1631862900000|2021-09-17 07:15:00|3026.58|3026.58|3025.65|3025.65|3026.75|3026.75|3025.65|3025.65|0
1631862910000|2021-09-17 07:15:10|3026.08|3026.08|3026.62|3026.62|3026.62|3026.62|3026.08|3026.08|0
1631862920000|2021-09-17 07:15:20|3026.75|3026.75|3026.32|3026.32|3026.75|3026.75|3026.32|3026.32|0
1631862930000|2021-09-17 07:15:30|3026.25|3026.25|3026.32|3026.32|3026.32|3026.32|3026.25|3026.25|0
1631862950000|2021-09-17 07:15:50|3026.51|3026.51|3026.51|3026.51|3026.51|3026.51|3026.51|3026.51|0
1631862960000|2021-09-17 07:16:00|3026.72|3026.72|3027.22|3027.22|3027.28|3027.28|3026.72|3026.72|0
1631862970000|2021-09-17 07:16:10|3027.03|3027.03|3027.26|3027.26|3027.26|3027.26|3026.65|3026.65|0
1631862990000|2021-09-17 07:16:30|3027.18|3027.18|3026.78|3026.78|3027.18|3027.18|3026.46|3026.46|0
1631863000000|2021-09-17 07:16:40|3026.42|3026.42|3026.4|3026.4|3026.55|3026.55|3026.26|3026.26|0
1631863010000|2021-09-17 07:16:50|3026.59|3026.59|3025.81|3025.81|3026.72|3026.72|3025.81|3025.81|0
1631863020000|2021-09-17 07:17:00|3025.92|3025.92|3026.38|3026.38|3026.38|3026.38|3025.72|3025.72|0
1631863030000|2021-09-17 07:17:10|3026.25|3026.25|3026.25|3026.25|3026.25|3026.25|3026.25|3026.25|0
1631863060000|2021-09-17 07:17:40|3026.28|3026.28|3026.37|3026.37|3026.37|3026.37|3026.23|3026.23|0
1631863070000|2021-09-17 07:17:50|3026.23|3026.23|3026.16|3026.16|3026.23|3026.23|3026.16|3026.16|0
1631863080000|2021-09-17 07:18:00|3026.31|3026.31|3026.16|3026.16|3026.39|3026.39|3026.16|3026.16|0
1631863090000|2021-09-17 07:18:10|3026.2|3026.2|3026.14|3026.14|3026.4|3026.4|3026.14|3026.14|0
1631863100000|2021-09-17 07:18:20|3026.03|3026.03|3025.85|3025.85|3026.03|3026.03|3025.72|3025.72|0
1631863110000|2021-09-17 07:18:30|3025.91|3025.91|3025.86|3025.86|3025.91|3025.91|3025.86|3025.86|0
1631863120000|2021-09-17 07:18:40|3025.91|3025.91|3025.91|3025.91|3025.91|3025.91|3025.91|3025.91|0
1631863130000|2021-09-17 07:18:50|3026.11|3026.11|3025.69|3025.69|3026.17|3026.17|3025.69|3025.69|0
1631863140000|2021-09-17 07:19:00|3025.11|3025.11|3025.03|3025.03|3025.11|3025.11|3024.9|3024.9|0
1631863160000|2021-09-17 07:19:20|3024.83|3024.83|3024.85|3024.85|3024.96|3024.96|3024.83|3024.83|0
1631863180000|2021-09-17 07:19:40|3024.92|3024.92|3024.97|3024.97|3025.04|3025.04|3024.92|3024.92|0
1631863190000|2021-09-17 07:19:50|3025.08|3025.08|3024.63|3024.63|3025.08|3025.08|3024.5|3024.5|0
1631863200000|2021-09-17 07:20:00|3024.57|3024.57|3025.12|3025.12|3025.24|3025.24|3024.57|3024.57|0
1631863210000|2021-09-17 07:20:10|3025.24|3025.24|3025.24|3025.24|3025.24|3025.24|3025.24|3025.24|0
1631863220000|2021-09-17 07:20:20|3025.12|3025.12|3025.06|3025.06|3025.12|3025.12|3025.06|3025.06|0
1631863230000|2021-09-17 07:20:30|3024.94|3024.94|3025.02|3025.02|3025.02|3025.02|3024.89|3024.89|0
1631863240000|2021-09-17 07:20:40|3024.76|3024.76|3024.76|3024.76|3024.76|3024.76|3024.76|3024.76|0
1631863250000|2021-09-17 07:20:50|3024.63|3024.63|3024.63|3024.63|3024.63|3024.63|3024.63|3024.63|0
1631863260000|2021-09-17 07:21:00|3024.77|3024.77|3024.64|3024.64|3024.83|3024.83|3024.64|3024.64|0
1631863270000|2021-09-17 07:21:10|3024.88|3024.88|3024.08|3024.08|3025.07|3025.07|3024.08|3024.08|0
1631863280000|2021-09-17 07:21:20|3024.01|3024.01|3023.1|3023.1|3024.01|3024.01|3023.1|3023.1|0
1631863300000|2021-09-17 07:21:40|3023.14|3023.14|3023.14|3023.14|3023.14|3023.14|3023.14|3023.14|0
1631863310000|2021-09-17 07:21:50|3023.17|3023.17|3023.17|3023.17|3023.17|3023.17|3023.17|3023.17|0
1631863320000|2021-09-17 07:22:00|3023.75|3023.75|3023.61|3023.61|3023.75|3023.75|3023.61|3023.61|0
1631863340000|2021-09-17 07:22:20|3023.36|3023.36|3023.34|3023.34|3023.36|3023.36|3023.34|3023.34|0
1631863350000|2021-09-17 07:22:30|3023.39|3023.39|3023.34|3023.34|3023.39|3023.39|3023.34|3023.34|0
1631863360000|2021-09-17 07:22:40|3023.58|3023.58|3023.7|3023.7|3023.7|3023.7|3023.58|3023.58|0
1631863370000|2021-09-17 07:22:50|3023.67|3023.67|3023.8|3023.8|3023.8|3023.8|3023.61|3023.61|0
1631863380000|2021-09-17 07:23:00|3023.67|3023.67|3023.4|3023.4|3023.79|3023.79|3023.11|3023.11|0
1631863390000|2021-09-17 07:23:10|3023.47|3023.47|3023.86|3023.86|3023.86|3023.86|3023.47|3023.47|0
1631863400000|2021-09-17 07:23:20|3024.04|3024.04|3024.62|3024.62|3024.85|3024.85|3024.04|3024.04|0
1631863410000|2021-09-17 07:23:30|3024.67|3024.67|3024.65|3024.65|3024.77|3024.77|3024.65|3024.65|0
1631863420000|2021-09-17 07:23:40|3024.77|3024.77|3024.65|3024.65|3024.89|3024.89|3024.65|3024.65|0
1631863430000|2021-09-17 07:23:50|3024.53|3024.53|3024.67|3024.67|3024.67|3024.67|3024.53|3024.53|0
1631863440000|2021-09-17 07:24:00|3024.71|3024.71|3024.87|3024.87|3024.87|3024.87|3024.64|3024.64|0
1631863460000|2021-09-17 07:24:20|3024.77|3024.77|3024.59|3024.59|3024.77|3024.77|3024.59|3024.59|0
1631863470000|2021-09-17 07:24:30|3024.3|3024.3|3024.41|3024.41|3024.41|3024.41|3024.3|3024.3|0
1631863480000|2021-09-17 07:24:40|3024.28|3024.28|3024.28|3024.28|3024.28|3024.28|3024.28|3024.28|0
1631863510000|2021-09-17 07:25:10|3024.33|3024.33|3024.4|3024.4|3024.4|3024.4|3024.33|3024.33|0
1631863520000|2021-09-17 07:25:20|3024.52|3024.52|3025.14|3025.14|3025.14|3025.14|3024.52|3024.52|0
1631863530000|2021-09-17 07:25:30|3025.17|3025.17|3025.36|3025.36|3025.36|3025.36|3025.11|3025.11|0
1631863540000|2021-09-17 07:25:40|3025.47|3025.47|3025.61|3025.61|3025.71|3025.71|3025.47|3025.47|0
1631863550000|2021-09-17 07:25:50|3025.42|3025.42|3025.75|3025.75|3025.93|3025.93|3025.42|3025.42|0
1631863570000|2021-09-17 07:26:10|3025.69|3025.69|3025.41|3025.41|3025.69|3025.69|3025.41|3025.41|0
1631863580000|2021-09-17 07:26:20|3025.26|3025.26|3024.85|3024.85|3025.26|3025.26|3024.85|3024.85|0
1631863590000|2021-09-17 07:26:30|3024.6|3024.6|3024.54|3024.54|3024.85|3024.85|3024.54|3024.54|0
1631863600000|2021-09-17 07:26:40|3024.48|3024.48|3024.48|3024.48|3024.48|3024.48|3024.48|3024.48|0
1631863610000|2021-09-17 07:26:50|3024.34|3024.34|3024.3|3024.3|3024.45|3024.45|3024.21|3024.21|0
1631863620000|2021-09-17 07:27:00|3024.4|3024.4|3024.4|3024.4|3024.4|3024.4|3024.4|3024.4|0
1631863640000|2021-09-17 07:27:20|3024.12|3024.12|3024.12|3024.12|3024.12|3024.12|3024.12|3024.12|0
1631863660000|2021-09-17 07:27:40|3024.19|3024.19|3024.39|3024.39|3024.39|3024.39|3024.19|3024.19|0
1631863670000|2021-09-17 07:27:50|3024.63|3024.63|3024.9|3024.9|3024.9|3024.9|3024.63|3024.63|0
1631863680000|2021-09-17 07:28:00|3025.12|3025.12|3025.01|3025.01|3025.12|3025.12|3025.01|3025.01|0
1631863690000|2021-09-17 07:28:10|3024.89|3024.89|3024.64|3024.64|3024.98|3024.98|3024.64|3024.64|0
1631863700000|2021-09-17 07:28:20|3024.47|3024.47|3024.22|3024.22|3024.47|3024.47|3024.22|3024.22|0
1631863710000|2021-09-17 07:28:30|3024.16|3024.16|3024.16|3024.16|3024.16|3024.16|3024.16|3024.16|0
1631863720000|2021-09-17 07:28:40|3024.29|3024.29|3024.48|3024.48|3024.48|3024.48|3024.29|3024.29|0
1631863730000|2021-09-17 07:28:50|3024.41|3024.41|3024.35|3024.35|3024.41|3024.41|3024.28|3024.28|0
1631863740000|2021-09-17 07:29:00|3024.06|3024.06|3024.73|3024.73|3024.73|3024.73|3024.06|3024.06|0
1631863750000|2021-09-17 07:29:10|3024.86|3024.86|3024.86|3024.86|3024.86|3024.86|3024.86|3024.86|0
1631863760000|2021-09-17 07:29:20|3024.99|3024.99|3024.93|3024.93|3024.99|3024.99|3024.93|3024.93|0
1631863770000|2021-09-17 07:29:30|3024.99|3024.99|3024.83|3024.83|3024.99|3024.99|3024.83|3024.83|0
1631863790000|2021-09-17 07:29:50|3024.89|3024.89|3024.81|3024.81|3024.9|3024.9|3024.64|3024.64|0
1631863800000|2021-09-17 07:30:00|3024.64|3024.64|3024.51|3024.51|3024.64|3024.64|3024.51|3024.51|0
1631863810000|2021-09-17 07:30:10|3024.41|3024.41|3024.41|3024.41|3024.41|3024.41|3024.41|3024.41|0
1631863820000|2021-09-17 07:30:20|3024.46|3024.46|3024.66|3024.66|3024.66|3024.66|3024.46|3024.46|0
1631863830000|2021-09-17 07:30:30|3024.72|3024.72|3025.72|3025.72|3025.72|3025.72|3024.72|3024.72|0
1631863840000|2021-09-17 07:30:40|3025.76|3025.76|3025.65|3025.65|3025.77|3025.77|3025.65|3025.65|0
1631863850000|2021-09-17 07:30:50|3025.59|3025.59|3025.44|3025.44|3025.62|3025.62|3025.44|3025.44|0
1631863860000|2021-09-17 07:31:00|3025.39|3025.39|3025.5|3025.5|3025.53|3025.53|3025.25|3025.25|0
1631863870000|2021-09-17 07:31:10|3025.57|3025.57|3025.63|3025.63|3025.7|3025.7|3025.57|3025.57|0
1631863880000|2021-09-17 07:31:20|3026.07|3026.07|3026.88|3026.88|3026.88|3026.88|3026.07|3026.07|0
1631863890000|2021-09-17 07:31:30|3026.95|3026.95|3026.53|3026.53|3026.98|3026.98|3026.53|3026.53|0
1631863900000|2021-09-17 07:31:40|3026.66|3026.66|3026.73|3026.73|3026.73|3026.73|3026.66|3026.66|0
1631863910000|2021-09-17 07:31:50|3026.93|3026.93|3027.24|3027.24|3027.24|3027.24|3026.93|3026.93|0
1631863920000|2021-09-17 07:32:00|3027.38|3027.38|3027.02|3027.02|3027.41|3027.41|3027.02|3027.02|0
1631863930000|2021-09-17 07:32:10|3027.15|3027.15|3027.15|3027.15|3027.15|3027.15|3027.15|3027.15|0
1631863940000|2021-09-17 07:32:20|3027.02|3027.02|3026.37|3026.37|3027.02|3027.02|3026.37|3026.37|0
1631863950000|2021-09-17 07:32:30|3026.31|3026.31|3026.31|3026.31|3026.31|3026.31|3026.31|3026.31|0
1631863960000|2021-09-17 07:32:40|3026.17|3026.17|3025.99|3025.99|3026.17|3026.17|3025.93|3025.93|0
1631863970000|2021-09-17 07:32:50|3025.69|3025.69|3025.46|3025.46|3025.71|3025.71|3025.46|3025.46|0
1631863980000|2021-09-17 07:33:00|3025.26|3025.26|3025.41|3025.41|3025.41|3025.41|3025.06|3025.06|0
1631863990000|2021-09-17 07:33:10|3025.43|3025.43|3025.62|3025.62|3025.62|3025.62|3025.39|3025.39|0
1631864000000|2021-09-17 07:33:20|3025.93|3025.93|3026.21|3026.21|3026.21|3026.21|3025.93|3025.93|0
1631864010000|2021-09-17 07:33:30|3026.64|3026.64|3026.78|3026.78|3026.88|3026.88|3026.64|3026.64|0
1631864020000|2021-09-17 07:33:40|3026.55|3026.55|3026.23|3026.23|3026.68|3026.68|3026.23|3026.23|0
1631864030000|2021-09-17 07:33:50|3026.28|3026.28|3026.22|3026.22|3026.28|3026.28|3026.22|3026.22|0
1631864040000|2021-09-17 07:34:00|3025.79|3025.79|3024.92|3024.92|3025.79|3025.79|3024.92|3024.92|0
1631864050000|2021-09-17 07:34:10|3024.88|3024.88|3024.82|3024.82|3024.88|3024.88|3024.82|3024.82|0
1631864060000|2021-09-17 07:34:20|3024.71|3024.71|3024.52|3024.52|3024.71|3024.71|3024.52|3024.52|0
1631864070000|2021-09-17 07:34:30|3024.55|3024.55|3024.4|3024.4|3024.55|3024.55|3024.4|3024.4|0
1631864080000|2021-09-17 07:34:40|3024.21|3024.21|3024.14|3024.14|3024.21|3024.21|3024.14|3024.14|0
1631864090000|2021-09-17 07:34:50|3024.02|3024.02|3023.9|3023.9|3024.02|3024.02|3023.9|3023.9|0
1631864100000|2021-09-17 07:35:00|3024.12|3024.12|3024.33|3024.33|3024.33|3024.33|3024.12|3024.12|0
1631864110000|2021-09-17 07:35:10|3024.22|3024.22|3024.42|3024.42|3024.42|3024.42|3024.22|3024.22|0
1631864120000|2021-09-17 07:35:20|3024.33|3024.33|3024.33|3024.33|3024.33|3024.33|3024.33|3024.33|0
1631864130000|2021-09-17 07:35:30|3024.61|3024.61|3024.19|3024.19|3024.61|3024.61|3024.19|3024.19|0
1631864140000|2021-09-17 07:35:40|3024.07|3024.07|3024|3024|3024.07|3024.07|3024|3024|0
1631864150000|2021-09-17 07:35:50|3024.07|3024.07|3024.07|3024.07|3024.07|3024.07|3024.07|3024.07|0
1631864160000|2021-09-17 07:36:00|3024.17|3024.17|3024.31|3024.31|3024.31|3024.31|3024.02|3024.02|0
1631864170000|2021-09-17 07:36:10|3024.03|3024.03|3024.03|3024.03|3024.03|3024.03|3024.03|3024.03|0
1631864190000|2021-09-17 07:36:30|3023.89|3023.89|3023.36|3023.36|3023.89|3023.89|3023.36|3023.36|0
1631864200000|2021-09-17 07:36:40|3023.25|3023.25|3023.25|3023.25|3023.25|3023.25|3023.25|3023.25|0
1631864210000|2021-09-17 07:36:50|3023.31|3023.31|3022.86|3022.86|3023.31|3023.31|3022.86|3022.86|0
1631864220000|2021-09-17 07:37:00|3022.35|3022.35|3022.28|3022.28|3022.51|3022.51|3022.14|3022.14|0
1631864230000|2021-09-17 07:37:10|3022.21|3022.21|3022.07|3022.07|3022.21|3022.21|3021.9|3021.9|0
1631864240000|2021-09-17 07:37:20|3022.19|3022.19|3022.26|3022.26|3022.26|3022.26|3022.19|3022.19|0
1631864250000|2021-09-17 07:37:30|3021.97|3021.97|3021.97|3021.97|3021.97|3021.97|3021.97|3021.97|0
1631864260000|2021-09-17 07:37:40|3022.08|3022.08|3021.91|3021.91|3022.08|3022.08|3021.91|3021.91|0
1631864280000|2021-09-17 07:38:00|3021.88|3021.88|3022.16|3022.16|3022.16|3022.16|3021.88|3021.88|0
1631864290000|2021-09-17 07:38:10|3022.04|3022.04|3021.49|3021.49|3022.08|3022.08|3021.49|3021.49|0
1631864300000|2021-09-17 07:38:20|3021.41|3021.41|3021.41|3021.41|3021.41|3021.41|3021.41|3021.41|0
1631864310000|2021-09-17 07:38:30|3021.49|3021.49|3021.23|3021.23|3021.49|3021.49|3020.99|3020.99|0
1631864330000|2021-09-17 07:38:50|3021.36|3021.36|3021.41|3021.41|3021.41|3021.41|3021.36|3021.36|0
1631864350000|2021-09-17 07:39:10|3021.35|3021.35|3021.35|3021.35|3021.35|3021.35|3021.35|3021.35|0
1631864360000|2021-09-17 07:39:20|3021.25|3021.25|3021.84|3021.84|3021.84|3021.84|3021.25|3021.25|0
1631864380000|2021-09-17 07:39:40|3021.03|3021.03|3020.85|3020.85|3021.03|3021.03|3020.75|3020.75|0
1631864390000|2021-09-17 07:39:50|3021|3021|3020.83|3020.83|3021|3021|3020.83|3020.83|0
1631864400000|2021-09-17 07:40:00|3020.74|3020.74|3020.16|3020.16|3020.97|3020.97|3020.16|3020.16|0
1631864410000|2021-09-17 07:40:10|3019.96|3019.96|3019.77|3019.77|3019.96|3019.96|3019.77|3019.77|0
1631864430000|2021-09-17 07:40:30|3019.89|3019.89|3021.08|3021.08|3021.08|3021.08|3019.89|3019.89|0
1631864440000|2021-09-17 07:40:40|3021.2|3021.2|3021.2|3021.2|3021.2|3021.2|3021.2|3021.2|0
1631864460000|2021-09-17 07:41:00|3021.3|3021.3|3021.24|3021.24|3021.3|3021.3|3021.24|3021.24|0
1631864470000|2021-09-17 07:41:10|3021.37|3021.37|3021.64|3021.64|3021.8|3021.8|3021.37|3021.37|0
1631864480000|2021-09-17 07:41:20|3021.77|3021.77|3021.56|3021.56|3021.89|3021.89|3021.36|3021.36|0
1631864490000|2021-09-17 07:41:30|3021.42|3021.42|3021.07|3021.07|3021.42|3021.42|3021.07|3021.07|0
1631864500000|2021-09-17 07:41:40|3020.78|3020.78|3020.6|3020.6|3020.85|3020.85|3020.6|3020.6|0
1631864510000|2021-09-17 07:41:50|3020.71|3020.71|3020.48|3020.48|3020.83|3020.83|3020.48|3020.48|0
1631864520000|2021-09-17 07:42:00|3020.42|3020.42|3020.21|3020.21|3020.55|3020.55|3020.07|3020.07|0
1631864540000|2021-09-17 07:42:20|3020.52|3020.52|3020.63|3020.63|3020.72|3020.72|3020.52|3020.52|0
1631864550000|2021-09-17 07:42:30|3020.66|3020.66|3020.82|3020.82|3020.82|3020.82|3020.57|3020.57|0
1631864560000|2021-09-17 07:42:40|3020.92|3020.92|3020.92|3020.92|3020.92|3020.92|3020.92|3020.92|0
1631864600000|2021-09-17 07:43:20|3020.95|3020.95|3020.95|3020.95|3020.95|3020.95|3020.95|3020.95|0
1631864610000|2021-09-17 07:43:30|3021.01|3021.01|3020.91|3020.91|3021.01|3021.01|3020.77|3020.77|0
1631864630000|2021-09-17 07:43:50|3020.84|3020.84|3020.94|3020.94|3020.94|3020.94|3020.84|3020.84|0
1631864640000|2021-09-17 07:44:00|3021|3021|3021|3021|3021|3021|3021|3021|0
1631864650000|2021-09-17 07:44:10|3020.71|3020.71|3020.33|3020.33|3020.74|3020.74|3020.33|3020.33|0
1631864660000|2021-09-17 07:44:20|3020.21|3020.21|3020.21|3020.21|3020.21|3020.21|3020.21|3020.21|0
1631864670000|2021-09-17 07:44:30|3020.03|3020.03|3020.07|3020.07|3020.16|3020.16|3020.03|3020.03|0
1631864690000|2021-09-17 07:44:50|3019.97|3019.97|3019.64|3019.64|3019.97|3019.97|3019.54|3019.54|0
1631864700000|2021-09-17 07:45:00|3019.79|3019.79|3019.38|3019.38|3019.93|3019.93|3019.38|3019.38|0
1631864710000|2021-09-17 07:45:10|3019.27|3019.27|3019.22|3019.22|3019.32|3019.32|3019.22|3019.22|0
1631864720000|2021-09-17 07:45:20|3018.94|3018.94|3018.94|3018.94|3018.97|3018.97|3018.94|3018.94|0
1631864730000|2021-09-17 07:45:30|3019.08|3019.08|3019.15|3019.15|3019.15|3019.15|3019.08|3019.08|0
1631864740000|2021-09-17 07:45:40|3019.09|3019.09|3019.09|3019.09|3019.09|3019.09|3019.09|3019.09|0
1631864750000|2021-09-17 07:45:50|3018.98|3018.98|3020.22|3020.22|3020.22|3020.22|3018.98|3018.98|0
1631864760000|2021-09-17 07:46:00|3020.36|3020.36|3020.53|3020.53|3020.53|3020.53|3020.32|3020.32|0
1631864770000|2021-09-17 07:46:10|3020.56|3020.56|3019.44|3019.44|3020.56|3020.56|3019.31|3019.31|0
1631864780000|2021-09-17 07:46:20|3019.29|3019.29|3019.57|3019.57|3019.57|3019.57|3019.29|3019.29|0
1631864790000|2021-09-17 07:46:30|3019.67|3019.67|3019.67|3019.67|3019.67|3019.67|3019.6|3019.6|0
1631864800000|2021-09-17 07:46:40|3019.58|3019.58|3019.25|3019.25|3019.58|3019.58|3019.25|3019.25|0
1631864810000|2021-09-17 07:46:50|3019.38|3019.38|3019.49|3019.49|3019.49|3019.49|3019.07|3019.07|0
1631864820000|2021-09-17 07:47:00|3019.42|3019.42|3019.06|3019.06|3019.42|3019.42|3018.96|3018.96|0
1631864830000|2021-09-17 07:47:10|3019.27|3019.27|3018.66|3018.66|3019.27|3019.27|3018.66|3018.66|0
1631864840000|2021-09-17 07:47:20|3018.72|3018.72|3018.85|3018.85|3018.85|3018.85|3018.66|3018.66|0
1631864850000|2021-09-17 07:47:30|3018.88|3018.88|3018.92|3018.92|3019.01|3019.01|3018.88|3018.88|0
1631864860000|2021-09-17 07:47:40|3019.03|3019.03|3019.28|3019.28|3019.28|3019.28|3019.03|3019.03|0
1631864870000|2021-09-17 07:47:50|3019.21|3019.21|3019.08|3019.08|3019.21|3019.21|3018.97|3018.97|0
1631864880000|2021-09-17 07:48:00|3019.03|3019.03|3019.04|3019.04|3019.08|3019.08|3018.92|3018.92|0
1631864890000|2021-09-17 07:48:10|3018.97|3018.97|3019.15|3019.15|3019.15|3019.15|3018.97|3018.97|0
1631864900000|2021-09-17 07:48:20|3019.37|3019.37|3019.5|3019.5|3019.5|3019.5|3019.26|3019.26|0
1631864910000|2021-09-17 07:48:30|3019.39|3019.39|3018.3|3018.3|3019.39|3019.39|3018.3|3018.3|0
1631864920000|2021-09-17 07:48:40|3018.2|3018.2|3018.08|3018.08|3018.4|3018.4|3018.08|3018.08|0
1631864930000|2021-09-17 07:48:50|3018.18|3018.18|3018.08|3018.08|3018.18|3018.18|3018.08|3018.08|0
1631864940000|2021-09-17 07:49:00|3017.88|3017.88|3017.99|3017.99|3017.99|3017.99|3017.88|3017.88|0
1631864960000|2021-09-17 07:49:20|3018.02|3018.02|3018.16|3018.16|3018.16|3018.16|3018.02|3018.02|0
1631864980000|2021-09-17 07:49:40|3018.44|3018.44|3018.7|3018.7|3018.7|3018.7|3018.44|3018.44|0
1631864990000|2021-09-17 07:49:50|3018.84|3018.84|3018.98|3018.98|3019.1|3019.1|3018.84|3018.84|0
1631865000000|2021-09-17 07:50:00|3018.84|3018.84|3018.97|3018.97|3018.97|3018.97|3018.84|3018.84|0
1631865010000|2021-09-17 07:50:10|3018.87|3018.87|3018.59|3018.59|3018.87|3018.87|3018.39|3018.39|0
1631865020000|2021-09-17 07:50:20|3018.39|3018.39|3018.69|3018.69|3018.69|3018.69|3018.39|3018.39|0
1631865030000|2021-09-17 07:50:30|3018.59|3018.59|3018.38|3018.38|3018.59|3018.59|3018.38|3018.38|0
1631865040000|2021-09-17 07:50:40|3018.27|3018.27|3018.56|3018.56|3018.56|3018.56|3018.27|3018.27|0
1631865050000|2021-09-17 07:50:50|3018.44|3018.44|3018.08|3018.08|3018.44|3018.44|3018.08|3018.08|0
1631865060000|2021-09-17 07:51:00|3017.94|3017.94|3017.94|3017.94|3017.94|3017.94|3017.94|3017.94|0
1631865070000|2021-09-17 07:51:10|3018.14|3018.14|3018.14|3018.14|3018.14|3018.14|3018.14|3018.14|0
1631865080000|2021-09-17 07:51:20|3018.27|3018.27|3018.23|3018.23|3018.33|3018.33|3018.23|3018.23|0
1631865090000|2021-09-17 07:51:30|3018.29|3018.29|3018.3|3018.3|3018.5|3018.5|3018.29|3018.29|0
1631865100000|2021-09-17 07:51:40|3018.36|3018.36|3018.85|3018.85|3018.97|3018.97|3018.36|3018.36|0
1631865110000|2021-09-17 07:51:50|3018.91|3018.91|3018.91|3018.91|3018.91|3018.91|3018.8|3018.8|0
1631865120000|2021-09-17 07:52:00|3019.03|3019.03|3018.91|3018.91|3019.2|3019.2|3018.91|3018.91|0
1631865130000|2021-09-17 07:52:10|3018.68|3018.68|3019.11|3019.11|3019.11|3019.11|3018.63|3018.63|0
1631865140000|2021-09-17 07:52:20|3019.18|3019.18|3019.18|3019.18|3019.18|3019.18|3019.18|3019.18|0
1631865150000|2021-09-17 07:52:30|3019.11|3019.11|3019.11|3019.11|3019.11|3019.11|3019.11|3019.11|0
1631865180000|2021-09-17 07:53:00|3019.17|3019.17|3019.26|3019.26|3019.26|3019.26|3019.11|3019.11|0
1631865200000|2021-09-17 07:53:20|3018.98|3018.98|3019.35|3019.35|3019.7|3019.7|3018.98|3018.98|0
1631865210000|2021-09-17 07:53:30|3019.24|3019.24|3019.27|3019.27|3019.3|3019.3|3019.2|3019.2|0
1631865220000|2021-09-17 07:53:40|3019.22|3019.22|3019.35|3019.35|3019.35|3019.35|3019.22|3019.22|0
1631865230000|2021-09-17 07:53:50|3018.93|3018.93|3018.56|3018.56|3018.93|3018.93|3018.56|3018.56|0
1631865240000|2021-09-17 07:54:00|3018.81|3018.81|3018.95|3018.95|3019.25|3019.25|3018.75|3018.75|0
1631865250000|2021-09-17 07:54:10|3019.01|3019.01|3019.18|3019.18|3019.2|3019.2|3019.01|3019.01|0
1631865260000|2021-09-17 07:54:20|3019.08|3019.08|3019.08|3019.08|3019.08|3019.08|3019.08|3019.08|0
1631865270000|2021-09-17 07:54:30|3019.22|3019.22|3019.09|3019.09|3019.22|3019.22|3019.09|3019.09|0
1631865280000|2021-09-17 07:54:40|3019.38|3019.38|3019.38|3019.38|3019.38|3019.38|3019.38|3019.38|0
1631865290000|2021-09-17 07:54:50|3019.55|3019.55|3019.44|3019.44|3019.55|3019.55|3019.44|3019.44|0
1631865300000|2021-09-17 07:55:00|3019.54|3019.54|3020.46|3020.46|3020.61|3020.61|3019.54|3019.54|0
1631865310000|2021-09-17 07:55:10|3020.75|3020.75|3020.58|3020.58|3020.75|3020.75|3020.46|3020.46|0
1631865320000|2021-09-17 07:55:20|3020.6|3020.6|3020.95|3020.95|3020.95|3020.95|3020.6|3020.6|0
1631865330000|2021-09-17 07:55:30|3020.74|3020.74|3020.7|3020.7|3020.76|3020.76|3020.6|3020.6|0
1631865340000|2021-09-17 07:55:40|3020.58|3020.58|3020.94|3020.94|3020.94|3020.94|3020.44|3020.44|0
1631865350000|2021-09-17 07:55:50|3020.99|3020.99|3020.99|3020.99|3020.99|3020.99|3020.99|3020.99|0
1631865360000|2021-09-17 07:56:00|3021.07|3021.07|3020.45|3020.45|3021.07|3021.07|3020.45|3020.45|0
1631865370000|2021-09-17 07:56:10|3020.33|3020.33|3020.33|3020.33|3020.33|3020.33|3020.33|3020.33|0
1631865380000|2021-09-17 07:56:20|3020.4|3020.4|3020.4|3020.4|3020.4|3020.4|3020.4|3020.4|0
1631865390000|2021-09-17 07:56:30|3020.37|3020.37|3020.37|3020.37|3020.37|3020.37|3020.37|3020.37|0
1631865400000|2021-09-17 07:56:40|3020.33|3020.33|3019.41|3019.41|3020.33|3020.33|3019.41|3019.41|0
1631865410000|2021-09-17 07:56:50|3019.21|3019.21|3019.21|3019.21|3019.21|3019.21|3019.21|3019.21|0
1631865420000|2021-09-17 07:57:00|3019.15|3019.15|3018.84|3018.84|3019.15|3019.15|3018.84|3018.84|0
1631865430000|2021-09-17 07:57:10|3018.9|3018.9|3018.76|3018.76|3018.9|3018.9|3018.62|3018.62|0
1631865440000|2021-09-17 07:57:20|3018.72|3018.72|3018.78|3018.78|3018.78|3018.78|3018.66|3018.66|0
1631865450000|2021-09-17 07:57:30|3018.64|3018.64|3018.12|3018.12|3018.64|3018.64|3018.12|3018.12|0
1631865470000|2021-09-17 07:57:50|3018.4|3018.4|3017.99|3017.99|3018.4|3018.4|3017.99|3017.99|0
1631865480000|2021-09-17 07:58:00|3018.06|3018.06|3018.06|3018.06|3018.06|3018.06|3018.06|3018.06|0
1631865490000|2021-09-17 07:58:10|3018.12|3018.12|3018.17|3018.17|3018.43|3018.43|3018.12|3018.12|0
1631865500000|2021-09-17 07:58:20|3018.03|3018.03|3017.95|3017.95|3018.27|3018.27|3017.95|3017.95|0
1631865510000|2021-09-17 07:58:30|3017.75|3017.75|3018.01|3018.01|3018.1|3018.1|3017.6|3017.6|0
1631865530000|2021-09-17 07:58:50|3018.15|3018.15|3018.22|3018.22|3018.22|3018.22|3018.15|3018.15|0
1631865540000|2021-09-17 07:59:00|3018.25|3018.25|3018.35|3018.35|3018.35|3018.35|3018.25|3018.25|0
1631865550000|2021-09-17 07:59:10|3018.2|3018.2|3018.4|3018.4|3018.4|3018.4|3018.2|3018.2|0
1631865560000|2021-09-17 07:59:20|3018.46|3018.46|3018.46|3018.46|3018.46|3018.46|3018.46|3018.46|0
1631865570000|2021-09-17 07:59:30|3018.51|3018.51|3018.51|3018.51|3018.51|3018.51|3018.51|3018.51|0
1631865580000|2021-09-17 07:59:40|3018.68|3018.68|3018.68|3018.68|3018.68|3018.68|3018.68|3018.68|0
1631865590000|2021-09-17 07:59:50|3018.81|3018.81|3018.71|3018.71|3018.81|3018.81|3018.64|3018.64|0
1631865600000|2021-09-17 08:00:00|3018.6|3018.6|3019.01|3019.01|3019.01|3019.01|3018.49|3018.49|0
1631865610000|2021-09-17 08:00:10|3018.77|3018.77|3018.77|3018.77|3018.77|3018.77|3018.77|3018.77|0
1631865620000|2021-09-17 08:00:20|3018.74|3018.74|3018.45|3018.45|3018.74|3018.74|3018.45|3018.45|0
1631865630000|2021-09-17 08:00:30|3018.18|3018.18|3018.13|3018.13|3018.18|3018.18|3018.07|3018.07|0
1631865640000|2021-09-17 08:00:40|3018.33|3018.33|3018.33|3018.33|3018.33|3018.33|3018.33|3018.33|0
1631865660000|2021-09-17 08:01:00|3018.12|3018.12|3017.68|3017.68|3018.12|3018.12|3017.56|3017.56|0
1631865670000|2021-09-17 08:01:10|3017.57|3017.57|3017.57|3017.57|3017.57|3017.57|3017.57|3017.57|0
1631865680000|2021-09-17 08:01:20|3017.43|3017.43|3018.06|3018.06|3018.06|3018.06|3017.43|3017.43|0
1631865690000|2021-09-17 08:01:30|3018.16|3018.16|3018.52|3018.52|3018.52|3018.52|3018.16|3018.16|0
1631865700000|2021-09-17 08:01:40|3018.67|3018.67|3018.76|3018.76|3018.88|3018.88|3018.67|3018.67|0
1631865710000|2021-09-17 08:01:50|3018.96|3018.96|3019.57|3019.57|3019.57|3019.57|3018.91|3018.91|0
1631865720000|2021-09-17 08:02:00|3019.61|3019.61|3020.1|3020.1|3020.31|3020.31|3019.61|3019.61|0
1631865730000|2021-09-17 08:02:10|3020.16|3020.16|3020.16|3020.16|3020.22|3020.22|3020.16|3020.16|0
1631865740000|2021-09-17 08:02:20|3020.06|3020.06|3020|3020|3020.06|3020.06|3020|3020|0
1631865760000|2021-09-17 08:02:40|3019.98|3019.98|3019.87|3019.87|3019.98|3019.98|3019.87|3019.87|0
1631865780000|2021-09-17 08:03:00|3020.02|3020.02|3019.78|3019.78|3020.02|3020.02|3019.78|3019.78|0
1631865790000|2021-09-17 08:03:10|3019.75|3019.75|3019.44|3019.44|3019.75|3019.75|3019.44|3019.44|0
1631865800000|2021-09-17 08:03:20|3019.55|3019.55|3019.45|3019.45|3019.8|3019.8|3019.45|3019.45|0
1631865810000|2021-09-17 08:03:30|3019.55|3019.55|3019.55|3019.55|3019.55|3019.55|3019.55|3019.55|0
1631865820000|2021-09-17 08:03:40|3019.7|3019.7|3020.01|3020.01|3020.11|3020.11|3019.7|3019.7|0
1631865830000|2021-09-17 08:03:50|3020.15|3020.15|3019.84|3019.84|3020.3|3020.3|3019.84|3019.84|0
1631865840000|2021-09-17 08:04:00|3019.96|3019.96|3019.94|3019.94|3019.96|3019.96|3019.81|3019.81|0
1631865850000|2021-09-17 08:04:10|3019.8|3019.8|3020.87|3020.87|3020.87|3020.87|3019.8|3019.8|0
1631865860000|2021-09-17 08:04:20|3020.73|3020.73|3020.46|3020.46|3020.73|3020.73|3020.46|3020.46|0
1631865870000|2021-09-17 08:04:30|3020.58|3020.58|3020.5|3020.5|3020.65|3020.65|3020.5|3020.5|0
1631865890000|2021-09-17 08:04:50|3020.61|3020.61|3020.73|3020.73|3020.73|3020.73|3020.61|3020.61|0
1631865900000|2021-09-17 08:05:00|3020.78|3020.78|3020.78|3020.78|3020.89|3020.89|3020.7|3020.7|0
1631865910000|2021-09-17 08:05:10|3020.66|3020.66|3020.16|3020.16|3020.66|3020.66|3020.16|3020.16|0
1631865920000|2021-09-17 08:05:20|3020.09|3020.09|3020.65|3020.65|3020.65|3020.65|3020.09|3020.09|0
1631865930000|2021-09-17 08:05:30|3020.45|3020.45|3020.52|3020.52|3020.65|3020.65|3020.45|3020.45|0
1631865940000|2021-09-17 08:05:40|3020.28|3020.28|3020.19|3020.19|3020.28|3020.28|3020.16|3020.16|0
1631865950000|2021-09-17 08:05:50|3020.14|3020.14|3020.25|3020.25|3020.25|3020.25|3020.14|3020.14|0
1631865960000|2021-09-17 08:06:00|3020.19|3020.19|3020.3|3020.3|3020.3|3020.3|3020.19|3020.19|0
1631865970000|2021-09-17 08:06:10|3020.24|3020.24|3021.14|3021.14|3021.4|3021.4|3020.24|3020.24|0
1631865980000|2021-09-17 08:06:20|3021.08|3021.08|3020.88|3020.88|3021.08|3021.08|3020.59|3020.59|0
1631865990000|2021-09-17 08:06:30|3020.73|3020.73|3020.82|3020.82|3020.82|3020.82|3020.73|3020.73|0
1631866000000|2021-09-17 08:06:40|3020.88|3020.88|3020.47|3020.47|3020.88|3020.88|3019.87|3019.87|0
1631866010000|2021-09-17 08:06:50|3020.27|3020.27|3020.32|3020.32|3020.32|3020.32|3020.27|3020.27|0
1631866020000|2021-09-17 08:07:00|3020.22|3020.22|3019.92|3019.92|3020.22|3020.22|3019.86|3019.86|0
1631866030000|2021-09-17 08:07:10|3019.62|3019.62|3019.62|3019.62|3019.62|3019.62|3019.62|3019.62|0
1631866040000|2021-09-17 08:07:20|3019.33|3019.33|3018.5|3018.5|3019.33|3019.33|3018.5|3018.5|0
1631866050000|2021-09-17 08:07:30|3018.35|3018.35|3018.3|3018.3|3018.5|3018.5|3018.06|3018.06|0
1631866060000|2021-09-17 08:07:40|3018.2|3018.2|3018.2|3018.2|3018.2|3018.2|3018.2|3018.2|0
1631866080000|2021-09-17 08:08:00|3017.41|3017.41|3016.81|3016.81|3017.41|3017.41|3016.81|3016.81|0
1631866090000|2021-09-17 08:08:10|3016.95|3016.95|3017.06|3017.06|3017.06|3017.06|3016.95|3016.95|0
1631866100000|2021-09-17 08:08:20|3016.95|3016.95|3016.82|3016.82|3016.95|3016.95|3016.82|3016.82|0
1631866110000|2021-09-17 08:08:30|3016.75|3016.75|3016.95|3016.95|3016.95|3016.95|3016.75|3016.75|0
1631866120000|2021-09-17 08:08:40|3017.09|3017.09|3017.2|3017.2|3017.2|3017.2|3017.09|3017.09|0
1631866150000|2021-09-17 08:09:10|3017.3|3017.3|3017.3|3017.3|3017.3|3017.3|3017.3|3017.3|0
1631866160000|2021-09-17 08:09:20|3017.24|3017.24|3017.06|3017.06|3017.24|3017.24|3017.06|3017.06|0
1631866180000|2021-09-17 08:09:40|3016.69|3016.69|3016.57|3016.57|3016.69|3016.69|3016.57|3016.57|0
1631866190000|2021-09-17 08:09:50|3016.45|3016.45|3016.45|3016.45|3016.45|3016.45|3016.45|3016.45|0
1631866200000|2021-09-17 08:10:00|3016.74|3016.74|3017.03|3017.03|3017.05|3017.05|3016.74|3016.74|0
1631866210000|2021-09-17 08:10:10|3017.18|3017.18|3017.18|3017.18|3017.18|3017.18|3017.18|3017.18|0
1631866230000|2021-09-17 08:10:30|3017.32|3017.32|3017.45|3017.45|3017.45|3017.45|3017.32|3017.32|0
1631866260000|2021-09-17 08:11:00|3017.24|3017.24|3016.91|3016.91|3017.24|3017.24|3016.91|3016.91|0
1631866280000|2021-09-17 08:11:20|3016.88|3016.88|3016.88|3016.88|3016.88|3016.88|3016.88|3016.88|0
1631866310000|2021-09-17 08:11:50|3016.94|3016.94|3016.74|3016.74|3016.94|3016.94|3016.74|3016.74|0
1631866320000|2021-09-17 08:12:00|3016.87|3016.87|3016.93|3016.93|3016.98|3016.98|3016.87|3016.87|0
1631866330000|2021-09-17 08:12:10|3016.86|3016.86|3016.8|3016.8|3016.86|3016.86|3016.8|3016.8|0
1631866340000|2021-09-17 08:12:20|3016.85|3016.85|3017.05|3017.05|3017.05|3017.05|3016.85|3016.85|0
1631866350000|2021-09-17 08:12:30|3017.19|3017.19|3017.19|3017.19|3017.19|3017.19|3017.19|3017.19|0
1631866360000|2021-09-17 08:12:40|3017.48|3017.48|3017.54|3017.54|3017.54|3017.54|3017.48|3017.48|0
1631866370000|2021-09-17 08:12:50|3017.6|3017.6|3018.06|3018.06|3018.06|3018.06|3017.51|3017.51|0
1631866380000|2021-09-17 08:13:00|3017.94|3017.94|3017.94|3017.94|3017.94|3017.94|3017.94|3017.94|0
1631866390000|2021-09-17 08:13:10|3017.88|3017.88|3017.79|3017.79|3017.91|3017.91|3017.79|3017.79|0
1631866400000|2021-09-17 08:13:20|3017.85|3017.85|3017.96|3017.96|3017.96|3017.96|3017.85|3017.85|0
1631866410000|2021-09-17 08:13:30|3018.2|3018.2|3018.44|3018.44|3018.44|3018.44|3018.2|3018.2|0
1631866420000|2021-09-17 08:13:40|3018.8|3018.8|3018.8|3018.8|3018.8|3018.8|3018.8|3018.8|0
1631866430000|2021-09-17 08:13:50|3018.93|3018.93|3018.91|3018.91|3018.93|3018.93|3018.8|3018.8|0
1631866440000|2021-09-17 08:14:00|3019.05|3019.05|3018.87|3018.87|3019.05|3019.05|3018.87|3018.87|0
1631866460000|2021-09-17 08:14:20|3018.97|3018.97|3018.97|3018.97|3018.97|3018.97|3018.97|3018.97|0
1631866470000|2021-09-17 08:14:30|3018.91|3018.91|3018.89|3018.89|3018.91|3018.91|3018.89|3018.89|0
1631866480000|2021-09-17 08:14:40|3018.83|3018.83|3018.83|3018.83|3018.83|3018.83|3018.83|3018.83|0
1631866490000|2021-09-17 08:14:50|3018.71|3018.71|3018.71|3018.71|3018.71|3018.71|3018.71|3018.71|0
1631866500000|2021-09-17 08:15:00|3018.81|3018.81|3018.81|3018.81|3018.81|3018.81|3018.81|3018.81|0
1631866510000|2021-09-17 08:15:10|3018.84|3018.84|3018.89|3018.89|3018.89|3018.89|3018.83|3018.83|0
1631866520000|2021-09-17 08:15:20|3018.31|3018.31|3018.2|3018.2|3018.31|3018.31|3018.2|3018.2|0
1631866530000|2021-09-17 08:15:30|3018.14|3018.14|3018.08|3018.08|3018.14|3018.14|3018.08|3018.08|0
1631866550000|2021-09-17 08:15:50|3017.97|3017.97|3018.08|3018.08|3018.08|3018.08|3017.97|3017.97|0
1631866560000|2021-09-17 08:16:00|3018.13|3018.13|3018.13|3018.13|3018.13|3018.13|3018.13|3018.13|0
1631866570000|2021-09-17 08:16:10|3018.07|3018.07|3018.25|3018.25|3018.25|3018.25|3017.95|3017.95|0
1631866580000|2021-09-17 08:16:20|3018.11|3018.11|3018.21|3018.21|3018.21|3018.21|3018.11|3018.11|0
1631866600000|2021-09-17 08:16:40|3018.11|3018.11|3018.11|3018.11|3018.11|3018.11|3018.11|3018.11|0
1631866610000|2021-09-17 08:16:50|3018.81|3018.81|3019.02|3019.02|3019.02|3019.02|3018.81|3018.81|0
1631866620000|2021-09-17 08:17:00|3019.12|3019.12|3019.12|3019.12|3019.12|3019.12|3019.12|3019.12|0
1631866630000|2021-09-17 08:17:10|3019.25|3019.25|3019.31|3019.31|3019.38|3019.38|3019.25|3019.25|0
1631866640000|2021-09-17 08:17:20|3019.53|3019.53|3019.66|3019.66|3019.66|3019.66|3019.53|3019.53|0
1631866650000|2021-09-17 08:17:30|3019.52|3019.52|3019.52|3019.52|3019.52|3019.52|3019.52|3019.52|0
1631866660000|2021-09-17 08:17:40|3019.31|3019.31|3019.25|3019.25|3019.31|3019.31|3019.25|3019.25|0
1631866680000|2021-09-17 08:18:00|3019.12|3019.12|3019.02|3019.02|3019.12|3019.12|3019.02|3019.02|0
1631866690000|2021-09-17 08:18:10|3019.23|3019.23|3019.28|3019.28|3019.28|3019.28|3019.23|3019.23|0
1631866700000|2021-09-17 08:18:20|3019.21|3019.21|3019.04|3019.04|3019.21|3019.21|3019.04|3019.04|0
1631866710000|2021-09-17 08:18:30|3019.15|3019.15|3019.15|3019.15|3019.15|3019.15|3019.15|3019.15|0
1631866720000|2021-09-17 08:18:40|3019.27|3019.27|3019.3|3019.3|3019.43|3019.43|3019.27|3019.27|0
1631866740000|2021-09-17 08:19:00|3019.36|3019.36|3019.33|3019.33|3019.36|3019.36|3019.33|3019.33|0
1631866750000|2021-09-17 08:19:10|3019.39|3019.39|3019.76|3019.76|3019.76|3019.76|3019.39|3019.39|0
1631866760000|2021-09-17 08:19:20|3019.66|3019.66|3019.56|3019.56|3019.66|3019.66|3019.56|3019.56|0
1631866770000|2021-09-17 08:19:30|3019.8|3019.8|3020.07|3020.07|3020.07|3020.07|3019.8|3019.8|0
1631866780000|2021-09-17 08:19:40|3020.13|3020.13|3020.13|3020.13|3020.13|3020.13|3020.13|3020.13|0
1631866800000|2021-09-17 08:20:00|3020.19|3020.19|3020.2|3020.2|3020.38|3020.38|3020.08|3020.08|0
1631866810000|2021-09-17 08:20:10|3020.34|3020.34|3020.29|3020.29|3020.34|3020.34|3020.29|3020.29|0
1631866820000|2021-09-17 08:20:20|3020.42|3020.42|3020.32|3020.32|3020.42|3020.42|3020.22|3020.22|0
1631866830000|2021-09-17 08:20:30|3020.3|3020.3|3020.38|3020.38|3020.38|3020.38|3020.24|3020.24|0
1631866840000|2021-09-17 08:20:40|3020.41|3020.41|3020.08|3020.08|3020.41|3020.41|3020.08|3020.08|0
1631866860000|2021-09-17 08:21:00|3019.96|3019.96|3019.95|3019.95|3019.96|3019.96|3019.9|3019.9|0
1631866870000|2021-09-17 08:21:10|3020.01|3020.01|3019.89|3019.89|3020.01|3020.01|3019.89|3019.89|0
1631866880000|2021-09-17 08:21:20|3019.69|3019.69|3019.61|3019.61|3019.69|3019.69|3019.61|3019.61|0
1631866890000|2021-09-17 08:21:30|3019.72|3019.72|3019.72|3019.72|3019.78|3019.78|3019.72|3019.72|0
1631866900000|2021-09-17 08:21:40|3019.57|3019.57|3018.7|3018.7|3019.57|3019.57|3018.7|3018.7|0
1631866920000|2021-09-17 08:22:00|3018.76|3018.76|3018.67|3018.67|3018.76|3018.76|3018.67|3018.67|0
1631866930000|2021-09-17 08:22:10|3018.62|3018.62|3017.64|3017.64|3018.62|3018.62|3017.64|3017.64|0
1631866940000|2021-09-17 08:22:20|3017.85|3017.85|3018.19|3018.19|3018.19|3018.19|3017.85|3017.85|0
1631866950000|2021-09-17 08:22:30|3018.29|3018.29|3018.29|3018.29|3018.29|3018.29|3018.29|3018.29|0
1631866970000|2021-09-17 08:22:50|3018.53|3018.53|3018.84|3018.84|3018.84|3018.84|3018.53|3018.53|0
1631866980000|2021-09-17 08:23:00|3019.08|3019.08|3018.85|3018.85|3019.08|3019.08|3018.85|3018.85|0
1631866990000|2021-09-17 08:23:10|3018.79|3018.79|3018.91|3018.91|3018.91|3018.91|3018.79|3018.79|0
1631867000000|2021-09-17 08:23:20|3018.79|3018.79|3018.78|3018.78|3018.91|3018.91|3018.78|3018.78|0
1631867010000|2021-09-17 08:23:30|3018.68|3018.68|3018.7|3018.7|3018.7|3018.7|3018.58|3018.58|0
1631867020000|2021-09-17 08:23:40|3018.57|3018.57|3018.79|3018.79|3018.79|3018.79|3018.57|3018.57|0
1631867030000|2021-09-17 08:23:50|3018.91|3018.91|3018.79|3018.79|3018.91|3018.91|3018.79|3018.79|0
1631867040000|2021-09-17 08:24:00|3018.91|3018.91|3019.13|3019.13|3019.13|3019.13|3018.91|3018.91|0
1631867050000|2021-09-17 08:24:10|3019.26|3019.26|3019.26|3019.26|3019.26|3019.26|3019.26|3019.26|0
1631867060000|2021-09-17 08:24:20|3019.37|3019.37|3019.75|3019.75|3019.75|3019.75|3019.37|3019.37|0
1631867070000|2021-09-17 08:24:30|3019.99|3019.99|3019.99|3019.99|3019.99|3019.99|3019.99|3019.99|0
1631867080000|2021-09-17 08:24:40|3019.85|3019.85|3019.85|3019.85|3019.85|3019.85|3019.85|3019.85|0
1631867090000|2021-09-17 08:24:50|3019.27|3019.27|3019.21|3019.21|3019.27|3019.27|3019.21|3019.21|0
1631867100000|2021-09-17 08:25:00|3019.16|3019.16|3018.86|3018.86|3019.19|3019.19|3018.86|3018.86|0
1631867110000|2021-09-17 08:25:10|3019.05|3019.05|3019.24|3019.24|3019.24|3019.24|3019.05|3019.05|0
1631867120000|2021-09-17 08:25:20|3019.12|3019.12|3019.42|3019.42|3019.42|3019.42|3018.98|3018.98|0
1631867140000|2021-09-17 08:25:40|3019.66|3019.66|3019.67|3019.67|3019.95|3019.95|3019.66|3019.66|0
1631867150000|2021-09-17 08:25:50|3019.53|3019.53|3019.67|3019.67|3019.67|3019.67|3019.53|3019.53|0
1631867160000|2021-09-17 08:26:00|3019.56|3019.56|3019.67|3019.67|3019.67|3019.67|3019.56|3019.56|0
1631867170000|2021-09-17 08:26:10|3019.7|3019.7|3020.92|3020.92|3020.92|3020.92|3019.7|3019.7|0
1631867190000|2021-09-17 08:26:30|3021.06|3021.06|3021.06|3021.06|3021.06|3021.06|3021.06|3021.06|0
1631867200000|2021-09-17 08:26:40|3021|3021|3021|3021|3021|3021|3021|3021|0
1631867220000|2021-09-17 08:27:00|3021.03|3021.03|3020.97|3020.97|3021.03|3021.03|3020.97|3020.97|0
1631867230000|2021-09-17 08:27:10|3021.03|3021.03|3021.03|3021.03|3021.03|3021.03|3021.03|3021.03|0
1631867240000|2021-09-17 08:27:20|3021.28|3021.28|3021.74|3021.74|3022.03|3022.03|3021.28|3021.28|0
1631867250000|2021-09-17 08:27:30|3021.62|3021.62|3021.62|3021.62|3021.62|3021.62|3021.62|3021.62|0
1631867260000|2021-09-17 08:27:40|3021.69|3021.69|3021.63|3021.63|3021.7|3021.7|3021.57|3021.57|0
1631867270000|2021-09-17 08:27:50|3021.52|3021.52|3021.42|3021.42|3021.52|3021.52|3021.42|3021.42|0
1631867280000|2021-09-17 08:28:00|3021.48|3021.48|3021.42|3021.42|3021.48|3021.48|3021.42|3021.42|0
1631867290000|2021-09-17 08:28:10|3021.29|3021.29|3021.36|3021.36|3021.36|3021.36|3021.29|3021.29|0
1631867300000|2021-09-17 08:28:20|3021.49|3021.49|3021.49|3021.49|3021.49|3021.49|3021.49|3021.49|0
1631867310000|2021-09-17 08:28:30|3021.55|3021.55|3021.55|3021.55|3021.55|3021.55|3021.55|3021.55|0
1631867330000|2021-09-17 08:28:50|3021.07|3021.07|3021.01|3021.01|3021.07|3021.07|3020.95|3020.95|0
1631867340000|2021-09-17 08:29:00|3020.88|3020.88|3020.88|3020.88|3020.88|3020.88|3020.88|3020.88|0
1631867350000|2021-09-17 08:29:10|3020.74|3020.74|3020.74|3020.74|3020.74|3020.74|3020.74|3020.74|0
1631867360000|2021-09-17 08:29:20|3020.61|3020.61|3020.8|3020.8|3020.8|3020.8|3020.61|3020.61|0
1631867370000|2021-09-17 08:29:30|3020.67|3020.67|3020.54|3020.54|3020.67|3020.67|3020.54|3020.54|0
1631867380000|2021-09-17 08:29:40|3020.69|3020.69|3020.69|3020.69|3020.69|3020.69|3020.69|3020.69|0
1631867390000|2021-09-17 08:29:50|3020.89|3020.89|3020.89|3020.89|3020.89|3020.89|3020.89|3020.89|0
1631867400000|2021-09-17 08:30:00|3020.75|3020.75|3020.61|3020.61|3020.75|3020.75|3020.61|3020.61|0
1631867410000|2021-09-17 08:30:10|3020.54|3020.54|3020|3020|3020.61|3020.61|3020|3020|0
1631867420000|2021-09-17 08:30:20|3020.06|3020.06|3020.77|3020.77|3020.83|3020.83|3019.71|3019.71|0
1631867430000|2021-09-17 08:30:30|3020.66|3020.66|3020.55|3020.55|3020.66|3020.66|3020.55|3020.55|0
1631867440000|2021-09-17 08:30:40|3020.45|3020.45|3021.01|3021.01|3021.01|3021.01|3020.45|3020.45|0
1631867450000|2021-09-17 08:30:50|3021.16|3021.16|3021.3|3021.3|3021.3|3021.3|3021.16|3021.16|0
1631867460000|2021-09-17 08:31:00|3021.59|3021.59|3021.95|3021.95|3021.95|3021.95|3021.59|3021.59|0
1631867470000|2021-09-17 08:31:10|3022.1|3022.1|3022.1|3022.1|3022.1|3022.1|3022.1|3022.1|0
1631867490000|2021-09-17 08:31:30|3021.8|3021.8|3021.8|3021.8|3021.8|3021.8|3021.8|3021.8|0
1631867500000|2021-09-17 08:31:40|3021.95|3021.95|3021.95|3021.95|3021.95|3021.95|3021.95|3021.95|0
1631867510000|2021-09-17 08:31:50|3021.8|3021.8|3021.8|3021.8|3021.8|3021.8|3021.8|3021.8|0
1631867520000|2021-09-17 08:32:00|3021.87|3021.87|3021.87|3021.87|3021.87|3021.87|3021.87|3021.87|0
1631867540000|2021-09-17 08:32:20|3021.8|3021.8|3021.8|3021.8|3021.8|3021.8|3021.8|3021.8|0
1631867550000|2021-09-17 08:32:30|3022.24|3022.24|3022.39|3022.39|3022.39|3022.39|3022.24|3022.24|0
1631867570000|2021-09-17 08:32:50|3022.27|3022.27|3022.29|3022.29|3022.41|3022.41|3022.27|3022.27|0
1631867590000|2021-09-17 08:33:10|3022.44|3022.44|3022.65|3022.65|3022.73|3022.73|3022.44|3022.44|0
1631867600000|2021-09-17 08:33:20|3022.92|3022.92|3022.92|3022.92|3022.92|3022.92|3022.92|3022.92|0
1631867610000|2021-09-17 08:33:30|3023.07|3023.07|3023.19|3023.19|3023.19|3023.19|3023.07|3023.07|0
1631867620000|2021-09-17 08:33:40|3023.16|3023.16|3023.16|3023.16|3023.16|3023.16|3023.16|3023.16|0
1631867630000|2021-09-17 08:33:50|3023.01|3023.01|3022.81|3022.81|3023.01|3023.01|3022.81|3022.81|0
1631867640000|2021-09-17 08:34:00|3022.92|3022.92|3022.92|3022.92|3022.95|3022.95|3022.92|3022.92|0
1631867670000|2021-09-17 08:34:30|3022.98|3022.98|3023.02|3023.02|3023.02|3023.02|3022.98|3022.98|0
1631867680000|2021-09-17 08:34:40|3023.14|3023.14|3023.26|3023.26|3023.26|3023.26|3023.14|3023.14|0
1631867690000|2021-09-17 08:34:50|3023.36|3023.36|3023.49|3023.49|3023.49|3023.49|3023.36|3023.36|0
1631867700000|2021-09-17 08:35:00|3023.43|3023.43|3023.43|3023.43|3023.43|3023.43|3023.43|3023.43|0
1631867710000|2021-09-17 08:35:10|3023.56|3023.56|3023.56|3023.56|3023.56|3023.56|3023.56|3023.56|0
1631867720000|2021-09-17 08:35:20|3023.41|3023.41|3023.56|3023.56|3023.56|3023.56|3023.41|3023.41|0
1631867730000|2021-09-17 08:35:30|3023.47|3023.47|3022.94|3022.94|3023.47|3023.47|3022.94|3022.94|0
1631867740000|2021-09-17 08:35:40|3022.8|3022.8|3022.8|3022.8|3022.8|3022.8|3022.8|3022.8|0
1631867750000|2021-09-17 08:35:50|3022.72|3022.72|3022.48|3022.48|3022.72|3022.72|3022.48|3022.48|0
1631867760000|2021-09-17 08:36:00|3022.6|3022.6|3022.82|3022.82|3022.82|3022.82|3022.6|3022.6|0
1631867770000|2021-09-17 08:36:10|3022.94|3022.94|3023.18|3023.18|3023.3|3023.3|3022.94|3022.94|0
1631867790000|2021-09-17 08:36:30|3023.42|3023.42|3023.48|3023.48|3023.48|3023.48|3023.42|3023.42|0
1631867800000|2021-09-17 08:36:40|3023.72|3023.72|3023.72|3023.72|3023.72|3023.72|3023.6|3023.6|0
1631867810000|2021-09-17 08:36:50|3023.78|3023.78|3023.78|3023.78|3023.78|3023.78|3023.78|3023.78|0
1631867820000|2021-09-17 08:37:00|3024.02|3024.02|3024|3024|3024.09|3024.09|3023.87|3023.87|0
1631867830000|2021-09-17 08:37:10|3024.06|3024.06|3023.92|3023.92|3024.06|3024.06|3023.92|3023.92|0
1631867840000|2021-09-17 08:37:20|3024.19|3024.19|3024.19|3024.19|3024.19|3024.19|3024.19|3024.19|0
1631867850000|2021-09-17 08:37:30|3024.31|3024.31|3024.24|3024.24|3024.31|3024.31|3024.24|3024.24|0
1631867860000|2021-09-17 08:37:40|3024.09|3024.09|3024.39|3024.39|3024.39|3024.39|3024.03|3024.03|0
1631867870000|2021-09-17 08:37:50|3024.51|3024.51|3024.51|3024.51|3024.51|3024.51|3024.51|3024.51|0
1631867890000|2021-09-17 08:38:10|3024.4|3024.4|3024.21|3024.21|3024.4|3024.4|3024.21|3024.21|0
1631867900000|2021-09-17 08:38:20|3024.15|3024.15|3023.98|3023.98|3024.15|3024.15|3023.98|3023.98|0
1631867910000|2021-09-17 08:38:30|3023.62|3023.62|3023.74|3023.74|3023.74|3023.74|3023.62|3023.62|0
1631867940000|2021-09-17 08:39:00|3023.45|3023.45|3023.45|3023.45|3023.45|3023.45|3023.45|3023.45|0
1631867950000|2021-09-17 08:39:10|3023.55|3023.55|3023.55|3023.55|3023.55|3023.55|3023.55|3023.55|0
1631867960000|2021-09-17 08:39:20|3023.48|3023.48|3023.55|3023.55|3023.55|3023.55|3023.48|3023.48|0
1631868000000|2021-09-17 08:40:00|3023.98|3023.98|3024.01|3024.01|3024.26|3024.26|3023.98|3023.98|0
1631868010000|2021-09-17 08:40:10|3023.87|3023.87|3023.75|3023.75|3023.87|3023.87|3023.75|3023.75|0
1631868020000|2021-09-17 08:40:20|3023.82|3023.82|3023.53|3023.53|3023.82|3023.82|3023.53|3023.53|0
1631868030000|2021-09-17 08:40:30|3023.5|3023.5|3023.55|3023.55|3023.55|3023.55|3023.5|3023.5|0
1631868040000|2021-09-17 08:40:40|3023.26|3023.26|3023.12|3023.12|3023.26|3023.26|3023.12|3023.12|0
1631868050000|2021-09-17 08:40:50|3022.98|3022.98|3022.98|3022.98|3022.98|3022.98|3022.98|3022.98|0
1631868060000|2021-09-17 08:41:00|3023|3023|3023|3023|3023|3023|3023|3023|0
1631868070000|2021-09-17 08:41:10|3023.07|3023.07|3022.97|3022.97|3023.07|3023.07|3022.97|3022.97|0
1631868080000|2021-09-17 08:41:20|3022.91|3022.91|3022.91|3022.91|3022.91|3022.91|3022.86|3022.86|0
1631868090000|2021-09-17 08:41:30|3022.97|3022.97|3023.03|3023.03|3023.03|3023.03|3022.97|3022.97|0
1631868100000|2021-09-17 08:41:40|3022.96|3022.96|3022.96|3022.96|3022.96|3022.96|3022.96|3022.96|0
1631868110000|2021-09-17 08:41:50|3023.06|3023.06|3023.02|3023.02|3023.06|3023.06|3023.02|3023.02|0
1631868120000|2021-09-17 08:42:00|3023.03|3023.03|3022.93|3022.93|3023.03|3023.03|3022.93|3022.93|0
1631868130000|2021-09-17 08:42:10|3022.87|3022.87|3022.47|3022.47|3022.87|3022.87|3022.47|3022.47|0
1631868140000|2021-09-17 08:42:20|3022.61|3022.61|3022.73|3022.73|3022.73|3022.73|3022.61|3022.61|0
1631868150000|2021-09-17 08:42:30|3022.63|3022.63|3022.56|3022.56|3022.63|3022.63|3022.56|3022.56|0
1631868160000|2021-09-17 08:42:40|3022.42|3022.42|3022.13|3022.13|3022.42|3022.42|3022.13|3022.13|0
1631868170000|2021-09-17 08:42:50|3022.02|3022.02|3021.57|3021.57|3022.02|3022.02|3021.57|3021.57|0
1631868180000|2021-09-17 08:43:00|3021.35|3021.35|3021.35|3021.35|3021.35|3021.35|3021.35|3021.35|0
1631868200000|2021-09-17 08:43:20|3021.3|3021.3|3021.3|3021.3|3021.3|3021.3|3021.3|3021.3|0
1631868210000|2021-09-17 08:43:30|3021.36|3021.36|3020.88|3020.88|3021.36|3021.36|3020.88|3020.88|0
1631868220000|2021-09-17 08:43:40|3020.99|3020.99|3021.05|3021.05|3021.05|3021.05|3020.99|3020.99|0
1631868230000|2021-09-17 08:43:50|3020.99|3020.99|3020.64|3020.64|3020.99|3020.99|3020.64|3020.64|0
1631868240000|2021-09-17 08:44:00|3020.14|3020.14|3019.83|3019.83|3020.14|3020.14|3019.83|3019.83|0
1631868250000|2021-09-17 08:44:10|3019.89|3019.89|3019.7|3019.7|3019.89|3019.89|3019.36|3019.36|0
1631868260000|2021-09-17 08:44:20|3019.76|3019.76|3019.53|3019.53|3019.76|3019.76|3019.53|3019.53|0
1631868280000|2021-09-17 08:44:40|3019.5|3019.5|3019.36|3019.36|3019.5|3019.5|3019.36|3019.36|0
1631868290000|2021-09-17 08:44:50|3019.23|3019.23|3018.72|3018.72|3019.23|3019.23|3018.72|3018.72|0
1631868300000|2021-09-17 08:45:00|3018.61|3018.61|3018.14|3018.14|3018.61|3018.61|3018.14|3018.14|0
1631868310000|2021-09-17 08:45:10|3018.11|3018.11|3017.82|3017.82|3018.11|3018.11|3017.68|3017.68|0
1631868320000|2021-09-17 08:45:20|3017.68|3017.68|3017.7|3017.7|3017.77|3017.77|3017.63|3017.63|0
1631868330000|2021-09-17 08:45:30|3017.64|3017.64|3017.64|3017.64|3017.64|3017.64|3017.64|3017.64|0
1631868340000|2021-09-17 08:45:40|3017.57|3017.57|3018.05|3018.05|3018.05|3018.05|3017.57|3017.57|0
1631868350000|2021-09-17 08:45:50|3018.2|3018.2|3018.03|3018.03|3018.2|3018.2|3018.03|3018.03|0
1631868360000|2021-09-17 08:46:00|3018.15|3018.15|3018.59|3018.59|3018.59|3018.59|3018.15|3018.15|0
1631868370000|2021-09-17 08:46:10|3018.47|3018.47|3018.65|3018.65|3018.65|3018.65|3018.45|3018.45|0
1631868390000|2021-09-17 08:46:30|3018.62|3018.62|3018.62|3018.62|3018.62|3018.62|3018.62|3018.62|0
1631868410000|2021-09-17 08:46:50|3018.67|3018.67|3018.81|3018.81|3018.81|3018.81|3018.67|3018.67|0
1631868420000|2021-09-17 08:47:00|3018.92|3018.92|3019.05|3019.05|3019.14|3019.14|3018.81|3018.81|0
1631868440000|2021-09-17 08:47:20|3019.12|3019.12|3018.98|3018.98|3019.12|3019.12|3018.98|3018.98|0
1631868450000|2021-09-17 08:47:30|3018.91|3018.91|3018.91|3018.91|3018.91|3018.91|3018.91|3018.91|0
1631868460000|2021-09-17 08:47:40|3018.85|3018.85|3019.01|3019.01|3019.01|3019.01|3018.85|3018.85|0
1631868470000|2021-09-17 08:47:50|3019.08|3019.08|3018.88|3018.88|3019.17|3019.17|3018.82|3018.82|0
1631868480000|2021-09-17 08:48:00|3018.74|3018.74|3018.67|3018.67|3018.74|3018.74|3018.67|3018.67|0
1631868500000|2021-09-17 08:48:20|3018.65|3018.65|3018.7|3018.7|3018.7|3018.7|3018.65|3018.65|0
1631868510000|2021-09-17 08:48:30|3018.81|3018.81|3019.27|3019.27|3019.27|3019.27|3018.81|3018.81|0
1631868530000|2021-09-17 08:48:50|3019.39|3019.39|3019.39|3019.39|3019.39|3019.39|3019.39|3019.39|0
1631868540000|2021-09-17 08:49:00|3019.32|3019.32|3019.32|3019.32|3019.32|3019.32|3019.32|3019.32|0
1631868550000|2021-09-17 08:49:10|3019.27|3019.27|3019.27|3019.27|3019.38|3019.38|3019.27|3019.27|0
1631868560000|2021-09-17 08:49:20|3019.37|3019.37|3019.74|3019.74|3019.86|3019.86|3019.37|3019.37|0
1631868570000|2021-09-17 08:49:30|3019.78|3019.78|3019.78|3019.78|3019.78|3019.78|3019.78|3019.78|0
1631868580000|2021-09-17 08:49:40|3019.98|3019.98|3020.1|3020.1|3020.1|3020.1|3019.98|3019.98|0
1631868600000|2021-09-17 08:50:00|3019.96|3019.96|3020.03|3020.03|3020.03|3020.03|3019.96|3019.96|0
1631868610000|2021-09-17 08:50:10|3020.39|3020.39|3020.59|3020.59|3020.59|3020.59|3020.39|3020.39|0
1631868620000|2021-09-17 08:50:20|3020.73|3020.73|3020.94|3020.94|3020.94|3020.94|3020.73|3020.73|0
1631868630000|2021-09-17 08:50:30|3021.08|3021.08|3021.08|3021.08|3021.08|3021.08|3021.08|3021.08|0
1631868650000|2021-09-17 08:50:50|3021.23|3021.23|3021.12|3021.12|3021.23|3021.23|3021.12|3021.12|0
1631868670000|2021-09-17 08:51:10|3021.21|3021.21|3021.21|3021.21|3021.27|3021.27|3021.21|3021.21|0
1631868690000|2021-09-17 08:51:30|3021.28|3021.28|3021.49|3021.49|3021.49|3021.49|3021.28|3021.28|0
1631868700000|2021-09-17 08:51:40|3021.78|3021.78|3021.95|3021.95|3021.98|3021.98|3021.78|3021.78|0
1631868710000|2021-09-17 08:51:50|3022.09|3022.09|3022.27|3022.27|3022.27|3022.27|3021.95|3021.95|0
1631868720000|2021-09-17 08:52:00|3022.33|3022.33|3022.52|3022.52|3022.52|3022.52|3022.33|3022.33|0
1631868730000|2021-09-17 08:52:10|3022.39|3022.39|3022.43|3022.43|3022.43|3022.43|3022.39|3022.39|0
1631868760000|2021-09-17 08:52:40|3022.29|3022.29|3022.29|3022.29|3022.29|3022.29|3022.29|3022.29|0
1631868780000|2021-09-17 08:53:00|3022.01|3022.01|3021.61|3021.61|3022.01|3022.01|3021.61|3021.61|0
1631868790000|2021-09-17 08:53:10|3021.71|3021.71|3021.71|3021.71|3021.71|3021.71|3021.71|3021.71|0
1631868800000|2021-09-17 08:53:20|3021.77|3021.77|3021.77|3021.77|3021.77|3021.77|3021.77|3021.77|0
1631868810000|2021-09-17 08:53:30|3021.67|3021.67|3021.74|3021.74|3021.77|3021.77|3021.67|3021.67|0
1631868820000|2021-09-17 08:53:40|3021.64|3021.64|3021.64|3021.64|3021.64|3021.64|3021.64|3021.64|0
1631868830000|2021-09-17 08:53:50|3021.61|3021.61|3021.61|3021.61|3021.61|3021.61|3021.61|3021.61|0
1631868840000|2021-09-17 08:54:00|3021.58|3021.58|3021.58|3021.58|3021.58|3021.58|3021.58|3021.58|0
1631868850000|2021-09-17 08:54:10|3021.51|3021.51|3021.33|3021.33|3021.51|3021.51|3021.33|3021.33|0
1631868860000|2021-09-17 08:54:20|3021.23|3021.23|3021.23|3021.23|3021.23|3021.23|3021.23|3021.23|0
1631868870000|2021-09-17 08:54:30|3021.08|3021.08|3021.02|3021.02|3021.11|3021.11|3020.96|3020.96|0
1631868890000|2021-09-17 08:54:50|3020.95|3020.95|3021.22|3021.22|3021.22|3021.22|3020.95|3020.95|0
1631868900000|2021-09-17 08:55:00|3021.51|3021.51|3022.35|3022.35|3022.35|3022.35|3021.51|3021.51|0
1631868910000|2021-09-17 08:55:10|3022.2|3022.2|3022.24|3022.24|3022.35|3022.35|3021.99|3021.99|0
1631868920000|2021-09-17 08:55:20|3022.09|3022.09|3022.15|3022.15|3022.15|3022.15|3022.09|3022.09|0
1631868940000|2021-09-17 08:55:40|3022.3|3022.3|3022.3|3022.3|3022.44|3022.44|3022.3|3022.3|0
1631868960000|2021-09-17 08:56:00|3022.44|3022.44|3022.44|3022.44|3022.44|3022.44|3022.44|3022.44|0
1631868970000|2021-09-17 08:56:10|3022.58|3022.58|3022.58|3022.58|3022.58|3022.58|3022.58|3022.58|0
1631868980000|2021-09-17 08:56:20|3022.97|3022.97|3023|3023|3023|3023|3022.97|3022.97|0
1631868990000|2021-09-17 08:56:30|3023.1|3023.1|3022.88|3022.88|3023.17|3023.17|3022.88|3022.88|0
1631869000000|2021-09-17 08:56:40|3023.02|3023.02|3022.96|3022.96|3023.02|3023.02|3022.96|3022.96|0
1631869020000|2021-09-17 08:57:00|3023.02|3023.02|3023.02|3023.02|3023.02|3023.02|3023.02|3023.02|0
1631869030000|2021-09-17 08:57:10|3022.99|3022.99|3022.99|3022.99|3022.99|3022.99|3022.99|3022.99|0
1631869040000|2021-09-17 08:57:20|3022.92|3022.92|3022.92|3022.92|3022.92|3022.92|3022.92|3022.92|0
1631869050000|2021-09-17 08:57:30|3022.88|3022.88|3023.31|3023.31|3023.31|3023.31|3022.88|3022.88|0
1631869060000|2021-09-17 08:57:40|3023.46|3023.46|3023.02|3023.02|3023.46|3023.46|3023.02|3023.02|0
1631869120000|2021-09-17 08:58:40|3023.09|3023.09|3023.09|3023.09|3023.09|3023.09|3023.09|3023.09|0
1631869130000|2021-09-17 08:58:50|3023.03|3023.03|3022.97|3022.97|3023.03|3023.03|3022.91|3022.91|0
1631869140000|2021-09-17 08:59:00|3023.22|3023.22|3023.29|3023.29|3023.29|3023.29|3023.22|3023.22|0
1631869150000|2021-09-17 08:59:10|3023.71|3023.71|3023.92|3023.92|3023.92|3023.92|3023.71|3023.71|0
1631869160000|2021-09-17 08:59:20|3024.19|3024.19|3024.29|3024.29|3024.29|3024.29|3024.12|3024.12|0
1631869170000|2021-09-17 08:59:30|3024.35|3024.35|3024.46|3024.46|3024.6|3024.6|3024.35|3024.35|0
1631869180000|2021-09-17 08:59:40|3024.57|3024.57|3024.79|3024.79|3024.79|3024.79|3024.57|3024.57|0
1631869190000|2021-09-17 08:59:50|3024.71|3024.71|3024.71|3024.71|3024.71|3024.71|3024.71|3024.71|0
1631869200000|2021-09-17 09:00:00|3024.68|3024.68|3024.64|3024.64|3024.68|3024.68|3024.64|3024.64|0
1631869210000|2021-09-17 09:00:10|3024.78|3024.78|3024.78|3024.78|3024.78|3024.78|3024.78|3024.78|0
1631869220000|2021-09-17 09:00:20|3024.68|3024.68|3025.04|3025.04|3025.04|3025.04|3024.68|3024.68|0
1631869230000|2021-09-17 09:00:30|3025.13|3025.13|3025.13|3025.13|3025.13|3025.13|3025.13|3025.13|0
1631869250000|2021-09-17 09:00:50|3025.06|3025.06|3025.04|3025.04|3025.1|3025.1|3025.04|3025.04|0
1631869260000|2021-09-17 09:01:00|3024.88|3024.88|3025.3|3025.3|3025.3|3025.3|3024.88|3024.88|0
1631869290000|2021-09-17 09:01:30|3025.36|3025.36|3025.43|3025.43|3025.43|3025.43|3025.36|3025.36|0
1631869320000|2021-09-17 09:02:00|3025.46|3025.46|3026.36|3026.36|3026.36|3026.36|3025.46|3025.46|0
1631869330000|2021-09-17 09:02:10|3026.25|3026.25|3025.79|3025.79|3026.36|3026.36|3025.79|3025.79|0
1631869340000|2021-09-17 09:02:20|3025.66|3025.66|3025.37|3025.37|3025.66|3025.66|3025.13|3025.13|0
1631869370000|2021-09-17 09:02:50|3025.3|3025.3|3025.42|3025.42|3025.42|3025.42|3025.24|3025.24|0
1631869380000|2021-09-17 09:03:00|3025.46|3025.46|3025.42|3025.42|3025.46|3025.46|3025.36|3025.36|0
1631869390000|2021-09-17 09:03:10|3025.35|3025.35|3026.18|3026.18|3026.18|3026.18|3025.35|3025.35|0
1631869400000|2021-09-17 09:03:20|3026.04|3026.04|3026.1|3026.1|3026.1|3026.1|3026.04|3026.04|0
1631869410000|2021-09-17 09:03:30|3025.96|3025.96|3025.96|3025.96|3025.96|3025.96|3025.96|3025.96|0
1631869420000|2021-09-17 09:03:40|3025.84|3025.84|3025.72|3025.72|3025.84|3025.84|3025.72|3025.72|0
1631869440000|2021-09-17 09:04:00|3025.62|3025.62|3025.62|3025.62|3025.62|3025.62|3025.62|3025.62|0
1631869450000|2021-09-17 09:04:10|3025.5|3025.5|3025.6|3025.6|3025.6|3025.6|3025.5|3025.5|0
1631869460000|2021-09-17 09:04:20|3025.63|3025.63|3025.66|3025.66|3025.66|3025.66|3025.63|3025.63|0
1631869490000|2021-09-17 09:04:50|3025.73|3025.73|3025.73|3025.73|3025.73|3025.73|3025.73|3025.73|0
1631869500000|2021-09-17 09:05:00|3025.62|3025.62|3025.28|3025.28|3025.62|3025.62|3025.28|3025.28|0
1631869510000|2021-09-17 09:05:10|3025.43|3025.43|3025.58|3025.58|3025.58|3025.58|3025.15|3025.15|0
1631869520000|2021-09-17 09:05:20|3025.7|3025.7|3026.2|3026.2|3026.2|3026.2|3025.7|3025.7|0
1631869530000|2021-09-17 09:05:30|3026.13|3026.13|3026.42|3026.42|3026.42|3026.42|3026.13|3026.13|0
1631869540000|2021-09-17 09:05:40|3026.66|3026.66|3026.66|3026.66|3026.66|3026.66|3026.66|3026.66|0
1631869550000|2021-09-17 09:05:50|3026.78|3026.78|3026.78|3026.78|3026.78|3026.78|3026.78|3026.78|0
1631869560000|2021-09-17 09:06:00|3026.92|3026.92|3026.93|3026.93|3026.93|3026.93|3026.87|3026.87|0
1631869570000|2021-09-17 09:06:10|3026.65|3026.65|3026.65|3026.65|3026.65|3026.65|3026.65|3026.65|0
1631869580000|2021-09-17 09:06:20|3026.53|3026.53|3026.17|3026.17|3026.53|3026.53|3026.04|3026.04|0
1631869620000|2021-09-17 09:07:00|3026.24|3026.24|3026.24|3026.24|3026.24|3026.24|3026.24|3026.24|0
1631869630000|2021-09-17 09:07:10|3026.17|3026.17|3026.11|3026.11|3026.17|3026.17|3026.11|3026.11|0
1631869650000|2021-09-17 09:07:30|3026.29|3026.29|3026.27|3026.27|3026.29|3026.29|3026.27|3026.27|0
1631869660000|2021-09-17 09:07:40|3026.33|3026.33|3026.33|3026.33|3026.33|3026.33|3026.33|3026.33|0
1631869670000|2021-09-17 09:07:50|3026.39|3026.39|3026.53|3026.53|3026.53|3026.53|3026.39|3026.39|0
1631869680000|2021-09-17 09:08:00|3026.41|3026.41|3027.11|3027.11|3027.11|3027.11|3026.41|3026.41|0
1631869690000|2021-09-17 09:08:10|3027.17|3027.17|3027.17|3027.17|3027.17|3027.17|3027.17|3027.17|0
1631869710000|2021-09-17 09:08:30|3027.29|3027.29|3026.96|3026.96|3027.29|3027.29|3026.81|3026.81|0
1631869720000|2021-09-17 09:08:40|3027.1|3027.1|3027.1|3027.1|3027.1|3027.1|3027.1|3027.1|0
1631869740000|2021-09-17 09:09:00|3026.99|3026.99|3026.92|3026.92|3026.99|3026.99|3026.92|3026.92|0
1631869750000|2021-09-17 09:09:10|3027.05|3027.05|3028.16|3028.16|3028.16|3028.16|3027.05|3027.05|0
1631869770000|2021-09-17 09:09:30|3028.14|3028.14|3028.14|3028.14|3028.14|3028.14|3028.14|3028.14|0
1631869790000|2021-09-17 09:09:50|3027.99|3027.99|3028.04|3028.04|3028.24|3028.24|3027.99|3027.99|0
1631870100000|2021-09-17 09:15:00|3027.77|3027.77|3027.81|3027.81|3027.81|3027.81|3027.68|3027.68|0
1631870110000|2021-09-17 09:15:10|3027.74|3027.74|3022.38|3022.38|3027.74|3027.74|3021.98|3021.98|0
1631870120000|2021-09-17 09:15:20|3022.52|3022.52|3021.62|3021.62|3023.25|3023.25|3021.54|3021.54|0
1631870130000|2021-09-17 09:15:30|3021.26|3021.26|3021.05|3021.05|3021.56|3021.56|3021.02|3021.02|0
1631870140000|2021-09-17 09:15:40|3021.17|3021.17|3020.36|3020.36|3021.27|3021.27|3020.3|3020.3|0
1631870150000|2021-09-17 09:15:50|3020.33|3020.33|3020.49|3020.49|3020.6|3020.6|3019.98|3019.98|0
1631870160000|2021-09-17 09:16:00|3020.46|3020.46|3021.62|3021.62|3021.62|3021.62|3020.46|3020.46|0
1631870170000|2021-09-17 09:16:10|3021.67|3021.67|3020.93|3020.93|3021.67|3021.67|3020.93|3020.93|0
1631870180000|2021-09-17 09:16:20|3021|3021|3021.71|3021.71|3021.71|3021.71|3020.92|3020.92|0
1631870190000|2021-09-17 09:16:30|3021.92|3021.92|3022.32|3022.32|3022.32|3022.32|3021.86|3021.86|0
1631870200000|2021-09-17 09:16:40|3022.76|3022.76|3022.99|3022.99|3022.99|3022.99|3022.76|3022.76|0
1631870210000|2021-09-17 09:16:50|3023.03|3023.03|3023.25|3023.25|3023.25|3023.25|3023.03|3023.03|0
1631870220000|2021-09-17 09:17:00|3023.2|3023.2|3023.2|3023.2|3023.2|3023.2|3023.2|3023.2|0
1631870230000|2021-09-17 09:17:10|3023.3|3023.3|3024.17|3024.17|3024.17|3024.17|3023.3|3023.3|0
1631870240000|2021-09-17 09:17:20|3024.41|3024.41|3025.83|3025.83|3025.9|3025.9|3024.41|3024.41|0
1631870250000|2021-09-17 09:17:30|3025.71|3025.71|3025.84|3025.84|3025.84|3025.84|3025.71|3025.71|0
1631870260000|2021-09-17 09:17:40|3026.12|3026.12|3026.47|3026.47|3026.47|3026.47|3026.12|3026.12|0
1631870270000|2021-09-17 09:17:50|3026.35|3026.35|3026.38|3026.38|3026.38|3026.38|3026.35|3026.35|0
1631870280000|2021-09-17 09:18:00|3026.48|3026.48|3027.42|3027.42|3027.42|3027.42|3026.48|3026.48|0
1631870290000|2021-09-17 09:18:10|3027.56|3027.56|3027.5|3027.5|3027.56|3027.56|3027.28|3027.28|0
1631870300000|2021-09-17 09:18:20|3027.65|3027.65|3027.65|3027.65|3027.65|3027.65|3027.65|3027.65|0
1631870310000|2021-09-17 09:18:30|3027.89|3027.89|3028.04|3028.04|3028.24|3028.24|3027.89|3027.89|0
1631870330000|2021-09-17 09:18:50|3028.17|3028.17|3028.1|3028.1|3028.17|3028.17|3028.1|3028.1|0
1631870340000|2021-09-17 09:19:00|3028.02|3028.02|3028.16|3028.16|3028.21|3028.21|3028.02|3028.02|0
1631870350000|2021-09-17 09:19:10|3028.24|3028.24|3028.26|3028.26|3028.26|3028.26|3028|3028|0
1631870360000|2021-09-17 09:19:20|3028.14|3028.14|3027.58|3027.58|3028.18|3028.18|3027.58|3027.58|0
1631870370000|2021-09-17 09:19:30|3027.68|3027.68|3028.29|3028.29|3028.29|3028.29|3027.68|3027.68|0
1631870380000|2021-09-17 09:19:40|3028.14|3028.14|3028.38|3028.38|3028.38|3028.38|3027.97|3027.97|0
1631870390000|2021-09-17 09:19:50|3028.44|3028.44|3028.93|3028.93|3028.93|3028.93|3028.44|3028.44|0
1631870400000|2021-09-17 09:20:00|3028.81|3028.81|3028.79|3028.79|3028.91|3028.91|3028.79|3028.79|0
1631870420000|2021-09-17 09:20:20|3028.76|3028.76|3030.21|3030.21|3030.36|3030.36|3028.76|3028.76|0
1631870430000|2021-09-17 09:20:30|3030.36|3030.36|3030.21|3030.21|3030.36|3030.36|3030.21|3030.21|0
1631870440000|2021-09-17 09:20:40|3030.49|3030.49|3030.78|3030.78|3030.78|3030.78|3030.49|3030.49|0
1631870450000|2021-09-17 09:20:50|3030.89|3030.89|3031.38|3031.38|3031.38|3031.38|3030.88|3030.88|0
1631870460000|2021-09-17 09:21:00|3031.33|3031.33|3031.52|3031.52|3031.6|3031.6|3031.33|3031.33|0
1631870470000|2021-09-17 09:21:10|3031.31|3031.31|3030.91|3030.91|3031.39|3031.39|3030.6|3030.6|0
1631870480000|2021-09-17 09:21:20|3031.05|3031.05|3031.22|3031.22|3031.42|3031.42|3031.05|3031.05|0
1631870490000|2021-09-17 09:21:30|3031.14|3031.14|3031.14|3031.14|3031.14|3031.14|3031.14|3031.14|0
1631870500000|2021-09-17 09:21:40|3030.98|3030.98|3030.73|3030.73|3030.98|3030.98|3030.73|3030.73|0
1631870510000|2021-09-17 09:21:50|3030.58|3030.58|3030.52|3030.52|3030.72|3030.72|3030.52|3030.52|0
1631870520000|2021-09-17 09:22:00|3030.38|3030.38|3030.16|3030.16|3030.77|3030.77|3029.68|3029.68|0
1631870540000|2021-09-17 09:22:20|3030.2|3030.2|3030.2|3030.2|3030.2|3030.2|3030.2|3030.2|0
1631870550000|2021-09-17 09:22:30|3029.91|3029.91|3029.77|3029.77|3029.91|3029.91|3029.77|3029.77|0
1631870560000|2021-09-17 09:22:40|3029.93|3029.93|3030.43|3030.43|3030.43|3030.43|3029.93|3029.93|0
1631870570000|2021-09-17 09:22:50|3030.38|3030.38|3030.33|3030.33|3030.48|3030.48|3030.33|3030.33|0
1631870580000|2021-09-17 09:23:00|3030.55|3030.55|3031.77|3031.77|3031.77|3031.77|3030.55|3030.55|0
1631870590000|2021-09-17 09:23:10|3031.97|3031.97|3031.97|3031.97|3031.97|3031.97|3031.97|3031.97|0
1631870610000|2021-09-17 09:23:30|3032.21|3032.21|3032.47|3032.47|3032.47|3032.47|3032.21|3032.21|0
1631870620000|2021-09-17 09:23:40|3032.57|3032.57|3033.34|3033.34|3033.34|3033.34|3032.57|3032.57|0
1631870630000|2021-09-17 09:23:50|3033.78|3033.78|3033.78|3033.78|3033.92|3033.92|3033.63|3033.63|0
1631870640000|2021-09-17 09:24:00|3033.25|3033.25|3032.96|3032.96|3033.25|3033.25|3032.82|3032.82|0
1631870650000|2021-09-17 09:24:10|3032.99|3032.99|3032.85|3032.85|3033.02|3033.02|3032.85|3032.85|0
1631870660000|2021-09-17 09:24:20|3032.75|3032.75|3032.78|3032.78|3032.78|3032.78|3032.75|3032.75|0
1631870670000|2021-09-17 09:24:30|3032.92|3032.92|3032.73|3032.73|3032.92|3032.92|3032.73|3032.73|0
1631870680000|2021-09-17 09:24:40|3032.81|3032.81|3032.81|3032.81|3032.81|3032.81|3032.81|3032.81|0
1631870690000|2021-09-17 09:24:50|3032.75|3032.75|3032.73|3032.73|3032.75|3032.75|3032.73|3032.73|0
1631870700000|2021-09-17 09:25:00|3032.79|3032.79|3032.51|3032.51|3032.79|3032.79|3032.51|3032.51|0
1631870710000|2021-09-17 09:25:10|3032.57|3032.57|3032.5|3032.5|3032.62|3032.62|3032.5|3032.5|0
1631870720000|2021-09-17 09:25:20|3032.4|3032.4|3032.4|3032.4|3032.4|3032.4|3032.4|3032.4|0
1631870730000|2021-09-17 09:25:30|3032.55|3032.55|3032.55|3032.55|3032.55|3032.55|3032.26|3032.26|0
1631870740000|2021-09-17 09:25:40|3032.42|3032.42|3032.89|3032.89|3032.89|3032.89|3032.42|3032.42|0
1631870760000|2021-09-17 09:26:00|3032.78|3032.78|3032.78|3032.78|3032.78|3032.78|3032.78|3032.78|0
1631870770000|2021-09-17 09:26:10|3032.67|3032.67|3032.67|3032.67|3032.67|3032.67|3032.67|3032.67|0
1631870790000|2021-09-17 09:26:30|3032.6|3032.6|3034.76|3034.76|3034.76|3034.76|3032.6|3032.6|0
1631870800000|2021-09-17 09:26:40|3034.9|3034.9|3034.87|3034.87|3034.98|3034.98|3034.78|3034.78|0
1631870810000|2021-09-17 09:26:50|3034.58|3034.58|3034.76|3034.76|3034.83|3034.83|3034.58|3034.58|0
1631870820000|2021-09-17 09:27:00|3035.05|3035.05|3035.54|3035.54|3035.54|3035.54|3035.05|3035.05|0
1631870830000|2021-09-17 09:27:10|3035.39|3035.39|3035.07|3035.07|3035.39|3035.39|3035.07|3035.07|0
1631870850000|2021-09-17 09:27:30|3035.35|3035.35|3035.35|3035.35|3035.35|3035.35|3035.35|3035.35|0
1631870860000|2021-09-17 09:27:40|3035.5|3035.5|3035.35|3035.35|3035.64|3035.64|3035.35|3035.35|0
1631870870000|2021-09-17 09:27:50|3035.21|3035.21|3035.21|3035.21|3035.21|3035.21|3035.21|3035.21|0
1631870880000|2021-09-17 09:28:00|3035.31|3035.31|3035.31|3035.31|3035.31|3035.31|3035.31|3035.31|0
1631870890000|2021-09-17 09:28:10|3035.44|3035.44|3035.44|3035.44|3035.44|3035.44|3035.44|3035.44|0
1631870910000|2021-09-17 09:28:30|3035.55|3035.55|3036.16|3036.16|3036.28|3036.28|3035.41|3035.41|0
1631870920000|2021-09-17 09:28:40|3036.04|3036.04|3035.11|3035.11|3036.04|3036.04|3035.02|3035.02|0
1631870940000|2021-09-17 09:29:00|3035.01|3035.01|3034.81|3034.81|3035.44|3035.44|3034.81|3034.81|0
1631870950000|2021-09-17 09:29:10|3035.24|3035.24|3035.39|3035.39|3035.39|3035.39|3035.24|3035.24|0
1631870960000|2021-09-17 09:29:20|3035.67|3035.67|3035.73|3035.73|3035.73|3035.73|3035.67|3035.67|0
1631870970000|2021-09-17 09:29:30|3035.88|3035.88|3035.88|3035.88|3035.88|3035.88|3035.88|3035.88|0
1631871000000|2021-09-17 09:30:00|3035.84|3035.84|3035.47|3035.47|3035.84|3035.84|3035.47|3035.47|0
1631871010000|2021-09-17 09:30:10|3035.33|3035.33|3035.39|3035.39|3035.47|3035.47|3035.33|3035.33|0
1631871020000|2021-09-17 09:30:20|3035.25|3035.25|3034.93|3034.93|3035.57|3035.57|3034.93|3034.93|0
1631871030000|2021-09-17 09:30:30|3034.8|3034.8|3034.37|3034.37|3034.8|3034.8|3034.37|3034.37|0
1631871050000|2021-09-17 09:30:50|3034.3|3034.3|3034.3|3034.3|3034.3|3034.3|3034.3|3034.3|0
1631871060000|2021-09-17 09:31:00|3034.36|3034.36|3033.95|3033.95|3034.36|3034.36|3033.95|3033.95|0
1631871070000|2021-09-17 09:31:10|3033.71|3033.71|3033.71|3033.71|3033.71|3033.71|3033.71|3033.71|0
1631871080000|2021-09-17 09:31:20|3033.4|3033.4|3033.39|3033.39|3033.4|3033.4|3033.39|3033.39|0
1631871090000|2021-09-17 09:31:30|3033.15|3033.15|3033.09|3033.09|3033.15|3033.15|3033.09|3033.09|0
1631871110000|2021-09-17 09:31:50|3033.23|3033.23|3033.23|3033.23|3033.23|3033.23|3033.23|3033.23|0
1631871120000|2021-09-17 09:32:00|3033.37|3033.37|3031.9|3031.9|3033.37|3033.37|3031.9|3031.9|0
1631871130000|2021-09-17 09:32:10|3031.97|3031.97|3031.95|3031.95|3032.01|3032.01|3031.93|3031.93|0
1631871140000|2021-09-17 09:32:20|3031.81|3031.81|3031.81|3031.81|3031.81|3031.81|3031.81|3031.81|0
1631871160000|2021-09-17 09:32:40|3031.68|3031.68|3031.34|3031.34|3031.68|3031.68|3031.34|3031.34|0
1631871170000|2021-09-17 09:32:50|3031.05|3031.05|3030.95|3030.95|3031.05|3031.05|3030.95|3030.95|0
1631871180000|2021-09-17 09:33:00|3030.67|3030.67|3030.49|3030.49|3030.67|3030.67|3030.29|3030.29|0
1631871190000|2021-09-17 09:33:10|3030.42|3030.42|3030.66|3030.66|3030.66|3030.66|3030|3030|0
1631871200000|2021-09-17 09:33:20|3030.23|3030.23|3030.52|3030.52|3030.57|3030.57|3030.23|3030.23|0
1631871220000|2021-09-17 09:33:40|3030.4|3030.4|3030.52|3030.52|3030.52|3030.52|3030.4|3030.4|0
1631871230000|2021-09-17 09:33:50|3030.26|3030.26|3030.55|3030.55|3030.55|3030.55|3030.26|3030.26|0
1631871240000|2021-09-17 09:34:00|3030.16|3030.16|3029.51|3029.51|3030.16|3030.16|3029.51|3029.51|0
1631871250000|2021-09-17 09:34:10|3029.32|3029.32|3029.59|3029.59|3029.59|3029.59|3029.32|3029.32|0
1631871260000|2021-09-17 09:34:20|3029.62|3029.62|3029.53|3029.53|3029.71|3029.71|3029.53|3029.53|0
1631871270000|2021-09-17 09:34:30|3029.67|3029.67|3030|3030|3030|3030|3029.65|3029.65|0
1631871280000|2021-09-17 09:34:40|3030.06|3030.06|3030.06|3030.06|3030.06|3030.06|3030.06|3030.06|0
1631871290000|2021-09-17 09:34:50|3030.03|3030.03|3029.59|3029.59|3030.03|3030.03|3029.59|3029.59|0
1631871300000|2021-09-17 09:35:00|3029.74|3029.74|3030.16|3030.16|3030.16|3030.16|3029.74|3029.74|0
1631871330000|2021-09-17 09:35:30|3030.01|3030.01|3030.16|3030.16|3030.16|3030.16|3029.87|3029.87|0
1631871340000|2021-09-17 09:35:40|3030.06|3030.06|3029.86|3029.86|3030.06|3030.06|3029.86|3029.86|0
1631871360000|2021-09-17 09:36:00|3029.73|3029.73|3030.11|3030.11|3030.17|3030.17|3029.73|3029.73|0
1631871370000|2021-09-17 09:36:10|3030.26|3030.26|3030.36|3030.36|3030.36|3030.36|3030.26|3030.26|0
1631871390000|2021-09-17 09:36:30|3030.51|3030.51|3031.09|3031.09|3031.24|3031.24|3030.51|3030.51|0
1631871400000|2021-09-17 09:36:40|3031.21|3031.21|3031.53|3031.53|3031.53|3031.53|3031.21|3031.21|0
1631871410000|2021-09-17 09:36:50|3031.64|3031.64|3032.01|3032.01|3032.16|3032.16|3031.64|3031.64|0
1631871420000|2021-09-17 09:37:00|3031.95|3031.95|3031.63|3031.63|3032.11|3032.11|3031.63|3031.63|0
1631871430000|2021-09-17 09:37:10|3031.53|3031.53|3031.1|3031.1|3031.53|3031.53|3031.1|3031.1|0
1631871440000|2021-09-17 09:37:20|3031.04|3031.04|3031.04|3031.04|3031.04|3031.04|3031.04|3031.04|0
1631871450000|2021-09-17 09:37:30|3031.62|3031.62|3031.84|3031.84|3031.84|3031.84|3031.55|3031.55|0
1631871460000|2021-09-17 09:37:40|3031.9|3031.9|3031.94|3031.94|3031.94|3031.94|3031.9|3031.9|0
1631871470000|2021-09-17 09:37:50|3032|3032|3032|3032|3032|3032|3032|3032|0
1631871490000|2021-09-17 09:38:10|3031.94|3031.94|3032.08|3032.08|3032.13|3032.13|3031.84|3031.84|0
1631871500000|2021-09-17 09:38:20|3032.02|3032.02|3031.12|3031.12|3032.02|3032.02|3031.12|3031.12|0
1631871510000|2021-09-17 09:38:30|3030.98|3030.98|3030.77|3030.77|3031.12|3031.12|3030.77|3030.77|0
1631871520000|2021-09-17 09:38:40|3030.82|3030.82|3030.46|3030.46|3030.82|3030.82|3030.46|3030.46|0
1631871530000|2021-09-17 09:38:50|3029.88|3029.88|3029.88|3029.88|3029.88|3029.88|3029.88|3029.88|0
1631871540000|2021-09-17 09:39:00|3029.82|3029.82|3029.75|3029.75|3029.82|3029.82|3029.75|3029.75|0
1631871550000|2021-09-17 09:39:10|3030.04|3030.04|3029.9|3029.9|3030.04|3030.04|3029.9|3029.9|0
1631871560000|2021-09-17 09:39:20|3030.04|3030.04|3030.18|3030.18|3030.18|3030.18|3030.04|3030.04|0
1631871570000|2021-09-17 09:39:30|3030.33|3030.33|3030.36|3030.36|3030.39|3030.39|3030.33|3030.33|0
1631871580000|2021-09-17 09:39:40|3030.47|3030.47|3030.83|3030.83|3030.83|3030.83|3030.47|3030.47|0
1631871600000|2021-09-17 09:40:00|3030.76|3030.76|3030.45|3030.45|3030.76|3030.76|3030.45|3030.45|0
1631871610000|2021-09-17 09:40:10|3030.41|3030.41|3030.29|3030.29|3030.43|3030.43|3030.29|3030.29|0
1631871620000|2021-09-17 09:40:20|3030.34|3030.34|3030.37|3030.37|3030.37|3030.37|3030.34|3030.34|0
1631871630000|2021-09-17 09:40:30|3030.5|3030.5|3031.01|3031.01|3031.01|3031.01|3030.5|3030.5|0
1631871640000|2021-09-17 09:40:40|3031.12|3031.12|3031.93|3031.93|3031.93|3031.93|3031.12|3031.12|0
1631871650000|2021-09-17 09:40:50|3031.98|3031.98|3031.9|3031.9|3032.22|3032.22|3031.9|3031.9|0
1631871660000|2021-09-17 09:41:00|3031.75|3031.75|3031.52|3031.52|3031.75|3031.75|3031.52|3031.52|0
1631871670000|2021-09-17 09:41:10|3032.03|3032.03|3032.03|3032.03|3032.03|3032.03|3032.03|3032.03|0
1631871680000|2021-09-17 09:41:20|3031.99|3031.99|3031.99|3031.99|3031.99|3031.99|3031.99|3031.99|0
1631871690000|2021-09-17 09:41:30|3032.14|3032.14|3032.28|3032.28|3032.28|3032.28|3032.14|3032.14|0
1631871700000|2021-09-17 09:41:40|3032.34|3032.34|3032.31|3032.31|3032.34|3032.34|3032.25|3032.25|0
1631871710000|2021-09-17 09:41:50|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|0
1631871720000|2021-09-17 09:42:00|3032.56|3032.56|3033.04|3033.04|3033.05|3033.05|3032.56|3032.56|0
1631871740000|2021-09-17 09:42:20|3033.46|3033.46|3033.8|3033.8|3033.8|3033.8|3033.46|3033.46|0
1631871750000|2021-09-17 09:42:30|3033.85|3033.85|3033.8|3033.8|3033.9|3033.9|3033.8|3033.8|0
1631871760000|2021-09-17 09:42:40|3033.68|3033.68|3033.68|3033.68|3033.68|3033.68|3033.68|3033.68|0
1631871770000|2021-09-17 09:42:50|3034.24|3034.24|3033.96|3033.96|3034.24|3034.24|3033.96|3033.96|0
1631871780000|2021-09-17 09:43:00|3033.69|3033.69|3033.77|3033.77|3033.77|3033.77|3033.65|3033.65|0
1631871790000|2021-09-17 09:43:10|3033.63|3033.63|3033.36|3033.36|3033.63|3033.63|3033.36|3033.36|0
1631871800000|2021-09-17 09:43:20|3033.29|3033.29|3033.18|3033.18|3033.29|3033.29|3033.18|3033.18|0
1631871810000|2021-09-17 09:43:30|3033.03|3033.03|3033.18|3033.18|3033.32|3033.32|3033.03|3033.03|0
1631871820000|2021-09-17 09:43:40|3032.89|3032.89|3033.25|3033.25|3033.25|3033.25|3032.89|3032.89|0
1631871840000|2021-09-17 09:44:00|3033.33|3033.33|3033.33|3033.33|3033.33|3033.33|3033.33|3033.33|0
1631871870000|2021-09-17 09:44:30|3033.44|3033.44|3033.44|3033.44|3033.44|3033.44|3033.44|3033.44|0
1631871900000|2021-09-17 09:45:00|3033.85|3033.85|3033.32|3033.32|3033.97|3033.97|3033.32|3033.32|0
1631871910000|2021-09-17 09:45:10|3033.16|3033.16|3033.02|3033.02|3033.16|3033.16|3033.02|3033.02|0
1631871920000|2021-09-17 09:45:20|3032.88|3032.88|3032.79|3032.79|3032.88|3032.88|3032.67|3032.67|0
1631871930000|2021-09-17 09:45:30|3032.85|3032.85|3032.67|3032.67|3032.85|3032.85|3032.38|3032.38|0
1631871950000|2021-09-17 09:45:50|3032.77|3032.77|3032.77|3032.77|3032.77|3032.77|3032.77|3032.77|0
1631871960000|2021-09-17 09:46:00|3032.71|3032.71|3032.74|3032.74|3032.74|3032.74|3032.57|3032.57|0
1631871970000|2021-09-17 09:46:10|3032.67|3032.67|3032.9|3032.9|3032.9|3032.9|3032.64|3032.64|0
1631871980000|2021-09-17 09:46:20|3032.87|3032.87|3032.74|3032.74|3032.94|3032.94|3032.74|3032.74|0
1631871990000|2021-09-17 09:46:30|3032.88|3032.88|3033.29|3033.29|3033.29|3033.29|3032.88|3032.88|0
1631872000000|2021-09-17 09:46:40|3033.25|3033.25|3033.22|3033.22|3033.25|3033.25|3033.22|3033.22|0
1631872020000|2021-09-17 09:47:00|3033.28|3033.28|3032.8|3032.8|3033.28|3033.28|3032.8|3032.8|0
1631872030000|2021-09-17 09:47:10|3032.68|3032.68|3032.01|3032.01|3032.68|3032.68|3032.01|3032.01|0
1631872040000|2021-09-17 09:47:20|3032.16|3032.16|3032.01|3032.01|3032.16|3032.16|3032.01|3032.01|0
1631872070000|2021-09-17 09:47:50|3032.15|3032.15|3032.15|3032.15|3032.62|3032.62|3032.09|3032.09|0
1631872080000|2021-09-17 09:48:00|3032.04|3032.04|3032.04|3032.04|3032.04|3032.04|3032.04|3032.04|0
1631872100000|2021-09-17 09:48:20|3031.87|3031.87|3031.87|3031.87|3031.87|3031.87|3031.87|3031.87|0
1631872110000|2021-09-17 09:48:30|3031.8|3031.8|3031.37|3031.37|3031.8|3031.8|3031.23|3031.23|0
1631872120000|2021-09-17 09:48:40|3030.96|3030.96|3030.84|3030.84|3030.96|3030.96|3030.84|3030.84|0
1631872130000|2021-09-17 09:48:50|3030.61|3030.61|3030.51|3030.51|3030.61|3030.61|3030.32|3030.32|0
1631872140000|2021-09-17 09:49:00|3030.75|3030.75|3030.56|3030.56|3030.75|3030.75|3030.56|3030.56|0
1631872150000|2021-09-17 09:49:10|3030.41|3030.41|3029.79|3029.79|3030.41|3030.41|3029.79|3029.79|0
1631872160000|2021-09-17 09:49:20|3029.94|3029.94|3029.41|3029.41|3029.94|3029.94|3029.13|3029.13|0
1631872170000|2021-09-17 09:49:30|3029.27|3029.27|3029.3|3029.3|3029.41|3029.41|3029.27|3029.27|0
1631872180000|2021-09-17 09:49:40|3029.45|3029.45|3029.5|3029.5|3029.5|3029.5|3029.14|3029.14|0
1631872190000|2021-09-17 09:49:50|3029.61|3029.61|3030.51|3030.51|3030.51|3030.51|3029.32|3029.32|0
1631872200000|2021-09-17 09:50:00|3030.38|3030.38|3028.61|3028.61|3030.38|3030.38|3028.61|3028.61|0
1631872210000|2021-09-17 09:50:10|3028.58|3028.58|3027.49|3027.49|3028.58|3028.58|3027.39|3027.39|0
1631872220000|2021-09-17 09:50:20|3027.37|3027.37|3027.87|3027.87|3027.87|3027.87|3026.5|3026.5|0
1631872230000|2021-09-17 09:50:30|3027.85|3027.85|3027.23|3027.23|3027.85|3027.85|3027.23|3027.23|0
1631872240000|2021-09-17 09:50:40|3027.13|3027.13|3027.54|3027.54|3027.57|3027.57|3026.88|3026.88|0
1631872250000|2021-09-17 09:50:50|3027.42|3027.42|3028.21|3028.21|3028.21|3028.21|3027.42|3027.42|0
1631872260000|2021-09-17 09:51:00|3028.54|3028.54|3028.53|3028.53|3028.59|3028.59|3028.3|3028.3|0
1631872270000|2021-09-17 09:51:10|3028.49|3028.49|3028.11|3028.11|3028.75|3028.75|3028.11|3028.11|0
1631872280000|2021-09-17 09:51:20|3028.17|3028.17|3029.02|3029.02|3029.26|3029.26|3028.17|3028.17|0
1631872290000|2021-09-17 09:51:30|3029.06|3029.06|3029.21|3029.21|3029.24|3029.24|3029.06|3029.06|0
1631872300000|2021-09-17 09:51:40|3028.8|3028.8|3028.75|3028.75|3028.82|3028.82|3028.32|3028.32|0
1631872310000|2021-09-17 09:51:50|3028.51|3028.51|3029.29|3029.29|3029.29|3029.29|3028.51|3028.51|0
1631872320000|2021-09-17 09:52:00|3029.57|3029.57|3029.07|3029.07|3029.57|3029.57|3028.93|3028.93|0
1631872330000|2021-09-17 09:52:10|3029|3029|3028.49|3028.49|3029|3029|3028.17|3028.17|0
1631872340000|2021-09-17 09:52:20|3028.37|3028.37|3028.81|3028.81|3028.81|3028.81|3028.18|3028.18|0
1631872350000|2021-09-17 09:52:30|3028.94|3028.94|3028.33|3028.33|3028.94|3028.94|3028.32|3028.32|0
1631872360000|2021-09-17 09:52:40|3028.26|3028.26|3028.44|3028.44|3028.56|3028.56|3027.42|3027.42|0
1631872370000|2021-09-17 09:52:50|3028.31|3028.31|3028.35|3028.35|3028.35|3028.35|3027.84|3027.84|0
1631872380000|2021-09-17 09:53:00|3028.11|3028.11|3028.19|3028.19|3028.19|3028.19|3028.05|3028.05|0
1631872390000|2021-09-17 09:53:10|3028.21|3028.21|3028.4|3028.4|3028.86|3028.86|3028.21|3028.21|0
1631872400000|2021-09-17 09:53:20|3027.92|3027.92|3028.3|3028.3|3028.44|3028.44|3027.92|3027.92|0
1631872410000|2021-09-17 09:53:30|3028.13|3028.13|3027.85|3027.85|3028.18|3028.18|3027.69|3027.69|0
1631872420000|2021-09-17 09:53:40|3027.97|3027.97|3028.01|3028.01|3028.55|3028.55|3027.82|3027.82|0
1631872430000|2021-09-17 09:53:50|3027.89|3027.89|3027.73|3027.73|3027.89|3027.89|3027.1|3027.1|0
1631872440000|2021-09-17 09:54:00|3027.86|3027.86|3026.19|3026.19|3027.92|3027.92|3026.12|3026.12|0
1631872450000|2021-09-17 09:54:10|3025.85|3025.85|3026.59|3026.59|3026.59|3026.59|3025.81|3025.81|0
1631872460000|2021-09-17 09:54:20|3026.64|3026.64|3026.86|3026.86|3026.86|3026.86|3026.5|3026.5|0
1631872470000|2021-09-17 09:54:30|3027.06|3027.06|3027.04|3027.04|3027.06|3027.06|3026.68|3026.68|0
1631872480000|2021-09-17 09:54:40|3027.15|3027.15|3027.4|3027.4|3027.46|3027.46|3026.75|3026.75|0
1631872490000|2021-09-17 09:54:50|3026.49|3026.49|3027.45|3027.45|3027.45|3027.45|3026.49|3026.49|0
1631872500000|2021-09-17 09:55:00|3027.41|3027.41|3025.52|3025.52|3027.46|3027.46|3025.52|3025.52|0
1631872510000|2021-09-17 09:55:10|3025.4|3025.4|3025.97|3025.97|3026.13|3026.13|3025.28|3025.28|0
1631872520000|2021-09-17 09:55:20|3025.85|3025.85|3026.08|3026.08|3026.29|3026.29|3024.93|3024.93|0
1631872530000|2021-09-17 09:55:30|3026|3026|3026.12|3026.12|3026.15|3026.15|3026|3026|0
1631872540000|2021-09-17 09:55:40|3026.23|3026.23|3026.76|3026.76|3026.76|3026.76|3026.15|3026.15|0
1631872550000|2021-09-17 09:55:50|3026.9|3026.9|3026.13|3026.13|3026.9|3026.9|3025.99|3025.99|0
1631872560000|2021-09-17 09:56:00|3026.19|3026.19|3026.36|3026.36|3026.45|3026.45|3026.07|3026.07|0
1631872570000|2021-09-17 09:56:10|3026.24|3026.24|3026.7|3026.7|3026.7|3026.7|3026.11|3026.11|0
1631872580000|2021-09-17 09:56:20|3026.8|3026.8|3027.19|3027.19|3027.19|3027.19|3026.53|3026.53|0
1631872590000|2021-09-17 09:56:30|3027.36|3027.36|3027.05|3027.05|3027.36|3027.36|3027.05|3027.05|0
1631872600000|2021-09-17 09:56:40|3026.85|3026.85|3027.05|3027.05|3027.14|3027.14|3026.85|3026.85|0
1631872610000|2021-09-17 09:56:50|3026.93|3026.93|3026.42|3026.42|3026.93|3026.93|3025.88|3025.88|0
1631872620000|2021-09-17 09:57:00|3026.3|3026.3|3026.1|3026.1|3026.44|3026.44|3026.1|3026.1|0
1631872630000|2021-09-17 09:57:10|3025.74|3025.74|3026.99|3026.99|3026.99|3026.99|3025.74|3025.74|0
1631872640000|2021-09-17 09:57:20|3026.87|3026.87|3026.78|3026.78|3026.87|3026.87|3025.64|3025.64|0
1631872650000|2021-09-17 09:57:30|3027.01|3027.01|3026.53|3026.53|3027.01|3027.01|3026.31|3026.31|0
1631872660000|2021-09-17 09:57:40|3026.24|3026.24|3027.17|3027.17|3027.17|3027.17|3025.27|3025.27|0
1631872670000|2021-09-17 09:57:50|3027.04|3027.04|3027.67|3027.67|3027.67|3027.67|3026.9|3026.9|0
1631872680000|2021-09-17 09:58:00|3027.77|3027.77|3027.64|3027.64|3027.84|3027.84|3027.51|3027.51|0
1631872690000|2021-09-17 09:58:10|3027.5|3027.5|3028.15|3028.15|3028.15|3028.15|3026.9|3026.9|0
1631872700000|2021-09-17 09:58:20|3028.29|3028.29|3028.05|3028.05|3028.35|3028.35|3028.05|3028.05|0
1631872710000|2021-09-17 09:58:30|3027.86|3027.86|3027.54|3027.54|3027.86|3027.86|3027.37|3027.37|0
1631872720000|2021-09-17 09:58:40|3026.9|3026.9|3028.03|3028.03|3028.28|3028.28|3026.9|3026.9|0
1631872730000|2021-09-17 09:58:50|3027.74|3027.74|3027.76|3027.76|3028.1|3028.1|3027.5|3027.5|0
1631872740000|2021-09-17 09:59:00|3028.28|3028.28|3028.34|3028.34|3028.51|3028.51|3028.2|3028.2|0
1631872750000|2021-09-17 09:59:10|3028.2|3028.2|3028.42|3028.42|3028.71|3028.71|3027.91|3027.91|0
1631872760000|2021-09-17 09:59:20|3028.17|3028.17|3028.68|3028.68|3028.8|3028.8|3027.98|3027.98|0
1631872770000|2021-09-17 09:59:30|3028.94|3028.94|3029.21|3029.21|3029.21|3029.21|3028.93|3028.93|0
1631872780000|2021-09-17 09:59:40|3029.14|3029.14|3028.97|3028.97|3029.14|3029.14|3028.65|3028.65|0
1631872790000|2021-09-17 09:59:50|3028.73|3028.73|3030.1|3030.1|3030.1|3030.1|3028.73|3028.73|0
1631872800000|2021-09-17 10:00:00|3030.17|3030.17|3029.53|3029.53|3030.67|3030.67|3029.48|3029.48|0
1631872810000|2021-09-17 10:00:10|3029.56|3029.56|3029.97|3029.97|3029.97|3029.97|3029.56|3029.56|0
1631872820000|2021-09-17 10:00:20|3029.84|3029.84|3029.98|3029.98|3029.98|3029.98|3029.84|3029.84|0
1631872830000|2021-09-17 10:00:30|3029.84|3029.84|3029.71|3029.71|3029.84|3029.84|3029.71|3029.71|0
1631872840000|2021-09-17 10:00:40|3029.57|3029.57|3029.37|3029.37|3029.57|3029.57|3029.31|3029.31|0
1631872850000|2021-09-17 10:00:50|3029.27|3029.27|3028.45|3028.45|3029.27|3029.27|3028.45|3028.45|0
1631872860000|2021-09-17 10:01:00|3028.04|3028.04|3027.04|3027.04|3028.04|3028.04|3026.97|3026.97|0
1631872870000|2021-09-17 10:01:10|3026.91|3026.91|3026.91|3026.91|3026.91|3026.91|3026.91|3026.91|0
1631872880000|2021-09-17 10:01:20|3026.94|3026.94|3026.89|3026.89|3026.94|3026.94|3026.89|3026.89|0
1631872890000|2021-09-17 10:01:30|3026.75|3026.75|3026.62|3026.62|3026.75|3026.75|3026.62|3026.62|0
1631872900000|2021-09-17 10:01:40|3026.66|3026.66|3026.62|3026.62|3026.66|3026.66|3026.62|3026.62|0
1631872910000|2021-09-17 10:01:50|3026.38|3026.38|3026.31|3026.31|3026.38|3026.38|3026.31|3026.31|0
1631872920000|2021-09-17 10:02:00|3026.05|3026.05|3026.05|3026.05|3026.05|3026.05|3026.05|3026.05|0
1631872970000|2021-09-17 10:02:50|3026.22|3026.22|3026.22|3026.22|3026.22|3026.22|3026.22|3026.22|0
1631872980000|2021-09-17 10:03:00|3026.29|3026.29|3025.76|3025.76|3026.48|3026.48|3025.76|3025.76|0
1631872990000|2021-09-17 10:03:10|3025.82|3025.82|3025.86|3025.86|3025.86|3025.86|3025.82|3025.82|0
1631873000000|2021-09-17 10:03:20|3025.82|3025.82|3025.82|3025.82|3025.82|3025.82|3025.82|3025.82|0
1631873010000|2021-09-17 10:03:30|3025.67|3025.67|3025.23|3025.23|3025.67|3025.67|3025.21|3025.21|0
1631873020000|2021-09-17 10:03:40|3025.18|3025.18|3025.57|3025.57|3025.57|3025.57|3025.18|3025.18|0
1631873030000|2021-09-17 10:03:50|3025.54|3025.54|3025.79|3025.79|3026.06|3026.06|3025.54|3025.54|0
1631873040000|2021-09-17 10:04:00|3025.64|3025.64|3025.93|3025.93|3025.93|3025.93|3025.64|3025.64|0
1631873050000|2021-09-17 10:04:10|3025.96|3025.96|3026.5|3026.5|3026.5|3026.5|3025.93|3025.93|0
1631873060000|2021-09-17 10:04:20|3026.64|3026.64|3026.64|3026.64|3026.64|3026.64|3026.64|3026.64|0
1631873100000|2021-09-17 10:05:00|3026.35|3026.35|3026.5|3026.5|3026.64|3026.64|3026.35|3026.35|0
1631873110000|2021-09-17 10:05:10|3026.56|3026.56|3026.85|3026.85|3026.85|3026.85|3026.56|3026.56|0
1631873120000|2021-09-17 10:05:20|3027.04|3027.04|3027.58|3027.58|3027.58|3027.58|3027.04|3027.04|0
1631873140000|2021-09-17 10:05:40|3027.82|3027.82|3028.41|3028.41|3028.41|3028.41|3027.82|3027.82|0
1631873160000|2021-09-17 10:06:00|3028.51|3028.51|3028.46|3028.46|3028.56|3028.56|3028.34|3028.34|0
1631873170000|2021-09-17 10:06:10|3028.53|3028.53|3028.53|3028.53|3028.53|3028.53|3028.53|3028.53|0
1631873180000|2021-09-17 10:06:20|3028.46|3028.46|3028.46|3028.46|3028.46|3028.46|3028.46|3028.46|0
1631873190000|2021-09-17 10:06:30|3028.21|3028.21|3028.14|3028.14|3028.21|3028.21|3028.14|3028.14|0
1631873210000|2021-09-17 10:06:50|3028.43|3028.43|3028.29|3028.29|3028.43|3028.43|3028.29|3028.29|0
1631873220000|2021-09-17 10:07:00|3028.14|3028.14|3028.63|3028.63|3028.63|3028.63|3028.14|3028.14|0
1631873230000|2021-09-17 10:07:10|3028.76|3028.76|3028.83|3028.83|3028.83|3028.83|3028.76|3028.76|0
1631873240000|2021-09-17 10:07:20|3028.78|3028.78|3028.84|3028.84|3028.85|3028.85|3028.7|3028.7|0
1631873250000|2021-09-17 10:07:30|3028.8|3028.8|3028.8|3028.8|3028.8|3028.8|3028.8|3028.8|0
1631873260000|2021-09-17 10:07:40|3028.83|3028.83|3028.7|3028.7|3028.83|3028.83|3028.7|3028.7|0
1631873270000|2021-09-17 10:07:50|3029.07|3029.07|3029.79|3029.79|3029.79|3029.79|3029.07|3029.07|0
1631873280000|2021-09-17 10:08:00|3029.91|3029.91|3029.3|3029.3|3030.14|3030.14|3029.3|3029.3|0
1631873290000|2021-09-17 10:08:10|3029.56|3029.56|3029.83|3029.83|3029.83|3029.83|3029.56|3029.56|0
1631873300000|2021-09-17 10:08:20|3029.78|3029.78|3029.78|3029.78|3029.78|3029.78|3029.78|3029.78|0
1631873310000|2021-09-17 10:08:30|3029.67|3029.67|3029.67|3029.67|3029.67|3029.67|3029.67|3029.67|0
1631873320000|2021-09-17 10:08:40|3029.81|3029.81|3030.01|3030.01|3030.01|3030.01|3029.81|3029.81|0
1631873330000|2021-09-17 10:08:50|3030.06|3030.06|3029.92|3029.92|3030.06|3030.06|3029.92|3029.92|0
1631873340000|2021-09-17 10:09:00|3029.95|3029.95|3030.34|3030.34|3030.34|3030.34|3029.95|3029.95|0
1631873350000|2021-09-17 10:09:10|3030.58|3030.58|3030.58|3030.58|3030.58|3030.58|3030.58|3030.58|0
1631873360000|2021-09-17 10:09:20|3030.64|3030.64|3031.83|3031.83|3031.83|3031.83|3030.64|3030.64|0
1631873370000|2021-09-17 10:09:30|3031.87|3031.87|3031.72|3031.72|3031.87|3031.87|3031.72|3031.72|0
1631873380000|2021-09-17 10:09:40|3031.95|3031.95|3031.95|3031.95|3031.95|3031.95|3031.95|3031.95|0
1631873390000|2021-09-17 10:09:50|3031.97|3031.97|3031.92|3031.92|3031.97|3031.97|3031.92|3031.92|0
1631873400000|2021-09-17 10:10:00|3031.85|3031.85|3031.54|3031.54|3031.85|3031.85|3031.47|3031.47|0
1631873430000|2021-09-17 10:10:30|3031.67|3031.67|3031.43|3031.43|3031.72|3031.72|3031.43|3031.43|0
1631873440000|2021-09-17 10:10:40|3031.4|3031.4|3031.4|3031.4|3031.4|3031.4|3031.4|3031.4|0
1631873450000|2021-09-17 10:10:50|3031.37|3031.37|3031.94|3031.94|3031.94|3031.94|3031.37|3031.37|0
1631873470000|2021-09-17 10:11:10|3032.04|3032.04|3031.98|3031.98|3032.04|3032.04|3031.83|3031.83|0
1631873480000|2021-09-17 10:11:20|3032.04|3032.04|3032.65|3032.65|3032.65|3032.65|3032.04|3032.04|0
1631873510000|2021-09-17 10:11:50|3032.77|3032.77|3032.77|3032.77|3032.77|3032.77|3032.77|3032.77|0
1631873520000|2021-09-17 10:12:00|3033.13|3033.13|3033.42|3033.42|3033.42|3033.42|3033.13|3033.13|0
1631873530000|2021-09-17 10:12:10|3033.54|3033.54|3033.35|3033.35|3033.93|3033.93|3033.21|3033.21|0
1631873540000|2021-09-17 10:12:20|3033.41|3033.41|3033.55|3033.55|3033.55|3033.55|3033.41|3033.41|0
1631873550000|2021-09-17 10:12:30|3033.61|3033.61|3033.68|3033.68|3033.82|3033.82|3033.61|3033.61|0
1631873560000|2021-09-17 10:12:40|3033.56|3033.56|3033.29|3033.29|3033.56|3033.56|3033.29|3033.29|0
1631873570000|2021-09-17 10:12:50|3033.36|3033.36|3033.36|3033.36|3033.36|3033.36|3033.36|3033.36|0
1631873580000|2021-09-17 10:13:00|3033.5|3033.5|3033.65|3033.65|3033.65|3033.65|3033.5|3033.5|0
1631873590000|2021-09-17 10:13:10|3033.78|3033.78|3033.78|3033.78|3033.78|3033.78|3033.78|3033.78|0
1631873600000|2021-09-17 10:13:20|3033.88|3033.88|3033.88|3033.88|3033.88|3033.88|3033.88|3033.88|0
1631873630000|2021-09-17 10:13:50|3034.02|3034.02|3033.88|3033.88|3034.02|3034.02|3033.82|3033.82|0
1631873640000|2021-09-17 10:14:00|3034.01|3034.01|3034.15|3034.15|3034.15|3034.15|3034.01|3034.01|0
1631873670000|2021-09-17 10:14:30|3034.27|3034.27|3034.32|3034.32|3034.32|3034.32|3034.27|3034.27|0
1631873680000|2021-09-17 10:14:40|3034.27|3034.27|3034.27|3034.27|3034.27|3034.27|3034.27|3034.27|0
1631873700000|2021-09-17 10:15:00|3034.33|3034.33|3033.99|3033.99|3034.33|3034.33|3033.99|3033.99|0
1631873710000|2021-09-17 10:15:10|3033.85|3033.85|3033.91|3033.91|3033.91|3033.91|3033.85|3033.85|0
1631873720000|2021-09-17 10:15:20|3033.98|3033.98|3033.98|3033.98|3033.98|3033.98|3033.98|3033.98|0
1631873730000|2021-09-17 10:15:30|3034.04|3034.04|3034.33|3034.33|3034.44|3034.44|3034.04|3034.04|0
1631873740000|2021-09-17 10:15:40|3034.5|3034.5|3034.5|3034.5|3034.5|3034.5|3034.5|3034.5|0
1631873760000|2021-09-17 10:16:00|3034.74|3034.74|3034.95|3034.95|3034.95|3034.95|3034.74|3034.74|0
1631873800000|2021-09-17 10:16:40|3035.09|3035.09|3035.26|3035.26|3035.26|3035.26|3035.09|3035.09|0
1631873810000|2021-09-17 10:16:50|3035.12|3035.12|3035.12|3035.12|3035.12|3035.12|3035.12|3035.12|0
1631873820000|2021-09-17 10:17:00|3034.88|3034.88|3034.94|3034.94|3034.96|3034.96|3034.52|3034.52|0
1631873830000|2021-09-17 10:17:10|3034.88|3034.88|3034.94|3034.94|3034.94|3034.94|3034.88|3034.88|0
1631873840000|2021-09-17 10:17:20|3034.84|3034.84|3034.94|3034.94|3034.94|3034.94|3034.84|3034.84|0
1631873850000|2021-09-17 10:17:30|3035.03|3035.03|3034.99|3034.99|3035.03|3035.03|3034.99|3034.99|0
1631873860000|2021-09-17 10:17:40|3035.04|3035.04|3035.04|3035.04|3035.04|3035.04|3035.04|3035.04|0
1631873870000|2021-09-17 10:17:50|3035.13|3035.13|3034.1|3034.1|3035.13|3035.13|3033.96|3033.96|0
1631873880000|2021-09-17 10:18:00|3033.94|3033.94|3033.94|3033.94|3033.94|3033.94|3033.94|3033.94|0
1631873890000|2021-09-17 10:18:10|3034.08|3034.08|3034.08|3034.08|3034.08|3034.08|3034.08|3034.08|0
1631873900000|2021-09-17 10:18:20|3033.99|3033.99|3033.6|3033.6|3034.13|3034.13|3033.6|3033.6|0
1631873910000|2021-09-17 10:18:30|3033.55|3033.55|3033.55|3033.55|3033.55|3033.55|3033.55|3033.55|0
1631873920000|2021-09-17 10:18:40|3033.31|3033.31|3033.37|3033.37|3033.37|3033.37|3033.31|3033.31|0
1631873930000|2021-09-17 10:18:50|3033.23|3033.23|3032.84|3032.84|3033.23|3033.23|3032.84|3032.84|0
1631873940000|2021-09-17 10:19:00|3032.78|3032.78|3031.8|3031.8|3032.78|3032.78|3031.8|3031.8|0
1631873950000|2021-09-17 10:19:10|3032.07|3032.07|3032.18|3032.18|3032.18|3032.18|3031.97|3031.97|0
1631873980000|2021-09-17 10:19:40|3032.22|3032.22|3032.22|3032.22|3032.22|3032.22|3032.22|3032.22|0
1631874000000|2021-09-17 10:20:00|3032.16|3032.16|3031.87|3031.87|3032.16|3032.16|3031.87|3031.87|0
1631874010000|2021-09-17 10:20:10|3031.75|3031.75|3032.18|3032.18|3032.18|3032.18|3031.75|3031.75|0
1631874020000|2021-09-17 10:20:20|3032.3|3032.3|3033|3033|3033|3033|3032.14|3032.14|0
1631874040000|2021-09-17 10:20:40|3033.14|3033.14|3033.14|3033.14|3033.14|3033.14|3033.14|3033.14|0
1631874050000|2021-09-17 10:20:50|3033.09|3033.09|3033.09|3033.09|3033.09|3033.09|3033.09|3033.09|0
1631874060000|2021-09-17 10:21:00|3033.2|3033.2|3033.37|3033.37|3033.37|3033.37|3033.2|3033.2|0
1631874070000|2021-09-17 10:21:10|3033.52|3033.52|3033.52|3033.52|3033.52|3033.52|3033.52|3033.52|0
1631874120000|2021-09-17 10:22:00|3033.64|3033.64|3033.64|3033.64|3033.64|3033.64|3033.64|3033.64|0
1631874130000|2021-09-17 10:22:10|3033.57|3033.57|3034|3034|3034.15|3034.15|3033.57|3033.57|0
1631874140000|2021-09-17 10:22:20|3033.93|3033.93|3034.26|3034.26|3034.26|3034.26|3033.93|3033.93|0
1631874150000|2021-09-17 10:22:30|3034.12|3034.12|3034.26|3034.26|3034.26|3034.26|3034.12|3034.12|0
1631874160000|2021-09-17 10:22:40|3034.54|3034.54|3034.02|3034.02|3034.54|3034.54|3034.02|3034.02|0
1631874170000|2021-09-17 10:22:50|3033.98|3033.98|3033.54|3033.54|3033.98|3033.98|3033.54|3033.54|0
1631874180000|2021-09-17 10:23:00|3033.24|3033.24|3032.95|3032.95|3033.24|3033.24|3032.95|3032.95|0
1631874190000|2021-09-17 10:23:10|3032.81|3032.81|3033.52|3033.52|3033.52|3033.52|3032.7|3032.7|0
1631874210000|2021-09-17 10:23:30|3033.33|3033.33|3033.33|3033.33|3033.33|3033.33|3033.33|3033.33|0
1631874230000|2021-09-17 10:23:50|3033.27|3033.27|3033.12|3033.12|3033.27|3033.27|3033.12|3033.12|0
1631874240000|2021-09-17 10:24:00|3033|3033|3031.81|3031.81|3033|3033|3031.81|3031.81|0
1631874250000|2021-09-17 10:24:10|3031.52|3031.52|3031.46|3031.46|3031.96|3031.96|3031.46|3031.46|0
1631874260000|2021-09-17 10:24:20|3031.55|3031.55|3031.46|3031.46|3031.55|3031.55|3031.32|3031.32|0
1631874270000|2021-09-17 10:24:30|3031.58|3031.58|3031.59|3031.59|3031.65|3031.65|3031.58|3031.58|0
1631874290000|2021-09-17 10:24:50|3031.7|3031.7|3031.94|3031.94|3031.94|3031.94|3031.7|3031.7|0
1631874300000|2021-09-17 10:25:00|3031.88|3031.88|3031.16|3031.16|3031.88|3031.88|3031.16|3031.16|0
1631874310000|2021-09-17 10:25:10|3031.09|3031.09|3031.09|3031.09|3031.09|3031.09|3031.09|3031.09|0
1631874320000|2021-09-17 10:25:20|3030.95|3030.95|3030.95|3030.95|3030.95|3030.95|3030.95|3030.95|0
1631874340000|2021-09-17 10:25:40|3030.89|3030.89|3030.89|3030.89|3030.89|3030.89|3030.89|3030.89|0
1631874350000|2021-09-17 10:25:50|3030.62|3030.62|3030.62|3030.62|3030.62|3030.62|3030.62|3030.62|0
1631874360000|2021-09-17 10:26:00|3030.48|3030.48|3030.35|3030.35|3030.48|3030.48|3030.26|3030.26|0
1631874370000|2021-09-17 10:26:10|3030.49|3030.49|3030.35|3030.35|3030.49|3030.49|3030.35|3030.35|0
1631874380000|2021-09-17 10:26:20|3030.15|3030.15|3030.15|3030.15|3030.15|3030.15|3030.15|3030.15|0
1631874390000|2021-09-17 10:26:30|3030.02|3030.02|3030.02|3030.02|3030.02|3030.02|3030.02|3030.02|0
1631874400000|2021-09-17 10:26:40|3029.98|3029.98|3029.92|3029.92|3029.98|3029.98|3029.92|3029.92|0
1631874410000|2021-09-17 10:26:50|3029.87|3029.87|3029.82|3029.82|3029.87|3029.87|3029.82|3029.82|0
1631874420000|2021-09-17 10:27:00|3029.88|3029.88|3029.88|3029.88|3029.88|3029.88|3029.88|3029.88|0
1631874430000|2021-09-17 10:27:10|3029.74|3029.74|3029.65|3029.65|3029.74|3029.74|3029.65|3029.65|0
1631874440000|2021-09-17 10:27:20|3029.61|3029.61|3029.68|3029.68|3029.68|3029.68|3029.61|3029.61|0
1631874450000|2021-09-17 10:27:30|3029.82|3029.82|3030.02|3030.02|3030.02|3030.02|3029.82|3029.82|0
1631874460000|2021-09-17 10:27:40|3030.12|3030.12|3030.56|3030.56|3030.56|3030.56|3030.12|3030.12|0
1631874470000|2021-09-17 10:27:50|3030.57|3030.57|3030.57|3030.57|3030.57|3030.57|3030.57|3030.57|0
1631874480000|2021-09-17 10:28:00|3030.72|3030.72|3030.72|3030.72|3030.86|3030.86|3030.72|3030.72|0
1631874490000|2021-09-17 10:28:10|3031.01|3031.01|3031.01|3031.01|3031.01|3031.01|3031.01|3031.01|0
1631874510000|2021-09-17 10:28:30|3031.15|3031.15|3031.15|3031.15|3031.15|3031.15|3031.15|3031.15|0
1631874520000|2021-09-17 10:28:40|3031.22|3031.22|3031.22|3031.22|3031.22|3031.22|3031.22|3031.22|0
1631874530000|2021-09-17 10:28:50|3031.51|3031.51|3031.51|3031.51|3031.51|3031.51|3031.51|3031.51|0
1631874540000|2021-09-17 10:29:00|3031.79|3031.79|3031.5|3031.5|3031.79|3031.79|3031.36|3031.36|0
1631874570000|2021-09-17 10:29:30|3031.44|3031.44|3031.44|3031.44|3031.44|3031.44|3031.44|3031.44|0
1631874580000|2021-09-17 10:29:40|3031.32|3031.32|3031.14|3031.14|3031.32|3031.32|3031.14|3031.14|0
1631874600000|2021-09-17 10:30:00|3031.02|3031.02|3030.87|3030.87|3031.02|3031.02|3030.87|3030.87|0
1631874620000|2021-09-17 10:30:20|3030.94|3030.94|3031.29|3031.29|3031.29|3031.29|3030.94|3030.94|0
1631874630000|2021-09-17 10:30:30|3031.39|3031.39|3031.47|3031.47|3031.5|3031.5|3031.39|3031.39|0
1631874640000|2021-09-17 10:30:40|3031.6|3031.6|3031.87|3031.87|3031.87|3031.87|3031.6|3031.6|0
1631874660000|2021-09-17 10:31:00|3031.73|3031.73|3031.78|3031.78|3031.78|3031.78|3031.44|3031.44|0
1631874670000|2021-09-17 10:31:10|3031.64|3031.64|3031.57|3031.57|3031.7|3031.7|3031.45|3031.45|0
1631874690000|2021-09-17 10:31:30|3031.71|3031.71|3031.71|3031.71|3031.86|3031.86|3031.71|3031.71|0
1631874700000|2021-09-17 10:31:40|3031.64|3031.64|3031.64|3031.64|3031.64|3031.64|3031.64|3031.64|0
1631874710000|2021-09-17 10:31:50|3031.09|3031.09|3031.09|3031.09|3031.09|3031.09|3031.09|3031.09|0
1631874720000|2021-09-17 10:32:00|3031.02|3031.02|3030.26|3030.26|3031.02|3031.02|3030.26|3030.26|0
1631874730000|2021-09-17 10:32:10|3030.12|3030.12|3030.12|3030.12|3030.12|3030.12|3030.12|3030.12|0
1631874740000|2021-09-17 10:32:20|3029.98|3029.98|3029.98|3029.98|3029.98|3029.98|3029.98|3029.98|0
1631874750000|2021-09-17 10:32:30|3030.54|3030.54|3030.2|3030.2|3030.54|3030.54|3030.16|3030.16|0
1631874760000|2021-09-17 10:32:40|3030.08|3030.08|3029.71|3029.71|3030.08|3030.08|3029.71|3029.71|0
1631874780000|2021-09-17 10:33:00|3029.77|3029.77|3029.77|3029.77|3029.77|3029.77|3029.77|3029.77|0
1631874820000|2021-09-17 10:33:40|3029.81|3029.81|3029.81|3029.81|3029.81|3029.81|3029.81|3029.81|0
1631874830000|2021-09-17 10:33:50|3030.03|3030.03|3030.01|3030.01|3030.03|3030.03|3029.98|3029.98|0
1631874840000|2021-09-17 10:34:00|3030.13|3030.13|3030.37|3030.37|3030.37|3030.37|3030.13|3030.13|0
1631874860000|2021-09-17 10:34:20|3030.48|3030.48|3030.65|3030.65|3030.65|3030.65|3030.48|3030.48|0
1631874870000|2021-09-17 10:34:30|3030.78|3030.78|3031.05|3031.05|3031.05|3031.05|3030.78|3030.78|0
1631874880000|2021-09-17 10:34:40|3031.12|3031.12|3031.41|3031.41|3031.53|3031.53|3031.12|3031.12|0
1631874900000|2021-09-17 10:35:00|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|0
1631874910000|2021-09-17 10:35:10|3031.25|3031.25|3031.34|3031.34|3031.34|3031.34|3031.25|3031.25|0
1631874930000|2021-09-17 10:35:30|3031.4|3031.4|3031.78|3031.78|3031.9|3031.9|3031.11|3031.11|0
1631874940000|2021-09-17 10:35:40|3031.72|3031.72|3031.72|3031.72|3031.72|3031.72|3031.72|3031.72|0
1631874950000|2021-09-17 10:35:50|3031.44|3031.44|3031.33|3031.33|3031.44|3031.44|3031.33|3031.33|0
1631874960000|2021-09-17 10:36:00|3031.6|3031.6|3031.6|3031.6|3031.6|3031.6|3031.6|3031.6|0
1631874970000|2021-09-17 10:36:10|3031.47|3031.47|3031.26|3031.26|3031.47|3031.47|3031.26|3031.26|0
1631874980000|2021-09-17 10:36:20|3031.14|3031.14|3031.34|3031.34|3031.34|3031.34|3031.14|3031.14|0
1631875000000|2021-09-17 10:36:40|3031.46|3031.46|3031.52|3031.52|3031.52|3031.52|3031.4|3031.4|0
1631875010000|2021-09-17 10:36:50|3031.71|3031.71|3031.89|3031.89|3031.89|3031.89|3031.71|3031.71|0
1631875030000|2021-09-17 10:37:10|3031.96|3031.96|3032.39|3032.39|3032.39|3032.39|3031.96|3031.96|0
1631875040000|2021-09-17 10:37:20|3032.51|3032.51|3032.8|3032.8|3032.8|3032.8|3032.51|3032.51|0
1631875060000|2021-09-17 10:37:40|3032.47|3032.47|3032.08|3032.08|3032.47|3032.47|3032.08|3032.08|0
1631875070000|2021-09-17 10:37:50|3031.97|3031.97|3031.97|3031.97|3031.97|3031.97|3031.97|3031.97|0
1631875080000|2021-09-17 10:38:00|3031.91|3031.91|3031.52|3031.52|3031.91|3031.91|3031.39|3031.39|0
1631875100000|2021-09-17 10:38:20|3031.47|3031.47|3031.47|3031.47|3031.47|3031.47|3031.47|3031.47|0
1631875110000|2021-09-17 10:38:30|3031.44|3031.44|3031.73|3031.73|3031.73|3031.73|3031.44|3031.44|0
1631875130000|2021-09-17 10:38:50|3031.88|3031.88|3031.88|3031.88|3031.88|3031.88|3031.88|3031.88|0
1631875140000|2021-09-17 10:39:00|3031.98|3031.98|3031.98|3031.98|3031.98|3031.98|3031.98|3031.98|0
1631875160000|2021-09-17 10:39:20|3031.92|3031.92|3031.92|3031.92|3031.92|3031.92|3031.92|3031.92|0
1631875200000|2021-09-17 10:40:00|3032.06|3032.06|3032.35|3032.35|3032.35|3032.35|3032.06|3032.06|0
1631875210000|2021-09-17 10:40:10|3032.4|3032.4|3032.51|3032.51|3032.58|3032.58|3032.34|3032.34|0
1631875220000|2021-09-17 10:40:20|3032.65|3032.65|3032.37|3032.37|3032.65|3032.65|3032.37|3032.37|0
1631875230000|2021-09-17 10:40:30|3032.5|3032.5|3032.51|3032.51|3032.57|3032.57|3032.5|3032.5|0
1631875240000|2021-09-17 10:40:40|3032.22|3032.22|3032.4|3032.4|3032.51|3032.51|3032.22|3032.22|0
1631875250000|2021-09-17 10:40:50|3032.29|3032.29|3032.16|3032.16|3032.29|3032.29|3032.16|3032.16|0
1631875260000|2021-09-17 10:41:00|3032.3|3032.3|3030.79|3030.79|3032.3|3032.3|3030.79|3030.79|0
1631875300000|2021-09-17 10:41:40|3031.08|3031.08|3031.09|3031.09|3031.23|3031.23|3031.08|3031.08|0
1631875310000|2021-09-17 10:41:50|3031.14|3031.14|3031.14|3031.14|3031.14|3031.14|3031.14|3031.14|0
1631875330000|2021-09-17 10:42:10|3031.21|3031.21|3031.15|3031.15|3031.28|3031.28|3031.15|3031.15|0
1631875340000|2021-09-17 10:42:20|3031.29|3031.29|3031.34|3031.34|3031.34|3031.34|3031.29|3031.29|0
1631875360000|2021-09-17 10:42:40|3031.54|3031.54|3031.3|3031.3|3031.54|3031.54|3031.24|3031.24|0
1631875380000|2021-09-17 10:43:00|3031.16|3031.16|3031.3|3031.3|3031.3|3031.3|3031.16|3031.16|0
1631875390000|2021-09-17 10:43:10|3031.26|3031.26|3031.38|3031.38|3031.38|3031.38|3031.26|3031.26|0
1631875440000|2021-09-17 10:44:00|3031.22|3031.22|3031.18|3031.18|3031.22|3031.22|3031.07|3031.07|0
1631875450000|2021-09-17 10:44:10|3031.13|3031.13|3031.13|3031.13|3031.13|3031.13|3031.13|3031.13|0
1631875460000|2021-09-17 10:44:20|3031.19|3031.19|3031.29|3031.29|3031.29|3031.29|3031.19|3031.19|0
1631875470000|2021-09-17 10:44:30|3031.84|3031.84|3031.84|3031.84|3031.84|3031.84|3031.84|3031.84|0
1631875480000|2021-09-17 10:44:40|3031.7|3031.7|3031.84|3031.84|3031.84|3031.84|3031.7|3031.7|0
1631875490000|2021-09-17 10:44:50|3031.86|3031.86|3031.93|3031.93|3032.1|3032.1|3031.86|3031.86|0
1631875500000|2021-09-17 10:45:00|3031.64|3031.64|3030.41|3030.41|3031.64|3031.64|3030.36|3030.36|0
1631875510000|2021-09-17 10:45:10|3030.21|3030.21|3030.21|3030.21|3030.21|3030.21|3030.21|3030.21|0
1631875520000|2021-09-17 10:45:20|3030.33|3030.33|3030.33|3030.33|3030.33|3030.33|3030.33|3030.33|0
1631875530000|2021-09-17 10:45:30|3030.45|3030.45|3030.58|3030.58|3030.58|3030.58|3030.45|3030.45|0
1631875540000|2021-09-17 10:45:40|3030.65|3030.65|3030.97|3030.97|3031.09|3031.09|3030.65|3030.65|0
1631875550000|2021-09-17 10:45:50|3031.09|3031.09|3031.09|3031.09|3031.09|3031.09|3031.09|3031.09|0
1631875560000|2021-09-17 10:46:00|3031.33|3031.33|3031.57|3031.57|3031.57|3031.57|3031.33|3031.33|0
1631875570000|2021-09-17 10:46:10|3031.87|3031.87|3031.87|3031.87|3031.87|3031.87|3031.87|3031.87|0
1631875600000|2021-09-17 10:46:40|3032|3032|3032|3032|3032|3032|3032|3032|0
1631875630000|2021-09-17 10:47:10|3032.14|3032.14|3032.21|3032.21|3032.21|3032.21|3032.14|3032.14|0
1631875640000|2021-09-17 10:47:20|3032.28|3032.28|3032.28|3032.28|3032.28|3032.28|3032.28|3032.28|0
1631875670000|2021-09-17 10:47:50|3032.16|3032.16|3032.83|3032.83|3032.83|3032.83|3032.16|3032.16|0
1631875680000|2021-09-17 10:48:00|3032.71|3032.71|3032.71|3032.71|3032.71|3032.71|3032.71|3032.71|0
1631875710000|2021-09-17 10:48:30|3032.57|3032.57|3032.57|3032.57|3032.57|3032.57|3032.57|3032.57|0
1631875720000|2021-09-17 10:48:40|3032.51|3032.51|3032.51|3032.51|3032.51|3032.51|3032.51|3032.51|0
1631875770000|2021-09-17 10:49:30|3032.63|3032.63|3032.78|3032.78|3032.78|3032.78|3032.63|3032.63|0
1631875780000|2021-09-17 10:49:40|3032.83|3032.83|3032.83|3032.83|3032.83|3032.83|3032.83|3032.83|0
1631875790000|2021-09-17 10:49:50|3032.96|3032.96|3033.03|3033.03|3033.03|3033.03|3032.86|3032.86|0
1631875800000|2021-09-17 10:50:00|3032.97|3032.97|3032.74|3032.74|3033.04|3033.04|3032.74|3032.74|0
1631875810000|2021-09-17 10:50:10|3032.78|3032.78|3032.78|3032.78|3032.78|3032.78|3032.78|3032.78|0
1631875820000|2021-09-17 10:50:20|3032.64|3032.64|3032.64|3032.64|3032.64|3032.64|3032.64|3032.64|0
1631875840000|2021-09-17 10:50:40|3032.67|3032.67|3032.8|3032.8|3032.8|3032.8|3032.67|3032.67|0
1631875850000|2021-09-17 10:50:50|3032.75|3032.75|3032.9|3032.9|3032.9|3032.9|3032.57|3032.57|0
1631875860000|2021-09-17 10:51:00|3032.93|3032.93|3033.22|3033.22|3033.22|3033.22|3032.93|3032.93|0
1631875870000|2021-09-17 10:51:10|3033.32|3033.32|3033.36|3033.36|3033.36|3033.36|3033.32|3033.32|0
1631875880000|2021-09-17 10:51:20|3033.5|3033.5|3033.64|3033.64|3033.64|3033.64|3033.5|3033.5|0
1631875890000|2021-09-17 10:51:30|3033.74|3033.74|3033.74|3033.74|3033.74|3033.74|3033.74|3033.74|0
1631875900000|2021-09-17 10:51:40|3034.03|3034.03|3034.02|3034.02|3034.06|3034.06|3034.02|3034.02|0
1631875910000|2021-09-17 10:51:50|3034.08|3034.08|3034.32|3034.32|3034.32|3034.32|3034.08|3034.08|0
1631875920000|2021-09-17 10:52:00|3034.25|3034.25|3034.19|3034.19|3034.25|3034.25|3034.19|3034.19|0
1631875930000|2021-09-17 10:52:10|3034.2|3034.2|3034.2|3034.2|3034.2|3034.2|3034.2|3034.2|0
1631875940000|2021-09-17 10:52:20|3034.06|3034.06|3034.63|3034.63|3034.63|3034.63|3034.06|3034.06|0
1631875960000|2021-09-17 10:52:40|3034.66|3034.66|3034.97|3034.97|3034.97|3034.97|3034.54|3034.54|0
1631875970000|2021-09-17 10:52:50|3035|3035|3035.07|3035.07|3035.07|3035.07|3035|3035|0
1631875980000|2021-09-17 10:53:00|3034.92|3034.92|3033.91|3033.91|3034.92|3034.92|3033.86|3033.86|0
1631876000000|2021-09-17 10:53:20|3034.06|3034.06|3034.09|3034.09|3034.09|3034.09|3034.03|3034.03|0
1631876010000|2021-09-17 10:53:30|3034.15|3034.15|3034.06|3034.06|3034.17|3034.17|3034.03|3034.03|0
1631876040000|2021-09-17 10:54:00|3034.26|3034.26|3034.53|3034.53|3034.57|3034.57|3034.26|3034.26|0
1631876050000|2021-09-17 10:54:10|3034.67|3034.67|3034.67|3034.67|3034.67|3034.67|3034.67|3034.67|0
1631876060000|2021-09-17 10:54:20|3034.61|3034.61|3034.43|3034.43|3034.61|3034.61|3034.43|3034.43|0
1631876070000|2021-09-17 10:54:30|3034.56|3034.56|3034.56|3034.56|3034.56|3034.56|3034.56|3034.56|0
1631876080000|2021-09-17 10:54:40|3034.62|3034.62|3034.76|3034.76|3034.76|3034.76|3034.62|3034.62|0
1631876100000|2021-09-17 10:55:00|3034.62|3034.62|3034.56|3034.56|3034.62|3034.62|3034.56|3034.56|0
1631876130000|2021-09-17 10:55:30|3034.59|3034.59|3034.59|3034.59|3034.59|3034.59|3034.59|3034.59|0
1631876150000|2021-09-17 10:55:50|3034.3|3034.3|3033.9|3033.9|3034.3|3034.3|3033.9|3033.9|0
1631876160000|2021-09-17 10:56:00|3033.77|3033.77|3033.18|3033.18|3033.77|3033.77|3033.18|3033.18|0
1631876180000|2021-09-17 10:56:20|3033.11|3033.11|3033.11|3033.11|3033.11|3033.11|3033.11|3033.11|0
1631876200000|2021-09-17 10:56:40|3032.67|3032.67|3032.67|3032.67|3032.67|3032.67|3032.55|3032.55|0
1631876210000|2021-09-17 10:56:50|3032.55|3032.55|3032.43|3032.43|3032.55|3032.55|3032.43|3032.43|0
1631876220000|2021-09-17 10:57:00|3032.72|3032.72|3032.72|3032.72|3032.72|3032.72|3032.72|3032.72|0
1631876230000|2021-09-17 10:57:10|3032.77|3032.77|3032.91|3032.91|3032.91|3032.91|3032.77|3032.77|0
1631876240000|2021-09-17 10:57:20|3033.03|3033.03|3033.32|3033.32|3033.32|3033.32|3033.03|3033.03|0
1631876250000|2021-09-17 10:57:30|3033.45|3033.45|3033.83|3033.83|3033.83|3033.83|3033.45|3033.45|0
1631876260000|2021-09-17 10:57:40|3033.89|3033.89|3033.76|3033.76|3033.89|3033.89|3033.76|3033.76|0
1631876280000|2021-09-17 10:58:00|3033.91|3033.91|3033.65|3033.65|3033.91|3033.91|3033.65|3033.65|0
1631876310000|2021-09-17 10:58:30|3033.71|3033.71|3033.71|3033.71|3033.71|3033.71|3033.71|3033.71|0
1631876320000|2021-09-17 10:58:40|3033.42|3033.42|3033.42|3033.42|3033.42|3033.42|3033.42|3033.42|0
1631876390000|2021-09-17 10:59:50|3033.61|3033.61|3033.91|3033.91|3033.91|3033.91|3033.61|3033.61|0
1631876400000|2021-09-17 11:00:00|3033.85|3033.85|3034.02|3034.02|3034.04|3034.04|3033.74|3033.74|0
1631876410000|2021-09-17 11:00:10|3033.89|3033.89|3033.82|3033.82|3033.89|3033.89|3033.82|3033.82|0
1631876420000|2021-09-17 11:00:20|3033.89|3033.89|3033.87|3033.87|3033.89|3033.89|3033.87|3033.87|0
1631876430000|2021-09-17 11:00:30|3033.89|3033.89|3033.89|3033.89|3033.89|3033.89|3033.89|3033.89|0
1631876440000|2021-09-17 11:00:40|3033.91|3033.91|3033.91|3033.91|3033.91|3033.91|3033.85|3033.85|0
1631876450000|2021-09-17 11:00:50|3033.63|3033.63|3033.63|3033.63|3033.63|3033.63|3033.63|3033.63|0
1631876460000|2021-09-17 11:01:00|3033.7|3033.7|3033.7|3033.7|3033.7|3033.7|3033.7|3033.7|0
1631876470000|2021-09-17 11:01:10|3033.82|3033.82|3033.82|3033.82|3033.82|3033.82|3033.82|3033.82|0
1631876490000|2021-09-17 11:01:30|3033.92|3033.92|3033.92|3033.92|3033.92|3033.92|3033.92|3033.92|0
1631876500000|2021-09-17 11:01:40|3034.02|3034.02|3034.02|3034.02|3034.02|3034.02|3034.02|3034.02|0
1631876510000|2021-09-17 11:01:50|3033.88|3033.88|3033.88|3033.88|3033.88|3033.88|3033.88|3033.88|0
1631876520000|2021-09-17 11:02:00|3033.94|3033.94|3033.54|3033.54|3034.01|3034.01|3033.54|3033.54|0
1631876530000|2021-09-17 11:02:10|3033.6|3033.6|3033.6|3033.6|3033.6|3033.6|3033.6|3033.6|0
1631876540000|2021-09-17 11:02:20|3033.31|3033.31|3033.83|3033.83|3033.83|3033.83|3033.31|3033.31|0
1631876550000|2021-09-17 11:02:30|3033.76|3033.76|3033.91|3033.91|3033.91|3033.91|3033.76|3033.76|0
1631876560000|2021-09-17 11:02:40|3033.79|3033.79|3033.91|3033.91|3033.91|3033.91|3033.79|3033.79|0
1631876570000|2021-09-17 11:02:50|3033.98|3033.98|3033.98|3033.98|3033.98|3033.98|3033.98|3033.98|0
1631876580000|2021-09-17 11:03:00|3034.07|3034.07|3034.07|3034.07|3034.07|3034.07|3034.07|3034.07|0
1631876590000|2021-09-17 11:03:10|3034.12|3034.12|3034.07|3034.07|3034.12|3034.12|3034.07|3034.07|0
1631876600000|2021-09-17 11:03:20|3034.27|3034.27|3034.73|3034.73|3034.73|3034.73|3034.23|3034.23|0
1631876610000|2021-09-17 11:03:30|3034.77|3034.77|3035.32|3035.32|3035.41|3035.41|3034.77|3034.77|0
1631876620000|2021-09-17 11:03:40|3035.38|3035.38|3035.38|3035.38|3035.38|3035.38|3035.38|3035.38|0
1631876630000|2021-09-17 11:03:50|3035.45|3035.45|3035.45|3035.45|3035.45|3035.45|3035.45|3035.45|0
1631876640000|2021-09-17 11:04:00|3035.58|3035.58|3035.99|3035.99|3035.99|3035.99|3035.58|3035.58|0
1631876650000|2021-09-17 11:04:10|3036.1|3036.1|3036.14|3036.14|3036.14|3036.14|3035.99|3035.99|0
1631876660000|2021-09-17 11:04:20|3036.08|3036.08|3036.15|3036.15|3036.15|3036.15|3036.03|3036.03|0
1631876670000|2021-09-17 11:04:30|3036.27|3036.27|3036.21|3036.21|3036.34|3036.34|3036.21|3036.21|0
1631876680000|2021-09-17 11:04:40|3036.56|3036.56|3037.64|3037.64|3037.64|3037.64|3036.56|3036.56|0
1631876700000|2021-09-17 11:05:00|3037.7|3037.7|3037.89|3037.89|3037.89|3037.89|3037.7|3037.7|0
1631876710000|2021-09-17 11:05:10|3037.95|3037.95|3038.37|3038.37|3038.37|3038.37|3037.95|3037.95|0
1631876730000|2021-09-17 11:05:30|3038.44|3038.44|3038.81|3038.81|3038.81|3038.81|3038.38|3038.38|0
1631876740000|2021-09-17 11:05:40|3038.87|3038.87|3038.72|3038.72|3038.87|3038.87|3038.72|3038.72|0
1631876760000|2021-09-17 11:06:00|3038.62|3038.62|3038.73|3038.73|3038.73|3038.73|3038.62|3038.62|0
1631876770000|2021-09-17 11:06:10|3038.86|3038.86|3039.13|3039.13|3039.13|3039.13|3038.7|3038.7|0
1631876780000|2021-09-17 11:06:20|3039.2|3039.2|3039.48|3039.48|3039.48|3039.48|3039.2|3039.2|0
1631876790000|2021-09-17 11:06:30|3039.44|3039.44|3039.44|3039.44|3039.44|3039.44|3039.44|3039.44|0
1631876800000|2021-09-17 11:06:40|3039.39|3039.39|3039.44|3039.44|3039.44|3039.44|3039.39|3039.39|0
1631876810000|2021-09-17 11:06:50|3039.48|3039.48|3040.3|3040.3|3040.3|3040.3|3039.47|3039.47|0
1631876820000|2021-09-17 11:07:00|3040.36|3040.36|3040.36|3040.36|3040.36|3040.36|3040.36|3040.36|0
1631876850000|2021-09-17 11:07:30|3040.51|3040.51|3040.59|3040.59|3040.65|3040.65|3040.51|3040.51|0
1631876870000|2021-09-17 11:07:50|3040.53|3040.53|3040.53|3040.53|3040.53|3040.53|3040.53|3040.53|0
1631876880000|2021-09-17 11:08:00|3040.59|3040.59|3040.59|3040.59|3040.59|3040.59|3040.59|3040.59|0
1631876900000|2021-09-17 11:08:20|3040.5|3040.5|3040.5|3040.5|3040.5|3040.5|3040.5|3040.5|0
1631876910000|2021-09-17 11:08:30|3040.4|3040.4|3040.4|3040.4|3040.4|3040.4|3040.4|3040.4|0
1631876930000|2021-09-17 11:08:50|3040.54|3040.54|3040.54|3040.54|3040.54|3040.54|3040.54|3040.54|0
1631876940000|2021-09-17 11:09:00|3040.43|3040.43|3040.31|3040.31|3040.55|3040.55|3040.31|3040.31|0
1631876960000|2021-09-17 11:09:20|3040.02|3040.02|3040.16|3040.16|3040.16|3040.16|3040.02|3040.02|0
1631876980000|2021-09-17 11:09:40|3040.11|3040.11|3040.11|3040.11|3040.11|3040.11|3040.11|3040.11|0
1631876990000|2021-09-17 11:09:50|3040.05|3040.05|3040.05|3040.05|3040.05|3040.05|3040.05|3040.05|0
1631877000000|2021-09-17 11:10:00|3040|3040|3040.2|3040.2|3040.2|3040.2|3039.59|3039.59|0
1631877010000|2021-09-17 11:10:10|3040.14|3040.14|3040.06|3040.06|3040.14|3040.14|3040|3040|0
1631877020000|2021-09-17 11:10:20|3040.3|3040.3|3041.4|3041.4|3041.4|3041.4|3040.3|3040.3|0
1631877060000|2021-09-17 11:11:00|3041.64|3041.64|3041.55|3041.55|3041.64|3041.64|3041.52|3041.52|0
1631877070000|2021-09-17 11:11:10|3041.5|3041.5|3041.64|3041.64|3041.64|3041.64|3041.5|3041.5|0
1631877080000|2021-09-17 11:11:20|3041.61|3041.61|3041.61|3041.61|3041.61|3041.61|3041.61|3041.61|0
1631877090000|2021-09-17 11:11:30|3041.58|3041.58|3041.84|3041.84|3041.84|3041.84|3041.58|3041.58|0
1631877100000|2021-09-17 11:11:40|3041.91|3041.91|3042|3042|3042|3042|3041.91|3041.91|0
1631877120000|2021-09-17 11:12:00|3041.85|3041.85|3041.79|3041.79|3041.85|3041.85|3041.79|3041.79|0
1631877130000|2021-09-17 11:12:10|3041.76|3041.76|3041.76|3041.76|3041.76|3041.76|3041.76|3041.76|0
1631877150000|2021-09-17 11:12:30|3041.63|3041.63|3041.63|3041.63|3041.63|3041.63|3041.63|3041.63|0
1631877170000|2021-09-17 11:12:50|3041.68|3041.68|3041.68|3041.68|3041.68|3041.68|3041.68|3041.68|0
1631877190000|2021-09-17 11:13:10|3041.55|3041.55|3041.37|3041.37|3041.55|3041.55|3041.37|3041.37|0
1631877200000|2021-09-17 11:13:20|3041.5|3041.5|3041.56|3041.56|3041.56|3041.56|3041.5|3041.5|0
1631877240000|2021-09-17 11:14:00|3041.44|3041.44|3041.44|3041.44|3041.44|3041.44|3041.44|3041.44|0
1631877250000|2021-09-17 11:14:10|3041.15|3041.15|3040.86|3040.86|3041.15|3041.15|3040.86|3040.86|0
1631877260000|2021-09-17 11:14:20|3040.82|3040.82|3040.82|3040.82|3040.82|3040.82|3040.82|3040.82|0
1631877270000|2021-09-17 11:14:30|3040.63|3040.63|3040.51|3040.51|3040.63|3040.63|3040.51|3040.51|0
1631877280000|2021-09-17 11:14:40|3040.62|3040.62|3040.57|3040.57|3040.62|3040.62|3040.57|3040.57|0
1631877290000|2021-09-17 11:14:50|3040.6|3040.6|3040.65|3040.65|3040.65|3040.65|3040.6|3040.6|0
1631877300000|2021-09-17 11:15:00|3040.95|3040.95|3042.26|3042.26|3042.39|3042.39|3040.95|3040.95|0
1631877310000|2021-09-17 11:15:10|3042.39|3042.39|3042.56|3042.56|3042.56|3042.56|3042.39|3042.39|0
1631877320000|2021-09-17 11:15:20|3042.49|3042.49|3042.43|3042.43|3042.49|3042.49|3042.43|3042.43|0
1631877330000|2021-09-17 11:15:30|3042.55|3042.55|3042.35|3042.35|3042.55|3042.55|3042.35|3042.35|0
1631877340000|2021-09-17 11:15:40|3042.21|3042.21|3042.45|3042.45|3042.45|3042.45|3042.21|3042.21|0
1631877350000|2021-09-17 11:15:50|3042.55|3042.55|3042.5|3042.5|3042.55|3042.55|3042.5|3042.5|0
1631877360000|2021-09-17 11:16:00|3042.22|3042.22|3041.68|3041.68|3042.36|3042.36|3041.68|3041.68|0
1631877370000|2021-09-17 11:16:10|3041.55|3041.55|3041.55|3041.55|3041.55|3041.55|3041.55|3041.55|0
1631877380000|2021-09-17 11:16:20|3041.49|3041.49|3041.36|3041.36|3041.49|3041.49|3041.36|3041.36|0
1631877390000|2021-09-17 11:16:30|3041.6|3041.6|3041.72|3041.72|3041.72|3041.72|3041.6|3041.6|0
1631877400000|2021-09-17 11:16:40|3041.67|3041.67|3041.67|3041.67|3041.67|3041.67|3041.67|3041.67|0
1631877410000|2021-09-17 11:16:50|3041.96|3041.96|3041.72|3041.72|3041.96|3041.96|3041.72|3041.72|0
1631877420000|2021-09-17 11:17:00|3041.85|3041.85|3041.85|3041.85|3041.85|3041.85|3041.85|3041.85|0
1631877430000|2021-09-17 11:17:10|3041.97|3041.97|3041.85|3041.85|3041.97|3041.97|3041.85|3041.85|0
1631877480000|2021-09-17 11:18:00|3041.97|3041.97|3042.09|3042.09|3042.09|3042.09|3041.97|3041.97|0
1631877500000|2021-09-17 11:18:20|3041.95|3041.95|3041.95|3041.95|3041.95|3041.95|3041.95|3041.95|0
1631877510000|2021-09-17 11:18:30|3042.07|3042.07|3042.07|3042.07|3042.07|3042.07|3042.07|3042.07|0
1631877530000|2021-09-17 11:18:50|3041.93|3041.93|3041.86|3041.86|3041.93|3041.93|3041.8|3041.8|0
1631877540000|2021-09-17 11:19:00|3041.79|3041.79|3041.54|3041.54|3041.79|3041.79|3041.49|3041.49|0
1631877560000|2021-09-17 11:19:20|3041.82|3041.82|3041.82|3041.82|3041.82|3041.82|3041.82|3041.82|0
1631877580000|2021-09-17 11:19:40|3041.97|3041.97|3042.49|3042.49|3042.49|3042.49|3041.97|3041.97|0
1631877590000|2021-09-17 11:19:50|3042.37|3042.37|3042.37|3042.37|3042.37|3042.37|3042.37|3042.37|0
1631877600000|2021-09-17 11:20:00|3042.48|3042.48|3042.48|3042.48|3042.48|3042.48|3042.48|3042.48|0
1631877620000|2021-09-17 11:20:20|3042.59|3042.59|3042.59|3042.59|3042.59|3042.59|3042.59|3042.59|0
1631877630000|2021-09-17 11:20:30|3042.73|3042.73|3042.53|3042.53|3042.73|3042.73|3042.53|3042.53|0
1631877640000|2021-09-17 11:20:40|3042.46|3042.46|3042.58|3042.58|3042.82|3042.82|3042.46|3042.46|0
1631877650000|2021-09-17 11:20:50|3042.82|3042.82|3042.94|3042.94|3042.94|3042.94|3042.82|3042.82|0
1631877660000|2021-09-17 11:21:00|3042.8|3042.8|3042.8|3042.8|3042.8|3042.8|3042.8|3042.8|0
1631877670000|2021-09-17 11:21:10|3042.86|3042.86|3042.86|3042.86|3042.86|3042.86|3042.86|3042.86|0
1631877680000|2021-09-17 11:21:20|3042.74|3042.74|3042.86|3042.86|3042.86|3042.86|3042.74|3042.74|0
1631877700000|2021-09-17 11:21:40|3042.89|3042.89|3042.89|3042.89|3042.89|3042.89|3042.89|3042.89|0
1631877710000|2021-09-17 11:21:50|3042.99|3042.99|3043.69|3043.69|3043.72|3043.72|3042.99|3042.99|0
1631877720000|2021-09-17 11:22:00|3043.72|3043.72|3043.41|3043.41|3043.75|3043.75|3043.41|3043.41|0
1631877750000|2021-09-17 11:22:30|3043.45|3043.45|3043.45|3043.45|3043.45|3043.45|3043.45|3043.45|0
1631877760000|2021-09-17 11:22:40|3043.5|3043.5|3043.56|3043.56|3043.56|3043.56|3043.5|3043.5|0
1631877780000|2021-09-17 11:23:00|3043.68|3043.68|3043.92|3043.92|3043.92|3043.92|3043.68|3043.68|0
1631877790000|2021-09-17 11:23:10|3043.95|3043.95|3043.95|3043.95|3043.95|3043.95|3043.95|3043.95|0
1631877820000|2021-09-17 11:23:40|3043.66|3043.66|3043.66|3043.66|3043.66|3043.66|3043.66|3043.66|0
1631877840000|2021-09-17 11:24:00|3043.9|3043.9|3043.76|3043.76|3043.9|3043.9|3043.76|3043.76|0
1631877850000|2021-09-17 11:24:10|3043.86|3043.86|3043.62|3043.62|3043.86|3043.86|3043.62|3043.62|0
1631877870000|2021-09-17 11:24:30|3043.58|3043.58|3042.84|3042.84|3043.58|3043.58|3042.84|3042.84|0
1631877890000|2021-09-17 11:24:50|3042.9|3042.9|3042.95|3042.95|3042.95|3042.95|3042.9|3042.9|0
1631877900000|2021-09-17 11:25:00|3043.19|3043.19|3043.05|3043.05|3043.19|3043.19|3043.05|3043.05|0
1631877910000|2021-09-17 11:25:10|3042.81|3042.81|3042.45|3042.45|3043.05|3043.05|3042.45|3042.45|0
1631877920000|2021-09-17 11:25:20|3042.39|3042.39|3042.16|3042.16|3042.39|3042.39|3042.16|3042.16|0
1631877930000|2021-09-17 11:25:30|3042.03|3042.03|3042.03|3042.03|3042.03|3042.03|3042.03|3042.03|0
1631877940000|2021-09-17 11:25:40|3041.96|3041.96|3042.16|3042.16|3042.16|3042.16|3041.96|3041.96|0
1631877950000|2021-09-17 11:25:50|3042.12|3042.12|3042.12|3042.12|3042.12|3042.12|3042.12|3042.12|0
1631877960000|2021-09-17 11:26:00|3042.02|3042.02|3041.58|3041.58|3042.14|3042.14|3041.58|3041.58|0
1631877970000|2021-09-17 11:26:10|3041.44|3041.44|3041.51|3041.51|3041.51|3041.51|3041.44|3041.44|0
1631877980000|2021-09-17 11:26:20|3041.38|3041.38|3041.06|3041.06|3041.38|3041.38|3041.06|3041.06|0
1631877990000|2021-09-17 11:26:30|3041.27|3041.27|3041.13|3041.13|3041.27|3041.27|3041.13|3041.13|0
1631878000000|2021-09-17 11:26:40|3041.16|3041.16|3041.16|3041.16|3041.16|3041.16|3041.16|3041.16|0
1631878010000|2021-09-17 11:26:50|3041.52|3041.52|3041.58|3041.58|3041.58|3041.58|3041.52|3041.52|0
1631878020000|2021-09-17 11:27:00|3041.71|3041.71|3041.71|3041.71|3041.71|3041.71|3041.71|3041.71|0
1631878030000|2021-09-17 11:27:10|3041.47|3041.47|3041.06|3041.06|3041.47|3041.47|3041.06|3041.06|0
1631878050000|2021-09-17 11:27:30|3041.2|3041.2|3041.2|3041.2|3041.2|3041.2|3041.2|3041.2|0
1631878060000|2021-09-17 11:27:40|3041.35|3041.35|3041.67|3041.67|3041.67|3041.67|3041.35|3041.35|0
1631878080000|2021-09-17 11:28:00|3041.43|3041.43|3041.55|3041.55|3041.55|3041.55|3041.43|3041.43|0
1631878100000|2021-09-17 11:28:20|3041.49|3041.49|3041.49|3041.49|3041.49|3041.49|3041.49|3041.49|0
1631878120000|2021-09-17 11:28:40|3041.39|3041.39|3041.45|3041.45|3041.45|3041.45|3041.29|3041.29|0
1631878130000|2021-09-17 11:28:50|3041.4|3041.4|3040.95|3040.95|3041.4|3041.4|3040.95|3040.95|0
1631878140000|2021-09-17 11:29:00|3041.01|3041.01|3041.08|3041.08|3041.2|3041.2|3040.89|3040.89|0
1631878150000|2021-09-17 11:29:10|3040.93|3040.93|3040.93|3040.93|3040.93|3040.93|3040.93|3040.93|0
1631878160000|2021-09-17 11:29:20|3040.99|3040.99|3041.04|3041.04|3041.04|3041.04|3040.99|3040.99|0
1631878170000|2021-09-17 11:29:30|3041.1|3041.1|3041.21|3041.21|3041.21|3041.21|3041.1|3041.1|0
1631878180000|2021-09-17 11:29:40|3041.32|3041.32|3041.26|3041.26|3041.32|3041.32|3041.26|3041.26|0
1631878190000|2021-09-17 11:29:50|3041.33|3041.33|3041.92|3041.92|3041.92|3041.92|3041.33|3041.33|0
1631878200000|2021-09-17 11:30:00|3041.78|3041.78|3041.4|3041.4|3041.92|3041.92|3041.4|3041.4|0
1631878210000|2021-09-17 11:30:10|3041.44|3041.44|3040.15|3040.15|3041.44|3041.44|3040.15|3040.15|0
1631878220000|2021-09-17 11:30:20|3040.2|3040.2|3040.2|3040.2|3040.2|3040.2|3040.2|3040.2|0
1631878230000|2021-09-17 11:30:30|3040.14|3040.14|3040.29|3040.29|3040.29|3040.29|3040.14|3040.14|0
1631878260000|2021-09-17 11:31:00|3040.3|3040.3|3040.3|3040.3|3040.3|3040.3|3040.3|3040.3|0
1631878270000|2021-09-17 11:31:10|3040.25|3040.25|3040.25|3040.25|3040.25|3040.25|3040.25|3040.25|0
1631878280000|2021-09-17 11:31:20|3040.11|3040.11|3039.97|3039.97|3040.11|3040.11|3039.97|3039.97|0
1631878320000|2021-09-17 11:32:00|3040.03|3040.03|3040.16|3040.16|3040.16|3040.16|3040.03|3040.03|0
1631878330000|2021-09-17 11:32:10|3040.27|3040.27|3040.38|3040.38|3040.38|3040.38|3040.27|3040.27|0
1631878340000|2021-09-17 11:32:20|3040.41|3040.41|3040.41|3040.41|3040.41|3040.41|3040.41|3040.41|0
1631878370000|2021-09-17 11:32:50|3040.51|3040.51|3040.51|3040.51|3040.51|3040.51|3040.51|3040.51|0
1631878390000|2021-09-17 11:33:10|3040.61|3040.61|3039.95|3039.95|3040.61|3040.61|3039.89|3039.89|0
1631878430000|2021-09-17 11:33:50|3039.71|3039.71|3039.71|3039.71|3039.71|3039.71|3039.71|3039.71|0
1631878440000|2021-09-17 11:34:00|3039.57|3039.57|3039.57|3039.57|3039.57|3039.57|3039.57|3039.57|0
1631878450000|2021-09-17 11:34:10|3039.86|3039.86|3039.86|3039.86|3039.86|3039.86|3039.86|3039.86|0
1631878470000|2021-09-17 11:34:30|3039.71|3039.71|3039.71|3039.71|3039.71|3039.71|3039.71|3039.71|0
1631878490000|2021-09-17 11:34:50|3039.78|3039.78|3039.78|3039.78|3039.78|3039.78|3039.78|3039.78|0
1631878500000|2021-09-17 11:35:00|3039.53|3039.53|3039.33|3039.33|3039.53|3039.53|3039.33|3039.33|0
1631878510000|2021-09-17 11:35:10|3039.22|3039.22|3039.22|3039.22|3039.22|3039.22|3039.22|3039.22|0
1631878520000|2021-09-17 11:35:20|3039.08|3039.08|3038.81|3038.81|3039.08|3039.08|3038.81|3038.81|0
1631878530000|2021-09-17 11:35:30|3038.75|3038.75|3038.6|3038.6|3038.75|3038.75|3038.6|3038.6|0
1631878540000|2021-09-17 11:35:40|3038.75|3038.75|3038.75|3038.75|3038.75|3038.75|3038.75|3038.75|0
1631878550000|2021-09-17 11:35:50|3038.69|3038.69|3039.25|3039.25|3039.25|3039.25|3038.69|3038.69|0
1631878560000|2021-09-17 11:36:00|3039.52|3039.52|3039.91|3039.91|3039.91|3039.91|3039.52|3039.52|0
1631878570000|2021-09-17 11:36:10|3039.88|3039.88|3039.88|3039.88|3039.88|3039.88|3039.88|3039.88|0
1631878580000|2021-09-17 11:36:20|3039.83|3039.83|3040.32|3040.32|3040.32|3040.32|3039.83|3039.83|0
1631878590000|2021-09-17 11:36:30|3040.36|3040.36|3040.5|3040.5|3040.5|3040.5|3040.36|3040.36|0
1631878600000|2021-09-17 11:36:40|3040.65|3040.65|3040.47|3040.47|3040.79|3040.79|3040.47|3040.47|0
1631878610000|2021-09-17 11:36:50|3040.61|3040.61|3040.61|3040.61|3040.61|3040.61|3040.61|3040.61|0
1631878620000|2021-09-17 11:37:00|3040.73|3040.73|3040.73|3040.73|3040.73|3040.73|3040.73|3040.73|0
1631878630000|2021-09-17 11:37:10|3040.8|3040.8|3040.97|3040.97|3040.97|3040.97|3040.8|3040.8|0
1631878650000|2021-09-17 11:37:30|3041|3041|3041.03|3041.03|3041.03|3041.03|3040.97|3040.97|0
1631878660000|2021-09-17 11:37:40|3041.07|3041.07|3041.1|3041.1|3041.1|3041.1|3041.07|3041.07|0
1631878670000|2021-09-17 11:37:50|3041.22|3041.22|3041.33|3041.33|3041.33|3041.33|3041.22|3041.22|0
1631878680000|2021-09-17 11:38:00|3041.36|3041.36|3041.87|3041.87|3041.87|3041.87|3041.36|3041.36|0
1631878690000|2021-09-17 11:38:10|3042.03|3042.03|3042.14|3042.14|3042.14|3042.14|3042.03|3042.03|0
1631878710000|2021-09-17 11:38:30|3042.21|3042.21|3042.41|3042.41|3042.41|3042.41|3042.21|3042.21|0
1631878720000|2021-09-17 11:38:40|3042.56|3042.56|3042.97|3042.97|3042.97|3042.97|3042.56|3042.56|0
1631878740000|2021-09-17 11:39:00|3043.04|3043.04|3043.04|3043.04|3043.04|3043.04|3043.04|3043.04|0
1631878760000|2021-09-17 11:39:20|3043.15|3043.15|3043.15|3043.15|3043.15|3043.15|3043.15|3043.15|0
1631878780000|2021-09-17 11:39:40|3043.08|3043.08|3042.77|3042.77|3043.12|3043.12|3042.77|3042.77|0
1631878790000|2021-09-17 11:39:50|3042.7|3042.7|3042.54|3042.54|3042.7|3042.7|3042.54|3042.54|0
1631878800000|2021-09-17 11:40:00|3042.5|3042.5|3042.65|3042.65|3042.65|3042.65|3042.5|3042.5|0
1631878830000|2021-09-17 11:40:30|3042.75|3042.75|3042.75|3042.75|3042.75|3042.75|3042.75|3042.75|0
1631878840000|2021-09-17 11:40:40|3042.89|3042.89|3043.1|3043.1|3043.1|3043.1|3042.89|3042.89|0
1631878850000|2021-09-17 11:40:50|3043.03|3043.03|3043.03|3043.03|3043.03|3043.03|3043.03|3043.03|0
1631878870000|2021-09-17 11:41:10|3043.1|3043.1|3043.1|3043.1|3043.1|3043.1|3043.1|3043.1|0
1631878880000|2021-09-17 11:41:20|3043.34|3043.34|3043.01|3043.01|3043.34|3043.34|3043.01|3043.01|0
1631878920000|2021-09-17 11:42:00|3042.94|3042.94|3042.94|3042.94|3042.94|3042.94|3042.94|3042.94|0
1631878930000|2021-09-17 11:42:10|3042.84|3042.84|3042.84|3042.84|3042.89|3042.89|3042.84|3042.84|0
1631878980000|2021-09-17 11:43:00|3042.96|3042.96|3043.08|3043.08|3043.2|3043.2|3042.96|3042.96|0
1631878990000|2021-09-17 11:43:10|3043.51|3043.51|3043.39|3043.39|3043.51|3043.51|3043.39|3043.39|0
1631879020000|2021-09-17 11:43:40|3043.53|3043.53|3043.53|3043.53|3043.53|3043.53|3043.53|3043.53|0
1631879030000|2021-09-17 11:43:50|3043.43|3043.43|3043.32|3043.32|3043.43|3043.43|3043.32|3043.32|0
1631879040000|2021-09-17 11:44:00|3043.03|3043.03|3042.97|3042.97|3043.03|3043.03|3042.97|3042.97|0
1631879070000|2021-09-17 11:44:30|3042.84|3042.84|3042.7|3042.7|3042.84|3042.84|3042.7|3042.7|0
1631879080000|2021-09-17 11:44:40|3042.48|3042.48|3042.52|3042.52|3042.52|3042.52|3042.41|3042.41|0
1631879090000|2021-09-17 11:44:50|3042.62|3042.62|3042.62|3042.62|3042.65|3042.65|3042.62|3042.62|0
1631879100000|2021-09-17 11:45:00|3042.72|3042.72|3042.44|3042.44|3042.83|3042.83|3042.44|3042.44|0
1631879110000|2021-09-17 11:45:10|3042.54|3042.54|3042.53|3042.53|3042.6|3042.6|3042.53|3042.53|0
1631879120000|2021-09-17 11:45:20|3042.47|3042.47|3042.54|3042.54|3042.54|3042.54|3042.47|3042.47|0
1631879130000|2021-09-17 11:45:30|3042.61|3042.61|3042.69|3042.69|3042.75|3042.75|3042.61|3042.61|0
1631879150000|2021-09-17 11:45:50|3042.98|3042.98|3043.26|3043.26|3043.26|3043.26|3042.84|3042.84|0
1631879190000|2021-09-17 11:46:30|3043.4|3043.4|3043.4|3043.4|3043.4|3043.4|3043.4|3043.4|0
1631879210000|2021-09-17 11:46:50|3043.43|3043.43|3043.4|3043.4|3043.43|3043.43|3043.4|3043.4|0
1631879220000|2021-09-17 11:47:00|3043.16|3043.16|3043.22|3043.22|3043.22|3043.22|3043.16|3043.16|0
1631879250000|2021-09-17 11:47:30|3043.5|3043.5|3043.5|3043.5|3043.5|3043.5|3043.5|3043.5|0
1631879260000|2021-09-17 11:47:40|3043.61|3043.61|3043.8|3043.8|3043.8|3043.8|3043.61|3043.61|0
1631879280000|2021-09-17 11:48:00|3043.77|3043.77|3043.29|3043.29|3043.77|3043.77|3043.29|3043.29|0
1631879300000|2021-09-17 11:48:20|3043.14|3043.14|3042.96|3042.96|3043.14|3043.14|3042.9|3042.9|0
1631879310000|2021-09-17 11:48:30|3042.81|3042.81|3042.79|3042.79|3042.81|3042.81|3042.79|3042.79|0
1631879340000|2021-09-17 11:49:00|3042.61|3042.61|3042.56|3042.56|3042.61|3042.61|3042.56|3042.56|0
1631879370000|2021-09-17 11:49:30|3042.58|3042.58|3042.59|3042.59|3042.59|3042.59|3042.58|3042.58|0
1631879390000|2021-09-17 11:49:50|3042.7|3042.7|3042.7|3042.7|3042.7|3042.7|3042.7|3042.7|0
1631879400000|2021-09-17 11:50:00|3042.72|3042.72|3042.53|3042.53|3042.78|3042.78|3042.53|3042.53|0
1631879440000|2021-09-17 11:50:40|3042.46|3042.46|3042.52|3042.52|3042.52|3042.52|3042.46|3042.46|0
1631879470000|2021-09-17 11:51:10|3042.81|3042.81|3042.93|3042.93|3042.93|3042.93|3042.81|3042.81|0
1631879520000|2021-09-17 11:52:00|3042.69|3042.69|3042.69|3042.69|3042.69|3042.69|3042.69|3042.69|0
1631879530000|2021-09-17 11:52:10|3042.8|3042.8|3042.82|3042.82|3042.82|3042.82|3042.77|3042.77|0
1631879540000|2021-09-17 11:52:20|3042.72|3042.72|3042.69|3042.69|3042.72|3042.72|3042.69|3042.69|0
1631879550000|2021-09-17 11:52:30|3042.55|3042.55|3042.55|3042.55|3042.55|3042.55|3042.55|3042.55|0
1631879570000|2021-09-17 11:52:50|3042.26|3042.26|3042.19|3042.19|3042.26|3042.26|3042.19|3042.19|0
1631879580000|2021-09-17 11:53:00|3042.05|3042.05|3041.87|3041.87|3042.07|3042.07|3041.87|3041.87|0
1631879590000|2021-09-17 11:53:10|3041.74|3041.74|3041.57|3041.57|3041.74|3041.74|3041.57|3041.57|0
1631879610000|2021-09-17 11:53:30|3041.71|3041.71|3041.96|3041.96|3041.96|3041.96|3041.68|3041.68|0
1631879620000|2021-09-17 11:53:40|3042.25|3042.25|3042.1|3042.1|3042.25|3042.25|3042.1|3042.1|0
1631879630000|2021-09-17 11:53:50|3042.17|3042.17|3042.29|3042.29|3042.29|3042.29|3042.17|3042.17|0
1631879640000|2021-09-17 11:54:00|3042.35|3042.35|3042.35|3042.35|3042.35|3042.35|3042.35|3042.35|0
1631879680000|2021-09-17 11:54:40|3042.29|3042.29|3042.23|3042.23|3042.29|3042.29|3042.23|3042.23|0
1631879700000|2021-09-17 11:55:00|3042.24|3042.24|3041.85|3041.85|3042.24|3042.24|3041.85|3041.85|0
1631879710000|2021-09-17 11:55:10|3041.74|3041.74|3040.9|3040.9|3041.74|3041.74|3040.9|3040.9|0
1631879720000|2021-09-17 11:55:20|3040.8|3040.8|3040.76|3040.76|3040.8|3040.8|3040.7|3040.7|0
1631879730000|2021-09-17 11:55:30|3040.66|3040.66|3040.86|3040.86|3040.86|3040.86|3040.6|3040.6|0
1631879740000|2021-09-17 11:55:40|3040.99|3040.99|3040.99|3040.99|3040.99|3040.99|3040.99|3040.99|0
1631879760000|2021-09-17 11:56:00|3040.8|3040.8|3040.57|3040.57|3040.8|3040.8|3040.57|3040.57|0
1631879780000|2021-09-17 11:56:20|3040.69|3040.69|3040.78|3040.78|3040.81|3040.81|3040.69|3040.69|0
1631879800000|2021-09-17 11:56:40|3040.75|3040.75|3040.6|3040.6|3040.75|3040.75|3040.6|3040.6|0
1631879810000|2021-09-17 11:56:50|3040.48|3040.48|3040.48|3040.48|3040.48|3040.48|3040.48|3040.48|0
1631879820000|2021-09-17 11:57:00|3040.5|3040.5|3040.27|3040.27|3040.5|3040.5|3040.27|3040.27|0
1631879830000|2021-09-17 11:57:10|3040.41|3040.41|3040.41|3040.41|3040.41|3040.41|3040.41|3040.41|0
1631879840000|2021-09-17 11:57:20|3040.51|3040.51|3040.51|3040.51|3040.51|3040.51|3040.51|3040.51|0
1631879860000|2021-09-17 11:57:40|3040.66|3040.66|3040.72|3040.72|3040.72|3040.72|3040.66|3040.66|0
1631879870000|2021-09-17 11:57:50|3040.62|3040.62|3040.62|3040.62|3040.62|3040.62|3040.62|3040.62|0
1631879890000|2021-09-17 11:58:10|3040.69|3040.69|3040.69|3040.69|3040.69|3040.69|3040.69|3040.69|0
1631879900000|2021-09-17 11:58:20|3040.41|3040.41|3040.41|3040.41|3040.41|3040.41|3040.41|3040.41|0
1631879920000|2021-09-17 11:58:40|3040.26|3040.26|3040.79|3040.79|3040.79|3040.79|3040.26|3040.26|0
1631879930000|2021-09-17 11:58:50|3040.81|3040.81|3041.12|3041.12|3041.12|3041.12|3040.81|3040.81|0
1631879940000|2021-09-17 11:59:00|3041.25|3041.25|3041.25|3041.25|3041.25|3041.25|3041.25|3041.25|0
1631879950000|2021-09-17 11:59:10|3041.11|3041.11|3041.11|3041.11|3041.11|3041.11|3041.11|3041.11|0
1631879960000|2021-09-17 11:59:20|3041.04|3041.04|3041.04|3041.04|3041.04|3041.04|3041.04|3041.04|0
1631879990000|2021-09-17 11:59:50|3041.01|3041.01|3041.01|3041.01|3041.01|3041.01|3041.01|3041.01|0
1631880000000|2021-09-17 12:00:00|3040.97|3040.97|3041.07|3041.07|3041.07|3041.07|3040.83|3040.83|0
1631880010000|2021-09-17 12:00:10|3041.14|3041.14|3041.14|3041.14|3041.14|3041.14|3041.14|3041.14|0
1631880020000|2021-09-17 12:00:20|3041.42|3041.42|3041.9|3041.9|3041.9|3041.9|3041.42|3041.42|0
1631880040000|2021-09-17 12:00:40|3042.03|3042.03|3042.03|3042.03|3042.03|3042.03|3042.03|3042.03|0
1631880060000|2021-09-17 12:01:00|3041.98|3041.98|3042.14|3042.14|3042.14|3042.14|3041.98|3041.98|0
1631880070000|2021-09-17 12:01:10|3042|3042|3041.96|3041.96|3042|3042|3041.85|3041.85|0
1631880080000|2021-09-17 12:01:20|3042.1|3042.1|3042.1|3042.1|3042.1|3042.1|3042.1|3042.1|0
1631880090000|2021-09-17 12:01:30|3041.98|3041.98|3041.98|3041.98|3041.98|3041.98|3041.98|3041.98|0
1631880100000|2021-09-17 12:01:40|3041.87|3041.87|3041.87|3041.87|3041.87|3041.87|3041.87|3041.87|0
1631880110000|2021-09-17 12:01:50|3041.99|3041.99|3041.99|3041.99|3041.99|3041.99|3041.99|3041.99|0
1631880130000|2021-09-17 12:02:10|3041.85|3041.85|3041.6|3041.6|3041.85|3041.85|3041.6|3041.6|0
1631880140000|2021-09-17 12:02:20|3041.89|3041.89|3041.89|3041.89|3041.89|3041.89|3041.89|3041.89|0
1631880150000|2021-09-17 12:02:30|3042.13|3042.13|3042.13|3042.13|3042.13|3042.13|3042.13|3042.13|0
1631880160000|2021-09-17 12:02:40|3041.89|3041.89|3041.89|3041.89|3041.89|3041.89|3041.89|3041.89|0
1631880180000|2021-09-17 12:03:00|3041.93|3041.93|3041.72|3041.72|3041.93|3041.93|3041.72|3041.72|0
1631880190000|2021-09-17 12:03:10|3041.69|3041.69|3041.53|3041.53|3041.69|3041.69|3041.53|3041.53|0
1631880220000|2021-09-17 12:03:40|3041.6|3041.6|3041.72|3041.72|3041.72|3041.72|3041.6|3041.6|0
1631880230000|2021-09-17 12:03:50|3041.78|3041.78|3041.9|3041.9|3042.14|3042.14|3041.78|3041.78|0
1631880240000|2021-09-17 12:04:00|3041.77|3041.77|3041.66|3041.66|3041.77|3041.77|3041.66|3041.66|0
1631880250000|2021-09-17 12:04:10|3041.6|3041.6|3041.6|3041.6|3041.6|3041.6|3041.6|3041.6|0
1631880260000|2021-09-17 12:04:20|3041.7|3041.7|3041.7|3041.7|3041.7|3041.7|3041.7|3041.7|0
1631880270000|2021-09-17 12:04:30|3041.82|3041.82|3041.85|3041.85|3041.85|3041.85|3041.79|3041.79|0
1631880280000|2021-09-17 12:04:40|3042|3042|3041.98|3041.98|3042|3042|3041.98|3041.98|0
1631880290000|2021-09-17 12:04:50|3042.01|3042.01|3041.98|3041.98|3042.01|3042.01|3041.98|3041.98|0
1631880300000|2021-09-17 12:05:00|3042.01|3042.01|3041.9|3041.9|3042.01|3042.01|3041.9|3041.9|0
1631880310000|2021-09-17 12:05:10|3041.8|3041.8|3041.8|3041.8|3041.8|3041.8|3041.8|3041.8|0
1631880330000|2021-09-17 12:05:30|3041.69|3041.69|3041.8|3041.8|3041.8|3041.8|3041.69|3041.69|0
1631880340000|2021-09-17 12:05:40|3041.74|3041.74|3041.08|3041.08|3041.74|3041.74|3041.08|3041.08|0
1631880350000|2021-09-17 12:05:50|3041.05|3041.05|3040.8|3040.8|3041.05|3041.05|3040.8|3040.8|0
1631880360000|2021-09-17 12:06:00|3040.91|3040.91|3041.44|3041.44|3041.58|3041.58|3040.91|3040.91|0
1631880370000|2021-09-17 12:06:10|3041.54|3041.54|3041.95|3041.95|3041.95|3041.95|3041.54|3041.54|0
1631880380000|2021-09-17 12:06:20|3042.07|3042.07|3042.15|3042.15|3042.15|3042.15|3042|3042|0
1631880390000|2021-09-17 12:06:30|3042.04|3042.04|3042.04|3042.04|3042.04|3042.04|3042.04|3042.04|0
1631880400000|2021-09-17 12:06:40|3041.9|3041.9|3041.7|3041.7|3041.9|3041.9|3041.7|3041.7|0
1631880410000|2021-09-17 12:06:50|3041.56|3041.56|3041.68|3041.68|3041.68|3041.68|3041.56|3041.56|0
1631880420000|2021-09-17 12:07:00|3041.62|3041.62|3041.78|3041.78|3041.85|3041.85|3041.62|3041.62|0
1631880430000|2021-09-17 12:07:10|3041.89|3041.89|3042.03|3042.03|3042.03|3042.03|3041.89|3041.89|0
1631880440000|2021-09-17 12:07:20|3041.99|3041.99|3041.99|3041.99|3041.99|3041.99|3041.99|3041.99|0
1631880470000|2021-09-17 12:07:50|3042.1|3042.1|3042.1|3042.1|3042.1|3042.1|3042.1|3042.1|0
1631880480000|2021-09-17 12:08:00|3042.34|3042.34|3042.63|3042.63|3042.64|3042.64|3042.34|3042.34|0
1631880490000|2021-09-17 12:08:10|3042.48|3042.48|3042.61|3042.61|3042.61|3042.61|3042.48|3042.48|0
1631880500000|2021-09-17 12:08:20|3042.49|3042.49|3042.47|3042.47|3042.61|3042.61|3042.37|3042.37|0
1631880520000|2021-09-17 12:08:40|3042.37|3042.37|3042.37|3042.37|3042.37|3042.37|3042.37|3042.37|0
1631880530000|2021-09-17 12:08:50|3042.47|3042.47|3042.31|3042.31|3042.47|3042.47|3042.16|3042.16|0
1631880540000|2021-09-17 12:09:00|3042.41|3042.41|3042.41|3042.41|3042.41|3042.41|3042.41|3042.41|0
1631880550000|2021-09-17 12:09:10|3042.55|3042.55|3042.55|3042.55|3042.55|3042.55|3042.55|3042.55|0
1631880560000|2021-09-17 12:09:20|3042.53|3042.53|3042.66|3042.66|3042.66|3042.66|3042.53|3042.53|0
1631880570000|2021-09-17 12:09:30|3042.95|3042.95|3043.19|3043.19|3043.19|3043.19|3042.95|3042.95|0
1631880580000|2021-09-17 12:09:40|3043.34|3043.34|3043.34|3043.34|3043.34|3043.34|3043.34|3043.34|0
1631880590000|2021-09-17 12:09:50|3043.4|3043.4|3043.34|3043.34|3043.4|3043.4|3043.34|3043.34|0
1631880600000|2021-09-17 12:10:00|3043.35|3043.35|3043.56|3043.56|3043.56|3043.56|3043.35|3043.35|0
1631880610000|2021-09-17 12:10:10|3043.61|3043.61|3043.82|3043.82|3043.82|3043.82|3043.61|3043.61|0
1631880620000|2021-09-17 12:10:20|3043.96|3043.96|3043.84|3043.84|3043.96|3043.96|3043.81|3043.81|0
1631880630000|2021-09-17 12:10:30|3043.94|3043.94|3043.91|3043.91|3043.94|3043.94|3043.91|3043.91|0
1631880640000|2021-09-17 12:10:40|3043.97|3043.97|3043.99|3043.99|3043.99|3043.99|3043.97|3043.97|0
1631880660000|2021-09-17 12:11:00|3044.11|3044.11|3044.46|3044.46|3044.46|3044.46|3044.11|3044.11|0
1631880670000|2021-09-17 12:11:10|3044.52|3044.52|3044.52|3044.52|3044.52|3044.52|3044.52|3044.52|0
1631880680000|2021-09-17 12:11:20|3044.38|3044.38|3044.38|3044.38|3044.38|3044.38|3044.38|3044.38|0
1631880690000|2021-09-17 12:11:30|3044.53|3044.53|3044.42|3044.42|3044.53|3044.53|3044.18|3044.18|0
1631880700000|2021-09-17 12:11:40|3044.46|3044.46|3044.46|3044.46|3044.46|3044.46|3044.46|3044.46|0
1631880720000|2021-09-17 12:12:00|3044.4|3044.4|3044.4|3044.4|3044.46|3044.46|3044.34|3044.34|0
1631880730000|2021-09-17 12:12:10|3044.11|3044.11|3044.35|3044.35|3044.42|3044.42|3044.11|3044.11|0
1631880740000|2021-09-17 12:12:20|3044.41|3044.41|3044.41|3044.41|3044.41|3044.41|3044.41|3044.41|0
1631880750000|2021-09-17 12:12:30|3044.34|3044.34|3044.34|3044.34|3044.34|3044.34|3044.34|3044.34|0
1631880760000|2021-09-17 12:12:40|3044.53|3044.53|3044.53|3044.53|3044.53|3044.53|3044.53|3044.53|0
1631880770000|2021-09-17 12:12:50|3044.57|3044.57|3044.57|3044.57|3044.57|3044.57|3044.57|3044.57|0
1631880790000|2021-09-17 12:13:10|3044.53|3044.53|3044.53|3044.53|3044.53|3044.53|3044.53|3044.53|0
1631880800000|2021-09-17 12:13:20|3044.66|3044.66|3045.61|3045.61|3045.61|3045.61|3044.66|3044.66|0
1631880810000|2021-09-17 12:13:30|3045.75|3045.75|3045.59|3045.59|3045.75|3045.75|3045.59|3045.59|0
1631880820000|2021-09-17 12:13:40|3045.49|3045.49|3045.64|3045.64|3045.64|3045.64|3045.49|3045.49|0
1631880830000|2021-09-17 12:13:50|3045.58|3045.58|3045.48|3045.48|3045.58|3045.58|3045.48|3045.48|0
1631880840000|2021-09-17 12:14:00|3045.33|3045.33|3045.38|3045.38|3045.38|3045.38|3045.19|3045.19|0
1631880850000|2021-09-17 12:14:10|3045.41|3045.41|3045.41|3045.41|3045.41|3045.41|3045.41|3045.41|0
1631880860000|2021-09-17 12:14:20|3045.34|3045.34|3045.51|3045.51|3045.51|3045.51|3045.22|3045.22|0
1631880880000|2021-09-17 12:14:40|3045.64|3045.64|3045.64|3045.64|3045.64|3045.64|3045.64|3045.64|0
1631880900000|2021-09-17 12:15:00|3045.67|3045.67|3045.74|3045.74|3045.74|3045.74|3045.67|3045.67|0
1631880910000|2021-09-17 12:15:10|3045.88|3045.88|3046.74|3046.74|3046.74|3046.74|3045.88|3045.88|0
1631880920000|2021-09-17 12:15:20|3046.81|3046.81|3046.95|3046.95|3046.95|3046.95|3046.81|3046.81|0
1631880930000|2021-09-17 12:15:30|3047.07|3047.07|3046.94|3046.94|3047.07|3047.07|3046.94|3046.94|0
1631880950000|2021-09-17 12:15:50|3046.74|3046.74|3047.08|3047.08|3047.08|3047.08|3046.74|3046.74|0
1631880960000|2021-09-17 12:16:00|3047.38|3047.38|3047.38|3047.38|3047.38|3047.38|3047.38|3047.38|0
1631880970000|2021-09-17 12:16:10|3047.26|3047.26|3047.13|3047.13|3047.26|3047.26|3047.13|3047.13|0
1631880990000|2021-09-17 12:16:30|3047.25|3047.25|3047.25|3047.25|3047.25|3047.25|3047.25|3047.25|0
1631881000000|2021-09-17 12:16:40|3047.17|3047.17|3047.15|3047.15|3047.17|3047.17|3047.15|3047.15|0
1631881010000|2021-09-17 12:16:50|3047.21|3047.21|3047.26|3047.26|3047.34|3047.34|3047.07|3047.07|0
1631881040000|2021-09-17 12:17:20|3047.19|3047.19|3047.19|3047.19|3047.19|3047.19|3047.19|3047.19|0
1631881050000|2021-09-17 12:17:30|3047.17|3047.17|3047.43|3047.43|3047.43|3047.43|3047.17|3047.17|0
1631881070000|2021-09-17 12:17:50|3047.5|3047.5|3047.26|3047.26|3047.5|3047.5|3047.26|3047.26|0
1631881090000|2021-09-17 12:18:10|3047.35|3047.35|3047.36|3047.36|3047.41|3047.41|3047.35|3047.35|0
1631881100000|2021-09-17 12:18:20|3047.43|3047.43|3047.39|3047.39|3047.44|3047.44|3047.39|3047.39|0
1631881110000|2021-09-17 12:18:30|3047.44|3047.44|3047.44|3047.44|3047.44|3047.44|3047.44|3047.44|0
1631881120000|2021-09-17 12:18:40|3047.73|3047.73|3047.57|3047.57|3047.73|3047.73|3047.37|3047.37|0
1631881130000|2021-09-17 12:18:50|3047.51|3047.51|3047.81|3047.81|3047.81|3047.81|3047.51|3047.51|0
1631881140000|2021-09-17 12:19:00|3047.66|3047.66|3048|3048|3048|3048|3047.66|3047.66|0
1631881150000|2021-09-17 12:19:10|3047.75|3047.75|3047.7|3047.7|3047.75|3047.75|3047.63|3047.63|0
1631881160000|2021-09-17 12:19:20|3047.6|3047.6|3047.6|3047.6|3047.6|3047.6|3047.6|3047.6|0
1631881170000|2021-09-17 12:19:30|3047.56|3047.56|3047.56|3047.56|3047.56|3047.56|3047.56|3047.56|0
1631881200000|2021-09-17 12:20:00|3047.71|3047.71|3047.95|3047.95|3047.95|3047.95|3047.71|3047.71|0
1631881210000|2021-09-17 12:20:10|3047.83|3047.83|3047.83|3047.83|3047.83|3047.83|3047.83|3047.83|0
1631881220000|2021-09-17 12:20:20|3047.94|3047.94|3047.83|3047.83|3047.94|3047.94|3047.83|3047.83|0
1631881240000|2021-09-17 12:20:40|3047.68|3047.68|3047.13|3047.13|3047.79|3047.79|3047.13|3047.13|0
1631881250000|2021-09-17 12:20:50|3047.19|3047.19|3047.19|3047.19|3047.19|3047.19|3047.19|3047.19|0
1631881260000|2021-09-17 12:21:00|3047.05|3047.05|3047.12|3047.12|3047.12|3047.12|3047.05|3047.05|0
1631881270000|2021-09-17 12:21:10|3047.32|3047.32|3047.52|3047.52|3047.52|3047.52|3047.32|3047.32|0
1631881280000|2021-09-17 12:21:20|3047.47|3047.47|3047.34|3047.34|3047.47|3047.47|3047.34|3047.34|0
1631881290000|2021-09-17 12:21:30|3047.46|3047.46|3047.46|3047.46|3047.46|3047.46|3047.46|3047.46|0
1631881320000|2021-09-17 12:22:00|3047.5|3047.5|3047.5|3047.5|3047.5|3047.5|3047.5|3047.5|0
1631881330000|2021-09-17 12:22:10|3047.54|3047.54|3047.5|3047.5|3047.54|3047.54|3047.5|3047.5|0
1631881340000|2021-09-17 12:22:20|3047.54|3047.54|3047.6|3047.6|3047.6|3047.6|3047.54|3047.54|0
1631881350000|2021-09-17 12:22:30|3047.48|3047.48|3047.48|3047.48|3047.48|3047.48|3047.48|3047.48|0
1631881360000|2021-09-17 12:22:40|3047.6|3047.6|3048.22|3048.22|3048.22|3048.22|3047.6|3047.6|0
1631881370000|2021-09-17 12:22:50|3048.36|3048.36|3048.65|3048.65|3048.65|3048.65|3048.36|3048.36|0
1631881380000|2021-09-17 12:23:00|3048.5|3048.5|3048.5|3048.5|3048.5|3048.5|3048.5|3048.5|0
1631881400000|2021-09-17 12:23:20|3048.21|3048.21|3048.17|3048.17|3048.21|3048.21|3048.17|3048.17|0
1631881410000|2021-09-17 12:23:30|3048.21|3048.21|3048.09|3048.09|3048.45|3048.45|3048.09|3048.09|0
1631881420000|2021-09-17 12:23:40|3047.85|3047.85|3048|3048|3048|3048|3047.85|3047.85|0
1631881430000|2021-09-17 12:23:50|3048.12|3048.12|3048.12|3048.12|3048.12|3048.12|3048.12|3048.12|0
1631881440000|2021-09-17 12:24:00|3047.91|3047.91|3048.14|3048.14|3048.14|3048.14|3047.91|3047.91|0
1631881450000|2021-09-17 12:24:10|3048.03|3048.03|3048.14|3048.14|3048.14|3048.14|3048.03|3048.03|0
1631881460000|2021-09-17 12:24:20|3048.02|3048.02|3048.02|3048.02|3048.02|3048.02|3048.02|3048.02|0
1631881470000|2021-09-17 12:24:30|3047.9|3047.9|3047.39|3047.39|3047.9|3047.9|3047.39|3047.39|0
1631881480000|2021-09-17 12:24:40|3046.96|3046.96|3046.49|3046.49|3046.96|3046.96|3046.49|3046.49|0
1631881490000|2021-09-17 12:24:50|3046.43|3046.43|3046.43|3046.43|3046.43|3046.43|3046.43|3046.43|0
1631881500000|2021-09-17 12:25:00|3046.5|3046.5|3046.59|3046.59|3046.63|3046.63|3046.5|3046.5|0
1631881510000|2021-09-17 12:25:10|3046.83|3046.83|3046.93|3046.93|3046.93|3046.93|3046.83|3046.83|0
1631881520000|2021-09-17 12:25:20|3046.87|3046.87|3046.87|3046.87|3046.87|3046.87|3046.87|3046.87|0
1631881530000|2021-09-17 12:25:30|3047.01|3047.01|3046.95|3046.95|3047.01|3047.01|3046.95|3046.95|0
1631881540000|2021-09-17 12:25:40|3047.19|3047.19|3047.19|3047.19|3047.19|3047.19|3047.19|3047.19|0
1631881550000|2021-09-17 12:25:50|3047.26|3047.26|3047.07|3047.07|3047.26|3047.26|3047.07|3047.07|0
1631881560000|2021-09-17 12:26:00|3047.14|3047.14|3047.39|3047.39|3047.39|3047.39|3047.14|3047.14|0
1631881580000|2021-09-17 12:26:20|3047.54|3047.54|3047.66|3047.66|3047.66|3047.66|3047.54|3047.54|0
1631881590000|2021-09-17 12:26:30|3047.54|3047.54|3047.28|3047.28|3047.54|3047.54|3047.28|3047.28|0
1631881600000|2021-09-17 12:26:40|3047.23|3047.23|3047.18|3047.18|3047.23|3047.23|3047.18|3047.18|0
1631881630000|2021-09-17 12:27:10|3047.04|3047.04|3046.72|3046.72|3047.04|3047.04|3046.72|3046.72|0
1631881660000|2021-09-17 12:27:40|3046.6|3046.6|3046.54|3046.54|3046.6|3046.6|3046.54|3046.54|0
1631881670000|2021-09-17 12:27:50|3046.64|3046.64|3046.64|3046.64|3046.64|3046.64|3046.64|3046.64|0
1631881690000|2021-09-17 12:28:10|3046.44|3046.44|3046.39|3046.39|3046.54|3046.54|3046.39|3046.39|0
1631881700000|2021-09-17 12:28:20|3046.54|3046.54|3046.29|3046.29|3046.54|3046.54|3046.29|3046.29|0
1631881710000|2021-09-17 12:28:30|3046.39|3046.39|3046.39|3046.39|3046.39|3046.39|3046.39|3046.39|0
1631881730000|2021-09-17 12:28:50|3046.5|3046.5|3046.74|3046.74|3046.74|3046.74|3046.5|3046.5|0
1631881740000|2021-09-17 12:29:00|3046.62|3046.62|3046.62|3046.62|3046.62|3046.62|3046.62|3046.62|0
1631881760000|2021-09-17 12:29:20|3046.65|3046.65|3046.65|3046.65|3046.65|3046.65|3046.65|3046.65|0
1631881780000|2021-09-17 12:29:40|3046.7|3046.7|3046.7|3046.7|3046.7|3046.7|3046.7|3046.7|0
1631881790000|2021-09-17 12:29:50|3046.73|3046.73|3046.45|3046.45|3046.73|3046.73|3046.45|3046.45|0
1631881800000|2021-09-17 12:30:00|3046.24|3046.24|3046.85|3046.85|3046.85|3046.85|3046.24|3046.24|0
1631881810000|2021-09-17 12:30:10|3046.95|3046.95|3047.04|3047.04|3047.04|3047.04|3046.76|3046.76|0
1631881820000|2021-09-17 12:30:20|3046.98|3046.98|3047.67|3047.67|3047.67|3047.67|3046.98|3046.98|0
1631881840000|2021-09-17 12:30:40|3047.8|3047.8|3047.85|3047.85|3047.85|3047.85|3047.8|3047.8|0
1631881850000|2021-09-17 12:30:50|3047.98|3047.98|3047.69|3047.69|3047.98|3047.98|3047.69|3047.69|0
1631881860000|2021-09-17 12:31:00|3047.82|3047.82|3047.86|3047.86|3047.86|3047.86|3047.76|3047.76|0
1631881870000|2021-09-17 12:31:10|3047.89|3047.89|3048.05|3048.05|3048.05|3048.05|3047.89|3047.89|0
1631881890000|2021-09-17 12:31:30|3047.99|3047.99|3047.99|3047.99|3047.99|3047.99|3047.99|3047.99|0
1631881910000|2021-09-17 12:31:50|3048.05|3048.05|3048.05|3048.05|3048.05|3048.05|3048.05|3048.05|0
1631881920000|2021-09-17 12:32:00|3048.15|3048.15|3048.15|3048.15|3048.15|3048.15|3048.15|3048.15|0
1631881930000|2021-09-17 12:32:10|3048.27|3048.27|3047.93|3047.93|3048.27|3048.27|3047.93|3047.93|0
1631881940000|2021-09-17 12:32:20|3048.07|3048.07|3048.07|3048.07|3048.07|3048.07|3048.07|3048.07|0
1631881950000|2021-09-17 12:32:30|3047.92|3047.92|3048.02|3048.02|3048.02|3048.02|3047.92|3047.92|0
1631881980000|2021-09-17 12:33:00|3047.99|3047.99|3047.99|3047.99|3047.99|3047.99|3047.99|3047.99|0
1631881990000|2021-09-17 12:33:10|3047.93|3047.93|3047.56|3047.56|3047.93|3047.93|3047.54|3047.54|0
1631882000000|2021-09-17 12:33:20|3047.36|3047.36|3047.27|3047.27|3047.45|3047.45|3047.17|3047.17|0
1631882010000|2021-09-17 12:33:30|3047.34|3047.34|3047.34|3047.34|3047.34|3047.34|3047.34|3047.34|0
1631882020000|2021-09-17 12:33:40|3047.24|3047.24|3047.32|3047.32|3047.37|3047.37|3047.24|3047.24|0
1631882030000|2021-09-17 12:33:50|3047.18|3047.18|3046.89|3046.89|3047.18|3047.18|3046.89|3046.89|0
1631882040000|2021-09-17 12:34:00|3046.93|3046.93|3047.19|3047.19|3047.54|3047.54|3046.93|3046.93|0
1631882050000|2021-09-17 12:34:10|3047.06|3047.06|3046.86|3046.86|3047.1|3047.1|3046.86|3046.86|0
1631882070000|2021-09-17 12:34:30|3046.92|3046.92|3046.92|3046.92|3046.92|3046.92|3046.92|3046.92|0
1631882080000|2021-09-17 12:34:40|3046.87|3046.87|3046.78|3046.78|3046.87|3046.87|3046.78|3046.78|0
1631882090000|2021-09-17 12:34:50|3046.68|3046.68|3046.53|3046.53|3046.68|3046.68|3046.53|3046.53|0
1631882100000|2021-09-17 12:35:00|3046.61|3046.61|3046.36|3046.36|3046.66|3046.66|3046.3|3046.3|0
1631882110000|2021-09-17 12:35:10|3046.3|3046.3|3045.94|3045.94|3046.3|3046.3|3045.94|3045.94|0
1631882130000|2021-09-17 12:35:30|3046.3|3046.3|3046.34|3046.34|3046.46|3046.46|3046.3|3046.3|0
1631882140000|2021-09-17 12:35:40|3046.27|3046.27|3046.27|3046.27|3046.27|3046.27|3046.27|3046.27|0
1631882150000|2021-09-17 12:35:50|3046.03|3046.03|3046.03|3046.03|3046.03|3046.03|3046.03|3046.03|0
1631882160000|2021-09-17 12:36:00|3046.17|3046.17|3046.41|3046.41|3046.41|3046.41|3046.17|3046.17|0
1631882170000|2021-09-17 12:36:10|3046.55|3046.55|3046.69|3046.69|3046.69|3046.69|3046.55|3046.55|0
1631882180000|2021-09-17 12:36:20|3046.75|3046.75|3046.69|3046.69|3046.75|3046.75|3046.66|3046.66|0
1631882190000|2021-09-17 12:36:30|3046.83|3046.83|3046.97|3046.97|3046.97|3046.97|3046.83|3046.83|0
1631882200000|2021-09-17 12:36:40|3047.11|3047.11|3047.16|3047.16|3047.16|3047.16|3047.02|3047.02|0
1631882210000|2021-09-17 12:36:50|3047.26|3047.26|3047.16|3047.16|3047.26|3047.26|3047.16|3047.16|0
1631882220000|2021-09-17 12:37:00|3047.02|3047.02|3047.11|3047.11|3047.11|3047.11|3046.87|3046.87|0
1631882230000|2021-09-17 12:37:10|3047.1|3047.1|3046.91|3046.91|3047.1|3047.1|3046.81|3046.81|0
1631882240000|2021-09-17 12:37:20|3047.01|3047.01|3047.01|3047.01|3047.01|3047.01|3047.01|3047.01|0
1631882250000|2021-09-17 12:37:30|3047.12|3047.12|3047.12|3047.12|3047.12|3047.12|3047.12|3047.12|0
1631882270000|2021-09-17 12:37:50|3047.36|3047.36|3046.94|3046.94|3047.36|3047.36|3046.66|3046.66|0
1631882290000|2021-09-17 12:38:10|3047.01|3047.01|3046.9|3046.9|3047.07|3047.07|3046.85|3046.85|0
1631882300000|2021-09-17 12:38:20|3046.95|3046.95|3046.92|3046.92|3046.96|3046.96|3046.92|3046.92|0
1631882310000|2021-09-17 12:38:30|3046.81|3046.81|3046.81|3046.81|3046.81|3046.81|3046.81|3046.81|0
1631882320000|2021-09-17 12:38:40|3046.69|3046.69|3046.35|3046.35|3046.69|3046.69|3046.35|3046.35|0
1631882340000|2021-09-17 12:39:00|3046.1|3046.1|3046.12|3046.12|3046.12|3046.12|3046.09|3046.09|0
1631882350000|2021-09-17 12:39:10|3045.93|3045.93|3045.93|3045.93|3045.93|3045.93|3045.93|3045.93|0
1631882370000|2021-09-17 12:39:30|3046.07|3046.07|3046.07|3046.07|3046.07|3046.07|3046.07|3046.07|0
1631882380000|2021-09-17 12:39:40|3046.1|3046.1|3045.77|3045.77|3046.1|3046.1|3045.77|3045.77|0
1631882400000|2021-09-17 12:40:00|3045.72|3045.72|3045.77|3045.77|3045.77|3045.77|3045.72|3045.72|0
1631882410000|2021-09-17 12:40:10|3045.72|3045.72|3045.37|3045.37|3045.72|3045.72|3045.29|3045.29|0
1631882420000|2021-09-17 12:40:20|3045.31|3045.31|3044.87|3044.87|3045.31|3045.31|3044.87|3044.87|0
1631882430000|2021-09-17 12:40:30|3044.99|3044.99|3044.83|3044.83|3044.99|3044.99|3044.66|3044.66|0
1631882440000|2021-09-17 12:40:40|3044.79|3044.79|3044.73|3044.73|3044.79|3044.79|3044.73|3044.73|0
1631882460000|2021-09-17 12:41:00|3044.58|3044.58|3044.47|3044.47|3044.58|3044.58|3044.47|3044.47|0
1631882470000|2021-09-17 12:41:10|3044.35|3044.35|3043.88|3043.88|3044.35|3044.35|3043.88|3043.88|0
1631882480000|2021-09-17 12:41:20|3043.82|3043.82|3043.79|3043.79|3043.85|3043.85|3043.79|3043.79|0
1631882490000|2021-09-17 12:41:30|3043.65|3043.65|3043.52|3043.52|3043.65|3043.65|3043.52|3043.52|0
1631882500000|2021-09-17 12:41:40|3043.45|3043.45|3042.88|3042.88|3043.45|3043.45|3042.76|3042.76|0
1631882510000|2021-09-17 12:41:50|3042.94|3042.94|3043.23|3043.23|3043.23|3043.23|3042.94|3042.94|0
1631882520000|2021-09-17 12:42:00|3043.26|3043.26|3043.53|3043.53|3043.53|3043.53|3043.26|3043.26|0
1631882530000|2021-09-17 12:42:10|3043.34|3043.34|3043.34|3043.34|3043.34|3043.34|3043.34|3043.34|0
1631882550000|2021-09-17 12:42:30|3043.2|3043.2|3043.98|3043.98|3043.98|3043.98|3043.2|3043.2|0
1631882560000|2021-09-17 12:42:40|3043.95|3043.95|3043.88|3043.88|3043.95|3043.95|3043.88|3043.88|0
1631882570000|2021-09-17 12:42:50|3044.03|3044.03|3044.17|3044.17|3044.17|3044.17|3044.03|3044.03|0
1631882580000|2021-09-17 12:43:00|3044.53|3044.53|3044.47|3044.47|3044.53|3044.53|3044.4|3044.4|0
1631882590000|2021-09-17 12:43:10|3044.53|3044.53|3044.53|3044.53|3044.53|3044.53|3044.53|3044.53|0
1631882600000|2021-09-17 12:43:20|3044.46|3044.46|3044.36|3044.36|3044.46|3044.46|3044.36|3044.36|0
1631882610000|2021-09-17 12:43:30|3044.48|3044.48|3044.48|3044.48|3044.48|3044.48|3044.48|3044.48|0
1631882620000|2021-09-17 12:43:40|3044.41|3044.41|3044.41|3044.41|3044.41|3044.41|3044.41|3044.41|0
1631882630000|2021-09-17 12:43:50|3044.36|3044.36|3044.36|3044.36|3044.36|3044.36|3044.36|3044.36|0
1631882640000|2021-09-17 12:44:00|3044.42|3044.42|3044.42|3044.42|3044.42|3044.42|3044.42|3044.42|0
1631882650000|2021-09-17 12:44:10|3044.54|3044.54|3044.51|3044.51|3044.54|3044.54|3044.51|3044.51|0
1631882660000|2021-09-17 12:44:20|3044.57|3044.57|3044.55|3044.55|3044.74|3044.74|3044.55|3044.55|0
1631882680000|2021-09-17 12:44:40|3044.43|3044.43|3044.43|3044.43|3044.43|3044.43|3044.43|3044.43|0
1631882700000|2021-09-17 12:45:00|3044.49|3044.49|3044.77|3044.77|3044.77|3044.77|3044.46|3044.46|0
1631882710000|2021-09-17 12:45:10|3044.83|3044.83|3045.55|3045.55|3045.84|3045.84|3044.83|3044.83|0
1631882720000|2021-09-17 12:45:20|3045.52|3045.52|3045.52|3045.52|3045.52|3045.52|3045.52|3045.52|0
1631882730000|2021-09-17 12:45:30|3045.64|3045.64|3045.64|3045.64|3045.64|3045.64|3045.64|3045.64|0
1631882750000|2021-09-17 12:45:50|3045.75|3045.75|3045.81|3045.81|3045.81|3045.81|3045.69|3045.69|0
1631882760000|2021-09-17 12:46:00|3045.52|3045.52|3045.44|3045.44|3045.52|3045.52|3045.44|3045.44|0
1631882770000|2021-09-17 12:46:10|3045.31|3045.31|3045.31|3045.31|3045.31|3045.31|3045.31|3045.31|0
1631882780000|2021-09-17 12:46:20|3045.07|3045.07|3044.83|3044.83|3045.07|3045.07|3044.83|3044.83|0
1631882800000|2021-09-17 12:46:40|3044.89|3044.89|3044.89|3044.89|3044.89|3044.89|3044.89|3044.89|0
1631882820000|2021-09-17 12:47:00|3044.94|3044.94|3044.92|3044.92|3045.08|3045.08|3044.92|3044.92|0
1631882830000|2021-09-17 12:47:10|3045.03|3045.03|3045.22|3045.22|3045.22|3045.22|3045.03|3045.03|0
1631882840000|2021-09-17 12:47:20|3045.29|3045.29|3045.42|3045.42|3045.42|3045.42|3045.29|3045.29|0
1631882850000|2021-09-17 12:47:30|3045.54|3045.54|3045.42|3045.42|3045.54|3045.54|3045.42|3045.42|0
1631882870000|2021-09-17 12:47:50|3045.54|3045.54|3045.54|3045.54|3045.54|3045.54|3045.54|3045.54|0
1631882880000|2021-09-17 12:48:00|3045.6|3045.6|3045.65|3045.65|3045.65|3045.65|3045.54|3045.54|0
1631882910000|2021-09-17 12:48:30|3045.62|3045.62|3045.62|3045.62|3045.62|3045.62|3045.62|3045.62|0
1631882930000|2021-09-17 12:48:50|3045.68|3045.68|3045.83|3045.83|3045.83|3045.83|3045.68|3045.68|0
1631882940000|2021-09-17 12:49:00|3045.73|3045.73|3045.91|3045.91|3045.91|3045.91|3045.73|3045.73|0
1631882950000|2021-09-17 12:49:10|3045.97|3045.97|3046.1|3046.1|3046.1|3046.1|3045.97|3045.97|0
1631882970000|2021-09-17 12:49:30|3046.06|3046.06|3046.06|3046.06|3046.06|3046.06|3046.06|3046.06|0
1631882980000|2021-09-17 12:49:40|3046|3046|3046.09|3046.09|3046.12|3046.12|3046|3046|0
1631882990000|2021-09-17 12:49:50|3045.99|3045.99|3045.99|3045.99|3045.99|3045.99|3045.99|3045.99|0
1631883000000|2021-09-17 12:50:00|3045.55|3045.55|3045.61|3045.61|3045.61|3045.61|3045.55|3045.55|0
1631883010000|2021-09-17 12:50:10|3045.47|3045.47|3045.15|3045.15|3045.47|3045.47|3045.15|3045.15|0
1631883030000|2021-09-17 12:50:30|3045.05|3045.05|3045.05|3045.05|3045.05|3045.05|3045.05|3045.05|0
1631883040000|2021-09-17 12:50:40|3045.08|3045.08|3045.15|3045.15|3045.15|3045.15|3045.08|3045.08|0
1631883050000|2021-09-17 12:50:50|3045.21|3045.21|3045.21|3045.21|3045.21|3045.21|3045.21|3045.21|0
1631883060000|2021-09-17 12:51:00|3045.11|3045.11|3045.21|3045.21|3045.22|3045.22|3045.09|3045.09|0
1631883070000|2021-09-17 12:51:10|3045.16|3045.16|3045.09|3045.09|3045.16|3045.16|3045.09|3045.09|0
1631883080000|2021-09-17 12:51:20|3045.03|3045.03|3045.13|3045.13|3045.13|3045.13|3044.97|3044.97|0
1631883090000|2021-09-17 12:51:30|3045.16|3045.16|3045.16|3045.16|3045.16|3045.16|3045.16|3045.16|0
1631883110000|2021-09-17 12:51:50|3044.92|3044.92|3044.92|3044.92|3044.92|3044.92|3044.92|3044.92|0
1631883120000|2021-09-17 12:52:00|3045.16|3045.16|3044.99|3044.99|3045.16|3045.16|3044.99|3044.99|0
1631883130000|2021-09-17 12:52:10|3045.05|3045.05|3045.05|3045.05|3045.05|3045.05|3045.05|3045.05|0
1631883140000|2021-09-17 12:52:20|3045.03|3045.03|3045.08|3045.08|3045.08|3045.08|3045.03|3045.03|0
1631883150000|2021-09-17 12:52:30|3045.15|3045.15|3045.15|3045.15|3045.15|3045.15|3045.15|3045.15|0
1631883160000|2021-09-17 12:52:40|3045.09|3045.09|3045.16|3045.16|3045.16|3045.16|3045.04|3045.04|0
1631883170000|2021-09-17 12:52:50|3045.28|3045.28|3045.34|3045.34|3045.34|3045.34|3045.28|3045.28|0
1631883180000|2021-09-17 12:53:00|3045.2|3045.2|3045.59|3045.59|3045.59|3045.59|3045.2|3045.2|0
1631883190000|2021-09-17 12:53:10|3045.54|3045.54|3045.84|3045.84|3045.84|3045.84|3045.54|3045.54|0
1631883200000|2021-09-17 12:53:20|3046.05|3046.05|3046.04|3046.04|3046.26|3046.26|3046.04|3046.04|0
1631883210000|2021-09-17 12:53:30|3046.06|3046.06|3046.04|3046.04|3046.07|3046.07|3046.04|3046.04|0
1631883220000|2021-09-17 12:53:40|3046.01|3046.01|3046.01|3046.01|3046.01|3046.01|3046.01|3046.01|0
1631883230000|2021-09-17 12:53:50|3045.9|3045.9|3045.8|3045.8|3045.9|3045.9|3045.8|3045.8|0
1631883240000|2021-09-17 12:54:00|3045.9|3045.9|3045.9|3045.9|3045.9|3045.9|3045.9|3045.9|0
1631883250000|2021-09-17 12:54:10|3045.76|3045.76|3045.76|3045.76|3045.76|3045.76|3045.76|3045.76|0
1631883260000|2021-09-17 12:54:20|3045.82|3045.82|3045.52|3045.52|3045.88|3045.88|3045.52|3045.52|0
1631883270000|2021-09-17 12:54:30|3045.39|3045.39|3045.39|3045.39|3045.39|3045.39|3045.39|3045.39|0
1631883280000|2021-09-17 12:54:40|3045.21|3045.21|3044.33|3044.33|3045.21|3045.21|3044.33|3044.33|0
1631883290000|2021-09-17 12:54:50|3044.26|3044.26|3044.26|3044.26|3044.26|3044.26|3044.26|3044.26|0
1631883300000|2021-09-17 12:55:00|3044.27|3044.27|3044.26|3044.26|3044.27|3044.27|3044.24|3044.24|0
1631883310000|2021-09-17 12:55:10|3044.19|3044.19|3044.19|3044.19|3044.19|3044.19|3044.19|3044.19|0
1631883330000|2021-09-17 12:55:30|3044.33|3044.33|3044.33|3044.33|3044.33|3044.33|3044.33|3044.33|0
1631883340000|2021-09-17 12:55:40|3044.19|3044.19|3044.19|3044.19|3044.19|3044.19|3044.19|3044.19|0
1631883350000|2021-09-17 12:55:50|3044.31|3044.31|3044.31|3044.31|3044.31|3044.31|3044.31|3044.31|0
1631883370000|2021-09-17 12:56:10|3044.45|3044.45|3044.31|3044.31|3044.45|3044.45|3044.31|3044.31|0
1631883380000|2021-09-17 12:56:20|3044.38|3044.38|3044.26|3044.26|3044.38|3044.38|3044.26|3044.26|0
1631883390000|2021-09-17 12:56:30|3044.22|3044.22|3044.02|3044.02|3044.22|3044.22|3044.02|3044.02|0
1631883400000|2021-09-17 12:56:40|3044.17|3044.17|3044.34|3044.34|3044.34|3044.34|3044.17|3044.17|0
1631883410000|2021-09-17 12:56:50|3044.39|3044.39|3044.25|3044.25|3044.39|3044.39|3044.25|3044.25|0
1631883420000|2021-09-17 12:57:00|3044.15|3044.15|3044.27|3044.27|3044.27|3044.27|3044.15|3044.15|0
1631883430000|2021-09-17 12:57:10|3044.24|3044.24|3044.11|3044.11|3044.24|3044.24|3044.11|3044.11|0
1631883440000|2021-09-17 12:57:20|3044.16|3044.16|3043.95|3043.95|3044.23|3044.23|3043.95|3043.95|0
1631883490000|2021-09-17 12:58:10|3043.83|3043.83|3043.83|3043.83|3043.83|3043.83|3043.83|3043.83|0
1631883500000|2021-09-17 12:58:20|3043.86|3043.86|3043.86|3043.86|3043.86|3043.86|3043.86|3043.86|0
1631883510000|2021-09-17 12:58:30|3043.74|3043.74|3043.74|3043.74|3043.74|3043.74|3043.74|3043.74|0
1631883530000|2021-09-17 12:58:50|3043.86|3043.86|3043.86|3043.86|3043.86|3043.86|3043.86|3043.86|0
1631883560000|2021-09-17 12:59:20|3043.92|3043.92|3044.02|3044.02|3044.02|3044.02|3043.92|3043.92|0
1631883570000|2021-09-17 12:59:30|3044.22|3044.22|3044.87|3044.87|3044.87|3044.87|3044.22|3044.22|0
1631883580000|2021-09-17 12:59:40|3044.99|3044.99|3045.23|3045.23|3045.23|3045.23|3044.99|3044.99|0
1631883590000|2021-09-17 12:59:50|3045.27|3045.27|3045.3|3045.3|3045.3|3045.3|3045.27|3045.27|0
1631883600000|2021-09-17 13:00:00|3045.47|3045.47|3045.44|3045.44|3045.47|3045.47|3045.37|3045.37|0
1631883610000|2021-09-17 13:00:10|3045.49|3045.49|3045.02|3045.02|3045.91|3045.91|3045.02|3045.02|0
1631883620000|2021-09-17 13:00:20|3045.31|3045.31|3045.31|3045.31|3045.31|3045.31|3045.31|3045.31|0
1631883630000|2021-09-17 13:00:30|3045.1|3045.1|3045.1|3045.1|3045.1|3045.1|3045.1|3045.1|0
1631883640000|2021-09-17 13:00:40|3044.96|3044.96|3044.82|3044.82|3044.96|3044.96|3044.82|3044.82|0
1631883660000|2021-09-17 13:01:00|3044.97|3044.97|3045.09|3045.09|3045.09|3045.09|3044.97|3044.97|0
1631883670000|2021-09-17 13:01:10|3045.23|3045.23|3045.23|3045.23|3045.23|3045.23|3045.23|3045.23|0
1631883680000|2021-09-17 13:01:20|3045.1|3045.1|3045.16|3045.16|3045.16|3045.16|3045.1|3045.1|0
1631883690000|2021-09-17 13:01:30|3045.28|3045.28|3045.28|3045.28|3045.28|3045.28|3045.28|3045.28|0
1631883700000|2021-09-17 13:01:40|3045.4|3045.4|3044.82|3044.82|3045.4|3045.4|3044.82|3044.82|0
1631883710000|2021-09-17 13:01:50|3044.86|3044.86|3044.9|3044.9|3044.9|3044.9|3044.76|3044.76|0
1631883720000|2021-09-17 13:02:00|3044.87|3044.87|3044.77|3044.77|3044.87|3044.87|3044.77|3044.77|0
1631883730000|2021-09-17 13:02:10|3044.67|3044.67|3045.14|3045.14|3045.14|3045.14|3044.67|3044.67|0
1631883740000|2021-09-17 13:02:20|3045.19|3045.19|3045.26|3045.26|3045.26|3045.26|3045.19|3045.19|0
1631883760000|2021-09-17 13:02:40|3045.2|3045.2|3045.58|3045.58|3045.58|3045.58|3045.2|3045.2|0
1631883780000|2021-09-17 13:03:00|3045.87|3045.87|3045.87|3045.87|3045.87|3045.87|3045.87|3045.87|0
1631883790000|2021-09-17 13:03:10|3046.18|3046.18|3046.02|3046.02|3046.18|3046.18|3046.02|3046.02|0
1631883800000|2021-09-17 13:03:20|3046.08|3046.08|3046.08|3046.08|3046.08|3046.08|3046.08|3046.08|0
1631883820000|2021-09-17 13:03:40|3045.94|3045.94|3045.76|3045.76|3046|3046|3045.76|3045.76|0
1631883860000|2021-09-17 13:04:20|3045.62|3045.62|3045.12|3045.12|3045.62|3045.62|3045.12|3045.12|0
1631883870000|2021-09-17 13:04:30|3045.06|3045.06|3044.99|3044.99|3045.06|3045.06|3044.99|3044.99|0
1631883880000|2021-09-17 13:04:40|3044.85|3044.85|3044.73|3044.73|3044.85|3044.85|3044.73|3044.73|0
1631883890000|2021-09-17 13:04:50|3044.54|3044.54|3045.04|3045.04|3045.04|3045.04|3044.54|3044.54|0
1631883900000|2021-09-17 13:05:00|3045.1|3045.1|3045.21|3045.21|3045.35|3045.35|3044.92|3044.92|0
1631883910000|2021-09-17 13:05:10|3045.26|3045.26|3044.82|3044.82|3045.46|3045.46|3044.82|3044.82|0
1631883920000|2021-09-17 13:05:20|3044.97|3044.97|3044.95|3044.95|3045.05|3045.05|3044.95|3044.95|0
1631883950000|2021-09-17 13:05:50|3045.05|3045.05|3044.92|3044.92|3045.05|3045.05|3044.92|3044.92|0
1631883960000|2021-09-17 13:06:00|3044.91|3044.91|3045|3045|3045.11|3045.11|3044.91|3044.91|0
1631883970000|2021-09-17 13:06:10|3045.13|3045.13|3045.2|3045.2|3045.23|3045.23|3045.13|3045.13|0
1631883980000|2021-09-17 13:06:20|3045.26|3045.26|3044.87|3044.87|3045.4|3045.4|3044.87|3044.87|0
1631883990000|2021-09-17 13:06:30|3044.73|3044.73|3044.83|3044.83|3044.83|3044.83|3044.73|3044.73|0
1631884000000|2021-09-17 13:06:40|3044.72|3044.72|3044.78|3044.78|3044.78|3044.78|3044.72|3044.72|0
1631884010000|2021-09-17 13:06:50|3044.9|3044.9|3044.9|3044.9|3044.9|3044.9|3044.9|3044.9|0
1631884020000|2021-09-17 13:07:00|3044.95|3044.95|3044.95|3044.95|3045.1|3045.1|3044.89|3044.89|0
1631884030000|2021-09-17 13:07:10|3045.05|3045.05|3045.05|3045.05|3045.05|3045.05|3045.05|3045.05|0
1631884040000|2021-09-17 13:07:20|3044.93|3044.93|3044.93|3044.93|3044.93|3044.93|3044.93|3044.93|0
1631884050000|2021-09-17 13:07:30|3044.99|3044.99|3044.93|3044.93|3044.99|3044.99|3044.93|3044.93|0
1631884060000|2021-09-17 13:07:40|3045|3045|3045|3045|3045|3045|3045|3045|0
1631884070000|2021-09-17 13:07:50|3045.08|3045.08|3045|3045|3045.14|3045.14|3045|3045|0
1631884080000|2021-09-17 13:08:00|3044.94|3044.94|3045.04|3045.04|3045.04|3045.04|3044.94|3044.94|0
1631884090000|2021-09-17 13:08:10|3044.97|3044.97|3044.85|3044.85|3044.97|3044.97|3044.85|3044.85|0
1631884100000|2021-09-17 13:08:20|3044.79|3044.79|3044.69|3044.69|3044.79|3044.79|3044.69|3044.69|0
1631884110000|2021-09-17 13:08:30|3044.25|3044.25|3044.54|3044.54|3044.54|3044.54|3044.25|3044.25|0
1631884120000|2021-09-17 13:08:40|3044.69|3044.69|3044.69|3044.69|3044.69|3044.69|3044.69|3044.69|0
1631884150000|2021-09-17 13:09:10|3044.62|3044.62|3044.45|3044.45|3044.62|3044.62|3044.45|3044.45|0
1631884160000|2021-09-17 13:09:20|3044.55|3044.55|3044.75|3044.75|3044.75|3044.75|3044.55|3044.55|0
1631884170000|2021-09-17 13:09:30|3044.47|3044.47|3044.47|3044.47|3044.47|3044.47|3044.47|3044.47|0
1631884180000|2021-09-17 13:09:40|3044.53|3044.53|3044.53|3044.53|3044.53|3044.53|3044.53|3044.53|0
1631884190000|2021-09-17 13:09:50|3044.43|3044.43|3044.55|3044.55|3044.55|3044.55|3044.43|3044.43|0
1631884200000|2021-09-17 13:10:00|3044.59|3044.59|3044.26|3044.26|3044.59|3044.59|3044.26|3044.26|0
1631884230000|2021-09-17 13:10:30|3044.33|3044.33|3044.45|3044.45|3044.49|3044.49|3044.33|3044.33|0
1631884240000|2021-09-17 13:10:40|3044.01|3044.01|3044.16|3044.16|3044.16|3044.16|3044.01|3044.01|0
1631884250000|2021-09-17 13:10:50|3044.21|3044.21|3044.21|3044.21|3044.21|3044.21|3044.21|3044.21|0
1631884260000|2021-09-17 13:11:00|3044.31|3044.31|3044.86|3044.86|3044.86|3044.86|3044.31|3044.31|0
1631884270000|2021-09-17 13:11:10|3045.01|3045.01|3045.07|3045.07|3045.15|3045.15|3045.01|3045.01|0
1631884300000|2021-09-17 13:11:40|3045.14|3045.14|3045.38|3045.38|3045.38|3045.38|3045.14|3045.14|0
1631884310000|2021-09-17 13:11:50|3045.26|3045.26|3045.14|3045.14|3045.26|3045.26|3045.14|3045.14|0
1631884320000|2021-09-17 13:12:00|3045.04|3045.04|3045.04|3045.04|3045.04|3045.04|3045.04|3045.04|0
1631884330000|2021-09-17 13:12:10|3044.94|3044.94|3045.15|3045.15|3045.15|3045.15|3044.94|3044.94|0
1631884370000|2021-09-17 13:12:50|3045.29|3045.29|3045.15|3045.15|3045.29|3045.29|3045.15|3045.15|0
1631884380000|2021-09-17 13:13:00|3045.01|3045.01|3044.66|3044.66|3045.01|3045.01|3044.66|3044.66|0
1631884390000|2021-09-17 13:13:10|3044.38|3044.38|3044.78|3044.78|3044.78|3044.78|3044.38|3044.38|0
1631884400000|2021-09-17 13:13:20|3044.81|3044.81|3044.81|3044.81|3044.81|3044.81|3044.81|3044.81|0
1631884410000|2021-09-17 13:13:30|3044.78|3044.78|3044.78|3044.78|3044.78|3044.78|3044.78|3044.78|0
1631884420000|2021-09-17 13:13:40|3044.85|3044.85|3044.7|3044.7|3044.85|3044.85|3044.61|3044.61|0
1631884430000|2021-09-17 13:13:50|3044.85|3044.85|3044.84|3044.84|3044.91|3044.91|3044.83|3044.83|0
1631884440000|2021-09-17 13:14:00|3044.96|3044.96|3044.95|3044.95|3044.96|3044.96|3044.95|3044.95|0
1631884450000|2021-09-17 13:14:10|3044.81|3044.81|3044.93|3044.93|3044.93|3044.93|3044.81|3044.81|0
1631884490000|2021-09-17 13:14:50|3044.96|3044.96|3045.16|3045.16|3045.16|3045.16|3044.96|3044.96|0
1631884500000|2021-09-17 13:15:00|3045.28|3045.28|3045.21|3045.21|3045.28|3045.28|3045.21|3045.21|0
1631884510000|2021-09-17 13:15:10|3045.51|3045.51|3045.71|3045.71|3045.71|3045.71|3045.51|3045.51|0
1631884520000|2021-09-17 13:15:20|3045.68|3045.68|3045.68|3045.68|3045.68|3045.68|3045.68|3045.68|0
1631884530000|2021-09-17 13:15:30|3045.79|3045.79|3045.82|3045.82|3045.82|3045.82|3045.79|3045.79|0
1631884540000|2021-09-17 13:15:40|3045.79|3045.79|3045.52|3045.52|3045.79|3045.79|3045.52|3045.52|0
1631884560000|2021-09-17 13:16:00|3045.49|3045.49|3045.16|3045.16|3045.52|3045.52|3045.16|3045.16|0
1631884570000|2021-09-17 13:16:10|3045.44|3045.44|3045.79|3045.79|3046.07|3046.07|3045.44|3045.44|0
1631884580000|2021-09-17 13:16:20|3045.66|3045.66|3045.9|3045.9|3045.93|3045.93|3045.66|3045.66|0
1631884590000|2021-09-17 13:16:30|3046.05|3046.05|3045.98|3045.98|3046.05|3046.05|3045.98|3045.98|0
1631884600000|2021-09-17 13:16:40|3046|3046|3045.9|3045.9|3046|3046|3045.9|3045.9|0
1631884610000|2021-09-17 13:16:50|3045.92|3045.92|3045.92|3045.92|3045.92|3045.92|3045.92|3045.92|0
1631884620000|2021-09-17 13:17:00|3046.05|3046.05|3045.96|3045.96|3046.05|3046.05|3045.96|3045.96|0
1631884630000|2021-09-17 13:17:10|3045.9|3045.9|3045.79|3045.79|3045.9|3045.9|3045.79|3045.79|0
1631884640000|2021-09-17 13:17:20|3045.86|3045.86|3045.86|3045.86|3045.86|3045.86|3045.71|3045.71|0
1631884650000|2021-09-17 13:17:30|3045.92|3045.92|3045.7|3045.7|3045.92|3045.92|3045.59|3045.59|0
1631884680000|2021-09-17 13:18:00|3045.64|3045.64|3045.44|3045.44|3045.64|3045.64|3045.44|3045.44|0
1631884690000|2021-09-17 13:18:10|3045.38|3045.38|3045.38|3045.38|3045.38|3045.38|3045.38|3045.38|0
1631884700000|2021-09-17 13:18:20|3045.24|3045.24|3044.83|3044.83|3045.24|3045.24|3044.83|3044.83|0
1631884710000|2021-09-17 13:18:30|3044.69|3044.69|3044.42|3044.42|3044.69|3044.69|3044.42|3044.42|0
1631884730000|2021-09-17 13:18:50|3044.28|3044.28|3044.04|3044.04|3044.28|3044.28|3044.04|3044.04|0
1631884740000|2021-09-17 13:19:00|3044.02|3044.02|3043.38|3043.38|3044.02|3044.02|3043.38|3043.38|0
1631884750000|2021-09-17 13:19:10|3043.31|3043.31|3042.85|3042.85|3043.31|3043.31|3042.7|3042.7|0
1631884760000|2021-09-17 13:19:20|3042.95|3042.95|3042.86|3042.86|3042.95|3042.95|3042.86|3042.86|0
1631884770000|2021-09-17 13:19:30|3042.85|3042.85|3042.79|3042.79|3042.85|3042.85|3042.79|3042.79|0
1631884790000|2021-09-17 13:19:50|3042.08|3042.08|3042.25|3042.25|3042.27|3042.27|3041.87|3041.87|0
1631884800000|2021-09-17 13:20:00|3042.18|3042.18|3041.94|3041.94|3042.18|3042.18|3041.94|3041.94|0
1631884810000|2021-09-17 13:20:10|3041.87|3041.87|3041.39|3041.39|3041.87|3041.87|3041.39|3041.39|0
1631884820000|2021-09-17 13:20:20|3041.53|3041.53|3041.56|3041.56|3041.56|3041.56|3041.38|3041.38|0
1631884830000|2021-09-17 13:20:30|3041.53|3041.53|3041.26|3041.26|3041.59|3041.59|3041.26|3041.26|0
1631884850000|2021-09-17 13:20:50|3041.32|3041.32|3041.55|3041.55|3041.55|3041.55|3041.32|3041.32|0
1631884860000|2021-09-17 13:21:00|3041.58|3041.58|3041.58|3041.58|3041.58|3041.58|3041.52|3041.52|0
1631884870000|2021-09-17 13:21:10|3041.44|3041.44|3041.48|3041.48|3041.58|3041.58|3041.44|3041.44|0
1631884890000|2021-09-17 13:21:30|3041.68|3041.68|3041.68|3041.68|3041.68|3041.68|3041.68|3041.68|0
1631884900000|2021-09-17 13:21:40|3041.58|3041.58|3041.18|3041.18|3041.58|3041.58|3041.18|3041.18|0
1631884910000|2021-09-17 13:21:50|3041.21|3041.21|3041.2|3041.2|3041.21|3041.21|3041.2|3041.2|0
1631884920000|2021-09-17 13:22:00|3041.23|3041.23|3041.3|3041.3|3041.3|3041.3|3041.23|3041.23|0
1631884930000|2021-09-17 13:22:10|3041.23|3041.23|3041.5|3041.5|3041.5|3041.5|3041.23|3041.23|0
1631884970000|2021-09-17 13:22:50|3041.38|3041.38|3041.38|3041.38|3041.44|3041.44|3041.38|3041.38|0
1631884980000|2021-09-17 13:23:00|3041.44|3041.44|3041.1|3041.1|3041.51|3041.51|3041.1|3041.1|0
1631884990000|2021-09-17 13:23:10|3041.38|3041.38|3041.54|3041.54|3041.54|3041.54|3041.38|3041.38|0
1631885000000|2021-09-17 13:23:20|3041.57|3041.57|3041.57|3041.57|3041.57|3041.57|3041.57|3041.57|0
1631885020000|2021-09-17 13:23:40|3041.5|3041.5|3041.5|3041.5|3041.5|3041.5|3041.5|3041.5|0
1631885040000|2021-09-17 13:24:00|3041.65|3041.65|3041.66|3041.66|3041.71|3041.71|3041.59|3041.59|0
1631885060000|2021-09-17 13:24:20|3041.46|3041.46|3041.46|3041.46|3041.46|3041.46|3041.46|3041.46|0
1631885070000|2021-09-17 13:24:30|3041.31|3041.31|3041.31|3041.31|3041.31|3041.31|3041.31|3041.31|0
1631885080000|2021-09-17 13:24:40|3041.19|3041.19|3041.14|3041.14|3041.19|3041.19|3041.14|3041.14|0
1631885090000|2021-09-17 13:24:50|3041.29|3041.29|3041.29|3041.29|3041.29|3041.29|3041.29|3041.29|0
1631885100000|2021-09-17 13:25:00|3041.39|3041.39|3041.9|3041.9|3041.9|3041.9|3041.39|3041.39|0
1631885110000|2021-09-17 13:25:10|3041.93|3041.93|3041.93|3041.93|3041.93|3041.93|3041.93|3041.93|0
1631885120000|2021-09-17 13:25:20|3041.99|3041.99|3041.99|3041.99|3041.99|3041.99|3041.99|3041.99|0
1631885150000|2021-09-17 13:25:50|3041.89|3041.89|3041.89|3041.89|3041.89|3041.89|3041.89|3041.89|0
1631885160000|2021-09-17 13:26:00|3042.02|3042.02|3041.84|3041.84|3042.02|3042.02|3041.84|3041.84|0
1631885170000|2021-09-17 13:26:10|3041.72|3041.72|3041.72|3041.72|3041.72|3041.72|3041.72|3041.72|0
1631885180000|2021-09-17 13:26:20|3041.82|3041.82|3041.82|3041.82|3041.82|3041.82|3041.82|3041.82|0
1631885190000|2021-09-17 13:26:30|3041.68|3041.68|3041.68|3041.68|3041.68|3041.68|3041.68|3041.68|0
1631885210000|2021-09-17 13:26:50|3041.82|3041.82|3041.82|3041.82|3041.82|3041.82|3041.82|3041.82|0
1631885220000|2021-09-17 13:27:00|3041.84|3041.84|3042.17|3042.17|3042.17|3042.17|3041.84|3041.84|0
1631885230000|2021-09-17 13:27:10|3042.24|3042.24|3042.46|3042.46|3042.46|3042.46|3042.24|3042.24|0
1631885240000|2021-09-17 13:27:20|3042.32|3042.32|3042.32|3042.32|3042.32|3042.32|3042.32|3042.32|0
1631885250000|2021-09-17 13:27:30|3042.38|3042.38|3042.33|3042.33|3042.45|3042.45|3042.33|3042.33|0
1631885260000|2021-09-17 13:27:40|3042.45|3042.45|3042.18|3042.18|3042.45|3042.45|3042.18|3042.18|0
1631885280000|2021-09-17 13:28:00|3042.32|3042.32|3042.54|3042.54|3042.54|3042.54|3042.32|3042.32|0
1631885290000|2021-09-17 13:28:10|3042.5|3042.5|3042.47|3042.47|3042.5|3042.5|3042.47|3042.47|0
1631885300000|2021-09-17 13:28:20|3042.26|3042.26|3042.23|3042.23|3042.26|3042.26|3042.16|3042.16|0
1631885310000|2021-09-17 13:28:30|3042.16|3042.16|3042.14|3042.14|3042.16|3042.16|3042.14|3042.14|0
1631885320000|2021-09-17 13:28:40|3042.26|3042.26|3042.29|3042.29|3042.29|3042.29|3042.19|3042.19|0
1631885330000|2021-09-17 13:28:50|3042.42|3042.42|3042.42|3042.42|3042.42|3042.42|3042.42|3042.42|0
1631885340000|2021-09-17 13:29:00|3042.46|3042.46|3042.59|3042.59|3042.59|3042.59|3042.46|3042.46|0
1631885350000|2021-09-17 13:29:10|3042.64|3042.64|3043.05|3043.05|3043.05|3043.05|3042.64|3042.64|0
1631885370000|2021-09-17 13:29:30|3042.95|3042.95|3043.36|3043.36|3043.36|3043.36|3042.95|3042.95|0
1631885380000|2021-09-17 13:29:40|3043.22|3043.22|3043.27|3043.27|3043.34|3043.34|3043.22|3043.22|0
1631885390000|2021-09-17 13:29:50|3043.21|3043.21|3043.16|3043.16|3043.27|3043.27|3043.16|3043.16|0
1631885400000|2021-09-17 13:30:00|3043.02|3043.02|3042.99|3042.99|3043.33|3043.33|3042.88|3042.88|0
1631885410000|2021-09-17 13:30:10|3043.03|3043.03|3044.39|3044.39|3044.39|3044.39|3043.03|3043.03|0
1631885420000|2021-09-17 13:30:20|3044.25|3044.25|3044.23|3044.23|3044.25|3044.25|3043.94|3043.94|0
1631885430000|2021-09-17 13:30:30|3044.29|3044.29|3044.27|3044.27|3044.29|3044.29|3044.15|3044.15|0
1631885440000|2021-09-17 13:30:40|3044.23|3044.23|3044.2|3044.2|3044.23|3044.23|3043.9|3043.9|0
1631885450000|2021-09-17 13:30:50|3044.26|3044.26|3044.51|3044.51|3044.51|3044.51|3044.26|3044.26|0
1631885460000|2021-09-17 13:31:00|3044.65|3044.65|3045.01|3045.01|3045.01|3045.01|3044.65|3044.65|0
1631885470000|2021-09-17 13:31:10|3045.13|3045.13|3045.17|3045.17|3045.32|3045.32|3045.13|3045.13|0
1631885480000|2021-09-17 13:31:20|3045.23|3045.23|3045.23|3045.23|3045.23|3045.23|3045.23|3045.23|0
1631885490000|2021-09-17 13:31:30|3045.35|3045.35|3045.37|3045.37|3045.37|3045.37|3045.35|3045.35|0
1631885500000|2021-09-17 13:31:40|3045.51|3045.51|3045.51|3045.51|3045.51|3045.51|3045.51|3045.51|0
1631885510000|2021-09-17 13:31:50|3045.72|3045.72|3045.84|3045.84|3045.84|3045.84|3045.72|3045.72|0
1631885520000|2021-09-17 13:32:00|3045.89|3045.89|3045.89|3045.89|3045.89|3045.89|3045.89|3045.89|0
1631885530000|2021-09-17 13:32:10|3046.01|3046.01|3045.44|3045.44|3046.01|3046.01|3045.44|3045.44|0
1631885550000|2021-09-17 13:32:30|3045.59|3045.59|3045.51|3045.51|3045.65|3045.65|3045.51|3045.51|0
1631885560000|2021-09-17 13:32:40|3045.58|3045.58|3046.41|3046.41|3046.41|3046.41|3045.58|3045.58|0
1631885570000|2021-09-17 13:32:50|3046.34|3046.34|3046.37|3046.37|3046.37|3046.37|3046.34|3046.34|0
1631885580000|2021-09-17 13:33:00|3045.96|3045.96|3045.11|3045.11|3045.96|3045.96|3045.11|3045.11|0
1631885590000|2021-09-17 13:33:10|3044.87|3044.87|3045.01|3045.01|3045.01|3045.01|3044.87|3044.87|0
1631885600000|2021-09-17 13:33:20|3044.87|3044.87|3044.41|3044.41|3044.87|3044.87|3044.41|3044.41|0
1631885610000|2021-09-17 13:33:30|3044.27|3044.27|3044.27|3044.27|3044.27|3044.27|3044.27|3044.27|0
1631885630000|2021-09-17 13:33:50|3044.13|3044.13|3043.9|3043.9|3044.13|3044.13|3043.9|3043.9|0
1631885650000|2021-09-17 13:34:10|3044.02|3044.02|3044.02|3044.02|3044.02|3044.02|3044.02|3044.02|0
1631885660000|2021-09-17 13:34:20|3043.89|3043.89|3043.58|3043.58|3043.89|3043.89|3043.58|3043.58|0
1631885670000|2021-09-17 13:34:30|3043.6|3043.6|3043.46|3043.46|3043.66|3043.66|3043.46|3043.46|0
1631885680000|2021-09-17 13:34:40|3043.26|3043.26|3043.23|3043.23|3043.26|3043.26|3043.23|3043.23|0
1631885690000|2021-09-17 13:34:50|3043.51|3043.51|3043.29|3043.29|3043.51|3043.51|3043.29|3043.29|0
1631885700000|2021-09-17 13:35:00|3043|3043|3042.55|3042.55|3043|3043|3042.48|3042.48|0
1631885710000|2021-09-17 13:35:10|3042.53|3042.53|3041.99|3041.99|3042.53|3042.53|3041.99|3041.99|0
1631885720000|2021-09-17 13:35:20|3041.82|3041.82|3041.87|3041.87|3041.87|3041.87|3041.72|3041.72|0
1631885730000|2021-09-17 13:35:30|3041.74|3041.74|3041.73|3041.73|3041.74|3041.74|3041.67|3041.67|0
1631885740000|2021-09-17 13:35:40|3041.84|3041.84|3041.3|3041.3|3041.84|3041.84|3041.24|3041.24|0
1631885750000|2021-09-17 13:35:50|3041.37|3041.37|3041.47|3041.47|3041.47|3041.47|3041.37|3041.37|0
1631885760000|2021-09-17 13:36:00|3041.61|3041.61|3041.36|3041.36|3041.61|3041.61|3041.36|3041.36|0
1631885790000|2021-09-17 13:36:30|3041.23|3041.23|3041.13|3041.13|3041.23|3041.23|3041.13|3041.13|0
1631885800000|2021-09-17 13:36:40|3041|3041|3040.37|3040.37|3041|3041|3040.37|3040.37|0
1631885810000|2021-09-17 13:36:50|3040.25|3040.25|3040.27|3040.27|3040.31|3040.31|3040.25|3040.25|0
1631885820000|2021-09-17 13:37:00|3040.31|3040.31|3040.99|3040.99|3040.99|3040.99|3040.31|3040.31|0
1631885830000|2021-09-17 13:37:10|3040.86|3040.86|3040.74|3040.74|3040.86|3040.86|3040.74|3040.74|0
1631885840000|2021-09-17 13:37:20|3040.6|3040.6|3040.39|3040.39|3040.6|3040.6|3040.39|3040.39|0
1631885850000|2021-09-17 13:37:30|3040.51|3040.51|3040.51|3040.51|3040.51|3040.51|3040.51|3040.51|0
1631885860000|2021-09-17 13:37:40|3040.37|3040.37|3040.43|3040.43|3040.43|3040.43|3040.37|3040.37|0
1631885880000|2021-09-17 13:38:00|3040.55|3040.55|3040.49|3040.49|3040.84|3040.84|3040.49|3040.49|0
1631885890000|2021-09-17 13:38:10|3040.39|3040.39|3040.43|3040.43|3040.43|3040.43|3040.32|3040.32|0
1631885900000|2021-09-17 13:38:20|3040.46|3040.46|3040.54|3040.54|3040.61|3040.61|3040.46|3040.46|0
1631885910000|2021-09-17 13:38:30|3040.78|3040.78|3040.84|3040.84|3040.84|3040.84|3040.78|3040.78|0
1631885920000|2021-09-17 13:38:40|3040.6|3040.6|3040.33|3040.33|3040.6|3040.6|3040.32|3040.32|0
1631885930000|2021-09-17 13:38:50|3040.39|3040.39|3040.8|3040.8|3040.8|3040.8|3040.39|3040.39|0
1631885940000|2021-09-17 13:39:00|3040.87|3040.87|3041.17|3041.17|3041.17|3041.17|3040.87|3040.87|0
1631885960000|2021-09-17 13:39:20|3041.41|3041.41|3041.59|3041.59|3041.59|3041.59|3041.41|3041.41|0
1631885970000|2021-09-17 13:39:30|3041.53|3041.53|3041.15|3041.15|3041.53|3041.53|3041.15|3041.15|0
1631885980000|2021-09-17 13:39:40|3041.22|3041.22|3041.28|3041.28|3041.28|3041.28|3041.22|3041.22|0
1631886000000|2021-09-17 13:40:00|3041.16|3041.16|3040.93|3040.93|3041.19|3041.19|3040.93|3040.93|0
1631886010000|2021-09-17 13:40:10|3040.81|3040.81|3040.88|3040.88|3040.88|3040.88|3040.81|3040.81|0
1631886020000|2021-09-17 13:40:20|3040.81|3040.81|3040.81|3040.81|3040.81|3040.81|3040.81|3040.81|0
1631886030000|2021-09-17 13:40:30|3041.05|3041.05|3040.98|3040.98|3041.05|3041.05|3040.98|3040.98|0
1631886040000|2021-09-17 13:40:40|3041.03|3041.03|3041.16|3041.16|3041.16|3041.16|3040.98|3040.98|0
1631886050000|2021-09-17 13:40:50|3041.04|3041.04|3041.14|3041.14|3041.14|3041.14|3041.04|3041.04|0
1631886060000|2021-09-17 13:41:00|3041.21|3041.21|3041.24|3041.24|3041.45|3041.45|3041.21|3041.21|0
1631886090000|2021-09-17 13:41:30|3041.37|3041.37|3041.31|3041.31|3041.41|3041.41|3041.31|3041.31|0
1631886100000|2021-09-17 13:41:40|3041.33|3041.33|3041.42|3041.42|3041.47|3041.47|3041.33|3041.33|0
1631886110000|2021-09-17 13:41:50|3041.31|3041.31|3041.34|3041.34|3041.34|3041.34|3041.27|3041.27|0
1631886120000|2021-09-17 13:42:00|3041.39|3041.39|3041.09|3041.09|3041.63|3041.63|3041.09|3041.09|0
1631886130000|2021-09-17 13:42:10|3041.22|3041.22|3041.35|3041.35|3041.39|3041.39|3041.12|3041.12|0
1631886140000|2021-09-17 13:42:20|3041.47|3041.47|3041.16|3041.16|3041.47|3041.47|3041.16|3041.16|0
1631886150000|2021-09-17 13:42:30|3041.1|3041.1|3041.13|3041.13|3041.13|3041.13|3041.1|3041.1|0
1631886160000|2021-09-17 13:42:40|3041.03|3041.03|3041.03|3041.03|3041.03|3041.03|3041.03|3041.03|0
1631886170000|2021-09-17 13:42:50|3040.92|3040.92|3040.92|3040.92|3040.92|3040.92|3040.92|3040.92|0
1631886180000|2021-09-17 13:43:00|3040.85|3040.85|3040.44|3040.44|3040.85|3040.85|3040.44|3040.44|0
1631886190000|2021-09-17 13:43:10|3040.36|3040.36|3040.36|3040.36|3040.36|3040.36|3040.36|3040.36|0
1631886200000|2021-09-17 13:43:20|3040.42|3040.42|3040.44|3040.44|3040.48|3040.48|3040.42|3040.42|0
1631886220000|2021-09-17 13:43:40|3040.05|3040.05|3040.11|3040.11|3040.11|3040.11|3040.05|3040.05|0
1631886230000|2021-09-17 13:43:50|3040.01|3040.01|3039.77|3039.77|3040.01|3040.01|3039.77|3039.77|0
1631886240000|2021-09-17 13:44:00|3039.76|3039.76|3040.01|3040.01|3040.01|3040.01|3039.76|3039.76|0
1631886250000|2021-09-17 13:44:10|3039.89|3039.89|3040.52|3040.52|3040.52|3040.52|3039.89|3039.89|0
1631886260000|2021-09-17 13:44:20|3040.62|3040.62|3041.17|3041.17|3041.17|3041.17|3040.62|3040.62|0
1631886270000|2021-09-17 13:44:30|3041.23|3041.23|3041.11|3041.11|3041.23|3041.23|3041.11|3041.11|0
1631886280000|2021-09-17 13:44:40|3040.97|3040.97|3041.03|3041.03|3041.03|3041.03|3040.97|3040.97|0
1631886300000|2021-09-17 13:45:00|3040.9|3040.9|3040.74|3040.74|3040.9|3040.9|3040.64|3040.64|0
1631886310000|2021-09-17 13:45:10|3040.67|3040.67|3040.62|3040.62|3040.67|3040.67|3040.61|3040.61|0
1631886320000|2021-09-17 13:45:20|3040.68|3040.68|3040.68|3040.68|3040.68|3040.68|3040.68|3040.68|0
1631886350000|2021-09-17 13:45:50|3040.82|3040.82|3040.78|3040.78|3040.82|3040.82|3040.75|3040.75|0
1631886360000|2021-09-17 13:46:00|3041.03|3041.03|3041.22|3041.22|3041.22|3041.22|3041.03|3041.03|0
1631886370000|2021-09-17 13:46:10|3041.27|3041.27|3041.52|3041.52|3041.52|3041.52|3041.27|3041.27|0
1631886380000|2021-09-17 13:46:20|3041.41|3041.41|3041.52|3041.52|3041.56|3041.56|3041.41|3041.41|0
1631886390000|2021-09-17 13:46:30|3041.32|3041.32|3041.14|3041.14|3041.32|3041.32|3041.02|3041.02|0
1631886400000|2021-09-17 13:46:40|3041.03|3041.03|3040.86|3040.86|3041.03|3041.03|3040.8|3040.8|0
1631886420000|2021-09-17 13:47:00|3040.83|3040.83|3040.86|3040.86|3040.86|3040.86|3040.73|3040.73|0
1631886430000|2021-09-17 13:47:10|3040.91|3040.91|3040.86|3040.86|3041.02|3041.02|3040.86|3040.86|0
1631886440000|2021-09-17 13:47:20|3040.97|3040.97|3040.97|3040.97|3040.97|3040.97|3040.97|3040.97|0
1631886450000|2021-09-17 13:47:30|3040.68|3040.68|3040.03|3040.03|3040.68|3040.68|3040.03|3040.03|0
1631886470000|2021-09-17 13:47:50|3039.89|3039.89|3040.44|3040.44|3040.44|3040.44|3039.89|3039.89|0
1631886480000|2021-09-17 13:48:00|3040.29|3040.29|3040.43|3040.43|3040.43|3040.43|3040.29|3040.29|0
1631886490000|2021-09-17 13:48:10|3040.5|3040.5|3040.5|3040.5|3040.5|3040.5|3040.5|3040.5|0
1631886510000|2021-09-17 13:48:30|3040.43|3040.43|3040.19|3040.19|3040.43|3040.43|3040.19|3040.19|0
1631886520000|2021-09-17 13:48:40|3040.08|3040.08|3040.04|3040.04|3040.08|3040.08|3040.04|3040.04|0
1631886530000|2021-09-17 13:48:50|3040.09|3040.09|3040.09|3040.09|3040.09|3040.09|3040.09|3040.09|0
1631886560000|2021-09-17 13:49:20|3040.02|3040.02|3039.92|3039.92|3040.02|3040.02|3039.92|3039.92|0
1631886570000|2021-09-17 13:49:30|3039.89|3039.89|3039.5|3039.5|3039.89|3039.89|3039.5|3039.5|0
1631886590000|2021-09-17 13:49:50|3039.26|3039.26|3039.29|3039.29|3039.29|3039.29|3039.14|3039.14|0
1631886600000|2021-09-17 13:50:00|3039.14|3039.14|3039.27|3039.27|3039.27|3039.27|3039.14|3039.14|0
1631886610000|2021-09-17 13:50:10|3039.33|3039.33|3039.36|3039.36|3039.36|3039.36|3039.18|3039.18|0
1631886620000|2021-09-17 13:50:20|3039.38|3039.38|3039.35|3039.35|3039.38|3039.38|3039.35|3039.35|0
1631886640000|2021-09-17 13:50:40|3039.59|3039.59|3039.39|3039.39|3039.59|3039.59|3039.39|3039.39|0
1631886650000|2021-09-17 13:50:50|3039.32|3039.32|3039.32|3039.32|3039.32|3039.32|3039.32|3039.32|0
1631886660000|2021-09-17 13:51:00|3039.47|3039.47|3039.57|3039.57|3039.57|3039.57|3039.47|3039.47|0
1631886670000|2021-09-17 13:51:10|3039.69|3039.69|3039.44|3039.44|3039.69|3039.69|3039.44|3039.44|0
1631886680000|2021-09-17 13:51:20|3039.4|3039.4|3039.17|3039.17|3039.45|3039.45|3039.17|3039.17|0
1631886690000|2021-09-17 13:51:30|3039.03|3039.03|3039.02|3039.02|3039.09|3039.09|3038.88|3038.88|0
1631886700000|2021-09-17 13:51:40|3038.88|3038.88|3038.74|3038.74|3038.88|3038.88|3038.74|3038.74|0
1631886720000|2021-09-17 13:52:00|3038.64|3038.64|3038.92|3038.92|3038.92|3038.92|3038.64|3038.64|0
1631886730000|2021-09-17 13:52:10|3039.04|3039.04|3039.04|3039.04|3039.04|3039.04|3039.04|3039.04|0
1631886740000|2021-09-17 13:52:20|3039.18|3039.18|3039.13|3039.13|3039.18|3039.18|3039.13|3039.13|0
1631886760000|2021-09-17 13:52:40|3039.06|3039.06|3038.98|3038.98|3039.09|3039.09|3038.92|3038.92|0
1631886770000|2021-09-17 13:52:50|3039.02|3039.02|3038.9|3038.9|3039.02|3039.02|3038.9|3038.9|0
1631886780000|2021-09-17 13:53:00|3039.12|3039.12|3039.24|3039.24|3039.24|3039.24|3039.12|3039.12|0
1631886800000|2021-09-17 13:53:20|3039.18|3039.18|3038.83|3038.83|3039.18|3039.18|3038.83|3038.83|0
1631886810000|2021-09-17 13:53:30|3038.71|3038.71|3038.2|3038.2|3038.71|3038.71|3038.2|3038.2|0
1631886820000|2021-09-17 13:53:40|3038.34|3038.34|3037.41|3037.41|3038.34|3038.34|3037.38|3037.38|0
1631886830000|2021-09-17 13:53:50|3037.34|3037.34|3037.51|3037.51|3037.69|3037.69|3037.34|3037.34|0
1631886840000|2021-09-17 13:54:00|3037.48|3037.48|3037.3|3037.3|3037.48|3037.48|3037.3|3037.3|0
1631886850000|2021-09-17 13:54:10|3037.37|3037.37|3037.25|3037.25|3037.37|3037.37|3037.19|3037.19|0
1631886860000|2021-09-17 13:54:20|3037.3|3037.3|3036.99|3036.99|3037.39|3037.39|3036.99|3036.99|0
1631886870000|2021-09-17 13:54:30|3036.87|3036.87|3036.67|3036.67|3036.87|3036.87|3036.67|3036.67|0
1631886890000|2021-09-17 13:54:50|3036.79|3036.79|3036.82|3036.82|3036.82|3036.82|3036.76|3036.76|0
1631886900000|2021-09-17 13:55:00|3036.76|3036.76|3036.57|3036.57|3036.99|3036.99|3036.57|3036.57|0
1631886910000|2021-09-17 13:55:10|3036.51|3036.51|3036.17|3036.17|3036.51|3036.51|3036.17|3036.17|0
1631886920000|2021-09-17 13:55:20|3036.03|3036.03|3035.41|3035.41|3036.1|3036.1|3035.27|3035.27|0
1631886930000|2021-09-17 13:55:30|3035.47|3035.47|3035.46|3035.46|3035.59|3035.59|3035.46|3035.46|0
1631886940000|2021-09-17 13:55:40|3035.6|3035.6|3035.54|3035.54|3035.6|3035.6|3035.54|3035.54|0
1631886950000|2021-09-17 13:55:50|3035.52|3035.52|3035.65|3035.65|3035.65|3035.65|3035.52|3035.52|0
1631886960000|2021-09-17 13:56:00|3035.71|3035.71|3035.85|3035.85|3035.85|3035.85|3035.71|3035.71|0
1631886970000|2021-09-17 13:56:10|3035.61|3035.61|3035.49|3035.49|3035.61|3035.61|3035.49|3035.49|0
1631886980000|2021-09-17 13:56:20|3035.24|3035.24|3035.24|3035.24|3035.24|3035.24|3035.24|3035.24|0
1631886990000|2021-09-17 13:56:30|3035.1|3035.1|3035.11|3035.11|3035.24|3035.24|3035.1|3035.1|0
1631887000000|2021-09-17 13:56:40|3035.14|3035.14|3035.11|3035.11|3035.14|3035.14|3035.04|3035.04|0
1631887020000|2021-09-17 13:57:00|3034.97|3034.97|3034.66|3034.66|3034.97|3034.97|3034.66|3034.66|0
1631887030000|2021-09-17 13:57:10|3034.6|3034.6|3034.36|3034.36|3034.6|3034.6|3034.36|3034.36|0
1631887050000|2021-09-17 13:57:30|3034.51|3034.51|3034.47|3034.47|3034.51|3034.51|3034.36|3034.36|0
1631887060000|2021-09-17 13:57:40|3034.83|3034.83|3034.83|3034.83|3034.83|3034.83|3034.83|3034.83|0
1631887070000|2021-09-17 13:57:50|3034.7|3034.7|3034.8|3034.8|3034.83|3034.83|3034.7|3034.7|0
1631887080000|2021-09-17 13:58:00|3034.74|3034.74|3034.67|3034.67|3034.74|3034.74|3034.67|3034.67|0
1631887090000|2021-09-17 13:58:10|3034.6|3034.6|3034.9|3034.9|3034.9|3034.9|3034.6|3034.6|0
1631887100000|2021-09-17 13:58:20|3034.78|3034.78|3034.9|3034.9|3034.9|3034.9|3034.78|3034.78|0
1631887110000|2021-09-17 13:58:30|3034.85|3034.85|3034.85|3034.85|3034.85|3034.85|3034.85|3034.85|0
1631887120000|2021-09-17 13:58:40|3035.09|3035.09|3035.33|3035.33|3035.33|3035.33|3035.03|3035.03|0
1631887130000|2021-09-17 13:58:50|3035.43|3035.43|3035.44|3035.44|3035.44|3035.44|3035.38|3035.38|0
1631887140000|2021-09-17 13:59:00|3035.51|3035.51|3035.51|3035.51|3035.51|3035.51|3035.51|3035.51|0
1631887150000|2021-09-17 13:59:10|3035.4|3035.4|3035.4|3035.4|3035.4|3035.4|3035.4|3035.4|0
1631887160000|2021-09-17 13:59:20|3035.34|3035.34|3035.3|3035.3|3035.34|3035.34|3035.3|3035.3|0
1631887180000|2021-09-17 13:59:40|3035.43|3035.43|3035.5|3035.5|3035.5|3035.5|3035.43|3035.43|0
1631887190000|2021-09-17 13:59:50|3035.35|3035.35|3035.56|3035.56|3035.71|3035.71|3035.21|3035.21|0
1631887200000|2021-09-17 14:00:00|3035.69|3035.69|3035.66|3035.66|3035.69|3035.69|3035.5|3035.5|0
1631887210000|2021-09-17 14:00:10|3035.61|3035.61|3035.67|3035.67|3035.67|3035.67|3035.61|3035.61|0
1631887220000|2021-09-17 14:00:20|3035.5|3035.5|3035.55|3035.55|3035.62|3035.62|3035.47|3035.47|0
1631887230000|2021-09-17 14:00:30|3035.62|3035.62|3035.72|3035.72|3035.72|3035.72|3035.62|3035.62|0
1631887240000|2021-09-17 14:00:40|3035.75|3035.75|3035.59|3035.59|3035.75|3035.75|3035.59|3035.59|0
1631887250000|2021-09-17 14:00:50|3035.46|3035.46|3035.4|3035.4|3035.46|3035.46|3035.4|3035.4|0
1631887270000|2021-09-17 14:01:10|3035.37|3035.37|3035.7|3035.7|3035.71|3035.71|3035.37|3035.37|0
1631887290000|2021-09-17 14:01:30|3035.58|3035.58|3035.7|3035.7|3035.7|3035.7|3035.45|3035.45|0
1631887300000|2021-09-17 14:01:40|3035.84|3035.84|3035.43|3035.43|3035.84|3035.84|3035.43|3035.43|0
1631887310000|2021-09-17 14:01:50|3035.37|3035.37|3035.31|3035.31|3035.37|3035.37|3035.31|3035.31|0
1631887320000|2021-09-17 14:02:00|3035.44|3035.44|3035.55|3035.55|3035.55|3035.55|3035.42|3035.42|0
1631887360000|2021-09-17 14:02:40|3035.54|3035.54|3035.47|3035.47|3035.54|3035.54|3035.47|3035.47|0
1631887370000|2021-09-17 14:02:50|3035.55|3035.55|3035.67|3035.67|3035.67|3035.67|3035.55|3035.55|0
1631887380000|2021-09-17 14:03:00|3035.52|3035.52|3035.67|3035.67|3035.67|3035.67|3035.52|3035.52|0
1631887390000|2021-09-17 14:03:10|3035.52|3035.52|3035.6|3035.6|3035.67|3035.67|3035.52|3035.52|0
1631887400000|2021-09-17 14:03:20|3035.54|3035.54|3035.74|3035.74|3035.74|3035.74|3035.54|3035.54|0
1631887410000|2021-09-17 14:03:30|3035.98|3035.98|3035.92|3035.92|3035.98|3035.98|3035.92|3035.92|0
1631887420000|2021-09-17 14:03:40|3036.03|3036.03|3036.28|3036.28|3036.28|3036.28|3035.93|3035.93|0
1631887430000|2021-09-17 14:03:50|3036.42|3036.42|3036.42|3036.42|3036.42|3036.42|3036.42|3036.42|0
1631887440000|2021-09-17 14:04:00|3036.34|3036.34|3036.36|3036.36|3036.49|3036.49|3036.34|3036.34|0
1631887450000|2021-09-17 14:04:10|3036.42|3036.42|3036.42|3036.42|3036.42|3036.42|3036.42|3036.42|0
1631887460000|2021-09-17 14:04:20|3036.02|3036.02|3035.97|3035.97|3036.16|3036.16|3035.97|3035.97|0
1631887470000|2021-09-17 14:04:30|3035.86|3035.86|3035.56|3035.56|3035.86|3035.86|3035.56|3035.56|0
1631887480000|2021-09-17 14:04:40|3035.71|3035.71|3035.65|3035.65|3035.71|3035.71|3035.65|3035.65|0
1631887500000|2021-09-17 14:05:00|3035.67|3035.67|3034.59|3034.59|3035.67|3035.67|3034.31|3034.31|0
1631887510000|2021-09-17 14:05:10|3034.56|3034.56|3034.53|3034.53|3034.56|3034.56|3034.53|3034.53|0
1631887520000|2021-09-17 14:05:20|3034.41|3034.41|3034.09|3034.09|3034.41|3034.41|3034.09|3034.09|0
1631887530000|2021-09-17 14:05:30|3034.04|3034.04|3034.04|3034.04|3034.04|3034.04|3034.04|3034.04|0
1631887540000|2021-09-17 14:05:40|3033.91|3033.91|3033.96|3033.96|3034.04|3034.04|3033.91|3033.91|0
1631887550000|2021-09-17 14:05:50|3033.99|3033.99|3033.99|3033.99|3033.99|3033.99|3033.99|3033.99|0
1631887560000|2021-09-17 14:06:00|3034.01|3034.01|3033.76|3033.76|3034.01|3034.01|3033.68|3033.68|0
1631887570000|2021-09-17 14:06:10|3033.69|3033.69|3033.49|3033.49|3033.72|3033.72|3033.49|3033.49|0
1631887590000|2021-09-17 14:06:30|3033.35|3033.35|3033.56|3033.56|3033.56|3033.56|3033.35|3033.35|0
1631887620000|2021-09-17 14:07:00|3033.69|3033.69|3033.81|3033.81|3033.81|3033.81|3033.69|3033.69|0
1631887630000|2021-09-17 14:07:10|3033.76|3033.76|3034|3034|3034|3034|3033.76|3033.76|0
1631887640000|2021-09-17 14:07:20|3033.93|3033.93|3033.93|3033.93|3033.93|3033.93|3033.93|3033.93|0
1631887650000|2021-09-17 14:07:30|3033.97|3033.97|3033.83|3033.83|3033.97|3033.97|3033.83|3033.83|0
1631887660000|2021-09-17 14:07:40|3033.88|3033.88|3034.1|3034.1|3034.1|3034.1|3033.84|3033.84|0
1631887670000|2021-09-17 14:07:50|3034.17|3034.17|3034.23|3034.23|3034.23|3034.23|3034.17|3034.17|0
1631887680000|2021-09-17 14:08:00|3034|3034|3034.27|3034.27|3034.34|3034.34|3034|3034|0
1631887700000|2021-09-17 14:08:20|3034.33|3034.33|3034.48|3034.48|3034.48|3034.48|3034.33|3034.33|0
1631887710000|2021-09-17 14:08:30|3034.82|3034.82|3034.82|3034.82|3034.82|3034.82|3034.82|3034.82|0
1631887730000|2021-09-17 14:08:50|3034.93|3034.93|3034.81|3034.81|3034.93|3034.93|3034.81|3034.81|0
1631887740000|2021-09-17 14:09:00|3034.86|3034.86|3034.86|3034.86|3034.86|3034.86|3034.86|3034.86|0
1631887760000|2021-09-17 14:09:20|3034.74|3034.74|3034.74|3034.74|3034.74|3034.74|3034.74|3034.74|0
1631887770000|2021-09-17 14:09:30|3034.6|3034.6|3034.17|3034.17|3034.6|3034.6|3034.17|3034.17|0
1631887780000|2021-09-17 14:09:40|3034.11|3034.11|3034.03|3034.03|3034.11|3034.11|3034.03|3034.03|0
1631887800000|2021-09-17 14:10:00|3034.06|3034.06|3033.93|3033.93|3034.06|3034.06|3033.92|3033.92|0
1631887810000|2021-09-17 14:10:10|3033.86|3033.86|3033.89|3033.89|3033.93|3033.93|3033.8|3033.8|0
1631887820000|2021-09-17 14:10:20|3033.67|3033.67|3033.67|3033.67|3033.67|3033.67|3033.67|3033.67|0
1631887830000|2021-09-17 14:10:30|3033.61|3033.61|3033.78|3033.78|3033.78|3033.78|3033.17|3033.17|0
1631887860000|2021-09-17 14:11:00|3033.85|3033.85|3033.9|3033.9|3033.9|3033.9|3033.85|3033.85|0
1631887880000|2021-09-17 14:11:20|3034.02|3034.02|3034.32|3034.32|3034.32|3034.32|3034.02|3034.02|0
1631887890000|2021-09-17 14:11:30|3034.39|3034.39|3034.69|3034.69|3034.84|3034.84|3034.39|3034.39|0
1631887900000|2021-09-17 14:11:40|3034.59|3034.59|3034.65|3034.65|3034.65|3034.65|3034.59|3034.59|0
1631887910000|2021-09-17 14:11:50|3034.62|3034.62|3034.62|3034.62|3034.62|3034.62|3034.62|3034.62|0
1631887920000|2021-09-17 14:12:00|3034.76|3034.76|3034.74|3034.74|3034.76|3034.76|3034.61|3034.61|0
1631887930000|2021-09-17 14:12:10|3034.77|3034.77|3034.91|3034.91|3034.91|3034.91|3034.77|3034.77|0
1631887940000|2021-09-17 14:12:20|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|0
1631887950000|2021-09-17 14:12:30|3034.93|3034.93|3034.93|3034.93|3034.93|3034.93|3034.93|3034.93|0
1631887960000|2021-09-17 14:12:40|3035.03|3035.03|3035.03|3035.03|3035.03|3035.03|3035.03|3035.03|0
1631887970000|2021-09-17 14:12:50|3034.93|3034.93|3034.93|3034.93|3034.93|3034.93|3034.93|3034.93|0
1631887980000|2021-09-17 14:13:00|3034.81|3034.81|3034.81|3034.81|3034.81|3034.81|3034.81|3034.81|0
1631887990000|2021-09-17 14:13:10|3034.68|3034.68|3034.68|3034.68|3034.68|3034.68|3034.68|3034.68|0
1631888000000|2021-09-17 14:13:20|3034.62|3034.62|3034.58|3034.58|3034.71|3034.71|3034.58|3034.58|0
1631888010000|2021-09-17 14:13:30|3034.65|3034.65|3034.65|3034.65|3034.65|3034.65|3034.65|3034.65|0
1631888020000|2021-09-17 14:13:40|3034.58|3034.58|3034.58|3034.58|3034.58|3034.58|3034.48|3034.48|0
1631888030000|2021-09-17 14:13:50|3034.48|3034.48|3034.48|3034.48|3034.48|3034.48|3034.48|3034.48|0
1631888040000|2021-09-17 14:14:00|3034.36|3034.36|3034.36|3034.36|3034.36|3034.36|3034.36|3034.36|0
1631888050000|2021-09-17 14:14:10|3034.3|3034.3|3033.71|3033.71|3034.3|3034.3|3033.5|3033.5|0
1631888060000|2021-09-17 14:14:20|3033.77|3033.77|3034.05|3034.05|3034.05|3034.05|3033.77|3033.77|0
1631888070000|2021-09-17 14:14:30|3033.9|3033.9|3033.65|3033.65|3033.9|3033.9|3033.65|3033.65|0
1631888080000|2021-09-17 14:14:40|3034.01|3034.01|3033.97|3033.97|3034.01|3034.01|3033.97|3033.97|0
1631888090000|2021-09-17 14:14:50|3033.91|3033.91|3033.95|3033.95|3033.95|3033.95|3033.71|3033.71|0
1631888100000|2021-09-17 14:15:00|3033.81|3033.81|3033.81|3033.81|3033.81|3033.81|3033.77|3033.77|0
1631888110000|2021-09-17 14:15:10|3033.74|3033.74|3033.37|3033.37|3033.74|3033.74|3033.37|3033.37|0
1631888120000|2021-09-17 14:15:20|3033.31|3033.31|3033.38|3033.38|3033.45|3033.45|3033.31|3033.31|0
1631888130000|2021-09-17 14:15:30|3033.18|3033.18|3033.37|3033.37|3033.37|3033.37|3033.18|3033.18|0
1631888140000|2021-09-17 14:15:40|3033.26|3033.26|3033.33|3033.33|3033.33|3033.33|3033.16|3033.16|0
1631888150000|2021-09-17 14:15:50|3033.18|3033.18|3032.66|3032.66|3033.18|3033.18|3032.52|3032.52|0
1631888160000|2021-09-17 14:16:00|3032.51|3032.51|3032.92|3032.92|3032.97|3032.97|3032.51|3032.51|0
1631888170000|2021-09-17 14:16:10|3032.99|3032.99|3033.3|3033.3|3033.38|3033.38|3032.99|3032.99|0
1631888180000|2021-09-17 14:16:20|3033.44|3033.44|3033.58|3033.58|3033.58|3033.58|3033.44|3033.44|0
1631888190000|2021-09-17 14:16:30|3033.44|3033.44|3033.32|3033.32|3033.49|3033.49|3033.32|3033.32|0
1631888200000|2021-09-17 14:16:40|3033.17|3033.17|3032.93|3032.93|3033.17|3033.17|3032.93|3032.93|0
1631888210000|2021-09-17 14:16:50|3032.82|3032.82|3032.99|3032.99|3032.99|3032.99|3032.61|3032.61|0
1631888220000|2021-09-17 14:17:00|3032.85|3032.85|3033.15|3033.15|3033.21|3033.21|3032.85|3032.85|0
1631888230000|2021-09-17 14:17:10|3033.03|3033.03|3032.66|3032.66|3033.03|3033.03|3032.66|3032.66|0
1631888240000|2021-09-17 14:17:20|3032.78|3032.78|3032.88|3032.88|3032.88|3032.88|3032.78|3032.78|0
1631888250000|2021-09-17 14:17:30|3032.76|3032.76|3032.7|3032.7|3032.76|3032.76|3032.7|3032.7|0
1631888260000|2021-09-17 14:17:40|3032.82|3032.82|3032.72|3032.72|3032.82|3032.82|3032.58|3032.58|0
1631888270000|2021-09-17 14:17:50|3032.53|3032.53|3033.07|3033.07|3033.07|3033.07|3032.53|3032.53|0
1631888280000|2021-09-17 14:18:00|3033.19|3033.19|3033.49|3033.49|3033.49|3033.49|3033.16|3033.16|0
1631888290000|2021-09-17 14:18:10|3033.39|3033.39|3033.28|3033.28|3033.43|3033.43|3033.28|3033.28|0
1631888300000|2021-09-17 14:18:20|3033.22|3033.22|3033.4|3033.4|3033.43|3033.43|3033.22|3033.22|0
1631888310000|2021-09-17 14:18:30|3033.53|3033.53|3033.6|3033.6|3033.6|3033.6|3033.53|3033.53|0
1631888320000|2021-09-17 14:18:40|3033.54|3033.54|3033.48|3033.48|3033.54|3033.54|3033.48|3033.48|0
1631888330000|2021-09-17 14:18:50|3033.51|3033.51|3033.33|3033.33|3033.51|3033.51|3033.33|3033.33|0
1631888340000|2021-09-17 14:19:00|3033.39|3033.39|3033.82|3033.82|3033.82|3033.82|3033.39|3033.39|0
1631888350000|2021-09-17 14:19:10|3033.69|3033.69|3033.86|3033.86|3033.86|3033.86|3033.56|3033.56|0
1631888360000|2021-09-17 14:19:20|3033.91|3033.91|3033.91|3033.91|3033.91|3033.91|3033.91|3033.91|0
1631888370000|2021-09-17 14:19:30|3033.97|3033.97|3033.97|3033.97|3033.97|3033.97|3033.97|3033.97|0
1631888380000|2021-09-17 14:19:40|3034.09|3034.09|3034.23|3034.23|3034.24|3034.24|3033.97|3033.97|0
1631888390000|2021-09-17 14:19:50|3034.17|3034.17|3034.06|3034.06|3034.17|3034.17|3034.02|3034.02|0
1631888400000|2021-09-17 14:20:00|3034.16|3034.16|3034.38|3034.38|3034.44|3034.44|3034.16|3034.16|0
1631888410000|2021-09-17 14:20:10|3034.26|3034.26|3034.05|3034.05|3034.29|3034.29|3034.05|3034.05|0
1631888420000|2021-09-17 14:20:20|3034.06|3034.06|3034.06|3034.06|3034.06|3034.06|3034.06|3034.06|0
1631888440000|2021-09-17 14:20:40|3034.18|3034.18|3034.11|3034.11|3034.18|3034.18|3034.08|3034.08|0
1631888450000|2021-09-17 14:20:50|3034.14|3034.14|3034.14|3034.14|3034.14|3034.14|3034.14|3034.14|0
1631888460000|2021-09-17 14:21:00|3034.24|3034.24|3034.24|3034.24|3034.24|3034.24|3034.24|3034.24|0
1631888470000|2021-09-17 14:21:10|3034.38|3034.38|3034.5|3034.5|3034.5|3034.5|3034.38|3034.38|0
1631888480000|2021-09-17 14:21:20|3034.56|3034.56|3034.81|3034.81|3034.99|3034.99|3034.56|3034.56|0
1631888490000|2021-09-17 14:21:30|3034.66|3034.66|3034.66|3034.66|3034.66|3034.66|3034.66|3034.66|0
1631888500000|2021-09-17 14:21:40|3034.64|3034.64|3034.85|3034.85|3034.85|3034.85|3034.64|3034.64|0
1631888510000|2021-09-17 14:21:50|3034.89|3034.89|3034.93|3034.93|3034.93|3034.93|3034.82|3034.82|0
1631888520000|2021-09-17 14:22:00|3034.99|3034.99|3034.87|3034.87|3034.99|3034.99|3034.87|3034.87|0
1631888530000|2021-09-17 14:22:10|3034.97|3034.97|3034.91|3034.91|3035.17|3035.17|3034.89|3034.89|0
1631888540000|2021-09-17 14:22:20|3034.84|3034.84|3034.64|3034.64|3034.84|3034.84|3034.64|3034.64|0
1631888550000|2021-09-17 14:22:30|3034.78|3034.78|3034.78|3034.78|3034.78|3034.78|3034.78|3034.78|0
1631888560000|2021-09-17 14:22:40|3035.03|3035.03|3035.03|3035.03|3035.03|3035.03|3035.03|3035.03|0
1631888570000|2021-09-17 14:22:50|3035.15|3035.15|3035.21|3035.21|3035.21|3035.21|3035.15|3035.15|0
1631888580000|2021-09-17 14:23:00|3035.06|3035.06|3035.06|3035.06|3035.06|3035.06|3035.06|3035.06|0
1631888590000|2021-09-17 14:23:10|3034.94|3034.94|3034.84|3034.84|3034.94|3034.94|3034.81|3034.81|0
1631888600000|2021-09-17 14:23:20|3034.91|3034.91|3034.91|3034.91|3034.91|3034.91|3034.91|3034.91|0
1631888610000|2021-09-17 14:23:30|3034.97|3034.97|3034.94|3034.94|3035.04|3035.04|3034.94|3034.94|0
1631888620000|2021-09-17 14:23:40|3034.81|3034.81|3034.47|3034.47|3034.81|3034.81|3034.47|3034.47|0
1631888630000|2021-09-17 14:23:50|3034.37|3034.37|3034.37|3034.37|3034.37|3034.37|3034.37|3034.37|0
1631888640000|2021-09-17 14:24:00|3034.49|3034.49|3034.19|3034.19|3034.63|3034.63|3034.12|3034.12|0
1631888650000|2021-09-17 14:24:10|3034.12|3034.12|3033.97|3033.97|3034.19|3034.19|3033.97|3033.97|0
1631888660000|2021-09-17 14:24:20|3034.31|3034.31|3034.17|3034.17|3034.31|3034.31|3034.17|3034.17|0
1631888670000|2021-09-17 14:24:30|3034.03|3034.03|3034.11|3034.11|3034.11|3034.11|3033.96|3033.96|0
1631888680000|2021-09-17 14:24:40|3034.14|3034.14|3033.9|3033.9|3034.14|3034.14|3033.9|3033.9|0
1631888690000|2021-09-17 14:24:50|3033.63|3033.63|3033.36|3033.36|3033.63|3033.63|3033.25|3033.25|0
1631888700000|2021-09-17 14:25:00|3033.28|3033.28|3033.15|3033.15|3033.28|3033.28|3033.12|3033.12|0
1631888710000|2021-09-17 14:25:10|3033.26|3033.26|3032.73|3032.73|3033.26|3033.26|3032.73|3032.73|0
1631888720000|2021-09-17 14:25:20|3032.68|3032.68|3032.68|3032.68|3032.68|3032.68|3032.68|3032.68|0
1631888730000|2021-09-17 14:25:30|3032.62|3032.62|3032.45|3032.45|3032.62|3032.62|3032.45|3032.45|0
1631888740000|2021-09-17 14:25:40|3032.59|3032.59|3032.57|3032.57|3032.71|3032.71|3032.57|3032.57|0
1631888750000|2021-09-17 14:25:50|3032.45|3032.45|3032.27|3032.27|3032.45|3032.45|3032.27|3032.27|0
1631888760000|2021-09-17 14:26:00|3032.21|3032.21|3032.06|3032.06|3032.21|3032.21|3032.06|3032.06|0
1631888770000|2021-09-17 14:26:10|3032.18|3032.18|3032.18|3032.18|3032.18|3032.18|3032.18|3032.18|0
1631888790000|2021-09-17 14:26:30|3032.14|3032.14|3032.14|3032.14|3032.14|3032.14|3032.14|3032.14|0
1631888800000|2021-09-17 14:26:40|3032.08|3032.08|3032.18|3032.18|3032.18|3032.18|3032.08|3032.08|0
1631888810000|2021-09-17 14:26:50|3032.21|3032.21|3032.36|3032.36|3032.36|3032.36|3032.21|3032.21|0
1631888820000|2021-09-17 14:27:00|3032.29|3032.29|3032.69|3032.69|3032.69|3032.69|3032.29|3032.29|0
1631888830000|2021-09-17 14:27:10|3032.63|3032.63|3033.07|3033.07|3033.07|3033.07|3032.63|3032.63|0
1631888840000|2021-09-17 14:27:20|3033.14|3033.14|3032.93|3032.93|3033.14|3033.14|3032.93|3032.93|0
1631888850000|2021-09-17 14:27:30|3033|3033|3033|3033|3033|3033|3033|3033|0
1631888860000|2021-09-17 14:27:40|3032.88|3032.88|3032.8|3032.8|3033.01|3033.01|3032.66|3032.66|0
1631888870000|2021-09-17 14:27:50|3032.66|3032.66|3032.52|3032.52|3032.66|3032.66|3032.52|3032.52|0
1631888880000|2021-09-17 14:28:00|3032.66|3032.66|3032.58|3032.58|3032.66|3032.66|3032.52|3032.52|0
1631888890000|2021-09-17 14:28:10|3032.7|3032.7|3032.7|3032.7|3032.7|3032.7|3032.7|3032.7|0
1631888900000|2021-09-17 14:28:20|3032.65|3032.65|3033.23|3033.23|3033.23|3033.23|3032.62|3032.62|0
1631888910000|2021-09-17 14:28:30|3033.26|3033.26|3033.26|3033.26|3033.26|3033.26|3033.26|3033.26|0
1631888920000|2021-09-17 14:28:40|3033.31|3033.31|3034.05|3034.05|3034.05|3034.05|3033.31|3033.31|0
1631888930000|2021-09-17 14:28:50|3034.11|3034.11|3034.55|3034.55|3034.55|3034.55|3034.11|3034.11|0
1631888940000|2021-09-17 14:29:00|3034.61|3034.61|3034.55|3034.55|3034.61|3034.61|3034.55|3034.55|0
1631888970000|2021-09-17 14:29:30|3034.79|3034.79|3034.84|3034.84|3034.84|3034.84|3034.79|3034.79|0
1631888980000|2021-09-17 14:29:40|3034.98|3034.98|3034.98|3034.98|3034.98|3034.98|3034.98|3034.98|0
1631888990000|2021-09-17 14:29:50|3034.96|3034.96|3034.71|3034.71|3034.96|3034.96|3034.71|3034.71|0
1631889000000|2021-09-17 14:30:00|3034.84|3034.84|3034.01|3034.01|3034.84|3034.84|3033.92|3033.92|0
1631889010000|2021-09-17 14:30:10|3033.96|3033.96|3032.82|3032.82|3033.96|3033.96|3032.82|3032.82|0
1631889020000|2021-09-17 14:30:20|3032.68|3032.68|3032.56|3032.56|3032.68|3032.68|3032.56|3032.56|0
1631889030000|2021-09-17 14:30:30|3032.5|3032.5|3032.38|3032.38|3032.5|3032.5|3032.38|3032.38|0
1631889040000|2021-09-17 14:30:40|3032.43|3032.43|3032.43|3032.43|3032.43|3032.43|3032.43|3032.43|0
1631889050000|2021-09-17 14:30:50|3032.45|3032.45|3032.45|3032.45|3032.45|3032.45|3032.45|3032.45|0
1631889060000|2021-09-17 14:31:00|3032.39|3032.39|3031.26|3031.26|3032.39|3032.39|3031.26|3031.26|0
1631889070000|2021-09-17 14:31:10|3031.09|3031.09|3030.87|3030.87|3031.09|3031.09|3030.87|3030.87|0
1631889080000|2021-09-17 14:31:20|3031.01|3031.01|3031.14|3031.14|3031.14|3031.14|3031.01|3031.01|0
1631889090000|2021-09-17 14:31:30|3031.11|3031.11|3031.11|3031.11|3031.11|3031.11|3031.11|3031.11|0
1631889100000|2021-09-17 14:31:40|3031.09|3031.09|3031.01|3031.01|3031.09|3031.09|3031.01|3031.01|0
1631889110000|2021-09-17 14:31:50|3031.07|3031.07|3031.27|3031.27|3031.27|3031.27|3031.07|3031.07|0
1631889120000|2021-09-17 14:32:00|3031.02|3031.02|3030.79|3030.79|3031.02|3031.02|3030.65|3030.65|0
1631889130000|2021-09-17 14:32:10|3030.86|3030.86|3031|3031|3031|3031|3030.86|3030.86|0
1631889140000|2021-09-17 14:32:20|3031.14|3031.14|3031.14|3031.14|3031.14|3031.14|3031.14|3031.14|0
1631889150000|2021-09-17 14:32:30|3031.18|3031.18|3031.18|3031.18|3031.18|3031.18|3031.18|3031.18|0
1631889160000|2021-09-17 14:32:40|3031.04|3031.04|3030.9|3030.9|3031.04|3031.04|3030.84|3030.84|0
1631889170000|2021-09-17 14:32:50|3030.62|3030.62|3030.72|3030.72|3030.72|3030.72|3030.62|3030.62|0
1631889180000|2021-09-17 14:33:00|3030.71|3030.71|3030.73|3030.73|3030.73|3030.73|3030.71|3030.71|0
1631889190000|2021-09-17 14:33:10|3030.71|3030.71|3030.65|3030.65|3030.8|3030.8|3030.65|3030.65|0
1631889200000|2021-09-17 14:33:20|3030.68|3030.68|3031.21|3031.21|3031.21|3031.21|3030.65|3030.65|0
1631889210000|2021-09-17 14:33:30|3031.35|3031.35|3031.53|3031.53|3031.53|3031.53|3031.35|3031.35|0
1631889220000|2021-09-17 14:33:40|3031.73|3031.73|3031.73|3031.73|3031.73|3031.73|3031.73|3031.73|0
1631889240000|2021-09-17 14:34:00|3031.71|3031.71|3031.49|3031.49|3031.71|3031.71|3031.49|3031.49|0
1631889260000|2021-09-17 14:34:20|3031.35|3031.35|3031.41|3031.41|3031.54|3031.54|3031.29|3031.29|0
1631889270000|2021-09-17 14:34:30|3031.3|3031.3|3031.24|3031.24|3031.3|3031.3|3031.16|3031.16|0
1631889300000|2021-09-17 14:35:00|3031.34|3031.34|3031.34|3031.34|3031.34|3031.34|3031.34|3031.34|0
1631889310000|2021-09-17 14:35:10|3031.23|3031.23|3031.13|3031.13|3031.23|3031.23|3030.99|3030.99|0
1631889320000|2021-09-17 14:35:20|3030.99|3030.99|3030.9|3030.9|3031.18|3031.18|3030.9|3030.9|0
1631889330000|2021-09-17 14:35:30|3030.76|3030.76|3030.57|3030.57|3030.79|3030.79|3030.57|3030.57|0
1631889340000|2021-09-17 14:35:40|3030.6|3030.6|3030.57|3030.57|3030.6|3030.6|3030.57|3030.57|0
1631889350000|2021-09-17 14:35:50|3030.6|3030.6|3030.49|3030.49|3030.6|3030.6|3030.49|3030.49|0
1631889360000|2021-09-17 14:36:00|3030.25|3030.25|3030.25|3030.25|3030.25|3030.25|3030.25|3030.25|0
1631889370000|2021-09-17 14:36:10|3030.12|3030.12|3030.07|3030.07|3030.12|3030.12|3030|3030|0
1631889380000|2021-09-17 14:36:20|3030.19|3030.19|3030.59|3030.59|3030.69|3030.69|3030.19|3030.19|0
1631889390000|2021-09-17 14:36:30|3030.67|3030.67|3030.57|3030.57|3030.67|3030.67|3030.57|3030.57|0
1631889400000|2021-09-17 14:36:40|3030.6|3030.6|3030.5|3030.5|3030.72|3030.72|3030.5|3030.5|0
1631889410000|2021-09-17 14:36:50|3030.43|3030.43|3030.27|3030.27|3030.43|3030.43|3030.27|3030.27|0
1631889420000|2021-09-17 14:37:00|3030.2|3030.2|3029.94|3029.94|3030.2|3030.2|3029.85|3029.85|0
1631889430000|2021-09-17 14:37:10|3030|3030|3029.6|3029.6|3030|3030|3029.6|3029.6|0
1631889440000|2021-09-17 14:37:20|3029.7|3029.7|3029.7|3029.7|3029.7|3029.7|3029.7|3029.7|0
1631889450000|2021-09-17 14:37:30|3029.75|3029.75|3029.75|3029.75|3029.75|3029.75|3029.75|3029.75|0
1631889460000|2021-09-17 14:37:40|3029.68|3029.68|3029.41|3029.41|3029.68|3029.68|3029.35|3029.35|0
1631889470000|2021-09-17 14:37:50|3029.39|3029.39|3029.39|3029.39|3029.39|3029.39|3029.39|3029.39|0
1631889480000|2021-09-17 14:38:00|3029.33|3029.33|3029.37|3029.37|3029.37|3029.37|3029.27|3029.27|0
1631889490000|2021-09-17 14:38:10|3029.38|3029.38|3029.51|3029.51|3029.51|3029.51|3029.38|3029.38|0
1631889500000|2021-09-17 14:38:20|3029.66|3029.66|3030.32|3030.32|3030.32|3030.32|3029.66|3029.66|0
1631889510000|2021-09-17 14:38:30|3030.44|3030.44|3030.44|3030.44|3030.44|3030.44|3030.44|3030.44|0
1631889520000|2021-09-17 14:38:40|3030.47|3030.47|3030.62|3030.62|3030.62|3030.62|3030.47|3030.47|0
1631889530000|2021-09-17 14:38:50|3030.68|3030.68|3031.2|3031.2|3031.2|3031.2|3030.68|3030.68|0
1631889540000|2021-09-17 14:39:00|3031.27|3031.27|3031.67|3031.67|3031.67|3031.67|3031.27|3031.27|0
1631889550000|2021-09-17 14:39:10|3031.52|3031.52|3031.67|3031.67|3031.72|3031.72|3031.52|3031.52|0
1631889560000|2021-09-17 14:39:20|3031.7|3031.7|3031.91|3031.91|3031.91|3031.91|3031.7|3031.7|0
1631889570000|2021-09-17 14:39:30|3031.83|3031.83|3031.83|3031.83|3031.83|3031.83|3031.83|3031.83|0
1631889580000|2021-09-17 14:39:40|3031.89|3031.89|3031.83|3031.83|3031.94|3031.94|3031.83|3031.83|0
1631889590000|2021-09-17 14:39:50|3031.95|3031.95|3031.95|3031.95|3031.95|3031.95|3031.95|3031.95|0
1631889600000|2021-09-17 14:40:00|3031.8|3031.8|3030.45|3030.45|3031.8|3031.8|3030.45|3030.45|0
1631889610000|2021-09-17 14:40:10|3030.21|3030.21|3030.28|3030.28|3030.28|3030.28|3030.11|3030.11|0
1631889620000|2021-09-17 14:40:20|3030.31|3030.31|3030.31|3030.31|3030.31|3030.31|3030.31|3030.31|0
1631889630000|2021-09-17 14:40:30|3030.02|3030.02|3029.44|3029.44|3030.02|3030.02|3029.44|3029.44|0
1631889640000|2021-09-17 14:40:40|3029.3|3029.3|3028.79|3028.79|3029.3|3029.3|3028.79|3028.79|0
1631889650000|2021-09-17 14:40:50|3028.84|3028.84|3028.34|3028.34|3028.84|3028.84|3028.24|3028.24|0
1631889660000|2021-09-17 14:41:00|3028.25|3028.25|3028.27|3028.27|3028.33|3028.33|3028.22|3028.22|0
1631889670000|2021-09-17 14:41:10|3028.34|3028.34|3028|3028|3028.34|3028.34|3028|3028|0
1631889680000|2021-09-17 14:41:20|3027.95|3027.95|3027.84|3027.84|3027.95|3027.95|3027.84|3027.84|0
1631889690000|2021-09-17 14:41:30|3027.78|3027.78|3027.29|3027.29|3027.88|3027.88|3027.29|3027.29|0
1631889700000|2021-09-17 14:41:40|3027.05|3027.05|3027|3027|3027.05|3027.05|3027|3027|0
1631889710000|2021-09-17 14:41:50|3027.06|3027.06|3026.95|3026.95|3027.06|3027.06|3026.95|3026.95|0
1631889720000|2021-09-17 14:42:00|3026.81|3026.81|3024.94|3024.94|3026.81|3026.81|3024.94|3024.94|0
1631889730000|2021-09-17 14:42:10|3024.97|3024.97|3024.68|3024.68|3024.97|3024.97|3024.66|3024.66|0
1631889740000|2021-09-17 14:42:20|3024.65|3024.65|3023.66|3023.66|3024.65|3024.65|3023.66|3023.66|0
1631889750000|2021-09-17 14:42:30|3023.4|3023.4|3023.53|3023.53|3023.53|3023.53|3023.4|3023.4|0
1631889760000|2021-09-17 14:42:40|3023.42|3023.42|3023.31|3023.31|3023.42|3023.42|3023.22|3023.22|0
1631889770000|2021-09-17 14:42:50|3023.17|3023.17|3022.99|3022.99|3023.17|3023.17|3022.8|3022.8|0
1631889780000|2021-09-17 14:43:00|3023.23|3023.23|3023.81|3023.81|3024.23|3024.23|3023.23|3023.23|0
1631889790000|2021-09-17 14:43:10|3023.95|3023.95|3023.95|3023.95|3023.95|3023.95|3023.95|3023.95|0
1631889800000|2021-09-17 14:43:20|3023.74|3023.74|3023.86|3023.86|3023.86|3023.86|3023.74|3023.74|0
1631889810000|2021-09-17 14:43:30|3023.9|3023.9|3023.65|3023.65|3023.9|3023.9|3023.65|3023.65|0
1631889820000|2021-09-17 14:43:40|3023.64|3023.64|3023.58|3023.58|3023.65|3023.65|3023.5|3023.5|0
1631889830000|2021-09-17 14:43:50|3023.68|3023.68|3024.08|3024.08|3024.08|3024.08|3023.68|3023.68|0
1631889840000|2021-09-17 14:44:00|3024.2|3024.2|3024.58|3024.58|3024.58|3024.58|3024.2|3024.2|0
1631889850000|2021-09-17 14:44:10|3024.59|3024.59|3024.59|3024.59|3024.59|3024.59|3024.59|3024.59|0
1631889860000|2021-09-17 14:44:20|3024.51|3024.51|3024.49|3024.49|3024.51|3024.51|3024.37|3024.37|0
1631889870000|2021-09-17 14:44:30|3024.34|3024.34|3024.2|3024.2|3024.34|3024.34|3024.2|3024.2|0
1631889880000|2021-09-17 14:44:40|3024.06|3024.06|3024.06|3024.06|3024.06|3024.06|3024.06|3024.06|0
1631889890000|2021-09-17 14:44:50|3023.99|3023.99|3023.63|3023.63|3023.99|3023.99|3023.63|3023.63|0
1631889900000|2021-09-17 14:45:00|3023.58|3023.58|3021.89|3021.89|3023.58|3023.58|3021.89|3021.89|0
1631889910000|2021-09-17 14:45:10|3021.99|3021.99|3021.93|3021.93|3021.99|3021.99|3021.93|3021.93|0
1631889930000|2021-09-17 14:45:30|3021.64|3021.64|3021.54|3021.54|3021.64|3021.64|3021.54|3021.54|0
1631889940000|2021-09-17 14:45:40|3021.4|3021.4|3020.87|3020.87|3021.4|3021.4|3020.5|3020.5|0
1631889950000|2021-09-17 14:45:50|3020.81|3020.81|3020.23|3020.23|3020.81|3020.81|3020.23|3020.23|0
1631889960000|2021-09-17 14:46:00|3020.09|3020.09|3019.86|3019.86|3020.09|3020.09|3019.8|3019.8|0
1631889970000|2021-09-17 14:46:10|3019.83|3019.83|3019.3|3019.3|3019.83|3019.83|3019.13|3019.13|0
1631889980000|2021-09-17 14:46:20|3019.67|3019.67|3019.54|3019.54|3019.67|3019.67|3019.54|3019.54|0
1631889990000|2021-09-17 14:46:30|3019.69|3019.69|3019.69|3019.69|3019.69|3019.69|3019.69|3019.69|0
1631890000000|2021-09-17 14:46:40|3019.89|3019.89|3020.07|3020.07|3020.07|3020.07|3019.89|3019.89|0
1631890010000|2021-09-17 14:46:50|3020.01|3020.01|3019.81|3019.81|3020.01|3020.01|3019.81|3019.81|0
1631890020000|2021-09-17 14:47:00|3019.68|3019.68|3019.53|3019.53|3019.68|3019.68|3019.46|3019.46|0
1631890030000|2021-09-17 14:47:10|3019.65|3019.65|3019.53|3019.53|3019.65|3019.65|3019.53|3019.53|0
1631890040000|2021-09-17 14:47:20|3019.47|3019.47|3019.47|3019.47|3019.47|3019.47|3019.47|3019.47|0
1631890050000|2021-09-17 14:47:30|3019.18|3019.18|3019.54|3019.54|3019.54|3019.54|3019.18|3019.18|0
1631890060000|2021-09-17 14:47:40|3019.4|3019.4|3019.45|3019.45|3019.45|3019.45|3019.4|3019.4|0
1631890070000|2021-09-17 14:47:50|3019.39|3019.39|3019.49|3019.49|3019.49|3019.49|3019.39|3019.39|0
1631890080000|2021-09-17 14:48:00|3019.42|3019.42|3019.45|3019.45|3019.47|3019.47|3019.41|3019.41|0
1631890090000|2021-09-17 14:48:10|3019.74|3019.74|3019.37|3019.37|3020.04|3020.04|3019.28|3019.28|0
1631890100000|2021-09-17 14:48:20|3019.39|3019.39|3019.45|3019.45|3019.45|3019.45|3019.39|3019.39|0
1631890110000|2021-09-17 14:48:30|3019.59|3019.59|3019.59|3019.59|3019.59|3019.59|3019.59|3019.59|0
1631890120000|2021-09-17 14:48:40|3019.71|3019.71|3020.13|3020.13|3020.13|3020.13|3019.71|3019.71|0
1631890130000|2021-09-17 14:48:50|3020.27|3020.27|3020.27|3020.27|3020.27|3020.27|3020.27|3020.27|0
1631890140000|2021-09-17 14:49:00|3020.26|3020.26|3020.31|3020.31|3020.39|3020.39|3020.24|3020.24|0
1631890150000|2021-09-17 14:49:10|3020.37|3020.37|3020.76|3020.76|3020.79|3020.79|3020.37|3020.37|0
1631890170000|2021-09-17 14:49:30|3020.68|3020.68|3020.78|3020.78|3020.84|3020.84|3020.68|3020.68|0
1631890200000|2021-09-17 14:50:00|3021.02|3021.02|3021.04|3021.04|3021.16|3021.16|3020.9|3020.9|0
1631890210000|2021-09-17 14:50:10|3020.92|3020.92|3020.81|3020.81|3020.92|3020.92|3020.67|3020.67|0
1631890220000|2021-09-17 14:50:20|3020.85|3020.85|3020.03|3020.03|3020.85|3020.85|3019.96|3019.96|0
1631890230000|2021-09-17 14:50:30|3020.13|3020.13|3020.13|3020.13|3020.13|3020.13|3020.13|3020.13|0
1631890240000|2021-09-17 14:50:40|3020.27|3020.27|3020.08|3020.08|3020.27|3020.27|3020.08|3020.08|0
1631890250000|2021-09-17 14:50:50|3020.14|3020.14|3019.74|3019.74|3020.14|3020.14|3019.59|3019.59|0
1631890260000|2021-09-17 14:51:00|3019.6|3019.6|3019.86|3019.86|3019.86|3019.86|3019.6|3019.6|0
1631890270000|2021-09-17 14:51:10|3019.96|3019.96|3019.96|3019.96|3019.96|3019.96|3019.96|3019.96|0
1631890280000|2021-09-17 14:51:20|3020.11|3020.11|3020.25|3020.25|3020.25|3020.25|3020.11|3020.11|0
1631890290000|2021-09-17 14:51:30|3020.37|3020.37|3019.8|3019.8|3020.37|3020.37|3019.8|3019.8|0
1631890300000|2021-09-17 14:51:40|3019.59|3019.59|3020.14|3020.14|3020.22|3020.22|3019.59|3019.59|0
1631890310000|2021-09-17 14:51:50|3020.28|3020.28|3020.57|3020.57|3020.57|3020.57|3020.28|3020.28|0
1631890320000|2021-09-17 14:52:00|3020.67|3020.67|3020.52|3020.52|3020.67|3020.67|3020.38|3020.38|0
1631890330000|2021-09-17 14:52:10|3020.46|3020.46|3020.61|3020.61|3020.74|3020.74|3020.46|3020.46|0
1631890340000|2021-09-17 14:52:20|3020.66|3020.66|3020.78|3020.78|3020.78|3020.78|3020.66|3020.66|0
1631890350000|2021-09-17 14:52:30|3020.67|3020.67|3020.53|3020.53|3020.67|3020.67|3020.53|3020.53|0
1631890360000|2021-09-17 14:52:40|3020.68|3020.68|3020.39|3020.39|3020.75|3020.75|3020.39|3020.39|0
1631890370000|2021-09-17 14:52:50|3020.25|3020.25|3020.4|3020.4|3020.4|3020.4|3020.25|3020.25|0
1631890380000|2021-09-17 14:53:00|3020.33|3020.33|3020.01|3020.01|3020.47|3020.47|3020.01|3020.01|0
1631890390000|2021-09-17 14:53:10|3019.86|3019.86|3019.8|3019.8|3019.86|3019.86|3019.8|3019.8|0
1631890400000|2021-09-17 14:53:20|3019.77|3019.77|3020.01|3020.01|3020.01|3020.01|3019.77|3019.77|0
1631890410000|2021-09-17 14:53:30|3019.91|3019.91|3019.91|3019.91|3019.91|3019.91|3019.91|3019.91|0
1631890420000|2021-09-17 14:53:40|3020.05|3020.05|3020.61|3020.61|3020.61|3020.61|3020.05|3020.05|0
1631890430000|2021-09-17 14:53:50|3020.75|3020.75|3021.46|3021.46|3021.46|3021.46|3020.75|3020.75|0
1631890440000|2021-09-17 14:54:00|3021.41|3021.41|3021.16|3021.16|3021.41|3021.41|3021.16|3021.16|0
1631890450000|2021-09-17 14:54:10|3021.28|3021.28|3021.32|3021.32|3021.32|3021.32|3021.28|3021.28|0
1631890460000|2021-09-17 14:54:20|3021.44|3021.44|3021.59|3021.59|3021.59|3021.59|3021.44|3021.44|0
1631890470000|2021-09-17 14:54:30|3021.57|3021.57|3021.56|3021.56|3021.57|3021.57|3021.56|3021.56|0
1631890480000|2021-09-17 14:54:40|3021.99|3021.99|3022.26|3022.26|3022.26|3022.26|3021.99|3021.99|0
1631890490000|2021-09-17 14:54:50|3022.33|3022.33|3022.14|3022.14|3022.45|3022.45|3022.14|3022.14|0
1631890500000|2021-09-17 14:55:00|3022.09|3022.09|3022.09|3022.09|3022.09|3022.09|3022.09|3022.09|0
1631890510000|2021-09-17 14:55:10|3021.61|3021.61|3021.59|3021.59|3021.61|3021.61|3021.59|3021.59|0
1631890520000|2021-09-17 14:55:20|3021.53|3021.53|3021.23|3021.23|3021.53|3021.53|3021.23|3021.23|0
1631890530000|2021-09-17 14:55:30|3021.31|3021.31|3021.07|3021.07|3021.31|3021.31|3021.07|3021.07|0
1631890540000|2021-09-17 14:55:40|3021.1|3021.1|3020.26|3020.26|3021.1|3021.1|3020.13|3020.13|0
1631890550000|2021-09-17 14:55:50|3020.14|3020.14|3019.82|3019.82|3020.14|3020.14|3019.82|3019.82|0
1631890560000|2021-09-17 14:56:00|3019.76|3019.76|3019.51|3019.51|3019.76|3019.76|3019.51|3019.51|0
1631890570000|2021-09-17 14:56:10|3019.58|3019.58|3019.81|3019.81|3019.81|3019.81|3019.58|3019.58|0
1631890580000|2021-09-17 14:56:20|3019.95|3019.95|3020.13|3020.13|3020.15|3020.15|3019.95|3019.95|0
1631890590000|2021-09-17 14:56:30|3020.07|3020.07|3019.83|3019.83|3020.07|3020.07|3019.83|3019.83|0
1631890600000|2021-09-17 14:56:40|3019.8|3019.8|3018.93|3018.93|3019.8|3019.8|3018.93|3018.93|0
1631890610000|2021-09-17 14:56:50|3018.65|3018.65|3018.02|3018.02|3018.65|3018.65|3018.02|3018.02|0
1631890620000|2021-09-17 14:57:00|3017.78|3017.78|3017.88|3017.88|3017.93|3017.93|3017.51|3017.51|0
1631890630000|2021-09-17 14:57:10|3017.93|3017.93|3017.51|3017.51|3017.97|3017.97|3017.51|3017.51|0
1631890640000|2021-09-17 14:57:20|3017.54|3017.54|3017.54|3017.54|3017.54|3017.54|3017.54|3017.54|0
1631890650000|2021-09-17 14:57:30|3017.68|3017.68|3017.33|3017.33|3017.68|3017.68|3017.33|3017.33|0
1631890660000|2021-09-17 14:57:40|3017.26|3017.26|3017.29|3017.29|3017.29|3017.29|3017.26|3017.26|0
1631890670000|2021-09-17 14:57:50|3017.05|3017.05|3016.91|3016.91|3017.05|3017.05|3016.91|3016.91|0
1631890690000|2021-09-17 14:58:10|3016.86|3016.86|3016.69|3016.69|3017.01|3017.01|3016.69|3016.69|0
1631890700000|2021-09-17 14:58:20|3016.72|3016.72|3016.38|3016.38|3016.72|3016.72|3016.38|3016.38|0
1631890710000|2021-09-17 14:58:30|3016.21|3016.21|3016|3016|3016.21|3016.21|3016|3016|0
1631890720000|2021-09-17 14:58:40|3015.93|3015.93|3015.72|3015.72|3015.93|3015.93|3015.72|3015.72|0
1631890730000|2021-09-17 14:58:50|3015.69|3015.69|3015.84|3015.84|3015.84|3015.84|3015.69|3015.69|0
1631890740000|2021-09-17 14:59:00|3015.82|3015.82|3015.7|3015.7|3015.82|3015.82|3015.7|3015.7|0
1631890750000|2021-09-17 14:59:10|3015.82|3015.82|3016.25|3016.25|3016.25|3016.25|3015.7|3015.7|0
1631890760000|2021-09-17 14:59:20|3016.37|3016.37|3016.37|3016.37|3016.37|3016.37|3016.37|3016.37|0
1631890770000|2021-09-17 14:59:30|3016.44|3016.44|3016.85|3016.85|3016.88|3016.88|3016.44|3016.44|0
1631890780000|2021-09-17 14:59:40|3016.44|3016.44|3016.58|3016.58|3016.58|3016.58|3016.39|3016.39|0
1631890790000|2021-09-17 14:59:50|3016.64|3016.64|3016.46|3016.46|3016.67|3016.67|3016.39|3016.39|0
1631890800000|2021-09-17 15:00:00|3016.45|3016.45|3016.11|3016.11|3016.63|3016.63|3016.11|3016.11|0
1631890810000|2021-09-17 15:00:10|3016.01|3016.01|3016.32|3016.32|3016.32|3016.32|3016.01|3016.01|0
1631890820000|2021-09-17 15:00:20|3016.35|3016.35|3016.5|3016.5|3016.5|3016.5|3016.35|3016.35|0
1631890830000|2021-09-17 15:00:30|3016.46|3016.46|3016.21|3016.21|3016.46|3016.46|3016.21|3016.21|0
1631890840000|2021-09-17 15:00:40|3016.27|3016.27|3016.27|3016.27|3016.27|3016.27|3016.27|3016.27|0
1631890850000|2021-09-17 15:00:50|3016.21|3016.21|3016.14|3016.14|3016.21|3016.21|3016.14|3016.14|0
1631890860000|2021-09-17 15:01:00|3016.08|3016.08|3016.04|3016.04|3016.11|3016.11|3016.04|3016.04|0
1631890870000|2021-09-17 15:01:10|3015.9|3015.9|3015.94|3015.94|3016.01|3016.01|3015.9|3015.9|0
1631890880000|2021-09-17 15:01:20|3016|3016|3016.47|3016.47|3016.47|3016.47|3016|3016|0
1631890890000|2021-09-17 15:01:30|3016.72|3016.72|3017.2|3017.2|3017.2|3017.2|3016.72|3016.72|0
1631890900000|2021-09-17 15:01:40|3017.26|3017.26|3016.88|3016.88|3017.3|3017.3|3016.88|3016.88|0
1631890910000|2021-09-17 15:01:50|3016.94|3016.94|3016.8|3016.8|3017.08|3017.08|3016.8|3016.8|0
1631890920000|2021-09-17 15:02:00|3017.09|3017.09|3017.03|3017.03|3017.09|3017.09|3016.88|3016.88|0
1631890930000|2021-09-17 15:02:10|3016.61|3016.61|3016.24|3016.24|3016.61|3016.61|3016.24|3016.24|0
1631890940000|2021-09-17 15:02:20|3016.11|3016.11|3016.07|3016.07|3016.11|3016.11|3015.86|3015.86|0
1631890950000|2021-09-17 15:02:30|3015.69|3015.69|3015.69|3015.69|3015.69|3015.69|3015.69|3015.69|0
1631890960000|2021-09-17 15:02:40|3015.54|3015.54|3015.54|3015.54|3015.54|3015.54|3015.54|3015.54|0
1631890970000|2021-09-17 15:02:50|3015.42|3015.42|3014.48|3014.48|3015.42|3015.42|3014.48|3014.48|0
1631890980000|2021-09-17 15:03:00|3014.61|3014.61|3015.18|3015.18|3015.18|3015.18|3014.61|3014.61|0
1631890990000|2021-09-17 15:03:10|3015.32|3015.32|3015.38|3015.38|3015.38|3015.38|3015.32|3015.32|0
1631891000000|2021-09-17 15:03:20|3014.85|3014.85|3014.87|3014.87|3014.87|3014.87|3014.82|3014.82|0
1631891010000|2021-09-17 15:03:30|3014.85|3014.85|3015.14|3015.14|3015.14|3015.14|3014.73|3014.73|0
1631891020000|2021-09-17 15:03:40|3015.08|3015.08|3014.99|3014.99|3015.08|3015.08|3014.91|3014.91|0
1631891030000|2021-09-17 15:03:50|3015.09|3015.09|3015.03|3015.03|3015.13|3015.13|3015.03|3015.03|0
1631891040000|2021-09-17 15:04:00|3014.9|3014.9|3014.86|3014.86|3015.04|3015.04|3014.86|3014.86|0
1631891050000|2021-09-17 15:04:10|3014.74|3014.74|3014.4|3014.4|3014.74|3014.74|3014.38|3014.38|0
1631891060000|2021-09-17 15:04:20|3014.26|3014.26|3014.4|3014.4|3014.4|3014.4|3014.26|3014.26|0
1631891070000|2021-09-17 15:04:30|3014.52|3014.52|3014.75|3014.75|3014.87|3014.87|3014.52|3014.52|0
1631891080000|2021-09-17 15:04:40|3014.6|3014.6|3014.67|3014.67|3014.67|3014.67|3014.6|3014.6|0
1631891090000|2021-09-17 15:04:50|3014.81|3014.81|3014.81|3014.81|3014.81|3014.81|3014.67|3014.67|0
1631891100000|2021-09-17 15:05:00|3014.87|3014.87|3015.23|3015.23|3015.23|3015.23|3014.87|3014.87|0
1631891110000|2021-09-17 15:05:10|3015.09|3015.09|3015.21|3015.21|3015.23|3015.23|3015.09|3015.09|0
1631891120000|2021-09-17 15:05:20|3015.2|3015.2|3015.32|3015.32|3015.61|3015.61|3015.2|3015.2|0
1631891130000|2021-09-17 15:05:30|3015.18|3015.18|3014.86|3014.86|3015.18|3015.18|3014.86|3014.86|0
1631891140000|2021-09-17 15:05:40|3014.73|3014.73|3014.83|3014.83|3014.83|3014.83|3014.73|3014.73|0
1631891150000|2021-09-17 15:05:50|3014.89|3014.89|3015.21|3015.21|3015.25|3015.25|3014.89|3014.89|0
1631891160000|2021-09-17 15:06:00|3015.07|3015.07|3014.24|3014.24|3015.07|3015.07|3014.24|3014.24|0
1631891170000|2021-09-17 15:06:10|3014.21|3014.21|3014.15|3014.15|3014.29|3014.29|3014.01|3014.01|0
1631891180000|2021-09-17 15:06:20|3014.01|3014.01|3013.81|3013.81|3014.01|3014.01|3013.81|3013.81|0
1631891190000|2021-09-17 15:06:30|3013.74|3013.74|3014.29|3014.29|3014.29|3014.29|3013.74|3013.74|0
1631891200000|2021-09-17 15:06:40|3014.22|3014.22|3014.29|3014.29|3014.29|3014.29|3014.22|3014.22|0
1631891210000|2021-09-17 15:06:50|3014.41|3014.41|3014.41|3014.41|3014.41|3014.41|3014.41|3014.41|0
1631891220000|2021-09-17 15:07:00|3014.2|3014.2|3013.29|3013.29|3014.2|3014.2|3013.29|3013.29|0
1631891230000|2021-09-17 15:07:10|3013.43|3013.43|3013.48|3013.48|3013.48|3013.48|3013.43|3013.43|0
1631891240000|2021-09-17 15:07:20|3013.62|3013.62|3013.77|3013.77|3013.82|3013.82|3013.62|3013.62|0
1631891250000|2021-09-17 15:07:30|3013.76|3013.76|3014.75|3014.75|3014.75|3014.75|3013.76|3013.76|0
1631891260000|2021-09-17 15:07:40|3015.04|3015.04|3015.25|3015.25|3015.25|3015.25|3015.04|3015.04|0
1631891270000|2021-09-17 15:07:50|3015.32|3015.32|3015.3|3015.3|3015.36|3015.36|3015.16|3015.16|0
1631891280000|2021-09-17 15:08:00|3015.22|3015.22|3015.15|3015.15|3015.26|3015.26|3015.15|3015.15|0
1631891290000|2021-09-17 15:08:10|3015.29|3015.29|3015.36|3015.36|3015.36|3015.36|3015.29|3015.29|0
1631891300000|2021-09-17 15:08:20|3015.31|3015.31|3015.1|3015.1|3015.31|3015.31|3015.08|3015.08|0
1631891310000|2021-09-17 15:08:30|3015.13|3015.13|3015.13|3015.13|3015.13|3015.13|3015.13|3015.13|0
1631891320000|2021-09-17 15:08:40|3015.07|3015.07|3015.24|3015.24|3015.24|3015.24|3015.04|3015.04|0
1631891330000|2021-09-17 15:08:50|3015.06|3015.06|3015.44|3015.44|3015.44|3015.44|3015.06|3015.06|0
1631891340000|2021-09-17 15:09:00|3015.71|3015.71|3015.74|3015.74|3016|3016|3015.71|3015.71|0
1631891350000|2021-09-17 15:09:10|3015.6|3015.6|3015.78|3015.78|3015.78|3015.78|3015.6|3015.6|0
1631891370000|2021-09-17 15:09:30|3015.88|3015.88|3016.02|3016.02|3016.02|3016.02|3015.88|3015.88|0
1631891380000|2021-09-17 15:09:40|3016.13|3016.13|3016.23|3016.23|3016.28|3016.28|3016.13|3016.13|0
1631891390000|2021-09-17 15:09:50|3016.37|3016.37|3016.31|3016.31|3016.37|3016.37|3016.31|3016.31|0
1631891400000|2021-09-17 15:10:00|3016.25|3016.25|3015.77|3015.77|3016.25|3016.25|3015.77|3015.77|0
1631891410000|2021-09-17 15:10:10|3015.65|3015.65|3015.26|3015.26|3015.65|3015.65|3015.19|3015.19|0
1631891420000|2021-09-17 15:10:20|3015.12|3015.12|3014.96|3014.96|3015.12|3015.12|3014.96|3014.96|0
1631891430000|2021-09-17 15:10:30|3014.72|3014.72|3014.62|3014.62|3014.72|3014.72|3014.6|3014.6|0
1631891440000|2021-09-17 15:10:40|3014.41|3014.41|3014.41|3014.41|3014.41|3014.41|3014.41|3014.41|0
1631891450000|2021-09-17 15:10:50|3014.27|3014.27|3013.75|3013.75|3014.27|3014.27|3013.75|3013.75|0
1631891460000|2021-09-17 15:11:00|3013.8|3013.8|3013.44|3013.44|3013.86|3013.86|3013.44|3013.44|0
1631891470000|2021-09-17 15:11:10|3013.3|3013.3|3013.4|3013.4|3013.4|3013.4|3013.3|3013.3|0
1631891490000|2021-09-17 15:11:30|3013.54|3013.54|3013.2|3013.2|3013.54|3013.54|3013.2|3013.2|0
1631891500000|2021-09-17 15:11:40|3013.34|3013.34|3013.38|3013.38|3013.49|3013.49|3013.34|3013.34|0
1631891510000|2021-09-17 15:11:50|3013.35|3013.35|3012.37|3012.37|3013.35|3013.35|3012.37|3012.37|0
1631891520000|2021-09-17 15:12:00|3012.1|3012.1|3011.89|3011.89|3012.1|3012.1|3011.89|3011.89|0
1631891530000|2021-09-17 15:12:10|3011.75|3011.75|3012.24|3012.24|3012.24|3012.24|3011.75|3011.75|0
1631891540000|2021-09-17 15:12:20|3012.22|3012.22|3012.26|3012.26|3012.29|3012.29|3012.22|3012.22|0
1631891550000|2021-09-17 15:12:30|3012.19|3012.19|3012.36|3012.36|3012.36|3012.36|3012.07|3012.07|0
1631891560000|2021-09-17 15:12:40|3012.32|3012.32|3012.34|3012.34|3012.47|3012.47|3012.22|3012.22|0
1631891570000|2021-09-17 15:12:50|3012.36|3012.36|3013.28|3013.28|3013.28|3013.28|3012.36|3012.36|0
1631891580000|2021-09-17 15:13:00|3013.14|3013.14|3013.28|3013.28|3013.28|3013.28|3013.05|3013.05|0
1631891590000|2021-09-17 15:13:10|3013.26|3013.26|3014.22|3014.22|3014.22|3014.22|3013.24|3013.24|0
1631891600000|2021-09-17 15:13:20|3014.28|3014.28|3014.96|3014.96|3014.96|3014.96|3014.26|3014.26|0
1631891610000|2021-09-17 15:13:30|3015.09|3015.09|3015.44|3015.44|3015.49|3015.49|3015.09|3015.09|0
1631891620000|2021-09-17 15:13:40|3015.37|3015.37|3015.03|3015.03|3015.37|3015.37|3015.03|3015.03|0
1631891630000|2021-09-17 15:13:50|3015.1|3015.1|3015.22|3015.22|3015.22|3015.22|3015.1|3015.1|0
1631891640000|2021-09-17 15:14:00|3015.34|3015.34|3015.6|3015.6|3015.6|3015.6|3015.34|3015.34|0
1631891650000|2021-09-17 15:14:10|3015.54|3015.54|3015.57|3015.57|3015.57|3015.57|3015.54|3015.54|0
1631891660000|2021-09-17 15:14:20|3015.6|3015.6|3015.81|3015.81|3015.81|3015.81|3015.6|3015.6|0
1631891670000|2021-09-17 15:14:30|3015.87|3015.87|3015.79|3015.79|3015.87|3015.87|3015.65|3015.65|0
1631891680000|2021-09-17 15:14:40|3015.94|3015.94|3016.21|3016.21|3016.21|3016.21|3015.94|3015.94|0
1631891690000|2021-09-17 15:14:50|3016.25|3016.25|3016.38|3016.38|3016.41|3016.41|3016.25|3016.25|0
1631891700000|2021-09-17 15:15:00|3016.52|3016.52|3016.52|3016.52|3016.52|3016.52|3016.52|3016.52|0
1631891710000|2021-09-17 15:15:10|3016.37|3016.37|3016.47|3016.47|3016.52|3016.52|3016.37|3016.37|0
1631891720000|2021-09-17 15:15:20|3016.43|3016.43|3016.49|3016.49|3016.61|3016.61|3016.43|3016.43|0
1631891730000|2021-09-17 15:15:30|3016.63|3016.63|3016.53|3016.53|3016.63|3016.63|3016.53|3016.53|0
1631891740000|2021-09-17 15:15:40|3016.57|3016.57|3016.44|3016.44|3016.58|3016.58|3016.44|3016.44|0
1631891750000|2021-09-17 15:15:50|3016.6|3016.6|3016.79|3016.79|3016.94|3016.94|3016.49|3016.49|0
1631891760000|2021-09-17 15:16:00|3016.67|3016.67|3016.2|3016.2|3016.67|3016.67|3016.2|3016.2|0
1631891770000|2021-09-17 15:16:10|3016.34|3016.34|3016.48|3016.48|3016.48|3016.48|3016.34|3016.34|0
1631891780000|2021-09-17 15:16:20|3016.63|3016.63|3016.54|3016.54|3016.63|3016.63|3016.48|3016.48|0
1631891790000|2021-09-17 15:16:30|3016.55|3016.55|3016.55|3016.55|3016.55|3016.55|3016.55|3016.55|0
1631891800000|2021-09-17 15:16:40|3016.59|3016.59|3016.8|3016.8|3016.82|3016.82|3016.59|3016.59|0
1631891810000|2021-09-17 15:16:50|3016.87|3016.87|3016.58|3016.58|3016.87|3016.87|3016.58|3016.58|0
1631891820000|2021-09-17 15:17:00|3016.38|3016.38|3016.87|3016.87|3016.87|3016.87|3016.36|3016.36|0
1631891830000|2021-09-17 15:17:10|3016.92|3016.92|3016.92|3016.92|3016.92|3016.92|3016.92|3016.92|0
1631891840000|2021-09-17 15:17:20|3016.86|3016.86|3016.9|3016.9|3017|3017|3016.82|3016.82|0
1631891850000|2021-09-17 15:17:30|3017.05|3017.05|3016.87|3016.87|3017.05|3017.05|3016.87|3016.87|0
1631891860000|2021-09-17 15:17:40|3016.98|3016.98|3017.46|3017.46|3017.52|3017.52|3016.98|3016.98|0
1631891870000|2021-09-17 15:17:50|3017.59|3017.59|3018.34|3018.34|3018.34|3018.34|3017.59|3017.59|0
1631891880000|2021-09-17 15:18:00|3018.47|3018.47|3018.75|3018.75|3018.87|3018.87|3018.47|3018.47|0
1631891900000|2021-09-17 15:18:20|3018.88|3018.88|3019.48|3019.48|3019.48|3019.48|3018.88|3018.88|0
1631891910000|2021-09-17 15:18:30|3019.59|3019.59|3019.78|3019.78|3019.78|3019.78|3019.59|3019.59|0
1631891920000|2021-09-17 15:18:40|3019.84|3019.84|3020.01|3020.01|3020.01|3020.01|3019.81|3019.81|0
1631891930000|2021-09-17 15:18:50|3020.15|3020.15|3020.1|3020.1|3020.15|3020.15|3020.1|3020.1|0
1631891940000|2021-09-17 15:19:00|3020.07|3020.07|3020.47|3020.47|3020.47|3020.47|3020.07|3020.07|0
1631891950000|2021-09-17 15:19:10|3020.43|3020.43|3020.04|3020.04|3020.43|3020.43|3019.89|3019.89|0
1631891960000|2021-09-17 15:19:20|3020.18|3020.18|3020.34|3020.34|3020.37|3020.37|3020.18|3020.18|0
1631891970000|2021-09-17 15:19:30|3020.28|3020.28|3020.28|3020.28|3020.28|3020.28|3020.28|3020.28|0
1631891980000|2021-09-17 15:19:40|3020.39|3020.39|3019.97|3019.97|3020.39|3020.39|3019.83|3019.83|0
1631891990000|2021-09-17 15:19:50|3019.9|3019.9|3020|3020|3020.08|3020.08|3019.9|3019.9|0
1631892000000|2021-09-17 15:20:00|3019.88|3019.88|3020.11|3020.11|3020.11|3020.11|3019.82|3019.82|0
1631892010000|2021-09-17 15:20:10|3020.18|3020.18|3020.26|3020.26|3020.26|3020.26|3020.11|3020.11|0
1631892020000|2021-09-17 15:20:20|3020.2|3020.2|3020.51|3020.51|3020.51|3020.51|3020.2|3020.2|0
1631892040000|2021-09-17 15:20:40|3020.75|3020.75|3020.86|3020.86|3020.9|3020.9|3020.61|3020.61|0
1631892050000|2021-09-17 15:20:50|3020.92|3020.92|3020.63|3020.63|3020.98|3020.98|3020.63|3020.63|0
1631892060000|2021-09-17 15:21:00|3020.74|3020.74|3020.61|3020.61|3020.74|3020.74|3020.61|3020.61|0
1631892070000|2021-09-17 15:21:10|3020.47|3020.47|3020.53|3020.53|3020.53|3020.53|3020.27|3020.27|0
1631892080000|2021-09-17 15:21:20|3020.47|3020.47|3020.67|3020.67|3020.67|3020.67|3020.47|3020.47|0
1631892090000|2021-09-17 15:21:30|3020.55|3020.55|3020.23|3020.23|3020.55|3020.55|3020.21|3020.21|0
1631892100000|2021-09-17 15:21:40|3019.99|3019.99|3019.48|3019.48|3019.99|3019.99|3019.48|3019.48|0
1631892110000|2021-09-17 15:21:50|3019.42|3019.42|3019.66|3019.66|3019.66|3019.66|3019.42|3019.42|0
1631892120000|2021-09-17 15:22:00|3019.81|3019.81|3020.17|3020.17|3020.17|3020.17|3019.81|3019.81|0
1631892130000|2021-09-17 15:22:10|3020.13|3020.13|3019.52|3019.52|3020.16|3020.16|3019.52|3019.52|0
1631892140000|2021-09-17 15:22:20|3019.49|3019.49|3019.57|3019.57|3019.64|3019.64|3019.47|3019.47|0
1631892150000|2021-09-17 15:22:30|3019.33|3019.33|3019.3|3019.3|3019.36|3019.36|3019.24|3019.24|0
1631892160000|2021-09-17 15:22:40|3019.27|3019.27|3019.3|3019.3|3019.36|3019.36|3019.27|3019.27|0
1631892170000|2021-09-17 15:22:50|3019.2|3019.2|3019.06|3019.06|3019.2|3019.2|3019.06|3019.06|0
1631892180000|2021-09-17 15:23:00|3019.19|3019.19|3018.71|3018.71|3019.19|3019.19|3018.71|3018.71|0
1631892190000|2021-09-17 15:23:10|3018.68|3018.68|3017.62|3017.62|3018.68|3018.68|3017.62|3017.62|0
1631892200000|2021-09-17 15:23:20|3017.76|3017.76|3017.44|3017.44|3017.76|3017.76|3017.44|3017.44|0
1631892210000|2021-09-17 15:23:30|3017.3|3017.3|3017.45|3017.45|3017.45|3017.45|3017.04|3017.04|0
1631892220000|2021-09-17 15:23:40|3017.38|3017.38|3017.53|3017.53|3017.53|3017.53|3017.38|3017.38|0
1631892230000|2021-09-17 15:23:50|3017.59|3017.59|3017.36|3017.36|3017.59|3017.59|3017.36|3017.36|0
1631892240000|2021-09-17 15:24:00|3017.22|3017.22|3017.1|3017.1|3017.22|3017.22|3016.98|3016.98|0
1631892250000|2021-09-17 15:24:10|3017.2|3017.2|3017.49|3017.49|3017.52|3017.52|3017.2|3017.2|0
1631892260000|2021-09-17 15:24:20|3017.36|3017.36|3017.41|3017.41|3017.41|3017.41|3017.3|3017.3|0
1631892270000|2021-09-17 15:24:30|3017.55|3017.55|3017.49|3017.49|3017.55|3017.55|3017.49|3017.49|0
1631892280000|2021-09-17 15:24:40|3017.52|3017.52|3017.58|3017.58|3017.58|3017.58|3017.52|3017.52|0
1631892290000|2021-09-17 15:24:50|3017.46|3017.46|3017.4|3017.4|3017.58|3017.58|3017.4|3017.4|0
1631892300000|2021-09-17 15:25:00|3017.59|3017.59|3018.08|3018.08|3018.08|3018.08|3017.59|3017.59|0
1631892310000|2021-09-17 15:25:10|3017.93|3017.93|3017.52|3017.52|3017.93|3017.93|3017.42|3017.42|0
1631892320000|2021-09-17 15:25:20|3017.58|3017.58|3017.51|3017.51|3017.58|3017.58|3017.51|3017.51|0
1631892330000|2021-09-17 15:25:30|3017.66|3017.66|3017.53|3017.53|3017.67|3017.67|3017.46|3017.46|0
1631892340000|2021-09-17 15:25:40|3017.26|3017.26|3017.45|3017.45|3017.53|3017.53|3017.26|3017.26|0
1631892350000|2021-09-17 15:25:50|3017.41|3017.41|3017.41|3017.41|3017.41|3017.41|3017.41|3017.41|0
1631892360000|2021-09-17 15:26:00|3017.29|3017.29|3017.44|3017.44|3017.44|3017.44|3017.29|3017.29|0
1631892370000|2021-09-17 15:26:10|3017.58|3017.58|3017.64|3017.64|3017.64|3017.64|3017.58|3017.58|0
1631892380000|2021-09-17 15:26:20|3017.54|3017.54|3017.68|3017.68|3017.68|3017.68|3017.44|3017.44|0
1631892390000|2021-09-17 15:26:30|3017.65|3017.65|3017.58|3017.58|3017.65|3017.65|3017.58|3017.58|0
1631892400000|2021-09-17 15:26:40|3017.55|3017.55|3017.5|3017.5|3017.55|3017.55|3017.5|3017.5|0
1631892410000|2021-09-17 15:26:50|3017.44|3017.44|3017.35|3017.35|3017.57|3017.57|3017.35|3017.35|0
1631892420000|2021-09-17 15:27:00|3017.4|3017.4|3017.4|3017.4|3017.4|3017.4|3017.4|3017.4|0
1631892430000|2021-09-17 15:27:10|3017.39|3017.39|3017.35|3017.35|3017.4|3017.4|3017.35|3017.35|0
1631892440000|2021-09-17 15:27:20|3017.31|3017.31|3017.29|3017.29|3017.31|3017.31|3017.29|3017.29|0
1631892450000|2021-09-17 15:27:30|3017.28|3017.28|3017.07|3017.07|3017.31|3017.31|3017.07|3017.07|0
1631892460000|2021-09-17 15:27:40|3017.19|3017.19|3017.18|3017.18|3017.19|3017.19|3016.7|3016.7|0
1631892470000|2021-09-17 15:27:50|3017.26|3017.26|3017.59|3017.59|3017.59|3017.59|3017.24|3017.24|0
1631892480000|2021-09-17 15:28:00|3017.65|3017.65|3017.08|3017.08|3017.77|3017.77|3017.08|3017.08|0
1631892490000|2021-09-17 15:28:10|3016.94|3016.94|3016.78|3016.78|3017.02|3017.02|3016.7|3016.7|0
1631892500000|2021-09-17 15:28:20|3016.64|3016.64|3016.29|3016.29|3016.73|3016.73|3016.29|3016.29|0
1631892510000|2021-09-17 15:28:30|3016.15|3016.15|3015.64|3015.64|3016.24|3016.24|3015.64|3015.64|0
1631892520000|2021-09-17 15:28:40|3015.6|3015.6|3015.49|3015.49|3015.8|3015.8|3015.49|3015.49|0
1631892530000|2021-09-17 15:28:50|3015.34|3015.34|3015.09|3015.09|3015.56|3015.56|3014.95|3014.95|0
1631892540000|2021-09-17 15:29:00|3015.06|3015.06|3014.11|3014.11|3015.06|3015.06|3014.05|3014.05|0
1631892550000|2021-09-17 15:29:10|3014.06|3014.06|3013.87|3013.87|3014.06|3014.06|3013.62|3013.62|0
1631892560000|2021-09-17 15:29:20|3014.01|3014.01|3013.63|3013.63|3014.41|3014.41|3013.63|3013.63|0
1631892570000|2021-09-17 15:29:30|3013.58|3013.58|3013.89|3013.89|3013.95|3013.95|3013.58|3013.58|0
1631892580000|2021-09-17 15:29:40|3013.78|3013.78|3013.85|3013.85|3013.99|3013.99|3013.71|3013.71|0
1631892590000|2021-09-17 15:29:50|3013.78|3013.78|3015.45|3015.45|3015.51|3015.51|3013.61|3013.61|0
1632122100000|2021-09-20 07:15:00|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|0
1632122110000|2021-09-20 07:15:10|2993.46|2993.46|2993.53|2993.53|2993.53|2993.53|2993.46|2993.46|0
1632122120000|2021-09-20 07:15:20|2993.6|2993.6|2992.86|2992.86|2993.6|2993.6|2992.58|2992.58|0
1632122130000|2021-09-20 07:15:30|2993.45|2993.45|2992.81|2992.81|2993.45|2993.45|2992.81|2992.81|0
1632122140000|2021-09-20 07:15:40|2992.37|2992.37|2991.63|2991.63|2992.37|2992.37|2991.63|2991.63|0
1632122150000|2021-09-20 07:15:50|2991.38|2991.38|2990.86|2990.86|2991.38|2991.38|2990.86|2990.86|0
1632122160000|2021-09-20 07:16:00|2990.72|2990.72|2989.39|2989.39|2990.72|2990.72|2989.39|2989.39|0
1632122170000|2021-09-20 07:16:10|2989.34|2989.34|2989.65|2989.65|2989.81|2989.81|2989.21|2989.21|0
1632122180000|2021-09-20 07:16:20|2989.54|2989.54|2989.3|2989.3|2989.54|2989.54|2989.3|2989.3|0
1632122200000|2021-09-20 07:16:40|2989.1|2989.1|2988.71|2988.71|2989.2|2989.2|2988.71|2988.71|0
1632122210000|2021-09-20 07:16:50|2988.9|2988.9|2988.32|2988.32|2988.9|2988.9|2988.32|2988.32|0
1632122220000|2021-09-20 07:17:00|2988.44|2988.44|2986.6|2986.6|2988.46|2988.46|2986.6|2986.6|0
1632122230000|2021-09-20 07:17:10|2986.31|2986.31|2986.55|2986.55|2986.55|2986.55|2986.31|2986.31|0
1632122240000|2021-09-20 07:17:20|2986.8|2986.8|2986.85|2986.85|2986.85|2986.85|2986.8|2986.8|0
1632122250000|2021-09-20 07:17:30|2986.98|2986.98|2987.26|2987.26|2987.26|2987.26|2986.98|2986.98|0
1632122260000|2021-09-20 07:17:40|2987.35|2987.35|2987.09|2987.09|2987.35|2987.35|2987.09|2987.09|0
1632122270000|2021-09-20 07:17:50|2987.33|2987.33|2987.33|2987.33|2987.33|2987.33|2987.33|2987.33|0
1632122290000|2021-09-20 07:18:10|2987.27|2987.27|2987.33|2987.33|2987.33|2987.33|2987.07|2987.07|0
1632122300000|2021-09-20 07:18:20|2987.46|2987.46|2987.61|2987.61|2987.61|2987.61|2987.46|2987.46|0
1632122310000|2021-09-20 07:18:30|2987.67|2987.67|2987.89|2987.89|2987.89|2987.89|2987.67|2987.67|0
1632122320000|2021-09-20 07:18:40|2988.01|2988.01|2988.15|2988.15|2988.15|2988.15|2987.86|2987.86|0
1632122340000|2021-09-20 07:19:00|2988.21|2988.21|2988.07|2988.07|2988.21|2988.21|2988.07|2988.07|0
1632122350000|2021-09-20 07:19:10|2987.78|2987.78|2987.55|2987.55|2987.78|2987.78|2987.55|2987.55|0
1632122360000|2021-09-20 07:19:20|2987.6|2987.6|2987.6|2987.6|2987.6|2987.6|2987.6|2987.6|0
1632122370000|2021-09-20 07:19:30|2987.54|2987.54|2986.2|2986.2|2987.54|2987.54|2986.2|2986.2|0
1632122380000|2021-09-20 07:19:40|2985.84|2985.84|2985.84|2985.84|2985.84|2985.84|2985.84|2985.84|0
1632122390000|2021-09-20 07:19:50|2985.97|2985.97|2986.23|2986.23|2986.23|2986.23|2985.97|2985.97|0
1632122400000|2021-09-20 07:20:00|2986.16|2986.16|2986.51|2986.51|2986.61|2986.61|2986.16|2986.16|0
1632122410000|2021-09-20 07:20:10|2986.57|2986.57|2986.28|2986.28|2986.57|2986.57|2986.28|2986.28|0
1632122430000|2021-09-20 07:20:30|2986.21|2986.21|2985.58|2985.58|2986.21|2986.21|2985.58|2985.58|0
1632122440000|2021-09-20 07:20:40|2985.44|2985.44|2985.44|2985.44|2985.44|2985.44|2985.44|2985.44|0
1632122450000|2021-09-20 07:20:50|2985.38|2985.38|2984.9|2984.9|2985.38|2985.38|2984.9|2984.9|0
1632122460000|2021-09-20 07:21:00|2983.43|2983.43|2983.43|2983.43|2983.43|2983.43|2983.43|2983.43|0
1632122470000|2021-09-20 07:21:10|2983.19|2983.19|2983.32|2983.32|2983.73|2983.73|2983.19|2983.19|0
1632122480000|2021-09-20 07:21:20|2983.11|2983.11|2982.97|2982.97|2983.17|2983.17|2982.91|2982.91|0
1632122490000|2021-09-20 07:21:30|2982.61|2982.61|2983.25|2983.25|2983.25|2983.25|2982.61|2982.61|0
1632122500000|2021-09-20 07:21:40|2982.73|2982.73|2983.04|2983.04|2983.07|2983.07|2982.73|2982.73|0
1632122510000|2021-09-20 07:21:50|2983.23|2983.23|2983.23|2983.23|2983.23|2983.23|2983.23|2983.23|0
1632122520000|2021-09-20 07:22:00|2983.17|2983.17|2983.13|2983.13|2983.19|2983.19|2983|2983|0
1632122530000|2021-09-20 07:22:10|2982.52|2982.52|2982.4|2982.4|2982.52|2982.52|2982.24|2982.24|0
1632122540000|2021-09-20 07:22:20|2982.69|2982.69|2982.45|2982.45|2982.69|2982.69|2982.2|2982.2|0
1632122550000|2021-09-20 07:22:30|2982.38|2982.38|2982.38|2982.38|2982.38|2982.38|2982.38|2982.38|0
1632122570000|2021-09-20 07:22:50|2982.24|2982.24|2982.35|2982.35|2982.36|2982.36|2982.15|2982.15|0
1632122580000|2021-09-20 07:23:00|2982.49|2982.49|2982.3|2982.3|2982.49|2982.49|2982.3|2982.3|0
1632122590000|2021-09-20 07:23:10|2982.61|2982.61|2982.61|2982.61|2982.61|2982.61|2982.61|2982.61|0
1632122600000|2021-09-20 07:23:20|2982.49|2982.49|2982.49|2982.49|2982.49|2982.49|2982.49|2982.49|0
1632122610000|2021-09-20 07:23:30|2982.28|2982.28|2981.96|2981.96|2982.28|2982.28|2981.96|2981.96|0
1632122620000|2021-09-20 07:23:40|2982.33|2982.33|2982.06|2982.06|2982.33|2982.33|2982.06|2982.06|0
1632122650000|2021-09-20 07:24:10|2981.97|2981.97|2981.76|2981.76|2981.97|2981.97|2981.76|2981.76|0
1632122660000|2021-09-20 07:24:20|2982.18|2982.18|2982.51|2982.51|2982.51|2982.51|2982.18|2982.18|0
1632122670000|2021-09-20 07:24:30|2982.57|2982.57|2982.57|2982.57|2982.57|2982.57|2982.57|2982.57|0
1632122680000|2021-09-20 07:24:40|2982.7|2982.7|2982.7|2982.7|2982.7|2982.7|2982.7|2982.7|0
1632122690000|2021-09-20 07:24:50|2982.39|2982.39|2982.34|2982.34|2982.39|2982.39|2982.34|2982.34|0
1632122700000|2021-09-20 07:25:00|2982.1|2982.1|2980.95|2980.95|2982.95|2982.95|2980.83|2980.83|0
1632122710000|2021-09-20 07:25:10|2981.1|2981.1|2981.1|2981.1|2981.1|2981.1|2981.1|2981.1|0
1632122720000|2021-09-20 07:25:20|2981.03|2981.03|2981.22|2981.22|2981.22|2981.22|2981.03|2981.03|0
1632122740000|2021-09-20 07:25:40|2981.15|2981.15|2980.59|2980.59|2981.15|2981.15|2980.59|2980.59|0
1632122750000|2021-09-20 07:25:50|2980.47|2980.47|2979.74|2979.74|2980.47|2980.47|2979.74|2979.74|0
1632122760000|2021-09-20 07:26:00|2979.68|2979.68|2979.01|2979.01|2979.68|2979.68|2979.01|2979.01|0
1632122770000|2021-09-20 07:26:10|2978.94|2978.94|2979.38|2979.38|2979.38|2979.38|2978.94|2978.94|0
1632122780000|2021-09-20 07:26:20|2979.31|2979.31|2979.18|2979.18|2979.31|2979.31|2979.18|2979.18|0
1632122790000|2021-09-20 07:26:30|2979.05|2979.05|2978.93|2978.93|2979.05|2979.05|2978.93|2978.93|0
1632122820000|2021-09-20 07:27:00|2978.31|2978.31|2978.76|2978.76|2978.76|2978.76|2978.31|2978.31|0
1632122830000|2021-09-20 07:27:10|2978.55|2978.55|2978.55|2978.55|2978.55|2978.55|2978.55|2978.55|0
1632122840000|2021-09-20 07:27:20|2978.42|2978.42|2978.42|2978.42|2978.42|2978.42|2978.23|2978.23|0
1632122850000|2021-09-20 07:27:30|2978.53|2978.53|2978.53|2978.53|2978.53|2978.53|2978.53|2978.53|0
1632122860000|2021-09-20 07:27:40|2978.68|2978.68|2978.8|2978.8|2978.8|2978.8|2978.68|2978.68|0
1632122890000|2021-09-20 07:28:10|2979.38|2979.38|2979.38|2979.38|2979.38|2979.38|2979.38|2979.38|0
1632122900000|2021-09-20 07:28:20|2979.43|2979.43|2979.43|2979.43|2979.43|2979.43|2979.43|2979.43|0
1632122910000|2021-09-20 07:28:30|2979.6|2979.6|2979.6|2979.6|2979.6|2979.6|2979.6|2979.6|0
1632122920000|2021-09-20 07:28:40|2979.63|2979.63|2979.26|2979.26|2979.63|2979.63|2979.26|2979.26|0
1632122930000|2021-09-20 07:28:50|2979.33|2979.33|2979.33|2979.33|2979.39|2979.39|2979.33|2979.33|0
1632122940000|2021-09-20 07:29:00|2979.19|2979.19|2979.03|2979.03|2979.33|2979.33|2979.03|2979.03|0
1632122950000|2021-09-20 07:29:10|2979.15|2979.15|2979.15|2979.15|2979.15|2979.15|2979.15|2979.15|0
1632122960000|2021-09-20 07:29:20|2978.6|2978.6|2978.16|2978.16|2978.6|2978.6|2978.16|2978.16|0
1632122970000|2021-09-20 07:29:30|2978.01|2978.01|2977.24|2977.24|2978.01|2978.01|2977.1|2977.1|0
1632122980000|2021-09-20 07:29:40|2977.19|2977.19|2977.19|2977.19|2977.19|2977.19|2977.13|2977.13|0
1632122990000|2021-09-20 07:29:50|2977.33|2977.33|2977.05|2977.05|2977.33|2977.33|2976.96|2976.96|0
1632123000000|2021-09-20 07:30:00|2976.76|2976.76|2976.93|2976.93|2977.05|2977.05|2976.76|2976.76|0
1632123010000|2021-09-20 07:30:10|2976.79|2976.79|2976.69|2976.69|2976.79|2976.79|2976.69|2976.69|0
1632123040000|2021-09-20 07:30:40|2976.83|2976.83|2976.22|2976.22|2976.83|2976.83|2976.22|2976.22|0
1632123050000|2021-09-20 07:30:50|2975.83|2975.83|2975.83|2975.83|2975.83|2975.83|2975.83|2975.83|0
1632123060000|2021-09-20 07:31:00|2975.42|2975.42|2975.84|2975.84|2975.84|2975.84|2975.35|2975.35|0
1632123070000|2021-09-20 07:31:10|2975.96|2975.96|2975.8|2975.8|2975.96|2975.96|2975.64|2975.64|0
1632123080000|2021-09-20 07:31:20|2976.05|2976.05|2976.05|2976.05|2976.05|2976.05|2976.05|2976.05|0
1632123090000|2021-09-20 07:31:30|2976.33|2976.33|2976.01|2976.01|2976.33|2976.33|2976.01|2976.01|0
1632123100000|2021-09-20 07:31:40|2975.87|2975.87|2975.87|2975.87|2975.87|2975.87|2975.87|2975.87|0
1632123110000|2021-09-20 07:31:50|2975.81|2975.81|2975.66|2975.66|2975.81|2975.81|2975.66|2975.66|0
1632123120000|2021-09-20 07:32:00|2975.8|2975.8|2976.31|2976.31|2976.37|2976.37|2975.8|2975.8|0
1632123130000|2021-09-20 07:32:10|2976.02|2976.02|2976.43|2976.43|2976.57|2976.57|2976.02|2976.02|0
1632123140000|2021-09-20 07:32:20|2976.33|2976.33|2976.27|2976.27|2976.5|2976.5|2976.27|2976.27|0
1632123150000|2021-09-20 07:32:30|2976.14|2976.14|2975.68|2975.68|2976.14|2976.14|2975.68|2975.68|0
1632123160000|2021-09-20 07:32:40|2975.24|2975.24|2975.24|2975.24|2975.24|2975.24|2975.24|2975.24|0
1632123170000|2021-09-20 07:32:50|2974.75|2974.75|2974.6|2974.6|2974.75|2974.75|2974.6|2974.6|0
1632123180000|2021-09-20 07:33:00|2974.41|2974.41|2974.14|2974.14|2974.41|2974.41|2974.14|2974.14|0
1632123190000|2021-09-20 07:33:10|2974.51|2974.51|2974.51|2974.51|2974.51|2974.51|2974.51|2974.51|0
1632123200000|2021-09-20 07:33:20|2974.41|2974.41|2974.47|2974.47|2974.47|2974.47|2974.41|2974.41|0
1632123210000|2021-09-20 07:33:30|2974.6|2974.6|2974.6|2974.6|2974.6|2974.6|2974.6|2974.6|0
1632123220000|2021-09-20 07:33:40|2975.04|2975.04|2975.35|2975.35|2975.35|2975.35|2974.99|2974.99|0
1632123230000|2021-09-20 07:33:50|2975.07|2975.07|2975.07|2975.07|2975.07|2975.07|2975.07|2975.07|0
1632123240000|2021-09-20 07:34:00|2975.01|2975.01|2974.93|2974.93|2975.01|2975.01|2974.88|2974.88|0
1632123250000|2021-09-20 07:34:10|2974.99|2974.99|2975.49|2975.49|2975.49|2975.49|2974.99|2974.99|0
1632123260000|2021-09-20 07:34:20|2975.35|2975.35|2975.35|2975.35|2975.35|2975.35|2975.35|2975.35|0
1632123270000|2021-09-20 07:34:30|2975.2|2975.2|2975.2|2975.2|2975.2|2975.2|2975.2|2975.2|0
1632123300000|2021-09-20 07:35:00|2975.17|2975.17|2974.98|2974.98|2975.17|2975.17|2974.87|2974.87|0
1632123310000|2021-09-20 07:35:10|2974.93|2974.93|2975.28|2975.28|2975.28|2975.28|2974.81|2974.81|0
1632123320000|2021-09-20 07:35:20|2975.48|2975.48|2975.48|2975.48|2975.48|2975.48|2975.48|2975.48|0
1632123330000|2021-09-20 07:35:30|2975.28|2975.28|2975.28|2975.28|2975.28|2975.28|2975.28|2975.28|0
1632123340000|2021-09-20 07:35:40|2975.4|2975.4|2975.19|2975.19|2975.4|2975.4|2975.11|2975.11|0
1632123350000|2021-09-20 07:35:50|2975.05|2975.05|2974.48|2974.48|2975.05|2975.05|2974.48|2974.48|0
1632123360000|2021-09-20 07:36:00|2974.36|2974.36|2974.48|2974.48|2974.48|2974.48|2974.36|2974.36|0
1632123370000|2021-09-20 07:36:10|2974.41|2974.41|2974.06|2974.06|2974.41|2974.41|2974.06|2974.06|0
1632123380000|2021-09-20 07:36:20|2974.18|2974.18|2974.13|2974.13|2974.18|2974.18|2974.13|2974.13|0
1632123390000|2021-09-20 07:36:30|2973.95|2973.95|2973.81|2973.81|2973.95|2973.95|2973.81|2973.81|0
1632123400000|2021-09-20 07:36:40|2973.95|2973.95|2973.87|2973.87|2974.09|2974.09|2973.8|2973.8|0
1632123410000|2021-09-20 07:36:50|2973.93|2973.93|2974.34|2974.34|2974.34|2974.34|2973.93|2973.93|0
1632123420000|2021-09-20 07:37:00|2974.09|2974.09|2974.34|2974.34|2974.34|2974.34|2974.09|2974.09|0
1632123430000|2021-09-20 07:37:10|2974.17|2974.17|2974.03|2974.03|2974.17|2974.17|2974.03|2974.03|0
1632123440000|2021-09-20 07:37:20|2973.92|2973.92|2973.92|2973.92|2973.92|2973.92|2973.92|2973.92|0
1632123460000|2021-09-20 07:37:40|2974.07|2974.07|2974.07|2974.07|2974.07|2974.07|2974.07|2974.07|0
1632123480000|2021-09-20 07:38:00|2974.27|2974.27|2974.45|2974.45|2974.45|2974.45|2973.77|2973.77|0
1632123490000|2021-09-20 07:38:10|2974.65|2974.65|2974.65|2974.65|2974.65|2974.65|2974.65|2974.65|0
1632123500000|2021-09-20 07:38:20|2974.79|2974.79|2975.24|2975.24|2975.24|2975.24|2974.54|2974.54|0
1632123510000|2021-09-20 07:38:30|2975.34|2975.34|2975.7|2975.7|2975.7|2975.7|2975.34|2975.34|0
1632123520000|2021-09-20 07:38:40|2975.65|2975.65|2976.08|2976.08|2976.2|2976.2|2975.47|2975.47|0
1632123530000|2021-09-20 07:38:50|2976.12|2976.12|2976.01|2976.01|2976.12|2976.12|2975.98|2975.98|0
1632123540000|2021-09-20 07:39:00|2975.75|2975.75|2975.65|2975.65|2975.75|2975.75|2975.34|2975.34|0
1632123550000|2021-09-20 07:39:10|2975.58|2975.58|2975.46|2975.46|2975.69|2975.69|2975.46|2975.46|0
1632123560000|2021-09-20 07:39:20|2975.09|2975.09|2974.8|2974.8|2975.09|2975.09|2974.8|2974.8|0
1632123570000|2021-09-20 07:39:30|2974.67|2974.67|2974.91|2974.91|2974.91|2974.91|2974.67|2974.67|0
1632123590000|2021-09-20 07:39:50|2975.02|2975.02|2975.12|2975.12|2975.12|2975.12|2974.91|2974.91|0
1632123600000|2021-09-20 07:40:00|2975.19|2975.19|2975.18|2975.18|2975.46|2975.46|2975.18|2975.18|0
1632123610000|2021-09-20 07:40:10|2975.28|2975.28|2975.28|2975.28|2975.28|2975.28|2975.28|2975.28|0
1632123620000|2021-09-20 07:40:20|2975.23|2975.23|2975.23|2975.23|2975.23|2975.23|2975.23|2975.23|0
1632123630000|2021-09-20 07:40:30|2975.16|2975.16|2975.16|2975.16|2975.16|2975.16|2975.16|2975.16|0
1632123640000|2021-09-20 07:40:40|2975.31|2975.31|2975.55|2975.55|2975.55|2975.55|2975.31|2975.31|0
1632123650000|2021-09-20 07:40:50|2975.66|2975.66|2975.86|2975.86|2975.86|2975.86|2975.66|2975.66|0
1632123660000|2021-09-20 07:41:00|2975.99|2975.99|2976.12|2976.12|2976.12|2976.12|2975.99|2975.99|0
1632123670000|2021-09-20 07:41:10|2975.71|2975.71|2975.84|2975.84|2975.84|2975.84|2975.71|2975.71|0
1632123680000|2021-09-20 07:41:20|2975.9|2975.9|2975.9|2975.9|2975.9|2975.9|2975.9|2975.9|0
1632123690000|2021-09-20 07:41:30|2975.79|2975.79|2975.73|2975.73|2975.79|2975.79|2975.73|2975.73|0
1632123700000|2021-09-20 07:41:40|2975.86|2975.86|2975.79|2975.79|2975.86|2975.86|2975.79|2975.79|0
1632123710000|2021-09-20 07:41:50|2975.73|2975.73|2975.28|2975.28|2975.73|2975.73|2975.28|2975.28|0
1632123720000|2021-09-20 07:42:00|2975.03|2975.03|2974.91|2974.91|2975.4|2975.4|2974.91|2974.91|0
1632123730000|2021-09-20 07:42:10|2974.77|2974.77|2974.65|2974.65|2974.77|2974.77|2974.65|2974.65|0
1632123740000|2021-09-20 07:42:20|2974.53|2974.53|2973.96|2973.96|2974.53|2974.53|2973.96|2973.96|0
1632123750000|2021-09-20 07:42:30|2973.86|2973.86|2973.27|2973.27|2973.86|2973.86|2973.27|2973.27|0
1632123760000|2021-09-20 07:42:40|2973.14|2973.14|2973.03|2973.03|2973.14|2973.14|2973.03|2973.03|0
1632123770000|2021-09-20 07:42:50|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|0
1632123780000|2021-09-20 07:43:00|2973.38|2973.38|2973.28|2973.28|2973.38|2973.38|2973.23|2973.23|0
1632123790000|2021-09-20 07:43:10|2973.18|2973.18|2973.18|2973.18|2973.18|2973.18|2973.18|2973.18|0
1632123800000|2021-09-20 07:43:20|2973.23|2973.23|2973.23|2973.23|2973.23|2973.23|2973.23|2973.23|0
1632123830000|2021-09-20 07:43:50|2973.52|2973.52|2973.78|2973.78|2973.78|2973.78|2973.52|2973.52|0
1632123860000|2021-09-20 07:44:20|2973.84|2973.84|2973.84|2973.84|2973.84|2973.84|2973.84|2973.84|0
1632123870000|2021-09-20 07:44:30|2973.89|2973.89|2973.89|2973.89|2973.89|2973.89|2973.89|2973.89|0
1632123880000|2021-09-20 07:44:40|2974.19|2974.19|2974.55|2974.55|2974.55|2974.55|2974.19|2974.19|0
1632123890000|2021-09-20 07:44:50|2974.67|2974.67|2975.28|2975.28|2975.5|2975.5|2974.67|2974.67|0
1632123900000|2021-09-20 07:45:00|2975.25|2975.25|2975.03|2975.03|2975.8|2975.8|2975.03|2975.03|0
1632123910000|2021-09-20 07:45:10|2975.14|2975.14|2974.97|2974.97|2975.14|2975.14|2974.97|2974.97|0
1632123920000|2021-09-20 07:45:20|2975.09|2975.09|2975.23|2975.23|2975.23|2975.23|2975.09|2975.09|0
1632123930000|2021-09-20 07:45:30|2975.34|2975.34|2975.54|2975.54|2975.54|2975.54|2975.34|2975.34|0
1632123940000|2021-09-20 07:45:40|2975.65|2975.65|2975.65|2975.65|2975.65|2975.65|2975.65|2975.65|0
1632123950000|2021-09-20 07:45:50|2975.75|2975.75|2975.61|2975.61|2975.75|2975.75|2975.61|2975.61|0
1632123960000|2021-09-20 07:46:00|2975.75|2975.75|2975.72|2975.72|2975.89|2975.89|2975.54|2975.54|0
1632123970000|2021-09-20 07:46:10|2975.58|2975.58|2975.69|2975.69|2975.73|2975.73|2975.58|2975.58|0
1632123980000|2021-09-20 07:46:20|2975.57|2975.57|2976.24|2976.24|2976.24|2976.24|2975.57|2975.57|0
1632123990000|2021-09-20 07:46:30|2975.92|2975.92|2975.19|2975.19|2976|2976|2975.19|2975.19|0
1632124000000|2021-09-20 07:46:40|2975.05|2975.05|2975.15|2975.15|2975.2|2975.2|2975.05|2975.05|0
1632124010000|2021-09-20 07:46:50|2975.2|2975.2|2975.2|2975.2|2975.2|2975.2|2975.2|2975.2|0
1632124020000|2021-09-20 07:47:00|2975.26|2975.26|2975.15|2975.15|2975.26|2975.26|2975.15|2975.15|0
1632124030000|2021-09-20 07:47:10|2975.2|2975.2|2975.06|2975.06|2975.2|2975.2|2975.06|2975.06|0
1632124040000|2021-09-20 07:47:20|2974.89|2974.89|2974.72|2974.72|2974.89|2974.89|2974.72|2974.72|0
1632124050000|2021-09-20 07:47:30|2974.58|2974.58|2974.94|2974.94|2974.94|2974.94|2974.58|2974.58|0
1632124060000|2021-09-20 07:47:40|2975.06|2975.06|2975.11|2975.11|2975.11|2975.11|2974.99|2974.99|0
1632124070000|2021-09-20 07:47:50|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|0
1632124080000|2021-09-20 07:48:00|2975.37|2975.37|2975.55|2975.55|2975.55|2975.55|2975.37|2975.37|0
1632124090000|2021-09-20 07:48:10|2975.84|2975.84|2976.15|2976.15|2976.22|2976.22|2975.57|2975.57|0
1632124100000|2021-09-20 07:48:20|2976.27|2976.27|2976.27|2976.27|2976.27|2976.27|2976.27|2976.27|0
1632124110000|2021-09-20 07:48:30|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|0
1632124120000|2021-09-20 07:48:40|2976.14|2976.14|2976.08|2976.08|2976.14|2976.14|2976.08|2976.08|0
1632124130000|2021-09-20 07:48:50|2976.13|2976.13|2976.08|2976.08|2976.13|2976.13|2976.08|2976.08|0
1632124140000|2021-09-20 07:49:00|2975.96|2975.96|2975.96|2975.96|2975.96|2975.96|2975.96|2975.96|0
1632124150000|2021-09-20 07:49:10|2975.7|2975.7|2975.77|2975.77|2975.77|2975.77|2975.7|2975.7|0
1632124160000|2021-09-20 07:49:20|2975.89|2975.89|2975.65|2975.65|2975.89|2975.89|2975.65|2975.65|0
1632124170000|2021-09-20 07:49:30|2975.52|2975.52|2975.52|2975.52|2975.52|2975.52|2975.52|2975.52|0
1632124210000|2021-09-20 07:50:10|2975.67|2975.67|2975.61|2975.61|2975.67|2975.67|2975.61|2975.61|0
1632124220000|2021-09-20 07:50:20|2975.54|2975.54|2975|2975|2975.54|2975.54|2975|2975|0
1632124230000|2021-09-20 07:50:30|2974.83|2974.83|2972.82|2972.82|2974.83|2974.83|2972.82|2972.82|0
1632124240000|2021-09-20 07:50:40|2972.69|2972.69|2972.82|2972.82|2973.05|2973.05|2972.5|2972.5|0
1632124250000|2021-09-20 07:50:50|2972.63|2972.63|2972.59|2972.59|2972.63|2972.63|2972.47|2972.47|0
1632124260000|2021-09-20 07:51:00|2972.9|2972.9|2973.04|2973.04|2973.12|2973.12|2972.84|2972.84|0
1632124280000|2021-09-20 07:51:20|2973.28|2973.28|2973.34|2973.34|2973.34|2973.34|2973.28|2973.28|0
1632124300000|2021-09-20 07:51:40|2973.54|2973.54|2974.03|2974.03|2974.03|2974.03|2973.54|2973.54|0
1632124310000|2021-09-20 07:51:50|2973.93|2973.93|2973.93|2973.93|2973.93|2973.93|2973.93|2973.93|0
1632124330000|2021-09-20 07:52:10|2973.86|2973.86|2973.82|2973.82|2974.11|2974.11|2973.82|2973.82|0
1632124340000|2021-09-20 07:52:20|2973.68|2973.68|2973.26|2973.26|2973.68|2973.68|2973.26|2973.26|0
1632124350000|2021-09-20 07:52:30|2973.39|2973.39|2973.4|2973.4|2973.4|2973.4|2973.26|2973.26|0
1632124360000|2021-09-20 07:52:40|2973.69|2973.69|2973.69|2973.69|2973.69|2973.69|2973.69|2973.69|0
1632124370000|2021-09-20 07:52:50|2973.95|2973.95|2973.95|2973.95|2973.95|2973.95|2973.95|2973.95|0
1632124380000|2021-09-20 07:53:00|2973.8|2973.8|2973.69|2973.69|2973.8|2973.8|2973.69|2973.69|0
1632124390000|2021-09-20 07:53:10|2973.35|2973.35|2972.64|2972.64|2973.35|2973.35|2972.64|2972.64|0
1632124400000|2021-09-20 07:53:20|2972.46|2972.46|2972.46|2972.46|2972.46|2972.46|2972.46|2972.46|0
1632124420000|2021-09-20 07:53:40|2972.52|2972.52|2972.52|2972.52|2972.57|2972.57|2972.52|2972.52|0
1632124440000|2021-09-20 07:54:00|2972.27|2972.27|2971.56|2971.56|2972.4|2972.4|2971.26|2971.26|0
1632124450000|2021-09-20 07:54:10|2971.7|2971.7|2971.7|2971.7|2971.7|2971.7|2971.7|2971.7|0
1632124460000|2021-09-20 07:54:20|2971.56|2971.56|2971.14|2971.14|2971.56|2971.56|2971.14|2971.14|0
1632124470000|2021-09-20 07:54:30|2971.02|2971.02|2971.02|2971.02|2971.02|2971.02|2971.02|2971.02|0
1632124480000|2021-09-20 07:54:40|2971.06|2971.06|2970.67|2970.67|2971.06|2971.06|2970.67|2970.67|0
1632124490000|2021-09-20 07:54:50|2970.73|2970.73|2971.89|2971.89|2971.89|2971.89|2970.73|2970.73|0
1632124500000|2021-09-20 07:55:00|2972.01|2972.01|2972|2972|2972.23|2972.23|2971.97|2971.97|0
1632124510000|2021-09-20 07:55:10|2972.14|2972.14|2971.89|2971.89|2972.14|2972.14|2971.89|2971.89|0
1632124520000|2021-09-20 07:55:20|2971.91|2971.91|2971.81|2971.81|2971.96|2971.96|2971.71|2971.71|0
1632124550000|2021-09-20 07:55:50|2971.96|2971.96|2971.96|2971.96|2971.96|2971.96|2971.96|2971.96|0
1632124560000|2021-09-20 07:56:00|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|0
1632124570000|2021-09-20 07:56:10|2972.33|2972.33|2972.46|2972.46|2972.69|2972.69|2972.33|2972.33|0
1632124580000|2021-09-20 07:56:20|2972.59|2972.59|2972.54|2972.54|2972.59|2972.59|2972.54|2972.54|0
1632124610000|2021-09-20 07:56:50|2972.39|2972.39|2972.39|2972.39|2972.39|2972.39|2972.39|2972.39|0
1632124620000|2021-09-20 07:57:00|2972.1|2972.1|2971.93|2971.93|2972.1|2972.1|2971.93|2971.93|0
1632124630000|2021-09-20 07:57:10|2971.78|2971.78|2971.71|2971.71|2971.78|2971.78|2971.49|2971.49|0
1632124640000|2021-09-20 07:57:20|2971.77|2971.77|2971.43|2971.43|2971.77|2971.77|2971.43|2971.43|0
1632124660000|2021-09-20 07:57:40|2971.59|2971.59|2971.59|2971.59|2971.59|2971.59|2971.59|2971.59|0
1632124670000|2021-09-20 07:57:50|2971.42|2971.42|2971.18|2971.18|2971.42|2971.42|2971.18|2971.18|0
1632124680000|2021-09-20 07:58:00|2971.24|2971.24|2971.02|2971.02|2971.3|2971.3|2971.02|2971.02|0
1632124690000|2021-09-20 07:58:10|2971.14|2971.14|2971.14|2971.14|2971.14|2971.14|2971.14|2971.14|0
1632124700000|2021-09-20 07:58:20|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|0
1632124720000|2021-09-20 07:58:40|2970.85|2970.85|2970.79|2970.79|2970.85|2970.85|2970.79|2970.79|0
1632124730000|2021-09-20 07:58:50|2970.58|2970.58|2970.79|2970.79|2970.79|2970.79|2970.58|2970.58|0
1632124740000|2021-09-20 07:59:00|2970.76|2970.76|2970.28|2970.28|2970.76|2970.76|2970.28|2970.28|0
1632124750000|2021-09-20 07:59:10|2970.18|2970.18|2970.14|2970.14|2970.18|2970.18|2970.01|2970.01|0
1632124760000|2021-09-20 07:59:20|2970.01|2970.01|2969.57|2969.57|2970.01|2970.01|2969.57|2969.57|0
1632124780000|2021-09-20 07:59:40|2969.86|2969.86|2969.86|2969.86|2969.86|2969.86|2969.86|2969.86|0
1632124790000|2021-09-20 07:59:50|2970.15|2970.15|2970.65|2970.65|2970.65|2970.65|2970.15|2970.15|0
1632124800000|2021-09-20 08:00:00|2970.6|2970.6|2971.15|2971.15|2971.27|2971.27|2970.6|2970.6|0
1632124810000|2021-09-20 08:00:10|2971.27|2971.27|2971.49|2971.49|2971.49|2971.49|2971.27|2971.27|0
1632124820000|2021-09-20 08:00:20|2971.46|2971.46|2972.31|2972.31|2972.31|2972.31|2971.46|2971.46|0
1632124840000|2021-09-20 08:00:40|2972.42|2972.42|2972.42|2972.42|2972.42|2972.42|2972.42|2972.42|0
1632124850000|2021-09-20 08:00:50|2972.28|2972.28|2972.28|2972.28|2972.28|2972.28|2972.28|2972.28|0
1632124860000|2021-09-20 08:01:00|2972.16|2972.16|2972.63|2972.63|2972.63|2972.63|2972.04|2972.04|0
1632124870000|2021-09-20 08:01:10|2972.48|2972.48|2971.95|2971.95|2972.48|2972.48|2971.95|2971.95|0
1632124880000|2021-09-20 08:01:20|2971.82|2971.82|2971.82|2971.82|2971.82|2971.82|2971.82|2971.82|0
1632124890000|2021-09-20 08:01:30|2971.39|2971.39|2971.54|2971.54|2971.54|2971.54|2971.39|2971.39|0
1632124900000|2021-09-20 08:01:40|2971.47|2971.47|2971.47|2971.47|2971.47|2971.47|2971.47|2971.47|0
1632124910000|2021-09-20 08:01:50|2971.54|2971.54|2971.54|2971.54|2971.54|2971.54|2971.54|2971.54|0
1632124920000|2021-09-20 08:02:00|2971.47|2971.47|2970.88|2970.88|2971.61|2971.61|2970.88|2970.88|0
1632124930000|2021-09-20 08:02:10|2970.81|2970.81|2970.07|2970.07|2970.81|2970.81|2970.01|2970.01|0
1632124950000|2021-09-20 08:02:30|2969.93|2969.93|2969.75|2969.75|2969.93|2969.93|2969.75|2969.75|0
1632124960000|2021-09-20 08:02:40|2969.61|2969.61|2969.74|2969.74|2969.74|2969.74|2969.61|2969.61|0
1632124970000|2021-09-20 08:02:50|2969.53|2969.53|2969.5|2969.5|2969.53|2969.53|2969.39|2969.39|0
1632124980000|2021-09-20 08:03:00|2969.06|2969.06|2968.58|2968.58|2969.06|2969.06|2968.58|2968.58|0
1632124990000|2021-09-20 08:03:10|2968.28|2968.28|2968.28|2968.28|2968.28|2968.28|2968.28|2968.28|0
1632125000000|2021-09-20 08:03:20|2968.87|2968.87|2968.87|2968.87|2968.87|2968.87|2968.87|2968.87|0
1632125030000|2021-09-20 08:03:50|2969.3|2969.3|2969.68|2969.68|2969.68|2969.68|2969.3|2969.3|0
1632125040000|2021-09-20 08:04:00|2969.92|2969.92|2970.17|2970.17|2970.17|2970.17|2969.92|2969.92|0
1632125050000|2021-09-20 08:04:10|2970.07|2970.07|2970.57|2970.57|2970.57|2970.57|2970.07|2970.07|0
1632125060000|2021-09-20 08:04:20|2970.51|2970.51|2970.51|2970.51|2970.51|2970.51|2970.51|2970.51|0
1632125080000|2021-09-20 08:04:40|2971|2971|2972.76|2972.76|2972.76|2972.76|2971|2971|0
1632125100000|2021-09-20 08:05:00|2973.01|2973.01|2973.86|2973.86|2973.86|2973.86|2972.76|2972.76|0
1632125110000|2021-09-20 08:05:10|2973.72|2973.72|2973.96|2973.96|2973.96|2973.96|2973.72|2973.72|0
1632125120000|2021-09-20 08:05:20|2974.09|2974.09|2974.19|2974.19|2974.19|2974.19|2974.09|2974.09|0
1632125130000|2021-09-20 08:05:30|2974.55|2974.55|2974.55|2974.55|2974.55|2974.55|2974.55|2974.55|0
1632125140000|2021-09-20 08:05:40|2975.16|2975.16|2975.1|2975.1|2975.16|2975.16|2975.1|2975.1|0
1632125150000|2021-09-20 08:05:50|2975.34|2975.34|2975.04|2975.04|2975.34|2975.34|2975.04|2975.04|0
1632125160000|2021-09-20 08:06:00|2975.24|2975.24|2974.24|2974.24|2975.24|2975.24|2974.24|2974.24|0
1632125170000|2021-09-20 08:06:10|2974.12|2974.12|2973.94|2973.94|2974.15|2974.15|2973.87|2973.87|0
1632125180000|2021-09-20 08:06:20|2974.07|2974.07|2974.07|2974.07|2974.07|2974.07|2974.07|2974.07|0
1632125190000|2021-09-20 08:06:30|2974.01|2974.01|2973.84|2973.84|2974.14|2974.14|2973.84|2973.84|0
1632125200000|2021-09-20 08:06:40|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|0
1632125210000|2021-09-20 08:06:50|2973.58|2973.58|2973.72|2973.72|2973.72|2973.72|2973.34|2973.34|0
1632125220000|2021-09-20 08:07:00|2973.77|2973.77|2975.52|2975.52|2975.52|2975.52|2973.77|2973.77|0
1632125230000|2021-09-20 08:07:10|2975.15|2975.15|2976.71|2976.71|2976.71|2976.71|2975.15|2975.15|0
1632125240000|2021-09-20 08:07:20|2976.82|2976.82|2976.28|2976.28|2977.03|2977.03|2976.28|2976.28|0
1632125250000|2021-09-20 08:07:30|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|0
1632125260000|2021-09-20 08:07:40|2976.02|2976.02|2975.88|2975.88|2976.02|2976.02|2975.88|2975.88|0
1632125280000|2021-09-20 08:08:00|2975.75|2975.75|2975.02|2975.02|2975.75|2975.75|2975.02|2975.02|0
1632125300000|2021-09-20 08:08:20|2975.06|2975.06|2975.06|2975.06|2975.06|2975.06|2975.06|2975.06|0
1632125310000|2021-09-20 08:08:30|2975|2975|2975|2975|2975|2975|2975|2975|0
1632125320000|2021-09-20 08:08:40|2974.95|2974.95|2974.87|2974.87|2974.95|2974.95|2974.81|2974.81|0
1632125330000|2021-09-20 08:08:50|2974.93|2974.93|2974.97|2974.97|2974.97|2974.97|2974.93|2974.93|0
1632125350000|2021-09-20 08:09:10|2974.86|2974.86|2974.8|2974.8|2974.86|2974.86|2974.73|2974.73|0
1632125360000|2021-09-20 08:09:20|2974.67|2974.67|2974.47|2974.47|2974.73|2974.73|2974.47|2974.47|0
1632125370000|2021-09-20 08:09:30|2974.49|2974.49|2974.49|2974.49|2974.49|2974.49|2974.49|2974.49|0
1632125380000|2021-09-20 08:09:40|2974.61|2974.61|2974.51|2974.51|2974.61|2974.61|2974.44|2974.44|0
1632125390000|2021-09-20 08:09:50|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|0
1632125400000|2021-09-20 08:10:00|2974.57|2974.57|2974.27|2974.27|2974.57|2974.57|2974.27|2974.27|0
1632125410000|2021-09-20 08:10:10|2974.3|2974.3|2972.81|2972.81|2974.3|2974.3|2972.81|2972.81|0
1632125420000|2021-09-20 08:10:20|2972.74|2972.74|2972.51|2972.51|2972.87|2972.87|2972.51|2972.51|0
1632125430000|2021-09-20 08:10:30|2972.16|2972.16|2971.95|2971.95|2972.16|2972.16|2971.95|2971.95|0
1632125440000|2021-09-20 08:10:40|2972.09|2972.09|2972.09|2972.09|2972.09|2972.09|2972.09|2972.09|0
1632125460000|2021-09-20 08:11:00|2971.6|2971.6|2971.47|2971.47|2971.6|2971.6|2971.47|2971.47|0
1632125470000|2021-09-20 08:11:10|2971.66|2971.66|2971.66|2971.66|2971.66|2971.66|2971.66|2971.66|0
1632125480000|2021-09-20 08:11:20|2971.61|2971.61|2971.46|2971.46|2971.61|2971.61|2971.45|2971.45|0
1632125490000|2021-09-20 08:11:30|2971.53|2971.53|2971.46|2971.46|2971.59|2971.59|2971.46|2971.46|0
1632125510000|2021-09-20 08:11:50|2971.49|2971.49|2971.47|2971.47|2971.53|2971.53|2971.47|2971.47|0
1632125520000|2021-09-20 08:12:00|2971.53|2971.53|2971.5|2971.5|2971.53|2971.53|2971.5|2971.5|0
1632125530000|2021-09-20 08:12:10|2971.38|2971.38|2971.17|2971.17|2971.38|2971.38|2971.17|2971.17|0
1632125540000|2021-09-20 08:12:20|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|0
1632125550000|2021-09-20 08:12:30|2970.82|2970.82|2970.55|2970.55|2970.82|2970.82|2970.55|2970.55|0
1632125560000|2021-09-20 08:12:40|2970.61|2970.61|2970.72|2970.72|2970.72|2970.72|2970.61|2970.61|0
1632125570000|2021-09-20 08:12:50|2970.86|2970.86|2971.28|2971.28|2971.37|2971.37|2970.86|2970.86|0
1632125580000|2021-09-20 08:13:00|2971.65|2971.65|2971.65|2971.65|2971.65|2971.65|2971.65|2971.65|0
1632125600000|2021-09-20 08:13:20|2971.85|2971.85|2971.85|2971.85|2971.85|2971.85|2971.85|2971.85|0
1632125610000|2021-09-20 08:13:30|2971.9|2971.9|2971.92|2971.92|2971.92|2971.92|2971.9|2971.9|0
1632125620000|2021-09-20 08:13:40|2972.03|2972.03|2972.09|2972.09|2972.09|2972.09|2972.03|2972.03|0
1632125630000|2021-09-20 08:13:50|2971.86|2971.86|2971.86|2971.86|2971.86|2971.86|2971.86|2971.86|0
1632125640000|2021-09-20 08:14:00|2971.79|2971.79|2971.79|2971.79|2971.79|2971.79|2971.79|2971.79|0
1632125650000|2021-09-20 08:14:10|2971.9|2971.9|2971.66|2971.66|2971.9|2971.9|2971.66|2971.66|0
1632125660000|2021-09-20 08:14:20|2971.56|2971.56|2971.56|2971.56|2971.56|2971.56|2971.56|2971.56|0
1632125670000|2021-09-20 08:14:30|2971.49|2971.49|2971.49|2971.49|2971.49|2971.49|2971.49|2971.49|0
1632125690000|2021-09-20 08:14:50|2971.37|2971.37|2971.37|2971.37|2971.37|2971.37|2971.37|2971.37|0
1632125700000|2021-09-20 08:15:00|2971.49|2971.49|2971.46|2971.46|2971.49|2971.49|2971.39|2971.39|0
1632125710000|2021-09-20 08:15:10|2971.51|2971.51|2971.72|2971.72|2971.72|2971.72|2971.51|2971.51|0
1632125720000|2021-09-20 08:15:20|2971.84|2971.84|2971.84|2971.84|2971.84|2971.84|2971.84|2971.84|0
1632125730000|2021-09-20 08:15:30|2971.98|2971.98|2971.25|2971.25|2971.98|2971.98|2971.1|2971.1|0
1632125740000|2021-09-20 08:15:40|2971.28|2971.28|2971.34|2971.34|2971.34|2971.34|2971.22|2971.22|0
1632125750000|2021-09-20 08:15:50|2971.21|2971.21|2971.1|2971.1|2971.21|2971.21|2971.1|2971.1|0
1632125760000|2021-09-20 08:16:00|2971.34|2971.34|2971.49|2971.49|2971.62|2971.62|2971.34|2971.34|0
1632125780000|2021-09-20 08:16:20|2971.62|2971.62|2971.62|2971.62|2971.62|2971.62|2971.62|2971.62|0
1632125790000|2021-09-20 08:16:30|2971.68|2971.68|2971.61|2971.61|2971.68|2971.68|2971.61|2971.61|0
1632125810000|2021-09-20 08:16:50|2971.64|2971.64|2971.71|2971.71|2971.71|2971.71|2971.64|2971.64|0
1632125820000|2021-09-20 08:17:00|2972.3|2972.3|2973.2|2973.2|2973.2|2973.2|2972.3|2972.3|0
1632125830000|2021-09-20 08:17:10|2973.07|2973.07|2973.14|2973.14|2973.18|2973.18|2972.88|2972.88|0
1632125840000|2021-09-20 08:17:20|2973.25|2973.25|2973.14|2973.14|2973.25|2973.25|2973.14|2973.14|0
1632125850000|2021-09-20 08:17:30|2973.29|2973.29|2973.29|2973.29|2973.29|2973.29|2973.29|2973.29|0
1632125860000|2021-09-20 08:17:40|2973.59|2973.59|2973.52|2973.52|2973.59|2973.59|2973.45|2973.45|0
1632125870000|2021-09-20 08:17:50|2973.95|2973.95|2974.42|2974.42|2974.42|2974.42|2973.95|2973.95|0
1632125880000|2021-09-20 08:18:00|2974.49|2974.49|2974.4|2974.4|2974.54|2974.54|2974.4|2974.4|0
1632125890000|2021-09-20 08:18:10|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|0
1632125900000|2021-09-20 08:18:20|2974.33|2974.33|2974.33|2974.33|2974.33|2974.33|2974.33|2974.33|0
1632125920000|2021-09-20 08:18:40|2974.2|2974.2|2974.28|2974.28|2974.39|2974.39|2974.2|2974.2|0
1632125930000|2021-09-20 08:18:50|2974.22|2974.22|2974.08|2974.08|2974.22|2974.22|2974.08|2974.08|0
1632125940000|2021-09-20 08:19:00|2974.21|2974.21|2974.32|2974.32|2974.32|2974.32|2974.21|2974.21|0
1632125950000|2021-09-20 08:19:10|2974.29|2974.29|2974.29|2974.29|2974.29|2974.29|2974.29|2974.29|0
1632125960000|2021-09-20 08:19:20|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|0
1632125970000|2021-09-20 08:19:30|2974.3|2974.3|2974.3|2974.3|2974.3|2974.3|2974.3|2974.3|0
1632125980000|2021-09-20 08:19:40|2974.41|2974.41|2974.41|2974.41|2974.41|2974.41|2974.41|2974.41|0
1632125990000|2021-09-20 08:19:50|2974.51|2974.51|2974.7|2974.7|2974.7|2974.7|2974.51|2974.51|0
1632126000000|2021-09-20 08:20:00|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|0
1632126010000|2021-09-20 08:20:10|2974.74|2974.74|2974.43|2974.43|2974.8|2974.8|2974.24|2974.24|0
1632126020000|2021-09-20 08:20:20|2974.57|2974.57|2974.61|2974.61|2974.61|2974.61|2974.54|2974.54|0
1632126030000|2021-09-20 08:20:30|2974.57|2974.57|2974.68|2974.68|2974.68|2974.68|2974.57|2974.57|0
1632126040000|2021-09-20 08:20:40|2974.74|2974.74|2975.62|2975.62|2975.79|2975.79|2974.74|2974.74|0
1632126050000|2021-09-20 08:20:50|2975.68|2975.68|2975.8|2975.8|2975.8|2975.8|2975.68|2975.68|0
1632126060000|2021-09-20 08:21:00|2975.56|2975.56|2975.56|2975.56|2975.56|2975.56|2975.56|2975.56|0
1632126070000|2021-09-20 08:21:10|2975.32|2975.32|2975.44|2975.44|2975.44|2975.44|2975.32|2975.32|0
1632126080000|2021-09-20 08:21:20|2975.21|2975.21|2975.16|2975.16|2975.21|2975.21|2975.16|2975.16|0
1632126090000|2021-09-20 08:21:30|2975.08|2975.08|2975.08|2975.08|2975.08|2975.08|2975.08|2975.08|0
1632126100000|2021-09-20 08:21:40|2975.14|2975.14|2975.08|2975.08|2975.14|2975.14|2975.08|2975.08|0
1632126120000|2021-09-20 08:22:00|2975.03|2975.03|2974.65|2974.65|2975.03|2975.03|2974.45|2974.45|0
1632126130000|2021-09-20 08:22:10|2974.58|2974.58|2974.58|2974.58|2974.58|2974.58|2974.58|2974.58|0
1632126140000|2021-09-20 08:22:20|2974.69|2974.69|2974.75|2974.75|2974.75|2974.75|2974.69|2974.69|0
1632126150000|2021-09-20 08:22:30|2974.62|2974.62|2974.4|2974.4|2974.62|2974.62|2974.29|2974.29|0
1632126160000|2021-09-20 08:22:40|2974.15|2974.15|2974.15|2974.15|2974.15|2974.15|2974.15|2974.15|0
1632126170000|2021-09-20 08:22:50|2974.12|2974.12|2974.14|2974.14|2974.14|2974.14|2974.01|2974.01|0
1632126180000|2021-09-20 08:23:00|2973.56|2973.56|2973.56|2973.56|2973.56|2973.56|2973.56|2973.56|0
1632126190000|2021-09-20 08:23:10|2973.41|2973.41|2973.29|2973.29|2973.41|2973.41|2973.29|2973.29|0
1632126220000|2021-09-20 08:23:40|2973.18|2973.18|2973.18|2973.18|2973.18|2973.18|2973.18|2973.18|0
1632126230000|2021-09-20 08:23:50|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|0
1632126240000|2021-09-20 08:24:00|2973.04|2973.04|2972.98|2972.98|2973.11|2973.11|2972.98|2972.98|0
1632126250000|2021-09-20 08:24:10|2972.92|2972.92|2972.92|2972.92|2972.92|2972.92|2972.92|2972.92|0
1632126270000|2021-09-20 08:24:30|2972.82|2972.82|2972.82|2972.82|2972.82|2972.82|2972.82|2972.82|0
1632126280000|2021-09-20 08:24:40|2972.94|2972.94|2972.94|2972.94|2972.94|2972.94|2972.94|2972.94|0
1632126300000|2021-09-20 08:25:00|2972.88|2972.88|2972.73|2972.73|2972.88|2972.88|2972.73|2972.73|0
1632126310000|2021-09-20 08:25:10|2972.59|2972.59|2970.92|2970.92|2972.59|2972.59|2970.92|2970.92|0
1632126320000|2021-09-20 08:25:20|2971.16|2971.16|2971.16|2971.16|2971.16|2971.16|2971.16|2971.16|0
1632126330000|2021-09-20 08:25:30|2971.29|2971.29|2971.47|2971.47|2971.47|2971.47|2971.29|2971.29|0
1632126340000|2021-09-20 08:25:40|2971.91|2971.91|2972.06|2972.06|2972.06|2972.06|2971.91|2971.91|0
1632126350000|2021-09-20 08:25:50|2971.82|2971.82|2971.94|2971.94|2972.04|2972.04|2971.82|2971.82|0
1632126360000|2021-09-20 08:26:00|2972.04|2972.04|2972.04|2972.04|2972.04|2972.04|2972.04|2972.04|0
1632126370000|2021-09-20 08:26:10|2971.9|2971.9|2971.83|2971.83|2971.9|2971.9|2971.83|2971.83|0
1632126390000|2021-09-20 08:26:30|2971.63|2971.63|2971.52|2971.52|2971.63|2971.63|2971.52|2971.52|0
1632126400000|2021-09-20 08:26:40|2971.07|2971.07|2970.79|2970.79|2971.07|2971.07|2970.73|2970.73|0
1632126410000|2021-09-20 08:26:50|2970.69|2970.69|2970.74|2970.74|2970.86|2970.86|2970.69|2970.69|0
1632126420000|2021-09-20 08:27:00|2970.85|2970.85|2970.85|2970.85|2970.85|2970.85|2970.85|2970.85|0
1632126430000|2021-09-20 08:27:10|2970.78|2970.78|2970.64|2970.64|2970.88|2970.88|2970.64|2970.64|0
1632126440000|2021-09-20 08:27:20|2970.99|2970.99|2970.62|2970.62|2970.99|2970.99|2970.62|2970.62|0
1632126450000|2021-09-20 08:27:30|2970.52|2970.52|2970.9|2970.9|2970.9|2970.9|2970.52|2970.52|0
1632126460000|2021-09-20 08:27:40|2970.97|2970.97|2971.04|2971.04|2971.04|2971.04|2970.97|2970.97|0
1632126470000|2021-09-20 08:27:50|2970.89|2970.89|2970.83|2970.83|2970.89|2970.89|2970.83|2970.83|0
1632126480000|2021-09-20 08:28:00|2970.95|2970.95|2970.95|2970.95|2970.95|2970.95|2970.95|2970.95|0
1632126500000|2021-09-20 08:28:20|2971.05|2971.05|2971.72|2971.72|2971.72|2971.72|2971|2971|0
1632126510000|2021-09-20 08:28:30|2971.75|2971.75|2972.03|2972.03|2972.08|2972.08|2971.75|2971.75|0
1632126520000|2021-09-20 08:28:40|2972.2|2972.2|2972.45|2972.45|2972.45|2972.45|2972.2|2972.2|0
1632126530000|2021-09-20 08:28:50|2972.51|2972.51|2972.51|2972.51|2972.51|2972.51|2972.51|2972.51|0
1632126540000|2021-09-20 08:29:00|2972.96|2972.96|2974.21|2974.21|2974.21|2974.21|2972.83|2972.83|0
1632126550000|2021-09-20 08:29:10|2974.14|2974.14|2974.22|2974.22|2974.22|2974.22|2974.14|2974.14|0
1632126560000|2021-09-20 08:29:20|2974.36|2974.36|2974.36|2974.36|2974.36|2974.36|2974.36|2974.36|0
1632126570000|2021-09-20 08:29:30|2974.23|2974.23|2974.23|2974.23|2974.23|2974.23|2974.23|2974.23|0
1632126580000|2021-09-20 08:29:40|2974.44|2974.44|2974.44|2974.44|2974.44|2974.44|2974.44|2974.44|0
1632126590000|2021-09-20 08:29:50|2974.21|2974.21|2974.79|2974.79|2974.79|2974.79|2974.21|2974.21|0
1632126600000|2021-09-20 08:30:00|2974.86|2974.86|2974.92|2974.92|2974.92|2974.92|2974.86|2974.86|0
1632126610000|2021-09-20 08:30:10|2975.03|2975.03|2974.84|2974.84|2975.13|2975.13|2974.84|2974.84|0
1632126620000|2021-09-20 08:30:20|2974.8|2974.8|2973.95|2973.95|2974.8|2974.8|2973.95|2973.95|0
1632126630000|2021-09-20 08:30:30|2973.85|2973.85|2973.85|2973.85|2973.85|2973.85|2973.85|2973.85|0
1632126640000|2021-09-20 08:30:40|2973.82|2973.82|2974.02|2974.02|2974.02|2974.02|2973.82|2973.82|0
1632126680000|2021-09-20 08:31:20|2973.73|2973.73|2973.7|2973.7|2973.73|2973.73|2973.7|2973.7|0
1632126690000|2021-09-20 08:31:30|2973.09|2973.09|2972.99|2972.99|2973.09|2973.09|2972.99|2972.99|0
1632126700000|2021-09-20 08:31:40|2972.84|2972.84|2972.64|2972.64|2972.84|2972.84|2972.64|2972.64|0
1632126710000|2021-09-20 08:31:50|2972.54|2972.54|2972.48|2972.48|2972.54|2972.54|2972.48|2972.48|0
1632126720000|2021-09-20 08:32:00|2972.62|2972.62|2972.74|2972.74|2972.74|2972.74|2972.59|2972.59|0
1632126730000|2021-09-20 08:32:10|2973.17|2973.17|2973.28|2973.28|2973.28|2973.28|2973.17|2973.17|0
1632126750000|2021-09-20 08:32:30|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|0
1632126770000|2021-09-20 08:32:50|2973.28|2973.28|2973.28|2973.28|2973.28|2973.28|2973.28|2973.28|0
1632126790000|2021-09-20 08:33:10|2973.38|2973.38|2973.38|2973.38|2973.38|2973.38|2973.38|2973.38|0
1632126800000|2021-09-20 08:33:20|2973.67|2973.67|2973.47|2973.47|2973.67|2973.67|2973.47|2973.47|0
1632126810000|2021-09-20 08:33:30|2973.37|2973.37|2973.37|2973.37|2973.37|2973.37|2973.37|2973.37|0
1632126820000|2021-09-20 08:33:40|2973.47|2973.47|2975.55|2975.55|2975.55|2975.55|2973.47|2973.47|0
1632126830000|2021-09-20 08:33:50|2975.58|2975.58|2975.75|2975.75|2975.89|2975.89|2975.58|2975.58|0
1632126850000|2021-09-20 08:34:10|2975.87|2975.87|2975.87|2975.87|2975.87|2975.87|2975.87|2975.87|0
1632126860000|2021-09-20 08:34:20|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|0
1632126870000|2021-09-20 08:34:30|2976.48|2976.48|2976.48|2976.48|2976.48|2976.48|2976.48|2976.48|0
1632126880000|2021-09-20 08:34:40|2976.6|2976.6|2976.79|2976.79|2976.85|2976.85|2976.6|2976.6|0
1632126890000|2021-09-20 08:34:50|2976.93|2976.93|2978.58|2978.58|2978.58|2978.58|2976.93|2976.93|0
1632126900000|2021-09-20 08:35:00|2978.29|2978.29|2978.29|2978.29|2978.29|2978.29|2978.29|2978.29|0
1632126910000|2021-09-20 08:35:10|2978.49|2978.49|2978.55|2978.55|2978.55|2978.55|2978.49|2978.49|0
1632126920000|2021-09-20 08:35:20|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|0
1632126940000|2021-09-20 08:35:40|2978.57|2978.57|2978.57|2978.57|2978.57|2978.57|2978.57|2978.57|0
1632126950000|2021-09-20 08:35:50|2978.78|2978.78|2978.78|2978.78|2978.78|2978.78|2978.78|2978.78|0
1632126960000|2021-09-20 08:36:00|2978.71|2978.71|2978.71|2978.71|2978.71|2978.71|2978.71|2978.71|0
1632126980000|2021-09-20 08:36:20|2978.58|2978.58|2978.58|2978.58|2978.58|2978.58|2978.58|2978.58|0
1632126990000|2021-09-20 08:36:30|2978.64|2978.64|2978.52|2978.52|2978.64|2978.64|2978.52|2978.52|0
1632127000000|2021-09-20 08:36:40|2978.75|2978.75|2978.75|2978.75|2978.75|2978.75|2978.75|2978.75|0
1632127020000|2021-09-20 08:37:00|2978.85|2978.85|2978.95|2978.95|2978.95|2978.95|2978.85|2978.85|0
1632127030000|2021-09-20 08:37:10|2978.85|2978.85|2979.02|2979.02|2979.02|2979.02|2978.85|2978.85|0
1632127040000|2021-09-20 08:37:20|2978.87|2978.87|2979.12|2979.12|2979.12|2979.12|2978.87|2978.87|0
1632127060000|2021-09-20 08:37:40|2978.87|2978.87|2978.87|2978.87|2978.87|2978.87|2978.87|2978.87|0
1632127070000|2021-09-20 08:37:50|2978.81|2978.81|2978.82|2978.82|2978.82|2978.82|2978.75|2978.75|0
1632127080000|2021-09-20 08:38:00|2979.25|2979.25|2979.37|2979.37|2979.37|2979.37|2979.25|2979.25|0
1632127110000|2021-09-20 08:38:30|2978.8|2978.8|2978.8|2978.8|2978.8|2978.8|2978.8|2978.8|0
1632127130000|2021-09-20 08:38:50|2979.08|2979.08|2979.03|2979.03|2979.08|2979.08|2978.82|2978.82|0
1632127140000|2021-09-20 08:39:00|2978.86|2978.86|2978.92|2978.92|2978.92|2978.92|2978.86|2978.86|0
1632127150000|2021-09-20 08:39:10|2978.98|2978.98|2979.04|2979.04|2979.04|2979.04|2978.98|2978.98|0
1632127160000|2021-09-20 08:39:20|2979.15|2979.15|2979.15|2979.15|2979.15|2979.15|2979.15|2979.15|0
1632127170000|2021-09-20 08:39:30|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|0
1632127200000|2021-09-20 08:40:00|2978.84|2978.84|2978.67|2978.67|2978.84|2978.84|2978.67|2978.67|0
1632127210000|2021-09-20 08:40:10|2978.53|2978.53|2978.53|2978.53|2978.53|2978.53|2978.53|2978.53|0
1632127220000|2021-09-20 08:40:20|2978.31|2978.31|2978.47|2978.47|2978.47|2978.47|2978.31|2978.31|0
1632127230000|2021-09-20 08:40:30|2978.42|2978.42|2978.04|2978.04|2978.48|2978.48|2978.04|2978.04|0
1632127240000|2021-09-20 08:40:40|2978.09|2978.09|2977.95|2977.95|2978.09|2978.09|2977.95|2977.95|0
1632127260000|2021-09-20 08:41:00|2978.17|2978.17|2978.48|2978.48|2978.48|2978.48|2978.17|2978.17|0
1632127270000|2021-09-20 08:41:10|2979.07|2979.07|2979.14|2979.14|2979.14|2979.14|2979.07|2979.07|0
1632127280000|2021-09-20 08:41:20|2979.25|2979.25|2979.32|2979.32|2979.32|2979.32|2979.25|2979.25|0
1632127290000|2021-09-20 08:41:30|2979.42|2979.42|2980.33|2980.33|2980.33|2980.33|2979.42|2979.42|0
1632127300000|2021-09-20 08:41:40|2980.44|2980.44|2980.38|2980.38|2980.5|2980.5|2980.38|2980.38|0
1632127310000|2021-09-20 08:41:50|2980.65|2980.65|2980.55|2980.55|2980.65|2980.65|2980.55|2980.55|0
1632127320000|2021-09-20 08:42:00|2980.7|2980.7|2981.09|2981.09|2981.09|2981.09|2980.61|2980.61|0
1632127330000|2021-09-20 08:42:10|2981.28|2981.28|2981.35|2981.35|2981.35|2981.35|2981.28|2981.28|0
1632127340000|2021-09-20 08:42:20|2981.28|2981.28|2981.22|2981.22|2981.28|2981.28|2981.22|2981.22|0
1632127350000|2021-09-20 08:42:30|2981.12|2981.12|2980.77|2980.77|2981.12|2981.12|2980.74|2980.74|0
1632127360000|2021-09-20 08:42:40|2980.87|2980.87|2980.87|2980.87|2980.87|2980.87|2980.87|2980.87|0
1632127370000|2021-09-20 08:42:50|2981.01|2981.01|2981.01|2981.01|2981.01|2981.01|2981.01|2981.01|0
1632127380000|2021-09-20 08:43:00|2981.3|2981.3|2981.3|2981.3|2981.3|2981.3|2981.16|2981.16|0
1632127390000|2021-09-20 08:43:10|2981.34|2981.34|2981.51|2981.51|2981.51|2981.51|2981.34|2981.34|0
1632127410000|2021-09-20 08:43:30|2981.57|2981.57|2981.57|2981.57|2981.57|2981.57|2981.57|2981.57|0
1632127420000|2021-09-20 08:43:40|2981.53|2981.53|2981.53|2981.53|2981.53|2981.53|2981.53|2981.53|0
1632127450000|2021-09-20 08:44:10|2981.4|2981.4|2981.52|2981.52|2981.52|2981.52|2981.4|2981.4|0
1632127470000|2021-09-20 08:44:30|2981.42|2981.42|2981.42|2981.42|2981.42|2981.42|2981.42|2981.42|0
1632127490000|2021-09-20 08:44:50|2981.32|2981.32|2980.53|2980.53|2981.32|2981.32|2980.53|2980.53|0
1632127500000|2021-09-20 08:45:00|2980.46|2980.46|2980.01|2980.01|2980.46|2980.46|2979.83|2979.83|0
1632127530000|2021-09-20 08:45:30|2979.9|2979.9|2980.09|2980.09|2980.09|2980.09|2979.9|2979.9|0
1632127540000|2021-09-20 08:45:40|2980.67|2980.67|2980.67|2980.67|2980.67|2980.67|2980.67|2980.67|0
1632127560000|2021-09-20 08:46:00|2980.74|2980.74|2980.91|2980.91|2980.91|2980.91|2980.74|2980.74|0
1632127570000|2021-09-20 08:46:10|2981.05|2981.05|2981.83|2981.83|2981.83|2981.83|2981.05|2981.05|0
1632127580000|2021-09-20 08:46:20|2982.12|2982.12|2982.23|2982.23|2982.23|2982.23|2982.12|2982.12|0
1632127590000|2021-09-20 08:46:30|2982.35|2982.35|2982.53|2982.53|2982.53|2982.53|2982.35|2982.35|0
1632127600000|2021-09-20 08:46:40|2982.6|2982.6|2982.6|2982.6|2982.6|2982.6|2982.6|2982.6|0
1632127620000|2021-09-20 08:47:00|2982.8|2982.8|2982.82|2982.82|2982.82|2982.82|2982.8|2982.8|0
1632127630000|2021-09-20 08:47:10|2982.97|2982.97|2983.6|2983.6|2983.6|2983.6|2982.97|2982.97|0
1632127640000|2021-09-20 08:47:20|2983.66|2983.66|2983.68|2983.68|2984.02|2984.02|2983.66|2983.66|0
1632127650000|2021-09-20 08:47:30|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|0
1632127660000|2021-09-20 08:47:40|2983.73|2983.73|2983.79|2983.79|2983.79|2983.79|2983.73|2983.73|0
1632127680000|2021-09-20 08:48:00|2983.75|2983.75|2983.82|2983.82|2983.82|2983.82|2983.75|2983.75|0
1632127700000|2021-09-20 08:48:20|2983.95|2983.95|2983.95|2983.95|2983.95|2983.95|2983.95|2983.95|0
1632127720000|2021-09-20 08:48:40|2983.83|2983.83|2983.83|2983.83|2983.83|2983.83|2983.83|2983.83|0
1632127730000|2021-09-20 08:48:50|2983.69|2983.69|2984.05|2984.05|2984.05|2984.05|2983.69|2983.69|0
1632127740000|2021-09-20 08:49:00|2984.11|2984.11|2984.11|2984.11|2984.11|2984.11|2984.11|2984.11|0
1632127790000|2021-09-20 08:49:50|2984.22|2984.22|2984.22|2984.22|2984.22|2984.22|2984.22|2984.22|0
1632127800000|2021-09-20 08:50:00|2984.32|2984.32|2984.32|2984.32|2984.32|2984.32|2984.32|2984.32|0
1632127810000|2021-09-20 08:50:10|2984.91|2984.91|2985.26|2985.26|2985.26|2985.26|2984.77|2984.77|0
1632127820000|2021-09-20 08:50:20|2985.45|2985.45|2985.61|2985.61|2985.61|2985.61|2985.45|2985.45|0
1632127830000|2021-09-20 08:50:30|2985.47|2985.47|2985.58|2985.58|2985.58|2985.58|2985.47|2985.47|0
1632127840000|2021-09-20 08:50:40|2985.51|2985.51|2985.45|2985.45|2985.51|2985.51|2985.45|2985.45|0
1632127860000|2021-09-20 08:51:00|2985.57|2985.57|2986.13|2986.13|2986.13|2986.13|2985.57|2985.57|0
1632127870000|2021-09-20 08:51:10|2986.24|2986.24|2986.24|2986.24|2986.24|2986.24|2986.24|2986.24|0
1632127890000|2021-09-20 08:51:30|2986.34|2986.34|2986.28|2986.28|2986.34|2986.34|2986.24|2986.24|0
1632127910000|2021-09-20 08:51:50|2986.17|2986.17|2985.61|2985.61|2986.17|2986.17|2985.52|2985.52|0
1632127920000|2021-09-20 08:52:00|2985.46|2985.46|2985.05|2985.05|2985.46|2985.46|2985.05|2985.05|0
1632127930000|2021-09-20 08:52:10|2985.31|2985.31|2985.44|2985.44|2985.44|2985.44|2985.28|2985.28|0
1632127950000|2021-09-20 08:52:30|2985.19|2985.19|2985.19|2985.19|2985.19|2985.19|2985.19|2985.19|0
1632127960000|2021-09-20 08:52:40|2985.14|2985.14|2984.74|2984.74|2985.14|2985.14|2984.74|2984.74|0
1632127970000|2021-09-20 08:52:50|2984.62|2984.62|2984.41|2984.41|2984.62|2984.62|2984.41|2984.41|0
1632127980000|2021-09-20 08:53:00|2984.27|2984.27|2984.27|2984.27|2984.27|2984.27|2984.27|2984.27|0
1632127990000|2021-09-20 08:53:10|2984.15|2984.15|2984.15|2984.15|2984.15|2984.15|2984.15|2984.15|0
1632128000000|2021-09-20 08:53:20|2983.89|2983.89|2983.89|2983.89|2983.89|2983.89|2983.89|2983.89|0
1632128010000|2021-09-20 08:53:30|2983.79|2983.79|2983.89|2983.89|2983.89|2983.89|2983.79|2983.79|0
1632128020000|2021-09-20 08:53:40|2983.69|2983.69|2983.53|2983.53|2983.69|2983.69|2983.53|2983.53|0
1632128030000|2021-09-20 08:53:50|2983.4|2983.4|2983.36|2983.36|2983.4|2983.4|2983.36|2983.36|0
1632128040000|2021-09-20 08:54:00|2983.31|2983.31|2983.31|2983.31|2983.31|2983.31|2983.31|2983.31|0
1632128050000|2021-09-20 08:54:10|2983.43|2983.43|2983.43|2983.43|2983.43|2983.43|2983.43|2983.43|0
1632128080000|2021-09-20 08:54:40|2983.47|2983.47|2983.47|2983.47|2983.47|2983.47|2983.47|2983.47|0
1632128090000|2021-09-20 08:54:50|2983.58|2983.58|2983.76|2983.76|2983.76|2983.76|2983.58|2983.58|0
1632128100000|2021-09-20 08:55:00|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|0
1632128130000|2021-09-20 08:55:30|2983.4|2983.4|2983.4|2983.4|2983.4|2983.4|2983.4|2983.4|0
1632128140000|2021-09-20 08:55:40|2983.54|2983.54|2983.39|2983.39|2983.54|2983.54|2983.39|2983.39|0
1632128150000|2021-09-20 08:55:50|2983.25|2983.25|2983.02|2983.02|2983.25|2983.25|2983.02|2983.02|0
1632128160000|2021-09-20 08:56:00|2982.73|2982.73|2982.63|2982.63|2982.73|2982.73|2982.63|2982.63|0
1632128170000|2021-09-20 08:56:10|2982.51|2982.51|2981.1|2981.1|2982.51|2982.51|2981.1|2981.1|0
1632128180000|2021-09-20 08:56:20|2981.13|2981.13|2980.94|2980.94|2981.13|2981.13|2980.89|2980.89|0
1632128190000|2021-09-20 08:56:30|2981.15|2981.15|2981.27|2981.27|2981.52|2981.52|2981.08|2981.08|0
1632128200000|2021-09-20 08:56:40|2981.33|2981.33|2981.44|2981.44|2981.44|2981.44|2981.33|2981.33|0
1632128220000|2021-09-20 08:57:00|2981.78|2981.78|2982.08|2982.08|2982.18|2982.18|2981.78|2981.78|0
1632128230000|2021-09-20 08:57:10|2982.22|2982.22|2982.22|2982.22|2982.22|2982.22|2982.22|2982.22|0
1632128240000|2021-09-20 08:57:20|2982.53|2982.53|2982.77|2982.77|2982.77|2982.77|2982.53|2982.53|0
1632128250000|2021-09-20 08:57:30|2982.89|2982.89|2982.87|2982.87|2982.89|2982.89|2982.77|2982.77|0
1632128260000|2021-09-20 08:57:40|2982.98|2982.98|2982.38|2982.38|2982.98|2982.98|2982.38|2982.38|0
1632128270000|2021-09-20 08:57:50|2982.45|2982.45|2982.45|2982.45|2982.45|2982.45|2982.45|2982.45|0
1632128280000|2021-09-20 08:58:00|2982.57|2982.57|2982.62|2982.62|2982.62|2982.62|2982.57|2982.57|0
1632128290000|2021-09-20 08:58:10|2982.38|2982.38|2982.38|2982.38|2982.38|2982.38|2982.38|2982.38|0
1632128300000|2021-09-20 08:58:20|2982.52|2982.52|2982.52|2982.52|2982.52|2982.52|2982.52|2982.52|0
1632128310000|2021-09-20 08:58:30|2982.58|2982.58|2982.58|2982.58|2982.58|2982.58|2982.58|2982.58|0
1632128320000|2021-09-20 08:58:40|2982.23|2982.23|2981.7|2981.7|2982.23|2982.23|2981.7|2981.7|0
1632128330000|2021-09-20 08:58:50|2981.45|2981.45|2981.7|2981.7|2981.82|2981.82|2981.45|2981.45|0
1632128340000|2021-09-20 08:59:00|2981.4|2981.4|2980.79|2980.79|2981.4|2981.4|2980.79|2980.79|0
1632128350000|2021-09-20 08:59:10|2980.99|2980.99|2980.88|2980.88|2980.99|2980.99|2980.88|2980.88|0
1632128360000|2021-09-20 08:59:20|2980.99|2980.99|2980.99|2980.99|2980.99|2980.99|2980.99|2980.99|0
1632128370000|2021-09-20 08:59:30|2980.88|2980.88|2980.88|2980.88|2980.88|2980.88|2980.88|2980.88|0
1632128400000|2021-09-20 09:00:00|2980.68|2980.68|2980.03|2980.03|2980.68|2980.68|2980.03|2980.03|0
1632128410000|2021-09-20 09:00:10|2980.38|2980.38|2980.31|2980.31|2980.45|2980.45|2980.31|2980.31|0
1632128420000|2021-09-20 09:00:20|2980.42|2980.42|2980.52|2980.52|2980.62|2980.62|2980.27|2980.27|0
1632128430000|2021-09-20 09:00:30|2980.71|2980.71|2980.71|2980.71|2980.71|2980.71|2980.71|2980.71|0
1632128440000|2021-09-20 09:00:40|2980.58|2980.58|2980.45|2980.45|2980.58|2980.58|2980.39|2980.39|0
1632128460000|2021-09-20 09:01:00|2980.2|2980.2|2980.2|2980.2|2980.2|2980.2|2980.2|2980.2|0
1632128470000|2021-09-20 09:01:10|2980.14|2980.14|2980.25|2980.25|2980.25|2980.25|2980.14|2980.14|0
1632128500000|2021-09-20 09:01:40|2980.69|2980.69|2980.69|2980.69|2980.69|2980.69|2980.69|2980.69|0
1632128510000|2021-09-20 09:01:50|2981|2981|2981.12|2981.12|2981.12|2981.12|2981|2981|0
1632128520000|2021-09-20 09:02:00|2981.49|2981.49|2981.74|2981.74|2981.81|2981.81|2981.49|2981.49|0
1632128540000|2021-09-20 09:02:20|2981.79|2981.79|2981.79|2981.79|2981.79|2981.79|2981.79|2981.79|0
1632128560000|2021-09-20 09:02:40|2982.12|2982.12|2982.12|2982.12|2982.12|2982.12|2982.12|2982.12|0
1632128570000|2021-09-20 09:02:50|2982.26|2982.26|2982.69|2982.69|2982.69|2982.69|2982.26|2982.26|0
1632128590000|2021-09-20 09:03:10|2982.57|2982.57|2982.16|2982.16|2982.57|2982.57|2982.16|2982.16|0
1632128600000|2021-09-20 09:03:20|2982.05|2982.05|2981.95|2981.95|2982.05|2982.05|2981.95|2981.95|0
1632128620000|2021-09-20 09:03:40|2982|2982|2982.25|2982.25|2982.25|2982.25|2982|2982|0
1632128630000|2021-09-20 09:03:50|2982.11|2982.11|2982.4|2982.4|2982.4|2982.4|2982.11|2982.11|0
1632128640000|2021-09-20 09:04:00|2982.11|2982.11|2982.21|2982.21|2982.21|2982.21|2982.11|2982.11|0
1632128650000|2021-09-20 09:04:10|2982.31|2982.31|2982.31|2982.31|2982.31|2982.31|2982.31|2982.31|0
1632128660000|2021-09-20 09:04:20|2982.46|2982.46|2982.46|2982.46|2982.46|2982.46|2982.46|2982.46|0
1632128670000|2021-09-20 09:04:30|2982.31|2982.31|2982.31|2982.31|2982.31|2982.31|2982.31|2982.31|0
1632128680000|2021-09-20 09:04:40|2982.46|2982.46|2982.46|2982.46|2982.46|2982.46|2982.46|2982.46|0
1632128690000|2021-09-20 09:04:50|2982.31|2982.31|2982.51|2982.51|2982.51|2982.51|2982.31|2982.31|0
1632128700000|2021-09-20 09:05:00|2982.63|2982.63|2982.51|2982.51|2982.75|2982.75|2982.51|2982.51|0
1632128710000|2021-09-20 09:05:10|2982.75|2982.75|2983.12|2983.12|2983.12|2983.12|2982.63|2982.63|0
1632128720000|2021-09-20 09:05:20|2982.75|2982.75|2982.75|2982.75|2982.75|2982.75|2982.75|2982.75|0
1632128730000|2021-09-20 09:05:30|2982.63|2982.63|2982.61|2982.61|2982.68|2982.68|2982.44|2982.44|0
1632128740000|2021-09-20 09:05:40|2982.73|2982.73|2982.61|2982.61|2982.73|2982.73|2982.61|2982.61|0
1632128750000|2021-09-20 09:05:50|2982.76|2982.76|2983.15|2983.15|2983.15|2983.15|2982.76|2982.76|0
1632128760000|2021-09-20 09:06:00|2983.22|2983.22|2983.8|2983.8|2983.8|2983.8|2983.22|2983.22|0
1632128800000|2021-09-20 09:06:40|2983.9|2983.9|2983.47|2983.47|2983.9|2983.9|2983.47|2983.47|0
1632128810000|2021-09-20 09:06:50|2983.33|2983.33|2983.26|2983.26|2983.33|2983.33|2983.26|2983.26|0
1632128820000|2021-09-20 09:07:00|2983.31|2983.31|2983.31|2983.31|2983.31|2983.31|2983.31|2983.31|0
1632128840000|2021-09-20 09:07:20|2983.64|2983.64|2983.96|2983.96|2984.27|2984.27|2983.6|2983.6|0
1632128860000|2021-09-20 09:07:40|2984.08|2984.08|2984.01|2984.01|2984.08|2984.08|2984.01|2984.01|0
1632128870000|2021-09-20 09:07:50|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|0
1632128880000|2021-09-20 09:08:00|2983.63|2983.63|2983.63|2983.63|2983.63|2983.63|2983.63|2983.63|0
1632128890000|2021-09-20 09:08:10|2983.73|2983.73|2983.83|2983.83|2983.83|2983.83|2983.73|2983.73|0
1632128910000|2021-09-20 09:08:30|2983.7|2983.7|2983.77|2983.77|2983.77|2983.77|2983.56|2983.56|0
1632128920000|2021-09-20 09:08:40|2983.89|2983.89|2983.89|2983.89|2983.89|2983.89|2983.89|2983.89|0
1632128930000|2021-09-20 09:08:50|2984.03|2984.03|2984.03|2984.03|2984.03|2984.03|2984.03|2984.03|0
1632128940000|2021-09-20 09:09:00|2984.17|2984.17|2984.17|2984.17|2984.17|2984.17|2984.17|2984.17|0
1632128950000|2021-09-20 09:09:10|2984.12|2984.12|2984.15|2984.15|2984.15|2984.15|2984.12|2984.12|0
1632128960000|2021-09-20 09:09:20|2984.59|2984.59|2984.95|2984.95|2984.95|2984.95|2984.59|2984.59|0
1632128970000|2021-09-20 09:09:30|2985.1|2985.1|2985.55|2985.55|2985.55|2985.55|2985.1|2985.1|0
1632128980000|2021-09-20 09:09:40|2985.74|2985.74|2985.8|2985.8|2985.8|2985.8|2985.74|2985.74|0
1632128990000|2021-09-20 09:09:50|2985.87|2985.87|2985.97|2985.97|2985.97|2985.97|2985.87|2985.87|0
1632129000000|2021-09-20 09:10:00|2985.78|2985.78|2986.6|2986.6|2986.6|2986.6|2985.78|2985.78|0
1632129010000|2021-09-20 09:10:10|2986.53|2986.53|2986.6|2986.6|2986.6|2986.6|2986.53|2986.53|0
1632129040000|2021-09-20 09:10:40|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|0
1632129050000|2021-09-20 09:10:50|2986.65|2986.65|2986.65|2986.65|2986.65|2986.65|2986.65|2986.65|0
1632129060000|2021-09-20 09:11:00|2986.83|2986.83|2987.81|2987.81|2987.81|2987.81|2986.83|2986.83|0
1632129070000|2021-09-20 09:11:10|2987.78|2987.78|2987.83|2987.83|2987.83|2987.83|2987.78|2987.78|0
1632129090000|2021-09-20 09:11:30|2987.96|2987.96|2988.55|2988.55|2988.55|2988.55|2987.96|2987.96|0
1632129120000|2021-09-20 09:12:00|2988.72|2988.72|2988.72|2988.72|2988.72|2988.72|2988.72|2988.72|0
1632129130000|2021-09-20 09:12:10|2988.61|2988.61|2988.55|2988.55|2988.61|2988.61|2988.55|2988.55|0
1632129140000|2021-09-20 09:12:20|2988.68|2988.68|2988.93|2988.93|2988.93|2988.93|2988.68|2988.68|0
1632129160000|2021-09-20 09:12:40|2989.1|2989.1|2989.1|2989.1|2989.1|2989.1|2989.1|2989.1|0
1632129170000|2021-09-20 09:12:50|2988.99|2988.99|2988.93|2988.93|2988.99|2988.99|2988.93|2988.93|0
1632129180000|2021-09-20 09:13:00|2988.68|2988.68|2988.39|2988.39|2988.68|2988.68|2988.39|2988.39|0
1632129200000|2021-09-20 09:13:20|2988.45|2988.45|2988.45|2988.45|2988.45|2988.45|2988.45|2988.45|0
1632129210000|2021-09-20 09:13:30|2988.4|2988.4|2988.4|2988.4|2988.4|2988.4|2988.4|2988.4|0
1632129220000|2021-09-20 09:13:40|2987.96|2987.96|2987.96|2987.96|2987.96|2987.96|2987.96|2987.96|0
1632129230000|2021-09-20 09:13:50|2987.92|2987.92|2987.86|2987.86|2987.92|2987.92|2987.86|2987.86|0
1632129240000|2021-09-20 09:14:00|2987.72|2987.72|2987.6|2987.6|2987.72|2987.72|2987.6|2987.6|0
1632129250000|2021-09-20 09:14:10|2987.37|2987.37|2986.76|2986.76|2987.37|2987.37|2986.76|2986.76|0
1632129260000|2021-09-20 09:14:20|2986.87|2986.87|2986.97|2986.97|2986.97|2986.97|2986.87|2986.87|0
1632129270000|2021-09-20 09:14:30|2987.11|2987.11|2986.96|2986.96|2987.15|2987.15|2986.96|2986.96|0
1632129280000|2021-09-20 09:14:40|2986.86|2986.86|2987.01|2987.01|2987.01|2987.01|2986.86|2986.86|0
1632129290000|2021-09-20 09:14:50|2987.14|2987.14|2987.01|2987.01|2987.14|2987.14|2987.01|2987.01|0
1632129300000|2021-09-20 09:15:00|2987.07|2987.07|2986.93|2986.93|2987.07|2987.07|2986.93|2986.93|0
1632129310000|2021-09-20 09:15:10|2986.34|2986.34|2986.02|2986.02|2986.34|2986.34|2985.87|2985.87|0
1632129330000|2021-09-20 09:15:30|2985.92|2985.92|2985.55|2985.55|2985.92|2985.92|2985.55|2985.55|0
1632129350000|2021-09-20 09:15:50|2985.42|2985.42|2985.42|2985.42|2985.42|2985.42|2985.42|2985.42|0
1632129370000|2021-09-20 09:16:10|2985.3|2985.3|2984.57|2984.57|2985.3|2985.3|2984.57|2984.57|0
1632129390000|2021-09-20 09:16:30|2984.43|2984.43|2984.16|2984.16|2984.43|2984.43|2984.16|2984.16|0
1632129410000|2021-09-20 09:16:50|2984.26|2984.26|2984.45|2984.45|2984.45|2984.45|2984.26|2984.26|0
1632129420000|2021-09-20 09:17:00|2984.34|2984.34|2984.34|2984.34|2984.34|2984.34|2984.34|2984.34|0
1632129450000|2021-09-20 09:17:30|2984.23|2984.23|2984.33|2984.33|2984.33|2984.33|2984.23|2984.23|0
1632129460000|2021-09-20 09:17:40|2984.44|2984.44|2984.39|2984.39|2984.44|2984.44|2984.09|2984.09|0
1632129490000|2021-09-20 09:18:10|2984.45|2984.45|2984.45|2984.45|2984.45|2984.45|2984.45|2984.45|0
1632129500000|2021-09-20 09:18:20|2984.42|2984.42|2983.26|2983.26|2984.42|2984.42|2983.26|2983.26|0
1632129510000|2021-09-20 09:18:30|2982.97|2982.97|2982.69|2982.69|2983.04|2983.04|2982.69|2982.69|0
1632129520000|2021-09-20 09:18:40|2982.82|2982.82|2983.3|2983.3|2983.43|2983.43|2982.82|2982.82|0
1632129530000|2021-09-20 09:18:50|2983.2|2983.2|2983.05|2983.05|2983.2|2983.2|2983.05|2983.05|0
1632129540000|2021-09-20 09:19:00|2983|2983|2983|2983|2983|2983|2983|2983|0
1632129550000|2021-09-20 09:19:10|2982.91|2982.91|2982.59|2982.59|2982.91|2982.91|2982.59|2982.59|0
1632129560000|2021-09-20 09:19:20|2982.7|2982.7|2982.35|2982.35|2982.7|2982.7|2982.25|2982.25|0
1632129570000|2021-09-20 09:19:30|2982.49|2982.49|2982.43|2982.43|2982.49|2982.49|2982.43|2982.43|0
1632129590000|2021-09-20 09:19:50|2982.24|2982.24|2981.8|2981.8|2982.24|2982.24|2981.8|2981.8|0
1632129600000|2021-09-20 09:20:00|2981.6|2981.6|2980.28|2980.28|2981.73|2981.73|2980.23|2980.23|0
1632129610000|2021-09-20 09:20:10|2980.09|2980.09|2979.5|2979.5|2980.09|2980.09|2979.5|2979.5|0
1632129620000|2021-09-20 09:20:20|2979.45|2979.45|2979.31|2979.31|2979.45|2979.45|2979.3|2979.3|0
1632129630000|2021-09-20 09:20:30|2979.25|2979.25|2977.59|2977.59|2979.25|2979.25|2977.59|2977.59|0
1632129640000|2021-09-20 09:20:40|2977.39|2977.39|2977.78|2977.78|2977.78|2977.78|2977.39|2977.39|0
1632129650000|2021-09-20 09:20:50|2977.93|2977.93|2978.48|2978.48|2978.48|2978.48|2977.93|2977.93|0
1632129660000|2021-09-20 09:21:00|2978.69|2978.69|2978.89|2978.89|2978.89|2978.89|2978.69|2978.69|0
1632129670000|2021-09-20 09:21:10|2979.01|2979.01|2979.5|2979.5|2979.56|2979.56|2979.01|2979.01|0
1632129690000|2021-09-20 09:21:30|2979.26|2979.26|2979.37|2979.37|2979.37|2979.37|2979.26|2979.26|0
1632129700000|2021-09-20 09:21:40|2979.08|2979.08|2978.98|2978.98|2979.08|2979.08|2978.98|2978.98|0
1632129710000|2021-09-20 09:21:50|2978.85|2978.85|2978.36|2978.36|2978.85|2978.85|2978.36|2978.36|0
1632129720000|2021-09-20 09:22:00|2978.42|2978.42|2978.36|2978.36|2978.42|2978.42|2978.36|2978.36|0
1632129730000|2021-09-20 09:22:10|2978.42|2978.42|2978.42|2978.42|2978.42|2978.42|2978.42|2978.42|0
1632129740000|2021-09-20 09:22:20|2978.06|2978.06|2977.81|2977.81|2978.06|2978.06|2977.81|2977.81|0
1632129750000|2021-09-20 09:22:30|2977.92|2977.92|2978.02|2978.02|2978.02|2978.02|2977.92|2977.92|0
1632129760000|2021-09-20 09:22:40|2977.95|2977.95|2977.64|2977.64|2977.95|2977.95|2977.57|2977.57|0
1632129770000|2021-09-20 09:22:50|2977.53|2977.53|2977.46|2977.46|2977.53|2977.53|2977.46|2977.46|0
1632129780000|2021-09-20 09:23:00|2977.36|2977.36|2977.36|2977.36|2977.36|2977.36|2977.36|2977.36|0
1632129790000|2021-09-20 09:23:10|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|0
1632129810000|2021-09-20 09:23:30|2976.75|2976.75|2976.42|2976.42|2976.75|2976.75|2976.42|2976.42|0
1632129830000|2021-09-20 09:23:50|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|0
1632129840000|2021-09-20 09:24:00|2976.22|2976.22|2976.36|2976.36|2976.36|2976.36|2976.22|2976.22|0
1632129850000|2021-09-20 09:24:10|2976.22|2976.22|2976.36|2976.36|2976.36|2976.36|2976.22|2976.22|0
1632129860000|2021-09-20 09:24:20|2976.42|2976.42|2976.42|2976.42|2976.42|2976.42|2976.42|2976.42|0
1632129870000|2021-09-20 09:24:30|2976.57|2976.57|2976.67|2976.67|2976.67|2976.67|2976.57|2976.57|0
1632129880000|2021-09-20 09:24:40|2976.74|2976.74|2976|2976|2976.74|2976.74|2976|2976|0
1632129890000|2021-09-20 09:24:50|2975.9|2975.9|2976.09|2976.09|2976.09|2976.09|2975.9|2975.9|0
1632129900000|2021-09-20 09:25:00|2976.03|2976.03|2976.34|2976.34|2976.34|2976.34|2975.73|2975.73|0
1632129910000|2021-09-20 09:25:10|2976.47|2976.47|2976.47|2976.47|2976.47|2976.47|2976.47|2976.47|0
1632129940000|2021-09-20 09:25:40|2976.41|2976.41|2976.43|2976.43|2976.53|2976.53|2976.41|2976.41|0
1632129950000|2021-09-20 09:25:50|2976.19|2976.19|2975.7|2975.7|2976.19|2976.19|2975.7|2975.7|0
1632129960000|2021-09-20 09:26:00|2975.46|2975.46|2975.48|2975.48|2975.6|2975.6|2975.46|2975.46|0
1632129980000|2021-09-20 09:26:20|2975.72|2975.72|2975.77|2975.77|2975.77|2975.77|2975.72|2975.72|0
1632129990000|2021-09-20 09:26:30|2976.04|2976.04|2976.15|2976.15|2976.15|2976.15|2976.04|2976.04|0
1632130000000|2021-09-20 09:26:40|2976.38|2976.38|2976.5|2976.5|2976.5|2976.5|2976.38|2976.38|0
1632130010000|2021-09-20 09:26:50|2976.63|2976.63|2976.63|2976.63|2976.63|2976.63|2976.63|2976.63|0
1632130020000|2021-09-20 09:27:00|2976.34|2976.34|2977.28|2977.28|2977.28|2977.28|2976.16|2976.16|0
1632130040000|2021-09-20 09:27:20|2977.42|2977.42|2978.08|2978.08|2978.08|2978.08|2977.42|2977.42|0
1632130050000|2021-09-20 09:27:30|2978.32|2978.32|2978.52|2978.52|2978.52|2978.52|2978.32|2978.32|0
1632130060000|2021-09-20 09:27:40|2978.4|2978.4|2978.4|2978.4|2978.4|2978.4|2978.4|2978.4|0
1632130080000|2021-09-20 09:28:00|2978.64|2978.64|2979.13|2979.13|2979.25|2979.25|2978.64|2978.64|0
1632130090000|2021-09-20 09:28:10|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|0
1632130100000|2021-09-20 09:28:20|2979.12|2979.12|2978.98|2978.98|2979.12|2979.12|2978.98|2978.98|0
1632130110000|2021-09-20 09:28:30|2978.93|2978.93|2978.97|2978.97|2978.97|2978.97|2978.84|2978.84|0
1632130120000|2021-09-20 09:28:40|2978.86|2978.86|2978.54|2978.54|2978.86|2978.86|2978.54|2978.54|0
1632130130000|2021-09-20 09:28:50|2978.67|2978.67|2978.72|2978.72|2978.72|2978.72|2978.67|2978.67|0
1632130140000|2021-09-20 09:29:00|2978.48|2978.48|2978.54|2978.54|2978.6|2978.6|2978.48|2978.48|0
1632130150000|2021-09-20 09:29:10|2978.85|2978.85|2978.97|2978.97|2978.97|2978.97|2978.85|2978.85|0
1632130160000|2021-09-20 09:29:20|2978.92|2978.92|2978.79|2978.79|2978.92|2978.92|2978.79|2978.79|0
1632130190000|2021-09-20 09:29:50|2978.73|2978.73|2978.73|2978.73|2978.73|2978.73|2978.73|2978.73|0
1632130200000|2021-09-20 09:30:00|2978.86|2978.86|2977.21|2977.21|2978.86|2978.86|2977.21|2977.21|0
1632130210000|2021-09-20 09:30:10|2977.71|2977.71|2977.98|2977.98|2977.98|2977.98|2977.71|2977.71|0
1632130220000|2021-09-20 09:30:20|2978.04|2978.04|2978.04|2978.04|2978.04|2978.04|2978.04|2978.04|0
1632130230000|2021-09-20 09:30:30|2977.94|2977.94|2977.47|2977.47|2977.94|2977.94|2977.47|2977.47|0
1632130240000|2021-09-20 09:30:40|2977.76|2977.76|2977.62|2977.62|2977.76|2977.76|2977.62|2977.62|0
1632130280000|2021-09-20 09:31:20|2977.5|2977.5|2977.5|2977.5|2977.5|2977.5|2977.5|2977.5|0
1632130290000|2021-09-20 09:31:30|2977.65|2977.65|2977.65|2977.65|2977.65|2977.65|2977.65|2977.65|0
1632130300000|2021-09-20 09:31:40|2978.38|2978.38|2978.14|2978.14|2978.5|2978.5|2978.14|2978.14|0
1632130310000|2021-09-20 09:31:50|2977.99|2977.99|2977.99|2977.99|2977.99|2977.99|2977.99|2977.99|0
1632130320000|2021-09-20 09:32:00|2978.11|2978.11|2978.48|2978.48|2978.48|2978.48|2978.11|2978.11|0
1632130330000|2021-09-20 09:32:10|2978.68|2978.68|2978.45|2978.45|2978.82|2978.82|2978.45|2978.45|0
1632130340000|2021-09-20 09:32:20|2978.49|2978.49|2979.22|2979.22|2979.22|2979.22|2978.49|2978.49|0
1632130360000|2021-09-20 09:32:40|2979.15|2979.15|2978.91|2978.91|2979.15|2979.15|2978.91|2978.91|0
1632130370000|2021-09-20 09:32:50|2978.8|2978.8|2978.8|2978.8|2978.8|2978.8|2978.8|2978.8|0
1632130380000|2021-09-20 09:33:00|2978.91|2978.91|2978.71|2978.71|2978.91|2978.91|2978.71|2978.71|0
1632130400000|2021-09-20 09:33:20|2978.42|2978.42|2978.36|2978.36|2978.42|2978.42|2978.3|2978.3|0
1632130430000|2021-09-20 09:33:50|2978.3|2978.3|2978.16|2978.16|2978.3|2978.3|2978.16|2978.16|0
1632130440000|2021-09-20 09:34:00|2978.26|2978.26|2978.26|2978.26|2978.26|2978.26|2978.26|2978.26|0
1632130460000|2021-09-20 09:34:20|2978.19|2978.19|2978.19|2978.19|2978.19|2978.19|2978.19|2978.19|0
1632130470000|2021-09-20 09:34:30|2978.13|2978.13|2978.13|2978.13|2978.25|2978.25|2978.13|2978.13|0
1632130490000|2021-09-20 09:34:50|2978.26|2978.26|2978.32|2978.32|2978.32|2978.32|2978.26|2978.26|0
1632130510000|2021-09-20 09:35:10|2978.25|2978.25|2978.25|2978.25|2978.25|2978.25|2978.25|2978.25|0
1632130520000|2021-09-20 09:35:20|2978.13|2978.13|2978.49|2978.49|2978.49|2978.49|2978.07|2978.07|0
1632130530000|2021-09-20 09:35:30|2978.55|2978.55|2978.52|2978.52|2978.68|2978.68|2978.52|2978.52|0
1632130540000|2021-09-20 09:35:40|2978.46|2978.46|2978.45|2978.45|2978.46|2978.46|2978.25|2978.25|0
1632130560000|2021-09-20 09:36:00|2978.16|2978.16|2978.16|2978.16|2978.16|2978.16|2978.16|2978.16|0
1632130570000|2021-09-20 09:36:10|2978.19|2978.19|2978.19|2978.19|2978.19|2978.19|2978.19|2978.19|0
1632130590000|2021-09-20 09:36:30|2978.07|2978.07|2977.58|2977.58|2978.07|2978.07|2977.58|2977.58|0
1632130600000|2021-09-20 09:36:40|2977.44|2977.44|2977.07|2977.07|2977.44|2977.44|2977.07|2977.07|0
1632130610000|2021-09-20 09:36:50|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|0
1632130620000|2021-09-20 09:37:00|2977.04|2977.04|2976.9|2976.9|2977.04|2977.04|2976.8|2976.8|0
1632130630000|2021-09-20 09:37:10|2976.62|2976.62|2975.89|2975.89|2976.62|2976.62|2975.89|2975.89|0
1632130650000|2021-09-20 09:37:30|2975.78|2975.78|2975.78|2975.78|2975.78|2975.78|2975.78|2975.78|0
1632130660000|2021-09-20 09:37:40|2975.9|2975.9|2975.77|2975.77|2975.9|2975.9|2975.77|2975.77|0
1632130670000|2021-09-20 09:37:50|2975.72|2975.72|2975.77|2975.77|2975.9|2975.9|2975.72|2975.72|0
1632130680000|2021-09-20 09:38:00|2975.71|2975.71|2975.82|2975.82|2975.82|2975.82|2975.58|2975.58|0
1632130690000|2021-09-20 09:38:10|2975.89|2975.89|2975.8|2975.8|2976.01|2976.01|2975.8|2975.8|0
1632130720000|2021-09-20 09:38:40|2975.44|2975.44|2975.44|2975.44|2975.44|2975.44|2975.44|2975.44|0
1632130750000|2021-09-20 09:39:10|2975.5|2975.5|2975.5|2975.5|2975.5|2975.5|2975.5|2975.5|0
1632130760000|2021-09-20 09:39:20|2975.64|2975.64|2975.24|2975.24|2975.64|2975.64|2975.24|2975.24|0
1632130800000|2021-09-20 09:40:00|2975.12|2975.12|2975.12|2975.12|2975.12|2975.12|2975.12|2975.12|0
1632130810000|2021-09-20 09:40:10|2975.07|2975.07|2975.07|2975.07|2975.07|2975.07|2975.07|2975.07|0
1632130820000|2021-09-20 09:40:20|2975.17|2975.17|2974.73|2974.73|2975.17|2975.17|2974.73|2974.73|0
1632130830000|2021-09-20 09:40:30|2974.59|2974.59|2974.59|2974.59|2974.59|2974.59|2974.59|2974.59|0
1632130840000|2021-09-20 09:40:40|2974.66|2974.66|2974.53|2974.53|2974.66|2974.66|2974.48|2974.48|0
1632130850000|2021-09-20 09:40:50|2974.38|2974.38|2973.58|2973.58|2974.38|2974.38|2973.58|2973.58|0
1632130860000|2021-09-20 09:41:00|2973.29|2973.29|2973.29|2973.29|2973.29|2973.29|2973.29|2973.29|0
1632130870000|2021-09-20 09:41:10|2973.43|2973.43|2973.43|2973.43|2973.43|2973.43|2973.43|2973.43|0
1632130880000|2021-09-20 09:41:20|2973.29|2973.29|2973.29|2973.29|2973.29|2973.29|2973.29|2973.29|0
1632130890000|2021-09-20 09:41:30|2973.39|2973.39|2973.39|2973.39|2973.39|2973.39|2973.39|2973.39|0
1632130920000|2021-09-20 09:42:00|2973.45|2973.45|2973.17|2973.17|2973.45|2973.45|2973.17|2973.17|0
1632130930000|2021-09-20 09:42:10|2973.24|2973.24|2972.68|2972.68|2973.24|2973.24|2972.68|2972.68|0
1632130940000|2021-09-20 09:42:20|2972.82|2972.82|2973.59|2973.59|2973.59|2973.59|2972.82|2972.82|0
1632130950000|2021-09-20 09:42:30|2973.3|2973.3|2973.42|2973.42|2973.42|2973.42|2973.3|2973.3|0
1632130960000|2021-09-20 09:42:40|2973.45|2973.45|2973.97|2973.97|2973.97|2973.97|2973.45|2973.45|0
1632130980000|2021-09-20 09:43:00|2973.84|2973.84|2973.83|2973.83|2973.9|2973.9|2973.83|2973.83|0
1632130990000|2021-09-20 09:43:10|2973.98|2973.98|2973.98|2973.98|2973.98|2973.98|2973.98|2973.98|0
1632131000000|2021-09-20 09:43:20|2973.49|2973.49|2973.49|2973.49|2973.49|2973.49|2973.49|2973.49|0
1632131010000|2021-09-20 09:43:30|2973.61|2973.61|2973.61|2973.61|2973.61|2973.61|2973.61|2973.61|0
1632131030000|2021-09-20 09:43:50|2973.54|2973.54|2973.54|2973.54|2973.54|2973.54|2973.54|2973.54|0
1632131040000|2021-09-20 09:44:00|2973.4|2973.4|2973.29|2973.29|2973.4|2973.4|2973.29|2973.29|0
1632131070000|2021-09-20 09:44:30|2973|2973|2972.64|2972.64|2973|2973|2972.64|2972.64|0
1632131080000|2021-09-20 09:44:40|2972.71|2972.71|2972.2|2972.2|2972.71|2972.71|2972.2|2972.2|0
1632131090000|2021-09-20 09:44:50|2972.13|2972.13|2972.27|2972.27|2972.27|2972.27|2972.13|2972.13|0
1632131100000|2021-09-20 09:45:00|2972.41|2972.41|2972.45|2972.45|2972.53|2972.53|2972.41|2972.41|0
1632131110000|2021-09-20 09:45:10|2972.32|2972.32|2972.03|2972.03|2972.32|2972.32|2971.84|2971.84|0
1632131120000|2021-09-20 09:45:20|2972.14|2972.14|2971.55|2971.55|2972.14|2972.14|2971.55|2971.55|0
1632131130000|2021-09-20 09:45:30|2972.13|2972.13|2971.97|2971.97|2972.23|2972.23|2971.97|2971.97|0
1632131140000|2021-09-20 09:45:40|2971.93|2971.93|2971.63|2971.63|2971.93|2971.93|2971.63|2971.63|0
1632131150000|2021-09-20 09:45:50|2971.57|2971.57|2971.61|2971.61|2971.61|2971.61|2971.57|2971.57|0
1632131160000|2021-09-20 09:46:00|2971.55|2971.55|2971.5|2971.5|2971.63|2971.63|2971.48|2971.48|0
1632131170000|2021-09-20 09:46:10|2971.43|2971.43|2971.43|2971.43|2971.43|2971.43|2971.43|2971.43|0
1632131180000|2021-09-20 09:46:20|2971.38|2971.38|2971.38|2971.38|2971.38|2971.38|2971.38|2971.38|0
1632131190000|2021-09-20 09:46:30|2971.08|2971.08|2971.32|2971.32|2971.32|2971.32|2971.08|2971.08|0
1632131200000|2021-09-20 09:46:40|2971.18|2971.18|2970.84|2970.84|2971.18|2971.18|2970.7|2970.7|0
1632131210000|2021-09-20 09:46:50|2970.98|2970.98|2971.06|2971.06|2971.12|2971.12|2970.98|2970.98|0
1632131230000|2021-09-20 09:47:10|2971.09|2971.09|2971.38|2971.38|2971.38|2971.38|2971.09|2971.09|0
1632131240000|2021-09-20 09:47:20|2971.51|2971.51|2971.66|2971.66|2971.66|2971.66|2971.51|2971.51|0
1632131250000|2021-09-20 09:47:30|2971.59|2971.59|2971.59|2971.59|2971.59|2971.59|2971.59|2971.59|0
1632131260000|2021-09-20 09:47:40|2971.31|2971.31|2971.31|2971.31|2971.31|2971.31|2971.31|2971.31|0
1632131270000|2021-09-20 09:47:50|2971.02|2971.02|2971.02|2971.02|2971.02|2971.02|2971.02|2971.02|0
1632131280000|2021-09-20 09:48:00|2970.81|2970.81|2970.74|2970.74|2970.81|2970.81|2970.74|2970.74|0
1632131290000|2021-09-20 09:48:10|2970.54|2970.54|2970.54|2970.54|2970.54|2970.54|2970.54|2970.54|0
1632131300000|2021-09-20 09:48:20|2970.43|2970.43|2970.3|2970.3|2970.43|2970.43|2970.3|2970.3|0
1632131330000|2021-09-20 09:48:50|2970.15|2970.15|2970.1|2970.1|2970.15|2970.15|2970.1|2970.1|0
1632131340000|2021-09-20 09:49:00|2970.04|2970.04|2969.87|2969.87|2970.06|2970.06|2969.72|2969.72|0
1632131350000|2021-09-20 09:49:10|2969.97|2969.97|2970.2|2970.2|2970.2|2970.2|2969.97|2969.97|0
1632131370000|2021-09-20 09:49:30|2970.18|2970.18|2970.18|2970.18|2970.18|2970.18|2970.18|2970.18|0
1632131380000|2021-09-20 09:49:40|2970.33|2970.33|2970.62|2970.62|2970.62|2970.62|2970.33|2970.33|0
1632131390000|2021-09-20 09:49:50|2970.47|2970.47|2970.47|2970.47|2970.47|2970.47|2970.47|2970.47|0
1632131400000|2021-09-20 09:50:00|2970.32|2970.32|2970.47|2970.47|2970.47|2970.47|2970.32|2970.32|0
1632131410000|2021-09-20 09:50:10|2970.27|2970.27|2970.27|2970.27|2970.27|2970.27|2970.27|2970.27|0
1632131420000|2021-09-20 09:50:20|2970.21|2970.21|2969.97|2969.97|2970.21|2970.21|2969.84|2969.84|0
1632131430000|2021-09-20 09:50:30|2969.8|2969.8|2969.53|2969.53|2969.8|2969.8|2969.53|2969.53|0
1632131440000|2021-09-20 09:50:40|2969.33|2969.33|2968.66|2968.66|2969.33|2969.33|2968.66|2968.66|0
1632131450000|2021-09-20 09:50:50|2968.62|2968.62|2968.51|2968.51|2968.62|2968.62|2968.51|2968.51|0
1632131460000|2021-09-20 09:51:00|2968.39|2968.39|2968.33|2968.33|2968.39|2968.39|2968.33|2968.33|0
1632131470000|2021-09-20 09:51:10|2968.27|2968.27|2968.12|2968.12|2968.27|2968.27|2968.12|2968.12|0
1632131480000|2021-09-20 09:51:20|2968.23|2968.23|2969.37|2969.37|2969.37|2969.37|2968.23|2968.23|0
1632131490000|2021-09-20 09:51:30|2969.47|2969.47|2969.47|2969.47|2969.47|2969.47|2969.47|2969.47|0
1632131500000|2021-09-20 09:51:40|2969.42|2969.42|2969.42|2969.42|2969.42|2969.42|2969.42|2969.42|0
1632131510000|2021-09-20 09:51:50|2969.56|2969.56|2968.94|2968.94|2969.56|2969.56|2968.84|2968.84|0
1632131530000|2021-09-20 09:52:10|2969.08|2969.08|2969.84|2969.84|2969.84|2969.84|2969.08|2969.08|0
1632131540000|2021-09-20 09:52:20|2969.6|2969.6|2969.6|2969.6|2969.6|2969.6|2969.6|2969.6|0
1632131550000|2021-09-20 09:52:30|2969.35|2969.35|2969.48|2969.48|2969.48|2969.48|2969.35|2969.35|0
1632131560000|2021-09-20 09:52:40|2969.6|2969.6|2969.6|2969.6|2969.66|2969.66|2969.6|2969.6|0
1632131570000|2021-09-20 09:52:50|2969.7|2969.7|2969.96|2969.96|2970.02|2970.02|2969.7|2969.7|0
1632131580000|2021-09-20 09:53:00|2969.98|2969.98|2969.98|2969.98|2969.98|2969.98|2969.98|2969.98|0
1632131590000|2021-09-20 09:53:10|2970.11|2970.11|2969.98|2969.98|2970.11|2970.11|2969.98|2969.98|0
1632131600000|2021-09-20 09:53:20|2969.92|2969.92|2969.99|2969.99|2969.99|2969.99|2969.79|2969.79|0
1632131610000|2021-09-20 09:53:30|2969.85|2969.85|2969.77|2969.77|2969.85|2969.85|2969.77|2969.77|0
1632131620000|2021-09-20 09:53:40|2969.66|2969.66|2969.66|2969.66|2969.66|2969.66|2969.6|2969.6|0
1632131630000|2021-09-20 09:53:50|2969.62|2969.62|2969.5|2969.5|2969.62|2969.62|2969.5|2969.5|0
1632131650000|2021-09-20 09:54:10|2969.44|2969.44|2969.44|2969.44|2969.44|2969.44|2969.44|2969.44|0
1632131680000|2021-09-20 09:54:40|2969.54|2969.54|2969.54|2969.54|2969.54|2969.54|2969.54|2969.54|0
1632131690000|2021-09-20 09:54:50|2969.69|2969.69|2969.69|2969.69|2969.69|2969.69|2969.69|2969.69|0
1632131700000|2021-09-20 09:55:00|2969.76|2969.76|2969.84|2969.84|2969.96|2969.96|2969.76|2969.76|0
1632131710000|2021-09-20 09:55:10|2969.53|2969.53|2969.77|2969.77|2969.77|2969.77|2969.53|2969.53|0
1632131730000|2021-09-20 09:55:30|2969.84|2969.84|2970.57|2970.57|2970.57|2970.57|2969.84|2969.84|0
1632131740000|2021-09-20 09:55:40|2970.68|2970.68|2970.68|2970.68|2970.68|2970.68|2970.68|2970.68|0
1632131750000|2021-09-20 09:55:50|2970.74|2970.74|2970.87|2970.87|2970.87|2970.87|2970.74|2970.74|0
1632131760000|2021-09-20 09:56:00|2970.94|2970.94|2971.47|2971.47|2971.47|2971.47|2970.94|2970.94|0
1632131770000|2021-09-20 09:56:10|2971.41|2971.41|2971.34|2971.34|2971.41|2971.41|2971.34|2971.34|0
1632131780000|2021-09-20 09:56:20|2971.46|2971.46|2971.59|2971.59|2971.59|2971.59|2971.46|2971.46|0
1632131800000|2021-09-20 09:56:40|2971.46|2971.46|2971.48|2971.48|2971.48|2971.48|2971.36|2971.36|0
1632131810000|2021-09-20 09:56:50|2971.78|2971.78|2971.95|2971.95|2971.99|2971.99|2971.78|2971.78|0
1632131820000|2021-09-20 09:57:00|2972.02|2972.02|2972.13|2972.13|2972.21|2972.21|2972.02|2972.02|0
1632131830000|2021-09-20 09:57:10|2972.23|2972.23|2972.23|2972.23|2972.23|2972.23|2972.23|2972.23|0
1632131840000|2021-09-20 09:57:20|2972.08|2972.08|2972.07|2972.07|2972.13|2972.13|2972.03|2972.03|0
1632131850000|2021-09-20 09:57:30|2971.94|2971.94|2971.94|2971.94|2971.94|2971.94|2971.94|2971.94|0
1632131860000|2021-09-20 09:57:40|2971.74|2971.74|2971.74|2971.74|2971.74|2971.74|2971.74|2971.74|0
1632131870000|2021-09-20 09:57:50|2971.62|2971.62|2971.42|2971.42|2971.62|2971.62|2971.42|2971.42|0
1632131880000|2021-09-20 09:58:00|2971.28|2971.28|2971.28|2971.28|2971.28|2971.28|2971.28|2971.28|0
1632131900000|2021-09-20 09:58:20|2971.33|2971.33|2971.48|2971.48|2971.48|2971.48|2971.33|2971.33|0
1632131910000|2021-09-20 09:58:30|2971.51|2971.51|2971.51|2971.51|2971.51|2971.51|2971.51|2971.51|0
1632131920000|2021-09-20 09:58:40|2971.7|2971.7|2972.35|2972.35|2972.35|2972.35|2971.7|2971.7|0
1632131930000|2021-09-20 09:58:50|2972.24|2972.24|2972.24|2972.24|2972.24|2972.24|2972.24|2972.24|0
1632131940000|2021-09-20 09:59:00|2972.18|2972.18|2972.57|2972.57|2972.85|2972.85|2972.18|2972.18|0
1632131950000|2021-09-20 09:59:10|2972.46|2972.46|2971.88|2971.88|2972.46|2972.46|2971.88|2971.88|0
1632131960000|2021-09-20 09:59:20|2972.02|2972.02|2972.3|2972.3|2972.3|2972.3|2972.02|2972.02|0
1632131980000|2021-09-20 09:59:40|2972.41|2972.41|2972.17|2972.17|2972.41|2972.41|2972.17|2972.17|0
1632131990000|2021-09-20 09:59:50|2971.94|2971.94|2971.94|2971.94|2971.94|2971.94|2971.94|2971.94|0
1632132000000|2021-09-20 10:00:00|2971.83|2971.83|2971.6|2971.6|2971.83|2971.83|2971.45|2971.45|0
1632132010000|2021-09-20 10:00:10|2971.7|2971.7|2971.7|2971.7|2971.7|2971.7|2971.56|2971.56|0
1632132020000|2021-09-20 10:00:20|2971.83|2971.83|2971.82|2971.82|2971.83|2971.83|2971.68|2971.68|0
1632132030000|2021-09-20 10:00:30|2971.95|2971.95|2972.55|2972.55|2972.55|2972.55|2971.95|2971.95|0
1632132040000|2021-09-20 10:00:40|2972.4|2972.4|2972.4|2972.4|2972.4|2972.4|2972.26|2972.26|0
1632132070000|2021-09-20 10:01:10|2972.69|2972.69|2972.9|2972.9|2972.9|2972.9|2972.69|2972.69|0
1632132080000|2021-09-20 10:01:20|2973.19|2973.19|2973.19|2973.19|2973.19|2973.19|2973.19|2973.19|0
1632132090000|2021-09-20 10:01:30|2973.25|2973.25|2973.25|2973.25|2973.25|2973.25|2973.25|2973.25|0
1632132100000|2021-09-20 10:01:40|2973.35|2973.35|2973.53|2973.53|2973.53|2973.53|2973.35|2973.35|0
1632132110000|2021-09-20 10:01:50|2973.48|2973.48|2973.74|2973.74|2973.74|2973.74|2973.48|2973.48|0
1632132120000|2021-09-20 10:02:00|2973.8|2973.8|2973.38|2973.38|2973.8|2973.8|2973.32|2973.32|0
1632132130000|2021-09-20 10:02:10|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|0
1632132160000|2021-09-20 10:02:40|2973.03|2973.03|2973.17|2973.17|2973.17|2973.17|2973.03|2973.03|0
1632132230000|2021-09-20 10:03:50|2973.32|2973.32|2973.07|2973.07|2973.32|2973.32|2973.07|2973.07|0
1632132240000|2021-09-20 10:04:00|2972.87|2972.87|2972.73|2972.73|2972.87|2972.87|2972.08|2972.08|0
1632132260000|2021-09-20 10:04:20|2972.52|2972.52|2972.89|2972.89|2972.89|2972.89|2972.52|2972.52|0
1632132270000|2021-09-20 10:04:30|2972.83|2972.83|2972.83|2972.83|2972.83|2972.83|2972.83|2972.83|0
1632132300000|2021-09-20 10:05:00|2972.69|2972.69|2972.39|2972.39|2972.69|2972.69|2972.39|2972.39|0
1632132310000|2021-09-20 10:05:10|2972.25|2972.25|2972.24|2972.24|2972.38|2972.38|2972.24|2972.24|0
1632132320000|2021-09-20 10:05:20|2972.18|2972.18|2972.18|2972.18|2972.18|2972.18|2972.18|2972.18|0
1632132330000|2021-09-20 10:05:30|2972.05|2972.05|2972.35|2972.35|2972.35|2972.35|2972.05|2972.05|0
1632132340000|2021-09-20 10:05:40|2972.31|2972.31|2972.55|2972.55|2972.61|2972.61|2972.31|2972.31|0
1632132350000|2021-09-20 10:05:50|2972.67|2972.67|2972.91|2972.91|2972.91|2972.91|2972.67|2972.67|0
1632132360000|2021-09-20 10:06:00|2972.97|2972.97|2973.12|2973.12|2973.12|2973.12|2972.97|2972.97|0
1632132370000|2021-09-20 10:06:10|2973.42|2973.42|2973.78|2973.78|2973.78|2973.78|2973.42|2973.42|0
1632132380000|2021-09-20 10:06:20|2974|2974|2974|2974|2974|2974|2974|2974|0
1632132390000|2021-09-20 10:06:30|2974.06|2974.06|2973.71|2973.71|2974.06|2974.06|2973.71|2973.71|0
1632132410000|2021-09-20 10:06:50|2973.95|2973.95|2974.14|2974.14|2974.14|2974.14|2973.95|2973.95|0
1632132430000|2021-09-20 10:07:10|2973.99|2973.99|2973.65|2973.65|2973.99|2973.99|2973.65|2973.65|0
1632132440000|2021-09-20 10:07:20|2973.53|2973.53|2973.5|2973.5|2973.53|2973.53|2973.5|2973.5|0
1632132450000|2021-09-20 10:07:30|2973.56|2973.56|2973.7|2973.7|2973.7|2973.7|2973.56|2973.56|0
1632132460000|2021-09-20 10:07:40|2973.56|2973.56|2973.85|2973.85|2973.85|2973.85|2973.56|2973.56|0
1632132470000|2021-09-20 10:07:50|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|0
1632132480000|2021-09-20 10:08:00|2973.68|2973.68|2973.78|2973.78|2973.78|2973.78|2973.68|2973.68|0
1632132490000|2021-09-20 10:08:10|2973.2|2973.2|2973|2973|2973.2|2973.2|2973|2973|0
1632132500000|2021-09-20 10:08:20|2972.94|2972.94|2972.79|2972.79|2972.94|2972.94|2972.79|2972.79|0
1632132510000|2021-09-20 10:08:30|2972.74|2972.74|2972.49|2972.49|2972.74|2972.74|2972.42|2972.42|0
1632132520000|2021-09-20 10:08:40|2972.38|2972.38|2971.88|2971.88|2972.38|2972.38|2971.88|2971.88|0
1632132530000|2021-09-20 10:08:50|2971.82|2971.82|2971.33|2971.33|2971.88|2971.88|2971.33|2971.33|0
1632132540000|2021-09-20 10:09:00|2971.43|2971.43|2971.29|2971.29|2971.43|2971.43|2971.29|2971.29|0
1632132550000|2021-09-20 10:09:10|2971.53|2971.53|2971.57|2971.57|2971.57|2971.57|2971.41|2971.41|0
1632132560000|2021-09-20 10:09:20|2971.45|2971.45|2971.45|2971.45|2971.45|2971.45|2971.45|2971.45|0
1632132570000|2021-09-20 10:09:30|2971.33|2971.33|2971.33|2971.33|2971.33|2971.33|2971.33|2971.33|0
1632132580000|2021-09-20 10:09:40|2971.13|2971.13|2971.02|2971.02|2971.13|2971.13|2971.02|2971.02|0
1632132590000|2021-09-20 10:09:50|2970.83|2970.83|2970.6|2970.6|2970.83|2970.83|2970.53|2970.53|0
1632132600000|2021-09-20 10:10:00|2970.47|2970.47|2970.6|2970.6|2970.6|2970.6|2970.47|2970.47|0
1632132610000|2021-09-20 10:10:10|2970.5|2970.5|2970.31|2970.31|2970.5|2970.5|2970.31|2970.31|0
1632132620000|2021-09-20 10:10:20|2970.17|2970.17|2970.17|2970.17|2970.17|2970.17|2970.17|2970.17|0
1632132630000|2021-09-20 10:10:30|2969.97|2969.97|2969.97|2969.97|2969.97|2969.97|2969.97|2969.97|0
1632132650000|2021-09-20 10:10:50|2970.11|2970.11|2969.7|2969.7|2970.11|2970.11|2969.7|2969.7|0
1632132660000|2021-09-20 10:11:00|2969.59|2969.59|2969.35|2969.35|2969.59|2969.59|2969.35|2969.35|0
1632132670000|2021-09-20 10:11:10|2968.74|2968.74|2968.68|2968.68|2968.74|2968.74|2968.68|2968.68|0
1632132680000|2021-09-20 10:11:20|2969.17|2969.17|2969.17|2969.17|2969.17|2969.17|2969.17|2969.17|0
1632132690000|2021-09-20 10:11:30|2969.05|2969.05|2969.19|2969.19|2969.19|2969.19|2969.05|2969.05|0
1632132710000|2021-09-20 10:11:50|2969.13|2969.13|2969.13|2969.13|2969.13|2969.13|2969.13|2969.13|0
1632132720000|2021-09-20 10:12:00|2969.26|2969.26|2969.26|2969.26|2969.26|2969.26|2969.26|2969.26|0
1632132740000|2021-09-20 10:12:20|2969.38|2969.38|2969.38|2969.38|2969.38|2969.38|2969.38|2969.38|0
1632132760000|2021-09-20 10:12:40|2969.48|2969.48|2969.48|2969.48|2969.48|2969.48|2969.48|2969.48|0
1632132780000|2021-09-20 10:13:00|2969.38|2969.38|2969.63|2969.63|2969.63|2969.63|2969.38|2969.38|0
1632132790000|2021-09-20 10:13:10|2969.73|2969.73|2969.73|2969.73|2969.73|2969.73|2969.73|2969.73|0
1632132820000|2021-09-20 10:13:40|2969.59|2969.59|2969.18|2969.18|2969.59|2969.59|2969.18|2969.18|0
1632132830000|2021-09-20 10:13:50|2969.47|2969.47|2969.69|2969.69|2969.73|2969.73|2969.47|2969.47|0
1632132840000|2021-09-20 10:14:00|2969.64|2969.64|2969.64|2969.64|2969.64|2969.64|2969.64|2969.64|0
1632132850000|2021-09-20 10:14:10|2969.5|2969.5|2969.5|2969.5|2969.5|2969.5|2969.5|2969.5|0
1632132880000|2021-09-20 10:14:40|2969.62|2969.62|2969.83|2969.83|2969.83|2969.83|2969.62|2969.62|0
1632132890000|2021-09-20 10:14:50|2969.79|2969.79|2969.51|2969.51|2969.79|2969.79|2969.51|2969.51|0
1632132900000|2021-09-20 10:15:00|2969.62|2969.62|2969.76|2969.76|2969.76|2969.76|2969.62|2969.62|0
1632132930000|2021-09-20 10:15:30|2969.7|2969.7|2969.63|2969.63|2969.7|2969.7|2969.63|2969.63|0
1632132940000|2021-09-20 10:15:40|2969.51|2969.51|2969.34|2969.34|2969.51|2969.51|2969.34|2969.34|0
1632132950000|2021-09-20 10:15:50|2969.29|2969.29|2969.19|2969.19|2969.29|2969.29|2969.19|2969.19|0
1632132960000|2021-09-20 10:16:00|2969.25|2969.25|2970.18|2970.18|2970.18|2970.18|2969.25|2969.25|0
1632132970000|2021-09-20 10:16:10|2970.43|2970.43|2970.71|2970.71|2970.71|2970.71|2970.43|2970.43|0
1632132980000|2021-09-20 10:16:20|2970.85|2970.85|2971.11|2971.11|2971.11|2971.11|2970.85|2970.85|0
1632132990000|2021-09-20 10:16:30|2971.06|2971.06|2971.06|2971.06|2971.06|2971.06|2971.06|2971.06|0
1632133000000|2021-09-20 10:16:40|2971.16|2971.16|2971.16|2971.16|2971.16|2971.16|2971.16|2971.16|0
1632133010000|2021-09-20 10:16:50|2971.22|2971.22|2971.22|2971.22|2971.22|2971.22|2971.22|2971.22|0
1632133020000|2021-09-20 10:17:00|2971.28|2971.28|2971.28|2971.28|2971.28|2971.28|2971.28|2971.28|0
1632133040000|2021-09-20 10:17:20|2971.24|2971.24|2971.24|2971.24|2971.24|2971.24|2971.24|2971.24|0
1632133050000|2021-09-20 10:17:30|2971.31|2971.31|2971.21|2971.21|2971.34|2971.34|2971.21|2971.21|0
1632133060000|2021-09-20 10:17:40|2971.07|2971.07|2971.07|2971.07|2971.07|2971.07|2971.07|2971.07|0
1632133080000|2021-09-20 10:18:00|2971.19|2971.19|2971.51|2971.51|2971.51|2971.51|2971.19|2971.19|0
1632133090000|2021-09-20 10:18:10|2971.63|2971.63|2971.63|2971.63|2971.63|2971.63|2971.63|2971.63|0
1632133100000|2021-09-20 10:18:20|2971.88|2971.88|2971.88|2971.88|2971.88|2971.88|2971.88|2971.88|0
1632133120000|2021-09-20 10:18:40|2971.93|2971.93|2972.77|2972.77|2972.77|2972.77|2971.93|2971.93|0
1632133130000|2021-09-20 10:18:50|2972.52|2972.52|2972.52|2972.52|2972.52|2972.52|2972.52|2972.52|0
1632133140000|2021-09-20 10:19:00|2972.67|2972.67|2973.02|2973.02|2973.02|2973.02|2972.67|2972.67|0
1632133150000|2021-09-20 10:19:10|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|0
1632133160000|2021-09-20 10:19:20|2973.13|2973.13|2973.43|2973.43|2973.43|2973.43|2973.13|2973.13|0
1632133170000|2021-09-20 10:19:30|2973.49|2973.49|2973.63|2973.63|2973.63|2973.63|2973.49|2973.49|0
1632133200000|2021-09-20 10:20:00|2973.99|2973.99|2974.15|2974.15|2974.15|2974.15|2973.87|2973.87|0
1632133210000|2021-09-20 10:20:10|2974.21|2974.21|2974.27|2974.27|2974.27|2974.27|2974.21|2974.21|0
1632133240000|2021-09-20 10:20:40|2974.51|2974.51|2974.58|2974.58|2974.58|2974.58|2974.51|2974.51|0
1632133260000|2021-09-20 10:21:00|2974.65|2974.65|2974.88|2974.88|2974.88|2974.88|2974.58|2974.58|0
1632133270000|2021-09-20 10:21:10|2974.94|2974.94|2974.8|2974.8|2974.94|2974.94|2974.8|2974.8|0
1632133280000|2021-09-20 10:21:20|2974.86|2974.86|2975.18|2975.18|2975.18|2975.18|2974.86|2974.86|0
1632133290000|2021-09-20 10:21:30|2975.25|2975.25|2975.61|2975.61|2975.61|2975.61|2975.25|2975.25|0
1632133300000|2021-09-20 10:21:40|2975.92|2975.92|2975.79|2975.79|2975.92|2975.92|2975.79|2975.79|0
1632133310000|2021-09-20 10:21:50|2975.9|2975.9|2976.05|2976.05|2976.05|2976.05|2975.9|2975.9|0
1632133320000|2021-09-20 10:22:00|2976.41|2976.41|2976.59|2976.59|2976.59|2976.59|2976.39|2976.39|0
1632133330000|2021-09-20 10:22:10|2976.99|2976.99|2977.7|2977.7|2977.72|2977.72|2976.99|2976.99|0
1632133340000|2021-09-20 10:22:20|2977.98|2977.98|2978.12|2978.12|2978.12|2978.12|2977.98|2977.98|0
1632133350000|2021-09-20 10:22:30|2977.84|2977.84|2977.74|2977.74|2977.84|2977.84|2977.74|2977.74|0
1632133360000|2021-09-20 10:22:40|2977.8|2977.8|2977.49|2977.49|2977.8|2977.8|2977.49|2977.49|0
1632133380000|2021-09-20 10:23:00|2977.35|2977.35|2977.2|2977.2|2977.35|2977.35|2977.2|2977.2|0
1632133400000|2021-09-20 10:23:20|2977.14|2977.14|2977.14|2977.14|2977.14|2977.14|2977.14|2977.14|0
1632133420000|2021-09-20 10:23:40|2976.77|2976.77|2976.64|2976.64|2976.77|2976.77|2976.64|2976.64|0
1632133440000|2021-09-20 10:24:00|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|0
1632133450000|2021-09-20 10:24:10|2976.33|2976.33|2975.95|2975.95|2976.33|2976.33|2975.95|2975.95|0
1632133460000|2021-09-20 10:24:20|2975.89|2975.89|2975.94|2975.94|2975.94|2975.94|2975.89|2975.89|0
1632133470000|2021-09-20 10:24:30|2975.8|2975.8|2975.55|2975.55|2975.8|2975.8|2975.55|2975.55|0
1632133480000|2021-09-20 10:24:40|2975.42|2975.42|2975.49|2975.49|2975.49|2975.49|2975.42|2975.42|0
1632133500000|2021-09-20 10:25:00|2975.36|2975.36|2975.42|2975.42|2975.42|2975.42|2975.36|2975.36|0
1632133530000|2021-09-20 10:25:30|2975.28|2975.28|2975.15|2975.15|2975.28|2975.28|2975.15|2975.15|0
1632133540000|2021-09-20 10:25:40|2975.02|2975.02|2975.02|2975.02|2975.02|2975.02|2975.02|2975.02|0
1632133550000|2021-09-20 10:25:50|2975.15|2975.15|2976|2976|2976|2976|2975.15|2975.15|0
1632133560000|2021-09-20 10:26:00|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|0
1632133570000|2021-09-20 10:26:10|2975.7|2975.7|2975.7|2975.7|2975.7|2975.7|2975.7|2975.7|0
1632133580000|2021-09-20 10:26:20|2975.65|2975.65|2975.77|2975.77|2975.77|2975.77|2975.65|2975.65|0
1632133590000|2021-09-20 10:26:30|2975.73|2975.73|2975.63|2975.63|2975.73|2975.73|2975.63|2975.63|0
1632133600000|2021-09-20 10:26:40|2975.27|2975.27|2975.39|2975.39|2975.39|2975.39|2975.27|2975.27|0
1632133610000|2021-09-20 10:26:50|2975.49|2975.49|2975.27|2975.27|2975.61|2975.61|2975.27|2975.27|0
1632133620000|2021-09-20 10:27:00|2975.15|2975.15|2974.89|2974.89|2975.26|2975.26|2974.89|2974.89|0
1632133630000|2021-09-20 10:27:10|2974.95|2974.95|2974.87|2974.87|2974.95|2974.95|2974.82|2974.82|0
1632133640000|2021-09-20 10:27:20|2974.75|2974.75|2974.64|2974.64|2974.75|2974.75|2974.64|2974.64|0
1632133650000|2021-09-20 10:27:30|2974.58|2974.58|2974.58|2974.58|2974.58|2974.58|2974.58|2974.58|0
1632133660000|2021-09-20 10:27:40|2974.43|2974.43|2974.12|2974.12|2974.58|2974.58|2974.12|2974.12|0
1632133670000|2021-09-20 10:27:50|2974.49|2974.49|2974.4|2974.4|2974.49|2974.49|2974.25|2974.25|0
1632133680000|2021-09-20 10:28:00|2974.15|2974.15|2974.43|2974.43|2974.43|2974.43|2974.15|2974.15|0
1632133690000|2021-09-20 10:28:10|2974.29|2974.29|2974.26|2974.26|2974.29|2974.29|2974.26|2974.26|0
1632133700000|2021-09-20 10:28:20|2974.11|2974.11|2974.11|2974.11|2974.11|2974.11|2974.11|2974.11|0
1632133730000|2021-09-20 10:28:50|2973.97|2973.97|2973.97|2973.97|2973.97|2973.97|2973.97|2973.97|0
1632133750000|2021-09-20 10:29:10|2973.9|2973.9|2973.9|2973.9|2973.9|2973.9|2973.9|2973.9|0
1632133760000|2021-09-20 10:29:20|2973.84|2973.84|2973.84|2973.84|2973.84|2973.84|2973.84|2973.84|0
1632133770000|2021-09-20 10:29:30|2973.96|2973.96|2974.08|2974.08|2974.08|2974.08|2973.96|2973.96|0
1632133780000|2021-09-20 10:29:40|2974.21|2974.21|2974.72|2974.72|2974.72|2974.72|2974.21|2974.21|0
1632133800000|2021-09-20 10:30:00|2974.66|2974.66|2974.76|2974.76|2974.76|2974.76|2974.66|2974.66|0
1632133820000|2021-09-20 10:30:20|2974.71|2974.71|2974.64|2974.64|2974.71|2974.71|2974.59|2974.59|0
1632133830000|2021-09-20 10:30:30|2975.01|2975.01|2975.14|2975.14|2975.14|2975.14|2975.01|2975.01|0
1632133860000|2021-09-20 10:31:00|2975.33|2975.33|2975.48|2975.48|2975.48|2975.48|2975.33|2975.33|0
1632133870000|2021-09-20 10:31:10|2975.62|2975.62|2975.87|2975.87|2975.87|2975.87|2975.62|2975.62|0
1632133890000|2021-09-20 10:31:30|2975.56|2975.56|2975.49|2975.49|2975.56|2975.56|2975.49|2975.49|0
1632133910000|2021-09-20 10:31:50|2975.44|2975.44|2975.43|2975.43|2975.54|2975.54|2975.33|2975.33|0
1632133920000|2021-09-20 10:32:00|2975.67|2975.67|2975.61|2975.61|2975.67|2975.67|2975.61|2975.61|0
1632133930000|2021-09-20 10:32:10|2975.75|2975.75|2975.88|2975.88|2975.88|2975.88|2975.67|2975.67|0
1632133950000|2021-09-20 10:32:30|2975.78|2975.78|2975.79|2975.79|2975.79|2975.79|2975.68|2975.68|0
1632133960000|2021-09-20 10:32:40|2975.73|2975.73|2975.73|2975.73|2975.73|2975.73|2975.73|2975.73|0
1632133970000|2021-09-20 10:32:50|2975.88|2975.88|2976.05|2976.05|2976.05|2976.05|2975.88|2975.88|0
1632133980000|2021-09-20 10:33:00|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|0
1632133990000|2021-09-20 10:33:10|2976.05|2976.05|2976.1|2976.1|2976.1|2976.1|2976.05|2976.05|0
1632134010000|2021-09-20 10:33:30|2975.98|2975.98|2975.98|2975.98|2975.98|2975.98|2975.98|2975.98|0
1632134020000|2021-09-20 10:33:40|2975.86|2975.86|2975.86|2975.86|2975.86|2975.86|2975.86|2975.86|0
1632134030000|2021-09-20 10:33:50|2975.76|2975.76|2975.58|2975.58|2975.76|2975.76|2975.58|2975.58|0
1632134040000|2021-09-20 10:34:00|2975.43|2975.43|2975.43|2975.43|2975.43|2975.43|2975.43|2975.43|0
1632134050000|2021-09-20 10:34:10|2975.58|2975.58|2975.58|2975.58|2975.58|2975.58|2975.58|2975.58|0
1632134060000|2021-09-20 10:34:20|2975.72|2975.72|2975.74|2975.74|2975.86|2975.86|2975.72|2975.72|0
1632134070000|2021-09-20 10:34:30|2975.8|2975.8|2975.7|2975.7|2975.8|2975.8|2975.7|2975.7|0
1632134080000|2021-09-20 10:34:40|2975.77|2975.77|2975.77|2975.77|2975.77|2975.77|2975.77|2975.77|0
1632134100000|2021-09-20 10:35:00|2975.89|2975.89|2975.89|2975.89|2975.89|2975.89|2975.89|2975.89|0
1632134110000|2021-09-20 10:35:10|2975.99|2975.99|2975.99|2975.99|2975.99|2975.99|2975.99|2975.99|0
1632134120000|2021-09-20 10:35:20|2975.93|2975.93|2975.64|2975.64|2975.93|2975.93|2975.64|2975.64|0
1632134130000|2021-09-20 10:35:30|2975.52|2975.52|2975.37|2975.37|2975.52|2975.52|2975.37|2975.37|0
1632134140000|2021-09-20 10:35:40|2975.44|2975.44|2974.42|2974.42|2975.44|2975.44|2974.42|2974.42|0
1632134150000|2021-09-20 10:35:50|2974.48|2974.48|2974.48|2974.48|2974.48|2974.48|2974.48|2974.48|0
1632134160000|2021-09-20 10:36:00|2974.73|2974.73|2975.42|2975.42|2975.42|2975.42|2974.73|2974.73|0
1632134170000|2021-09-20 10:36:10|2975.48|2975.48|2975.48|2975.48|2975.48|2975.48|2975.48|2975.48|0
1632134180000|2021-09-20 10:36:20|2975.55|2975.55|2975.55|2975.55|2975.55|2975.55|2975.55|2975.55|0
1632134190000|2021-09-20 10:36:30|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|0
1632134200000|2021-09-20 10:36:40|2975.2|2975.2|2975.14|2975.14|2975.2|2975.2|2975.14|2975.14|0
1632134210000|2021-09-20 10:36:50|2975.01|2975.01|2975.01|2975.01|2975.01|2975.01|2975.01|2975.01|0
1632134230000|2021-09-20 10:37:10|2974.76|2974.76|2974.76|2974.76|2974.76|2974.76|2974.76|2974.76|0
1632134240000|2021-09-20 10:37:20|2974.62|2974.62|2974.62|2974.62|2974.62|2974.62|2974.62|2974.62|0
1632134250000|2021-09-20 10:37:30|2974.48|2974.48|2974.47|2974.47|2974.62|2974.62|2974.47|2974.47|0
1632134260000|2021-09-20 10:37:40|2974.36|2974.36|2973.52|2973.52|2974.36|2974.36|2973.52|2973.52|0
1632134270000|2021-09-20 10:37:50|2973.58|2973.58|2973.9|2973.9|2973.9|2973.9|2973.53|2973.53|0
1632134280000|2021-09-20 10:38:00|2973.97|2973.97|2973.46|2973.46|2973.97|2973.97|2973.46|2973.46|0
1632134310000|2021-09-20 10:38:30|2973.44|2973.44|2973.44|2973.44|2973.44|2973.44|2973.44|2973.44|0
1632134320000|2021-09-20 10:38:40|2973.5|2973.5|2973.57|2973.57|2973.71|2973.71|2973.5|2973.5|0
1632134330000|2021-09-20 10:38:50|2973.36|2973.36|2973.26|2973.26|2973.55|2973.55|2973.26|2973.26|0
1632134340000|2021-09-20 10:39:00|2973.22|2973.22|2972.89|2972.89|2973.22|2973.22|2972.89|2972.89|0
1632134350000|2021-09-20 10:39:10|2972.79|2972.79|2972.54|2972.54|2972.79|2972.79|2972.54|2972.54|0
1632134370000|2021-09-20 10:39:30|2972.48|2972.48|2972.41|2972.41|2972.48|2972.48|2972.41|2972.41|0
1632134400000|2021-09-20 10:40:00|2972.27|2972.27|2971.81|2971.81|2972.27|2972.27|2971.81|2971.81|0
1632134440000|2021-09-20 10:40:40|2971.85|2971.85|2971.75|2971.75|2971.85|2971.85|2971.75|2971.75|0
1632134460000|2021-09-20 10:41:00|2971.89|2971.89|2972.02|2972.02|2972.02|2972.02|2971.89|2971.89|0
1632134470000|2021-09-20 10:41:10|2971.97|2971.97|2972.1|2972.1|2972.1|2972.1|2971.97|2971.97|0
1632134480000|2021-09-20 10:41:20|2972.22|2972.22|2972.34|2972.34|2972.52|2972.52|2972.22|2972.22|0
1632134490000|2021-09-20 10:41:30|2972.27|2972.27|2972.42|2972.42|2972.42|2972.42|2972.27|2972.27|0
1632134500000|2021-09-20 10:41:40|2972.35|2972.35|2972.35|2972.35|2972.35|2972.35|2972.35|2972.35|0
1632134540000|2021-09-20 10:42:20|2972.41|2972.41|2971.86|2971.86|2972.41|2972.41|2971.86|2971.86|0
1632134560000|2021-09-20 10:42:40|2971.79|2971.79|2971.52|2971.52|2971.9|2971.9|2971.52|2971.52|0
1632134570000|2021-09-20 10:42:50|2971.64|2971.64|2971.6|2971.6|2971.64|2971.64|2971.6|2971.6|0
1632134580000|2021-09-20 10:43:00|2971.47|2971.47|2971.47|2971.47|2971.47|2971.47|2971.47|2971.47|0
1632134590000|2021-09-20 10:43:10|2971.42|2971.42|2971.37|2971.37|2971.47|2971.47|2971.37|2971.37|0
1632134600000|2021-09-20 10:43:20|2971.31|2971.31|2971.17|2971.17|2971.31|2971.31|2971.12|2971.12|0
1632134640000|2021-09-20 10:44:00|2971.08|2971.08|2971.15|2971.15|2971.15|2971.15|2971.08|2971.08|0
1632134650000|2021-09-20 10:44:10|2971.09|2971.09|2971.09|2971.09|2971.09|2971.09|2971.09|2971.09|0
1632134660000|2021-09-20 10:44:20|2971.14|2971.14|2971.18|2971.18|2971.18|2971.18|2971.14|2971.14|0
1632134680000|2021-09-20 10:44:40|2971.11|2971.11|2971.11|2971.11|2971.11|2971.11|2971.11|2971.11|0
1632134690000|2021-09-20 10:44:50|2971.06|2971.06|2970.62|2970.62|2971.06|2971.06|2970.62|2970.62|0
1632134700000|2021-09-20 10:45:00|2970.55|2970.55|2970.42|2970.42|2970.55|2970.55|2970.42|2970.42|0
1632134720000|2021-09-20 10:45:20|2970.25|2970.25|2969.87|2969.87|2970.25|2970.25|2969.87|2969.87|0
1632134730000|2021-09-20 10:45:30|2969.93|2969.93|2969.99|2969.99|2969.99|2969.99|2969.93|2969.93|0
1632134740000|2021-09-20 10:45:40|2970.14|2970.14|2970.14|2970.14|2970.14|2970.14|2970.14|2970.14|0
1632134750000|2021-09-20 10:45:50|2970.09|2970.09|2970.09|2970.09|2970.09|2970.09|2970.09|2970.09|0
1632134770000|2021-09-20 10:46:10|2970.16|2970.16|2970.39|2970.39|2970.45|2970.45|2970.16|2970.16|0
1632134780000|2021-09-20 10:46:20|2970.24|2970.24|2970.42|2970.42|2970.6|2970.6|2970.24|2970.24|0
1632134790000|2021-09-20 10:46:30|2970.78|2970.78|2970.78|2970.78|2970.78|2970.78|2970.78|2970.78|0
1632134800000|2021-09-20 10:46:40|2970.9|2970.9|2970.9|2970.9|2970.92|2970.92|2970.9|2970.9|0
1632134810000|2021-09-20 10:46:50|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|0
1632134820000|2021-09-20 10:47:00|2970.95|2970.95|2970.97|2970.97|2970.97|2970.97|2970.95|2970.95|0
1632134830000|2021-09-20 10:47:10|2971.18|2971.18|2971.18|2971.18|2971.18|2971.18|2971.18|2971.18|0
1632134850000|2021-09-20 10:47:30|2971.25|2971.25|2971.25|2971.25|2971.25|2971.25|2971.25|2971.25|0
1632134860000|2021-09-20 10:47:40|2971.67|2971.67|2971.67|2971.67|2971.67|2971.67|2971.67|2971.67|0
1632134870000|2021-09-20 10:47:50|2971.73|2971.73|2971.73|2971.73|2971.73|2971.73|2971.73|2971.73|0
1632134920000|2021-09-20 10:48:40|2971.6|2971.6|2972.03|2972.03|2972.29|2972.29|2971.6|2971.6|0
1632134930000|2021-09-20 10:48:50|2971.79|2971.79|2971.79|2971.79|2971.79|2971.79|2971.79|2971.79|0
1632134960000|2021-09-20 10:49:20|2972.03|2972.03|2972.03|2972.03|2972.03|2972.03|2972.03|2972.03|0
1632134970000|2021-09-20 10:49:30|2971.91|2971.91|2972.07|2972.07|2972.07|2972.07|2971.91|2971.91|0
1632134980000|2021-09-20 10:49:40|2971.95|2971.95|2971.88|2971.88|2972.01|2972.01|2971.88|2971.88|0
1632135020000|2021-09-20 10:50:20|2971.94|2971.94|2971.65|2971.65|2971.94|2971.94|2971.65|2971.65|0
1632135050000|2021-09-20 10:50:50|2971.77|2971.77|2971.77|2971.77|2971.77|2971.77|2971.77|2971.77|0
1632135070000|2021-09-20 10:51:10|2971.63|2971.63|2971.81|2971.81|2971.81|2971.81|2971.63|2971.63|0
1632135100000|2021-09-20 10:51:40|2971.76|2971.76|2971.9|2971.9|2971.9|2971.9|2971.76|2971.76|0
1632135110000|2021-09-20 10:51:50|2971.84|2971.84|2971.84|2971.84|2971.84|2971.84|2971.84|2971.84|0
1632135120000|2021-09-20 10:52:00|2971.77|2971.77|2971.76|2971.76|2971.77|2971.77|2971.71|2971.71|0
1632135150000|2021-09-20 10:52:30|2971.7|2971.7|2971.66|2971.66|2971.7|2971.7|2971.66|2971.66|0
1632135160000|2021-09-20 10:52:40|2971.79|2971.79|2972.03|2972.03|2972.03|2972.03|2971.79|2971.79|0
1632135170000|2021-09-20 10:52:50|2971.89|2971.89|2971.24|2971.24|2971.89|2971.89|2971.24|2971.24|0
1632135180000|2021-09-20 10:53:00|2971.14|2971.14|2971.28|2971.28|2971.28|2971.28|2971.14|2971.14|0
1632135190000|2021-09-20 10:53:10|2971.35|2971.35|2971.35|2971.35|2971.35|2971.35|2971.35|2971.35|0
1632135220000|2021-09-20 10:53:40|2971.29|2971.29|2971.29|2971.29|2971.29|2971.29|2971.29|2971.29|0
1632135230000|2021-09-20 10:53:50|2971.09|2971.09|2971.09|2971.09|2971.09|2971.09|2971.09|2971.09|0
1632135250000|2021-09-20 10:54:10|2971.14|2971.14|2971.24|2971.24|2971.24|2971.24|2971.14|2971.14|0
1632135260000|2021-09-20 10:54:20|2971.28|2971.28|2971.42|2971.42|2971.42|2971.42|2971.28|2971.28|0
1632135280000|2021-09-20 10:54:40|2971.56|2971.56|2971.82|2971.82|2971.82|2971.82|2971.56|2971.56|0
1632135320000|2021-09-20 10:55:20|2971.93|2971.93|2971.99|2971.99|2971.99|2971.99|2971.93|2971.93|0
1632135340000|2021-09-20 10:55:40|2971.82|2971.82|2971.82|2971.82|2971.82|2971.82|2971.82|2971.82|0
1632135350000|2021-09-20 10:55:50|2971.77|2971.77|2971.52|2971.52|2971.77|2971.77|2971.52|2971.52|0
1632135360000|2021-09-20 10:56:00|2971.65|2971.65|2971.57|2971.57|2971.65|2971.65|2971.52|2971.52|0
1632135370000|2021-09-20 10:56:10|2971.63|2971.63|2971.63|2971.63|2971.63|2971.63|2971.63|2971.63|0
1632135380000|2021-09-20 10:56:20|2971.51|2971.51|2971.24|2971.24|2971.51|2971.51|2971.24|2971.24|0
1632135390000|2021-09-20 10:56:30|2970.81|2970.81|2970.81|2970.81|2970.81|2970.81|2970.81|2970.81|0
1632135400000|2021-09-20 10:56:40|2970.75|2970.75|2970.75|2970.75|2970.9|2970.9|2970.75|2970.75|0
1632135410000|2021-09-20 10:56:50|2970.7|2970.7|2970.7|2970.7|2970.7|2970.7|2970.7|2970.7|0
1632135420000|2021-09-20 10:57:00|2970.58|2970.58|2970.93|2970.93|2970.93|2970.93|2970.58|2970.58|0
1632135430000|2021-09-20 10:57:10|2970.99|2970.99|2970.99|2970.99|2970.99|2970.99|2970.99|2970.99|0
1632135460000|2021-09-20 10:57:40|2971.11|2971.11|2970.97|2970.97|2971.11|2971.11|2970.97|2970.97|0
1632135500000|2021-09-20 10:58:20|2970.99|2970.99|2970.99|2970.99|2970.99|2970.99|2970.92|2970.92|0
1632135510000|2021-09-20 10:58:30|2970.92|2970.92|2970.92|2970.92|2970.92|2970.92|2970.92|2970.92|0
1632135530000|2021-09-20 10:58:50|2970.8|2970.8|2971.08|2971.08|2971.08|2971.08|2970.8|2970.8|0
1632135560000|2021-09-20 10:59:20|2971.2|2971.2|2971.51|2971.51|2971.51|2971.51|2971.2|2971.2|0
1632135570000|2021-09-20 10:59:30|2971.64|2971.64|2971.88|2971.88|2971.88|2971.88|2971.64|2971.64|0
1632135580000|2021-09-20 10:59:40|2971.94|2971.94|2972.07|2972.07|2972.07|2972.07|2971.94|2971.94|0
1632135590000|2021-09-20 10:59:50|2972.19|2972.19|2972.53|2972.53|2972.53|2972.53|2972.19|2972.19|0
1632135600000|2021-09-20 11:00:00|2972.67|2972.67|2972.85|2972.85|2972.85|2972.85|2972.67|2972.67|0
1632135610000|2021-09-20 11:00:10|2972.75|2972.75|2972.94|2972.94|2972.94|2972.94|2972.75|2972.75|0
1632135620000|2021-09-20 11:00:20|2972.88|2972.88|2972.67|2972.67|2972.88|2972.88|2972.67|2972.67|0
1632135630000|2021-09-20 11:00:30|2972.88|2972.88|2973.23|2973.23|2973.23|2973.23|2972.88|2972.88|0
1632135650000|2021-09-20 11:00:50|2973.29|2973.29|2973.29|2973.29|2973.29|2973.29|2973.29|2973.29|0
1632135660000|2021-09-20 11:01:00|2973.36|2973.36|2973.46|2973.46|2973.46|2973.46|2973.36|2973.36|0
1632135680000|2021-09-20 11:01:20|2973.52|2973.52|2973.87|2973.87|2973.87|2973.87|2973.52|2973.52|0
1632135690000|2021-09-20 11:01:30|2973.9|2973.9|2973.9|2973.9|2973.9|2973.9|2973.9|2973.9|0
1632135700000|2021-09-20 11:01:40|2973.78|2973.78|2973.78|2973.78|2973.78|2973.78|2973.78|2973.78|0
1632135720000|2021-09-20 11:02:00|2973.49|2973.49|2973.77|2973.77|2973.77|2973.77|2973.49|2973.49|0
1632135730000|2021-09-20 11:02:10|2973.53|2973.53|2973.53|2973.53|2973.53|2973.53|2973.53|2973.53|0
1632135740000|2021-09-20 11:02:20|2973.65|2973.65|2973.65|2973.65|2973.65|2973.65|2973.65|2973.65|0
1632135770000|2021-09-20 11:02:50|2973.71|2973.71|2973.71|2973.71|2973.71|2973.71|2973.71|2973.71|0
1632135780000|2021-09-20 11:03:00|2973.84|2973.84|2973.59|2973.59|2973.84|2973.84|2973.59|2973.59|0
1632135790000|2021-09-20 11:03:10|2973.71|2973.71|2973.65|2973.65|2973.82|2973.82|2973.57|2973.57|0
1632135800000|2021-09-20 11:03:20|2973.72|2973.72|2973.68|2973.68|2973.72|2973.72|2973.68|2973.68|0
1632135830000|2021-09-20 11:03:50|2973.61|2973.61|2973.61|2973.61|2973.61|2973.61|2973.61|2973.61|0
1632135840000|2021-09-20 11:04:00|2973.67|2973.67|2973.67|2973.67|2973.67|2973.67|2973.67|2973.67|0
1632135850000|2021-09-20 11:04:10|2973.79|2973.79|2973.77|2973.77|2973.91|2973.91|2973.71|2973.71|0
1632135880000|2021-09-20 11:04:40|2973.92|2973.92|2974.16|2974.16|2974.16|2974.16|2973.92|2973.92|0
1632135890000|2021-09-20 11:04:50|2974.28|2974.28|2974.28|2974.28|2974.28|2974.28|2974.28|2974.28|0
1632135900000|2021-09-20 11:05:00|2974.38|2974.38|2974.28|2974.28|2974.38|2974.38|2974.28|2974.28|0
1632135910000|2021-09-20 11:05:10|2974.03|2974.03|2973.79|2973.79|2974.03|2974.03|2973.79|2973.79|0
1632135920000|2021-09-20 11:05:20|2973.69|2973.69|2973.49|2973.49|2973.69|2973.69|2973.49|2973.49|0
1632135930000|2021-09-20 11:05:30|2973.41|2973.41|2973.29|2973.29|2973.41|2973.41|2973.29|2973.29|0
1632135940000|2021-09-20 11:05:40|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|0
1632135950000|2021-09-20 11:05:50|2973.3|2973.3|2973.35|2973.35|2973.35|2973.35|2973.3|2973.3|0
1632135960000|2021-09-20 11:06:00|2973.42|2973.42|2973.49|2973.49|2973.49|2973.49|2973.42|2973.42|0
1632135970000|2021-09-20 11:06:10|2973.34|2973.34|2973.34|2973.34|2973.34|2973.34|2973.34|2973.34|0
1632135980000|2021-09-20 11:06:20|2973.22|2973.22|2973.22|2973.22|2973.22|2973.22|2973.22|2973.22|0
1632135990000|2021-09-20 11:06:30|2973.28|2973.28|2973.28|2973.28|2973.28|2973.28|2973.28|2973.28|0
1632136000000|2021-09-20 11:06:40|2973.14|2973.14|2973.26|2973.26|2973.26|2973.26|2973.14|2973.14|0
1632136010000|2021-09-20 11:06:50|2973.32|2973.32|2973.32|2973.32|2973.32|2973.32|2973.32|2973.32|0
1632136020000|2021-09-20 11:07:00|2973.27|2973.27|2973.2|2973.2|2973.27|2973.27|2973.2|2973.2|0
1632136030000|2021-09-20 11:07:10|2973.26|2973.26|2973.26|2973.26|2973.26|2973.26|2973.26|2973.26|0
1632136040000|2021-09-20 11:07:20|2973.19|2973.19|2973.07|2973.07|2973.19|2973.19|2973.07|2973.07|0
1632136060000|2021-09-20 11:07:40|2973.11|2973.11|2973.11|2973.11|2973.11|2973.11|2973.11|2973.11|0
1632136070000|2021-09-20 11:07:50|2973.14|2973.14|2973.14|2973.14|2973.14|2973.14|2973.14|2973.14|0
1632136080000|2021-09-20 11:08:00|2973.02|2973.02|2973.12|2973.12|2973.12|2973.12|2973.02|2973.02|0
1632136090000|2021-09-20 11:08:10|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|0
1632136100000|2021-09-20 11:08:20|2973.41|2973.41|2973.66|2973.66|2973.8|2973.8|2973.41|2973.41|0
1632136110000|2021-09-20 11:08:30|2973.72|2973.72|2973.75|2973.75|2973.75|2973.75|2973.72|2973.72|0
1632136120000|2021-09-20 11:08:40|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|0
1632136130000|2021-09-20 11:08:50|2973.68|2973.68|2973.59|2973.59|2973.68|2973.68|2973.59|2973.59|0
1632136140000|2021-09-20 11:09:00|2973.45|2973.45|2973.3|2973.3|2973.45|2973.45|2973.3|2973.3|0
1632136160000|2021-09-20 11:09:20|2973.42|2973.42|2973.55|2973.55|2973.55|2973.55|2973.42|2973.42|0
1632136200000|2021-09-20 11:10:00|2973.65|2973.65|2973.65|2973.65|2973.77|2973.77|2973.65|2973.65|0
1632136210000|2021-09-20 11:10:10|2973.77|2973.77|2973.77|2973.77|2973.77|2973.77|2973.77|2973.77|0
1632136220000|2021-09-20 11:10:20|2973.89|2973.89|2973.89|2973.89|2973.89|2973.89|2973.89|2973.89|0
1632136250000|2021-09-20 11:10:50|2974.19|2974.19|2974.47|2974.47|2974.47|2974.47|2974.19|2974.19|0
1632136260000|2021-09-20 11:11:00|2974.54|2974.54|2974.54|2974.54|2974.54|2974.54|2974.54|2974.54|0
1632136270000|2021-09-20 11:11:10|2974.6|2974.6|2974.5|2974.5|2974.6|2974.6|2974.5|2974.5|0
1632136310000|2021-09-20 11:11:50|2974.64|2974.64|2974.79|2974.79|2974.79|2974.79|2974.64|2974.64|0
1632136320000|2021-09-20 11:12:00|2974.91|2974.91|2975.28|2975.28|2975.28|2975.28|2974.91|2974.91|0
1632136330000|2021-09-20 11:12:10|2975.4|2975.4|2975.59|2975.59|2975.59|2975.59|2975.28|2975.28|0
1632136340000|2021-09-20 11:12:20|2975.74|2975.74|2975.74|2975.74|2975.74|2975.74|2975.74|2975.74|0
1632136350000|2021-09-20 11:12:30|2976.03|2976.03|2976.18|2976.18|2976.18|2976.18|2976.03|2976.03|0
1632136370000|2021-09-20 11:12:50|2975.6|2975.6|2975.6|2975.6|2975.6|2975.6|2975.6|2975.6|0
1632136380000|2021-09-20 11:13:00|2975.84|2975.84|2975.86|2975.86|2975.92|2975.92|2975.8|2975.8|0
1632136390000|2021-09-20 11:13:10|2975.98|2975.98|2975.98|2975.98|2975.98|2975.98|2975.98|2975.98|0
1632136400000|2021-09-20 11:13:20|2976.1|2976.1|2976.1|2976.1|2976.22|2976.22|2976.1|2976.1|0
1632136410000|2021-09-20 11:13:30|2976.35|2976.35|2976.35|2976.35|2976.35|2976.35|2976.35|2976.35|0
1632136460000|2021-09-20 11:14:20|2976.1|2976.1|2975.83|2975.83|2976.1|2976.1|2975.83|2975.83|0
1632136470000|2021-09-20 11:14:30|2975.69|2975.69|2975.69|2975.69|2975.69|2975.69|2975.69|2975.69|0
1632136480000|2021-09-20 11:14:40|2975.4|2975.4|2975.4|2975.4|2975.4|2975.4|2975.4|2975.4|0
1632136490000|2021-09-20 11:14:50|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|0
1632136520000|2021-09-20 11:15:20|2975.12|2975.12|2975.33|2975.33|2975.33|2975.33|2975.12|2975.12|0
1632136550000|2021-09-20 11:15:50|2975.62|2975.62|2975.75|2975.75|2975.75|2975.75|2975.62|2975.62|0
1632136560000|2021-09-20 11:16:00|2975.99|2975.99|2976.11|2976.11|2976.11|2976.11|2975.99|2975.99|0
1632136570000|2021-09-20 11:16:10|2976.24|2976.24|2976.24|2976.24|2976.24|2976.24|2976.24|2976.24|0
1632136580000|2021-09-20 11:16:20|2976.36|2976.36|2976.48|2976.48|2976.48|2976.48|2976.36|2976.36|0
1632136590000|2021-09-20 11:16:30|2976.42|2976.42|2976.36|2976.36|2976.42|2976.42|2976.36|2976.36|0
1632136610000|2021-09-20 11:16:50|2976.22|2976.22|2976.22|2976.22|2976.27|2976.27|2976.22|2976.22|0
1632136620000|2021-09-20 11:17:00|2976.16|2976.16|2975.96|2975.96|2976.16|2976.16|2975.96|2975.96|0
1632136630000|2021-09-20 11:17:10|2976.1|2976.1|2976.23|2976.23|2976.23|2976.23|2976.1|2976.1|0
1632136640000|2021-09-20 11:17:20|2975.94|2975.94|2975.94|2975.94|2975.94|2975.94|2975.94|2975.94|0
1632136650000|2021-09-20 11:17:30|2975.8|2975.8|2975.8|2975.8|2975.8|2975.8|2975.8|2975.8|0
1632136660000|2021-09-20 11:17:40|2975.14|2975.14|2975.26|2975.26|2975.26|2975.26|2975.14|2975.14|0
1632136670000|2021-09-20 11:17:50|2975.2|2975.2|2975.17|2975.17|2975.2|2975.2|2975.17|2975.17|0
1632136680000|2021-09-20 11:18:00|2975.1|2975.1|2974.72|2974.72|2975.1|2975.1|2974.72|2974.72|0
1632136690000|2021-09-20 11:18:10|2974.76|2974.76|2974.76|2974.76|2974.76|2974.76|2974.76|2974.76|0
1632136700000|2021-09-20 11:18:20|2974.63|2974.63|2974.63|2974.63|2974.63|2974.63|2974.63|2974.63|0
1632136710000|2021-09-20 11:18:30|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|0
1632136720000|2021-09-20 11:18:40|2974.63|2974.63|2974.63|2974.63|2974.63|2974.63|2974.63|2974.63|0
1632136750000|2021-09-20 11:19:10|2974.76|2974.76|2974.76|2974.76|2974.76|2974.76|2974.76|2974.76|0
1632136790000|2021-09-20 11:19:50|2974.51|2974.51|2974.76|2974.76|2974.76|2974.76|2974.51|2974.51|0
1632136800000|2021-09-20 11:20:00|2974.79|2974.79|2974.84|2974.84|2974.89|2974.89|2974.79|2974.79|0
1632136810000|2021-09-20 11:20:10|2974.96|2974.96|2974.96|2974.96|2974.96|2974.96|2974.96|2974.96|0
1632136820000|2021-09-20 11:20:20|2975.06|2975.06|2975.06|2975.06|2975.06|2975.06|2975.06|2975.06|0
1632136830000|2021-09-20 11:20:30|2974.93|2974.93|2974.93|2974.93|2974.93|2974.93|2974.93|2974.93|0
1632136850000|2021-09-20 11:20:50|2975.04|2975.04|2974.92|2974.92|2975.04|2975.04|2974.92|2974.92|0
1632136870000|2021-09-20 11:21:10|2974.87|2974.87|2974.03|2974.03|2974.87|2974.87|2974.03|2974.03|0
1632136880000|2021-09-20 11:21:20|2974.06|2974.06|2974.25|2974.25|2974.25|2974.25|2974|2974|0
1632136910000|2021-09-20 11:21:50|2974.19|2974.19|2974.19|2974.19|2974.19|2974.19|2974.19|2974.19|0
1632136920000|2021-09-20 11:22:00|2974.08|2974.08|2974.08|2974.08|2974.08|2974.08|2974.08|2974.08|0
1632136930000|2021-09-20 11:22:10|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|0
1632136940000|2021-09-20 11:22:20|2973.87|2973.87|2973.87|2973.87|2973.87|2973.87|2973.87|2973.87|0
1632136950000|2021-09-20 11:22:30|2974|2974|2974|2974|2974|2974|2974|2974|0
1632136960000|2021-09-20 11:22:40|2973.89|2973.89|2973.89|2973.89|2973.89|2973.89|2973.89|2973.89|0
1632136970000|2021-09-20 11:22:50|2973.77|2973.77|2973.64|2973.64|2973.77|2973.77|2973.64|2973.64|0
1632136980000|2021-09-20 11:23:00|2973.6|2973.6|2973.6|2973.6|2973.6|2973.6|2973.6|2973.6|0
1632137000000|2021-09-20 11:23:20|2973.54|2973.54|2973.48|2973.48|2973.54|2973.54|2973.48|2973.48|0
1632137010000|2021-09-20 11:23:30|2973.33|2973.33|2973.33|2973.33|2973.33|2973.33|2973.33|2973.33|0
1632137020000|2021-09-20 11:23:40|2973.48|2973.48|2973.48|2973.48|2973.63|2973.63|2973.48|2973.48|0
1632137040000|2021-09-20 11:24:00|2973.35|2973.35|2973.08|2973.08|2973.35|2973.35|2973.08|2973.08|0
1632137050000|2021-09-20 11:24:10|2972.95|2972.95|2972.95|2972.95|2973.09|2973.09|2972.95|2972.95|0
1632137060000|2021-09-20 11:24:20|2973.09|2973.09|2973.09|2973.09|2973.09|2973.09|2973.09|2973.09|0
1632137070000|2021-09-20 11:24:30|2973.24|2973.24|2973.18|2973.18|2973.24|2973.24|2973.18|2973.18|0
1632137080000|2021-09-20 11:24:40|2973.06|2973.06|2973.06|2973.06|2973.06|2973.06|2973.06|2973.06|0
1632137090000|2021-09-20 11:24:50|2973.19|2973.19|2973.19|2973.19|2973.19|2973.19|2973.19|2973.19|0
1632137100000|2021-09-20 11:25:00|2973.32|2973.32|2973.32|2973.32|2973.32|2973.32|2973.32|2973.32|0
1632137110000|2021-09-20 11:25:10|2973.44|2973.44|2973.19|2973.19|2973.44|2973.44|2973.19|2973.19|0
1632137150000|2021-09-20 11:25:50|2973.13|2973.13|2973.13|2973.13|2973.13|2973.13|2973.13|2973.13|0
1632137160000|2021-09-20 11:26:00|2973.03|2973.03|2972.82|2972.82|2973.03|2973.03|2972.82|2972.82|0
1632137170000|2021-09-20 11:26:10|2972.7|2972.7|2972.56|2972.56|2972.7|2972.7|2972.56|2972.56|0
1632137180000|2021-09-20 11:26:20|2972.61|2972.61|2972.61|2972.61|2972.61|2972.61|2972.61|2972.61|0
1632137190000|2021-09-20 11:26:30|2972.56|2972.56|2972.56|2972.56|2972.56|2972.56|2972.56|2972.56|0
1632137200000|2021-09-20 11:26:40|2972.61|2972.61|2973.16|2973.16|2973.22|2973.22|2972.61|2972.61|0
1632137210000|2021-09-20 11:26:50|2973.28|2973.28|2973.28|2973.28|2973.28|2973.28|2973.28|2973.28|0
1632137220000|2021-09-20 11:27:00|2973.64|2973.64|2973.94|2973.94|2973.94|2973.94|2973.64|2973.64|0
1632137230000|2021-09-20 11:27:10|2974.01|2974.01|2973.94|2973.94|2974.01|2974.01|2973.88|2973.88|0
1632137250000|2021-09-20 11:27:30|2973.82|2973.82|2973.82|2973.82|2973.82|2973.82|2973.82|2973.82|0
1632137260000|2021-09-20 11:27:40|2973.58|2973.58|2973.73|2973.73|2973.82|2973.82|2973.58|2973.58|0
1632137280000|2021-09-20 11:28:00|2973.62|2973.62|2973.65|2973.65|2973.65|2973.65|2973.62|2973.62|0
1632137290000|2021-09-20 11:28:10|2973.58|2973.58|2973.09|2973.09|2973.58|2973.58|2973.09|2973.09|0
1632137300000|2021-09-20 11:28:20|2973.19|2973.19|2973.19|2973.19|2973.19|2973.19|2973.19|2973.19|0
1632137310000|2021-09-20 11:28:30|2973.09|2973.09|2973.09|2973.09|2973.09|2973.09|2973.09|2973.09|0
1632137340000|2021-09-20 11:29:00|2972.95|2972.95|2972.95|2972.95|2972.95|2972.95|2972.95|2972.95|0
1632137350000|2021-09-20 11:29:10|2973.01|2973.01|2972.71|2972.71|2973.01|2973.01|2972.71|2972.71|0
1632137380000|2021-09-20 11:29:40|2972.61|2972.61|2972.61|2972.61|2972.61|2972.61|2972.61|2972.61|0
1632137390000|2021-09-20 11:29:50|2972.76|2972.76|2972.98|2972.98|2972.98|2972.98|2972.61|2972.61|0
1632137400000|2021-09-20 11:30:00|2973.1|2973.1|2972.71|2972.71|2973.1|2973.1|2972.71|2972.71|0
1632137410000|2021-09-20 11:30:10|2972.64|2972.64|2972.52|2972.52|2972.7|2972.7|2972.07|2972.07|0
1632137420000|2021-09-20 11:30:20|2972.66|2972.66|2971.47|2971.47|2972.66|2972.66|2971.43|2971.43|0
1632137430000|2021-09-20 11:30:30|2971.27|2971.27|2970.39|2970.39|2971.27|2971.27|2970.39|2970.39|0
1632137440000|2021-09-20 11:30:40|2970.34|2970.34|2970.34|2970.34|2970.34|2970.34|2970.34|2970.34|0
1632137450000|2021-09-20 11:30:50|2970.13|2970.13|2970.13|2970.13|2970.13|2970.13|2970.13|2970.13|0
1632137460000|2021-09-20 11:31:00|2970.38|2970.38|2970.48|2970.48|2970.48|2970.48|2970.12|2970.12|0
1632137470000|2021-09-20 11:31:10|2970.45|2970.45|2970.41|2970.41|2970.45|2970.45|2970.41|2970.41|0
1632137480000|2021-09-20 11:31:20|2970.29|2970.29|2970.29|2970.29|2970.32|2970.32|2970.29|2970.29|0
1632137490000|2021-09-20 11:31:30|2970.32|2970.32|2970.46|2970.46|2970.46|2970.46|2970.29|2970.29|0
1632137500000|2021-09-20 11:31:40|2970.34|2970.34|2970.14|2970.14|2970.34|2970.34|2970.14|2970.14|0
1632137520000|2021-09-20 11:32:00|2970.42|2970.42|2970.56|2970.56|2970.56|2970.56|2970.42|2970.42|0
1632137530000|2021-09-20 11:32:10|2970.53|2970.53|2970|2970|2970.53|2970.53|2970|2970|0
1632137540000|2021-09-20 11:32:20|2969.61|2969.61|2969.01|2969.01|2969.61|2969.61|2968.73|2968.73|0
1632137550000|2021-09-20 11:32:30|2968.87|2968.87|2968.72|2968.72|2968.87|2968.87|2968.57|2968.57|0
1632137560000|2021-09-20 11:32:40|2968.67|2968.67|2969.11|2969.11|2969.11|2969.11|2968.67|2968.67|0
1632137570000|2021-09-20 11:32:50|2968.93|2968.93|2969.3|2969.3|2969.3|2969.3|2968.93|2968.93|0
1632137580000|2021-09-20 11:33:00|2969.16|2969.16|2969.4|2969.4|2969.4|2969.4|2969.16|2969.16|0
1632137590000|2021-09-20 11:33:10|2969.53|2969.53|2969.53|2969.53|2969.53|2969.53|2969.53|2969.53|0
1632137600000|2021-09-20 11:33:20|2969.2|2969.2|2969.74|2969.74|2969.74|2969.74|2969.2|2969.2|0
1632137610000|2021-09-20 11:33:30|2969.61|2969.61|2969.61|2969.61|2969.61|2969.61|2969.61|2969.61|0
1632137620000|2021-09-20 11:33:40|2969.55|2969.55|2969.55|2969.55|2969.55|2969.55|2969.55|2969.55|0
1632137630000|2021-09-20 11:33:50|2969.42|2969.42|2969.42|2969.42|2969.49|2969.49|2969.42|2969.42|0
1632137640000|2021-09-20 11:34:00|2969.36|2969.36|2969.34|2969.34|2969.36|2969.36|2969.04|2969.04|0
1632137650000|2021-09-20 11:34:10|2969.4|2969.4|2969.53|2969.53|2969.68|2969.68|2969.4|2969.4|0
1632137660000|2021-09-20 11:34:20|2969.6|2969.6|2969.6|2969.6|2969.6|2969.6|2969.6|2969.6|0
1632137670000|2021-09-20 11:34:30|2969.73|2969.73|2969.86|2969.86|2969.86|2969.86|2969.73|2969.73|0
1632137690000|2021-09-20 11:34:50|2969.74|2969.74|2969.74|2969.74|2969.74|2969.74|2969.74|2969.74|0
1632137700000|2021-09-20 11:35:00|2969.67|2969.67|2969.89|2969.89|2969.89|2969.89|2969.62|2969.62|0
1632137720000|2021-09-20 11:35:20|2970.01|2970.01|2970.01|2970.01|2970.01|2970.01|2970.01|2970.01|0
1632137740000|2021-09-20 11:35:40|2970.07|2970.07|2970.31|2970.31|2970.31|2970.31|2970.07|2970.07|0
1632137750000|2021-09-20 11:35:50|2970.2|2970.2|2970.25|2970.25|2970.25|2970.25|2970.2|2970.2|0
1632137760000|2021-09-20 11:36:00|2970.37|2970.37|2970.25|2970.25|2970.37|2970.37|2970.25|2970.25|0
1632137780000|2021-09-20 11:36:20|2970.55|2970.55|2970.6|2970.6|2970.6|2970.6|2970.55|2970.55|0
1632137790000|2021-09-20 11:36:30|2970.48|2970.48|2970.12|2970.12|2970.55|2970.55|2970.12|2970.12|0
1632137800000|2021-09-20 11:36:40|2969.82|2969.82|2969.69|2969.69|2969.85|2969.85|2969.69|2969.69|0
1632137830000|2021-09-20 11:37:10|2969.82|2969.82|2969.82|2969.82|2969.82|2969.82|2969.82|2969.82|0
1632137840000|2021-09-20 11:37:20|2970.12|2970.12|2970.32|2970.32|2970.32|2970.32|2970.12|2970.12|0
1632137860000|2021-09-20 11:37:40|2970.39|2970.39|2970.39|2970.39|2970.39|2970.39|2970.39|2970.39|0
1632137870000|2021-09-20 11:37:50|2970.49|2970.49|2970.49|2970.49|2970.49|2970.49|2970.49|2970.49|0
1632137880000|2021-09-20 11:38:00|2970.28|2970.28|2970.48|2970.48|2970.7|2970.7|2970.28|2970.28|0
1632137890000|2021-09-20 11:38:10|2970.54|2970.54|2970.54|2970.54|2970.54|2970.54|2970.54|2970.54|0
1632137930000|2021-09-20 11:38:50|2970.83|2970.83|2971.26|2971.26|2971.26|2971.26|2970.83|2970.83|0
1632137940000|2021-09-20 11:39:00|2971.11|2971.11|2971.11|2971.11|2971.11|2971.11|2971.11|2971.11|0
1632137950000|2021-09-20 11:39:10|2970.97|2970.97|2970.7|2970.7|2970.97|2970.97|2970.7|2970.7|0
1632137960000|2021-09-20 11:39:20|2970.56|2970.56|2970.7|2970.7|2970.7|2970.7|2970.56|2970.56|0
1632137970000|2021-09-20 11:39:30|2970.56|2970.56|2970.56|2970.56|2970.86|2970.86|2970.42|2970.42|0
1632137980000|2021-09-20 11:39:40|2971|2971|2971.77|2971.77|2971.77|2971.77|2971|2971|0
1632137990000|2021-09-20 11:39:50|2971.91|2971.91|2971.91|2971.91|2971.91|2971.91|2971.91|2971.91|0
1632138000000|2021-09-20 11:40:00|2971.98|2971.98|2972.13|2972.13|2972.13|2972.13|2971.98|2971.98|0
1632138010000|2021-09-20 11:40:10|2971.83|2971.83|2971.95|2971.95|2971.95|2971.95|2971.83|2971.83|0
1632138020000|2021-09-20 11:40:20|2971.65|2971.65|2971.65|2971.65|2971.65|2971.65|2971.65|2971.65|0
1632138040000|2021-09-20 11:40:40|2971.78|2971.78|2971.78|2971.78|2971.78|2971.78|2971.78|2971.78|0
1632138060000|2021-09-20 11:41:00|2971.84|2971.84|2971.69|2971.69|2971.84|2971.84|2971.69|2971.69|0
1632138080000|2021-09-20 11:41:20|2971.84|2971.84|2972.04|2972.04|2972.15|2972.15|2971.84|2971.84|0
1632138090000|2021-09-20 11:41:30|2972.15|2972.15|2971.72|2971.72|2972.15|2972.15|2971.72|2971.72|0
1632138100000|2021-09-20 11:41:40|2971.66|2971.66|2971.66|2971.66|2971.66|2971.66|2971.66|2971.66|0
1632138110000|2021-09-20 11:41:50|2971.51|2971.51|2971.22|2971.22|2971.51|2971.51|2971.22|2971.22|0
1632138120000|2021-09-20 11:42:00|2971.19|2971.19|2971.04|2971.04|2971.19|2971.19|2971.04|2971.04|0
1632138130000|2021-09-20 11:42:10|2971.19|2971.19|2971.19|2971.19|2971.19|2971.19|2971.19|2971.19|0
1632138150000|2021-09-20 11:42:30|2971.26|2971.26|2971.3|2971.3|2971.3|2971.3|2971.26|2971.26|0
1632138160000|2021-09-20 11:42:40|2971.44|2971.44|2971.82|2971.82|2971.82|2971.82|2971.44|2971.44|0
1632138180000|2021-09-20 11:43:00|2971.87|2971.87|2971.87|2971.87|2971.87|2971.87|2971.87|2971.87|0
1632138210000|2021-09-20 11:43:30|2972.27|2972.27|2972.3|2972.3|2972.3|2972.3|2972.27|2972.27|0
1632138220000|2021-09-20 11:43:40|2972.53|2972.53|2972.7|2972.7|2972.7|2972.7|2972.53|2972.53|0
1632138230000|2021-09-20 11:43:50|2972.81|2972.81|2972.94|2972.94|2972.94|2972.94|2972.81|2972.81|0
1632138240000|2021-09-20 11:44:00|2972.9|2972.9|2973.81|2973.81|2973.81|2973.81|2972.9|2972.9|0
1632138250000|2021-09-20 11:44:10|2974.06|2974.06|2973.93|2973.93|2974.06|2974.06|2973.93|2973.93|0
1632138260000|2021-09-20 11:44:20|2973.75|2973.75|2973.46|2973.46|2973.75|2973.75|2973.46|2973.46|0
1632138280000|2021-09-20 11:44:40|2973.76|2973.76|2973.68|2973.68|2973.76|2973.76|2973.61|2973.61|0
1632138290000|2021-09-20 11:44:50|2973.56|2973.56|2973.63|2973.63|2973.63|2973.63|2973.56|2973.56|0
1632138300000|2021-09-20 11:45:00|2973.56|2973.56|2973.56|2973.56|2973.56|2973.56|2973.56|2973.56|0
1632138310000|2021-09-20 11:45:10|2973.3|2973.3|2973.15|2973.15|2973.3|2973.3|2973.15|2973.15|0
1632138360000|2021-09-20 11:46:00|2973.03|2973.03|2973.03|2973.03|2973.03|2973.03|2973.03|2973.03|0
1632138400000|2021-09-20 11:46:40|2973.17|2973.17|2973.24|2973.24|2973.24|2973.24|2973.17|2973.17|0
1632138410000|2021-09-20 11:46:50|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|0
1632138420000|2021-09-20 11:47:00|2973.37|2973.37|2973.44|2973.44|2973.44|2973.44|2973.37|2973.37|0
1632138430000|2021-09-20 11:47:10|2973.68|2973.68|2973.71|2973.71|2973.86|2973.86|2973.68|2973.68|0
1632138440000|2021-09-20 11:47:20|2973.83|2973.83|2974.31|2974.31|2974.31|2974.31|2973.83|2973.83|0
1632138460000|2021-09-20 11:47:40|2974.43|2974.43|2974.43|2974.43|2974.43|2974.43|2974.43|2974.43|0
1632138470000|2021-09-20 11:47:50|2974.49|2974.49|2975.02|2975.02|2975.02|2975.02|2974.49|2974.49|0
1632138500000|2021-09-20 11:48:20|2975.16|2975.16|2975.4|2975.4|2975.4|2975.4|2975.16|2975.16|0
1632138510000|2021-09-20 11:48:30|2975.84|2975.84|2976.25|2976.25|2976.25|2976.25|2975.84|2975.84|0
1632138520000|2021-09-20 11:48:40|2976.27|2976.27|2976.51|2976.51|2976.51|2976.51|2976.27|2976.27|0
1632138530000|2021-09-20 11:48:50|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|0
1632138540000|2021-09-20 11:49:00|2976.82|2976.82|2976.59|2976.59|2976.82|2976.82|2976.45|2976.45|0
1632138550000|2021-09-20 11:49:10|2976.82|2976.82|2976.82|2976.82|2976.82|2976.82|2976.82|2976.82|0
1632138560000|2021-09-20 11:49:20|2976.76|2976.76|2976.99|2976.99|2976.99|2976.99|2976.76|2976.76|0
1632138570000|2021-09-20 11:49:30|2977.1|2977.1|2977.05|2977.05|2977.1|2977.1|2977.05|2977.05|0
1632138590000|2021-09-20 11:49:50|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|0
1632138600000|2021-09-20 11:50:00|2977.18|2977.18|2977.3|2977.3|2977.3|2977.3|2977.18|2977.18|0
1632138610000|2021-09-20 11:50:10|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|0
1632138630000|2021-09-20 11:50:30|2977.23|2977.23|2977.17|2977.17|2977.23|2977.23|2977.1|2977.1|0
1632138640000|2021-09-20 11:50:40|2977.23|2977.23|2977.33|2977.33|2977.33|2977.33|2977.23|2977.23|0
1632138660000|2021-09-20 11:51:00|2977.63|2977.63|2979.38|2979.38|2979.38|2979.38|2977.63|2977.63|0
1632138670000|2021-09-20 11:51:10|2979.44|2979.44|2979.44|2979.44|2979.44|2979.44|2979.44|2979.44|0
1632138690000|2021-09-20 11:51:30|2979.4|2979.4|2979.4|2979.4|2979.4|2979.4|2979.4|2979.4|0
1632138700000|2021-09-20 11:51:40|2979.28|2979.28|2979.59|2979.59|2979.63|2979.63|2979.14|2979.14|0
1632138710000|2021-09-20 11:51:50|2979.53|2979.53|2979.77|2979.77|2979.77|2979.77|2979.53|2979.53|0
1632138720000|2021-09-20 11:52:00|2979.92|2979.92|2980.49|2980.49|2980.49|2980.49|2979.92|2979.92|0
1632138730000|2021-09-20 11:52:10|2980.69|2980.69|2980.69|2980.69|2980.83|2980.83|2980.69|2980.69|0
1632138740000|2021-09-20 11:52:20|2980.63|2980.63|2981.08|2981.08|2981.08|2981.08|2980.63|2980.63|0
1632138750000|2021-09-20 11:52:30|2980.95|2980.95|2981.07|2981.07|2981.07|2981.07|2980.76|2980.76|0
1632138770000|2021-09-20 11:52:50|2981.14|2981.14|2980.94|2980.94|2981.2|2981.2|2980.94|2980.94|0
1632138780000|2021-09-20 11:53:00|2981.09|2981.09|2981.09|2981.09|2981.09|2981.09|2981.09|2981.09|0
1632138790000|2021-09-20 11:53:10|2980.58|2980.58|2980.52|2980.52|2980.58|2980.58|2980.52|2980.52|0
1632138810000|2021-09-20 11:53:30|2980.63|2980.63|2980.63|2980.63|2980.63|2980.63|2980.63|2980.63|0
1632138820000|2021-09-20 11:53:40|2980.69|2980.69|2980.69|2980.69|2980.69|2980.69|2980.69|2980.69|0
1632138830000|2021-09-20 11:53:50|2980.84|2980.84|2980.76|2980.76|2981.13|2981.13|2980.76|2980.76|0
1632138840000|2021-09-20 11:54:00|2980.52|2980.52|2980.52|2980.52|2980.52|2980.52|2980.52|2980.52|0
1632138850000|2021-09-20 11:54:10|2980.66|2980.66|2980.66|2980.66|2980.66|2980.66|2980.66|2980.66|0
1632138860000|2021-09-20 11:54:20|2980.53|2980.53|2980.53|2980.53|2980.59|2980.59|2980.53|2980.53|0
1632138870000|2021-09-20 11:54:30|2980.82|2980.82|2980.82|2980.82|2980.82|2980.82|2980.82|2980.82|0
1632138880000|2021-09-20 11:54:40|2980.69|2980.69|2980.65|2980.65|2980.69|2980.69|2980.65|2980.65|0
1632138890000|2021-09-20 11:54:50|2980.17|2980.17|2980.17|2980.17|2980.17|2980.17|2980.17|2980.17|0
1632138900000|2021-09-20 11:55:00|2980.41|2980.41|2980.76|2980.76|2980.76|2980.76|2980.41|2980.41|0
1632138910000|2021-09-20 11:55:10|2980.95|2980.95|2981.37|2981.37|2981.37|2981.37|2980.95|2980.95|0
1632138930000|2021-09-20 11:55:30|2981.42|2981.42|2980.63|2980.63|2981.42|2981.42|2980.63|2980.63|0
1632138940000|2021-09-20 11:55:40|2980.69|2980.69|2980.52|2980.52|2980.73|2980.73|2980.39|2980.39|0
1632138970000|2021-09-20 11:56:10|2980.82|2980.82|2980.62|2980.62|2981.35|2981.35|2980.62|2980.62|0
1632138980000|2021-09-20 11:56:20|2980.68|2980.68|2980.68|2980.68|2980.68|2980.68|2980.68|2980.68|0
1632138990000|2021-09-20 11:56:30|2980.44|2980.44|2980.32|2980.32|2980.44|2980.44|2980.32|2980.32|0
1632139000000|2021-09-20 11:56:40|2980.17|2980.17|2980.03|2980.03|2980.17|2980.17|2980.03|2980.03|0
1632139010000|2021-09-20 11:56:50|2979.97|2979.97|2980.19|2980.19|2980.25|2980.25|2979.97|2979.97|0
1632139020000|2021-09-20 11:57:00|2980.33|2980.33|2980.33|2980.33|2980.33|2980.33|2980.33|2980.33|0
1632139030000|2021-09-20 11:57:10|2980.63|2980.63|2980.2|2980.2|2980.63|2980.63|2980.2|2980.2|0
1632139040000|2021-09-20 11:57:20|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|0
1632139060000|2021-09-20 11:57:40|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|0
1632139080000|2021-09-20 11:58:00|2980.19|2980.19|2980.19|2980.19|2980.19|2980.19|2980.19|2980.19|0
1632139090000|2021-09-20 11:58:10|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|0
1632139100000|2021-09-20 11:58:20|2980.28|2980.28|2980.06|2980.06|2980.28|2980.28|2980.06|2980.06|0
1632139150000|2021-09-20 11:59:10|2980.09|2980.09|2978.73|2978.73|2980.09|2980.09|2978.73|2978.73|0
1632139160000|2021-09-20 11:59:20|2978.63|2978.63|2978.63|2978.63|2978.63|2978.63|2978.63|2978.63|0
1632139180000|2021-09-20 11:59:40|2978.7|2978.7|2978.7|2978.7|2978.7|2978.7|2978.7|2978.7|0
1632139190000|2021-09-20 11:59:50|2978.65|2978.65|2978.81|2978.81|2978.81|2978.81|2978.65|2978.65|0
1632139200000|2021-09-20 12:00:00|2978.99|2978.99|2979.29|2979.29|2979.29|2979.29|2978.85|2978.85|0
1632139220000|2021-09-20 12:00:20|2979.62|2979.62|2979.62|2979.62|2979.62|2979.62|2979.62|2979.62|0
1632139230000|2021-09-20 12:00:30|2979.73|2979.73|2980.17|2980.17|2980.17|2980.17|2979.73|2979.73|0
1632139240000|2021-09-20 12:00:40|2980.02|2980.02|2980.08|2980.08|2980.08|2980.08|2980.02|2980.02|0
1632139260000|2021-09-20 12:01:00|2979.93|2979.93|2979.93|2979.93|2979.93|2979.93|2979.93|2979.93|0
1632139270000|2021-09-20 12:01:10|2979.86|2979.86|2979.02|2979.02|2979.86|2979.86|2979.02|2979.02|0
1632139280000|2021-09-20 12:01:20|2979|2979|2978.91|2978.91|2979.02|2979.02|2978.91|2978.91|0
1632139290000|2021-09-20 12:01:30|2978.94|2978.94|2978.69|2978.69|2978.96|2978.96|2978.69|2978.69|0
1632139310000|2021-09-20 12:01:50|2978.63|2978.63|2978.56|2978.56|2978.71|2978.71|2978.34|2978.34|0
1632139320000|2021-09-20 12:02:00|2978.42|2978.42|2978.13|2978.13|2978.42|2978.42|2977.84|2977.84|0
1632139340000|2021-09-20 12:02:20|2978.11|2978.11|2978.17|2978.17|2978.17|2978.17|2978.06|2978.06|0
1632139350000|2021-09-20 12:02:30|2977.88|2977.88|2977.7|2977.7|2977.88|2977.88|2977.59|2977.59|0
1632139370000|2021-09-20 12:02:50|2977.8|2977.8|2978.48|2978.48|2978.48|2978.48|2977.8|2977.8|0
1632139380000|2021-09-20 12:03:00|2978.62|2978.62|2978.79|2978.79|2978.79|2978.79|2978.62|2978.62|0
1632139390000|2021-09-20 12:03:10|2978.93|2978.93|2979.4|2979.4|2979.4|2979.4|2978.93|2978.93|0
1632139400000|2021-09-20 12:03:20|2979.28|2979.28|2979.25|2979.25|2979.28|2979.28|2979.25|2979.25|0
1632139410000|2021-09-20 12:03:30|2979.32|2979.32|2979.47|2979.47|2979.58|2979.58|2979.32|2979.32|0
1632139420000|2021-09-20 12:03:40|2979.34|2979.34|2979.57|2979.57|2979.57|2979.57|2979.34|2979.34|0
1632139430000|2021-09-20 12:03:50|2979.64|2979.64|2979.64|2979.64|2979.64|2979.64|2979.64|2979.64|0
1632139440000|2021-09-20 12:04:00|2979.77|2979.77|2979.66|2979.66|2979.77|2979.77|2979.66|2979.66|0
1632139460000|2021-09-20 12:04:20|2979.81|2979.81|2979.81|2979.81|2979.81|2979.81|2979.81|2979.81|0
1632139470000|2021-09-20 12:04:30|2979.69|2979.69|2979.58|2979.58|2979.69|2979.69|2979.58|2979.58|0
1632139500000|2021-09-20 12:05:00|2979.44|2979.44|2979|2979|2979.44|2979.44|2979|2979|0
1632139510000|2021-09-20 12:05:10|2978.86|2978.86|2978.58|2978.58|2978.86|2978.86|2978.58|2978.58|0
1632139520000|2021-09-20 12:05:20|2978.45|2978.45|2978.5|2978.5|2978.6|2978.6|2978.45|2978.45|0
1632139530000|2021-09-20 12:05:30|2978.38|2978.38|2977.85|2977.85|2978.38|2978.38|2977.85|2977.85|0
1632139540000|2021-09-20 12:05:40|2977.74|2977.74|2977.74|2977.74|2977.74|2977.74|2977.74|2977.74|0
1632139550000|2021-09-20 12:05:50|2977.88|2977.88|2978.01|2978.01|2978.01|2978.01|2977.88|2977.88|0
1632139560000|2021-09-20 12:06:00|2978.15|2978.15|2978.15|2978.15|2978.15|2978.15|2978.15|2978.15|0
1632139570000|2021-09-20 12:06:10|2978.01|2978.01|2978.25|2978.25|2978.25|2978.25|2978.01|2978.01|0
1632139580000|2021-09-20 12:06:20|2978.29|2978.29|2978.29|2978.29|2978.29|2978.29|2978.29|2978.29|0
1632139590000|2021-09-20 12:06:30|2978.4|2978.4|2978.46|2978.46|2978.46|2978.46|2978.4|2978.4|0
1632139600000|2021-09-20 12:06:40|2978.31|2978.31|2978.21|2978.21|2978.31|2978.31|2978.21|2978.21|0
1632139610000|2021-09-20 12:06:50|2978.09|2978.09|2978.09|2978.09|2978.09|2978.09|2978.09|2978.09|0
1632139620000|2021-09-20 12:07:00|2977.94|2977.94|2978.09|2978.09|2978.09|2978.09|2977.94|2977.94|0
1632139630000|2021-09-20 12:07:10|2978.03|2978.03|2978.09|2978.09|2978.09|2978.09|2978.03|2978.03|0
1632139640000|2021-09-20 12:07:20|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|0
1632139650000|2021-09-20 12:07:30|2977.8|2977.8|2977.8|2977.8|2977.8|2977.8|2977.8|2977.8|0
1632139680000|2021-09-20 12:08:00|2977.66|2977.66|2977.22|2977.22|2977.66|2977.66|2977.04|2977.04|0
1632139690000|2021-09-20 12:08:10|2976.92|2976.92|2976.9|2976.9|2977.07|2977.07|2976.9|2976.9|0
1632139700000|2021-09-20 12:08:20|2976.76|2976.76|2976.34|2976.34|2976.76|2976.76|2976.34|2976.34|0
1632139710000|2021-09-20 12:08:30|2976.21|2976.21|2976.45|2976.45|2976.45|2976.45|2976.01|2976.01|0
1632139730000|2021-09-20 12:08:50|2976.12|2976.12|2975.88|2975.88|2976.12|2976.12|2975.88|2975.88|0
1632139740000|2021-09-20 12:09:00|2975.76|2975.76|2975.51|2975.51|2975.76|2975.76|2975.51|2975.51|0
1632139750000|2021-09-20 12:09:10|2975.25|2975.25|2974.81|2974.81|2975.25|2975.25|2974.81|2974.81|0
1632139760000|2021-09-20 12:09:20|2974.68|2974.68|2974.46|2974.46|2974.68|2974.68|2974.46|2974.46|0
1632139770000|2021-09-20 12:09:30|2974.33|2974.33|2974.33|2974.33|2974.33|2974.33|2974.33|2974.33|0
1632139780000|2021-09-20 12:09:40|2974.13|2974.13|2974.01|2974.01|2974.13|2974.13|2974.01|2974.01|0
1632139790000|2021-09-20 12:09:50|2973.94|2973.94|2974.05|2974.05|2974.05|2974.05|2973.94|2973.94|0
1632139800000|2021-09-20 12:10:00|2974.15|2974.15|2974.4|2974.4|2974.52|2974.52|2974.15|2974.15|0
1632139810000|2021-09-20 12:10:10|2974.34|2974.34|2974.15|2974.15|2974.46|2974.46|2974.15|2974.15|0
1632139820000|2021-09-20 12:10:20|2974.08|2974.08|2973.79|2973.79|2974.08|2974.08|2973.79|2973.79|0
1632139830000|2021-09-20 12:10:30|2973.99|2973.99|2972.83|2972.83|2973.99|2973.99|2972.83|2972.83|0
1632139840000|2021-09-20 12:10:40|2972.53|2972.53|2972.5|2972.5|2972.53|2972.53|2972.5|2972.5|0
1632139850000|2021-09-20 12:10:50|2972.62|2972.62|2972.56|2972.56|2972.62|2972.62|2972.56|2972.56|0
1632139860000|2021-09-20 12:11:00|2972.62|2972.62|2972.39|2972.39|2972.62|2972.62|2972.26|2972.26|0
1632139880000|2021-09-20 12:11:20|2972.45|2972.45|2972.49|2972.49|2972.49|2972.49|2972.45|2972.45|0
1632139890000|2021-09-20 12:11:30|2972.6|2972.6|2972.8|2972.8|2972.8|2972.8|2972.6|2972.6|0
1632139900000|2021-09-20 12:11:40|2973.35|2973.35|2973.54|2973.54|2973.54|2973.54|2973.35|2973.35|0
1632139920000|2021-09-20 12:12:00|2973.56|2973.56|2973.32|2973.32|2973.56|2973.56|2973.32|2973.32|0
1632139930000|2021-09-20 12:12:10|2973.46|2973.46|2974.25|2974.25|2974.31|2974.31|2973.46|2973.46|0
1632139940000|2021-09-20 12:12:20|2974.33|2974.33|2974.33|2974.33|2974.33|2974.33|2974.33|2974.33|0
1632139950000|2021-09-20 12:12:30|2974.62|2974.62|2974.81|2974.81|2974.86|2974.86|2974.62|2974.62|0
1632139960000|2021-09-20 12:12:40|2974.93|2974.93|2974.78|2974.78|2974.93|2974.93|2974.59|2974.59|0
1632139970000|2021-09-20 12:12:50|2975.02|2975.02|2975.19|2975.19|2975.25|2975.25|2975.02|2975.02|0
1632139980000|2021-09-20 12:13:00|2975.48|2975.48|2975.62|2975.62|2975.62|2975.62|2975.48|2975.48|0
1632139990000|2021-09-20 12:13:10|2975.91|2975.91|2975.96|2975.96|2975.96|2975.96|2975.91|2975.91|0
1632140010000|2021-09-20 12:13:30|2976.04|2976.04|2976.21|2976.21|2976.21|2976.21|2976.04|2976.04|0
1632140020000|2021-09-20 12:13:40|2976.16|2976.16|2977.33|2977.33|2977.33|2977.33|2976.16|2976.16|0
1632140030000|2021-09-20 12:13:50|2977.27|2977.27|2976.49|2976.49|2977.27|2977.27|2976.49|2976.49|0
1632140040000|2021-09-20 12:14:00|2976.64|2976.64|2976.43|2976.43|2976.64|2976.64|2976.22|2976.22|0
1632140050000|2021-09-20 12:14:10|2976.49|2976.49|2976.33|2976.33|2976.49|2976.49|2976.33|2976.33|0
1632140060000|2021-09-20 12:14:20|2976.28|2976.28|2976.22|2976.22|2976.28|2976.28|2976.22|2976.22|0
1632140070000|2021-09-20 12:14:30|2976.37|2976.37|2976.37|2976.37|2976.37|2976.37|2976.37|2976.37|0
1632140080000|2021-09-20 12:14:40|2976.27|2976.27|2976.12|2976.12|2976.27|2976.27|2976.12|2976.12|0
1632140090000|2021-09-20 12:14:50|2976|2976|2976|2976|2976|2976|2976|2976|0
1632140100000|2021-09-20 12:15:00|2975.95|2975.95|2975.95|2975.95|2975.95|2975.95|2975.95|2975.95|0
1632140130000|2021-09-20 12:15:30|2976.06|2976.06|2975.78|2975.78|2976.07|2976.07|2975.78|2975.78|0
1632140140000|2021-09-20 12:15:40|2975.63|2975.63|2976.04|2976.04|2976.04|2976.04|2975.63|2975.63|0
1632140150000|2021-09-20 12:15:50|2976.27|2976.27|2976.12|2976.12|2976.27|2976.27|2976.12|2976.12|0
1632140160000|2021-09-20 12:16:00|2976.16|2976.16|2976.11|2976.11|2976.18|2976.18|2976.03|2976.03|0
1632140170000|2021-09-20 12:16:10|2976.17|2976.17|2976.13|2976.13|2976.24|2976.24|2975.95|2975.95|0
1632140180000|2021-09-20 12:16:20|2975.99|2975.99|2975.99|2975.99|2975.99|2975.99|2975.99|2975.99|0
1632140190000|2021-09-20 12:16:30|2975.84|2975.84|2975.84|2975.84|2975.84|2975.84|2975.84|2975.84|0
1632140200000|2021-09-20 12:16:40|2975.99|2975.99|2976.23|2976.23|2976.23|2976.23|2975.99|2975.99|0
1632140210000|2021-09-20 12:16:50|2976.16|2976.16|2975.96|2975.96|2976.16|2976.16|2975.9|2975.9|0
1632140220000|2021-09-20 12:17:00|2975.7|2975.7|2975.49|2975.49|2975.7|2975.7|2975.49|2975.49|0
1632140230000|2021-09-20 12:17:10|2975.38|2975.38|2975.75|2975.75|2975.75|2975.75|2975.38|2975.38|0
1632140240000|2021-09-20 12:17:20|2975.7|2975.7|2975.64|2975.64|2975.7|2975.7|2975.64|2975.64|0
1632140250000|2021-09-20 12:17:30|2975.58|2975.58|2975.58|2975.58|2975.58|2975.58|2975.58|2975.58|0
1632140280000|2021-09-20 12:18:00|2975.73|2975.73|2975.66|2975.66|2975.73|2975.73|2975.66|2975.66|0
1632140290000|2021-09-20 12:18:10|2975.78|2975.78|2975.9|2975.9|2975.9|2975.9|2975.78|2975.78|0
1632140310000|2021-09-20 12:18:30|2976.05|2976.05|2976.27|2976.27|2976.27|2976.27|2975.9|2975.9|0
1632140320000|2021-09-20 12:18:40|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|0
1632140330000|2021-09-20 12:18:50|2976.27|2976.27|2976.33|2976.33|2976.41|2976.41|2976.16|2976.16|0
1632140340000|2021-09-20 12:19:00|2976.48|2976.48|2976.47|2976.47|2976.48|2976.48|2976.33|2976.33|0
1632140350000|2021-09-20 12:19:10|2976.33|2976.33|2975.86|2975.86|2976.33|2976.33|2975.76|2975.76|0
1632140370000|2021-09-20 12:19:30|2975.8|2975.8|2975.8|2975.8|2975.8|2975.8|2975.8|2975.8|0
1632140380000|2021-09-20 12:19:40|2975.22|2975.22|2975.22|2975.22|2975.22|2975.22|2975.22|2975.22|0
1632140390000|2021-09-20 12:19:50|2975.11|2975.11|2975.23|2975.23|2975.36|2975.36|2975.11|2975.11|0
1632140400000|2021-09-20 12:20:00|2975.38|2975.38|2974.82|2974.82|2975.38|2975.38|2974.82|2974.82|0
1632140410000|2021-09-20 12:20:10|2974.53|2974.53|2974.76|2974.76|2975.02|2975.02|2974.53|2974.53|0
1632140440000|2021-09-20 12:20:40|2974.52|2974.52|2973.9|2973.9|2974.52|2974.52|2973.9|2973.9|0
1632140460000|2021-09-20 12:21:00|2973.87|2973.87|2974.16|2974.16|2974.16|2974.16|2973.87|2973.87|0
1632140470000|2021-09-20 12:21:10|2974.4|2974.4|2974.7|2974.7|2974.7|2974.7|2974.4|2974.4|0
1632140480000|2021-09-20 12:21:20|2974.84|2974.84|2974.84|2974.84|2974.84|2974.84|2974.84|2974.84|0
1632140500000|2021-09-20 12:21:40|2974.7|2974.7|2974.7|2974.7|2974.7|2974.7|2974.63|2974.63|0
1632140510000|2021-09-20 12:21:50|2974.59|2974.59|2974.35|2974.35|2974.59|2974.59|2974.35|2974.35|0
1632140520000|2021-09-20 12:22:00|2974.4|2974.4|2974.52|2974.52|2974.52|2974.52|2974.4|2974.4|0
1632140530000|2021-09-20 12:22:10|2974.38|2974.38|2974.13|2974.13|2974.38|2974.38|2974.13|2974.13|0
1632140540000|2021-09-20 12:22:20|2974.19|2974.19|2974.25|2974.25|2974.25|2974.25|2974.19|2974.19|0
1632140550000|2021-09-20 12:22:30|2974.22|2974.22|2974.34|2974.34|2974.34|2974.34|2974.22|2974.22|0
1632140570000|2021-09-20 12:22:50|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|0
1632140580000|2021-09-20 12:23:00|2974.14|2974.14|2973.65|2973.65|2974.14|2974.14|2973.65|2973.65|0
1632140590000|2021-09-20 12:23:10|2973.55|2973.55|2973.31|2973.31|2973.55|2973.55|2973.21|2973.21|0
1632140610000|2021-09-20 12:23:30|2973.24|2973.24|2973.39|2973.39|2973.54|2973.54|2973.24|2973.24|0
1632140620000|2021-09-20 12:23:40|2973.25|2973.25|2973.39|2973.39|2973.39|2973.39|2973.25|2973.25|0
1632140630000|2021-09-20 12:23:50|2973.32|2973.32|2973.32|2973.32|2973.32|2973.32|2973.32|2973.32|0
1632140640000|2021-09-20 12:24:00|2973.13|2973.13|2972.91|2972.91|2973.13|2973.13|2972.91|2972.91|0
1632140650000|2021-09-20 12:24:10|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|0
1632140680000|2021-09-20 12:24:40|2972.69|2972.69|2972.69|2972.69|2972.69|2972.69|2972.69|2972.69|0
1632140690000|2021-09-20 12:24:50|2972.57|2972.57|2972.45|2972.45|2972.57|2972.57|2972.45|2972.45|0
1632140700000|2021-09-20 12:25:00|2972.19|2972.19|2972.19|2972.19|2972.19|2972.19|2972.19|2972.19|0
1632140710000|2021-09-20 12:25:10|2972.33|2972.33|2972.39|2972.39|2972.39|2972.39|2972.33|2972.33|0
1632140720000|2021-09-20 12:25:20|2972.43|2972.43|2972.43|2972.43|2972.43|2972.43|2972.43|2972.43|0
1632140740000|2021-09-20 12:25:40|2972.31|2972.31|2972.09|2972.09|2972.31|2972.31|2971.94|2971.94|0
1632140760000|2021-09-20 12:26:00|2972.23|2972.23|2972.23|2972.23|2972.23|2972.23|2972.23|2972.23|0
1632140780000|2021-09-20 12:26:20|2971.99|2971.99|2971.99|2971.99|2971.99|2971.99|2971.99|2971.99|0
1632140790000|2021-09-20 12:26:30|2971.84|2971.84|2971.84|2971.84|2971.84|2971.84|2971.84|2971.84|0
1632140810000|2021-09-20 12:26:50|2971.91|2971.91|2971.85|2971.85|2971.98|2971.98|2971.73|2971.73|0
1632140820000|2021-09-20 12:27:00|2971.71|2971.71|2971.89|2971.89|2971.89|2971.89|2971.64|2971.64|0
1632140840000|2021-09-20 12:27:20|2972.15|2972.15|2972.44|2972.44|2972.44|2972.44|2972.15|2972.15|0
1632140850000|2021-09-20 12:27:30|2972.5|2972.5|2972.61|2972.61|2972.61|2972.61|2972.5|2972.5|0
1632140860000|2021-09-20 12:27:40|2972.54|2972.54|2972.16|2972.16|2972.75|2972.75|2972.16|2972.16|0
1632140870000|2021-09-20 12:27:50|2972.31|2972.31|2972.06|2972.06|2972.31|2972.31|2972.06|2972.06|0
1632140880000|2021-09-20 12:28:00|2971.92|2971.92|2971.73|2971.73|2971.92|2971.92|2971.73|2971.73|0
1632140890000|2021-09-20 12:28:10|2971.49|2971.49|2971.48|2971.48|2971.58|2971.58|2971.48|2971.48|0
1632140900000|2021-09-20 12:28:20|2971.68|2971.68|2971.75|2971.75|2971.75|2971.75|2971.68|2971.68|0
1632140910000|2021-09-20 12:28:30|2971.85|2971.85|2971.95|2971.95|2971.95|2971.95|2971.85|2971.85|0
1632140920000|2021-09-20 12:28:40|2971.81|2971.81|2971.81|2971.81|2971.81|2971.81|2971.81|2971.81|0
1632140940000|2021-09-20 12:29:00|2972.1|2972.1|2972.65|2972.65|2972.65|2972.65|2972.1|2972.1|0
1632140950000|2021-09-20 12:29:10|2972.7|2972.7|2973.08|2973.08|2973.08|2973.08|2972.55|2972.55|0
1632140960000|2021-09-20 12:29:20|2973.23|2973.23|2973.79|2973.79|2973.79|2973.79|2973.23|2973.23|0
1632140980000|2021-09-20 12:29:40|2973.89|2973.89|2974.05|2974.05|2974.05|2974.05|2973.89|2973.89|0
1632140990000|2021-09-20 12:29:50|2974.2|2974.2|2974.5|2974.5|2974.5|2974.5|2974.2|2974.2|0
1632141000000|2021-09-20 12:30:00|2974.3|2974.3|2973.94|2973.94|2974.3|2974.3|2973.94|2973.94|0
1632141010000|2021-09-20 12:30:10|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|0
1632141020000|2021-09-20 12:30:20|2973.71|2973.71|2973.71|2973.71|2973.71|2973.71|2973.71|2973.71|0
1632141030000|2021-09-20 12:30:30|2973.83|2973.83|2973.59|2973.59|2973.83|2973.83|2973.59|2973.59|0
1632141040000|2021-09-20 12:30:40|2973.34|2973.34|2973.34|2973.34|2973.34|2973.34|2973.34|2973.34|0
1632141050000|2021-09-20 12:30:50|2973.22|2973.22|2973.34|2973.34|2973.34|2973.34|2973.22|2973.22|0
1632141060000|2021-09-20 12:31:00|2973.24|2973.24|2973|2973|2973.24|2973.24|2973|2973|0
1632141070000|2021-09-20 12:31:10|2972.7|2972.7|2972.49|2972.49|2972.7|2972.7|2972.49|2972.49|0
1632141080000|2021-09-20 12:31:20|2972.42|2972.42|2972.13|2972.13|2972.42|2972.42|2972.13|2972.13|0
1632141090000|2021-09-20 12:31:30|2972.28|2972.28|2971.97|2971.97|2972.28|2972.28|2971.97|2971.97|0
1632141100000|2021-09-20 12:31:40|2972.03|2972.03|2972|2972|2972.03|2972.03|2972|2972|0
1632141110000|2021-09-20 12:31:50|2972.14|2972.14|2972|2972|2972.14|2972.14|2972|2972|0
1632141130000|2021-09-20 12:32:10|2972.04|2972.04|2971.91|2971.91|2972.04|2972.04|2971.91|2971.91|0
1632141140000|2021-09-20 12:32:20|2971.76|2971.76|2971.76|2971.76|2971.76|2971.76|2971.76|2971.76|0
1632141150000|2021-09-20 12:32:30|2971.64|2971.64|2971.64|2971.64|2971.64|2971.64|2971.64|2971.64|0
1632141160000|2021-09-20 12:32:40|2971.51|2971.51|2971.38|2971.38|2971.51|2971.51|2971.38|2971.38|0
1632141190000|2021-09-20 12:33:10|2971.51|2971.51|2971.31|2971.31|2971.51|2971.51|2971.31|2971.31|0
1632141210000|2021-09-20 12:33:30|2971.17|2971.17|2971.17|2971.17|2971.17|2971.17|2971.17|2971.17|0
1632141220000|2021-09-20 12:33:40|2971.32|2971.32|2971.11|2971.11|2971.32|2971.32|2971.11|2971.11|0
1632141230000|2021-09-20 12:33:50|2971.35|2971.35|2971.35|2971.35|2971.35|2971.35|2971.35|2971.35|0
1632141240000|2021-09-20 12:34:00|2971.28|2971.28|2971.08|2971.08|2971.28|2971.28|2971.08|2971.08|0
1632141250000|2021-09-20 12:34:10|2971.14|2971.14|2971.19|2971.19|2971.19|2971.19|2970.99|2970.99|0
1632141260000|2021-09-20 12:34:20|2971.34|2971.34|2971.14|2971.14|2971.34|2971.34|2971.14|2971.14|0
1632141270000|2021-09-20 12:34:30|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|0
1632141280000|2021-09-20 12:34:40|2970.94|2970.94|2970.69|2970.69|2970.94|2970.94|2970.69|2970.69|0
1632141290000|2021-09-20 12:34:50|2970.49|2970.49|2970.43|2970.43|2970.49|2970.49|2970.43|2970.43|0
1632141300000|2021-09-20 12:35:00|2970.55|2970.55|2970.67|2970.67|2970.67|2970.67|2970.55|2970.55|0
1632141310000|2021-09-20 12:35:10|2970.55|2970.55|2970.55|2970.55|2970.55|2970.55|2970.55|2970.55|0
1632141320000|2021-09-20 12:35:20|2970.75|2970.75|2970.56|2970.56|2970.75|2970.75|2970.56|2970.56|0
1632141330000|2021-09-20 12:35:30|2970.41|2970.41|2970.2|2970.2|2970.7|2970.7|2970.2|2970.2|0
1632141340000|2021-09-20 12:35:40|2970.05|2970.05|2970.05|2970.05|2970.05|2970.05|2970.05|2970.05|0
1632141360000|2021-09-20 12:36:00|2969.93|2969.93|2970.05|2970.05|2970.05|2970.05|2969.93|2969.93|0
1632141370000|2021-09-20 12:36:10|2970.16|2970.16|2969.99|2969.99|2970.16|2970.16|2969.92|2969.92|0
1632141400000|2021-09-20 12:36:40|2970.11|2970.11|2971.16|2971.16|2971.16|2971.16|2970.11|2970.11|0
1632141410000|2021-09-20 12:36:50|2971.09|2971.09|2971.03|2971.03|2971.09|2971.09|2971.03|2971.03|0
1632141420000|2021-09-20 12:37:00|2970.96|2970.96|2971.09|2971.09|2971.09|2971.09|2970.96|2970.96|0
1632141430000|2021-09-20 12:37:10|2971.16|2971.16|2971.16|2971.16|2971.16|2971.16|2971.16|2971.16|0
1632141440000|2021-09-20 12:37:20|2971.28|2971.28|2971.1|2971.1|2971.28|2971.28|2971.1|2971.1|0
1632141450000|2021-09-20 12:37:30|2971.25|2971.25|2971.25|2971.25|2971.25|2971.25|2971.25|2971.25|0
1632141470000|2021-09-20 12:37:50|2971.01|2971.01|2970.83|2970.83|2971.01|2971.01|2970.83|2970.83|0
1632141480000|2021-09-20 12:38:00|2971.11|2971.11|2971.59|2971.59|2971.59|2971.59|2971.11|2971.11|0
1632141490000|2021-09-20 12:38:10|2971.85|2971.85|2972.59|2972.59|2972.59|2972.59|2971.72|2971.72|0
1632141500000|2021-09-20 12:38:20|2972.7|2972.7|2972.75|2972.75|2972.75|2972.75|2972.7|2972.7|0
1632141520000|2021-09-20 12:38:40|2973.12|2973.12|2973.78|2973.78|2973.78|2973.78|2973.12|2973.12|0
1632141530000|2021-09-20 12:38:50|2973.63|2973.63|2973.58|2973.58|2973.63|2973.63|2973.58|2973.58|0
1632141560000|2021-09-20 12:39:20|2973.72|2973.72|2973.76|2973.76|2973.76|2973.76|2973.72|2973.72|0
1632141590000|2021-09-20 12:39:50|2973.81|2973.81|2973.79|2973.79|2973.86|2973.86|2973.79|2973.79|0
1632141600000|2021-09-20 12:40:00|2973.65|2973.65|2972.78|2972.78|2973.65|2973.65|2972.78|2972.78|0
1632141620000|2021-09-20 12:40:20|2972.91|2972.91|2972.91|2972.91|2972.91|2972.91|2972.91|2972.91|0
1632141630000|2021-09-20 12:40:30|2972.77|2972.77|2972.5|2972.5|2972.77|2972.77|2972.5|2972.5|0
1632141650000|2021-09-20 12:40:50|2972.26|2972.26|2972.26|2972.26|2972.26|2972.26|2972.26|2972.26|0
1632141660000|2021-09-20 12:41:00|2972.4|2972.4|2972.37|2972.37|2972.52|2972.52|2972.37|2972.37|0
1632141670000|2021-09-20 12:41:10|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|0
1632141680000|2021-09-20 12:41:20|2972.21|2972.21|2972.17|2972.17|2972.21|2972.21|2972.17|2972.17|0
1632141700000|2021-09-20 12:41:40|2972.23|2972.23|2972.23|2972.23|2972.23|2972.23|2972.23|2972.23|0
1632141720000|2021-09-20 12:42:00|2972.3|2972.3|2972.11|2972.11|2972.3|2972.3|2972.07|2972.07|0
1632141730000|2021-09-20 12:42:10|2971.96|2971.96|2971.96|2971.96|2971.96|2971.96|2971.96|2971.96|0
1632141740000|2021-09-20 12:42:20|2970.93|2970.93|2970.67|2970.67|2970.93|2970.93|2970.67|2970.67|0
1632141750000|2021-09-20 12:42:30|2970.54|2970.54|2969.68|2969.68|2970.54|2970.54|2969.68|2969.68|0
1632141760000|2021-09-20 12:42:40|2969.82|2969.82|2969.82|2969.82|2969.82|2969.82|2969.82|2969.82|0
1632141770000|2021-09-20 12:42:50|2969.38|2969.38|2968.94|2968.94|2969.38|2969.38|2968.79|2968.79|0
1632141780000|2021-09-20 12:43:00|2968.65|2968.65|2969.09|2969.09|2969.09|2969.09|2968.35|2968.35|0
1632141790000|2021-09-20 12:43:10|2969.23|2969.23|2969.14|2969.14|2969.27|2969.27|2969.14|2969.14|0
1632141800000|2021-09-20 12:43:20|2969|2969|2968.83|2968.83|2969|2969|2968.83|2968.83|0
1632141810000|2021-09-20 12:43:30|2968.8|2968.8|2968.8|2968.8|2968.8|2968.8|2968.8|2968.8|0
1632141820000|2021-09-20 12:43:40|2968.92|2968.92|2969.18|2969.18|2969.18|2969.18|2968.92|2968.92|0
1632141830000|2021-09-20 12:43:50|2969.12|2969.12|2969.05|2969.05|2969.12|2969.12|2969.05|2969.05|0
1632141840000|2021-09-20 12:44:00|2968.91|2968.91|2968.76|2968.76|2968.91|2968.91|2968.76|2968.76|0
1632141850000|2021-09-20 12:44:10|2968.52|2968.52|2968.2|2968.2|2968.58|2968.58|2968.2|2968.2|0
1632141860000|2021-09-20 12:44:20|2967.94|2967.94|2967.72|2967.72|2967.94|2967.94|2967.72|2967.72|0
1632141870000|2021-09-20 12:44:30|2967.66|2967.66|2966.73|2966.73|2967.66|2967.66|2966.73|2966.73|0
1632141880000|2021-09-20 12:44:40|2966.62|2966.62|2966.62|2966.62|2966.62|2966.62|2966.62|2966.62|0
1632141890000|2021-09-20 12:44:50|2966.66|2966.66|2966.66|2966.66|2966.66|2966.66|2966.66|2966.66|0
1632141900000|2021-09-20 12:45:00|2966.68|2966.68|2968.1|2968.1|2968.1|2968.1|2966.68|2966.68|0
1632141910000|2021-09-20 12:45:10|2967.81|2967.81|2967.67|2967.67|2967.81|2967.81|2967.67|2967.67|0
1632141920000|2021-09-20 12:45:20|2967.78|2967.78|2967.91|2967.91|2967.91|2967.91|2967.78|2967.78|0
1632141930000|2021-09-20 12:45:30|2968.05|2968.05|2968.09|2968.09|2968.09|2968.09|2968.05|2968.05|0
1632141960000|2021-09-20 12:46:00|2968.37|2968.37|2968.83|2968.83|2968.83|2968.83|2968.37|2968.37|0
1632141970000|2021-09-20 12:46:10|2969.49|2969.49|2969.64|2969.64|2969.64|2969.64|2969.31|2969.31|0
1632142010000|2021-09-20 12:46:50|2969.61|2969.61|2969.61|2969.61|2969.61|2969.61|2969.61|2969.61|0
1632142020000|2021-09-20 12:47:00|2969.74|2969.74|2969.64|2969.64|2969.74|2969.74|2969.64|2969.64|0
1632142030000|2021-09-20 12:47:10|2969.58|2969.58|2969.58|2969.58|2969.58|2969.58|2969.58|2969.58|0
1632142040000|2021-09-20 12:47:20|2969.52|2969.52|2969.52|2969.52|2969.52|2969.52|2969.52|2969.52|0
1632142050000|2021-09-20 12:47:30|2969.15|2969.15|2969.26|2969.26|2969.3|2969.3|2969.15|2969.15|0
1632142060000|2021-09-20 12:47:40|2969.41|2969.41|2969.46|2969.46|2969.46|2969.46|2969.41|2969.41|0
1632142070000|2021-09-20 12:47:50|2969.73|2969.73|2969.73|2969.73|2969.73|2969.73|2969.73|2969.73|0
1632142080000|2021-09-20 12:48:00|2969.67|2969.67|2969.47|2969.47|2969.85|2969.85|2969.47|2969.47|0
1632142090000|2021-09-20 12:48:10|2969.2|2969.2|2969.5|2969.5|2969.5|2969.5|2969.2|2969.2|0
1632142100000|2021-09-20 12:48:20|2969.69|2969.69|2969.93|2969.93|2969.93|2969.93|2969.69|2969.69|0
1632142110000|2021-09-20 12:48:30|2969.99|2969.99|2969.99|2969.99|2969.99|2969.99|2969.99|2969.99|0
1632142120000|2021-09-20 12:48:40|2970.04|2970.04|2969.74|2969.74|2970.04|2970.04|2969.74|2969.74|0
1632142140000|2021-09-20 12:49:00|2969.8|2969.8|2969.8|2969.8|2969.8|2969.8|2969.8|2969.8|0
1632142170000|2021-09-20 12:49:30|2970.05|2970.05|2969.98|2969.98|2970.17|2970.17|2969.98|2969.98|0
1632142180000|2021-09-20 12:49:40|2969.8|2969.8|2969.14|2969.14|2969.8|2969.8|2969.14|2969.14|0
1632142190000|2021-09-20 12:49:50|2969.02|2969.02|2969.02|2969.02|2969.02|2969.02|2968.58|2968.58|0
1632142200000|2021-09-20 12:50:00|2969.11|2969.11|2969.26|2969.26|2969.26|2969.26|2969.07|2969.07|0
1632142210000|2021-09-20 12:50:10|2969.21|2969.21|2969.21|2969.21|2969.21|2969.21|2969.21|2969.21|0
1632142220000|2021-09-20 12:50:20|2969.09|2969.09|2968.56|2968.56|2969.09|2969.09|2968.56|2968.56|0
1632142230000|2021-09-20 12:50:30|2968.54|2968.54|2968.54|2968.54|2968.54|2968.54|2968.54|2968.54|0
1632142240000|2021-09-20 12:50:40|2968.29|2968.29|2968.44|2968.44|2968.44|2968.44|2968.29|2968.29|0
1632142250000|2021-09-20 12:50:50|2968.49|2968.49|2969.42|2969.42|2969.42|2969.42|2968.49|2968.49|0
1632142260000|2021-09-20 12:51:00|2969.71|2969.71|2970.95|2970.95|2970.95|2970.95|2969.71|2969.71|0
1632142270000|2021-09-20 12:51:10|2971.07|2971.07|2971.07|2971.07|2971.07|2971.07|2971.07|2971.07|0
1632142280000|2021-09-20 12:51:20|2971.2|2971.2|2971.43|2971.43|2971.46|2971.46|2971.2|2971.2|0
1632142290000|2021-09-20 12:51:30|2971.86|2971.86|2972.11|2972.11|2972.11|2972.11|2971.86|2971.86|0
1632142310000|2021-09-20 12:51:50|2972.23|2972.23|2972.23|2972.23|2972.28|2972.28|2972.23|2972.23|0
1632142320000|2021-09-20 12:52:00|2972.08|2972.08|2972.01|2972.01|2972.08|2972.08|2972.01|2972.01|0
1632142330000|2021-09-20 12:52:10|2971.87|2971.87|2971.99|2971.99|2972.02|2972.02|2971.87|2971.87|0
1632142350000|2021-09-20 12:52:30|2971.92|2971.92|2971.92|2971.92|2971.92|2971.92|2971.92|2971.92|0
1632142360000|2021-09-20 12:52:40|2971.8|2971.8|2971.75|2971.75|2971.8|2971.8|2971.75|2971.75|0
1632142380000|2021-09-20 12:53:00|2971.88|2971.88|2971.83|2971.83|2971.88|2971.88|2971.83|2971.83|0
1632142390000|2021-09-20 12:53:10|2971.89|2971.89|2972.03|2972.03|2972.03|2972.03|2971.89|2971.89|0
1632142400000|2021-09-20 12:53:20|2971.92|2971.92|2971.91|2971.91|2971.92|2971.92|2971.85|2971.85|0
1632142410000|2021-09-20 12:53:30|2971.86|2971.86|2971.86|2971.86|2971.86|2971.86|2971.86|2971.86|0
1632142420000|2021-09-20 12:53:40|2971.74|2971.74|2971.74|2971.74|2971.74|2971.74|2971.74|2971.74|0
1632142450000|2021-09-20 12:54:10|2971.8|2971.8|2971.93|2971.93|2971.93|2971.93|2971.8|2971.8|0
1632142470000|2021-09-20 12:54:30|2972.04|2972.04|2972.04|2972.04|2972.04|2972.04|2972.04|2972.04|0
1632142480000|2021-09-20 12:54:40|2972.16|2972.16|2972.16|2972.16|2972.16|2972.16|2972.16|2972.16|0
1632142500000|2021-09-20 12:55:00|2972.23|2972.23|2971.99|2971.99|2972.3|2972.3|2971.87|2971.87|0
1632142510000|2021-09-20 12:55:10|2971.89|2971.89|2971.71|2971.71|2971.89|2971.89|2971.71|2971.71|0
1632142530000|2021-09-20 12:55:30|2971.92|2971.92|2971.96|2971.96|2972.02|2972.02|2971.92|2971.92|0
1632142540000|2021-09-20 12:55:40|2971.68|2971.68|2971.68|2971.68|2971.68|2971.68|2971.68|2971.68|0
1632142550000|2021-09-20 12:55:50|2971.54|2971.54|2971.43|2971.43|2971.54|2971.54|2971.32|2971.32|0
1632142560000|2021-09-20 12:56:00|2971.38|2971.38|2970.99|2970.99|2971.48|2971.48|2970.99|2970.99|0
1632142580000|2021-09-20 12:56:20|2971.12|2971.12|2971.12|2971.12|2971.12|2971.12|2971.12|2971.12|0
1632142600000|2021-09-20 12:56:40|2971.23|2971.23|2971.37|2971.37|2971.37|2971.37|2971.23|2971.23|0
1632142620000|2021-09-20 12:57:00|2971.62|2971.62|2971.81|2971.81|2971.81|2971.81|2971.62|2971.62|0
1632142630000|2021-09-20 12:57:10|2972.06|2972.06|2972.69|2972.69|2972.69|2972.69|2972.06|2972.06|0
1632142640000|2021-09-20 12:57:20|2972.93|2972.93|2972.93|2972.93|2972.93|2972.93|2972.93|2972.93|0
1632142650000|2021-09-20 12:57:30|2973|2973|2973|2973|2973|2973|2973|2973|0
1632142660000|2021-09-20 12:57:40|2972.93|2972.93|2972.93|2972.93|2972.93|2972.93|2972.93|2972.93|0
1632142680000|2021-09-20 12:58:00|2973|2973|2972.75|2972.75|2973|2973|2972.75|2972.75|0
1632142690000|2021-09-20 12:58:10|2972.86|2972.86|2973.07|2973.07|2973.07|2973.07|2972.71|2972.71|0
1632142700000|2021-09-20 12:58:20|2973.21|2973.21|2973.61|2973.61|2973.61|2973.61|2973.21|2973.21|0
1632142710000|2021-09-20 12:58:30|2973.75|2973.75|2974|2974|2974.03|2974.03|2973.75|2973.75|0
1632142720000|2021-09-20 12:58:40|2973.89|2973.89|2973.78|2973.78|2973.95|2973.95|2973.78|2973.78|0
1632142740000|2021-09-20 12:59:00|2973.63|2973.63|2973.58|2973.58|2973.63|2973.63|2973.58|2973.58|0
1632142750000|2021-09-20 12:59:10|2973.5|2973.5|2973.47|2973.47|2973.5|2973.5|2973.43|2973.43|0
1632142770000|2021-09-20 12:59:30|2973.61|2973.61|2973.89|2973.89|2973.89|2973.89|2973.61|2973.61|0
1632142780000|2021-09-20 12:59:40|2973.96|2973.96|2973.96|2973.96|2973.96|2973.96|2973.96|2973.96|0
1632142790000|2021-09-20 12:59:50|2973.99|2973.99|2974.1|2974.1|2974.1|2974.1|2973.99|2973.99|0
1632142810000|2021-09-20 13:00:10|2973.99|2973.99|2974.07|2974.07|2974.14|2974.14|2973.89|2973.89|0
1632142820000|2021-09-20 13:00:20|2973.95|2973.95|2973.57|2973.57|2973.95|2973.95|2973.57|2973.57|0
1632142840000|2021-09-20 13:00:40|2973.63|2973.63|2973.36|2973.36|2973.63|2973.63|2973.36|2973.36|0
1632142850000|2021-09-20 13:00:50|2973.3|2973.3|2973.11|2973.11|2973.3|2973.3|2973.11|2973.11|0
1632142860000|2021-09-20 13:01:00|2973.26|2973.26|2974.04|2974.04|2974.04|2974.04|2973.26|2973.26|0
1632142870000|2021-09-20 13:01:10|2974.34|2974.34|2974.72|2974.72|2974.72|2974.72|2974.34|2974.34|0
1632142880000|2021-09-20 13:01:20|2974.6|2974.6|2974.72|2974.72|2974.72|2974.72|2974.6|2974.6|0
1632142890000|2021-09-20 13:01:30|2974.61|2974.61|2973.98|2973.98|2974.61|2974.61|2973.98|2973.98|0
1632142900000|2021-09-20 13:01:40|2973.96|2973.96|2974.11|2974.11|2974.11|2974.11|2973.96|2973.96|0
1632142910000|2021-09-20 13:01:50|2974.25|2974.25|2974.4|2974.4|2974.4|2974.4|2974.25|2974.25|0
1632142920000|2021-09-20 13:02:00|2974.46|2974.46|2974.93|2974.93|2974.93|2974.93|2974.46|2974.46|0
1632142930000|2021-09-20 13:02:10|2975.07|2975.07|2974.81|2974.81|2975.07|2975.07|2974.81|2974.81|0
1632142940000|2021-09-20 13:02:20|2974.69|2974.69|2974.57|2974.57|2974.69|2974.69|2974.57|2974.57|0
1632142950000|2021-09-20 13:02:30|2974.42|2974.42|2974.23|2974.23|2974.42|2974.42|2974.23|2974.23|0
1632142960000|2021-09-20 13:02:40|2974.08|2974.08|2973.86|2973.86|2974.08|2974.08|2973.86|2973.86|0
1632142970000|2021-09-20 13:02:50|2973.99|2973.99|2973.79|2973.79|2973.99|2973.99|2973.79|2973.79|0
1632142980000|2021-09-20 13:03:00|2973.92|2973.92|2973.99|2973.99|2973.99|2973.99|2973.86|2973.86|0
1632142990000|2021-09-20 13:03:10|2973.85|2973.85|2973.69|2973.69|2973.85|2973.85|2973.69|2973.69|0
1632143000000|2021-09-20 13:03:20|2973.56|2973.56|2973.56|2973.56|2973.56|2973.56|2973.56|2973.56|0
1632143010000|2021-09-20 13:03:30|2973.3|2973.3|2973.52|2973.52|2973.59|2973.59|2973.3|2973.3|0
1632143030000|2021-09-20 13:03:50|2973.67|2973.67|2973.43|2973.43|2973.67|2973.67|2973.43|2973.43|0
1632143040000|2021-09-20 13:04:00|2973.39|2973.39|2973.39|2973.39|2973.39|2973.39|2973.39|2973.39|0
1632143070000|2021-09-20 13:04:30|2973.59|2973.59|2973.59|2973.59|2973.59|2973.59|2973.59|2973.59|0
1632143080000|2021-09-20 13:04:40|2973.57|2973.57|2973.64|2973.64|2973.64|2973.64|2973.57|2973.57|0
1632143090000|2021-09-20 13:04:50|2973.7|2973.7|2974.36|2974.36|2974.36|2974.36|2973.7|2973.7|0
1632143100000|2021-09-20 13:05:00|2974.51|2974.51|2974.12|2974.12|2974.51|2974.51|2974.12|2974.12|0
1632143110000|2021-09-20 13:05:10|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|0
1632143120000|2021-09-20 13:05:20|2974.25|2974.25|2974.39|2974.39|2974.39|2974.39|2974.25|2974.25|0
1632143130000|2021-09-20 13:05:30|2974.5|2974.5|2974.56|2974.56|2974.56|2974.56|2974.5|2974.5|0
1632143140000|2021-09-20 13:05:40|2974.66|2974.66|2974.54|2974.54|2974.66|2974.66|2974.54|2974.54|0
1632143150000|2021-09-20 13:05:50|2974.43|2974.43|2974.31|2974.31|2974.43|2974.43|2974.31|2974.31|0
1632143170000|2021-09-20 13:06:10|2974.37|2974.37|2974.62|2974.62|2974.62|2974.62|2974.37|2974.37|0
1632143180000|2021-09-20 13:06:20|2974.69|2974.69|2974.57|2974.57|2974.69|2974.69|2974.57|2974.57|0
1632143190000|2021-09-20 13:06:30|2974.45|2974.45|2974.56|2974.56|2974.56|2974.56|2974.45|2974.45|0
1632143200000|2021-09-20 13:06:40|2974.45|2974.45|2974.32|2974.32|2974.45|2974.45|2974.32|2974.32|0
1632143210000|2021-09-20 13:06:50|2974.49|2974.49|2975.06|2975.06|2975.06|2975.06|2974.49|2974.49|0
1632143220000|2021-09-20 13:07:00|2975.21|2975.21|2975.37|2975.37|2975.39|2975.39|2975.21|2975.21|0
1632143230000|2021-09-20 13:07:10|2975.5|2975.5|2975.43|2975.43|2975.5|2975.5|2975.43|2975.43|0
1632143260000|2021-09-20 13:07:40|2975.54|2975.54|2976|2976|2976|2976|2975.54|2975.54|0
1632143270000|2021-09-20 13:07:50|2976.29|2976.29|2976.29|2976.29|2976.29|2976.29|2976.29|2976.29|0
1632143280000|2021-09-20 13:08:00|2976.24|2976.24|2976.28|2976.28|2976.38|2976.38|2976.24|2976.24|0
1632143300000|2021-09-20 13:08:20|2976.36|2976.36|2976.36|2976.36|2976.36|2976.36|2976.36|2976.36|0
1632143310000|2021-09-20 13:08:30|2976.49|2976.49|2977|2977|2977|2977|2976.49|2976.49|0
1632143320000|2021-09-20 13:08:40|2977.1|2977.1|2978.29|2978.29|2978.29|2978.29|2977.1|2977.1|0
1632143330000|2021-09-20 13:08:50|2978.35|2978.35|2978.35|2978.35|2978.35|2978.35|2978.35|2978.35|0
1632143340000|2021-09-20 13:09:00|2978.65|2978.65|2979.13|2979.13|2979.13|2979.13|2978.65|2978.65|0
1632143350000|2021-09-20 13:09:10|2979.27|2979.27|2979.14|2979.14|2979.27|2979.27|2979.14|2979.14|0
1632143360000|2021-09-20 13:09:20|2979|2979|2979|2979|2979|2979|2979|2979|0
1632143370000|2021-09-20 13:09:30|2979.19|2979.19|2979.34|2979.34|2979.34|2979.34|2979.19|2979.19|0
1632143380000|2021-09-20 13:09:40|2979.2|2979.2|2979.2|2979.2|2979.2|2979.2|2979.2|2979.2|0
1632143390000|2021-09-20 13:09:50|2978.99|2978.99|2979.12|2979.12|2979.12|2979.12|2978.99|2978.99|0
1632143400000|2021-09-20 13:10:00|2979.37|2979.37|2979.37|2979.37|2979.37|2979.37|2979.37|2979.37|0
1632143410000|2021-09-20 13:10:10|2979.22|2979.22|2979.22|2979.22|2979.22|2979.22|2979.22|2979.22|0
1632143420000|2021-09-20 13:10:20|2979.36|2979.36|2979.36|2979.36|2979.36|2979.36|2979.36|2979.36|0
1632143430000|2021-09-20 13:10:30|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|0
1632143440000|2021-09-20 13:10:40|2979.22|2979.22|2979.32|2979.32|2979.32|2979.32|2979.22|2979.22|0
1632143450000|2021-09-20 13:10:50|2979.39|2979.39|2979.62|2979.62|2979.62|2979.62|2979.39|2979.39|0
1632143460000|2021-09-20 13:11:00|2979.67|2979.67|2979.67|2979.67|2979.67|2979.67|2979.67|2979.67|0
1632143470000|2021-09-20 13:11:10|2979.57|2979.57|2979.57|2979.57|2979.57|2979.57|2979.57|2979.57|0
1632143480000|2021-09-20 13:11:20|2979.6|2979.6|2979.09|2979.09|2979.6|2979.6|2978.97|2978.97|0
1632143490000|2021-09-20 13:11:30|2979.19|2979.19|2979.19|2979.19|2979.19|2979.19|2979.19|2979.19|0
1632143510000|2021-09-20 13:11:50|2979.09|2979.09|2979.15|2979.15|2979.15|2979.15|2979.09|2979.09|0
1632143520000|2021-09-20 13:12:00|2979.44|2979.44|2979.94|2979.94|2979.94|2979.94|2979.44|2979.44|0
1632143530000|2021-09-20 13:12:10|2980.08|2980.08|2980.08|2980.08|2980.08|2980.08|2980.08|2980.08|0
1632143540000|2021-09-20 13:12:20|2980.14|2980.14|2980.34|2980.34|2980.34|2980.34|2980.14|2980.14|0
1632143550000|2021-09-20 13:12:30|2980.63|2980.63|2980.69|2980.69|2980.69|2980.69|2980.63|2980.63|0
1632143560000|2021-09-20 13:12:40|2980.57|2980.57|2980.45|2980.45|2980.57|2980.57|2980.45|2980.45|0
1632143570000|2021-09-20 13:12:50|2980.56|2980.56|2980.62|2980.62|2980.62|2980.62|2980.5|2980.5|0
1632143580000|2021-09-20 13:13:00|2980.47|2980.47|2980.47|2980.47|2980.47|2980.47|2980.47|2980.47|0
1632143590000|2021-09-20 13:13:10|2980.52|2980.52|2980.52|2980.52|2980.52|2980.52|2980.52|2980.52|0
1632143600000|2021-09-20 13:13:20|2980.53|2980.53|2980.07|2980.07|2980.53|2980.53|2980.07|2980.07|0
1632143610000|2021-09-20 13:13:30|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|0
1632143630000|2021-09-20 13:13:50|2980.28|2980.28|2980.64|2980.64|2980.64|2980.64|2980.28|2980.28|0
1632143640000|2021-09-20 13:14:00|2980.81|2980.81|2980.86|2980.86|2981.1|2981.1|2980.74|2980.74|0
1632143650000|2021-09-20 13:14:10|2980.92|2980.92|2980.92|2980.92|2980.92|2980.92|2980.92|2980.92|0
1632143660000|2021-09-20 13:14:20|2980.63|2980.63|2980.78|2980.78|2980.78|2980.78|2980.63|2980.63|0
1632143670000|2021-09-20 13:14:30|2981.07|2981.07|2981.36|2981.36|2981.36|2981.36|2981.07|2981.07|0
1632143680000|2021-09-20 13:14:40|2981.32|2981.32|2981.25|2981.25|2981.32|2981.32|2981.19|2981.19|0
1632143690000|2021-09-20 13:14:50|2981.38|2981.38|2981.6|2981.6|2981.6|2981.6|2981.31|2981.31|0
1632143700000|2021-09-20 13:15:00|2981.82|2981.82|2982.35|2982.35|2982.35|2982.35|2981.65|2981.65|0
1632143710000|2021-09-20 13:15:10|2982.29|2982.29|2982.17|2982.17|2982.38|2982.38|2982.17|2982.17|0
1632143720000|2021-09-20 13:15:20|2982.23|2982.23|2982.17|2982.17|2982.23|2982.23|2982.17|2982.17|0
1632143740000|2021-09-20 13:15:40|2982.11|2982.11|2982.52|2982.52|2982.52|2982.52|2982.11|2982.11|0
1632143750000|2021-09-20 13:15:50|2982.46|2982.46|2982.66|2982.66|2982.8|2982.8|2982.46|2982.46|0
1632143760000|2021-09-20 13:16:00|2982.8|2982.8|2982.56|2982.56|2982.8|2982.8|2982.56|2982.56|0
1632143770000|2021-09-20 13:16:10|2982.41|2982.41|2981.95|2981.95|2982.41|2982.41|2981.95|2981.95|0
1632143790000|2021-09-20 13:16:30|2982.02|2982.02|2982.04|2982.04|2982.04|2982.04|2982.02|2982.02|0
1632143800000|2021-09-20 13:16:40|2981.67|2981.67|2981.63|2981.63|2981.71|2981.71|2981.57|2981.57|0
1632143810000|2021-09-20 13:16:50|2981.92|2981.92|2981.92|2981.92|2981.92|2981.92|2981.92|2981.92|0
1632143820000|2021-09-20 13:17:00|2982.04|2982.04|2982.1|2982.1|2982.1|2982.1|2981.92|2981.92|0
1632143830000|2021-09-20 13:17:10|2981.98|2981.98|2982.46|2982.46|2982.46|2982.46|2981.98|2981.98|0
1632143840000|2021-09-20 13:17:20|2982.6|2982.6|2982.74|2982.74|2982.74|2982.74|2982.6|2982.6|0
1632143850000|2021-09-20 13:17:30|2982.86|2982.86|2982.86|2982.86|2982.86|2982.86|2982.86|2982.86|0
1632143860000|2021-09-20 13:17:40|2983.07|2983.07|2983.68|2983.68|2983.77|2983.77|2983.07|2983.07|0
1632143870000|2021-09-20 13:17:50|2983.73|2983.73|2983.8|2983.8|2983.8|2983.8|2983.73|2983.73|0
1632143880000|2021-09-20 13:18:00|2983.73|2983.73|2984.34|2984.34|2984.34|2984.34|2983.73|2983.73|0
1632143890000|2021-09-20 13:18:10|2984.23|2984.23|2984.37|2984.37|2984.37|2984.37|2984.23|2984.23|0
1632143900000|2021-09-20 13:18:20|2984.51|2984.51|2984.65|2984.65|2984.65|2984.65|2984.51|2984.51|0
1632143910000|2021-09-20 13:18:30|2984.31|2984.31|2984.39|2984.39|2984.39|2984.39|2984.06|2984.06|0
1632143920000|2021-09-20 13:18:40|2984.33|2984.33|2984.33|2984.33|2984.33|2984.33|2984.33|2984.33|0
1632143930000|2021-09-20 13:18:50|2984.44|2984.44|2984.82|2984.82|2984.82|2984.82|2984.3|2984.3|0
1632143940000|2021-09-20 13:19:00|2984.58|2984.58|2987|2987|2987|2987|2984.58|2984.58|0
1632143950000|2021-09-20 13:19:10|2986.96|2986.96|2986.47|2986.47|2986.96|2986.96|2986.47|2986.47|0
1632143960000|2021-09-20 13:19:20|2986.41|2986.41|2986.59|2986.59|2986.59|2986.59|2986.4|2986.4|0
1632143970000|2021-09-20 13:19:30|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|0
1632143980000|2021-09-20 13:19:40|2986.36|2986.36|2986.05|2986.05|2986.36|2986.36|2985.98|2985.98|0
1632143990000|2021-09-20 13:19:50|2985.91|2985.91|2985.63|2985.63|2986.11|2986.11|2985.63|2985.63|0
1632144000000|2021-09-20 13:20:00|2985.57|2985.57|2984.64|2984.64|2985.57|2985.57|2984.64|2984.64|0
1632144010000|2021-09-20 13:20:10|2984.93|2984.93|2984.75|2984.75|2984.93|2984.93|2984.68|2984.68|0
1632144020000|2021-09-20 13:20:20|2984.55|2984.55|2985|2985|2985|2985|2984.55|2984.55|0
1632144030000|2021-09-20 13:20:30|2984.93|2984.93|2985.19|2985.19|2985.33|2985.33|2984.93|2984.93|0
1632144040000|2021-09-20 13:20:40|2985.06|2985.06|2984.81|2984.81|2985.06|2985.06|2984.69|2984.69|0
1632144050000|2021-09-20 13:20:50|2984.91|2984.91|2984.54|2984.54|2984.95|2984.95|2984.54|2984.54|0
1632144060000|2021-09-20 13:21:00|2984.43|2984.43|2983.87|2983.87|2984.43|2984.43|2983.87|2983.87|0
1632144080000|2021-09-20 13:21:20|2983.76|2983.76|2983.32|2983.32|2983.76|2983.76|2983.32|2983.32|0
1632144090000|2021-09-20 13:21:30|2983.08|2983.08|2983.12|2983.12|2983.19|2983.19|2983.08|2983.08|0
1632144100000|2021-09-20 13:21:40|2983|2983|2982.62|2982.62|2983.2|2983.2|2982.62|2982.62|0
1632144110000|2021-09-20 13:21:50|2982.41|2982.41|2982.96|2982.96|2982.96|2982.96|2982.41|2982.41|0
1632144120000|2021-09-20 13:22:00|2983.32|2983.32|2984.51|2984.51|2984.51|2984.51|2983.32|2983.32|0
1632144130000|2021-09-20 13:22:10|2984.63|2984.63|2985.1|2985.1|2985.17|2985.17|2984.63|2984.63|0
1632144140000|2021-09-20 13:22:20|2984.96|2984.96|2984.96|2984.96|2984.96|2984.96|2984.96|2984.96|0
1632144150000|2021-09-20 13:22:30|2985.03|2985.03|2985.61|2985.61|2985.61|2985.61|2985.03|2985.03|0
1632144160000|2021-09-20 13:22:40|2985.65|2985.65|2985.59|2985.59|2985.89|2985.89|2985.49|2985.49|0
1632144170000|2021-09-20 13:22:50|2985.52|2985.52|2985.7|2985.7|2985.7|2985.7|2985.52|2985.52|0
1632144180000|2021-09-20 13:23:00|2985.84|2985.84|2985.84|2985.84|2985.84|2985.84|2985.84|2985.84|0
1632144190000|2021-09-20 13:23:10|2985.7|2985.7|2985.7|2985.7|2985.7|2985.7|2985.7|2985.7|0
1632144200000|2021-09-20 13:23:20|2985.76|2985.76|2985.79|2985.79|2985.89|2985.89|2985.31|2985.31|0
1632144220000|2021-09-20 13:23:40|2985.86|2985.86|2986.2|2986.2|2986.2|2986.2|2985.82|2985.82|0
1632144230000|2021-09-20 13:23:50|2986.13|2986.13|2986.44|2986.44|2986.66|2986.66|2985.9|2985.9|0
1632144240000|2021-09-20 13:24:00|2986.88|2986.88|2987|2987|2987|2987|2986.88|2986.88|0
1632144250000|2021-09-20 13:24:10|2987.09|2987.09|2987.09|2987.09|2987.09|2987.09|2987.09|2987.09|0
1632144260000|2021-09-20 13:24:20|2987.13|2987.13|2987.19|2987.19|2987.23|2987.23|2986.86|2986.86|0
1632144270000|2021-09-20 13:24:30|2987.23|2987.23|2988.94|2988.94|2988.94|2988.94|2987.23|2987.23|0
1632144280000|2021-09-20 13:24:40|2989.07|2989.07|2989.57|2989.57|2989.57|2989.57|2989.07|2989.07|0
1632144290000|2021-09-20 13:24:50|2989.69|2989.69|2990.65|2990.65|2990.65|2990.65|2989.69|2989.69|0
1632144300000|2021-09-20 13:25:00|2990.79|2990.79|2990.56|2990.56|2990.9|2990.9|2990.56|2990.56|0
1632144310000|2021-09-20 13:25:10|2990.81|2990.81|2990.36|2990.36|2990.81|2990.81|2989.96|2989.96|0
1632144320000|2021-09-20 13:25:20|2990.15|2990.15|2990.22|2990.22|2990.22|2990.22|2990.12|2990.12|0
1632144330000|2021-09-20 13:25:30|2990.28|2990.28|2990.64|2990.64|2990.67|2990.67|2990.16|2990.16|0
1632144340000|2021-09-20 13:25:40|2990.75|2990.75|2991.45|2991.45|2991.45|2991.45|2990.75|2990.75|0
1632144350000|2021-09-20 13:25:50|2991.55|2991.55|2991.55|2991.55|2991.55|2991.55|2991.55|2991.55|0
1632144360000|2021-09-20 13:26:00|2991.42|2991.42|2990.95|2990.95|2991.42|2991.42|2990.84|2990.84|0
1632144370000|2021-09-20 13:26:10|2991.07|2991.07|2991.11|2991.11|2991.11|2991.11|2990.86|2990.86|0
1632144380000|2021-09-20 13:26:20|2991|2991|2991|2991|2991|2991|2991|2991|0
1632144390000|2021-09-20 13:26:30|2990.9|2990.9|2990.9|2990.9|2990.9|2990.9|2990.9|2990.9|0
1632144400000|2021-09-20 13:26:40|2991.47|2991.47|2991.23|2991.23|2991.47|2991.47|2991.23|2991.23|0
1632144410000|2021-09-20 13:26:50|2991.56|2991.56|2991.41|2991.41|2991.56|2991.56|2991.41|2991.41|0
1632144420000|2021-09-20 13:27:00|2991.45|2991.45|2991.58|2991.58|2991.58|2991.58|2991.45|2991.45|0
1632144430000|2021-09-20 13:27:10|2991.94|2991.94|2991.75|2991.75|2991.94|2991.94|2991.67|2991.67|0
1632144440000|2021-09-20 13:27:20|2991.85|2991.85|2991.85|2991.85|2991.85|2991.85|2991.85|2991.85|0
1632144450000|2021-09-20 13:27:30|2992|2992|2991.98|2991.98|2992.07|2992.07|2991.98|2991.98|0
1632144470000|2021-09-20 13:27:50|2991.85|2991.85|2991.85|2991.85|2991.85|2991.85|2991.85|2991.85|0
1632144480000|2021-09-20 13:28:00|2991.92|2991.92|2993.39|2993.39|2993.39|2993.39|2991.77|2991.77|0
1632144490000|2021-09-20 13:28:10|2993.55|2993.55|2993.06|2993.06|2993.55|2993.55|2993.06|2993.06|0
1632144500000|2021-09-20 13:28:20|2992.88|2992.88|2992.57|2992.57|2992.93|2992.93|2992.57|2992.57|0
1632144510000|2021-09-20 13:28:30|2992.94|2992.94|2992.66|2992.66|2992.94|2992.94|2992.66|2992.66|0
1632144520000|2021-09-20 13:28:40|2992.72|2992.72|2992|2992|2992.72|2992.72|2992|2992|0
1632144530000|2021-09-20 13:28:50|2991.72|2991.72|2991.31|2991.31|2991.72|2991.72|2991.31|2991.31|0
1632144540000|2021-09-20 13:29:00|2990.76|2990.76|2990.68|2990.68|2990.76|2990.76|2990.68|2990.68|0
1632144550000|2021-09-20 13:29:10|2990.54|2990.54|2990.03|2990.03|2990.54|2990.54|2990.03|2990.03|0
1632144560000|2021-09-20 13:29:20|2989.88|2989.88|2989.51|2989.51|2989.88|2989.88|2989.36|2989.36|0
1632144570000|2021-09-20 13:29:30|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|2989.3|2989.3|0
1632144580000|2021-09-20 13:29:40|2989.2|2989.2|2989.79|2989.79|2989.79|2989.79|2989.2|2989.2|0
1632144590000|2021-09-20 13:29:50|2989.97|2989.97|2989.91|2989.91|2990.07|2990.07|2989.85|2989.85|0
1632144600000|2021-09-20 13:30:00|2989.85|2989.85|2988.27|2988.27|2989.91|2989.91|2988.08|2988.08|0
1632144610000|2021-09-20 13:30:10|2988.12|2988.12|2987.51|2987.51|2988.12|2988.12|2987.51|2987.51|0
1632144620000|2021-09-20 13:30:20|2987.53|2987.53|2986.95|2986.95|2987.56|2987.56|2986.95|2986.95|0
1632144630000|2021-09-20 13:30:30|2986.59|2986.59|2985.58|2985.58|2986.59|2986.59|2985.58|2985.58|0
1632144640000|2021-09-20 13:30:40|2985.48|2985.48|2986.28|2986.28|2986.35|2986.35|2985.48|2985.48|0
1632144650000|2021-09-20 13:30:50|2986.14|2986.14|2985.79|2985.79|2986.14|2986.14|2985.79|2985.79|0
1632144660000|2021-09-20 13:31:00|2985.73|2985.73|2987.3|2987.3|2987.3|2987.3|2985.52|2985.52|0
1632144670000|2021-09-20 13:31:10|2987.34|2987.34|2987.16|2987.16|2987.34|2987.34|2986.84|2986.84|0
1632144680000|2021-09-20 13:31:20|2987.31|2987.31|2987.71|2987.71|2987.89|2987.89|2987.31|2987.31|0
1632144690000|2021-09-20 13:31:30|2987.61|2987.61|2988.34|2988.34|2988.34|2988.34|2987.61|2987.61|0
1632144700000|2021-09-20 13:31:40|2988.4|2988.4|2989.51|2989.51|2989.51|2989.51|2988.4|2988.4|0
1632144710000|2021-09-20 13:31:50|2989.57|2989.57|2990.97|2990.97|2990.97|2990.97|2989.57|2989.57|0
1632144720000|2021-09-20 13:32:00|2990.84|2990.84|2991.26|2991.26|2991.26|2991.26|2990.84|2990.84|0
1632144730000|2021-09-20 13:32:10|2991.36|2991.36|2991.19|2991.19|2991.43|2991.43|2991.05|2991.05|0
1632144740000|2021-09-20 13:32:20|2991.05|2991.05|2990.22|2990.22|2991.05|2991.05|2990.12|2990.12|0
1632144750000|2021-09-20 13:32:30|2990.33|2990.33|2990.22|2990.22|2990.33|2990.33|2989.99|2989.99|0
1632144760000|2021-09-20 13:32:40|2990.09|2990.09|2991.45|2991.45|2991.45|2991.45|2989.89|2989.89|0
1632144770000|2021-09-20 13:32:50|2991.59|2991.59|2991.59|2991.59|2991.59|2991.59|2991.59|2991.59|0
1632144780000|2021-09-20 13:33:00|2991.79|2991.79|2991.18|2991.18|2991.9|2991.9|2991.18|2991.18|0
1632144790000|2021-09-20 13:33:10|2991.08|2991.08|2990.88|2990.88|2991.28|2991.28|2990.88|2990.88|0
1632144800000|2021-09-20 13:33:20|2991.06|2991.06|2991.06|2991.06|2991.06|2991.06|2991.06|2991.06|0
1632144810000|2021-09-20 13:33:30|2991.27|2991.27|2991.18|2991.18|2991.4|2991.4|2991.18|2991.18|0
1632144820000|2021-09-20 13:33:40|2991.29|2991.29|2991.43|2991.43|2991.43|2991.43|2991.29|2991.29|0
1632144830000|2021-09-20 13:33:50|2991.55|2991.55|2991.11|2991.11|2991.92|2991.92|2991.11|2991.11|0
1632144840000|2021-09-20 13:34:00|2990.94|2990.94|2990.98|2990.98|2990.98|2990.98|2990.51|2990.51|0
1632144850000|2021-09-20 13:34:10|2990.94|2990.94|2990.73|2990.73|2990.94|2990.94|2990.73|2990.73|0
1632144860000|2021-09-20 13:34:20|2990.6|2990.6|2989.25|2989.25|2990.64|2990.64|2989.11|2989.11|0
1632144870000|2021-09-20 13:34:30|2989.19|2989.19|2988.9|2988.9|2989.19|2989.19|2988.9|2988.9|0
1632144880000|2021-09-20 13:34:40|2988.6|2988.6|2988.69|2988.69|2988.69|2988.69|2988.39|2988.39|0
1632144890000|2021-09-20 13:34:50|2988.25|2988.25|2988.13|2988.13|2988.69|2988.69|2988.13|2988.13|0
1632144900000|2021-09-20 13:35:00|2988.06|2988.06|2987.73|2987.73|2988.06|2988.06|2987.62|2987.62|0
1632144910000|2021-09-20 13:35:10|2987.67|2987.67|2987.53|2987.53|2987.78|2987.78|2987.2|2987.2|0
1632144920000|2021-09-20 13:35:20|2987.77|2987.77|2988.91|2988.91|2989.1|2989.1|2987.77|2987.77|0
1632144930000|2021-09-20 13:35:30|2988.98|2988.98|2990.85|2990.85|2990.85|2990.85|2988.98|2988.98|0
1632144940000|2021-09-20 13:35:40|2990.98|2990.98|2990.87|2990.87|2991.16|2991.16|2990.87|2990.87|0
1632144950000|2021-09-20 13:35:50|2990.74|2990.74|2990.93|2990.93|2990.93|2990.93|2990.74|2990.74|0
1632144960000|2021-09-20 13:36:00|2991.05|2991.05|2990.9|2990.9|2991.05|2991.05|2990.5|2990.5|0
1632144970000|2021-09-20 13:36:10|2990.76|2990.76|2989.94|2989.94|2990.76|2990.76|2989.94|2989.94|0
1632144980000|2021-09-20 13:36:20|2989.91|2989.91|2988.97|2988.97|2989.91|2989.91|2988.97|2988.97|0
1632144990000|2021-09-20 13:36:30|2988.68|2988.68|2988.12|2988.12|2988.68|2988.68|2988.12|2988.12|0
1632145000000|2021-09-20 13:36:40|2988.06|2988.06|2987.94|2987.94|2988.06|2988.06|2987.94|2987.94|0
1632145020000|2021-09-20 13:37:00|2988.23|2988.23|2988.36|2988.36|2988.36|2988.36|2988.23|2988.23|0
1632145030000|2021-09-20 13:37:10|2988.22|2988.22|2988.07|2988.07|2988.22|2988.22|2988.07|2988.07|0
1632145050000|2021-09-20 13:37:30|2987.89|2987.89|2989.2|2989.2|2989.2|2989.2|2987.86|2987.86|0
1632145060000|2021-09-20 13:37:40|2989.34|2989.34|2989.94|2989.94|2989.94|2989.94|2989.34|2989.34|0
1632145070000|2021-09-20 13:37:50|2990.06|2990.06|2990.5|2990.5|2990.5|2990.5|2990.06|2990.06|0
1632145080000|2021-09-20 13:38:00|2990.47|2990.47|2990.47|2990.47|2990.47|2990.47|2990.47|2990.47|0
1632145090000|2021-09-20 13:38:10|2990.61|2990.61|2990.08|2990.08|2990.61|2990.61|2990.08|2990.08|0
1632145100000|2021-09-20 13:38:20|2989.97|2989.97|2989.64|2989.64|2989.97|2989.97|2989.52|2989.52|0
1632145110000|2021-09-20 13:38:30|2989.49|2989.49|2989.43|2989.43|2989.49|2989.49|2989.43|2989.43|0
1632145120000|2021-09-20 13:38:40|2989.58|2989.58|2989.63|2989.63|2989.63|2989.63|2989.58|2989.58|0
1632145130000|2021-09-20 13:38:50|2989.76|2989.76|2989.76|2989.76|2989.76|2989.76|2989.76|2989.76|0
1632145140000|2021-09-20 13:39:00|2990.08|2990.08|2990.33|2990.33|2990.33|2990.33|2990.08|2990.08|0
1632145150000|2021-09-20 13:39:10|2990.36|2990.36|2990.36|2990.36|2990.42|2990.42|2990.36|2990.36|0
1632145160000|2021-09-20 13:39:20|2990.6|2990.6|2990.96|2990.96|2990.99|2990.99|2990.6|2990.6|0
1632145170000|2021-09-20 13:39:30|2991.07|2991.07|2992.1|2992.1|2992.17|2992.17|2991.07|2991.07|0
1632145180000|2021-09-20 13:39:40|2992.17|2992.17|2992.17|2992.17|2992.29|2992.29|2992.17|2992.17|0
1632145190000|2021-09-20 13:39:50|2992.53|2992.53|2992.65|2992.65|2992.78|2992.78|2992.53|2992.53|0
1632145200000|2021-09-20 13:40:00|2992.72|2992.72|2993.79|2993.79|2993.79|2993.79|2992.72|2992.72|0
1632145210000|2021-09-20 13:40:10|2994.08|2994.08|2993.6|2993.6|2994.08|2994.08|2993.6|2993.6|0
1632145220000|2021-09-20 13:40:20|2993.23|2993.23|2992.45|2992.45|2993.23|2993.23|2992.45|2992.45|0
1632145230000|2021-09-20 13:40:30|2992.6|2992.6|2992.56|2992.56|2992.74|2992.74|2992.56|2992.56|0
1632145240000|2021-09-20 13:40:40|2992.71|2992.71|2993.11|2993.11|2993.11|2993.11|2992.71|2992.71|0
1632145250000|2021-09-20 13:40:50|2993.07|2993.07|2993.65|2993.65|2993.65|2993.65|2993.07|2993.07|0
1632145260000|2021-09-20 13:41:00|2993.79|2993.79|2994.48|2994.48|2994.48|2994.48|2993.79|2993.79|0
1632145270000|2021-09-20 13:41:10|2994.77|2994.77|2994.35|2994.35|2994.77|2994.77|2994.35|2994.35|0
1632145280000|2021-09-20 13:41:20|2994.24|2994.24|2994.25|2994.25|2994.25|2994.25|2994.09|2994.09|0
1632145290000|2021-09-20 13:41:30|2994.14|2994.14|2994.14|2994.14|2994.14|2994.14|2994.14|2994.14|0
1632145300000|2021-09-20 13:41:40|2994.43|2994.43|2994.94|2994.94|2994.94|2994.94|2994.43|2994.43|0
1632145310000|2021-09-20 13:41:50|2994.99|2994.99|2994.77|2994.77|2994.99|2994.99|2994.77|2994.77|0
1632145320000|2021-09-20 13:42:00|2994.91|2994.91|2995.13|2995.13|2995.16|2995.16|2994.83|2994.83|0
1632145330000|2021-09-20 13:42:10|2995.25|2995.25|2995.54|2995.54|2995.79|2995.79|2995.25|2995.25|0
1632145340000|2021-09-20 13:42:20|2995.47|2995.47|2995.43|2995.43|2995.55|2995.55|2995.43|2995.43|0
1632145350000|2021-09-20 13:42:30|2995.55|2995.55|2995.66|2995.66|2995.66|2995.66|2995.55|2995.55|0
1632145360000|2021-09-20 13:42:40|2995.95|2995.95|2995.79|2995.79|2995.95|2995.95|2995.66|2995.66|0
1632145370000|2021-09-20 13:42:50|2995.85|2995.85|2995.83|2995.83|2996.09|2996.09|2995.81|2995.81|0
1632145380000|2021-09-20 13:43:00|2996.13|2996.13|2996.41|2996.41|2996.41|2996.41|2996.13|2996.13|0
1632145390000|2021-09-20 13:43:10|2996.5|2996.5|2996.38|2996.38|2996.5|2996.5|2996.38|2996.38|0
1632145400000|2021-09-20 13:43:20|2996.23|2996.23|2995.88|2995.88|2996.23|2996.23|2995.79|2995.79|0
1632145410000|2021-09-20 13:43:30|2995.84|2995.84|2995.99|2995.99|2995.99|2995.99|2995.84|2995.84|0
1632145420000|2021-09-20 13:43:40|2996.05|2996.05|2996.46|2996.46|2996.46|2996.46|2996.05|2996.05|0
1632145430000|2021-09-20 13:43:50|2996.36|2996.36|2996.36|2996.36|2996.36|2996.36|2996.36|2996.36|0
1632145440000|2021-09-20 13:44:00|2996.47|2996.47|2996.79|2996.79|2996.79|2996.79|2996.47|2996.47|0
1632145450000|2021-09-20 13:44:10|2996.9|2996.9|2997.23|2997.23|2997.23|2997.23|2996.84|2996.84|0
1632145460000|2021-09-20 13:44:20|2997.34|2997.34|2997.48|2997.48|2997.66|2997.66|2997.34|2997.34|0
1632145470000|2021-09-20 13:44:30|2997.33|2997.33|2997.37|2997.37|2997.37|2997.37|2997.33|2997.33|0
1632145480000|2021-09-20 13:44:40|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|0
1632145490000|2021-09-20 13:44:50|2997.38|2997.38|2997.44|2997.44|2997.48|2997.48|2997.35|2997.35|0
1632145500000|2021-09-20 13:45:00|2997.32|2997.32|2997.53|2997.53|2997.53|2997.53|2997.22|2997.22|0
1632145510000|2021-09-20 13:45:10|2997.6|2997.6|2997.67|2997.67|2997.67|2997.67|2997.6|2997.6|0
1632145520000|2021-09-20 13:45:20|2997.54|2997.54|2997.91|2997.91|2997.91|2997.91|2997.54|2997.54|0
1632145530000|2021-09-20 13:45:30|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|0
1632145540000|2021-09-20 13:45:40|2997.72|2997.72|2997.14|2997.14|2997.72|2997.72|2997.14|2997.14|0
1632145550000|2021-09-20 13:45:50|2997.07|2997.07|2997.24|2997.24|2997.24|2997.24|2997.07|2997.07|0
1632145560000|2021-09-20 13:46:00|2997.37|2997.37|2997.17|2997.17|2997.37|2997.37|2997.17|2997.17|0
1632145570000|2021-09-20 13:46:10|2997.05|2997.05|2996.7|2996.7|2997.05|2997.05|2996.7|2996.7|0
1632145580000|2021-09-20 13:46:20|2997.15|2997.15|2997.8|2997.8|2998.16|2998.16|2997.15|2997.15|0
1632145590000|2021-09-20 13:46:30|2997.95|2997.95|2997.6|2997.6|2997.95|2997.95|2997.6|2997.6|0
1632145600000|2021-09-20 13:46:40|2997.5|2997.5|2997.52|2997.52|2997.52|2997.52|2997.39|2997.39|0
1632145610000|2021-09-20 13:46:50|2997.48|2997.48|2998.24|2998.24|2998.52|2998.52|2997.48|2997.48|0
1632145620000|2021-09-20 13:47:00|2998.17|2998.17|2998.19|2998.19|2998.54|2998.54|2997.95|2997.95|0
1632145630000|2021-09-20 13:47:10|2998.07|2998.07|2998.49|2998.49|2998.56|2998.56|2998.07|2998.07|0
1632145640000|2021-09-20 13:47:20|2998.34|2998.34|2998.2|2998.2|2998.34|2998.34|2998.2|2998.2|0
1632145650000|2021-09-20 13:47:30|2998.34|2998.34|2998.09|2998.09|2998.34|2998.34|2998.09|2998.09|0
1632145660000|2021-09-20 13:47:40|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|0
1632145670000|2021-09-20 13:47:50|2998.08|2998.08|2997.55|2997.55|2998.08|2998.08|2997.55|2997.55|0
1632145680000|2021-09-20 13:48:00|2997.61|2997.61|2997.62|2997.62|2997.62|2997.62|2997.49|2997.49|0
1632145690000|2021-09-20 13:48:10|2997.66|2997.66|2997.92|2997.92|2997.97|2997.97|2997.66|2997.66|0
1632145700000|2021-09-20 13:48:20|2997.97|2997.97|2997.9|2997.9|2998.03|2998.03|2997.9|2997.9|0
1632145720000|2021-09-20 13:48:40|2998.02|2998.02|2998.71|2998.71|2998.71|2998.71|2998.02|2998.02|0
1632145730000|2021-09-20 13:48:50|2998.79|2998.79|2998.16|2998.16|2998.9|2998.9|2998.16|2998.16|0
1632145740000|2021-09-20 13:49:00|2998.28|2998.28|2998.28|2998.28|2998.28|2998.28|2998.28|2998.28|0
1632145750000|2021-09-20 13:49:10|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|0
1632145760000|2021-09-20 13:49:20|2998.41|2998.41|2998.42|2998.42|2998.52|2998.52|2998.35|2998.35|0
1632145770000|2021-09-20 13:49:30|2998.48|2998.48|2998.46|2998.46|2998.6|2998.6|2998.46|2998.46|0
1632145780000|2021-09-20 13:49:40|2998.58|2998.58|2999.04|2999.04|2999.14|2999.14|2998.58|2998.58|0
1632145790000|2021-09-20 13:49:50|2999.28|2999.28|2999.76|2999.76|2999.76|2999.76|2999.28|2999.28|0
1632145800000|2021-09-20 13:50:00|2999.83|2999.83|2999.68|2999.68|2999.83|2999.83|2999.54|2999.54|0
1632145810000|2021-09-20 13:50:10|2999.65|2999.65|2999.46|2999.46|2999.73|2999.73|2999.46|2999.46|0
1632145820000|2021-09-20 13:50:20|2999.38|2999.38|2998.61|2998.61|2999.38|2999.38|2998.61|2998.61|0
1632145830000|2021-09-20 13:50:30|2998.17|2998.17|2997.2|2997.2|2998.17|2998.17|2997.2|2997.2|0
1632145840000|2021-09-20 13:50:40|2996.85|2996.85|2996.11|2996.11|2996.92|2996.92|2996.06|2996.06|0
1632145850000|2021-09-20 13:50:50|2995.82|2995.82|2995.71|2995.71|2995.82|2995.82|2995.71|2995.71|0
1632145860000|2021-09-20 13:51:00|2995.65|2995.65|2996.03|2996.03|2996.03|2996.03|2995.65|2995.65|0
1632145870000|2021-09-20 13:51:10|2995.92|2995.92|2993.68|2993.68|2995.92|2995.92|2993.55|2993.55|0
1632145880000|2021-09-20 13:51:20|2993.82|2993.82|2993.8|2993.8|2993.82|2993.82|2993.77|2993.77|0
1632145890000|2021-09-20 13:51:30|2993.77|2993.77|2994.05|2994.05|2994.05|2994.05|2993.77|2993.77|0
1632145900000|2021-09-20 13:51:40|2994.15|2994.15|2994.65|2994.65|2994.65|2994.65|2994.15|2994.15|0
1632145910000|2021-09-20 13:51:50|2994.79|2994.79|2996.02|2996.02|2996.02|2996.02|2994.79|2994.79|0
1632145920000|2021-09-20 13:52:00|2996.54|2996.54|2997.64|2997.64|2997.64|2997.64|2996.54|2996.54|0
1632145930000|2021-09-20 13:52:10|2997.39|2997.39|2997.64|2997.64|2997.64|2997.64|2997.39|2997.39|0
1632145940000|2021-09-20 13:52:20|2997.78|2997.78|2997.59|2997.59|2997.78|2997.78|2997.45|2997.45|0
1632145950000|2021-09-20 13:52:30|2997.72|2997.72|2997.59|2997.59|2997.72|2997.72|2997.59|2997.59|0
1632145960000|2021-09-20 13:52:40|2997.19|2997.19|2996.58|2996.58|2997.19|2997.19|2996.58|2996.58|0
1632145970000|2021-09-20 13:52:50|2996.44|2996.44|2996.03|2996.03|2996.44|2996.44|2995.64|2995.64|0
1632145990000|2021-09-20 13:53:10|2995.91|2995.91|2995.2|2995.2|2995.91|2995.91|2995.2|2995.2|0
1632146000000|2021-09-20 13:53:20|2994.95|2994.95|2994.48|2994.48|2994.95|2994.95|2994.48|2994.48|0
1632146010000|2021-09-20 13:53:30|2994.54|2994.54|2994.48|2994.48|2994.54|2994.54|2994.48|2994.48|0
1632146020000|2021-09-20 13:53:40|2994.23|2994.23|2994.48|2994.48|2994.48|2994.48|2994.23|2994.23|0
1632146040000|2021-09-20 13:54:00|2994.33|2994.33|2994.48|2994.48|2994.48|2994.48|2994.19|2994.19|0
1632146050000|2021-09-20 13:54:10|2994.28|2994.28|2994.39|2994.39|2994.39|2994.39|2994.12|2994.12|0
1632146060000|2021-09-20 13:54:20|2994.53|2994.53|2995.6|2995.6|2995.62|2995.62|2994.47|2994.47|0
1632146070000|2021-09-20 13:54:30|2995.74|2995.74|2996.77|2996.77|2996.77|2996.77|2995.33|2995.33|0
1632146080000|2021-09-20 13:54:40|2996.87|2996.87|2997.62|2997.62|2997.77|2997.77|2996.87|2996.87|0
1632146090000|2021-09-20 13:54:50|2997.47|2997.47|2997.47|2997.47|2997.58|2997.58|2997.47|2997.47|0
1632146100000|2021-09-20 13:55:00|2997.41|2997.41|2997.2|2997.2|2997.41|2997.41|2997.14|2997.14|0
1632146110000|2021-09-20 13:55:10|2997.09|2997.09|2997.06|2997.06|2997.09|2997.09|2997.06|2997.06|0
1632146120000|2021-09-20 13:55:20|2996.95|2996.95|2996.01|2996.01|2996.95|2996.95|2995.91|2995.91|0
1632146130000|2021-09-20 13:55:30|2996.13|2996.13|2996.39|2996.39|2996.39|2996.39|2996.13|2996.13|0
1632146150000|2021-09-20 13:55:50|2996.1|2996.1|2996.77|2996.77|2996.77|2996.77|2996.1|2996.1|0
1632146160000|2021-09-20 13:56:00|2996.64|2996.64|2996.61|2996.61|2996.85|2996.85|2996.61|2996.61|0
1632146170000|2021-09-20 13:56:10|2996.47|2996.47|2996.47|2996.47|2996.47|2996.47|2996.47|2996.47|0
1632146180000|2021-09-20 13:56:20|2996.22|2996.22|2995.96|2995.96|2996.22|2996.22|2995.96|2995.96|0
1632146190000|2021-09-20 13:56:30|2995.89|2995.89|2995.21|2995.21|2995.89|2995.89|2994.81|2994.81|0
1632146200000|2021-09-20 13:56:40|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|0
1632146210000|2021-09-20 13:56:50|2995.27|2995.27|2995.13|2995.13|2995.39|2995.39|2995.13|2995.13|0
1632146220000|2021-09-20 13:57:00|2995|2995|2995.21|2995.21|2995.21|2995.21|2994.71|2994.71|0
1632146230000|2021-09-20 13:57:10|2995.34|2995.34|2995.24|2995.24|2995.34|2995.34|2995.18|2995.18|0
1632146240000|2021-09-20 13:57:20|2995.48|2995.48|2995.73|2995.73|2995.73|2995.73|2995.48|2995.48|0
1632146250000|2021-09-20 13:57:30|2995.66|2995.66|2995.88|2995.88|2996|2996|2995.66|2995.66|0
1632146260000|2021-09-20 13:57:40|2995.95|2995.95|2996.4|2996.4|2996.47|2996.47|2995.95|2995.95|0
1632146270000|2021-09-20 13:57:50|2996.27|2996.27|2996.27|2996.27|2996.27|2996.27|2996.27|2996.27|0
1632146280000|2021-09-20 13:58:00|2996.41|2996.41|2996.45|2996.45|2996.45|2996.45|2996.21|2996.21|0
1632146290000|2021-09-20 13:58:10|2996.75|2996.75|2996.81|2996.81|2996.88|2996.88|2996.75|2996.75|0
1632146300000|2021-09-20 13:58:20|2996.61|2996.61|2996.11|2996.11|2996.61|2996.61|2996.11|2996.11|0
1632146310000|2021-09-20 13:58:30|2996.23|2996.23|2996.01|2996.01|2996.23|2996.23|2996.01|2996.01|0
1632146320000|2021-09-20 13:58:40|2995.84|2995.84|2995.99|2995.99|2995.99|2995.99|2995.84|2995.84|0
1632146330000|2021-09-20 13:58:50|2995.85|2995.85|2996.35|2996.35|2996.35|2996.35|2995.85|2995.85|0
1632146340000|2021-09-20 13:59:00|2996.41|2996.41|2996.54|2996.54|2996.85|2996.85|2996.41|2996.41|0
1632146350000|2021-09-20 13:59:10|2996.43|2996.43|2996.39|2996.39|2996.43|2996.43|2996.18|2996.18|0
1632146370000|2021-09-20 13:59:30|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|0
1632146380000|2021-09-20 13:59:40|2996.65|2996.65|2996.67|2996.67|2996.77|2996.77|2996.65|2996.65|0
1632146390000|2021-09-20 13:59:50|2996.63|2996.63|2996.11|2996.11|2996.63|2996.63|2996.11|2996.11|0
1632146400000|2021-09-20 14:00:00|2995.88|2995.88|2995.55|2995.55|2995.88|2995.88|2995.29|2995.29|0
1632146410000|2021-09-20 14:00:10|2995.26|2995.26|2995.02|2995.02|2995.29|2995.29|2995.02|2995.02|0
1632146420000|2021-09-20 14:00:20|2994.87|2994.87|2994.76|2994.76|2994.87|2994.87|2994.76|2994.76|0
1632146430000|2021-09-20 14:00:30|2994.47|2994.47|2993.97|2993.97|2994.47|2994.47|2993.87|2993.87|0
1632146440000|2021-09-20 14:00:40|2994.11|2994.11|2994.36|2994.36|2994.36|2994.36|2994.11|2994.11|0
1632146450000|2021-09-20 14:00:50|2994.06|2994.06|2994.57|2994.57|2994.57|2994.57|2994.06|2994.06|0
1632146460000|2021-09-20 14:01:00|2994.86|2994.86|2995.38|2995.38|2995.63|2995.63|2994.82|2994.82|0
1632146470000|2021-09-20 14:01:10|2995.31|2995.31|2995.56|2995.56|2995.8|2995.8|2995.31|2995.31|0
1632146480000|2021-09-20 14:01:20|2995.41|2995.41|2994.62|2994.62|2995.41|2995.41|2994.62|2994.62|0
1632146490000|2021-09-20 14:01:30|2994.74|2994.74|2995.63|2995.63|2995.63|2995.63|2994.74|2994.74|0
1632146500000|2021-09-20 14:01:40|2995.6|2995.6|2994.93|2994.93|2995.6|2995.6|2994.93|2994.93|0
1632146510000|2021-09-20 14:01:50|2994.64|2994.64|2993.95|2993.95|2994.64|2994.64|2993.81|2993.81|0
1632146520000|2021-09-20 14:02:00|2994.01|2994.01|2994.12|2994.12|2994.12|2994.12|2993.98|2993.98|0
1632146530000|2021-09-20 14:02:10|2993.99|2993.99|2992.92|2992.92|2993.99|2993.99|2992.92|2992.92|0
1632146540000|2021-09-20 14:02:20|2992.98|2992.98|2993.38|2993.38|2993.38|2993.38|2992.86|2992.86|0
1632146550000|2021-09-20 14:02:30|2993.32|2993.32|2993.86|2993.86|2993.86|2993.86|2993.32|2993.32|0
1632146560000|2021-09-20 14:02:40|2993.99|2993.99|2993.8|2993.8|2993.99|2993.99|2993.8|2993.8|0
1632146570000|2021-09-20 14:02:50|2993.66|2993.66|2993.24|2993.24|2993.66|2993.66|2992.87|2992.87|0
1632146580000|2021-09-20 14:03:00|2992.87|2992.87|2992.94|2992.94|2992.94|2992.94|2992.87|2992.87|0
1632146590000|2021-09-20 14:03:10|2993.06|2993.06|2993.33|2993.33|2993.33|2993.33|2993.06|2993.06|0
1632146600000|2021-09-20 14:03:20|2993.45|2993.45|2992.96|2992.96|2993.45|2993.45|2992.96|2992.96|0
1632146610000|2021-09-20 14:03:30|2993.11|2993.11|2993.02|2993.02|2993.36|2993.36|2993.02|2993.02|0
1632146620000|2021-09-20 14:03:40|2993.14|2993.14|2993.49|2993.49|2993.54|2993.54|2993.02|2993.02|0
1632146630000|2021-09-20 14:03:50|2993.63|2993.63|2993.65|2993.65|2993.78|2993.78|2993.63|2993.63|0
1632146640000|2021-09-20 14:04:00|2993.55|2993.55|2992.95|2992.95|2993.55|2993.55|2992.89|2992.89|0
1632146650000|2021-09-20 14:04:10|2992.82|2992.82|2992.43|2992.43|2992.82|2992.82|2992.43|2992.43|0
1632146660000|2021-09-20 14:04:20|2992.55|2992.55|2992.55|2992.55|2992.55|2992.55|2992.49|2992.49|0
1632146670000|2021-09-20 14:04:30|2992.52|2992.52|2992.65|2992.65|2992.65|2992.65|2992.52|2992.52|0
1632146680000|2021-09-20 14:04:40|2992.51|2992.51|2992.62|2992.62|2992.62|2992.62|2992.51|2992.51|0
1632146690000|2021-09-20 14:04:50|2992.5|2992.5|2992.5|2992.5|2992.5|2992.5|2992.5|2992.5|0
1632146700000|2021-09-20 14:05:00|2992.45|2992.45|2992.61|2992.61|2992.61|2992.61|2991.92|2991.92|0
1632146710000|2021-09-20 14:05:10|2992.65|2992.65|2992.26|2992.26|2992.65|2992.65|2992.26|2992.26|0
1632146720000|2021-09-20 14:05:20|2992.15|2992.15|2991.55|2991.55|2992.21|2992.21|2991.55|2991.55|0
1632146730000|2021-09-20 14:05:30|2991.46|2991.46|2991.46|2991.46|2991.51|2991.51|2991.46|2991.46|0
1632146740000|2021-09-20 14:05:40|2991.74|2991.74|2992.85|2992.85|2992.85|2992.85|2991.74|2991.74|0
1632146750000|2021-09-20 14:05:50|2992.92|2992.92|2993.93|2993.93|2993.93|2993.93|2992.92|2992.92|0
1632146760000|2021-09-20 14:06:00|2994.04|2994.04|2994.02|2994.02|2994.42|2994.42|2993.87|2993.87|0
1632146770000|2021-09-20 14:06:10|2994.09|2994.09|2994.34|2994.34|2994.34|2994.34|2994.09|2994.09|0
1632146780000|2021-09-20 14:06:20|2994.38|2994.38|2994.07|2994.07|2994.38|2994.38|2994.04|2994.04|0
1632146790000|2021-09-20 14:06:30|2994.18|2994.18|2996.07|2996.07|2996.07|2996.07|2994.18|2994.18|0
1632146800000|2021-09-20 14:06:40|2995.78|2995.78|2995.52|2995.52|2995.78|2995.78|2995.52|2995.52|0
1632146810000|2021-09-20 14:06:50|2995.37|2995.37|2995.12|2995.12|2995.37|2995.37|2995.12|2995.12|0
1632146820000|2021-09-20 14:07:00|2995.16|2995.16|2995.34|2995.34|2995.63|2995.63|2995.16|2995.16|0
1632146830000|2021-09-20 14:07:10|2995.48|2995.48|2995.63|2995.63|2995.63|2995.63|2995.48|2995.48|0
1632146840000|2021-09-20 14:07:20|2995.67|2995.67|2995.81|2995.81|2995.81|2995.81|2995.67|2995.67|0
1632146850000|2021-09-20 14:07:30|2995.94|2995.94|2996.74|2996.74|2996.74|2996.74|2995.94|2995.94|0
1632146860000|2021-09-20 14:07:40|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|0
1632146870000|2021-09-20 14:07:50|2996.79|2996.79|2996.29|2996.29|2996.79|2996.79|2996.23|2996.23|0
1632146880000|2021-09-20 14:08:00|2996.58|2996.58|2995.19|2995.19|2996.58|2996.58|2995.19|2995.19|0
1632146890000|2021-09-20 14:08:10|2995.15|2995.15|2994.83|2994.83|2995.15|2995.15|2994.65|2994.65|0
1632146900000|2021-09-20 14:08:20|2994.69|2994.69|2994.69|2994.69|2994.81|2994.81|2994.69|2994.69|0
1632146910000|2021-09-20 14:08:30|2994.56|2994.56|2994.32|2994.32|2994.64|2994.64|2994.32|2994.32|0
1632146920000|2021-09-20 14:08:40|2994.21|2994.21|2994.17|2994.17|2994.21|2994.21|2994.17|2994.17|0
1632146930000|2021-09-20 14:08:50|2994.05|2994.05|2994.02|2994.02|2994.05|2994.05|2993.95|2993.95|0
1632146940000|2021-09-20 14:09:00|2993.87|2993.87|2993.37|2993.37|2993.87|2993.87|2993.31|2993.31|0
1632146950000|2021-09-20 14:09:10|2993.3|2993.3|2993.37|2993.37|2993.37|2993.37|2993.3|2993.3|0
1632146960000|2021-09-20 14:09:20|2993.43|2993.43|2993.55|2993.55|2993.55|2993.55|2993.43|2993.43|0
1632146970000|2021-09-20 14:09:30|2993.5|2993.5|2993.5|2993.5|2993.5|2993.5|2993.5|2993.5|0
1632146980000|2021-09-20 14:09:40|2993.43|2993.43|2992.65|2992.65|2993.43|2993.43|2992.65|2992.65|0
1632146990000|2021-09-20 14:09:50|2992.77|2992.77|2992.3|2992.3|2992.77|2992.77|2992.3|2992.3|0
1632147000000|2021-09-20 14:10:00|2992.25|2992.25|2993.39|2993.39|2993.43|2993.43|2992.08|2992.08|0
1632147010000|2021-09-20 14:10:10|2993.49|2993.49|2993.62|2993.62|2993.62|2993.62|2993.49|2993.49|0
1632147020000|2021-09-20 14:10:20|2993.55|2993.55|2993.42|2993.42|2993.69|2993.69|2993.42|2993.42|0
1632147030000|2021-09-20 14:10:30|2993.28|2993.28|2992.97|2992.97|2993.52|2993.52|2992.97|2992.97|0
1632147040000|2021-09-20 14:10:40|2992.84|2992.84|2993.14|2993.14|2993.14|2993.14|2992.84|2992.84|0
1632147050000|2021-09-20 14:10:50|2993.43|2993.43|2994.37|2994.37|2994.37|2994.37|2993.43|2993.43|0
1632147060000|2021-09-20 14:11:00|2994.43|2994.43|2994.19|2994.19|2994.69|2994.69|2994.19|2994.19|0
1632147070000|2021-09-20 14:11:10|2994.08|2994.08|2993.86|2993.86|2994.08|2994.08|2993.73|2993.73|0
1632147080000|2021-09-20 14:11:20|2993.73|2993.73|2993.05|2993.05|2993.73|2993.73|2993.05|2993.05|0
1632147090000|2021-09-20 14:11:30|2992.93|2992.93|2992.62|2992.62|2992.93|2992.93|2992.62|2992.62|0
1632147100000|2021-09-20 14:11:40|2992.69|2992.69|2992.69|2992.69|2992.69|2992.69|2992.69|2992.69|0
1632147110000|2021-09-20 14:11:50|2992.93|2992.93|2992.93|2992.93|2992.93|2992.93|2992.93|2992.93|0
1632147120000|2021-09-20 14:12:00|2993.05|2993.05|2993.17|2993.17|2993.17|2993.17|2993.05|2993.05|0
1632147130000|2021-09-20 14:12:10|2993.29|2993.29|2994.06|2994.06|2994.12|2994.12|2993.17|2993.17|0
1632147140000|2021-09-20 14:12:20|2993.94|2993.94|2993.88|2993.88|2993.94|2993.94|2993.88|2993.88|0
1632147150000|2021-09-20 14:12:30|2993.92|2993.92|2994.68|2994.68|2994.68|2994.68|2993.88|2993.88|0
1632147160000|2021-09-20 14:12:40|2994.54|2994.54|2994.39|2994.39|2994.54|2994.54|2994.39|2994.39|0
1632147170000|2021-09-20 14:12:50|2994.51|2994.51|2993.64|2993.64|2994.51|2994.51|2993.64|2993.64|0
1632147180000|2021-09-20 14:13:00|2993.53|2993.53|2993.2|2993.2|2993.53|2993.53|2993.2|2993.2|0
1632147190000|2021-09-20 14:13:10|2993.14|2993.14|2993.94|2993.94|2993.94|2993.94|2993.01|2993.01|0
1632147200000|2021-09-20 14:13:20|2993.87|2993.87|2993.97|2993.97|2993.97|2993.97|2993.87|2993.87|0
1632147210000|2021-09-20 14:13:30|2993.77|2993.77|2993.7|2993.7|2993.77|2993.77|2993.7|2993.7|0
1632147220000|2021-09-20 14:13:40|2993.56|2993.56|2993.49|2993.49|2993.56|2993.56|2993.49|2993.49|0
1632147230000|2021-09-20 14:13:50|2993.6|2993.6|2993.25|2993.25|2993.6|2993.6|2993.25|2993.25|0
1632147240000|2021-09-20 14:14:00|2993.23|2993.23|2993.47|2993.47|2993.47|2993.47|2993.23|2993.23|0
1632147250000|2021-09-20 14:14:10|2993.28|2993.28|2993.15|2993.15|2993.28|2993.28|2993.15|2993.15|0
1632147260000|2021-09-20 14:14:20|2993.26|2993.26|2993.63|2993.63|2993.7|2993.7|2993.26|2993.26|0
1632147270000|2021-09-20 14:14:30|2993.51|2993.51|2993.44|2993.44|2993.51|2993.51|2993.44|2993.44|0
1632147280000|2021-09-20 14:14:40|2993.3|2993.3|2993.18|2993.18|2993.3|2993.3|2993.13|2993.13|0
1632147290000|2021-09-20 14:14:50|2993.3|2993.3|2993.3|2993.3|2993.3|2993.3|2993.3|2993.3|0
1632147300000|2021-09-20 14:15:00|2993.16|2993.16|2991.4|2991.4|2993.16|2993.16|2991.4|2991.4|0
1632147310000|2021-09-20 14:15:10|2991.1|2991.1|2990.7|2990.7|2991.1|2991.1|2990.7|2990.7|0
1632147330000|2021-09-20 14:15:30|2990.64|2990.64|2990.81|2990.81|2990.81|2990.81|2990.52|2990.52|0
1632147340000|2021-09-20 14:15:40|2990.71|2990.71|2990.71|2990.71|2990.71|2990.71|2990.71|2990.71|0
1632147350000|2021-09-20 14:15:50|2990.85|2990.85|2990.85|2990.85|2990.98|2990.98|2990.85|2990.85|0
1632147360000|2021-09-20 14:16:00|2991.13|2991.13|2991.3|2991.3|2991.3|2991.3|2991.13|2991.13|0
1632147370000|2021-09-20 14:16:10|2991.36|2991.36|2991.61|2991.61|2991.61|2991.61|2991.36|2991.36|0
1632147380000|2021-09-20 14:16:20|2991.71|2991.71|2991.78|2991.78|2991.84|2991.84|2991.71|2991.71|0
1632147390000|2021-09-20 14:16:30|2991.64|2991.64|2991.93|2991.93|2992.08|2992.08|2991.64|2991.64|0
1632147400000|2021-09-20 14:16:40|2991.89|2991.89|2992.14|2992.14|2992.14|2992.14|2991.89|2991.89|0
1632147410000|2021-09-20 14:16:50|2992.26|2992.26|2992.05|2992.05|2992.32|2992.32|2992.05|2992.05|0
1632147420000|2021-09-20 14:17:00|2991.93|2991.93|2991.35|2991.35|2991.93|2991.93|2991.35|2991.35|0
1632147430000|2021-09-20 14:17:10|2990.96|2990.96|2991.3|2991.3|2991.3|2991.3|2990.96|2990.96|0
1632147440000|2021-09-20 14:17:20|2991.18|2991.18|2991.3|2991.3|2991.3|2991.3|2991.18|2991.18|0
1632147450000|2021-09-20 14:17:30|2991.16|2991.16|2991.17|2991.17|2991.17|2991.17|2990.97|2990.97|0
1632147460000|2021-09-20 14:17:40|2991.23|2991.23|2990.91|2990.91|2991.29|2991.29|2990.91|2990.91|0
1632147470000|2021-09-20 14:17:50|2990.84|2990.84|2990.91|2990.91|2990.91|2990.91|2990.84|2990.84|0
1632147480000|2021-09-20 14:18:00|2990.85|2990.85|2991.33|2991.33|2991.33|2991.33|2990.85|2990.85|0
1632147490000|2021-09-20 14:18:10|2991.27|2991.27|2990.82|2990.82|2991.27|2991.27|2990.82|2990.82|0
1632147500000|2021-09-20 14:18:20|2990.76|2990.76|2990.55|2990.55|2990.76|2990.76|2990.55|2990.55|0
1632147510000|2021-09-20 14:18:30|2990.67|2990.67|2990.48|2990.48|2990.67|2990.67|2990.37|2990.37|0
1632147520000|2021-09-20 14:18:40|2990.63|2990.63|2990.95|2990.95|2990.95|2990.95|2990.63|2990.63|0
1632147530000|2021-09-20 14:18:50|2990.88|2990.88|2990.65|2990.65|2990.88|2990.88|2990.65|2990.65|0
1632147540000|2021-09-20 14:19:00|2990.79|2990.79|2990.65|2990.65|2990.79|2990.79|2990.65|2990.65|0
1632147550000|2021-09-20 14:19:10|2990.75|2990.75|2990.87|2990.87|2990.87|2990.87|2990.75|2990.75|0
1632147560000|2021-09-20 14:19:20|2990.82|2990.82|2990.87|2990.87|2990.87|2990.87|2990.82|2990.82|0
1632147570000|2021-09-20 14:19:30|2991|2991|2991.13|2991.13|2991.13|2991.13|2991|2991|0
1632147580000|2021-09-20 14:19:40|2991.27|2991.27|2991.51|2991.51|2991.56|2991.56|2991.27|2991.27|0
1632147590000|2021-09-20 14:19:50|2991.8|2991.8|2992.15|2992.15|2992.15|2992.15|2991.8|2991.8|0
1632147600000|2021-09-20 14:20:00|2992.19|2992.19|2992.1|2992.1|2992.28|2992.28|2992.04|2992.04|0
1632147610000|2021-09-20 14:20:10|2992.05|2992.05|2991.92|2991.92|2992.05|2992.05|2991.92|2991.92|0
1632147620000|2021-09-20 14:20:20|2991.75|2991.75|2991.63|2991.63|2991.95|2991.95|2991.63|2991.63|0
1632147630000|2021-09-20 14:20:30|2991.57|2991.57|2991.57|2991.57|2991.57|2991.57|2991.57|2991.57|0
1632147640000|2021-09-20 14:20:40|2991.5|2991.5|2991.5|2991.5|2991.5|2991.5|2991.5|2991.5|0
1632147650000|2021-09-20 14:20:50|2991.43|2991.43|2991.37|2991.37|2991.43|2991.43|2991.37|2991.37|0
1632147660000|2021-09-20 14:21:00|2991.52|2991.52|2991.41|2991.41|2991.68|2991.68|2991.41|2991.41|0
1632147670000|2021-09-20 14:21:10|2991.26|2991.26|2991.05|2991.05|2991.33|2991.33|2991.05|2991.05|0
1632147680000|2021-09-20 14:21:20|2990.91|2990.91|2990.91|2990.91|2990.91|2990.91|2990.91|2990.91|0
1632147690000|2021-09-20 14:21:30|2990.93|2990.93|2991.25|2991.25|2991.25|2991.25|2990.93|2990.93|0
1632147700000|2021-09-20 14:21:40|2991.39|2991.39|2991.47|2991.47|2991.53|2991.53|2991.39|2991.39|0
1632147710000|2021-09-20 14:21:50|2991.32|2991.32|2990.8|2990.8|2991.32|2991.32|2990.8|2990.8|0
1632147720000|2021-09-20 14:22:00|2990.73|2990.73|2988.96|2988.96|2990.73|2990.73|2988.96|2988.96|0
1632147730000|2021-09-20 14:22:10|2988.83|2988.83|2988.89|2988.89|2989.01|2989.01|2988.83|2988.83|0
1632147750000|2021-09-20 14:22:30|2988.96|2988.96|2988.89|2988.89|2988.96|2988.96|2988.89|2988.89|0
1632147760000|2021-09-20 14:22:40|2988.83|2988.83|2987.81|2987.81|2988.83|2988.83|2987.81|2987.81|0
1632147770000|2021-09-20 14:22:50|2987.6|2987.6|2986.31|2986.31|2987.6|2987.6|2986.31|2986.31|0
1632147780000|2021-09-20 14:23:00|2986.17|2986.17|2986.3|2986.3|2986.3|2986.3|2985.86|2985.86|0
1632147790000|2021-09-20 14:23:10|2986.24|2986.24|2986.34|2986.34|2986.34|2986.34|2986.08|2986.08|0
1632147800000|2021-09-20 14:23:20|2986.41|2986.41|2986.54|2986.54|2986.54|2986.54|2986.41|2986.41|0
1632147810000|2021-09-20 14:23:30|2986.75|2986.75|2986.43|2986.43|2986.75|2986.75|2986.43|2986.43|0
1632147820000|2021-09-20 14:23:40|2986.31|2986.31|2986.18|2986.18|2986.31|2986.31|2986.18|2986.18|0
1632147830000|2021-09-20 14:23:50|2986.3|2986.3|2986.24|2986.24|2986.36|2986.36|2986.17|2986.17|0
1632147840000|2021-09-20 14:24:00|2986.37|2986.37|2986.37|2986.37|2986.37|2986.37|2986.37|2986.37|0
1632147850000|2021-09-20 14:24:10|2986.66|2986.66|2986.48|2986.48|2986.81|2986.81|2986.48|2986.48|0
1632147860000|2021-09-20 14:24:20|2986.61|2986.61|2986.54|2986.54|2986.61|2986.61|2986.54|2986.54|0
1632147870000|2021-09-20 14:24:30|2986.48|2986.48|2986.43|2986.43|2986.48|2986.48|2986.11|2986.11|0
1632147880000|2021-09-20 14:24:40|2986.3|2986.3|2985.53|2985.53|2986.3|2986.3|2985.53|2985.53|0
1632147890000|2021-09-20 14:24:50|2985.26|2985.26|2984.92|2984.92|2985.4|2985.4|2984.92|2984.92|0
1632147900000|2021-09-20 14:25:00|2984.8|2984.8|2984.87|2984.87|2984.87|2984.87|2984.73|2984.73|0
1632147910000|2021-09-20 14:25:10|2984.94|2984.94|2985.01|2985.01|2985.01|2985.01|2984.94|2984.94|0
1632147930000|2021-09-20 14:25:30|2984.94|2984.94|2984.66|2984.66|2985.01|2985.01|2984.41|2984.41|0
1632147940000|2021-09-20 14:25:40|2984.52|2984.52|2984.4|2984.4|2984.64|2984.64|2984.4|2984.4|0
1632147950000|2021-09-20 14:25:50|2984.52|2984.52|2984.52|2984.52|2984.52|2984.52|2984.52|2984.52|0
1632147960000|2021-09-20 14:26:00|2984.81|2984.81|2985.53|2985.53|2985.53|2985.53|2984.81|2984.81|0
1632147970000|2021-09-20 14:26:10|2985.41|2985.41|2986.24|2986.24|2986.24|2986.24|2985.41|2985.41|0
1632147990000|2021-09-20 14:26:30|2986.28|2986.28|2987.15|2987.15|2987.15|2987.15|2986.28|2986.28|0
1632148000000|2021-09-20 14:26:40|2987.17|2987.17|2987.03|2987.03|2987.27|2987.27|2987.03|2987.03|0
1632148010000|2021-09-20 14:26:50|2987.09|2987.09|2987.09|2987.09|2987.09|2987.09|2987.09|2987.09|0
1632148020000|2021-09-20 14:27:00|2987.17|2987.17|2987.09|2987.09|2987.17|2987.17|2987.09|2987.09|0
1632148030000|2021-09-20 14:27:10|2987.13|2987.13|2987.5|2987.5|2987.5|2987.5|2987.13|2987.13|0
1632148040000|2021-09-20 14:27:20|2987.46|2987.46|2987.57|2987.57|2987.57|2987.57|2987.46|2987.46|0
1632148050000|2021-09-20 14:27:30|2987.9|2987.9|2988.99|2988.99|2988.99|2988.99|2987.9|2987.9|0
1632148060000|2021-09-20 14:27:40|2989.04|2989.04|2989.31|2989.31|2989.31|2989.31|2989.04|2989.04|0
1632148070000|2021-09-20 14:27:50|2989.45|2989.45|2989.45|2989.45|2989.45|2989.45|2989.45|2989.45|0
1632148080000|2021-09-20 14:28:00|2989.55|2989.55|2991.05|2991.05|2991.05|2991.05|2989.55|2989.55|0
1632148090000|2021-09-20 14:28:10|2991.19|2991.19|2991.16|2991.16|2991.33|2991.33|2991.03|2991.03|0
1632148100000|2021-09-20 14:28:20|2991.1|2991.1|2990.4|2990.4|2991.1|2991.1|2990.4|2990.4|0
1632148110000|2021-09-20 14:28:30|2990.34|2990.34|2990.53|2990.53|2990.59|2990.59|2990.34|2990.34|0
1632148120000|2021-09-20 14:28:40|2990.38|2990.38|2990.38|2990.38|2990.38|2990.38|2990.38|2990.38|0
1632148130000|2021-09-20 14:28:50|2990.14|2990.14|2990.3|2990.3|2990.3|2990.3|2990.02|2990.02|0
1632148140000|2021-09-20 14:29:00|2990.26|2990.26|2990.09|2990.09|2990.39|2990.39|2989.95|2989.95|0
1632148150000|2021-09-20 14:29:10|2990.24|2990.24|2990.24|2990.24|2990.24|2990.24|2990.24|2990.24|0
1632148160000|2021-09-20 14:29:20|2990.12|2990.12|2989.87|2989.87|2990.12|2990.12|2989.87|2989.87|0
1632148170000|2021-09-20 14:29:30|2990.24|2990.24|2990.47|2990.47|2990.61|2990.61|2990.24|2990.24|0
1632148190000|2021-09-20 14:29:50|2990.33|2990.33|2990.36|2990.36|2990.36|2990.36|2990.33|2990.33|0
1632148200000|2021-09-20 14:30:00|2990.26|2990.26|2988.83|2988.83|2990.26|2990.26|2988.68|2988.68|0
1632148210000|2021-09-20 14:30:10|2988.89|2988.89|2988.75|2988.75|2988.89|2988.89|2988.75|2988.75|0
1632148220000|2021-09-20 14:30:20|2988.64|2988.64|2988.79|2988.79|2988.79|2988.79|2988.64|2988.64|0
1632148230000|2021-09-20 14:30:30|2988.72|2988.72|2988.81|2988.81|2988.81|2988.81|2988.66|2988.66|0
1632148240000|2021-09-20 14:30:40|2989.05|2989.05|2989.37|2989.37|2989.37|2989.37|2989.05|2989.05|0
1632148250000|2021-09-20 14:30:50|2989.51|2989.51|2990.48|2990.48|2990.48|2990.48|2989.51|2989.51|0
1632148260000|2021-09-20 14:31:00|2990.55|2990.55|2990.37|2990.37|2990.55|2990.55|2990.37|2990.37|0
1632148280000|2021-09-20 14:31:20|2990.09|2990.09|2989.93|2989.93|2990.11|2990.11|2989.93|2989.93|0
1632148290000|2021-09-20 14:31:30|2990.04|2990.04|2989.04|2989.04|2990.04|2990.04|2989.04|2989.04|0
1632148300000|2021-09-20 14:31:40|2988.81|2988.81|2988.97|2988.97|2988.97|2988.97|2988.69|2988.69|0
1632148310000|2021-09-20 14:31:50|2989.09|2989.09|2989.5|2989.5|2989.5|2989.5|2989.09|2989.09|0
1632148320000|2021-09-20 14:32:00|2989.81|2989.81|2990.29|2990.29|2990.29|2990.29|2989.81|2989.81|0
1632148330000|2021-09-20 14:32:10|2990.09|2990.09|2990.09|2990.09|2990.09|2990.09|2990.09|2990.09|0
1632148340000|2021-09-20 14:32:20|2990.13|2990.13|2989.84|2989.84|2990.13|2990.13|2989.84|2989.84|0
1632148350000|2021-09-20 14:32:30|2989.58|2989.58|2988.55|2988.55|2989.58|2989.58|2988.55|2988.55|0
1632148360000|2021-09-20 14:32:40|2988.41|2988.41|2988.07|2988.07|2988.41|2988.41|2988.07|2988.07|0
1632148370000|2021-09-20 14:32:50|2987.93|2987.93|2987.93|2987.93|2987.93|2987.93|2987.93|2987.93|0
1632148380000|2021-09-20 14:33:00|2987.99|2987.99|2987.99|2987.99|2987.99|2987.99|2987.99|2987.99|0
1632148390000|2021-09-20 14:33:10|2988.05|2988.05|2987.91|2987.91|2988.05|2988.05|2987.91|2987.91|0
1632148400000|2021-09-20 14:33:20|2987.97|2987.97|2987.82|2987.82|2987.97|2987.97|2987.82|2987.82|0
1632148410000|2021-09-20 14:33:30|2987.75|2987.75|2987.38|2987.38|2987.82|2987.82|2987.38|2987.38|0
1632148420000|2021-09-20 14:33:40|2987.31|2987.31|2987.28|2987.28|2987.31|2987.31|2987.28|2987.28|0
1632148430000|2021-09-20 14:33:50|2987.25|2987.25|2986.64|2986.64|2987.25|2987.25|2986.64|2986.64|0
1632148440000|2021-09-20 14:34:00|2986.71|2986.71|2986.84|2986.84|2986.92|2986.92|2986.71|2986.71|0
1632148450000|2021-09-20 14:34:10|2986.7|2986.7|2986.8|2986.8|2986.8|2986.8|2986.7|2986.7|0
1632148460000|2021-09-20 14:34:20|2987.01|2987.01|2988.86|2988.86|2988.92|2988.92|2987.01|2987.01|0
1632148470000|2021-09-20 14:34:30|2989|2989|2989.48|2989.48|2989.48|2989.48|2989|2989|0
1632148480000|2021-09-20 14:34:40|2989.6|2989.6|2990.46|2990.46|2990.46|2990.46|2989.48|2989.48|0
1632148490000|2021-09-20 14:34:50|2990.58|2990.58|2991.14|2991.14|2991.14|2991.14|2990.58|2990.58|0
1632148500000|2021-09-20 14:35:00|2991.02|2991.02|2990.29|2990.29|2991.02|2991.02|2990.29|2990.29|0
1632148510000|2021-09-20 14:35:10|2990.16|2990.16|2990.34|2990.34|2990.34|2990.34|2990.03|2990.03|0
1632148520000|2021-09-20 14:35:20|2990.41|2990.41|2991.51|2991.51|2991.51|2991.51|2990.41|2990.41|0
1632148530000|2021-09-20 14:35:30|2991.56|2991.56|2991.84|2991.84|2991.84|2991.84|2991.56|2991.56|0
1632148560000|2021-09-20 14:36:00|2991.96|2991.96|2992.02|2992.02|2992.02|2992.02|2991.96|2991.96|0
1632148570000|2021-09-20 14:36:10|2992.04|2992.04|2992.48|2992.48|2992.48|2992.48|2992.04|2992.04|0
1632148590000|2021-09-20 14:36:30|2992.63|2992.63|2992.48|2992.48|2992.63|2992.63|2992.48|2992.48|0
1632148610000|2021-09-20 14:36:50|2992.61|2992.61|2992.5|2992.5|2992.61|2992.61|2992.47|2992.47|0
1632148620000|2021-09-20 14:37:00|2992.57|2992.57|2992.31|2992.31|2992.57|2992.57|2992.31|2992.31|0
1632148630000|2021-09-20 14:37:10|2992.45|2992.45|2992.78|2992.78|2992.78|2992.78|2992.45|2992.45|0
1632148660000|2021-09-20 14:37:40|2992.72|2992.72|2992.86|2992.86|2992.86|2992.86|2992.72|2992.72|0
1632148670000|2021-09-20 14:37:50|2992.93|2992.93|2992.99|2992.99|2992.99|2992.99|2992.93|2992.93|0
1632148680000|2021-09-20 14:38:00|2992.94|2992.94|2993.17|2993.17|2993.17|2993.17|2992.87|2992.87|0
1632148690000|2021-09-20 14:38:10|2993.36|2993.36|2993.43|2993.43|2993.49|2993.49|2993.36|2993.36|0
1632148700000|2021-09-20 14:38:20|2993.46|2993.46|2993.22|2993.22|2993.83|2993.83|2993.22|2993.22|0
1632148720000|2021-09-20 14:38:40|2993.28|2993.28|2993.64|2993.64|2993.64|2993.64|2993.28|2993.28|0
1632148740000|2021-09-20 14:39:00|2993.74|2993.74|2994.25|2994.25|2994.25|2994.25|2993.49|2993.49|0
1632148750000|2021-09-20 14:39:10|2994.54|2994.54|2995.25|2995.25|2995.25|2995.25|2994.54|2994.54|0
1632148760000|2021-09-20 14:39:20|2995.15|2995.15|2995|2995|2995.15|2995.15|2994.88|2994.88|0
1632148770000|2021-09-20 14:39:30|2994.89|2994.89|2995.24|2995.24|2995.24|2995.24|2994.89|2994.89|0
1632148800000|2021-09-20 14:40:00|2995.3|2995.3|2994.84|2994.84|2995.3|2995.3|2994.82|2994.82|0
1632148810000|2021-09-20 14:40:10|2994.91|2994.91|2994.97|2994.97|2994.97|2994.97|2994.91|2994.91|0
1632148820000|2021-09-20 14:40:20|2994.84|2994.84|2994.7|2994.7|2994.84|2994.84|2994.7|2994.7|0
1632148830000|2021-09-20 14:40:30|2994.55|2994.55|2994.45|2994.45|2994.55|2994.55|2994.45|2994.45|0
1632148840000|2021-09-20 14:40:40|2994.59|2994.59|2994.88|2994.88|2995.18|2995.18|2994.59|2994.59|0
1632148850000|2021-09-20 14:40:50|2994.94|2994.94|2994.84|2994.84|2994.94|2994.94|2994.76|2994.76|0
1632148860000|2021-09-20 14:41:00|2994.9|2994.9|2995.03|2995.03|2995.04|2995.04|2994.9|2994.9|0
1632148870000|2021-09-20 14:41:10|2994.91|2994.91|2994.33|2994.33|2994.91|2994.91|2994.33|2994.33|0
1632148880000|2021-09-20 14:41:20|2994.4|2994.4|2994.07|2994.07|2994.4|2994.4|2994.07|2994.07|0
1632148890000|2021-09-20 14:41:30|2994.03|2994.03|2994.3|2994.3|2994.3|2994.3|2993.97|2993.97|0
1632148900000|2021-09-20 14:41:40|2994.41|2994.41|2994.41|2994.41|2994.41|2994.41|2994.41|2994.41|0
1632148920000|2021-09-20 14:42:00|2994.51|2994.51|2994.47|2994.47|2994.51|2994.51|2994.26|2994.26|0
1632148930000|2021-09-20 14:42:10|2994.53|2994.53|2994.82|2994.82|2994.96|2994.96|2994.53|2994.53|0
1632148950000|2021-09-20 14:42:30|2994.88|2994.88|2995.24|2995.24|2995.24|2995.24|2994.88|2994.88|0
1632148960000|2021-09-20 14:42:40|2995.17|2995.17|2995.24|2995.24|2995.24|2995.24|2995.17|2995.17|0
1632148970000|2021-09-20 14:42:50|2995.14|2995.14|2994.89|2994.89|2995.14|2995.14|2994.89|2994.89|0
1632148980000|2021-09-20 14:43:00|2995.03|2995.03|2995.17|2995.17|2995.17|2995.17|2995.03|2995.03|0
1632149000000|2021-09-20 14:43:20|2995.1|2995.1|2994.74|2994.74|2995.1|2995.1|2994.74|2994.74|0
1632149010000|2021-09-20 14:43:30|2994.77|2994.77|2995.24|2995.24|2995.24|2995.24|2994.77|2994.77|0
1632149020000|2021-09-20 14:43:40|2995.31|2995.31|2995.42|2995.42|2995.54|2995.54|2995.31|2995.31|0
1632149030000|2021-09-20 14:43:50|2995.35|2995.35|2995.08|2995.08|2995.35|2995.35|2995.08|2995.08|0
1632149040000|2021-09-20 14:44:00|2995.14|2995.14|2994.74|2994.74|2995.14|2995.14|2994.74|2994.74|0
1632149050000|2021-09-20 14:44:10|2994.7|2994.7|2994.8|2994.8|2994.8|2994.8|2994.64|2994.64|0
1632149060000|2021-09-20 14:44:20|2994.78|2994.78|2993.94|2993.94|2994.78|2994.78|2993.94|2993.94|0
1632149070000|2021-09-20 14:44:30|2993.82|2993.82|2993.61|2993.61|2993.82|2993.82|2993.61|2993.61|0
1632149080000|2021-09-20 14:44:40|2993.47|2993.47|2993.18|2993.18|2993.47|2993.47|2993.18|2993.18|0
1632149090000|2021-09-20 14:44:50|2992.89|2992.89|2992.89|2992.89|2992.89|2992.89|2992.89|2992.89|0
1632149100000|2021-09-20 14:45:00|2993.01|2993.01|2993.22|2993.22|2993.26|2993.26|2993.01|2993.01|0
1632149110000|2021-09-20 14:45:10|2993.26|2993.26|2993.54|2993.54|2993.54|2993.54|2993.2|2993.2|0
1632149120000|2021-09-20 14:45:20|2993.98|2993.98|2993.78|2993.78|2994.17|2994.17|2993.78|2993.78|0
1632149130000|2021-09-20 14:45:30|2993.72|2993.72|2993.89|2993.89|2993.89|2993.89|2993.72|2993.72|0
1632149140000|2021-09-20 14:45:40|2993.7|2993.7|2993.25|2993.25|2993.7|2993.7|2993.25|2993.25|0
1632149150000|2021-09-20 14:45:50|2993.06|2993.06|2993.12|2993.12|2993.12|2993.12|2993.06|2993.06|0
1632149160000|2021-09-20 14:46:00|2993.25|2993.25|2993.37|2993.37|2993.41|2993.41|2993.2|2993.2|0
1632149170000|2021-09-20 14:46:10|2993.24|2993.24|2993.26|2993.26|2993.26|2993.26|2992.97|2992.97|0
1632149180000|2021-09-20 14:46:20|2993.16|2993.16|2992.82|2992.82|2993.16|2993.16|2992.82|2992.82|0
1632149190000|2021-09-20 14:46:30|2992.89|2992.89|2993.07|2993.07|2993.07|2993.07|2992.89|2992.89|0
1632149200000|2021-09-20 14:46:40|2992.92|2992.92|2992.59|2992.59|2992.92|2992.92|2992.59|2992.59|0
1632149210000|2021-09-20 14:46:50|2992.73|2992.73|2992.73|2992.73|2992.73|2992.73|2992.73|2992.73|0
1632149220000|2021-09-20 14:47:00|2992.84|2992.84|2993.05|2993.05|2993.05|2993.05|2992.78|2992.78|0
1632149230000|2021-09-20 14:47:10|2993.11|2993.11|2993.11|2993.11|2993.11|2993.11|2993.11|2993.11|0
1632149240000|2021-09-20 14:47:20|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|0
1632149250000|2021-09-20 14:47:30|2993|2993|2992.96|2992.96|2993|2993|2992.96|2992.96|0
1632149260000|2021-09-20 14:47:40|2992.92|2992.92|2992.86|2992.86|2992.92|2992.92|2992.86|2992.86|0
1632149270000|2021-09-20 14:47:50|2992.92|2992.92|2992.98|2992.98|2992.98|2992.98|2992.92|2992.92|0
1632149280000|2021-09-20 14:48:00|2993.05|2993.05|2993.05|2993.05|2993.05|2993.05|2993.05|2993.05|0
1632149290000|2021-09-20 14:48:10|2993.15|2993.15|2993.15|2993.15|2993.15|2993.15|2993.15|2993.15|0
1632149300000|2021-09-20 14:48:20|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|0
1632149310000|2021-09-20 14:48:30|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|0
1632149320000|2021-09-20 14:48:40|2993.26|2993.26|2993.62|2993.62|2993.62|2993.62|2993.26|2993.26|0
1632149330000|2021-09-20 14:48:50|2993.69|2993.69|2993.72|2993.72|2993.76|2993.76|2993.69|2993.69|0
1632149340000|2021-09-20 14:49:00|2993.68|2993.68|2993.52|2993.52|2993.68|2993.68|2993.52|2993.52|0
1632149350000|2021-09-20 14:49:10|2993.54|2993.54|2993.32|2993.32|2993.54|2993.54|2993.09|2993.09|0
1632149360000|2021-09-20 14:49:20|2993.21|2993.21|2993.08|2993.08|2993.21|2993.21|2993.08|2993.08|0
1632149370000|2021-09-20 14:49:30|2992.79|2992.79|2992.79|2992.79|2992.93|2992.93|2992.79|2992.79|0
1632149380000|2021-09-20 14:49:40|2992.75|2992.75|2992.76|2992.76|2992.93|2992.93|2992.69|2992.69|0
1632149390000|2021-09-20 14:49:50|2992.7|2992.7|2992.09|2992.09|2992.7|2992.7|2992.09|2992.09|0
1632149400000|2021-09-20 14:50:00|2991.94|2991.94|2991.14|2991.14|2991.94|2991.94|2991|2991|0
1632149410000|2021-09-20 14:50:10|2991.04|2991.04|2990.4|2990.4|2991.04|2991.04|2990.4|2990.4|0
1632149420000|2021-09-20 14:50:20|2990.13|2990.13|2989.49|2989.49|2990.2|2990.2|2989.49|2989.49|0
1632149430000|2021-09-20 14:50:30|2989.36|2989.36|2989.3|2989.3|2989.47|2989.47|2989.19|2989.19|0
1632149440000|2021-09-20 14:50:40|2989.19|2989.19|2989.01|2989.01|2989.19|2989.19|2989.01|2989.01|0
1632149450000|2021-09-20 14:50:50|2988.95|2988.95|2988.89|2988.89|2988.95|2988.95|2988.89|2988.89|0
1632149460000|2021-09-20 14:51:00|2988.85|2988.85|2988.81|2988.81|2988.85|2988.85|2988.64|2988.64|0
1632149470000|2021-09-20 14:51:10|2988.74|2988.74|2988.69|2988.69|2988.74|2988.74|2988.62|2988.62|0
1632149480000|2021-09-20 14:51:20|2988.55|2988.55|2988.55|2988.55|2988.55|2988.55|2988.55|2988.55|0
1632149490000|2021-09-20 14:51:30|2988.2|2988.2|2988.04|2988.04|2988.2|2988.2|2988.04|2988.04|0
1632149500000|2021-09-20 14:51:40|2988.01|2988.01|2987.43|2987.43|2988.01|2988.01|2987.43|2987.43|0
1632149510000|2021-09-20 14:51:50|2987.37|2987.37|2987.22|2987.22|2987.37|2987.37|2987.22|2987.22|0
1632149520000|2021-09-20 14:52:00|2987.33|2987.33|2987.39|2987.39|2987.43|2987.43|2987.33|2987.33|0
1632149530000|2021-09-20 14:52:10|2987.33|2987.33|2986.74|2986.74|2987.33|2987.33|2986.74|2986.74|0
1632149540000|2021-09-20 14:52:20|2986.62|2986.62|2986.76|2986.76|2986.76|2986.76|2986.62|2986.62|0
1632149550000|2021-09-20 14:52:30|2986.57|2986.57|2986.13|2986.13|2986.57|2986.57|2986.13|2986.13|0
1632149560000|2021-09-20 14:52:40|2986.09|2986.09|2986.13|2986.13|2986.13|2986.13|2986.09|2986.09|0
1632149570000|2021-09-20 14:52:50|2986.1|2986.1|2986.1|2986.1|2986.1|2986.1|2986.1|2986.1|0
1632149580000|2021-09-20 14:53:00|2986.24|2986.24|2986.53|2986.53|2986.68|2986.68|2986.24|2986.24|0
1632149590000|2021-09-20 14:53:10|2986.65|2986.65|2986.58|2986.58|2986.65|2986.65|2986.46|2986.46|0
1632149600000|2021-09-20 14:53:20|2986.7|2986.7|2986.7|2986.7|2986.7|2986.7|2986.7|2986.7|0
1632149610000|2021-09-20 14:53:30|2986.8|2986.8|2986.73|2986.73|2986.8|2986.8|2986.73|2986.73|0
1632149620000|2021-09-20 14:53:40|2986.86|2986.86|2987.26|2987.26|2987.26|2987.26|2986.86|2986.86|0
1632149630000|2021-09-20 14:53:50|2987.46|2987.46|2987.64|2987.64|2987.75|2987.75|2987.46|2987.46|0
1632149640000|2021-09-20 14:54:00|2987.38|2987.38|2987.33|2987.33|2987.38|2987.38|2987.15|2987.15|0
1632149660000|2021-09-20 14:54:20|2987.26|2987.26|2987.45|2987.45|2987.45|2987.45|2987.26|2987.26|0
1632149670000|2021-09-20 14:54:30|2987.58|2987.58|2987.63|2987.63|2987.63|2987.63|2987.58|2987.58|0
1632149690000|2021-09-20 14:54:50|2987.74|2987.74|2987.62|2987.62|2987.74|2987.74|2987.62|2987.62|0
1632149700000|2021-09-20 14:55:00|2987.74|2987.74|2987.08|2987.08|2987.89|2987.89|2987.08|2987.08|0
1632149720000|2021-09-20 14:55:20|2987.04|2987.04|2985.93|2985.93|2987.04|2987.04|2985.93|2985.93|0
1632149730000|2021-09-20 14:55:30|2985.78|2985.78|2985.78|2985.78|2985.78|2985.78|2985.78|2985.78|0
1632149740000|2021-09-20 14:55:40|2985.92|2985.92|2985.92|2985.92|2985.92|2985.92|2985.92|2985.92|0
1632149750000|2021-09-20 14:55:50|2985.86|2985.86|2985.86|2985.86|2985.86|2985.86|2985.86|2985.86|0
1632149770000|2021-09-20 14:56:10|2986|2986|2985.84|2985.84|2986|2986|2985.84|2985.84|0
1632149780000|2021-09-20 14:56:20|2985.77|2985.77|2985.19|2985.19|2985.77|2985.77|2984.88|2984.88|0
1632149790000|2021-09-20 14:56:30|2985.12|2985.12|2985.17|2985.17|2985.17|2985.17|2984.93|2984.93|0
1632149800000|2021-09-20 14:56:40|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|0
1632149810000|2021-09-20 14:56:50|2984.69|2984.69|2984.69|2984.69|2984.69|2984.69|2984.69|2984.69|0
1632149820000|2021-09-20 14:57:00|2984.58|2984.58|2984.85|2984.85|2984.91|2984.91|2984.58|2984.58|0
1632149830000|2021-09-20 14:57:10|2984.99|2984.99|2985.06|2985.06|2985.06|2985.06|2984.82|2984.82|0
1632149840000|2021-09-20 14:57:20|2984.96|2984.96|2984.77|2984.77|2984.96|2984.96|2984.77|2984.77|0
1632149850000|2021-09-20 14:57:30|2984.55|2984.55|2984.55|2984.55|2984.55|2984.55|2984.55|2984.55|0
1632149860000|2021-09-20 14:57:40|2984.4|2984.4|2984.27|2984.27|2984.4|2984.4|2984.27|2984.27|0
1632149870000|2021-09-20 14:57:50|2984.2|2984.2|2984.67|2984.67|2984.67|2984.67|2984.2|2984.2|0
1632149880000|2021-09-20 14:58:00|2984.74|2984.74|2984.6|2984.6|2984.74|2984.74|2984.53|2984.53|0
1632149890000|2021-09-20 14:58:10|2984.35|2984.35|2984.5|2984.5|2984.5|2984.5|2984.23|2984.23|0
1632149900000|2021-09-20 14:58:20|2984.35|2984.35|2984.21|2984.21|2984.35|2984.35|2984.21|2984.21|0
1632149910000|2021-09-20 14:58:30|2984.35|2984.35|2984.69|2984.69|2984.69|2984.69|2984.35|2984.35|0
1632149920000|2021-09-20 14:58:40|2984.63|2984.63|2984.82|2984.82|2984.92|2984.92|2984.63|2984.63|0
1632149940000|2021-09-20 14:59:00|2984.69|2984.69|2984.68|2984.68|2984.69|2984.69|2984.58|2984.58|0
1632149950000|2021-09-20 14:59:10|2984.92|2984.92|2985.42|2985.42|2985.42|2985.42|2984.92|2984.92|0
1632149970000|2021-09-20 14:59:30|2985.3|2985.3|2985.43|2985.43|2985.43|2985.43|2985.3|2985.3|0
1632149980000|2021-09-20 14:59:40|2985.56|2985.56|2985.39|2985.39|2985.56|2985.56|2985.33|2985.33|0
1632149990000|2021-09-20 14:59:50|2985.27|2985.27|2984.76|2984.76|2985.27|2985.27|2984.73|2984.73|0
1632150000000|2021-09-20 15:00:00|2984.68|2984.68|2984.5|2984.5|2984.68|2984.68|2984.22|2984.22|0
1632150010000|2021-09-20 15:00:10|2984.44|2984.44|2984.46|2984.46|2984.52|2984.52|2984.39|2984.39|0
1632150020000|2021-09-20 15:00:20|2984.32|2984.32|2984.18|2984.18|2984.32|2984.32|2984.18|2984.18|0
1632150030000|2021-09-20 15:00:30|2983.94|2983.94|2983.65|2983.65|2984|2984|2983.65|2983.65|0
1632150040000|2021-09-20 15:00:40|2983.58|2983.58|2982.85|2982.85|2983.61|2983.61|2982.85|2982.85|0
1632150050000|2021-09-20 15:00:50|2982.82|2982.82|2982.93|2982.93|2982.93|2982.93|2982.82|2982.82|0
1632150060000|2021-09-20 15:01:00|2983.06|2983.06|2983.54|2983.54|2983.54|2983.54|2983.06|2983.06|0
1632150070000|2021-09-20 15:01:10|2983.42|2983.42|2983.28|2983.28|2983.42|2983.42|2983.28|2983.28|0
1632150080000|2021-09-20 15:01:20|2983.43|2983.43|2983.16|2983.16|2983.43|2983.43|2983.16|2983.16|0
1632150090000|2021-09-20 15:01:30|2983.23|2983.23|2983.28|2983.28|2983.28|2983.28|2983.12|2983.12|0
1632150100000|2021-09-20 15:01:40|2983.14|2983.14|2982.91|2982.91|2983.14|2983.14|2982.91|2982.91|0
1632150110000|2021-09-20 15:01:50|2982.98|2982.98|2982.98|2982.98|2982.98|2982.98|2982.98|2982.98|0
1632150120000|2021-09-20 15:02:00|2983.02|2983.02|2983.14|2983.14|2983.14|2983.14|2983.02|2983.02|0
1632150130000|2021-09-20 15:02:10|2982.99|2982.99|2982.84|2982.84|2982.99|2982.99|2982.78|2982.78|0
1632150140000|2021-09-20 15:02:20|2983.09|2983.09|2982.89|2982.89|2983.09|2983.09|2982.6|2982.6|0
1632150160000|2021-09-20 15:02:40|2982.95|2982.95|2983.05|2983.05|2983.05|2983.05|2982.95|2982.95|0
1632150170000|2021-09-20 15:02:50|2983.17|2983.17|2983.2|2983.2|2983.2|2983.2|2983.17|2983.17|0
1632150180000|2021-09-20 15:03:00|2983.27|2983.27|2984.05|2984.05|2984.05|2984.05|2983.27|2983.27|0
1632150190000|2021-09-20 15:03:10|2984.17|2984.17|2984.17|2984.17|2984.17|2984.17|2984.17|2984.17|0
1632150200000|2021-09-20 15:03:20|2984.29|2984.29|2984.93|2984.93|2984.93|2984.93|2984.29|2984.29|0
1632150210000|2021-09-20 15:03:30|2985|2985|2985|2985|2985|2985|2985|2985|0
1632150220000|2021-09-20 15:03:40|2985.07|2985.07|2984.88|2984.88|2985.08|2985.08|2984.88|2984.88|0
1632150230000|2021-09-20 15:03:50|2985|2985|2985|2985|2985|2985|2985|2985|0
1632150240000|2021-09-20 15:04:00|2984.93|2984.93|2984.9|2984.9|2984.93|2984.93|2984.9|2984.9|0
1632150250000|2021-09-20 15:04:10|2985.04|2985.04|2986.23|2986.23|2986.23|2986.23|2985.04|2985.04|0
1632150260000|2021-09-20 15:04:20|2986.3|2986.3|2986.58|2986.58|2986.58|2986.58|2986.3|2986.3|0
1632150270000|2021-09-20 15:04:30|2986.72|2986.72|2987.47|2987.47|2987.47|2987.47|2986.72|2986.72|0
1632150280000|2021-09-20 15:04:40|2987.61|2987.61|2987.68|2987.68|2987.68|2987.68|2987.61|2987.61|0
1632150290000|2021-09-20 15:04:50|2987.71|2987.71|2987.74|2987.74|2987.8|2987.8|2987.71|2987.71|0
1632150300000|2021-09-20 15:05:00|2987.7|2987.7|2988.29|2988.29|2988.29|2988.29|2987.7|2987.7|0
1632150310000|2021-09-20 15:05:10|2988.32|2988.32|2988.51|2988.51|2988.51|2988.51|2988.32|2988.32|0
1632150320000|2021-09-20 15:05:20|2988.65|2988.65|2989.16|2989.16|2989.16|2989.16|2988.65|2988.65|0
1632150330000|2021-09-20 15:05:30|2989.22|2989.22|2990.1|2990.1|2990.1|2990.1|2989.22|2989.22|0
1632150340000|2021-09-20 15:05:40|2990.25|2990.25|2990.21|2990.21|2990.25|2990.25|2990.21|2990.21|0
1632150360000|2021-09-20 15:06:00|2990.34|2990.34|2990.54|2990.54|2990.54|2990.54|2990.34|2990.34|0
1632150370000|2021-09-20 15:06:10|2990.66|2990.66|2990.6|2990.6|2990.66|2990.66|2990.6|2990.6|0
1632150380000|2021-09-20 15:06:20|2990.46|2990.46|2990.19|2990.19|2990.46|2990.46|2990.19|2990.19|0
1632150390000|2021-09-20 15:06:30|2990.3|2990.3|2990.33|2990.33|2990.33|2990.33|2990.19|2990.19|0
1632150400000|2021-09-20 15:06:40|2990.27|2990.27|2990.08|2990.08|2990.27|2990.27|2990.08|2990.08|0
1632150410000|2021-09-20 15:06:50|2989.95|2989.95|2990.22|2990.22|2990.22|2990.22|2989.95|2989.95|0
1632150420000|2021-09-20 15:07:00|2990.34|2990.34|2991.23|2991.23|2991.23|2991.23|2990.34|2990.34|0
1632150450000|2021-09-20 15:07:30|2991.08|2991.08|2991.11|2991.11|2991.18|2991.18|2990.93|2990.93|0
1632150460000|2021-09-20 15:07:40|2990.99|2990.99|2991.12|2991.12|2991.12|2991.12|2990.99|2990.99|0
1632150470000|2021-09-20 15:07:50|2991.18|2991.18|2991.65|2991.65|2991.65|2991.65|2991.18|2991.18|0
1632150480000|2021-09-20 15:08:00|2991.59|2991.59|2991.59|2991.59|2991.59|2991.59|2991.59|2991.59|0
1632150490000|2021-09-20 15:08:10|2991.63|2991.63|2991.63|2991.63|2991.63|2991.63|2991.63|2991.63|0
1632150500000|2021-09-20 15:08:20|2991.59|2991.59|2991.63|2991.63|2991.63|2991.63|2991.59|2991.59|0
1632150510000|2021-09-20 15:08:30|2991.51|2991.51|2991.77|2991.77|2991.77|2991.77|2991.51|2991.51|0
1632150520000|2021-09-20 15:08:40|2991.8|2991.8|2991.8|2991.8|2991.92|2991.92|2991.8|2991.8|0
1632150530000|2021-09-20 15:08:50|2991.76|2991.76|2991.76|2991.76|2991.76|2991.76|2991.76|2991.76|0
1632150540000|2021-09-20 15:09:00|2991.59|2991.59|2991.16|2991.16|2991.59|2991.59|2991.16|2991.16|0
1632150550000|2021-09-20 15:09:10|2991.02|2991.02|2991.02|2991.02|2991.02|2991.02|2991.02|2991.02|0
1632150560000|2021-09-20 15:09:20|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|0
1632150570000|2021-09-20 15:09:30|2990.82|2990.82|2990.79|2990.79|2990.82|2990.82|2990.79|2990.79|0
1632150580000|2021-09-20 15:09:40|2990.65|2990.65|2990.65|2990.65|2990.65|2990.65|2990.65|2990.65|0
1632150600000|2021-09-20 15:10:00|2990.79|2990.79|2990.79|2990.79|2990.79|2990.79|2990.79|2990.79|0
1632150610000|2021-09-20 15:10:10|2990.64|2990.64|2990.54|2990.54|2990.64|2990.64|2990.54|2990.54|0
1632150620000|2021-09-20 15:10:20|2990.61|2990.61|2990.61|2990.61|2990.61|2990.61|2990.61|2990.61|0
1632150630000|2021-09-20 15:10:30|2990.59|2990.59|2990.59|2990.59|2990.59|2990.59|2990.59|2990.59|0
1632150640000|2021-09-20 15:10:40|2990.74|2990.74|2990.74|2990.74|2990.74|2990.74|2990.74|2990.74|0
1632150650000|2021-09-20 15:10:50|2990.89|2990.89|2991|2991|2991.03|2991.03|2990.89|2990.89|0
1632150660000|2021-09-20 15:11:00|2991.04|2991.04|2991.82|2991.82|2991.82|2991.82|2990.99|2990.99|0
1632150670000|2021-09-20 15:11:10|2991.92|2991.92|2992.04|2992.04|2992.04|2992.04|2991.71|2991.71|0
1632150680000|2021-09-20 15:11:20|2992.28|2992.28|2992.14|2992.14|2992.28|2992.28|2992.14|2992.14|0
1632150690000|2021-09-20 15:11:30|2992.07|2992.07|2991.96|2991.96|2992.07|2992.07|2991.96|2991.96|0
1632150700000|2021-09-20 15:11:40|2991.84|2991.84|2991.88|2991.88|2991.88|2991.88|2991.72|2991.72|0
1632150710000|2021-09-20 15:11:50|2991.84|2991.84|2991.84|2991.84|2991.84|2991.84|2991.8|2991.8|0
1632150720000|2021-09-20 15:12:00|2991.99|2991.99|2991.67|2991.67|2991.99|2991.99|2991.67|2991.67|0
1632150730000|2021-09-20 15:12:10|2991.61|2991.61|2991.69|2991.69|2991.69|2991.69|2991.61|2991.61|0
1632150740000|2021-09-20 15:12:20|2991.83|2991.83|2991.83|2991.83|2991.83|2991.83|2991.83|2991.83|0
1632150760000|2021-09-20 15:12:40|2991.97|2991.97|2992.19|2992.19|2992.19|2992.19|2991.97|2991.97|0
1632150770000|2021-09-20 15:12:50|2992.37|2992.37|2992.3|2992.3|2992.37|2992.37|2992.3|2992.3|0
1632150780000|2021-09-20 15:13:00|2992.35|2992.35|2992.32|2992.32|2992.35|2992.35|2992.29|2992.29|0
1632150790000|2021-09-20 15:13:10|2992.39|2992.39|2992.56|2992.56|2992.56|2992.56|2992.39|2992.39|0
1632150800000|2021-09-20 15:13:20|2992.68|2992.68|2992.86|2992.86|2992.86|2992.86|2992.68|2992.68|0
1632150810000|2021-09-20 15:13:30|2992.82|2992.82|2992.93|2992.93|2992.93|2992.93|2992.82|2992.82|0
1632150820000|2021-09-20 15:13:40|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|0
1632150830000|2021-09-20 15:13:50|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|0
1632150840000|2021-09-20 15:14:00|2993.2|2993.2|2993.56|2993.56|2993.56|2993.56|2993.2|2993.2|0
1632150860000|2021-09-20 15:14:20|2993.67|2993.67|2993.63|2993.63|2993.69|2993.69|2993.63|2993.63|0
1632150870000|2021-09-20 15:14:30|2993.73|2993.73|2993.43|2993.43|2993.73|2993.73|2993.43|2993.43|0
1632150880000|2021-09-20 15:14:40|2993.5|2993.5|2993.77|2993.77|2993.77|2993.77|2993.5|2993.5|0
1632150890000|2021-09-20 15:14:50|2993.83|2993.83|2994.09|2994.09|2994.09|2994.09|2993.79|2993.79|0
1632150900000|2021-09-20 15:15:00|2993.94|2993.94|2994.17|2994.17|2994.17|2994.17|2993.88|2993.88|0
1632150910000|2021-09-20 15:15:10|2994.23|2994.23|2994.23|2994.23|2994.23|2994.23|2994.23|2994.23|0
1632150920000|2021-09-20 15:15:20|2994.41|2994.41|2994.2|2994.2|2994.41|2994.41|2994.2|2994.2|0
1632150930000|2021-09-20 15:15:30|2994.17|2994.17|2994.13|2994.13|2994.17|2994.17|2994.13|2994.13|0
1632150940000|2021-09-20 15:15:40|2994.07|2994.07|2993.95|2993.95|2994.07|2994.07|2993.95|2993.95|0
1632150950000|2021-09-20 15:15:50|2993.82|2993.82|2993.97|2993.97|2993.97|2993.97|2993.82|2993.82|0
1632150960000|2021-09-20 15:16:00|2993.87|2993.87|2993.54|2993.54|2993.87|2993.87|2993.54|2993.54|0
1632150970000|2021-09-20 15:16:10|2993.61|2993.61|2993.84|2993.84|2993.99|2993.99|2993.58|2993.58|0
1632150980000|2021-09-20 15:16:20|2993.99|2993.99|2993.99|2993.99|2993.99|2993.99|2993.99|2993.99|0
1632150990000|2021-09-20 15:16:30|2993.93|2993.93|2993.74|2993.74|2993.93|2993.93|2993.74|2993.74|0
1632151000000|2021-09-20 15:16:40|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|0
1632151010000|2021-09-20 15:16:50|2993.85|2993.85|2993.85|2993.85|2993.85|2993.85|2993.85|2993.85|0
1632151020000|2021-09-20 15:17:00|2993.92|2993.92|2994.08|2994.08|2994.08|2994.08|2993.92|2993.92|0
1632151030000|2021-09-20 15:17:10|2994.15|2994.15|2994.09|2994.09|2994.15|2994.15|2994.09|2994.09|0
1632151040000|2021-09-20 15:17:20|2994.03|2994.03|2994.09|2994.09|2994.09|2994.09|2994.03|2994.03|0
1632151050000|2021-09-20 15:17:30|2994.21|2994.21|2994.09|2994.09|2994.21|2994.21|2994.09|2994.09|0
1632151060000|2021-09-20 15:17:40|2994.24|2994.24|2994.6|2994.6|2994.6|2994.6|2994.24|2994.24|0
1632151070000|2021-09-20 15:17:50|2994.85|2994.85|2994.66|2994.66|2994.85|2994.85|2994.66|2994.66|0
1632151080000|2021-09-20 15:18:00|2994.79|2994.79|2994.94|2994.94|2994.94|2994.94|2994.79|2994.79|0
1632151090000|2021-09-20 15:18:10|2994.82|2994.82|2995|2995|2995.07|2995.07|2994.82|2994.82|0
1632151100000|2021-09-20 15:18:20|2995.05|2995.05|2995.05|2995.05|2995.05|2995.05|2995.05|2995.05|0
1632151110000|2021-09-20 15:18:30|2995.3|2995.3|2995.68|2995.68|2995.68|2995.68|2995.2|2995.2|0
1632151120000|2021-09-20 15:18:40|2995.8|2995.8|2996|2996|2996|2996|2995.8|2995.8|0
1632151130000|2021-09-20 15:18:50|2996.04|2996.04|2995.92|2995.92|2996.04|2996.04|2995.92|2995.92|0
1632151140000|2021-09-20 15:19:00|2996.04|2996.04|2995.79|2995.79|2996.28|2996.28|2995.79|2995.79|0
1632151160000|2021-09-20 15:19:20|2995.65|2995.65|2995.65|2995.65|2995.65|2995.65|2995.65|2995.65|0
1632151180000|2021-09-20 15:19:40|2995.57|2995.57|2995.5|2995.5|2995.62|2995.62|2995.35|2995.35|0
1632151190000|2021-09-20 15:19:50|2995.57|2995.57|2995.63|2995.63|2995.75|2995.75|2995.57|2995.57|0
1632151200000|2021-09-20 15:20:00|2995.75|2995.75|2995.71|2995.71|2995.75|2995.75|2995.63|2995.63|0
1632151210000|2021-09-20 15:20:10|2995.57|2995.57|2995.99|2995.99|2995.99|2995.99|2995.51|2995.51|0
1632151220000|2021-09-20 15:20:20|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|2996.13|2996.13|0
1632151230000|2021-09-20 15:20:30|2996.11|2996.11|2995.99|2995.99|2996.11|2996.11|2995.99|2995.99|0
1632151240000|2021-09-20 15:20:40|2996.05|2996.05|2996.46|2996.46|2996.46|2996.46|2996.05|2996.05|0
1632151250000|2021-09-20 15:20:50|2996.34|2996.34|2996.44|2996.44|2996.55|2996.55|2996.34|2996.34|0
1632151260000|2021-09-20 15:21:00|2996.56|2996.56|2996.38|2996.38|2996.7|2996.7|2996.38|2996.38|0
1632151270000|2021-09-20 15:21:10|2996.5|2996.5|2996.44|2996.44|2996.5|2996.5|2996.44|2996.44|0
1632151280000|2021-09-20 15:21:20|2996.58|2996.58|2996.78|2996.78|2996.78|2996.78|2996.58|2996.58|0
1632151290000|2021-09-20 15:21:30|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|0
1632151300000|2021-09-20 15:21:40|2996.67|2996.67|2996.56|2996.56|2996.78|2996.78|2996.56|2996.56|0
1632151310000|2021-09-20 15:21:50|2996.49|2996.49|2996.55|2996.55|2996.67|2996.67|2996.49|2996.49|0
1632151320000|2021-09-20 15:22:00|2996.49|2996.49|2996.11|2996.11|2996.49|2996.49|2996.11|2996.11|0
1632151330000|2021-09-20 15:22:10|2996.36|2996.36|2996.25|2996.25|2996.39|2996.39|2996.11|2996.11|0
1632151340000|2021-09-20 15:22:20|2996.37|2996.37|2995.98|2995.98|2996.37|2996.37|2995.98|2995.98|0
1632151350000|2021-09-20 15:22:30|2995.93|2995.93|2996|2996|2996|2996|2995.88|2995.88|0
1632151360000|2021-09-20 15:22:40|2995.88|2995.88|2996|2996|2996|2996|2995.88|2995.88|0
1632151370000|2021-09-20 15:22:50|2996.29|2996.29|2996.29|2996.29|2996.29|2996.29|2996.29|2996.29|0
1632151380000|2021-09-20 15:23:00|2996.32|2996.32|2996.32|2996.32|2996.34|2996.34|2996.3|2996.3|0
1632151390000|2021-09-20 15:23:10|2996.45|2996.45|2996.53|2996.53|2996.65|2996.65|2996.45|2996.45|0
1632151400000|2021-09-20 15:23:20|2996.51|2996.51|2996.4|2996.4|2996.51|2996.51|2996.4|2996.4|0
1632151410000|2021-09-20 15:23:30|2996.27|2996.27|2996.49|2996.49|2996.49|2996.49|2996.21|2996.21|0
1632151420000|2021-09-20 15:23:40|2996.55|2996.55|2996.77|2996.77|2996.77|2996.77|2996.55|2996.55|0
1632151430000|2021-09-20 15:23:50|2996.82|2996.82|2996.37|2996.37|2996.82|2996.82|2996.37|2996.37|0
1632151440000|2021-09-20 15:24:00|2996.08|2996.08|2996.32|2996.32|2996.32|2996.32|2996.08|2996.08|0
1632151450000|2021-09-20 15:24:10|2996.08|2996.08|2996.32|2996.32|2996.32|2996.32|2996.08|2996.08|0
1632151460000|2021-09-20 15:24:20|2996.2|2996.2|2996.49|2996.49|2996.49|2996.49|2996.2|2996.2|0
1632151470000|2021-09-20 15:24:30|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|0
1632151480000|2021-09-20 15:24:40|2996.61|2996.61|2996.61|2996.61|2996.61|2996.61|2996.61|2996.61|0
1632151490000|2021-09-20 15:24:50|2996.67|2996.67|2996.44|2996.44|2996.69|2996.69|2996.44|2996.44|0
1632151500000|2021-09-20 15:25:00|2996.48|2996.48|2995.73|2995.73|2996.48|2996.48|2995.73|2995.73|0
1632151510000|2021-09-20 15:25:10|2995.83|2995.83|2995.9|2995.9|2995.9|2995.9|2995.83|2995.83|0
1632151520000|2021-09-20 15:25:20|2995.83|2995.83|2996.08|2996.08|2996.08|2996.08|2995.83|2995.83|0
1632151530000|2021-09-20 15:25:30|2996.11|2996.11|2996.38|2996.38|2996.38|2996.38|2996.11|2996.11|0
1632151540000|2021-09-20 15:25:40|2996.24|2996.24|2997.02|2997.02|2997.02|2997.02|2996.24|2996.24|0
1632151550000|2021-09-20 15:25:50|2997.14|2997.14|2997.19|2997.19|2997.19|2997.19|2997|2997|0
1632151560000|2021-09-20 15:26:00|2997.31|2997.31|2996.96|2996.96|2997.43|2997.43|2996.96|2996.96|0
1632151570000|2021-09-20 15:26:10|2997.09|2997.09|2996.98|2996.98|2997.09|2997.09|2996.96|2996.96|0
1632151580000|2021-09-20 15:26:20|2996.79|2996.79|2996.72|2996.72|2996.79|2996.79|2996.52|2996.52|0
1632151590000|2021-09-20 15:26:30|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|0
1632151600000|2021-09-20 15:26:40|2996.85|2996.85|2995.66|2995.66|2996.85|2996.85|2995.66|2995.66|0
1632151610000|2021-09-20 15:26:50|2995.6|2995.6|2995.15|2995.15|2995.74|2995.74|2995.01|2995.01|0
1632151620000|2021-09-20 15:27:00|2995|2995|2994.9|2994.9|2995|2995|2994.9|2994.9|0
1632151630000|2021-09-20 15:27:10|2994.76|2994.76|2994.41|2994.41|2994.77|2994.77|2994.26|2994.26|0
1632151640000|2021-09-20 15:27:20|2994.26|2994.26|2994.26|2994.26|2994.26|2994.26|2994.26|2994.26|0
1632151650000|2021-09-20 15:27:30|2994.14|2994.14|2994.06|2994.06|2994.28|2994.28|2993.91|2993.91|0
1632151660000|2021-09-20 15:27:40|2993.95|2993.95|2993.65|2993.65|2993.95|2993.95|2993.65|2993.65|0
1632151680000|2021-09-20 15:28:00|2993.9|2993.9|2994.27|2994.27|2994.27|2994.27|2993.9|2993.9|0
1632151690000|2021-09-20 15:28:10|2994.03|2994.03|2994.47|2994.47|2994.83|2994.83|2994.03|2994.03|0
1632151700000|2021-09-20 15:28:20|2994.35|2994.35|2994.53|2994.53|2994.6|2994.6|2994.35|2994.35|0
1632151710000|2021-09-20 15:28:30|2994.65|2994.65|2994.77|2994.77|2994.89|2994.89|2994.65|2994.65|0
1632151720000|2021-09-20 15:28:40|2994.83|2994.83|2995.22|2995.22|2995.36|2995.36|2994.83|2994.83|0
1632151730000|2021-09-20 15:28:50|2995.07|2995.07|2994.49|2994.49|2995.07|2995.07|2994.47|2994.47|0
1632151740000|2021-09-20 15:29:00|2994.46|2994.46|2993.27|2993.27|2994.46|2994.46|2993.27|2993.27|0
1632151750000|2021-09-20 15:29:10|2993.41|2993.41|2993.63|2993.63|2993.63|2993.63|2993.39|2993.39|0
1632151760000|2021-09-20 15:29:20|2993.48|2993.48|2993.64|2993.64|2993.64|2993.64|2993.48|2993.48|0
1632151770000|2021-09-20 15:29:30|2993.71|2993.71|2993.89|2993.89|2993.89|2993.89|2993.71|2993.71|0
1632151780000|2021-09-20 15:29:40|2994.01|2994.01|2994.31|2994.31|2994.4|2994.4|2994.01|2994.01|0
1632151790000|2021-09-20 15:29:50|2994.6|2994.6|2994.31|2994.31|2994.67|2994.67|2994.03|2994.03|0
1632208500000|2021-09-21 07:15:00|2999.54|2999.54|2999.42|2999.42|2999.64|2999.64|2999.42|2999.42|0
1632208510000|2021-09-21 07:15:10|2999.22|2999.22|2999.22|2999.22|2999.22|2999.22|2999.22|2999.22|0
1632208520000|2021-09-21 07:15:20|2999.34|2999.34|2999.6|2999.6|2999.6|2999.6|2999.34|2999.34|0
1632208530000|2021-09-21 07:15:30|2999.55|2999.55|3000.29|3000.29|3000.29|3000.29|2999.47|2999.47|0
1632208540000|2021-09-21 07:15:40|3000.26|3000.26|3002.51|3002.51|3002.51|3002.51|3000.19|3000.19|0
1632208550000|2021-09-21 07:15:50|3002.62|3002.62|3003.53|3003.53|3003.57|3003.57|3002.62|3002.62|0
1632208560000|2021-09-21 07:16:00|3003.83|3003.83|3003.32|3003.32|3003.83|3003.83|3003.32|3003.32|0
1632208570000|2021-09-21 07:16:10|3003.46|3003.46|3004.23|3004.23|3004.23|3004.23|3003.46|3003.46|0
1632208580000|2021-09-21 07:16:20|3004.47|3004.47|3004.95|3004.95|3005.06|3005.06|3004.43|3004.43|0
1632208590000|2021-09-21 07:16:30|3004.1|3004.1|3002.67|3002.67|3004.1|3004.1|3002.67|3002.67|0
1632208600000|2021-09-21 07:16:40|3002.81|3002.81|3002.36|3002.36|3002.81|3002.81|3002.36|3002.36|0
1632208610000|2021-09-21 07:16:50|3002.64|3002.64|3002.71|3002.71|3002.82|3002.82|3002.64|3002.64|0
1632208620000|2021-09-21 07:17:00|3002.89|3002.89|3003.07|3003.07|3003.07|3003.07|3002.71|3002.71|0
1632208630000|2021-09-21 07:17:10|3003.13|3003.13|3003.2|3003.2|3003.2|3003.2|3003.13|3003.13|0
1632208640000|2021-09-21 07:17:20|3001.98|3001.98|3002.52|3002.52|3002.52|3002.52|3001.98|3001.98|0
1632208650000|2021-09-21 07:17:30|3002.69|3002.69|3002.63|3002.63|3002.75|3002.75|3002.63|3002.63|0
1632208660000|2021-09-21 07:17:40|3002.81|3002.81|3002.96|3002.96|3002.96|3002.96|3002.81|3002.81|0
1632208670000|2021-09-21 07:17:50|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|0
1632208680000|2021-09-21 07:18:00|3001.95|3001.95|3001.57|3001.57|3001.95|3001.95|3001.57|3001.57|0
1632208690000|2021-09-21 07:18:10|3001.08|3001.08|3001.08|3001.08|3001.08|3001.08|3001.08|3001.08|0
1632208700000|2021-09-21 07:18:20|3001.25|3001.25|3001.64|3001.64|3001.64|3001.64|3001.25|3001.25|0
1632208710000|2021-09-21 07:18:30|3001.79|3001.79|3001.86|3001.86|3001.86|3001.86|3001.67|3001.67|0
1632208720000|2021-09-21 07:18:40|3001.75|3001.75|3001.75|3001.75|3001.75|3001.75|3001.75|3001.75|0
1632208730000|2021-09-21 07:18:50|3001.39|3001.39|3001.22|3001.22|3001.39|3001.39|3001.02|3001.02|0
1632208740000|2021-09-21 07:19:00|3001.46|3001.46|3000.74|3000.74|3001.46|3001.46|3000.74|3000.74|0
1632208750000|2021-09-21 07:19:10|2999.76|2999.76|2999.47|2999.47|3000.33|3000.33|2999.47|2999.47|0
1632208760000|2021-09-21 07:19:20|2999.57|2999.57|2999.05|2999.05|2999.57|2999.57|2999.05|2999.05|0
1632208770000|2021-09-21 07:19:30|2999.16|2999.16|2999.16|2999.16|2999.16|2999.16|2999.16|2999.16|0
1632208790000|2021-09-21 07:19:50|2999.3|2999.3|2999.74|2999.74|2999.74|2999.74|2999.3|2999.3|0
1632208800000|2021-09-21 07:20:00|2999.77|2999.77|2999.91|2999.91|3000.55|3000.55|2998.6|2998.6|0
1632208810000|2021-09-21 07:20:10|3000.04|3000.04|3000.01|3000.01|3000.04|3000.04|2999.91|2999.91|0
1632208830000|2021-09-21 07:20:30|3000.11|3000.11|3000.22|3000.22|3000.22|3000.22|3000.11|3000.11|0
1632208850000|2021-09-21 07:20:50|3000.04|3000.04|3001.38|3001.38|3001.38|3001.38|3000.04|3000.04|0
1632208860000|2021-09-21 07:21:00|3001.44|3001.44|3002.37|3002.37|3002.37|3002.37|3001.44|3001.44|0
1632208870000|2021-09-21 07:21:10|3002.3|3002.3|3002|3002|3002.3|3002.3|3001.94|3001.94|0
1632208880000|2021-09-21 07:21:20|3002.07|3002.07|3002.24|3002.24|3002.37|3002.37|3002.07|3002.07|0
1632208890000|2021-09-21 07:21:30|3002.53|3002.53|3003.68|3003.68|3003.75|3003.75|3002.53|3002.53|0
1632208900000|2021-09-21 07:21:40|3003.81|3003.81|3003.89|3003.89|3004.15|3004.15|3003.74|3003.74|0
1632208910000|2021-09-21 07:21:50|3003.68|3003.68|3003.9|3003.9|3004.16|3004.16|3003.37|3003.37|0
1632208920000|2021-09-21 07:22:00|3003.66|3003.66|3004.64|3004.64|3004.91|3004.91|3003.66|3003.66|0
1632208930000|2021-09-21 07:22:10|3004.7|3004.7|3004.96|3004.96|3004.96|3004.96|3004.52|3004.52|0
1632208940000|2021-09-21 07:22:20|3004.81|3004.81|3005.26|3005.26|3005.26|3005.26|3004.81|3004.81|0
1632208950000|2021-09-21 07:22:30|3005.99|3005.99|3006.13|3006.13|3006.13|3006.13|3005.99|3005.99|0
1632208960000|2021-09-21 07:22:40|3005.77|3005.77|3005.87|3005.87|3005.99|3005.99|3005.77|3005.77|0
1632208970000|2021-09-21 07:22:50|3005.67|3005.67|3005.89|3005.89|3005.89|3005.89|3005.67|3005.67|0
1632208980000|2021-09-21 07:23:00|3006.17|3006.17|3006.62|3006.62|3006.78|3006.78|3006.17|3006.17|0
1632209000000|2021-09-21 07:23:20|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|0
1632209010000|2021-09-21 07:23:30|3006.7|3006.7|3006.7|3006.7|3006.7|3006.7|3006.7|3006.7|0
1632209020000|2021-09-21 07:23:40|3006.83|3006.83|3006.78|3006.78|3006.83|3006.83|3006.78|3006.78|0
1632209030000|2021-09-21 07:23:50|3006.85|3006.85|3007.52|3007.52|3007.52|3007.52|3006.5|3006.5|0
1632209040000|2021-09-21 07:24:00|3007.04|3007.04|3007.47|3007.47|3008.77|3008.77|3006.92|3006.92|0
1632209050000|2021-09-21 07:24:10|3007.53|3007.53|3008.63|3008.63|3008.63|3008.63|3007.53|3007.53|0
1632209060000|2021-09-21 07:24:20|3008.5|3008.5|3008.43|3008.43|3008.5|3008.5|3008.43|3008.43|0
1632209070000|2021-09-21 07:24:30|3008.06|3008.06|3008.2|3008.2|3008.2|3008.2|3008.06|3008.06|0
1632209080000|2021-09-21 07:24:40|3008.14|3008.14|3007.77|3007.77|3008.19|3008.19|3007.77|3007.77|0
1632209090000|2021-09-21 07:24:50|3007.52|3007.52|3007.03|3007.03|3007.52|3007.52|3006.67|3006.67|0
1632209100000|2021-09-21 07:25:00|3006.84|3006.84|3006.29|3006.29|3006.84|3006.84|3006.1|3006.1|0
1632209110000|2021-09-21 07:25:10|3006.23|3006.23|3006.89|3006.89|3006.96|3006.96|3006.23|3006.23|0
1632209120000|2021-09-21 07:25:20|3006.83|3006.83|3006.87|3006.87|3006.87|3006.87|3006.46|3006.46|0
1632209130000|2021-09-21 07:25:30|3006.93|3006.93|3007.17|3007.17|3007.17|3007.17|3006.8|3006.8|0
1632209140000|2021-09-21 07:25:40|3007.24|3007.24|3007.5|3007.5|3007.99|3007.99|3007.24|3007.24|0
1632209150000|2021-09-21 07:25:50|3007.72|3007.72|3007.57|3007.57|3007.72|3007.72|3007.55|3007.55|0
1632209160000|2021-09-21 07:26:00|3007.45|3007.45|3007.29|3007.29|3007.65|3007.65|3007.29|3007.29|0
1632209170000|2021-09-21 07:26:10|3007.78|3007.78|3007.98|3007.98|3007.98|3007.98|3007.78|3007.78|0
1632209180000|2021-09-21 07:26:20|3008.14|3008.14|3008.56|3008.56|3008.67|3008.67|3008.14|3008.14|0
1632209190000|2021-09-21 07:26:30|3008.27|3008.27|3008.27|3008.27|3008.76|3008.76|3008.27|3008.27|0
1632209200000|2021-09-21 07:26:40|3008.31|3008.31|3008.14|3008.14|3008.4|3008.4|3008.14|3008.14|0
1632209210000|2021-09-21 07:26:50|3008.2|3008.2|3007.96|3007.96|3008.2|3008.2|3007.65|3007.65|0
1632209220000|2021-09-21 07:27:00|3008.25|3008.25|3008.43|3008.43|3008.43|3008.43|3008.06|3008.06|0
1632209230000|2021-09-21 07:27:10|3008.07|3008.07|3006.53|3006.53|3008.24|3008.24|3006.53|3006.53|0
1632209240000|2021-09-21 07:27:20|3006.29|3006.29|3004.68|3004.68|3006.29|3006.29|3004.68|3004.68|0
1632209250000|2021-09-21 07:27:30|3004.55|3004.55|3003.69|3003.69|3004.55|3004.55|3003.62|3003.62|0
1632209260000|2021-09-21 07:27:40|3003.75|3003.75|3003.55|3003.55|3003.75|3003.75|3003.55|3003.55|0
1632209270000|2021-09-21 07:27:50|3003.66|3003.66|3003.05|3003.05|3003.66|3003.66|3003.05|3003.05|0
1632209280000|2021-09-21 07:28:00|3003.26|3003.26|3003.5|3003.5|3003.5|3003.5|3003.26|3003.26|0
1632209290000|2021-09-21 07:28:10|3003.79|3003.79|3003.79|3003.79|3003.79|3003.79|3003.79|3003.79|0
1632209300000|2021-09-21 07:28:20|3004.65|3004.65|3004.6|3004.6|3005.38|3005.38|3004.53|3004.53|0
1632209310000|2021-09-21 07:28:30|3004.53|3004.53|3004.37|3004.37|3004.57|3004.57|3004.37|3004.37|0
1632209320000|2021-09-21 07:28:40|3004.24|3004.24|3004.24|3004.24|3004.24|3004.24|3004.24|3004.24|0
1632209340000|2021-09-21 07:29:00|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|0
1632209360000|2021-09-21 07:29:20|3003.32|3003.32|3003|3003|3003.32|3003.32|3002.96|3002.96|0
1632209380000|2021-09-21 07:29:40|3003.2|3003.2|3003.15|3003.15|3003.2|3003.2|3003.15|3003.15|0
1632209390000|2021-09-21 07:29:50|3003.08|3003.08|3003.13|3003.13|3003.13|3003.13|3002.95|3002.95|0
1632209400000|2021-09-21 07:30:00|3003.39|3003.39|3003.39|3003.39|3003.39|3003.39|3003.39|3003.39|0
1632209410000|2021-09-21 07:30:10|3003.26|3003.26|3003.26|3003.26|3003.39|3003.39|3003.26|3003.26|0
1632209420000|2021-09-21 07:30:20|3003.08|3003.08|3003.21|3003.21|3003.21|3003.21|3002.96|3002.96|0
1632209430000|2021-09-21 07:30:30|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|0
1632209440000|2021-09-21 07:30:40|3003.52|3003.52|3003.21|3003.21|3003.64|3003.64|3003.21|3003.21|0
1632209450000|2021-09-21 07:30:50|3003.45|3003.45|3003.48|3003.48|3003.48|3003.48|3003.41|3003.41|0
1632209460000|2021-09-21 07:31:00|3003.36|3003.36|3002.8|3002.8|3003.4|3003.4|3002.67|3002.67|0
1632209470000|2021-09-21 07:31:10|3002.73|3002.73|3002.66|3002.66|3002.79|3002.79|3002.66|3002.66|0
1632209480000|2021-09-21 07:31:20|3002.42|3002.42|3002.58|3002.58|3002.91|3002.91|3002.42|3002.42|0
1632209490000|2021-09-21 07:31:30|3002.54|3002.54|3002.69|3002.69|3002.69|3002.69|3002.54|3002.54|0
1632209510000|2021-09-21 07:31:50|3002.56|3002.56|3002.13|3002.13|3002.62|3002.62|3002.13|3002.13|0
1632209520000|2021-09-21 07:32:00|3002.06|3002.06|3002.24|3002.24|3002.97|3002.97|3002|3002|0
1632209530000|2021-09-21 07:32:10|3002.3|3002.3|3003.53|3003.53|3003.53|3003.53|3002.3|3002.3|0
1632209540000|2021-09-21 07:32:20|3003.56|3003.56|3003.47|3003.47|3003.56|3003.56|3003.42|3003.42|0
1632209550000|2021-09-21 07:32:30|3003.43|3003.43|3003.38|3003.38|3003.77|3003.77|3003.38|3003.38|0
1632209560000|2021-09-21 07:32:40|3003.45|3003.45|3003.51|3003.51|3003.51|3003.51|3003.45|3003.45|0
1632209580000|2021-09-21 07:33:00|3003.81|3003.81|3003.81|3003.81|3003.81|3003.81|3003.81|3003.81|0
1632209590000|2021-09-21 07:33:10|3003.32|3003.32|3002.83|3002.83|3003.32|3003.32|3002.59|3002.59|0
1632209610000|2021-09-21 07:33:30|3002.94|3002.94|3002.94|3002.94|3002.94|3002.94|3002.94|3002.94|0
1632209630000|2021-09-21 07:33:50|3003.14|3003.14|3003.14|3003.14|3003.14|3003.14|3003.14|3003.14|0
1632209640000|2021-09-21 07:34:00|3002.95|3002.95|3002.55|3002.55|3002.95|3002.95|3002.55|3002.55|0
1632209650000|2021-09-21 07:34:10|3002.48|3002.48|3002.36|3002.36|3002.48|3002.48|3002.36|3002.36|0
1632209660000|2021-09-21 07:34:20|3002.39|3002.39|3001.75|3001.75|3002.39|3002.39|3001.75|3001.75|0
1632209670000|2021-09-21 07:34:30|3001.44|3001.44|3000.13|3000.13|3001.49|3001.49|3000|3000|0
1632209680000|2021-09-21 07:34:40|3001.35|3001.35|3001.4|3001.4|3001.65|3001.65|3001.16|3001.16|0
1632209690000|2021-09-21 07:34:50|3001.23|3001.23|3001.53|3001.53|3001.53|3001.53|3001.23|3001.23|0
1632209700000|2021-09-21 07:35:00|3001.49|3001.49|3000.15|3000.15|3001.49|3001.49|3000.15|3000.15|0
1632209710000|2021-09-21 07:35:10|3000.08|3000.08|2998.8|2998.8|3000.08|3000.08|2998.8|2998.8|0
1632209720000|2021-09-21 07:35:20|2998.54|2998.54|2998.12|2998.12|2998.54|2998.54|2998.12|2998.12|0
1632209730000|2021-09-21 07:35:30|2998.05|2998.05|2998.05|2998.05|2998.05|2998.05|2998.05|2998.05|0
1632209740000|2021-09-21 07:35:40|2998.18|2998.18|2996|2996|2998.18|2998.18|2996|2996|0
1632209750000|2021-09-21 07:35:50|2995.95|2995.95|2996.07|2996.07|2996.07|2996.07|2995.95|2995.95|0
1632209760000|2021-09-21 07:36:00|2996.19|2996.19|2995.55|2995.55|2996.19|2996.19|2995.55|2995.55|0
1632209770000|2021-09-21 07:36:10|2996.28|2996.28|2997.3|2997.3|2997.44|2997.44|2996.28|2996.28|0
1632209780000|2021-09-21 07:36:20|2997.2|2997.2|2997.5|2997.5|2997.5|2997.5|2997.09|2997.09|0
1632209790000|2021-09-21 07:36:30|2997.24|2997.24|2998.2|2998.2|2998.83|2998.83|2997.24|2997.24|0
1632209800000|2021-09-21 07:36:40|2998.26|2998.26|2998.26|2998.26|2998.26|2998.26|2998.26|2998.26|0
1632209810000|2021-09-21 07:36:50|2998.39|2998.39|2998.16|2998.16|2998.49|2998.49|2998.16|2998.16|0
1632209820000|2021-09-21 07:37:00|2998.29|2998.29|2998.6|2998.6|2998.8|2998.8|2998.17|2998.17|0
1632209830000|2021-09-21 07:37:10|2998.73|2998.73|2998.1|2998.1|2998.73|2998.73|2998.08|2998.08|0
1632209840000|2021-09-21 07:37:20|2997.66|2997.66|2997.66|2997.66|2997.71|2997.71|2997.66|2997.66|0
1632209850000|2021-09-21 07:37:30|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|0
1632209860000|2021-09-21 07:37:40|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|0
1632209870000|2021-09-21 07:37:50|2998.19|2998.19|2998.19|2998.19|2998.19|2998.19|2998.19|2998.19|0
1632209880000|2021-09-21 07:38:00|2997.58|2997.58|2996.31|2996.31|2997.58|2997.58|2996.31|2996.31|0
1632209890000|2021-09-21 07:38:10|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|0
1632209900000|2021-09-21 07:38:20|2996.83|2996.83|2996.83|2996.83|2996.83|2996.83|2996.83|2996.83|0
1632209910000|2021-09-21 07:38:30|2996.9|2996.9|2996.75|2996.75|2996.9|2996.9|2996.75|2996.75|0
1632209920000|2021-09-21 07:38:40|2996.02|2996.02|2995.59|2995.59|2996.02|2996.02|2995.59|2995.59|0
1632209930000|2021-09-21 07:38:50|2995.54|2995.54|2995.54|2995.54|2995.54|2995.54|2995.54|2995.54|0
1632209940000|2021-09-21 07:39:00|2995.78|2995.78|2995.54|2995.54|2995.78|2995.78|2995.29|2995.29|0
1632209950000|2021-09-21 07:39:10|2995.44|2995.44|2995.64|2995.64|2995.64|2995.64|2995.32|2995.32|0
1632209960000|2021-09-21 07:39:20|2995.75|2995.75|2995.93|2995.93|2995.93|2995.93|2995.75|2995.75|0
1632209970000|2021-09-21 07:39:30|2996.24|2996.24|2996.24|2996.24|2996.24|2996.24|2996.24|2996.24|0
1632209980000|2021-09-21 07:39:40|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|0
1632210000000|2021-09-21 07:40:00|2996.24|2996.24|2995.08|2995.08|2996.24|2996.24|2995.08|2995.08|0
1632210010000|2021-09-21 07:40:10|2995.51|2995.51|2996.22|2996.22|2996.85|2996.85|2995.51|2995.51|0
1632210020000|2021-09-21 07:40:20|2996.35|2996.35|2996.49|2996.49|2996.49|2996.49|2996.29|2996.29|0
1632210030000|2021-09-21 07:40:30|2996.59|2996.59|2996.52|2996.52|2996.59|2996.59|2996.52|2996.52|0
1632210040000|2021-09-21 07:40:40|2996.37|2996.37|2995.99|2995.99|2996.37|2996.37|2995.99|2995.99|0
1632210060000|2021-09-21 07:41:00|2996.11|2996.11|2997.1|2997.1|2997.46|2997.46|2996.11|2996.11|0
1632210070000|2021-09-21 07:41:10|2996.85|2996.85|2996.91|2996.91|2997.16|2997.16|2996.79|2996.79|0
1632210080000|2021-09-21 07:41:20|2996.84|2996.84|2996.57|2996.57|2997.06|2997.06|2996.57|2996.57|0
1632210090000|2021-09-21 07:41:30|2996.63|2996.63|2996.7|2996.7|2996.7|2996.7|2996.63|2996.63|0
1632210100000|2021-09-21 07:41:40|2996.33|2996.33|2995.72|2995.72|2996.33|2996.33|2995.72|2995.72|0
1632210110000|2021-09-21 07:41:50|2996.33|2996.33|2996.27|2996.27|2996.53|2996.53|2996.27|2996.27|0
1632210120000|2021-09-21 07:42:00|2996.33|2996.33|2996.56|2996.56|2996.82|2996.82|2995.55|2995.55|0
1632210130000|2021-09-21 07:42:10|2996.49|2996.49|2995.99|2995.99|2996.62|2996.62|2995.91|2995.91|0
1632210140000|2021-09-21 07:42:20|2995.84|2995.84|2995.89|2995.89|2995.91|2995.91|2995.77|2995.77|0
1632210150000|2021-09-21 07:42:30|2995.95|2995.95|2995.13|2995.13|2995.95|2995.95|2995.13|2995.13|0
1632210160000|2021-09-21 07:42:40|2995.41|2995.41|2995.1|2995.1|2995.55|2995.55|2995.1|2995.1|0
1632210170000|2021-09-21 07:42:50|2994.98|2994.98|2995.61|2995.61|2995.61|2995.61|2994.98|2994.98|0
1632210180000|2021-09-21 07:43:00|2995.37|2995.37|2995.23|2995.23|2995.51|2995.51|2995.23|2995.23|0
1632210190000|2021-09-21 07:43:10|2994.98|2994.98|2993.27|2993.27|2994.98|2994.98|2993.27|2993.27|0
1632210200000|2021-09-21 07:43:20|2993.13|2993.13|2993.84|2993.84|2993.84|2993.84|2993.13|2993.13|0
1632210220000|2021-09-21 07:43:40|2993.91|2993.91|2993.79|2993.79|2994.15|2994.15|2993.79|2993.79|0
1632210230000|2021-09-21 07:43:50|2993.66|2993.66|2993.66|2993.66|2993.66|2993.66|2993.66|2993.66|0
1632210240000|2021-09-21 07:44:00|2993.42|2993.42|2993.96|2993.96|2993.96|2993.96|2993.35|2993.35|0
1632210250000|2021-09-21 07:44:10|2993.84|2993.84|2993.89|2993.89|2993.89|2993.89|2993.84|2993.84|0
1632210260000|2021-09-21 07:44:20|2993.28|2993.28|2993.25|2993.25|2993.28|2993.28|2993.25|2993.25|0
1632210270000|2021-09-21 07:44:30|2992.64|2992.64|2992.53|2992.53|2992.64|2992.64|2992.53|2992.53|0
1632210280000|2021-09-21 07:44:40|2992.86|2992.86|2992.86|2992.86|2992.86|2992.86|2992.86|2992.86|0
1632210290000|2021-09-21 07:44:50|2992.25|2992.25|2991.4|2991.4|2992.25|2992.25|2991.4|2991.4|0
1632210300000|2021-09-21 07:45:00|2991.27|2991.27|2991.65|2991.65|2992.11|2992.11|2990.96|2990.96|0
1632210310000|2021-09-21 07:45:10|2991.77|2991.77|2992.78|2992.78|2992.78|2992.78|2991.77|2991.77|0
1632210320000|2021-09-21 07:45:20|2992.61|2992.61|2992.83|2992.83|2992.83|2992.83|2992.18|2992.18|0
1632210330000|2021-09-21 07:45:30|2992.55|2992.55|2991.34|2991.34|2992.68|2992.68|2991.34|2991.34|0
1632210340000|2021-09-21 07:45:40|2991.28|2991.28|2991.28|2991.28|2991.28|2991.28|2991.28|2991.28|0
1632210350000|2021-09-21 07:45:50|2991.23|2991.23|2991.41|2991.41|2991.41|2991.41|2991.23|2991.23|0
1632210360000|2021-09-21 07:46:00|2991.54|2991.54|2993.1|2993.1|2993.1|2993.1|2991.54|2991.54|0
1632210370000|2021-09-21 07:46:10|2993.17|2993.17|2993.19|2993.19|2993.19|2993.19|2993.05|2993.05|0
1632210380000|2021-09-21 07:46:20|2993.07|2993.07|2992.84|2992.84|2993.21|2993.21|2992.84|2992.84|0
1632210400000|2021-09-21 07:46:40|2992.79|2992.79|2992.9|2992.9|2992.9|2992.9|2992.79|2992.79|0
1632210410000|2021-09-21 07:46:50|2992.87|2992.87|2992.81|2992.81|2992.87|2992.87|2992.81|2992.81|0
1632210420000|2021-09-21 07:47:00|2992.66|2992.66|2993|2993|2993|2993|2992.66|2992.66|0
1632210430000|2021-09-21 07:47:10|2992.88|2992.88|2992.97|2992.97|2992.97|2992.97|2992.88|2992.88|0
1632210440000|2021-09-21 07:47:20|2992.87|2992.87|2991.96|2991.96|2992.87|2992.87|2991.59|2991.59|0
1632210450000|2021-09-21 07:47:30|2991.86|2991.86|2991.74|2991.74|2991.86|2991.86|2991.74|2991.74|0
1632210480000|2021-09-21 07:48:00|2990.76|2990.76|2991.25|2991.25|2991.31|2991.31|2990.76|2990.76|0
1632210490000|2021-09-21 07:48:10|2991.36|2991.36|2991.26|2991.26|2991.36|2991.36|2991.26|2991.26|0
1632210500000|2021-09-21 07:48:20|2990.89|2990.89|2989.88|2989.88|2990.89|2990.89|2989.88|2989.88|0
1632210510000|2021-09-21 07:48:30|2989.98|2989.98|2990.04|2990.04|2990.04|2990.04|2989.98|2989.98|0
1632210520000|2021-09-21 07:48:40|2990.28|2990.28|2990.81|2990.81|2990.81|2990.81|2990.28|2990.28|0
1632210540000|2021-09-21 07:49:00|2990.67|2990.67|2989.5|2989.5|2990.67|2990.67|2989.5|2989.5|0
1632210550000|2021-09-21 07:49:10|2989.54|2989.54|2989.6|2989.6|2989.6|2989.6|2989.54|2989.54|0
1632210560000|2021-09-21 07:49:20|2989.24|2989.24|2989.03|2989.03|2989.24|2989.24|2989.03|2989.03|0
1632210580000|2021-09-21 07:49:40|2988.96|2988.96|2988.5|2988.5|2988.96|2988.96|2988.5|2988.5|0
1632210590000|2021-09-21 07:49:50|2988.6|2988.6|2989.44|2989.44|2989.44|2989.44|2988.46|2988.46|0
1632210600000|2021-09-21 07:50:00|2989.56|2989.56|2992.34|2992.34|2992.34|2992.34|2989.56|2989.56|0
1632210610000|2021-09-21 07:50:10|2992.45|2992.45|2992.33|2992.33|2992.69|2992.69|2992.33|2992.33|0
1632210620000|2021-09-21 07:50:20|2992.26|2992.26|2992.16|2992.16|2993.2|2993.2|2992.16|2992.16|0
1632210630000|2021-09-21 07:50:30|2992.23|2992.23|2991.62|2991.62|2992.23|2992.23|2991.62|2991.62|0
1632210640000|2021-09-21 07:50:40|2991.01|2991.01|2990.87|2990.87|2991.01|2991.01|2990.87|2990.87|0
1632210650000|2021-09-21 07:50:50|2990.9|2990.9|2990.9|2990.9|2990.9|2990.9|2990.9|2990.9|0
1632210660000|2021-09-21 07:51:00|2990.49|2990.49|2990.44|2990.44|2990.49|2990.49|2990.44|2990.44|0
1632210670000|2021-09-21 07:51:10|2990.37|2990.37|2990.37|2990.37|2990.37|2990.37|2990.37|2990.37|0
1632210680000|2021-09-21 07:51:20|2990.3|2990.3|2989.83|2989.83|2990.43|2990.43|2989.83|2989.83|0
1632210690000|2021-09-21 07:51:30|2989.94|2989.94|2988.97|2988.97|2989.94|2989.94|2988.97|2988.97|0
1632210700000|2021-09-21 07:51:40|2988.94|2988.94|2989.34|2989.34|2989.49|2989.49|2988.94|2988.94|0
1632210710000|2021-09-21 07:51:50|2989.21|2989.21|2989.34|2989.34|2989.34|2989.34|2989.21|2989.21|0
1632210720000|2021-09-21 07:52:00|2989.64|2989.64|2990.08|2990.08|2990.08|2990.08|2989.64|2989.64|0
1632210730000|2021-09-21 07:52:10|2990.45|2990.45|2991.65|2991.65|2991.8|2991.8|2990.45|2990.45|0
1632210740000|2021-09-21 07:52:20|2991.8|2991.8|2992.76|2992.76|2992.79|2992.79|2991.8|2991.8|0
1632210750000|2021-09-21 07:52:30|2992.64|2992.64|2992.64|2992.64|2992.64|2992.64|2992.49|2992.49|0
1632210760000|2021-09-21 07:52:40|2992.03|2992.03|2992.03|2992.03|2992.03|2992.03|2992.03|2992.03|0
1632210770000|2021-09-21 07:52:50|2992.52|2992.52|2992.71|2992.71|2992.71|2992.71|2992.28|2992.28|0
1632210780000|2021-09-21 07:53:00|2992.23|2992.23|2992.23|2992.23|2992.23|2992.23|2992.23|2992.23|0
1632210790000|2021-09-21 07:53:10|2991.95|2991.95|2992.82|2992.82|2992.82|2992.82|2991.95|2991.95|0
1632210800000|2021-09-21 07:53:20|2992.95|2992.95|2992.95|2992.95|2993.43|2993.43|2992.95|2992.95|0
1632210810000|2021-09-21 07:53:30|2993.19|2993.19|2993.19|2993.19|2993.19|2993.19|2993.19|2993.19|0
1632210820000|2021-09-21 07:53:40|2993.31|2993.31|2993.31|2993.31|2993.31|2993.31|2992.95|2992.95|0
1632210830000|2021-09-21 07:53:50|2993.09|2993.09|2993.2|2993.2|2993.23|2993.23|2993.05|2993.05|0
1632210840000|2021-09-21 07:54:00|2992.46|2992.46|2993.07|2993.07|2993.2|2993.2|2992.46|2992.46|0
1632210850000|2021-09-21 07:54:10|2992.59|2992.59|2992.83|2992.83|2992.95|2992.95|2992.59|2992.59|0
1632210860000|2021-09-21 07:54:20|2992.59|2992.59|2992.44|2992.44|2992.59|2992.59|2992.44|2992.44|0
1632210870000|2021-09-21 07:54:30|2992.56|2992.56|2992.2|2992.2|2992.56|2992.56|2992.2|2992.2|0
1632210880000|2021-09-21 07:54:40|2991.95|2991.95|2991.95|2991.95|2991.95|2991.95|2991.95|2991.95|0
1632210890000|2021-09-21 07:54:50|2991.75|2991.75|2992.03|2992.03|2992.03|2992.03|2991.75|2991.75|0
1632210900000|2021-09-21 07:55:00|2991.66|2991.66|2991.41|2991.41|2991.79|2991.79|2991.4|2991.4|0
1632210910000|2021-09-21 07:55:10|2991.04|2991.04|2990.32|2990.32|2991.04|2991.04|2990.32|2990.32|0
1632210920000|2021-09-21 07:55:20|2990.28|2990.28|2989.89|2989.89|2990.28|2990.28|2989.89|2989.89|0
1632210930000|2021-09-21 07:55:30|2989.83|2989.83|2989.77|2989.77|2989.83|2989.83|2989.77|2989.77|0
1632210940000|2021-09-21 07:55:40|2989.92|2989.92|2990.3|2990.3|2990.3|2990.3|2989.92|2989.92|0
1632210950000|2021-09-21 07:55:50|2990.37|2990.37|2989.71|2989.71|2990.61|2990.61|2989.71|2989.71|0
1632210960000|2021-09-21 07:56:00|2989.27|2989.27|2989.77|2989.77|2989.77|2989.77|2989.27|2989.27|0
1632210980000|2021-09-21 07:56:20|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|0
1632210990000|2021-09-21 07:56:30|2989.52|2989.52|2989.52|2989.52|2989.52|2989.52|2989.52|2989.52|0
1632211000000|2021-09-21 07:56:40|2989.23|2989.23|2989.08|2989.08|2989.57|2989.57|2989.08|2989.08|0
1632211010000|2021-09-21 07:56:50|2988.84|2988.84|2989.33|2989.33|2989.45|2989.45|2988.84|2988.84|0
1632211020000|2021-09-21 07:57:00|2989.38|2989.38|2989.63|2989.63|2989.63|2989.63|2989.38|2989.38|0
1632211030000|2021-09-21 07:57:10|2989.51|2989.51|2989.51|2989.51|2989.51|2989.51|2989.51|2989.51|0
1632211040000|2021-09-21 07:57:20|2989.44|2989.44|2989.39|2989.39|2989.44|2989.44|2989.39|2989.39|0
1632211060000|2021-09-21 07:57:40|2989.27|2989.27|2989.27|2989.27|2989.27|2989.27|2989.27|2989.27|0
1632211070000|2021-09-21 07:57:50|2989.14|2989.14|2989|2989|2989.14|2989.14|2989|2989|0
1632211080000|2021-09-21 07:58:00|2989.13|2989.13|2989.27|2989.27|2989.27|2989.27|2989.13|2989.13|0
1632211090000|2021-09-21 07:58:10|2989.15|2989.15|2988.86|2988.86|2989.15|2989.15|2988.86|2988.86|0
1632211100000|2021-09-21 07:58:20|2989.01|2989.01|2988.7|2988.7|2989.01|2989.01|2988.7|2988.7|0
1632211110000|2021-09-21 07:58:30|2988.39|2988.39|2988.39|2988.39|2988.39|2988.39|2988.39|2988.39|0
1632211130000|2021-09-21 07:58:50|2988.21|2988.21|2988.23|2988.23|2988.23|2988.23|2988.11|2988.11|0
1632211140000|2021-09-21 07:59:00|2987.99|2987.99|2988.26|2988.26|2988.26|2988.26|2987.99|2987.99|0
1632211150000|2021-09-21 07:59:10|2988.12|2988.12|2988.32|2988.32|2988.32|2988.32|2988.12|2988.12|0
1632211160000|2021-09-21 07:59:20|2988.19|2988.19|2987.79|2987.79|2988.19|2988.19|2987.79|2987.79|0
1632211170000|2021-09-21 07:59:30|2987.42|2987.42|2986.57|2986.57|2987.42|2987.42|2986.57|2986.57|0
1632211180000|2021-09-21 07:59:40|2986.45|2986.45|2986.57|2986.57|2986.57|2986.57|2986.45|2986.45|0
1632211190000|2021-09-21 07:59:50|2986.53|2986.53|2986.32|2986.32|2986.57|2986.57|2986.32|2986.32|0
1632211200000|2021-09-21 08:00:00|2986.58|2986.58|2986.71|2986.71|2987.05|2987.05|2986.56|2986.56|0
1632211210000|2021-09-21 08:00:10|2986.67|2986.67|2986.45|2986.45|2986.67|2986.67|2986.21|2986.21|0
1632211220000|2021-09-21 08:00:20|2986.94|2986.94|2986.93|2986.93|2987.06|2987.06|2986.93|2986.93|0
1632211230000|2021-09-21 08:00:30|2986.44|2986.44|2986.38|2986.38|2986.44|2986.44|2986.38|2986.38|0
1632211260000|2021-09-21 08:01:00|2985.77|2985.77|2986.63|2986.63|2986.77|2986.77|2985.77|2985.77|0
1632211270000|2021-09-21 08:01:10|2986.68|2986.68|2986.68|2986.68|2986.68|2986.68|2986.68|2986.68|0
1632211300000|2021-09-21 08:01:40|2986.57|2986.57|2985.45|2985.45|2986.59|2986.59|2985.36|2985.36|0
1632211310000|2021-09-21 08:01:50|2985.21|2985.21|2985.05|2985.05|2985.21|2985.21|2985.05|2985.05|0
1632211320000|2021-09-21 08:02:00|2984.99|2984.99|2984.99|2984.99|2984.99|2984.99|2984.99|2984.99|0
1632211330000|2021-09-21 08:02:10|2984.85|2984.85|2984.81|2984.81|2984.85|2984.85|2984.67|2984.67|0
1632211340000|2021-09-21 08:02:20|2984.96|2984.96|2984.69|2984.69|2984.96|2984.96|2984.55|2984.55|0
1632211360000|2021-09-21 08:02:40|2984.56|2984.56|2984.79|2984.79|2984.79|2984.79|2984.18|2984.18|0
1632211370000|2021-09-21 08:02:50|2985.03|2985.03|2985.03|2985.03|2985.52|2985.52|2985.03|2985.03|0
1632211380000|2021-09-21 08:03:00|2985.27|2985.27|2985.96|2985.96|2986.69|2986.69|2985.27|2985.27|0
1632211400000|2021-09-21 08:03:20|2985.84|2985.84|2985.47|2985.47|2985.84|2985.84|2985.47|2985.47|0
1632211410000|2021-09-21 08:03:30|2985.61|2985.61|2986.15|2986.15|2986.15|2986.15|2985.61|2985.61|0
1632211430000|2021-09-21 08:03:50|2986.22|2986.22|2986.35|2986.35|2986.35|2986.35|2986.22|2986.22|0
1632211440000|2021-09-21 08:04:00|2986.23|2986.23|2985.42|2985.42|2986.23|2986.23|2985.3|2985.3|0
1632211450000|2021-09-21 08:04:10|2985.01|2985.01|2985.88|2985.88|2985.88|2985.88|2984.66|2984.66|0
1632211470000|2021-09-21 08:04:30|2985.58|2985.58|2985.69|2985.69|2985.69|2985.69|2985.43|2985.43|0
1632211480000|2021-09-21 08:04:40|2985.4|2985.4|2985.4|2985.4|2985.4|2985.4|2985.4|2985.4|0
1632211490000|2021-09-21 08:04:50|2985.33|2985.33|2983.69|2983.69|2985.33|2985.33|2983.69|2983.69|0
1632211500000|2021-09-21 08:05:00|2983.43|2983.43|2983.5|2983.5|2983.5|2983.5|2983.43|2983.43|0
1632211510000|2021-09-21 08:05:10|2983.37|2983.37|2982.86|2982.86|2983.37|2983.37|2982.86|2982.86|0
1632211520000|2021-09-21 08:05:20|2982.72|2982.72|2983.47|2983.47|2983.47|2983.47|2982.72|2982.72|0
1632211540000|2021-09-21 08:05:40|2983.54|2983.54|2983.68|2983.68|2983.68|2983.68|2983.54|2983.54|0
1632211550000|2021-09-21 08:05:50|2983.56|2983.56|2983.82|2983.82|2983.82|2983.82|2983.56|2983.56|0
1632211560000|2021-09-21 08:06:00|2983.89|2983.89|2984.02|2984.02|2984.02|2984.02|2983.89|2983.89|0
1632211570000|2021-09-21 08:06:10|2984.16|2984.16|2984.46|2984.46|2984.46|2984.46|2984.16|2984.16|0
1632211580000|2021-09-21 08:06:20|2984.57|2984.57|2983.8|2983.8|2984.8|2984.8|2983.8|2983.8|0
1632211590000|2021-09-21 08:06:30|2983.31|2983.31|2982.52|2982.52|2983.31|2983.31|2982.52|2982.52|0
1632211600000|2021-09-21 08:06:40|2982.27|2982.27|2982.16|2982.16|2982.27|2982.27|2982.02|2982.02|0
1632211610000|2021-09-21 08:06:50|2982.04|2982.04|2981.5|2981.5|2982.04|2982.04|2981.5|2981.5|0
1632211620000|2021-09-21 08:07:00|2981.61|2981.61|2981.72|2981.72|2981.75|2981.75|2981.61|2981.61|0
1632211630000|2021-09-21 08:07:10|2981.68|2981.68|2981.33|2981.33|2981.68|2981.68|2981.26|2981.26|0
1632211640000|2021-09-21 08:07:20|2981.2|2981.2|2980.97|2980.97|2981.2|2981.2|2980.97|2980.97|0
1632211660000|2021-09-21 08:07:40|2980.74|2980.74|2980.74|2980.74|2980.74|2980.74|2980.74|2980.74|0
1632211670000|2021-09-21 08:07:50|2980.61|2980.61|2980.55|2980.55|2980.61|2980.61|2980.55|2980.55|0
1632211680000|2021-09-21 08:08:00|2980.66|2980.66|2980.66|2980.66|2980.66|2980.66|2980.66|2980.66|0
1632211690000|2021-09-21 08:08:10|2980.53|2980.53|2981.93|2981.93|2981.93|2981.93|2980.39|2980.39|0
1632211700000|2021-09-21 08:08:20|2981.99|2981.99|2982.33|2982.33|2982.33|2982.33|2981.99|2981.99|0
1632211710000|2021-09-21 08:08:30|2982.45|2982.45|2982.86|2982.86|2982.86|2982.86|2982.45|2982.45|0
1632211720000|2021-09-21 08:08:40|2982.98|2982.98|2983.11|2983.11|2983.11|2983.11|2982.98|2982.98|0
1632211730000|2021-09-21 08:08:50|2983.17|2983.17|2983.47|2983.47|2983.47|2983.47|2983.11|2983.11|0
1632211740000|2021-09-21 08:09:00|2983.54|2983.54|2983.6|2983.6|2983.6|2983.6|2983.54|2983.54|0
1632211750000|2021-09-21 08:09:10|2983.5|2983.5|2983.65|2983.65|2983.65|2983.65|2983.5|2983.5|0
1632211760000|2021-09-21 08:09:20|2983.7|2983.7|2984.94|2984.94|2984.94|2984.94|2983.7|2983.7|0
1632211770000|2021-09-21 08:09:30|2985.09|2985.09|2984.29|2984.29|2985.14|2985.14|2984.29|2984.29|0
1632211780000|2021-09-21 08:09:40|2984.17|2984.17|2984.39|2984.39|2984.39|2984.39|2984.17|2984.17|0
1632211790000|2021-09-21 08:09:50|2984.61|2984.61|2984.61|2984.61|2984.61|2984.61|2984.61|2984.61|0
1632211800000|2021-09-21 08:10:00|2984.47|2984.47|2984.47|2984.47|2984.47|2984.47|2984.47|2984.47|0
1632211810000|2021-09-21 08:10:10|2984.42|2984.42|2984.49|2984.49|2984.49|2984.49|2984.22|2984.22|0
1632211820000|2021-09-21 08:10:20|2984.62|2984.62|2984.96|2984.96|2985.02|2985.02|2984.62|2984.62|0
1632211850000|2021-09-21 08:10:50|2985.13|2985.13|2985.53|2985.53|2985.7|2985.7|2985.13|2985.13|0
1632211860000|2021-09-21 08:11:00|2985.66|2985.66|2985.45|2985.45|2985.66|2985.66|2985.45|2985.45|0
1632211870000|2021-09-21 08:11:10|2985.56|2985.56|2985.56|2985.56|2985.56|2985.56|2985.56|2985.56|0
1632211890000|2021-09-21 08:11:30|2985.95|2985.95|2986.11|2986.11|2986.11|2986.11|2985.95|2985.95|0
1632211900000|2021-09-21 08:11:40|2986.32|2986.32|2986.32|2986.32|2986.32|2986.32|2986.32|2986.32|0
1632211910000|2021-09-21 08:11:50|2986.35|2986.35|2985.88|2985.88|2986.6|2986.6|2985.87|2985.87|0
1632211920000|2021-09-21 08:12:00|2985.58|2985.58|2985.54|2985.54|2985.58|2985.58|2985.54|2985.54|0
1632211930000|2021-09-21 08:12:10|2985.6|2985.6|2985.68|2985.68|2985.68|2985.68|2985.54|2985.54|0
1632211940000|2021-09-21 08:12:20|2985.98|2985.98|2986.43|2986.43|2986.71|2986.71|2985.98|2985.98|0
1632211950000|2021-09-21 08:12:30|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|0
1632211960000|2021-09-21 08:12:40|2986.33|2986.33|2986.33|2986.33|2986.33|2986.33|2986.33|2986.33|0
1632211970000|2021-09-21 08:12:50|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|0
1632211980000|2021-09-21 08:13:00|2986.22|2986.22|2986.22|2986.22|2986.22|2986.22|2986.22|2986.22|0
1632211990000|2021-09-21 08:13:10|2986.1|2986.1|2985.67|2985.67|2986.1|2986.1|2985.36|2985.36|0
1632212000000|2021-09-21 08:13:20|2985.77|2985.77|2984.63|2984.63|2985.77|2985.77|2984.63|2984.63|0
1632212010000|2021-09-21 08:13:30|2984.74|2984.74|2984.25|2984.25|2984.74|2984.74|2984.25|2984.25|0
1632212030000|2021-09-21 08:13:50|2984.01|2984.01|2983.88|2983.88|2984.01|2984.01|2983.88|2983.88|0
1632212040000|2021-09-21 08:14:00|2983.96|2983.96|2984.44|2984.44|2984.44|2984.44|2983.81|2983.81|0
1632212050000|2021-09-21 08:14:10|2984.93|2984.93|2984.97|2984.97|2984.97|2984.97|2984.93|2984.93|0
1632212060000|2021-09-21 08:14:20|2984.84|2984.84|2984.84|2984.84|2984.84|2984.84|2984.84|2984.84|0
1632212070000|2021-09-21 08:14:30|2984.9|2984.9|2985.51|2985.51|2985.78|2985.78|2984.9|2984.9|0
1632212080000|2021-09-21 08:14:40|2985.2|2985.2|2985.33|2985.33|2985.33|2985.33|2985.2|2985.2|0
1632212090000|2021-09-21 08:14:50|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|0
1632212100000|2021-09-21 08:15:00|2985.6|2985.6|2986.66|2986.66|2986.66|2986.66|2985.6|2985.6|0
1632212110000|2021-09-21 08:15:10|2986.78|2986.78|2987.9|2987.9|2987.94|2987.94|2986.78|2986.78|0
1632212120000|2021-09-21 08:15:20|2987.78|2987.78|2988.4|2988.4|2988.43|2988.43|2987.78|2987.78|0
1632212130000|2021-09-21 08:15:30|2988.35|2988.35|2988.53|2988.53|2988.53|2988.53|2988.35|2988.35|0
1632212140000|2021-09-21 08:15:40|2988.46|2988.46|2988.57|2988.57|2988.57|2988.57|2988.46|2988.46|0
1632212150000|2021-09-21 08:15:50|2988.71|2988.71|2989|2989|2989|2989|2988.71|2988.71|0
1632212160000|2021-09-21 08:16:00|2989.05|2989.05|2988.86|2988.86|2989.05|2989.05|2988.86|2988.86|0
1632212180000|2021-09-21 08:16:20|2988.72|2988.72|2988.59|2988.59|2988.72|2988.72|2988.59|2988.59|0
1632212190000|2021-09-21 08:16:30|2988.71|2988.71|2988.22|2988.22|2988.71|2988.71|2988.22|2988.22|0
1632212200000|2021-09-21 08:16:40|2988.71|2988.71|2989|2989|2989|2989|2988.65|2988.65|0
1632212210000|2021-09-21 08:16:50|2988.39|2988.39|2989.26|2989.26|2989.26|2989.26|2988.39|2988.39|0
1632212220000|2021-09-21 08:17:00|2989.39|2989.39|2989.9|2989.9|2990.19|2990.19|2989.39|2989.39|0
1632212230000|2021-09-21 08:17:10|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|0
1632212240000|2021-09-21 08:17:20|2990.15|2990.15|2990.8|2990.8|2990.8|2990.8|2990.02|2990.02|0
1632212250000|2021-09-21 08:17:30|2990.56|2990.56|2991.23|2991.23|2991.23|2991.23|2990.56|2990.56|0
1632212260000|2021-09-21 08:17:40|2991.1|2991.1|2991.71|2991.71|2991.71|2991.71|2991.1|2991.1|0
1632212270000|2021-09-21 08:17:50|2991.91|2991.91|2991.98|2991.98|2991.98|2991.98|2991.91|2991.91|0
1632212280000|2021-09-21 08:18:00|2991.49|2991.49|2989.78|2989.78|2991.61|2991.61|2989.78|2989.78|0
1632212290000|2021-09-21 08:18:10|2989.71|2989.71|2989.71|2989.71|2989.71|2989.71|2989.71|2989.71|0
1632212310000|2021-09-21 08:18:30|2990.2|2990.2|2990.52|2990.52|2990.52|2990.52|2990.08|2990.08|0
1632212320000|2021-09-21 08:18:40|2990.58|2990.58|2991.48|2991.48|2991.48|2991.48|2990.58|2990.58|0
1632212330000|2021-09-21 08:18:50|2991.59|2991.59|2992.47|2992.47|2992.47|2992.47|2991.59|2991.59|0
1632212340000|2021-09-21 08:19:00|2992.4|2992.4|2992.49|2992.49|2992.49|2992.49|2992.37|2992.37|0
1632212350000|2021-09-21 08:19:10|2992.63|2992.63|2993.23|2993.23|2993.23|2993.23|2992.39|2992.39|0
1632212360000|2021-09-21 08:19:20|2993.17|2993.17|2993.87|2993.87|2993.87|2993.87|2993.17|2993.17|0
1632212370000|2021-09-21 08:19:30|2994.12|2994.12|2995.15|2995.15|2995.15|2995.15|2994.12|2994.12|0
1632212380000|2021-09-21 08:19:40|2995.49|2995.49|2995.78|2995.78|2995.78|2995.78|2995.49|2995.49|0
1632212390000|2021-09-21 08:19:50|2995.54|2995.54|2996.18|2996.18|2996.18|2996.18|2995.54|2995.54|0
1632212400000|2021-09-21 08:20:00|2996.1|2996.1|2995.19|2995.19|2996.1|2996.1|2995.04|2995.04|0
1632212420000|2021-09-21 08:20:20|2995.25|2995.25|2997.27|2997.27|2997.27|2997.27|2995.25|2995.25|0
1632212430000|2021-09-21 08:20:30|2997.42|2997.42|2997.29|2997.29|2997.6|2997.6|2997.16|2997.16|0
1632212440000|2021-09-21 08:20:40|2997|2997|2997.05|2997.05|2997.05|2997.05|2996.68|2996.68|0
1632212450000|2021-09-21 08:20:50|2996.98|2996.98|2996.62|2996.62|2996.98|2996.98|2996.62|2996.62|0
1632212460000|2021-09-21 08:21:00|2996.74|2996.74|2996.37|2996.37|2996.74|2996.74|2996.37|2996.37|0
1632212470000|2021-09-21 08:21:10|2996.25|2996.25|2994.82|2994.82|2996.25|2996.25|2994.69|2994.69|0
1632212480000|2021-09-21 08:21:20|2995.55|2995.55|2995.55|2995.55|2995.55|2995.55|2995.55|2995.55|0
1632212510000|2021-09-21 08:21:50|2995.6|2995.6|2995.73|2995.73|2995.73|2995.73|2995.6|2995.6|0
1632212520000|2021-09-21 08:22:00|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|0
1632212530000|2021-09-21 08:22:10|2995.52|2995.52|2995.24|2995.24|2995.52|2995.52|2995.24|2995.24|0
1632212560000|2021-09-21 08:22:40|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|0
1632212570000|2021-09-21 08:22:50|2995.3|2995.3|2995.15|2995.15|2995.3|2995.3|2994.54|2994.54|0
1632212580000|2021-09-21 08:23:00|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|0
1632212590000|2021-09-21 08:23:10|2994.79|2994.79|2994.92|2994.92|2994.92|2994.92|2994.79|2994.79|0
1632212600000|2021-09-21 08:23:20|2994.06|2994.06|2992.4|2992.4|2994.06|2994.06|2992.4|2992.4|0
1632212610000|2021-09-21 08:23:30|2992.33|2992.33|2991.56|2991.56|2992.4|2992.4|2991.56|2991.56|0
1632212620000|2021-09-21 08:23:40|2991.08|2991.08|2991.01|2991.01|2991.08|2991.08|2991.01|2991.01|0
1632212630000|2021-09-21 08:23:50|2991.13|2991.13|2991.19|2991.19|2991.19|2991.19|2991.02|2991.02|0
1632212640000|2021-09-21 08:24:00|2991.24|2991.24|2990.94|2990.94|2991.36|2991.36|2990.94|2990.94|0
1632212650000|2021-09-21 08:24:10|2990.73|2990.73|2989.24|2989.24|2990.73|2990.73|2989.19|2989.19|0
1632212660000|2021-09-21 08:24:20|2989.49|2989.49|2987.97|2987.97|2989.49|2989.49|2987.97|2987.97|0
1632212680000|2021-09-21 08:24:40|2988.03|2988.03|2988.66|2988.66|2988.66|2988.66|2988.03|2988.03|0
1632212690000|2021-09-21 08:24:50|2988.72|2988.72|2987.93|2987.93|2988.79|2988.79|2987.93|2987.93|0
1632212700000|2021-09-21 08:25:00|2988.06|2988.06|2987.9|2987.9|2988.19|2988.19|2987.9|2987.9|0
1632212710000|2021-09-21 08:25:10|2988.03|2988.03|2988.03|2988.03|2988.03|2988.03|2988.03|2988.03|0
1632212720000|2021-09-21 08:25:20|2988.16|2988.16|2988.78|2988.78|2988.78|2988.78|2988.16|2988.16|0
1632212730000|2021-09-21 08:25:30|2988.72|2988.72|2988.72|2988.72|2988.72|2988.72|2988.72|2988.72|0
1632212760000|2021-09-21 08:26:00|2988.97|2988.97|2989.11|2989.11|2989.11|2989.11|2988.6|2988.6|0
1632212770000|2021-09-21 08:26:10|2989.04|2989.04|2988.97|2988.97|2989.12|2989.12|2988.97|2988.97|0
1632212780000|2021-09-21 08:26:20|2988.86|2988.86|2988.86|2988.86|2988.86|2988.86|2988.86|2988.86|0
1632212790000|2021-09-21 08:26:30|2988.62|2988.62|2988.43|2988.43|2988.62|2988.62|2988.43|2988.43|0
1632212800000|2021-09-21 08:26:40|2988.31|2988.31|2988.67|2988.67|2988.67|2988.67|2988.31|2988.31|0
1632212810000|2021-09-21 08:26:50|2988.45|2988.45|2988.57|2988.57|2988.57|2988.57|2988.45|2988.45|0
1632212830000|2021-09-21 08:27:10|2988.7|2988.7|2988.7|2988.7|2988.7|2988.7|2988.7|2988.7|0
1632212880000|2021-09-21 08:28:00|2988.58|2988.58|2988.4|2988.4|2988.58|2988.58|2988.4|2988.4|0
1632212890000|2021-09-21 08:28:10|2988.28|2988.28|2987.55|2987.55|2988.28|2988.28|2987.55|2987.55|0
1632212900000|2021-09-21 08:28:20|2987.68|2987.68|2987.43|2987.43|2987.68|2987.68|2987.43|2987.43|0
1632212910000|2021-09-21 08:28:30|2987.87|2987.87|2987.02|2987.02|2987.87|2987.87|2987.02|2987.02|0
1632212920000|2021-09-21 08:28:40|2986.9|2986.9|2986.9|2986.9|2986.9|2986.9|2986.9|2986.9|0
1632212940000|2021-09-21 08:29:00|2986.53|2986.53|2986.9|2986.9|2986.9|2986.9|2986.53|2986.53|0
1632212980000|2021-09-21 08:29:40|2987.04|2987.04|2987.1|2987.1|2987.1|2987.1|2986.78|2986.78|0
1632213000000|2021-09-21 08:30:00|2987.47|2987.47|2987.5|2987.5|2987.5|2987.5|2987.36|2987.36|0
1632213010000|2021-09-21 08:30:10|2987.43|2987.43|2988.17|2988.17|2988.17|2988.17|2987.43|2987.43|0
1632213020000|2021-09-21 08:30:20|2988.14|2988.14|2988.11|2988.11|2988.17|2988.17|2988.11|2988.11|0
1632213040000|2021-09-21 08:30:40|2988.17|2988.17|2987.83|2987.83|2988.17|2988.17|2987.83|2987.83|0
1632213050000|2021-09-21 08:30:50|2988.07|2988.07|2988.07|2988.07|2988.07|2988.07|2988.07|2988.07|0
1632213060000|2021-09-21 08:31:00|2988.31|2988.31|2988.44|2988.44|2988.44|2988.44|2988.31|2988.31|0
1632213070000|2021-09-21 08:31:10|2988.19|2988.19|2988.37|2988.37|2988.37|2988.37|2988.19|2988.19|0
1632213080000|2021-09-21 08:31:20|2988.13|2988.13|2988.13|2988.13|2988.13|2988.13|2988.13|2988.13|0
1632213090000|2021-09-21 08:31:30|2988.37|2988.37|2989.34|2989.34|2989.34|2989.34|2988.37|2988.37|0
1632213100000|2021-09-21 08:31:40|2989.4|2989.4|2989.29|2989.29|2989.4|2989.4|2989.26|2989.26|0
1632213110000|2021-09-21 08:31:50|2989.5|2989.5|2989.5|2989.5|2989.5|2989.5|2989.5|2989.5|0
1632213120000|2021-09-21 08:32:00|2989.39|2989.39|2988.78|2988.78|2989.39|2989.39|2988.78|2988.78|0
1632213130000|2021-09-21 08:32:10|2988.82|2988.82|2988.56|2988.56|2988.89|2988.89|2988.56|2988.56|0
1632213140000|2021-09-21 08:32:20|2989.05|2989.05|2989.14|2989.14|2989.26|2989.26|2989.05|2989.05|0
1632213150000|2021-09-21 08:32:30|2989|2989|2989.06|2989.06|2989.14|2989.14|2989|2989|0
1632213160000|2021-09-21 08:32:40|2988.99|2988.99|2988.97|2988.97|2989.03|2989.03|2988.97|2988.97|0
1632213170000|2021-09-21 08:32:50|2989.08|2989.08|2989.08|2989.08|2989.08|2989.08|2989.08|2989.08|0
1632213180000|2021-09-21 08:33:00|2988.96|2988.96|2989.8|2989.8|2989.86|2989.86|2988.96|2988.96|0
1632213190000|2021-09-21 08:33:10|2989.87|2989.87|2989.45|2989.45|2989.87|2989.87|2989.45|2989.45|0
1632213210000|2021-09-21 08:33:30|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|0
1632213220000|2021-09-21 08:33:40|2989.71|2989.71|2989.71|2989.71|2989.71|2989.71|2989.71|2989.71|0
1632213230000|2021-09-21 08:33:50|2989.67|2989.67|2989.72|2989.72|2989.72|2989.72|2989.67|2989.67|0
1632213240000|2021-09-21 08:34:00|2990.05|2990.05|2989.92|2989.92|2990.05|2990.05|2989.92|2989.92|0
1632213250000|2021-09-21 08:34:10|2989.98|2989.98|2989.98|2989.98|2989.98|2989.98|2989.98|2989.98|0
1632213260000|2021-09-21 08:34:20|2990.23|2990.23|2990.68|2990.68|2990.8|2990.8|2990.23|2990.23|0
1632213270000|2021-09-21 08:34:30|2990.65|2990.65|2990.93|2990.93|2990.93|2990.93|2990.65|2990.65|0
1632213280000|2021-09-21 08:34:40|2991.54|2991.54|2991.54|2991.54|2991.54|2991.54|2991.54|2991.54|0
1632213290000|2021-09-21 08:34:50|2991.78|2991.78|2992.08|2992.08|2992.33|2992.33|2991.78|2991.78|0
1632213300000|2021-09-21 08:35:00|2992.12|2992.12|2992.28|2992.28|2992.32|2992.32|2992.12|2992.12|0
1632213310000|2021-09-21 08:35:10|2992.64|2992.64|2994.28|2994.28|2994.28|2994.28|2992.64|2992.64|0
1632213320000|2021-09-21 08:35:20|2994.34|2994.34|2994.65|2994.65|2995.02|2995.02|2994.34|2994.34|0
1632213330000|2021-09-21 08:35:30|2994.76|2994.76|2994.43|2994.43|2994.76|2994.76|2994.36|2994.36|0
1632213340000|2021-09-21 08:35:40|2994.29|2994.29|2994.5|2994.5|2994.5|2994.5|2994.29|2994.29|0
1632213360000|2021-09-21 08:36:00|2994.51|2994.51|2993.33|2993.33|2994.51|2994.51|2993.33|2993.33|0
1632213370000|2021-09-21 08:36:10|2993.82|2993.82|2993.8|2993.8|2993.82|2993.82|2993.64|2993.64|0
1632213390000|2021-09-21 08:36:30|2993.61|2993.61|2992.59|2992.59|2993.61|2993.61|2992.59|2992.59|0
1632213400000|2021-09-21 08:36:40|2992.53|2992.53|2992.25|2992.25|2992.53|2992.53|2992.25|2992.25|0
1632213410000|2021-09-21 08:36:50|2992.14|2992.14|2991.91|2991.91|2992.14|2992.14|2991.84|2991.84|0
1632213420000|2021-09-21 08:37:00|2991.84|2991.84|2991.73|2991.73|2991.84|2991.84|2991.73|2991.73|0
1632213430000|2021-09-21 08:37:10|2991.61|2991.61|2991.97|2991.97|2991.97|2991.97|2991.61|2991.61|0
1632213440000|2021-09-21 08:37:20|2992.11|2992.11|2992.11|2992.11|2992.11|2992.11|2992.11|2992.11|0
1632213460000|2021-09-21 08:37:40|2991.96|2991.96|2991.96|2991.96|2991.96|2991.96|2991.96|2991.96|0
1632213470000|2021-09-21 08:37:50|2991.91|2991.91|2991.91|2991.91|2991.91|2991.91|2991.91|2991.91|0
1632213480000|2021-09-21 08:38:00|2991.66|2991.66|2992.03|2992.03|2992.03|2992.03|2991.66|2991.66|0
1632213500000|2021-09-21 08:38:20|2992.31|2992.31|2992.56|2992.56|2992.56|2992.56|2992.31|2992.31|0
1632213510000|2021-09-21 08:38:30|2992.68|2992.68|2993.12|2993.12|2993.12|2993.12|2992.68|2992.68|0
1632213520000|2021-09-21 08:38:40|2993.15|2993.15|2993.25|2993.25|2993.25|2993.25|2992.96|2992.96|0
1632213530000|2021-09-21 08:38:50|2993.28|2993.28|2994.05|2994.05|2994.05|2994.05|2993.25|2993.25|0
1632213550000|2021-09-21 08:39:10|2993.73|2993.73|2993.48|2993.48|2993.73|2993.73|2993.48|2993.48|0
1632213560000|2021-09-21 08:39:20|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|0
1632213570000|2021-09-21 08:39:30|2994.28|2994.28|2994.39|2994.39|2994.39|2994.39|2994.28|2994.28|0
1632213580000|2021-09-21 08:39:40|2994.34|2994.34|2994.4|2994.4|2994.46|2994.46|2994.34|2994.34|0
1632213590000|2021-09-21 08:39:50|2994.47|2994.47|2994.23|2994.23|2994.47|2994.47|2994.23|2994.23|0
1632213600000|2021-09-21 08:40:00|2994.28|2994.28|2993.98|2993.98|2994.43|2994.43|2993.98|2993.98|0
1632213610000|2021-09-21 08:40:10|2994.05|2994.05|2994.12|2994.12|2994.12|2994.12|2994.05|2994.05|0
1632213620000|2021-09-21 08:40:20|2994.06|2994.06|2993.99|2993.99|2994.06|2994.06|2993.99|2993.99|0
1632213630000|2021-09-21 08:40:30|2994.06|2994.06|2994.06|2994.06|2994.06|2994.06|2994.06|2994.06|0
1632213640000|2021-09-21 08:40:40|2993.81|2993.81|2994.87|2994.87|2994.87|2994.87|2993.81|2993.81|0
1632213650000|2021-09-21 08:40:50|2995.01|2995.01|2995.01|2995.01|2995.01|2995.01|2995.01|2995.01|0
1632213660000|2021-09-21 08:41:00|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|0
1632213670000|2021-09-21 08:41:10|2995.71|2995.71|2995.54|2995.54|2995.78|2995.78|2995.54|2995.54|0
1632213680000|2021-09-21 08:41:20|2995.65|2995.65|2995.58|2995.58|2995.65|2995.65|2995.58|2995.58|0
1632213690000|2021-09-21 08:41:30|2995.52|2995.52|2995.61|2995.61|2995.61|2995.61|2995.52|2995.52|0
1632213710000|2021-09-21 08:41:50|2995.55|2995.55|2995.29|2995.29|2995.55|2995.55|2995.29|2995.29|0
1632213720000|2021-09-21 08:42:00|2995.23|2995.23|2995.7|2995.7|2995.7|2995.7|2995.23|2995.23|0
1632213730000|2021-09-21 08:42:10|2995.67|2995.67|2995.74|2995.74|2995.74|2995.74|2995.67|2995.67|0
1632213740000|2021-09-21 08:42:20|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|0
1632213760000|2021-09-21 08:42:40|2995.6|2995.6|2995.96|2995.96|2995.96|2995.96|2995.6|2995.6|0
1632213770000|2021-09-21 08:42:50|2995.81|2995.81|2995.81|2995.81|2995.81|2995.81|2995.81|2995.81|0
1632213780000|2021-09-21 08:43:00|2996.59|2996.59|2997.37|2997.37|2997.37|2997.37|2996.59|2996.59|0
1632213790000|2021-09-21 08:43:10|2997.55|2997.55|2997.42|2997.42|2998.03|2998.03|2997.42|2997.42|0
1632213800000|2021-09-21 08:43:20|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|0
1632213810000|2021-09-21 08:43:30|2996.99|2996.99|2996.87|2996.87|2996.99|2996.99|2996.87|2996.87|0
1632213820000|2021-09-21 08:43:40|2998.05|2998.05|2998.89|2998.89|2998.89|2998.89|2998.05|2998.05|0
1632213830000|2021-09-21 08:43:50|2998.6|2998.6|2998.65|2998.65|2998.65|2998.65|2998.6|2998.6|0
1632213840000|2021-09-21 08:44:00|2998.79|2998.79|2998.65|2998.65|2998.79|2998.79|2998.65|2998.65|0
1632213850000|2021-09-21 08:44:10|2998.72|2998.72|2998.61|2998.61|2998.72|2998.72|2998.61|2998.61|0
1632213860000|2021-09-21 08:44:20|2998.65|2998.65|2998.94|2998.94|2998.94|2998.94|2998.65|2998.65|0
1632213870000|2021-09-21 08:44:30|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|0
1632213890000|2021-09-21 08:44:50|2999.07|2999.07|2999.19|2999.19|2999.19|2999.19|2999.07|2999.07|0
1632213900000|2021-09-21 08:45:00|2999.12|2999.12|2998.99|2998.99|2999.12|2999.12|2998.99|2998.99|0
1632213910000|2021-09-21 08:45:10|2998.92|2998.92|2998.92|2998.92|2998.92|2998.92|2998.92|2998.92|0
1632213920000|2021-09-21 08:45:20|2999.09|2999.09|2999.86|2999.86|2999.86|2999.86|2999.09|2999.09|0
1632213930000|2021-09-21 08:45:30|3000.01|3000.01|3000.31|3000.31|3000.31|3000.31|3000.01|3000.01|0
1632213940000|2021-09-21 08:45:40|3000.67|3000.67|3000.67|3000.67|3000.67|3000.67|3000.67|3000.67|0
1632213950000|2021-09-21 08:45:50|3001.16|3001.16|3001.1|3001.1|3001.16|3001.16|3001.1|3001.1|0
1632213960000|2021-09-21 08:46:00|3000.97|3000.97|3000.84|3000.84|3000.97|3000.97|3000.84|3000.84|0
1632213970000|2021-09-21 08:46:10|3000.79|3000.79|3001.4|3001.4|3001.52|3001.52|3000.79|3000.79|0
1632213980000|2021-09-21 08:46:20|3001.2|3001.2|3001.21|3001.21|3001.21|3001.21|3001.1|3001.1|0
1632213990000|2021-09-21 08:46:30|3001.09|3001.09|3000.84|3000.84|3001.09|3001.09|3000.84|3000.84|0
1632214000000|2021-09-21 08:46:40|3000.97|3000.97|3000.97|3000.97|3001.45|3001.45|3000.97|3000.97|0
1632214010000|2021-09-21 08:46:50|3001.21|3001.21|3002.84|3002.84|3002.84|3002.84|3001.21|3001.21|0
1632214020000|2021-09-21 08:47:00|3002.71|3002.71|3003.13|3003.13|3003.13|3003.13|3002.65|3002.65|0
1632214030000|2021-09-21 08:47:10|3003|3003|3003.76|3003.76|3003.76|3003.76|3003|3003|0
1632214040000|2021-09-21 08:47:20|3003.7|3003.7|3004.21|3004.21|3004.25|3004.25|3003.7|3003.7|0
1632214050000|2021-09-21 08:47:30|3003.6|3003.6|3003.6|3003.6|3003.6|3003.6|3003.6|3003.6|0
1632214060000|2021-09-21 08:47:40|3003.75|3003.75|3003.8|3003.8|3003.8|3003.8|3003.75|3003.75|0
1632214080000|2021-09-21 08:48:00|3003.87|3003.87|3003.56|3003.56|3003.92|3003.92|3003.56|3003.56|0
1632214090000|2021-09-21 08:48:10|3003.49|3003.49|3003.49|3003.49|3003.49|3003.49|3003.49|3003.49|0
1632214100000|2021-09-21 08:48:20|3003.62|3003.62|3003.01|3003.01|3003.62|3003.62|3003.01|3003.01|0
1632214110000|2021-09-21 08:48:30|3002.71|3002.71|3001.9|3001.9|3002.71|3002.71|3001.77|3001.77|0
1632214120000|2021-09-21 08:48:40|3001.96|3001.96|3001.87|3001.87|3002.17|3002.17|3001.87|3001.87|0
1632214150000|2021-09-21 08:49:10|3002.07|3002.07|3002.07|3002.07|3002.07|3002.07|3002.07|3002.07|0
1632214160000|2021-09-21 08:49:20|3001.95|3001.95|3001.62|3001.62|3001.95|3001.95|3001.62|3001.62|0
1632214170000|2021-09-21 08:49:30|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|0
1632214180000|2021-09-21 08:49:40|3000.15|3000.15|3000.15|3000.15|3000.15|3000.15|3000.15|3000.15|0
1632214190000|2021-09-21 08:49:50|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|0
1632214200000|2021-09-21 08:50:00|3000.13|3000.13|2999.89|2999.89|3000.39|3000.39|2999.82|2999.82|0
1632214210000|2021-09-21 08:50:10|3000.26|3000.26|3000.68|3000.68|3000.86|3000.86|3000.26|3000.26|0
1632214220000|2021-09-21 08:50:20|3000.19|3000.19|2999.6|2999.6|3000.19|3000.19|2999.44|2999.44|0
1632214230000|2021-09-21 08:50:30|2999.54|2999.54|2999.91|2999.91|2999.91|2999.91|2999.54|2999.54|0
1632214240000|2021-09-21 08:50:40|2999.66|2999.66|2999.95|2999.95|3000.03|3000.03|2999.66|2999.66|0
1632214260000|2021-09-21 08:51:00|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|0
1632214270000|2021-09-21 08:51:10|2999.95|2999.95|2999.78|2999.78|2999.95|2999.95|2999.78|2999.78|0
1632214280000|2021-09-21 08:51:20|2999.84|2999.84|2999.84|2999.84|2999.84|2999.84|2999.84|2999.84|0
1632214290000|2021-09-21 08:51:30|2999.4|2999.4|2999.39|2999.39|2999.4|2999.4|2999.14|2999.14|0
1632214300000|2021-09-21 08:51:40|2999.51|2999.51|2999.9|2999.9|2999.9|2999.9|2999.51|2999.51|0
1632214330000|2021-09-21 08:52:10|2999.6|2999.6|3000.21|3000.21|3000.21|3000.21|2999.6|2999.6|0
1632214350000|2021-09-21 08:52:30|3000.11|3000.11|3000.11|3000.11|3000.11|3000.11|3000.11|3000.11|0
1632214360000|2021-09-21 08:52:40|2999.75|2999.75|2997.78|2997.78|2999.75|2999.75|2997.78|2997.78|0
1632214370000|2021-09-21 08:52:50|2997.66|2997.66|2997.91|2997.91|2997.98|2997.98|2997.66|2997.66|0
1632214380000|2021-09-21 08:53:00|2997.77|2997.77|2997.77|2997.77|2997.77|2997.77|2997.77|2997.77|0
1632214390000|2021-09-21 08:53:10|2997.71|2997.71|2997.65|2997.65|2997.71|2997.71|2997.65|2997.65|0
1632214400000|2021-09-21 08:53:20|2997.72|2997.72|2997.87|2997.87|2997.87|2997.87|2997.7|2997.7|0
1632214410000|2021-09-21 08:53:30|2997.93|2997.93|2998.17|2998.17|2998.17|2998.17|2997.93|2997.93|0
1632214420000|2021-09-21 08:53:40|2998.11|2998.11|2996.5|2996.5|2998.11|2998.11|2996.5|2996.5|0
1632214430000|2021-09-21 08:53:50|2996.25|2996.25|2995.97|2995.97|2996.25|2996.25|2995.97|2995.97|0
1632214450000|2021-09-21 08:54:10|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|0
1632214480000|2021-09-21 08:54:40|2996.1|2996.1|2995.96|2995.96|2996.1|2996.1|2995.96|2995.96|0
1632214490000|2021-09-21 08:54:50|2995.99|2995.99|2995.79|2995.79|2995.99|2995.99|2995.79|2995.79|0
1632214500000|2021-09-21 08:55:00|2995.69|2995.69|2995.99|2995.99|2996.2|2996.2|2995.69|2995.69|0
1632214510000|2021-09-21 08:55:10|2995.94|2995.94|2996.43|2996.43|2996.43|2996.43|2995.94|2995.94|0
1632214520000|2021-09-21 08:55:20|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|0
1632214540000|2021-09-21 08:55:40|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|0
1632214550000|2021-09-21 08:55:50|2996.49|2996.49|2996.6|2996.6|2996.6|2996.6|2996.49|2996.49|0
1632214560000|2021-09-21 08:56:00|2996.58|2996.58|2996.26|2996.26|2996.58|2996.58|2996.26|2996.26|0
1632214570000|2021-09-21 08:56:10|2996.24|2996.24|2996.08|2996.08|2996.24|2996.24|2996.08|2996.08|0
1632214580000|2021-09-21 08:56:20|2995.96|2995.96|2994.99|2994.99|2995.96|2995.96|2994.99|2994.99|0
1632214590000|2021-09-21 08:56:30|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|0
1632214600000|2021-09-21 08:56:40|2995.48|2995.48|2995.09|2995.09|2995.72|2995.72|2995.09|2995.09|0
1632214610000|2021-09-21 08:56:50|2995.26|2995.26|2995.5|2995.5|2995.5|2995.5|2994.89|2994.89|0
1632214620000|2021-09-21 08:57:00|2995.86|2995.86|2995.73|2995.73|2996.03|2996.03|2995.73|2995.73|0
1632214630000|2021-09-21 08:57:10|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|0
1632214640000|2021-09-21 08:57:20|2995.78|2995.78|2994.73|2994.73|2995.78|2995.78|2994.73|2994.73|0
1632214650000|2021-09-21 08:57:30|2994.63|2994.63|2993.6|2993.6|2994.63|2994.63|2993.6|2993.6|0
1632214660000|2021-09-21 08:57:40|2993.97|2993.97|2993.23|2993.23|2993.97|2993.97|2993.23|2993.23|0
1632214680000|2021-09-21 08:58:00|2993.19|2993.19|2993.26|2993.26|2993.26|2993.26|2993.12|2993.12|0
1632214690000|2021-09-21 08:58:10|2993.06|2993.06|2993.06|2993.06|2993.06|2993.06|2993.06|2993.06|0
1632214700000|2021-09-21 08:58:20|2993|2993|2992.9|2992.9|2993|2993|2992.9|2992.9|0
1632214710000|2021-09-21 08:58:30|2992.83|2992.83|2992.16|2992.16|2992.83|2992.83|2992.16|2992.16|0
1632214720000|2021-09-21 08:58:40|2992.04|2992.04|2991.45|2991.45|2992.04|2992.04|2991.45|2991.45|0
1632214730000|2021-09-21 08:58:50|2991.42|2991.42|2991.52|2991.52|2991.52|2991.52|2991.42|2991.42|0
1632214740000|2021-09-21 08:59:00|2991.32|2991.32|2991.38|2991.38|2991.38|2991.38|2991.32|2991.32|0
1632214750000|2021-09-21 08:59:10|2991.4|2991.4|2991.4|2991.4|2991.4|2991.4|2991.4|2991.4|0
1632214760000|2021-09-21 08:59:20|2991.35|2991.35|2991.28|2991.28|2991.35|2991.35|2991.28|2991.28|0
1632214770000|2021-09-21 08:59:30|2991.17|2991.17|2991.28|2991.28|2991.28|2991.28|2991.17|2991.17|0
1632214780000|2021-09-21 08:59:40|2990.85|2990.85|2989.07|2989.07|2990.85|2990.85|2988.93|2988.93|0
1632214800000|2021-09-21 09:00:00|2989.14|2989.14|2989.3|2989.3|2989.63|2989.63|2989.14|2989.14|0
1632214810000|2021-09-21 09:00:10|2989.58|2989.58|2989.85|2989.85|2989.85|2989.85|2989.28|2989.28|0
1632214820000|2021-09-21 09:00:20|2989.92|2989.92|2990.01|2990.01|2990.16|2990.16|2989.92|2989.92|0
1632214830000|2021-09-21 09:00:30|2989.95|2989.95|2989.93|2989.93|2990.08|2990.08|2989.93|2989.93|0
1632214840000|2021-09-21 09:00:40|2989.97|2989.97|2989.83|2989.83|2989.97|2989.97|2989.83|2989.83|0
1632214850000|2021-09-21 09:00:50|2989.98|2989.98|2989.51|2989.51|2989.98|2989.98|2989.48|2989.48|0
1632214860000|2021-09-21 09:01:00|2989.55|2989.55|2989.08|2989.08|2989.55|2989.55|2989.08|2989.08|0
1632214870000|2021-09-21 09:01:10|2989.19|2989.19|2989.25|2989.25|2989.25|2989.25|2989.19|2989.19|0
1632214880000|2021-09-21 09:01:20|2989.62|2989.62|2989.45|2989.45|2989.74|2989.74|2989.45|2989.45|0
1632214890000|2021-09-21 09:01:30|2989.69|2989.69|2990.12|2990.12|2990.12|2990.12|2989.69|2989.69|0
1632214900000|2021-09-21 09:01:40|2990.03|2990.03|2989.85|2989.85|2990.03|2990.03|2989.85|2989.85|0
1632214910000|2021-09-21 09:01:50|2989.73|2989.73|2989.95|2989.95|2989.95|2989.95|2989.66|2989.66|0
1632214920000|2021-09-21 09:02:00|2990.07|2990.07|2990.07|2990.07|2990.2|2990.2|2990.07|2990.07|0
1632214930000|2021-09-21 09:02:10|2990.14|2990.14|2990.43|2990.43|2990.43|2990.43|2990.14|2990.14|0
1632214940000|2021-09-21 09:02:20|2990.56|2990.56|2990.56|2990.56|2990.56|2990.56|2990.56|2990.56|0
1632214950000|2021-09-21 09:02:30|2991.05|2991.05|2991.33|2991.33|2991.33|2991.33|2991.05|2991.05|0
1632214960000|2021-09-21 09:02:40|2991.76|2991.76|2992.13|2992.13|2992.13|2992.13|2991.76|2991.76|0
1632214970000|2021-09-21 09:02:50|2991.64|2991.64|2991.64|2991.64|2991.64|2991.64|2991.64|2991.64|0
1632214980000|2021-09-21 09:03:00|2991.28|2991.28|2990.3|2990.3|2991.52|2991.52|2990.3|2990.3|0
1632214990000|2021-09-21 09:03:10|2990.18|2990.18|2989.11|2989.11|2990.18|2990.18|2989.11|2989.11|0
1632215020000|2021-09-21 09:03:40|2988.98|2988.98|2988.96|2988.96|2989.23|2989.23|2988.86|2988.86|0
1632215050000|2021-09-21 09:04:10|2988.92|2988.92|2989.37|2989.37|2989.5|2989.5|2988.92|2988.92|0
1632215070000|2021-09-21 09:04:30|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|0
1632215080000|2021-09-21 09:04:40|2988.88|2988.88|2988.88|2988.88|2988.88|2988.88|2988.88|2988.88|0
1632215100000|2021-09-21 09:05:00|2988.99|2988.99|2988.87|2988.87|2988.99|2988.99|2988.87|2988.87|0
1632215110000|2021-09-21 09:05:10|2988.76|2988.76|2988.52|2988.52|2988.76|2988.76|2988.52|2988.52|0
1632215130000|2021-09-21 09:05:30|2988.37|2988.37|2988.19|2988.19|2988.52|2988.52|2988.19|2988.19|0
1632215140000|2021-09-21 09:05:40|2988.09|2988.09|2988.09|2988.09|2988.09|2988.09|2988.09|2988.09|0
1632215150000|2021-09-21 09:05:50|2988.01|2988.01|2988.01|2988.01|2988.01|2988.01|2988.01|2988.01|0
1632215160000|2021-09-21 09:06:00|2987.81|2987.81|2986.1|2986.1|2987.81|2987.81|2986.1|2986.1|0
1632215170000|2021-09-21 09:06:10|2985.98|2985.98|2986.08|2986.08|2986.3|2986.3|2985.7|2985.7|0
1632215180000|2021-09-21 09:06:20|2986.04|2986.04|2986.24|2986.24|2986.24|2986.24|2986.04|2986.04|0
1632215190000|2021-09-21 09:06:30|2986.27|2986.27|2986.31|2986.31|2986.31|2986.31|2986.27|2986.27|0
1632215200000|2021-09-21 09:06:40|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|0
1632215210000|2021-09-21 09:06:50|2986.44|2986.44|2987.22|2987.22|2987.22|2987.22|2986.44|2986.44|0
1632215220000|2021-09-21 09:07:00|2986.86|2986.86|2987.1|2987.1|2987.1|2987.1|2986.74|2986.74|0
1632215230000|2021-09-21 09:07:10|2987.13|2987.13|2987.1|2987.1|2987.13|2987.13|2987.1|2987.1|0
1632215240000|2021-09-21 09:07:20|2987.25|2987.25|2987.38|2987.38|2987.38|2987.38|2987.24|2987.24|0
1632215250000|2021-09-21 09:07:30|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|0
1632215280000|2021-09-21 09:08:00|2987.77|2987.77|2987.84|2987.84|2987.84|2987.84|2987.77|2987.77|0
1632215290000|2021-09-21 09:08:10|2987.78|2987.78|2987.97|2987.97|2987.97|2987.97|2987.78|2987.78|0
1632215300000|2021-09-21 09:08:20|2988.04|2988.04|2987.97|2987.97|2988.04|2988.04|2987.86|2987.86|0
1632215310000|2021-09-21 09:08:30|2988.08|2988.08|2988.41|2988.41|2988.41|2988.41|2988.08|2988.08|0
1632215320000|2021-09-21 09:08:40|2988.51|2988.51|2988.48|2988.48|2988.51|2988.51|2988.48|2988.48|0
1632215330000|2021-09-21 09:08:50|2988.11|2988.11|2988.36|2988.36|2988.36|2988.36|2988.11|2988.11|0
1632215340000|2021-09-21 09:09:00|2988.42|2988.42|2988.54|2988.54|2988.54|2988.54|2988.42|2988.42|0
1632215350000|2021-09-21 09:09:10|2988.74|2988.74|2988.69|2988.69|2988.74|2988.74|2988.69|2988.69|0
1632215360000|2021-09-21 09:09:20|2988.76|2988.76|2988.76|2988.76|2988.76|2988.76|2988.76|2988.76|0
1632215390000|2021-09-21 09:09:50|2989.2|2989.2|2989.2|2989.2|2989.2|2989.2|2989.2|2989.2|0
1632215400000|2021-09-21 09:10:00|2989.49|2989.49|2989.52|2989.52|2989.67|2989.67|2989.39|2989.39|0
1632215410000|2021-09-21 09:10:10|2989.37|2989.37|2989.37|2989.37|2989.51|2989.51|2989.37|2989.37|0
1632215420000|2021-09-21 09:10:20|2989.57|2989.57|2989.61|2989.61|2989.61|2989.61|2989.57|2989.57|0
1632215430000|2021-09-21 09:10:30|2989.73|2989.73|2990.05|2990.05|2990.05|2990.05|2989.59|2989.59|0
1632215440000|2021-09-21 09:10:40|2989.61|2989.61|2989.46|2989.46|2989.61|2989.61|2989.46|2989.46|0
1632215450000|2021-09-21 09:10:50|2989.56|2989.56|2989.67|2989.67|2989.67|2989.67|2989.56|2989.56|0
1632215460000|2021-09-21 09:11:00|2989.73|2989.73|2989.61|2989.61|2989.73|2989.73|2989.61|2989.61|0
1632215470000|2021-09-21 09:11:10|2989.56|2989.56|2989.31|2989.31|2989.56|2989.56|2989.31|2989.31|0
1632215480000|2021-09-21 09:11:20|2989.2|2989.2|2988.86|2988.86|2989.2|2989.2|2988.86|2988.86|0
1632215500000|2021-09-21 09:11:40|2988.92|2988.92|2988.56|2988.56|2988.92|2988.92|2988.5|2988.5|0
1632215510000|2021-09-21 09:11:50|2988.63|2988.63|2988.56|2988.56|2988.63|2988.63|2988.56|2988.56|0
1632215530000|2021-09-21 09:12:10|2988.53|2988.53|2988.19|2988.19|2988.53|2988.53|2988.19|2988.19|0
1632215540000|2021-09-21 09:12:20|2988.25|2988.25|2988.25|2988.25|2988.25|2988.25|2988.25|2988.25|0
1632215550000|2021-09-21 09:12:30|2988.19|2988.19|2988.05|2988.05|2988.19|2988.19|2988.05|2988.05|0
1632215560000|2021-09-21 09:12:40|2987.9|2987.9|2987.9|2987.9|2987.9|2987.9|2987.9|2987.9|0
1632215580000|2021-09-21 09:13:00|2987.42|2987.42|2987.21|2987.21|2987.42|2987.42|2987.21|2987.21|0
1632215590000|2021-09-21 09:13:10|2987.33|2987.33|2987.33|2987.33|2987.33|2987.33|2987.33|2987.33|0
1632215600000|2021-09-21 09:13:20|2987.48|2987.48|2987.06|2987.06|2987.48|2987.48|2987.06|2987.06|0
1632215610000|2021-09-21 09:13:30|2987|2987|2986.87|2986.87|2987|2987|2986.87|2986.87|0
1632215620000|2021-09-21 09:13:40|2987.05|2987.05|2987.05|2987.05|2987.05|2987.05|2987.05|2987.05|0
1632215640000|2021-09-21 09:14:00|2986.02|2986.02|2986.02|2986.02|2986.07|2986.07|2986.02|2986.02|0
1632215660000|2021-09-21 09:14:20|2986.13|2986.13|2986.18|2986.18|2986.18|2986.18|2986.13|2986.13|0
1632215670000|2021-09-21 09:14:30|2986.31|2986.31|2986.31|2986.31|2986.31|2986.31|2986.31|2986.31|0
1632215680000|2021-09-21 09:14:40|2986.21|2986.21|2986.18|2986.18|2986.21|2986.21|2986.07|2986.07|0
1632215700000|2021-09-21 09:15:00|2986.05|2986.05|2986.11|2986.11|2986.11|2986.11|2986.05|2986.05|0
1632215710000|2021-09-21 09:15:10|2986.38|2986.38|2986.08|2986.08|2986.38|2986.38|2986.08|2986.08|0
1632215720000|2021-09-21 09:15:20|2986.01|2986.01|2986.01|2986.01|2986.01|2986.01|2986.01|2986.01|0
1632215730000|2021-09-21 09:15:30|2986.13|2986.13|2985.8|2985.8|2986.13|2986.13|2985.8|2985.8|0
1632215740000|2021-09-21 09:15:40|2985.95|2985.95|2986.07|2986.07|2986.19|2986.19|2985.95|2985.95|0
1632215750000|2021-09-21 09:15:50|2986.13|2986.13|2986.13|2986.13|2986.13|2986.13|2986.13|2986.13|0
1632215760000|2021-09-21 09:16:00|2986|2986|2986.13|2986.13|2986.13|2986.13|2985.95|2985.95|0
1632215770000|2021-09-21 09:16:10|2986|2986|2986.13|2986.13|2986.13|2986.13|2986|2986|0
1632215780000|2021-09-21 09:16:20|2985.98|2985.98|2985.81|2985.81|2985.98|2985.98|2985.45|2985.45|0
1632215790000|2021-09-21 09:16:30|2985.61|2985.61|2985.55|2985.55|2985.61|2985.61|2985.32|2985.32|0
1632215800000|2021-09-21 09:16:40|2985.83|2985.83|2985.83|2985.83|2985.83|2985.83|2985.83|2985.83|0
1632215810000|2021-09-21 09:16:50|2985.97|2985.97|2985.83|2985.83|2985.97|2985.97|2985.83|2985.83|0
1632215820000|2021-09-21 09:17:00|2985.97|2985.97|2985.97|2985.97|2985.97|2985.97|2985.97|2985.97|0
1632215830000|2021-09-21 09:17:10|2985.85|2985.85|2985.85|2985.85|2985.85|2985.85|2985.85|2985.85|0
1632215840000|2021-09-21 09:17:20|2986.09|2986.09|2986.34|2986.34|2986.34|2986.34|2986.09|2986.09|0
1632215850000|2021-09-21 09:17:30|2986.58|2986.58|2986.44|2986.44|2986.58|2986.58|2986.44|2986.44|0
1632215860000|2021-09-21 09:17:40|2986.56|2986.56|2986.56|2986.56|2986.56|2986.56|2986.56|2986.56|0
1632215880000|2021-09-21 09:18:00|2986.35|2986.35|2985.3|2985.3|2986.35|2986.35|2985.3|2985.3|0
1632215890000|2021-09-21 09:18:10|2985.41|2985.41|2985.41|2985.41|2985.41|2985.41|2985.41|2985.41|0
1632215920000|2021-09-21 09:18:40|2985.27|2985.27|2985.27|2985.27|2985.27|2985.27|2985.27|2985.27|0
1632215930000|2021-09-21 09:18:50|2985.21|2985.21|2985.21|2985.21|2985.21|2985.21|2985.21|2985.21|0
1632215940000|2021-09-21 09:19:00|2985.33|2985.33|2985.1|2985.1|2985.33|2985.33|2985.1|2985.1|0
1632215950000|2021-09-21 09:19:10|2985.16|2985.16|2985.2|2985.2|2985.27|2985.27|2985.15|2985.15|0
1632215960000|2021-09-21 09:19:20|2985.31|2985.31|2985|2985|2985.31|2985.31|2985|2985|0
1632215970000|2021-09-21 09:19:30|2985.04|2985.04|2985.18|2985.18|2985.18|2985.18|2985.04|2985.04|0
1632215980000|2021-09-21 09:19:40|2985.05|2985.05|2985.05|2985.05|2985.05|2985.05|2985.05|2985.05|0
1632215990000|2021-09-21 09:19:50|2985.08|2985.08|2985.08|2985.08|2985.08|2985.08|2985.08|2985.08|0
1632216000000|2021-09-21 09:20:00|2985.33|2985.33|2985.27|2985.27|2985.39|2985.39|2985.08|2985.08|0
1632216010000|2021-09-21 09:20:10|2985.39|2985.39|2985.54|2985.54|2985.54|2985.54|2985.39|2985.39|0
1632216020000|2021-09-21 09:20:20|2985.66|2985.66|2985.8|2985.8|2985.8|2985.8|2985.66|2985.66|0
1632216040000|2021-09-21 09:20:40|2985.52|2985.52|2985.52|2985.52|2985.52|2985.52|2985.52|2985.52|0
1632216050000|2021-09-21 09:20:50|2985.38|2985.38|2985.52|2985.52|2985.52|2985.52|2985.38|2985.38|0
1632216060000|2021-09-21 09:21:00|2985.37|2985.37|2985.09|2985.09|2985.37|2985.37|2985.09|2985.09|0
1632216070000|2021-09-21 09:21:10|2984.98|2984.98|2984.94|2984.94|2984.98|2984.98|2984.94|2984.94|0
1632216080000|2021-09-21 09:21:20|2984.7|2984.7|2984.7|2984.7|2984.7|2984.7|2984.7|2984.7|0
1632216090000|2021-09-21 09:21:30|2984.55|2984.55|2984.34|2984.34|2984.55|2984.55|2984.09|2984.09|0
1632216100000|2021-09-21 09:21:40|2984.39|2984.39|2984.39|2984.39|2984.39|2984.39|2984.39|2984.39|0
1632216120000|2021-09-21 09:22:00|2984.54|2984.54|2984.37|2984.37|2984.54|2984.54|2984.37|2984.37|0
1632216130000|2021-09-21 09:22:10|2984.17|2984.17|2984.17|2984.17|2984.17|2984.17|2984.17|2984.17|0
1632216140000|2021-09-21 09:22:20|2984.03|2984.03|2984.1|2984.1|2984.1|2984.1|2983.88|2983.88|0
1632216150000|2021-09-21 09:22:30|2984.04|2984.04|2983.57|2983.57|2984.04|2984.04|2983.57|2983.57|0
1632216160000|2021-09-21 09:22:40|2983.51|2983.51|2983.61|2983.61|2983.61|2983.61|2983.51|2983.51|0
1632216170000|2021-09-21 09:22:50|2983.47|2983.47|2983.33|2983.33|2983.47|2983.47|2983.33|2983.33|0
1632216180000|2021-09-21 09:23:00|2983.27|2983.27|2983.03|2983.03|2983.27|2983.27|2983.03|2983.03|0
1632216190000|2021-09-21 09:23:10|2982.96|2982.96|2982.47|2982.47|2982.96|2982.96|2982.47|2982.47|0
1632216200000|2021-09-21 09:23:20|2982.83|2982.83|2982.56|2982.56|2982.83|2982.83|2982.53|2982.53|0
1632216210000|2021-09-21 09:23:30|2982.29|2982.29|2982.29|2982.29|2982.29|2982.29|2982.29|2982.29|0
1632216220000|2021-09-21 09:23:40|2982.22|2982.22|2982.59|2982.59|2982.59|2982.59|2982.16|2982.16|0
1632216230000|2021-09-21 09:23:50|2982.64|2982.64|2982.81|2982.81|2982.81|2982.81|2982.59|2982.59|0
1632216250000|2021-09-21 09:24:10|2982.87|2982.87|2982.87|2982.87|2982.87|2982.87|2982.87|2982.87|0
1632216260000|2021-09-21 09:24:20|2983.02|2983.02|2983.47|2983.47|2983.47|2983.47|2982.96|2982.96|0
1632216270000|2021-09-21 09:24:30|2983.59|2983.59|2983.39|2983.39|2983.59|2983.59|2983.39|2983.39|0
1632216280000|2021-09-21 09:24:40|2983.52|2983.52|2983.59|2983.59|2983.59|2983.59|2983.52|2983.52|0
1632216290000|2021-09-21 09:24:50|2983.47|2983.47|2983.35|2983.35|2983.47|2983.47|2983.35|2983.35|0
1632216300000|2021-09-21 09:25:00|2983.38|2983.38|2983.24|2983.24|2983.38|2983.38|2983.24|2983.24|0
1632216310000|2021-09-21 09:25:10|2983.12|2983.12|2983.12|2983.12|2983.12|2983.12|2983.12|2983.12|0
1632216320000|2021-09-21 09:25:20|2982.97|2982.97|2983.15|2983.15|2983.15|2983.15|2982.97|2982.97|0
1632216330000|2021-09-21 09:25:30|2983.19|2983.19|2983.19|2983.19|2983.19|2983.19|2983.19|2983.19|0
1632216340000|2021-09-21 09:25:40|2983.3|2983.3|2983.06|2983.06|2983.3|2983.3|2983.06|2983.06|0
1632216350000|2021-09-21 09:25:50|2983.11|2983.11|2983.26|2983.26|2983.26|2983.26|2983.11|2983.11|0
1632216360000|2021-09-21 09:26:00|2983.36|2983.36|2983.47|2983.47|2983.47|2983.47|2983.36|2983.36|0
1632216370000|2021-09-21 09:26:10|2983.25|2983.25|2983.39|2983.39|2983.39|2983.39|2983.25|2983.25|0
1632216390000|2021-09-21 09:26:30|2983.64|2983.64|2984.12|2984.12|2984.12|2984.12|2983.64|2983.64|0
1632216420000|2021-09-21 09:27:00|2983.87|2983.87|2983.69|2983.69|2983.94|2983.94|2983.57|2983.57|0
1632216430000|2021-09-21 09:27:10|2983.76|2983.76|2983.76|2983.76|2983.76|2983.76|2983.76|2983.76|0
1632216450000|2021-09-21 09:27:30|2983.88|2983.88|2983.88|2983.88|2983.88|2983.88|2983.88|2983.88|0
1632216480000|2021-09-21 09:28:00|2984.01|2984.01|2984.01|2984.01|2984.01|2984.01|2984.01|2984.01|0
1632216490000|2021-09-21 09:28:10|2984.74|2984.74|2984.74|2984.74|2984.74|2984.74|2984.74|2984.74|0
1632216510000|2021-09-21 09:28:30|2984.62|2984.62|2984.62|2984.62|2984.62|2984.62|2984.62|2984.62|0
1632216520000|2021-09-21 09:28:40|2984.88|2984.88|2983.99|2983.99|2984.88|2984.88|2983.85|2983.85|0
1632216530000|2021-09-21 09:28:50|2983.87|2983.87|2983.99|2983.99|2983.99|2983.99|2983.87|2983.87|0
1632216540000|2021-09-21 09:29:00|2983.75|2983.75|2983.69|2983.69|2983.75|2983.75|2983.69|2983.69|0
1632216550000|2021-09-21 09:29:10|2983.59|2983.59|2983.38|2983.38|2983.59|2983.59|2983.38|2983.38|0
1632216560000|2021-09-21 09:29:20|2983.28|2983.28|2983.76|2983.76|2983.76|2983.76|2983.22|2983.22|0
1632216590000|2021-09-21 09:29:50|2983.17|2983.17|2983.61|2983.61|2983.61|2983.61|2983.17|2983.17|0
1632216600000|2021-09-21 09:30:00|2983.5|2983.5|2984.14|2984.14|2984.24|2984.24|2983.44|2983.44|0
1632216620000|2021-09-21 09:30:20|2984.28|2984.28|2983.82|2983.82|2984.39|2984.39|2983.82|2983.82|0
1632216630000|2021-09-21 09:30:30|2983.96|2983.96|2983.86|2983.86|2983.96|2983.96|2983.86|2983.86|0
1632216650000|2021-09-21 09:30:50|2983.96|2983.96|2983.96|2983.96|2983.96|2983.96|2983.96|2983.96|0
1632216660000|2021-09-21 09:31:00|2983.7|2983.7|2983.13|2983.13|2983.7|2983.7|2983.13|2983.13|0
1632216670000|2021-09-21 09:31:10|2983.02|2983.02|2983.02|2983.02|2983.02|2983.02|2983.02|2983.02|0
1632216680000|2021-09-21 09:31:20|2982.89|2982.89|2983.07|2983.07|2983.07|2983.07|2982.89|2982.89|0
1632216700000|2021-09-21 09:31:40|2983.15|2983.15|2983.15|2983.15|2983.15|2983.15|2983.15|2983.15|0
1632216710000|2021-09-21 09:31:50|2983.22|2983.22|2983.36|2983.36|2983.36|2983.36|2983.22|2983.22|0
1632216720000|2021-09-21 09:32:00|2983.61|2983.61|2983.53|2983.53|2983.61|2983.61|2983.48|2983.48|0
1632216730000|2021-09-21 09:32:10|2983.09|2983.09|2983.09|2983.09|2983.09|2983.09|2983.09|2983.09|0
1632216740000|2021-09-21 09:32:20|2983.4|2983.4|2983.6|2983.6|2983.6|2983.6|2983.4|2983.4|0
1632216750000|2021-09-21 09:32:30|2983.49|2983.49|2983.98|2983.98|2983.98|2983.98|2983.49|2983.49|0
1632216760000|2021-09-21 09:32:40|2984.09|2984.09|2983.98|2983.98|2984.09|2984.09|2983.98|2983.98|0
1632216770000|2021-09-21 09:32:50|2983.73|2983.73|2983.73|2983.73|2983.73|2983.73|2983.73|2983.73|0
1632216790000|2021-09-21 09:33:10|2983.68|2983.68|2983.68|2983.68|2983.68|2983.68|2983.68|2983.68|0
1632216800000|2021-09-21 09:33:20|2983.37|2983.37|2983.37|2983.37|2983.37|2983.37|2983.37|2983.37|0
1632216810000|2021-09-21 09:33:30|2983.49|2983.49|2983.73|2983.73|2983.73|2983.73|2983.49|2983.49|0
1632216820000|2021-09-21 09:33:40|2983.88|2983.88|2983.93|2983.93|2983.93|2983.93|2983.88|2983.88|0
1632216850000|2021-09-21 09:34:10|2984.05|2984.05|2984.3|2984.3|2984.3|2984.3|2984.05|2984.05|0
1632216860000|2021-09-21 09:34:20|2984.23|2984.23|2984.1|2984.1|2984.23|2984.23|2984.1|2984.1|0
1632216870000|2021-09-21 09:34:30|2984.24|2984.24|2983.02|2983.02|2984.24|2984.24|2982.77|2982.77|0
1632216880000|2021-09-21 09:34:40|2982.89|2982.89|2983.26|2983.26|2983.26|2983.26|2982.89|2982.89|0
1632216890000|2021-09-21 09:34:50|2983.39|2983.39|2983.25|2983.25|2983.39|2983.39|2983.25|2983.25|0
1632216900000|2021-09-21 09:35:00|2983.36|2983.36|2983.31|2983.31|2983.36|2983.36|2983.31|2983.31|0
1632216910000|2021-09-21 09:35:10|2983.27|2983.27|2983.92|2983.92|2983.92|2983.92|2983.27|2983.27|0
1632216940000|2021-09-21 09:35:40|2983.98|2983.98|2983.87|2983.87|2983.98|2983.98|2983.87|2983.87|0
1632216950000|2021-09-21 09:35:50|2984.01|2984.01|2983.95|2983.95|2984.08|2984.08|2983.82|2983.82|0
1632216960000|2021-09-21 09:36:00|2984.06|2984.06|2984.06|2984.06|2984.06|2984.06|2984.06|2984.06|0
1632216990000|2021-09-21 09:36:30|2983.92|2983.92|2984.02|2984.02|2984.02|2984.02|2983.92|2983.92|0
1632217000000|2021-09-21 09:36:40|2983.73|2983.73|2983.73|2983.73|2983.73|2983.73|2983.73|2983.73|0
1632217010000|2021-09-21 09:36:50|2983.67|2983.67|2983.15|2983.15|2983.92|2983.92|2983.15|2983.15|0
1632217030000|2021-09-21 09:37:10|2983.4|2983.4|2983.4|2983.4|2983.4|2983.4|2983.4|2983.4|0
1632217040000|2021-09-21 09:37:20|2983.1|2983.1|2982.35|2982.35|2983.1|2983.1|2982.23|2982.23|0
1632217050000|2021-09-21 09:37:30|2982.3|2982.3|2982.41|2982.41|2982.41|2982.41|2982.3|2982.3|0
1632217060000|2021-09-21 09:37:40|2982.53|2982.53|2982.53|2982.53|2982.53|2982.53|2982.53|2982.53|0
1632217070000|2021-09-21 09:37:50|2982.68|2982.68|2982.92|2982.92|2982.92|2982.92|2982.68|2982.68|0
1632217080000|2021-09-21 09:38:00|2983.04|2983.04|2983.29|2983.29|2983.29|2983.29|2983.04|2983.04|0
1632217090000|2021-09-21 09:38:10|2983.25|2983.25|2983.29|2983.29|2983.29|2983.29|2983.25|2983.25|0
1632217100000|2021-09-21 09:38:20|2983.15|2983.15|2983.15|2983.15|2983.15|2983.15|2983.15|2983.15|0
1632217110000|2021-09-21 09:38:30|2983.03|2983.03|2982.78|2982.78|2983.03|2983.03|2982.78|2982.78|0
1632217120000|2021-09-21 09:38:40|2982.92|2982.92|2982.96|2982.96|2982.96|2982.96|2982.92|2982.92|0
1632217130000|2021-09-21 09:38:50|2982.84|2982.84|2982.84|2982.84|2982.84|2982.84|2982.84|2982.84|0
1632217140000|2021-09-21 09:39:00|2982.72|2982.72|2982.41|2982.41|2982.78|2982.78|2982.41|2982.41|0
1632217150000|2021-09-21 09:39:10|2982.16|2982.16|2981.88|2981.88|2982.16|2982.16|2981.88|2981.88|0
1632217170000|2021-09-21 09:39:30|2981.67|2981.67|2981.87|2981.87|2982.01|2982.01|2981.67|2981.67|0
1632217180000|2021-09-21 09:39:40|2981.75|2981.75|2981.61|2981.61|2981.75|2981.75|2981.61|2981.61|0
1632217190000|2021-09-21 09:39:50|2981.5|2981.5|2981.5|2981.5|2981.5|2981.5|2981.5|2981.5|0
1632217200000|2021-09-21 09:40:00|2981.4|2981.4|2981.25|2981.25|2981.4|2981.4|2981.18|2981.18|0
1632217210000|2021-09-21 09:40:10|2981.32|2981.32|2981.46|2981.46|2981.46|2981.46|2981.32|2981.32|0
1632217220000|2021-09-21 09:40:20|2981.53|2981.53|2981.53|2981.53|2981.53|2981.53|2981.53|2981.53|0
1632217240000|2021-09-21 09:40:40|2981.62|2981.62|2981.87|2981.87|2981.87|2981.87|2981.62|2981.62|0
1632217250000|2021-09-21 09:40:50|2981.93|2981.93|2981.86|2981.86|2981.93|2981.93|2981.86|2981.86|0
1632217260000|2021-09-21 09:41:00|2981.62|2981.62|2981.65|2981.65|2981.74|2981.74|2981.62|2981.62|0
1632217280000|2021-09-21 09:41:20|2981.58|2981.58|2981.64|2981.64|2981.64|2981.64|2981.58|2981.58|0
1632217290000|2021-09-21 09:41:30|2981.77|2981.77|2981.76|2981.76|2981.77|2981.77|2981.71|2981.71|0
1632217300000|2021-09-21 09:41:40|2981.71|2981.71|2981.89|2981.89|2981.89|2981.89|2981.53|2981.53|0
1632217330000|2021-09-21 09:42:10|2982.01|2982.01|2982.01|2982.01|2982.01|2982.01|2982.01|2982.01|0
1632217340000|2021-09-21 09:42:20|2981.64|2981.64|2981.7|2981.7|2981.7|2981.7|2981.64|2981.64|0
1632217380000|2021-09-21 09:43:00|2981.82|2981.82|2981.82|2981.82|2981.82|2981.82|2981.82|2981.82|0
1632217390000|2021-09-21 09:43:10|2981.94|2981.94|2981.94|2981.94|2981.94|2981.94|2981.94|2981.94|0
1632217400000|2021-09-21 09:43:20|2982.38|2982.38|2982.38|2982.38|2982.38|2982.38|2982.38|2982.38|0
1632217420000|2021-09-21 09:43:40|2982.09|2982.09|2982.09|2982.09|2982.09|2982.09|2982.09|2982.09|0
1632217440000|2021-09-21 09:44:00|2982.23|2982.23|2982.13|2982.13|2982.23|2982.23|2982.13|2982.13|0
1632217450000|2021-09-21 09:44:10|2982.07|2982.07|2982.24|2982.24|2982.24|2982.24|2982.07|2982.07|0
1632217460000|2021-09-21 09:44:20|2982.17|2982.17|2982.21|2982.21|2982.21|2982.21|2982.17|2982.17|0
1632217470000|2021-09-21 09:44:30|2982.07|2982.07|2982.07|2982.07|2982.07|2982.07|2982.07|2982.07|0
1632217480000|2021-09-21 09:44:40|2981.78|2981.78|2981.78|2981.78|2981.78|2981.78|2981.78|2981.78|0
1632217490000|2021-09-21 09:44:50|2981.71|2981.71|2981.57|2981.57|2981.71|2981.71|2981.42|2981.42|0
1632217500000|2021-09-21 09:45:00|2981.35|2981.35|2981.26|2981.26|2981.5|2981.5|2981.26|2981.26|0
1632217510000|2021-09-21 09:45:10|2980.97|2980.97|2981.12|2981.12|2981.21|2981.21|2980.85|2980.85|0
1632217530000|2021-09-21 09:45:30|2981.25|2981.25|2981.12|2981.12|2981.25|2981.25|2981.12|2981.12|0
1632217540000|2021-09-21 09:45:40|2980.99|2980.99|2980.93|2980.93|2980.99|2980.99|2980.88|2980.88|0
1632217550000|2021-09-21 09:45:50|2980.83|2980.83|2980.39|2980.39|2980.83|2980.83|2980.2|2980.2|0
1632217560000|2021-09-21 09:46:00|2980.46|2980.46|2980.34|2980.34|2980.46|2980.46|2980.34|2980.34|0
1632217580000|2021-09-21 09:46:20|2980.05|2980.05|2979.98|2979.98|2980.41|2980.41|2979.98|2979.98|0
1632217600000|2021-09-21 09:46:40|2979.84|2979.84|2979.78|2979.78|2979.84|2979.84|2979.78|2979.78|0
1632217610000|2021-09-21 09:46:50|2980.03|2980.03|2979.82|2979.82|2980.03|2980.03|2979.82|2979.82|0
1632217620000|2021-09-21 09:47:00|2979.95|2979.95|2979.95|2979.95|2979.95|2979.95|2979.95|2979.95|0
1632217650000|2021-09-21 09:47:30|2980.07|2980.07|2980.31|2980.31|2980.31|2980.31|2980.07|2980.07|0
1632217660000|2021-09-21 09:47:40|2980.02|2980.02|2979.85|2979.85|2980.02|2980.02|2979.85|2979.85|0
1632217670000|2021-09-21 09:47:50|2979.6|2979.6|2979.19|2979.19|2979.6|2979.6|2979.19|2979.19|0
1632217680000|2021-09-21 09:48:00|2979.34|2979.34|2979.76|2979.76|2979.76|2979.76|2979.34|2979.34|0
1632217690000|2021-09-21 09:48:10|2979.84|2979.84|2979.8|2979.8|2979.84|2979.84|2979.8|2979.8|0
1632217740000|2021-09-21 09:49:00|2979.82|2979.82|2979.89|2979.89|2979.89|2979.89|2979.82|2979.82|0
1632217750000|2021-09-21 09:49:10|2980.03|2980.03|2980.16|2980.16|2980.16|2980.16|2980.03|2980.03|0
1632217760000|2021-09-21 09:49:20|2980.22|2980.22|2980.24|2980.24|2980.24|2980.24|2980.18|2980.18|0
1632217790000|2021-09-21 09:49:50|2980.29|2980.29|2980.29|2980.29|2980.29|2980.29|2980.29|2980.29|0
1632217810000|2021-09-21 09:50:10|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|0
1632217820000|2021-09-21 09:50:20|2980.51|2980.51|2980.51|2980.51|2980.51|2980.51|2980.51|2980.51|0
1632217830000|2021-09-21 09:50:30|2980.75|2980.75|2980.93|2980.93|2981.04|2981.04|2980.75|2980.75|0
1632217840000|2021-09-21 09:50:40|2980.87|2980.87|2980.72|2980.72|2980.87|2980.87|2980.72|2980.72|0
1632217850000|2021-09-21 09:50:50|2980.87|2980.87|2980.91|2980.91|2980.91|2980.91|2980.87|2980.87|0
1632217860000|2021-09-21 09:51:00|2981.04|2981.04|2981.04|2981.04|2981.1|2981.1|2981.04|2981.04|0
1632217870000|2021-09-21 09:51:10|2981.09|2981.09|2981.01|2981.01|2981.24|2981.24|2980.95|2980.95|0
1632217880000|2021-09-21 09:51:20|2981.11|2981.11|2981.17|2981.17|2981.17|2981.17|2981.11|2981.11|0
1632217890000|2021-09-21 09:51:30|2981.23|2981.23|2981.23|2981.23|2981.23|2981.23|2981.23|2981.23|0
1632217910000|2021-09-21 09:51:50|2981.3|2981.3|2981.51|2981.51|2981.51|2981.51|2981.3|2981.3|0
1632217920000|2021-09-21 09:52:00|2981.65|2981.65|2981.65|2981.65|2981.65|2981.65|2981.65|2981.65|0
1632217930000|2021-09-21 09:52:10|2981.55|2981.55|2981.14|2981.14|2981.55|2981.55|2981.14|2981.14|0
1632217940000|2021-09-21 09:52:20|2981.2|2981.2|2981.2|2981.2|2981.2|2981.2|2981.2|2981.2|0
1632217950000|2021-09-21 09:52:30|2981.14|2981.14|2981.14|2981.14|2981.14|2981.14|2981.14|2981.14|0
1632217960000|2021-09-21 09:52:40|2981.2|2981.2|2980.84|2980.84|2981.2|2981.2|2980.84|2980.84|0
1632217970000|2021-09-21 09:52:50|2981.12|2981.12|2981.12|2981.12|2981.12|2981.12|2981.12|2981.12|0
1632217980000|2021-09-21 09:53:00|2981.06|2981.06|2981.1|2981.1|2981.1|2981.1|2980.92|2980.92|0
1632218010000|2021-09-21 09:53:30|2981.23|2981.23|2981.29|2981.29|2981.29|2981.29|2981.23|2981.23|0
1632218030000|2021-09-21 09:53:50|2981.22|2981.22|2981.22|2981.22|2981.22|2981.22|2981.22|2981.22|0
1632218040000|2021-09-21 09:54:00|2981.16|2981.16|2980.51|2980.51|2981.16|2981.16|2980.51|2980.51|0
1632218050000|2021-09-21 09:54:10|2980.45|2980.45|2980.45|2980.45|2980.45|2980.45|2980.45|2980.45|0
1632218070000|2021-09-21 09:54:30|2980.4|2980.4|2980.46|2980.46|2980.46|2980.46|2980.4|2980.4|0
1632218080000|2021-09-21 09:54:40|2980.33|2980.33|2980.33|2980.33|2980.33|2980.33|2980.33|2980.33|0
1632218110000|2021-09-21 09:55:10|2980.2|2980.2|2980.14|2980.14|2980.2|2980.2|2980.14|2980.14|0
1632218120000|2021-09-21 09:55:20|2980.07|2980.07|2980.28|2980.28|2980.34|2980.34|2980.07|2980.07|0
1632218130000|2021-09-21 09:55:30|2980.22|2980.22|2979.83|2979.83|2980.22|2980.22|2979.83|2979.83|0
1632218140000|2021-09-21 09:55:40|2979.76|2979.76|2979.76|2979.76|2979.76|2979.76|2979.76|2979.76|0
1632218150000|2021-09-21 09:55:50|2979.62|2979.62|2979.74|2979.74|2979.74|2979.74|2979.62|2979.62|0
1632218180000|2021-09-21 09:56:20|2979.78|2979.78|2979.99|2979.99|2979.99|2979.99|2979.78|2979.78|0
1632218190000|2021-09-21 09:56:30|2980.1|2980.1|2979.92|2979.92|2980.1|2980.1|2979.92|2979.92|0
1632218200000|2021-09-21 09:56:40|2979.9|2979.9|2979.9|2979.9|2979.9|2979.9|2979.9|2979.9|0
1632218220000|2021-09-21 09:57:00|2980.02|2980.02|2979.77|2979.77|2980.15|2980.15|2979.77|2979.77|0
1632218230000|2021-09-21 09:57:10|2979.87|2979.87|2980.24|2980.24|2980.24|2980.24|2979.87|2979.87|0
1632218260000|2021-09-21 09:57:40|2980.38|2980.38|2980.38|2980.38|2980.38|2980.38|2980.38|2980.38|0
1632218270000|2021-09-21 09:57:50|2980.24|2980.24|2980.24|2980.24|2980.24|2980.24|2980.24|2980.24|0
1632218280000|2021-09-21 09:58:00|2980.12|2980.12|2979.97|2979.97|2980.12|2980.12|2979.97|2979.97|0
1632218290000|2021-09-21 09:58:10|2979.87|2979.87|2979.76|2979.76|2979.87|2979.87|2979.76|2979.76|0
1632218310000|2021-09-21 09:58:30|2979.66|2979.66|2979.56|2979.56|2979.66|2979.66|2979.56|2979.56|0
1632218320000|2021-09-21 09:58:40|2979.42|2979.42|2978.86|2978.86|2979.42|2979.42|2978.86|2978.86|0
1632218330000|2021-09-21 09:58:50|2978.99|2978.99|2979.13|2979.13|2979.18|2979.18|2978.99|2978.99|0
1632218340000|2021-09-21 09:59:00|2979.07|2979.07|2979.07|2979.07|2979.07|2979.07|2979.07|2979.07|0
1632218350000|2021-09-21 09:59:10|2979.31|2979.31|2979.31|2979.31|2979.46|2979.46|2979.31|2979.31|0
1632218360000|2021-09-21 09:59:20|2979.55|2979.55|2979.55|2979.55|2979.55|2979.55|2979.55|2979.55|0
1632218380000|2021-09-21 09:59:40|2979.79|2979.79|2979.81|2979.81|2979.81|2979.81|2979.79|2979.79|0
1632218390000|2021-09-21 09:59:50|2979.69|2979.69|2979.47|2979.47|2979.69|2979.69|2979.47|2979.47|0
1632218410000|2021-09-21 10:00:10|2979.52|2979.52|2979.52|2979.52|2979.52|2979.52|2979.52|2979.52|0
1632218420000|2021-09-21 10:00:20|2979.32|2979.32|2979.36|2979.36|2979.36|2979.36|2979.26|2979.26|0
1632218430000|2021-09-21 10:00:30|2979.22|2979.22|2978.23|2978.23|2979.22|2979.22|2978.23|2978.23|0
1632218450000|2021-09-21 10:00:50|2978.2|2978.2|2978.44|2978.44|2978.44|2978.44|2978.2|2978.2|0
1632218470000|2021-09-21 10:01:10|2978.33|2978.33|2978.33|2978.33|2978.33|2978.33|2978.33|2978.33|0
1632218500000|2021-09-21 10:01:40|2978.45|2978.45|2977.72|2977.72|2978.45|2978.45|2977.72|2977.72|0
1632218510000|2021-09-21 10:01:50|2977.6|2977.6|2977.6|2977.6|2977.6|2977.6|2977.6|2977.6|0
1632218520000|2021-09-21 10:02:00|2977.79|2977.79|2977.79|2977.79|2977.79|2977.79|2977.79|2977.79|0
1632218530000|2021-09-21 10:02:10|2977.94|2977.94|2978.08|2978.08|2978.08|2978.08|2977.94|2977.94|0
1632218540000|2021-09-21 10:02:20|2978.32|2978.32|2978.19|2978.19|2978.32|2978.32|2978.19|2978.19|0
1632218550000|2021-09-21 10:02:30|2978.23|2978.23|2978.3|2978.3|2978.3|2978.3|2978.23|2978.23|0
1632218580000|2021-09-21 10:03:00|2978.18|2978.18|2978.18|2978.18|2978.18|2978.18|2978.18|2978.18|0
1632218590000|2021-09-21 10:03:10|2977.87|2977.87|2977.76|2977.76|2978.08|2978.08|2977.76|2977.76|0
1632218600000|2021-09-21 10:03:20|2977.61|2977.61|2977.61|2977.61|2977.61|2977.61|2977.61|2977.61|0
1632218620000|2021-09-21 10:03:40|2977.68|2977.68|2977.68|2977.68|2977.68|2977.68|2977.68|2977.68|0
1632218630000|2021-09-21 10:03:50|2977.62|2977.62|2977.62|2977.62|2977.62|2977.62|2977.62|2977.62|0
1632218650000|2021-09-21 10:04:10|2977.69|2977.69|2977.69|2977.69|2977.69|2977.69|2977.69|2977.69|0
1632218670000|2021-09-21 10:04:30|2977.55|2977.55|2977.55|2977.55|2977.55|2977.55|2977.55|2977.55|0
1632218700000|2021-09-21 10:05:00|2977.27|2977.27|2977.25|2977.25|2977.27|2977.27|2977.19|2977.19|0
1632218710000|2021-09-21 10:05:10|2977.19|2977.19|2977.12|2977.12|2977.19|2977.19|2977.12|2977.12|0
1632218720000|2021-09-21 10:05:20|2977|2977|2976.96|2976.96|2977|2977|2976.96|2976.96|0
1632218730000|2021-09-21 10:05:30|2977.03|2977.03|2977.03|2977.03|2977.03|2977.03|2977.03|2977.03|0
1632218750000|2021-09-21 10:05:50|2977.27|2977.27|2977.39|2977.39|2977.39|2977.39|2977.27|2977.27|0
1632218760000|2021-09-21 10:06:00|2977.27|2977.27|2977.21|2977.21|2977.27|2977.27|2977.21|2977.21|0
1632218780000|2021-09-21 10:06:20|2977.47|2977.47|2977.34|2977.34|2977.58|2977.58|2977.34|2977.34|0
1632218790000|2021-09-21 10:06:30|2977.41|2977.41|2977.41|2977.41|2977.41|2977.41|2977.41|2977.41|0
1632218800000|2021-09-21 10:06:40|2977.58|2977.58|2977.58|2977.58|2977.58|2977.58|2977.58|2977.58|0
1632218870000|2021-09-21 10:07:50|2977.45|2977.45|2977.45|2977.45|2977.45|2977.45|2977.45|2977.45|0
1632218880000|2021-09-21 10:08:00|2977.33|2977.33|2977.2|2977.2|2977.39|2977.39|2977.2|2977.2|0
1632218890000|2021-09-21 10:08:10|2977.15|2977.15|2977.2|2977.2|2977.2|2977.2|2977.15|2977.15|0
1632218900000|2021-09-21 10:08:20|2977.1|2977.1|2977.12|2977.12|2977.22|2977.22|2977.1|2977.1|0
1632218910000|2021-09-21 10:08:30|2977.16|2977.16|2977.09|2977.09|2977.16|2977.16|2977.09|2977.09|0
1632218920000|2021-09-21 10:08:40|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|0
1632218930000|2021-09-21 10:08:50|2977.21|2977.21|2976.96|2976.96|2977.21|2977.21|2976.96|2976.96|0
1632218940000|2021-09-21 10:09:00|2976.91|2976.91|2976.91|2976.91|2976.91|2976.91|2976.91|2976.91|0
1632218960000|2021-09-21 10:09:20|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|0
1632218980000|2021-09-21 10:09:40|2977.26|2977.26|2977.26|2977.26|2977.26|2977.26|2977.26|2977.26|0
1632218990000|2021-09-21 10:09:50|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|0
1632219000000|2021-09-21 10:10:00|2977.13|2977.13|2976.86|2976.86|2977.13|2977.13|2976.86|2976.86|0
1632219010000|2021-09-21 10:10:10|2976.81|2976.81|2976.86|2976.86|2976.86|2976.86|2976.81|2976.81|0
1632219020000|2021-09-21 10:10:20|2976.83|2976.83|2976.65|2976.65|2976.83|2976.83|2976.47|2976.47|0
1632219040000|2021-09-21 10:10:40|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|0
1632219060000|2021-09-21 10:11:00|2976.84|2976.84|2976.78|2976.78|2976.84|2976.84|2976.78|2976.78|0
1632219070000|2021-09-21 10:11:10|2976.89|2976.89|2976.89|2976.89|2976.89|2976.89|2976.89|2976.89|0
1632219090000|2021-09-21 10:11:30|2976.99|2976.99|2976.99|2976.99|2976.99|2976.99|2976.99|2976.99|0
1632219110000|2021-09-21 10:11:50|2977.11|2977.11|2977.21|2977.21|2977.35|2977.35|2977.11|2977.11|0
1632219120000|2021-09-21 10:12:00|2977.27|2977.27|2977.21|2977.21|2977.27|2977.27|2977.21|2977.21|0
1632219130000|2021-09-21 10:12:10|2977.15|2977.15|2977.15|2977.15|2977.15|2977.15|2977.15|2977.15|0
1632219140000|2021-09-21 10:12:20|2977|2977|2977.13|2977.13|2977.13|2977.13|2977|2977|0
1632219150000|2021-09-21 10:12:30|2977.27|2977.27|2977.27|2977.27|2977.27|2977.27|2977.27|2977.27|0
1632219190000|2021-09-21 10:13:10|2977.15|2977.15|2977.27|2977.27|2977.27|2977.27|2977.15|2977.15|0
1632219200000|2021-09-21 10:13:20|2977.32|2977.32|2977.32|2977.32|2977.32|2977.32|2977.32|2977.32|0
1632219210000|2021-09-21 10:13:30|2977.36|2977.36|2977.29|2977.29|2977.56|2977.56|2977.29|2977.29|0
1632219220000|2021-09-21 10:13:40|2977.36|2977.36|2977.02|2977.02|2977.4|2977.4|2977.02|2977.02|0
1632219230000|2021-09-21 10:13:50|2976.95|2976.95|2976.95|2976.95|2976.95|2976.95|2976.95|2976.95|0
1632219260000|2021-09-21 10:14:20|2977.02|2977.02|2977.26|2977.26|2977.26|2977.26|2977.02|2977.02|0
1632219280000|2021-09-21 10:14:40|2976.87|2976.87|2976.54|2976.54|2976.87|2976.87|2976.54|2976.54|0
1632219290000|2021-09-21 10:14:50|2976.37|2976.37|2976.44|2976.44|2976.44|2976.44|2976.31|2976.31|0
1632219300000|2021-09-21 10:15:00|2976.38|2976.38|2975.47|2975.47|2976.38|2976.38|2975.44|2975.44|0
1632219310000|2021-09-21 10:15:10|2975.58|2975.58|2975.51|2975.51|2975.58|2975.58|2975.51|2975.51|0
1632219340000|2021-09-21 10:15:40|2975.66|2975.66|2975.84|2975.84|2975.84|2975.84|2975.66|2975.66|0
1632219350000|2021-09-21 10:15:50|2975.95|2975.95|2976.09|2976.09|2976.09|2976.09|2975.95|2975.95|0
1632219360000|2021-09-21 10:16:00|2975.97|2975.97|2975.57|2975.57|2975.97|2975.97|2975.24|2975.24|0
1632219370000|2021-09-21 10:16:10|2975.62|2975.62|2975.48|2975.48|2975.62|2975.62|2975.48|2975.48|0
1632219380000|2021-09-21 10:16:20|2975.69|2975.69|2975.79|2975.79|2975.79|2975.79|2975.69|2975.69|0
1632219390000|2021-09-21 10:16:30|2975.42|2975.42|2975.53|2975.53|2975.53|2975.53|2975.42|2975.42|0
1632219400000|2021-09-21 10:16:40|2975.65|2975.65|2975.94|2975.94|2975.94|2975.94|2975.65|2975.65|0
1632219420000|2021-09-21 10:17:00|2976.18|2976.18|2976.18|2976.18|2976.3|2976.3|2976.18|2976.18|0
1632219430000|2021-09-21 10:17:10|2975.77|2975.77|2975.77|2975.77|2975.77|2975.77|2975.77|2975.77|0
1632219440000|2021-09-21 10:17:20|2975.53|2975.53|2975.52|2975.52|2975.65|2975.65|2975.28|2975.28|0
1632219460000|2021-09-21 10:17:40|2975.47|2975.47|2975.47|2975.47|2975.59|2975.59|2975.47|2975.47|0
1632219470000|2021-09-21 10:17:50|2975.03|2975.03|2975.03|2975.03|2975.03|2975.03|2975.03|2975.03|0
1632219480000|2021-09-21 10:18:00|2974.96|2974.96|2974.71|2974.71|2974.96|2974.96|2974.71|2974.71|0
1632219490000|2021-09-21 10:18:10|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|0
1632219500000|2021-09-21 10:18:20|2974.63|2974.63|2974.63|2974.63|2974.63|2974.63|2974.63|2974.63|0
1632219510000|2021-09-21 10:18:30|2974.91|2974.91|2974.91|2974.91|2974.91|2974.91|2974.91|2974.91|0
1632219530000|2021-09-21 10:18:50|2974.85|2974.85|2974.64|2974.64|2974.85|2974.85|2974.64|2974.64|0
1632219540000|2021-09-21 10:19:00|2974.71|2974.71|2974.71|2974.71|2974.71|2974.71|2974.71|2974.71|0
1632219560000|2021-09-21 10:19:20|2974.85|2974.85|2975.21|2975.21|2975.21|2975.21|2974.85|2974.85|0
1632219570000|2021-09-21 10:19:30|2975.09|2975.09|2974.73|2974.73|2975.09|2975.09|2974.73|2974.73|0
1632219580000|2021-09-21 10:19:40|2974.48|2974.48|2974.24|2974.24|2974.48|2974.48|2974.24|2974.24|0
1632219590000|2021-09-21 10:19:50|2974.21|2974.21|2974.08|2974.08|2974.21|2974.21|2974.08|2974.08|0
1632219610000|2021-09-21 10:20:10|2974.23|2974.23|2974.23|2974.23|2974.23|2974.23|2974.23|2974.23|0
1632219620000|2021-09-21 10:20:20|2973.94|2973.94|2973.89|2973.89|2973.94|2973.94|2973.89|2973.89|0
1632219630000|2021-09-21 10:20:30|2973.85|2973.85|2973.81|2973.81|2973.85|2973.85|2973.81|2973.81|0
1632219640000|2021-09-21 10:20:40|2974.06|2974.06|2974.31|2974.31|2974.31|2974.31|2973.93|2973.93|0
1632219650000|2021-09-21 10:20:50|2974.37|2974.37|2974.37|2974.37|2974.49|2974.49|2974.37|2974.37|0
1632219660000|2021-09-21 10:21:00|2974.51|2974.51|2974.32|2974.32|2974.56|2974.56|2974.32|2974.32|0
1632219670000|2021-09-21 10:21:10|2974.46|2974.46|2974.58|2974.58|2974.58|2974.58|2974.46|2974.46|0
1632219680000|2021-09-21 10:21:20|2974.53|2974.53|2974.53|2974.53|2974.53|2974.53|2974.53|2974.53|0
1632219710000|2021-09-21 10:21:50|2974.4|2974.4|2973.95|2973.95|2974.4|2974.4|2973.95|2973.95|0
1632219720000|2021-09-21 10:22:00|2973.71|2973.71|2973.81|2973.81|2973.81|2973.81|2973.71|2973.71|0
1632219760000|2021-09-21 10:22:40|2973.74|2973.74|2973.7|2973.7|2973.81|2973.81|2973.7|2973.7|0
1632219770000|2021-09-21 10:22:50|2973.63|2973.63|2973.42|2973.42|2973.67|2973.67|2973.42|2973.42|0
1632219780000|2021-09-21 10:23:00|2973.18|2973.18|2972.23|2972.23|2973.18|2973.18|2972.23|2972.23|0
1632219790000|2021-09-21 10:23:10|2972.16|2972.16|2971.69|2971.69|2972.16|2972.16|2971.69|2971.69|0
1632219800000|2021-09-21 10:23:20|2971.58|2971.58|2970.95|2970.95|2971.58|2971.58|2970.81|2970.81|0
1632219810000|2021-09-21 10:23:30|2970.83|2970.83|2970.83|2970.83|2970.83|2970.83|2970.83|2970.83|0
1632219820000|2021-09-21 10:23:40|2970.78|2970.78|2970.78|2970.78|2970.78|2970.78|2970.78|2970.78|0
1632219830000|2021-09-21 10:23:50|2970.63|2970.63|2971.24|2971.24|2971.24|2971.24|2970.63|2970.63|0
1632219840000|2021-09-21 10:24:00|2971.38|2971.38|2971.32|2971.32|2971.38|2971.38|2971.32|2971.32|0
1632219850000|2021-09-21 10:24:10|2971.57|2971.57|2971.57|2971.57|2971.57|2971.57|2971.57|2971.57|0
1632219860000|2021-09-21 10:24:20|2971.86|2971.86|2971.86|2971.86|2971.86|2971.86|2971.86|2971.86|0
1632219870000|2021-09-21 10:24:30|2971.98|2971.98|2971.98|2971.98|2971.98|2971.98|2971.98|2971.98|0
1632219880000|2021-09-21 10:24:40|2971.93|2971.93|2971.99|2971.99|2971.99|2971.99|2971.93|2971.93|0
1632219890000|2021-09-21 10:24:50|2972.13|2972.13|2972.13|2972.13|2972.13|2972.13|2972.13|2972.13|0
1632219900000|2021-09-21 10:25:00|2972.03|2972.03|2972.13|2972.13|2972.13|2972.13|2972.03|2972.03|0
1632219910000|2021-09-21 10:25:10|2972.19|2972.19|2972.13|2972.13|2972.19|2972.19|2972.13|2972.13|0
1632219920000|2021-09-21 10:25:20|2972.07|2972.07|2971.94|2971.94|2972.07|2972.07|2971.94|2971.94|0
1632219930000|2021-09-21 10:25:30|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|0
1632219940000|2021-09-21 10:25:40|2971.93|2971.93|2971.93|2971.93|2972.06|2972.06|2971.81|2971.81|0
1632219950000|2021-09-21 10:25:50|2971.87|2971.87|2971.99|2971.99|2971.99|2971.99|2971.75|2971.75|0
1632219970000|2021-09-21 10:26:10|2971.71|2971.71|2971.34|2971.34|2971.71|2971.71|2971.34|2971.34|0
1632219980000|2021-09-21 10:26:20|2971.46|2971.46|2971.46|2971.46|2971.46|2971.46|2971.46|2971.46|0
1632220010000|2021-09-21 10:26:50|2971.36|2971.36|2971.36|2971.36|2971.36|2971.36|2971.36|2971.36|0
1632220030000|2021-09-21 10:27:10|2971.3|2971.3|2971.41|2971.41|2971.41|2971.41|2971.3|2971.3|0
1632220040000|2021-09-21 10:27:20|2971.56|2971.56|2971.7|2971.7|2971.7|2971.7|2971.56|2971.56|0
1632220050000|2021-09-21 10:27:30|2971.84|2971.84|2971.84|2971.84|2971.84|2971.84|2971.84|2971.84|0
1632220070000|2021-09-21 10:27:50|2971.97|2971.97|2971.9|2971.9|2971.97|2971.97|2971.9|2971.9|0
1632220080000|2021-09-21 10:28:00|2971.79|2971.79|2971.68|2971.68|2971.79|2971.79|2971.68|2971.68|0
1632220100000|2021-09-21 10:28:20|2971.44|2971.44|2970.41|2970.41|2971.44|2971.44|2970.41|2970.41|0
1632220110000|2021-09-21 10:28:30|2970.66|2970.66|2970.66|2970.66|2970.66|2970.66|2970.66|2970.66|0
1632220120000|2021-09-21 10:28:40|2970.59|2970.59|2970.59|2970.59|2970.59|2970.59|2970.59|2970.59|0
1632220160000|2021-09-21 10:29:20|2970.53|2970.53|2970.59|2970.59|2970.59|2970.59|2970.53|2970.53|0
1632220170000|2021-09-21 10:29:30|2970.65|2970.65|2970.65|2970.65|2970.65|2970.65|2970.65|2970.65|0
1632220190000|2021-09-21 10:29:50|2970.79|2970.79|2970.92|2970.92|2970.92|2970.92|2970.79|2970.79|0
1632220200000|2021-09-21 10:30:00|2971.06|2971.06|2971.12|2971.12|2971.18|2971.18|2971.06|2971.06|0
1632220210000|2021-09-21 10:30:10|2970.98|2970.98|2971.1|2971.1|2971.1|2971.1|2970.98|2970.98|0
1632220220000|2021-09-21 10:30:20|2971.03|2971.03|2971.1|2971.1|2971.1|2971.1|2971.03|2971.03|0
1632220240000|2021-09-21 10:30:40|2971.22|2971.22|2971.22|2971.22|2971.22|2971.22|2971.22|2971.22|0
1632220250000|2021-09-21 10:30:50|2971.59|2971.59|2971.64|2971.64|2971.64|2971.64|2971.59|2971.59|0
1632220260000|2021-09-21 10:31:00|2971.58|2971.58|2971.58|2971.58|2971.58|2971.58|2971.58|2971.58|0
1632220270000|2021-09-21 10:31:10|2971.51|2971.51|2971.56|2971.56|2971.56|2971.56|2971.51|2971.51|0
1632220290000|2021-09-21 10:31:30|2971.2|2971.2|2970.71|2970.71|2971.2|2971.2|2970.71|2970.71|0
1632220320000|2021-09-21 10:32:00|2970.84|2970.84|2970.91|2970.91|2970.91|2970.91|2970.84|2970.84|0
1632220330000|2021-09-21 10:32:10|2970.96|2970.96|2970.11|2970.11|2970.96|2970.96|2970.11|2970.11|0
1632220370000|2021-09-21 10:32:50|2970|2970|2969.93|2969.93|2970|2970|2969.93|2969.93|0
1632220380000|2021-09-21 10:33:00|2970.05|2970.05|2969.58|2969.58|2970.05|2970.05|2969.58|2969.58|0
1632220390000|2021-09-21 10:33:10|2969.44|2969.44|2969.44|2969.44|2969.44|2969.44|2969.44|2969.44|0
1632220400000|2021-09-21 10:33:20|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|0
1632220410000|2021-09-21 10:33:30|2969.28|2969.28|2969.33|2969.33|2969.33|2969.33|2969.28|2969.28|0
1632220430000|2021-09-21 10:33:50|2969.4|2969.4|2969.4|2969.4|2969.4|2969.4|2969.4|2969.4|0
1632220440000|2021-09-21 10:34:00|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|0
1632220450000|2021-09-21 10:34:10|2969.29|2969.29|2969.22|2969.22|2969.29|2969.29|2969.22|2969.22|0
1632220470000|2021-09-21 10:34:30|2969.16|2969.16|2969.01|2969.01|2969.16|2969.16|2969.01|2969.01|0
1632220490000|2021-09-21 10:34:50|2969.23|2969.23|2969.23|2969.23|2969.23|2969.23|2969.23|2969.23|0
1632220500000|2021-09-21 10:35:00|2969.29|2969.29|2969.16|2969.16|2969.41|2969.41|2969.16|2969.16|0
1632220510000|2021-09-21 10:35:10|2968.92|2968.92|2969.04|2969.04|2969.04|2969.04|2968.92|2968.92|0
1632220520000|2021-09-21 10:35:20|2968.75|2968.75|2968.75|2968.75|2968.75|2968.75|2968.75|2968.75|0
1632220530000|2021-09-21 10:35:30|2968.6|2968.6|2968.46|2968.46|2968.6|2968.6|2968.46|2968.46|0
1632220540000|2021-09-21 10:35:40|2968.52|2968.52|2968.81|2968.81|2968.81|2968.81|2968.52|2968.52|0
1632220550000|2021-09-21 10:35:50|2968.75|2968.75|2968.75|2968.75|2968.75|2968.75|2968.75|2968.75|0
1632220560000|2021-09-21 10:36:00|2968.8|2968.8|2968.8|2968.8|2968.8|2968.8|2968.8|2968.8|0
1632220570000|2021-09-21 10:36:10|2968.92|2968.92|2968.92|2968.92|2968.92|2968.92|2968.92|2968.92|0
1632220640000|2021-09-21 10:37:20|2969.21|2969.21|2969.55|2969.55|2969.55|2969.55|2969.21|2969.21|0
1632220650000|2021-09-21 10:37:30|2969.66|2969.66|2969.8|2969.8|2969.8|2969.8|2969.66|2969.66|0
1632220660000|2021-09-21 10:37:40|2969.75|2969.75|2969.75|2969.75|2969.75|2969.75|2969.75|2969.75|0
1632220670000|2021-09-21 10:37:50|2969.63|2969.63|2969.58|2969.58|2969.63|2969.63|2969.58|2969.58|0
1632220680000|2021-09-21 10:38:00|2969.68|2969.68|2969.61|2969.61|2969.68|2969.68|2969.58|2969.58|0
1632220710000|2021-09-21 10:38:30|2969.82|2969.82|2970.02|2970.02|2970.02|2970.02|2969.82|2969.82|0
1632220730000|2021-09-21 10:38:50|2970.27|2970.27|2970.31|2970.31|2970.41|2970.41|2970.27|2970.27|0
1632220750000|2021-09-21 10:39:10|2970.26|2970.26|2969.97|2969.97|2970.38|2970.38|2969.97|2969.97|0
1632220760000|2021-09-21 10:39:20|2969.92|2969.92|2969.92|2969.92|2969.92|2969.92|2969.92|2969.92|0
1632220770000|2021-09-21 10:39:30|2969.97|2969.97|2969.97|2969.97|2969.97|2969.97|2969.97|2969.97|0
1632220790000|2021-09-21 10:39:50|2969.91|2969.91|2969.91|2969.91|2969.91|2969.91|2969.91|2969.91|0
1632220800000|2021-09-21 10:40:00|2969.84|2969.84|2969.63|2969.63|2969.84|2969.84|2969.63|2969.63|0
1632220810000|2021-09-21 10:40:10|2969.58|2969.58|2969.58|2969.58|2969.58|2969.58|2969.58|2969.58|0
1632220820000|2021-09-21 10:40:20|2969.68|2969.68|2969.81|2969.81|2969.81|2969.81|2969.68|2969.68|0
1632220840000|2021-09-21 10:40:40|2970.05|2970.05|2970.05|2970.05|2970.05|2970.05|2970.05|2970.05|0
1632220860000|2021-09-21 10:41:00|2970.42|2970.42|2970.17|2970.17|2970.42|2970.42|2970.17|2970.17|0
1632220870000|2021-09-21 10:41:10|2970.3|2970.3|2970.23|2970.23|2970.37|2970.37|2970.23|2970.23|0
1632220880000|2021-09-21 10:41:20|2970.29|2970.29|2970.29|2970.29|2970.29|2970.29|2970.29|2970.29|0
1632220910000|2021-09-21 10:41:50|2970.35|2970.35|2970.52|2970.52|2970.52|2970.52|2970.35|2970.35|0
1632220930000|2021-09-21 10:42:10|2970.39|2970.39|2970.39|2970.39|2970.39|2970.39|2970.39|2970.39|0
1632220940000|2021-09-21 10:42:20|2970.14|2970.14|2970.09|2970.09|2970.14|2970.14|2970.09|2970.09|0
1632220950000|2021-09-21 10:42:30|2970.03|2970.03|2969.81|2969.81|2970.03|2970.03|2969.81|2969.81|0
1632220980000|2021-09-21 10:43:00|2969.76|2969.76|2970.06|2970.06|2970.06|2970.06|2969.76|2969.76|0
1632220990000|2021-09-21 10:43:10|2969.81|2969.81|2969.81|2969.81|2969.81|2969.81|2969.81|2969.81|0
1632221000000|2021-09-21 10:43:20|2969.69|2969.69|2969.78|2969.78|2969.78|2969.78|2969.53|2969.53|0
1632221050000|2021-09-21 10:44:10|2969.83|2969.83|2969.83|2969.83|2969.83|2969.83|2969.83|2969.83|0
1632221060000|2021-09-21 10:44:20|2970.08|2970.08|2970.2|2970.2|2970.2|2970.2|2970.08|2970.08|0
1632221070000|2021-09-21 10:44:30|2970.26|2970.26|2970.24|2970.24|2970.26|2970.26|2970.24|2970.24|0
1632221090000|2021-09-21 10:44:50|2970.12|2970.12|2970.12|2970.12|2970.12|2970.12|2970.12|2970.12|0
1632221110000|2021-09-21 10:45:10|2970.08|2970.08|2970.01|2970.01|2970.08|2970.08|2970.01|2970.01|0
1632221120000|2021-09-21 10:45:20|2970.09|2970.09|2970.26|2970.26|2970.37|2970.37|2970.09|2970.09|0
1632221130000|2021-09-21 10:45:30|2970.38|2970.38|2970.38|2970.38|2970.38|2970.38|2970.38|2970.38|0
1632221140000|2021-09-21 10:45:40|2970.31|2970.31|2970.44|2970.44|2970.44|2970.44|2970.31|2970.31|0
1632221160000|2021-09-21 10:46:00|2970.5|2970.5|2970.5|2970.5|2970.5|2970.5|2970.35|2970.35|0
1632221170000|2021-09-21 10:46:10|2970.87|2970.87|2971.78|2971.78|2971.78|2971.78|2970.87|2970.87|0
1632221190000|2021-09-21 10:46:30|2971.85|2971.85|2971.81|2971.81|2972.1|2972.1|2971.81|2971.81|0
1632221200000|2021-09-21 10:46:40|2971.57|2971.57|2971.57|2971.57|2971.57|2971.57|2971.57|2971.57|0
1632221210000|2021-09-21 10:46:50|2971.5|2971.5|2971.41|2971.41|2971.78|2971.78|2971.41|2971.41|0
1632221220000|2021-09-21 10:47:00|2971.51|2971.51|2971.44|2971.44|2971.51|2971.51|2971.39|2971.39|0
1632221230000|2021-09-21 10:47:10|2971.3|2971.3|2971.24|2971.24|2971.3|2971.3|2971.24|2971.24|0
1632221240000|2021-09-21 10:47:20|2971.34|2971.34|2971.07|2971.07|2971.34|2971.34|2971.07|2971.07|0
1632221250000|2021-09-21 10:47:30|2970.95|2970.95|2970.88|2970.88|2970.95|2970.95|2970.88|2970.88|0
1632221270000|2021-09-21 10:47:50|2970.82|2970.82|2970.82|2970.82|2970.82|2970.82|2970.82|2970.82|0
1632221280000|2021-09-21 10:48:00|2970.58|2970.58|2970.46|2970.46|2970.58|2970.58|2970.46|2970.46|0
1632221290000|2021-09-21 10:48:10|2970.34|2970.34|2970.16|2970.16|2970.34|2970.34|2970.09|2970.09|0
1632221300000|2021-09-21 10:48:20|2970.21|2970.21|2970.27|2970.27|2970.27|2970.27|2970.21|2970.21|0
1632221310000|2021-09-21 10:48:30|2970.38|2970.38|2970.58|2970.58|2970.58|2970.58|2970.38|2970.38|0
1632221340000|2021-09-21 10:49:00|2970.95|2970.95|2970.95|2970.95|2970.95|2970.95|2970.95|2970.95|0
1632221350000|2021-09-21 10:49:10|2971.09|2971.09|2971.09|2971.09|2971.09|2971.09|2971.09|2971.09|0
1632221360000|2021-09-21 10:49:20|2971.24|2971.24|2971.24|2971.24|2971.24|2971.24|2971.24|2971.24|0
1632221370000|2021-09-21 10:49:30|2971.36|2971.36|2971.36|2971.36|2971.36|2971.36|2971.36|2971.36|0
1632221380000|2021-09-21 10:49:40|2971.24|2971.24|2970.94|2970.94|2971.24|2971.24|2970.94|2970.94|0
1632221400000|2021-09-21 10:50:00|2971.06|2971.06|2971.17|2971.17|2971.28|2971.28|2971.06|2971.06|0
1632221410000|2021-09-21 10:50:10|2971.22|2971.22|2971.34|2971.34|2971.34|2971.34|2971.22|2971.22|0
1632221470000|2021-09-21 10:51:10|2971.22|2971.22|2971.04|2971.04|2971.22|2971.22|2970.97|2970.97|0
1632221480000|2021-09-21 10:51:20|2971.18|2971.18|2971.08|2971.08|2971.18|2971.18|2971.08|2971.08|0
1632221490000|2021-09-21 10:51:30|2971.01|2971.01|2970.69|2970.69|2971.01|2971.01|2970.69|2970.69|0
1632221500000|2021-09-21 10:51:40|2970.4|2970.4|2970.4|2970.4|2970.4|2970.4|2970.4|2970.4|0
1632221510000|2021-09-21 10:51:50|2970.33|2970.33|2970.33|2970.33|2970.33|2970.33|2970.33|2970.33|0
1632221520000|2021-09-21 10:52:00|2970.09|2970.09|2969.36|2969.36|2970.09|2970.09|2969.36|2969.36|0
1632221530000|2021-09-21 10:52:10|2969.72|2969.72|2969.6|2969.6|2969.72|2969.72|2969.6|2969.6|0
1632221550000|2021-09-21 10:52:30|2969.85|2969.85|2969.56|2969.56|2969.85|2969.85|2969.56|2969.56|0
1632221560000|2021-09-21 10:52:40|2969.28|2969.28|2969.25|2969.25|2969.28|2969.28|2969.13|2969.13|0
1632221580000|2021-09-21 10:53:00|2969.37|2969.37|2969.37|2969.37|2969.37|2969.37|2969.37|2969.37|0
1632221590000|2021-09-21 10:53:10|2969.48|2969.48|2969.48|2969.48|2969.48|2969.48|2969.48|2969.48|0
1632221610000|2021-09-21 10:53:30|2969.76|2969.76|2970.01|2970.01|2970.01|2970.01|2969.76|2969.76|0
1632221620000|2021-09-21 10:53:40|2970.21|2970.21|2969.6|2969.6|2970.21|2970.21|2969.6|2969.6|0
1632221640000|2021-09-21 10:54:00|2969.75|2969.75|2969.75|2969.75|2969.75|2969.75|2969.75|2969.75|0
1632221650000|2021-09-21 10:54:10|2969.78|2969.78|2969.78|2969.78|2969.78|2969.78|2969.78|2969.78|0
1632221670000|2021-09-21 10:54:30|2969.72|2969.72|2969.72|2969.72|2969.72|2969.72|2969.72|2969.72|0
1632221680000|2021-09-21 10:54:40|2970.08|2970.08|2970.08|2970.08|2970.08|2970.08|2970.08|2970.08|0
1632221690000|2021-09-21 10:54:50|2970.22|2970.22|2970.22|2970.22|2970.22|2970.22|2970.22|2970.22|0
1632221700000|2021-09-21 10:55:00|2970.26|2970.26|2970.3|2970.3|2970.3|2970.3|2970.26|2970.26|0
1632221710000|2021-09-21 10:55:10|2970.36|2970.36|2970.76|2970.76|2970.83|2970.83|2970.36|2970.36|0
1632221720000|2021-09-21 10:55:20|2970.88|2970.88|2971.13|2971.13|2971.13|2971.13|2970.88|2970.88|0
1632221730000|2021-09-21 10:55:30|2971.37|2971.37|2971.37|2971.37|2971.37|2971.37|2971.37|2971.37|0
1632221740000|2021-09-21 10:55:40|2971.52|2971.52|2971.64|2971.64|2971.64|2971.64|2971.52|2971.52|0
1632221760000|2021-09-21 10:56:00|2971.71|2971.71|2971.54|2971.54|2971.71|2971.71|2971.54|2971.54|0
1632221780000|2021-09-21 10:56:20|2971.47|2971.47|2971.47|2971.47|2971.47|2971.47|2971.47|2971.47|0
1632221810000|2021-09-21 10:56:50|2971.59|2971.59|2971.35|2971.35|2971.59|2971.59|2971.35|2971.35|0
1632221820000|2021-09-21 10:57:00|2971.21|2971.21|2971.21|2971.21|2971.21|2971.21|2971.21|2971.21|0
1632221830000|2021-09-21 10:57:10|2971.26|2971.26|2971.69|2971.69|2971.69|2971.69|2971.26|2971.26|0
1632221850000|2021-09-21 10:57:30|2971.94|2971.94|2971.94|2971.94|2971.94|2971.94|2971.94|2971.94|0
1632221860000|2021-09-21 10:57:40|2972|2972|2971.97|2971.97|2972|2972|2971.97|2971.97|0
1632221880000|2021-09-21 10:58:00|2971.85|2971.85|2971.72|2971.72|2971.85|2971.85|2971.72|2971.72|0
1632221900000|2021-09-21 10:58:20|2971.87|2971.87|2972.02|2972.02|2972.02|2972.02|2971.87|2971.87|0
1632221960000|2021-09-21 10:59:20|2971.96|2971.96|2971.96|2971.96|2971.96|2971.96|2971.96|2971.96|0
1632221970000|2021-09-21 10:59:30|2971.72|2971.72|2971.84|2971.84|2971.84|2971.84|2971.72|2971.72|0
1632221980000|2021-09-21 10:59:40|2971.69|2971.69|2971.69|2971.69|2971.69|2971.69|2971.69|2971.69|0
1632221990000|2021-09-21 10:59:50|2971.76|2971.76|2971.76|2971.76|2971.76|2971.76|2971.76|2971.76|0
1632222000000|2021-09-21 11:00:00|2971.69|2971.69|2971.69|2971.69|2971.69|2971.69|2971.69|2971.69|0
1632222010000|2021-09-21 11:00:10|2971.55|2971.55|2971.55|2971.55|2971.55|2971.55|2971.55|2971.55|0
1632222040000|2021-09-21 11:00:40|2971.41|2971.41|2971.55|2971.55|2971.55|2971.55|2971.41|2971.41|0
1632222050000|2021-09-21 11:00:50|2971.6|2971.6|2971.67|2971.67|2971.67|2971.67|2971.6|2971.6|0
1632222060000|2021-09-21 11:01:00|2971.53|2971.53|2971.53|2971.53|2971.53|2971.53|2971.47|2971.47|0
1632222070000|2021-09-21 11:01:10|2971.4|2971.4|2971.4|2971.4|2971.4|2971.4|2971.4|2971.4|0
1632222100000|2021-09-21 11:01:40|2971.26|2971.26|2971.26|2971.26|2971.26|2971.26|2971.26|2971.26|0
1632222110000|2021-09-21 11:01:50|2971.31|2971.31|2971.31|2971.31|2971.31|2971.31|2971.31|2971.31|0
1632222120000|2021-09-21 11:02:00|2971.42|2971.42|2971.07|2971.07|2971.42|2971.42|2971.07|2971.07|0
1632222140000|2021-09-21 11:02:20|2971.19|2971.19|2971.3|2971.3|2971.3|2971.3|2971.19|2971.19|0
1632222150000|2021-09-21 11:02:30|2971.24|2971.24|2970.78|2970.78|2971.24|2971.24|2970.78|2970.78|0
1632222160000|2021-09-21 11:02:40|2970.67|2970.67|2970.74|2970.74|2970.74|2970.74|2970.67|2970.67|0
1632222180000|2021-09-21 11:03:00|2970.64|2970.64|2970.64|2970.64|2970.64|2970.64|2970.64|2970.64|0
1632222190000|2021-09-21 11:03:10|2970.39|2970.39|2970.39|2970.39|2970.39|2970.39|2970.39|2970.39|0
1632222210000|2021-09-21 11:03:30|2970.54|2970.54|2970.43|2970.43|2970.54|2970.54|2970.43|2970.43|0
1632222230000|2021-09-21 11:03:50|2970.14|2970.14|2970.14|2970.14|2970.14|2970.14|2970.14|2970.14|0
1632222250000|2021-09-21 11:04:10|2970.02|2970.02|2970.02|2970.02|2970.02|2970.02|2970.02|2970.02|0
1632222260000|2021-09-21 11:04:20|2969.9|2969.9|2970.14|2970.14|2970.14|2970.14|2969.9|2969.9|0
1632222290000|2021-09-21 11:04:50|2970.26|2970.26|2970.51|2970.51|2970.51|2970.51|2970.26|2970.26|0
1632222300000|2021-09-21 11:05:00|2970.39|2970.39|2970.52|2970.52|2970.52|2970.52|2970.25|2970.25|0
1632222310000|2021-09-21 11:05:10|2970.56|2970.56|2970.73|2970.73|2970.73|2970.73|2970.56|2970.56|0
1632222320000|2021-09-21 11:05:20|2970.69|2970.69|2970.59|2970.59|2970.8|2970.8|2970.59|2970.59|0
1632222330000|2021-09-21 11:05:30|2970.71|2970.71|2970.71|2970.71|2970.71|2970.71|2970.71|2970.71|0
1632222350000|2021-09-21 11:05:50|2970.86|2970.86|2970.86|2970.86|2970.86|2970.86|2970.86|2970.86|0
1632222360000|2021-09-21 11:06:00|2970.98|2970.98|2970.86|2970.86|2970.98|2970.98|2970.86|2970.86|0
1632222370000|2021-09-21 11:06:10|2970.8|2970.8|2970.8|2970.8|2970.8|2970.8|2970.65|2970.65|0
1632222380000|2021-09-21 11:06:20|2970.74|2970.74|2970.72|2970.72|2970.74|2970.74|2970.72|2970.72|0
1632222390000|2021-09-21 11:06:30|2970.61|2970.61|2970.16|2970.16|2970.61|2970.61|2970.16|2970.16|0
1632222400000|2021-09-21 11:06:40|2970.1|2970.1|2969.95|2969.95|2970.1|2970.1|2969.95|2969.95|0
1632222410000|2021-09-21 11:06:50|2969.81|2969.81|2969.81|2969.81|2969.81|2969.81|2969.81|2969.81|0
1632222430000|2021-09-21 11:07:10|2969.75|2969.75|2969.68|2969.68|2969.75|2969.75|2969.68|2969.68|0
1632222440000|2021-09-21 11:07:20|2969.74|2969.74|2969.79|2969.79|2969.79|2969.79|2969.74|2969.74|0
1632222450000|2021-09-21 11:07:30|2969.65|2969.65|2969.7|2969.7|2969.7|2969.7|2969.65|2969.65|0
1632222460000|2021-09-21 11:07:40|2969.58|2969.58|2969.53|2969.53|2969.58|2969.58|2969.53|2969.53|0
1632222470000|2021-09-21 11:07:50|2969.39|2969.39|2969.39|2969.39|2969.39|2969.39|2969.39|2969.39|0
1632222480000|2021-09-21 11:08:00|2969.26|2969.26|2969.26|2969.26|2969.26|2969.26|2969.26|2969.26|0
1632222490000|2021-09-21 11:08:10|2968.79|2968.79|2969.09|2969.09|2969.09|2969.09|2968.79|2968.79|0
1632222500000|2021-09-21 11:08:20|2968.97|2968.97|2969.21|2969.21|2969.21|2969.21|2968.97|2968.97|0
1632222510000|2021-09-21 11:08:30|2969.27|2969.27|2969.27|2969.27|2969.27|2969.27|2969.27|2969.27|0
1632222520000|2021-09-21 11:08:40|2969.51|2969.51|2969.51|2969.51|2969.51|2969.51|2969.51|2969.51|0
1632222530000|2021-09-21 11:08:50|2969.27|2969.27|2969.58|2969.58|2969.58|2969.58|2969.27|2969.27|0
1632222550000|2021-09-21 11:09:10|2969.95|2969.95|2970.07|2970.07|2970.07|2970.07|2969.95|2969.95|0
1632222560000|2021-09-21 11:09:20|2970.2|2970.2|2970.81|2970.81|2970.81|2970.81|2970.2|2970.2|0
1632222580000|2021-09-21 11:09:40|2970.69|2970.69|2970.64|2970.64|2970.69|2970.69|2970.64|2970.64|0
1632222600000|2021-09-21 11:10:00|2970.76|2970.76|2970.91|2970.91|2970.91|2970.91|2970.76|2970.76|0
1632222620000|2021-09-21 11:10:20|2970.8|2970.8|2971.01|2971.01|2971.01|2971.01|2970.8|2970.8|0
1632222630000|2021-09-21 11:10:30|2970.4|2970.4|2970.94|2970.94|2970.94|2970.94|2970.4|2970.4|0
1632222640000|2021-09-21 11:10:40|2970.57|2970.57|2970.75|2970.75|2970.75|2970.75|2970.34|2970.34|0
1632222650000|2021-09-21 11:10:50|2971.11|2971.11|2971.11|2971.11|2971.11|2971.11|2971.11|2971.11|0
1632222660000|2021-09-21 11:11:00|2971.05|2971.05|2971.05|2971.05|2971.05|2971.05|2971.05|2971.05|0
1632222670000|2021-09-21 11:11:10|2970.95|2970.95|2970.95|2970.95|2970.95|2970.95|2970.95|2970.95|0
1632222690000|2021-09-21 11:11:30|2971.01|2971.01|2970.7|2970.7|2971.01|2971.01|2970.7|2970.7|0
1632222710000|2021-09-21 11:11:50|2970.64|2970.64|2970.64|2970.64|2970.64|2970.64|2970.64|2970.64|0
1632222730000|2021-09-21 11:12:10|2970.49|2970.49|2970.42|2970.42|2970.49|2970.49|2970.36|2970.36|0
1632222740000|2021-09-21 11:12:20|2970.36|2970.36|2969.99|2969.99|2970.36|2970.36|2969.99|2969.99|0
1632222750000|2021-09-21 11:12:30|2969.94|2969.94|2969.82|2969.82|2969.94|2969.94|2969.82|2969.82|0
1632222780000|2021-09-21 11:13:00|2969.75|2969.75|2969.58|2969.58|2969.75|2969.75|2969.58|2969.58|0
1632222790000|2021-09-21 11:13:10|2969.52|2969.52|2969.25|2969.25|2969.66|2969.66|2969.25|2969.25|0
1632222810000|2021-09-21 11:13:30|2969.39|2969.39|2968.78|2968.78|2969.39|2969.39|2968.78|2968.78|0
1632222820000|2021-09-21 11:13:40|2968.67|2968.67|2968.88|2968.88|2968.88|2968.88|2968.67|2968.67|0
1632222830000|2021-09-21 11:13:50|2968.82|2968.82|2968.64|2968.64|2968.82|2968.82|2968.64|2968.64|0
1632222840000|2021-09-21 11:14:00|2968.58|2968.58|2968.58|2968.58|2968.58|2968.58|2968.58|2968.58|0
1632222860000|2021-09-21 11:14:20|2968.47|2968.47|2968.52|2968.52|2968.52|2968.52|2968.47|2968.47|0
1632222870000|2021-09-21 11:14:30|2968.89|2968.89|2969.04|2969.04|2969.04|2969.04|2968.89|2968.89|0
1632222880000|2021-09-21 11:14:40|2968.89|2968.89|2968.89|2968.89|2968.89|2968.89|2968.89|2968.89|0
1632222900000|2021-09-21 11:15:00|2968.65|2968.65|2968.04|2968.04|2968.65|2968.65|2968.04|2968.04|0
1632222910000|2021-09-21 11:15:10|2968.17|2968.17|2968.17|2968.17|2968.17|2968.17|2968.17|2968.17|0
1632222920000|2021-09-21 11:15:20|2967.93|2967.93|2967.93|2967.93|2967.93|2967.93|2967.93|2967.93|0
1632222930000|2021-09-21 11:15:30|2967.98|2967.98|2967.55|2967.55|2968.04|2968.04|2967.55|2967.55|0
1632222940000|2021-09-21 11:15:40|2967.44|2967.44|2967.58|2967.58|2967.58|2967.58|2967.44|2967.44|0
1632222950000|2021-09-21 11:15:50|2967.44|2967.44|2967.46|2967.46|2967.56|2967.56|2967.22|2967.22|0
1632222960000|2021-09-21 11:16:00|2967.35|2967.35|2967.17|2967.17|2967.4|2967.4|2967.17|2967.17|0
1632222970000|2021-09-21 11:16:10|2967.32|2967.32|2967.46|2967.46|2967.46|2967.46|2967.32|2967.32|0
1632222980000|2021-09-21 11:16:20|2967.32|2967.32|2967.38|2967.38|2967.38|2967.38|2966.89|2966.89|0
1632222990000|2021-09-21 11:16:30|2967.18|2967.18|2967.35|2967.35|2967.35|2967.35|2967.18|2967.18|0
1632223000000|2021-09-21 11:16:40|2967.42|2967.42|2967.55|2967.55|2967.55|2967.55|2967.42|2967.42|0
1632223030000|2021-09-21 11:17:10|2967.49|2967.49|2967.45|2967.45|2967.49|2967.49|2967.45|2967.45|0
1632223040000|2021-09-21 11:17:20|2967.21|2967.21|2967.7|2967.7|2967.7|2967.7|2967.21|2967.21|0
1632223050000|2021-09-21 11:17:30|2967.55|2967.55|2967.83|2967.83|2967.97|2967.97|2967.55|2967.55|0
1632223060000|2021-09-21 11:17:40|2967.7|2967.7|2967.91|2967.91|2967.91|2967.91|2967.49|2967.49|0
1632223070000|2021-09-21 11:17:50|2968.05|2968.05|2968.05|2968.05|2968.05|2968.05|2968.05|2968.05|0
1632223080000|2021-09-21 11:18:00|2967.8|2967.8|2967.8|2967.8|2967.8|2967.8|2967.8|2967.8|0
1632223100000|2021-09-21 11:18:20|2967.66|2967.66|2967.66|2967.66|2967.66|2967.66|2967.66|2967.66|0
1632223110000|2021-09-21 11:18:30|2967.91|2967.91|2967.91|2967.91|2967.91|2967.91|2967.91|2967.91|0
1632223120000|2021-09-21 11:18:40|2968.15|2968.15|2968.03|2968.03|2968.15|2968.15|2968.03|2968.03|0
1632223130000|2021-09-21 11:18:50|2968.13|2968.13|2968.37|2968.37|2968.37|2968.37|2968.13|2968.13|0
1632223140000|2021-09-21 11:19:00|2968.52|2968.52|2968.63|2968.63|2968.7|2968.7|2968.52|2968.52|0
1632223160000|2021-09-21 11:19:20|2968.88|2968.88|2968.88|2968.88|2968.88|2968.88|2968.88|2968.88|0
1632223180000|2021-09-21 11:19:40|2968.63|2968.63|2968.63|2968.63|2968.63|2968.63|2968.63|2968.63|0
1632223190000|2021-09-21 11:19:50|2968.76|2968.76|2968.76|2968.76|2968.76|2968.76|2968.76|2968.76|0
1632223210000|2021-09-21 11:20:10|2968.88|2968.88|2969.24|2969.24|2969.24|2969.24|2968.88|2968.88|0
1632223220000|2021-09-21 11:20:20|2969.36|2969.36|2969.49|2969.49|2969.49|2969.49|2969.36|2969.36|0
1632223230000|2021-09-21 11:20:30|2969.93|2969.93|2969.83|2969.83|2969.93|2969.93|2969.78|2969.78|0
1632223260000|2021-09-21 11:21:00|2969.94|2969.94|2969.99|2969.99|2970.14|2970.14|2969.94|2969.94|0
1632223270000|2021-09-21 11:21:10|2969.87|2969.87|2970.11|2970.11|2970.11|2970.11|2969.87|2969.87|0
1632223290000|2021-09-21 11:21:30|2969.62|2969.62|2969.48|2969.48|2969.62|2969.62|2969.48|2969.48|0
1632223300000|2021-09-21 11:21:40|2969.6|2969.6|2969.6|2969.6|2969.6|2969.6|2969.6|2969.6|0
1632223320000|2021-09-21 11:22:00|2969.49|2969.49|2969.88|2969.88|2969.88|2969.88|2969.49|2969.49|0
1632223330000|2021-09-21 11:22:10|2969.59|2969.59|2969.47|2969.47|2969.59|2969.59|2969.35|2969.35|0
1632223340000|2021-09-21 11:22:20|2969.61|2969.61|2969.73|2969.73|2969.73|2969.73|2969.61|2969.61|0
1632223350000|2021-09-21 11:22:30|2969.6|2969.6|2969.5|2969.5|2969.6|2969.6|2969.5|2969.5|0
1632223360000|2021-09-21 11:22:40|2969.38|2969.38|2969.44|2969.44|2969.44|2969.44|2969.23|2969.23|0
1632223370000|2021-09-21 11:22:50|2969.19|2969.19|2969.44|2969.44|2969.44|2969.44|2969.19|2969.19|0
1632223380000|2021-09-21 11:23:00|2969.29|2969.29|2969.47|2969.47|2969.47|2969.47|2969.29|2969.29|0
1632223390000|2021-09-21 11:23:10|2969.41|2969.41|2969.34|2969.34|2969.41|2969.41|2969.34|2969.34|0
1632223400000|2021-09-21 11:23:20|2969.1|2969.1|2969.1|2969.1|2969.1|2969.1|2969.1|2969.1|0
1632223420000|2021-09-21 11:23:40|2968.98|2968.98|2968.98|2968.98|2968.98|2968.98|2968.98|2968.98|0
1632223440000|2021-09-21 11:24:00|2969.12|2969.12|2968.98|2968.98|2969.12|2969.12|2968.98|2968.98|0
1632223500000|2021-09-21 11:25:00|2969.1|2969.1|2969.1|2969.1|2969.1|2969.1|2969.1|2969.1|0
1632223510000|2021-09-21 11:25:10|2969.22|2969.22|2969.22|2969.22|2969.22|2969.22|2969.22|2969.22|0
1632223530000|2021-09-21 11:25:30|2968.98|2968.98|2968.98|2968.98|2968.98|2968.98|2968.98|2968.98|0
1632223540000|2021-09-21 11:25:40|2969.03|2969.03|2969.41|2969.41|2969.41|2969.41|2969.03|2969.03|0
1632223550000|2021-09-21 11:25:50|2969.29|2969.29|2969.11|2969.11|2969.29|2969.29|2969.11|2969.11|0
1632223560000|2021-09-21 11:26:00|2968.91|2968.91|2968.68|2968.68|2968.91|2968.91|2968.68|2968.68|0
1632223570000|2021-09-21 11:26:10|2968.79|2968.79|2968.79|2968.79|2968.79|2968.79|2968.79|2968.79|0
1632223590000|2021-09-21 11:26:30|2969.08|2969.08|2968.56|2968.56|2969.08|2969.08|2968.56|2968.56|0
1632223600000|2021-09-21 11:26:40|2968.36|2968.36|2968.24|2968.24|2968.36|2968.36|2968.24|2968.24|0
1632223610000|2021-09-21 11:26:50|2968.03|2968.03|2967.68|2967.68|2968.03|2968.03|2967.68|2967.68|0
1632223620000|2021-09-21 11:27:00|2967.44|2967.44|2967.44|2967.44|2967.44|2967.44|2967.44|2967.44|0
1632223630000|2021-09-21 11:27:10|2967.5|2967.5|2967.5|2967.5|2967.5|2967.5|2967.5|2967.5|0
1632223640000|2021-09-21 11:27:20|2967.56|2967.56|2967.67|2967.67|2967.67|2967.67|2967.5|2967.5|0
1632223650000|2021-09-21 11:27:30|2967.71|2967.71|2967.71|2967.71|2967.75|2967.75|2967.71|2967.71|0
1632223660000|2021-09-21 11:27:40|2967.85|2967.85|2967.85|2967.85|2967.85|2967.85|2967.71|2967.71|0
1632223670000|2021-09-21 11:27:50|2967.88|2967.88|2968.19|2968.19|2968.19|2968.19|2967.88|2967.88|0
1632223680000|2021-09-21 11:28:00|2968.32|2968.32|2968.68|2968.68|2968.68|2968.68|2968.32|2968.32|0
1632223690000|2021-09-21 11:28:10|2968.54|2968.54|2969.02|2969.02|2969.02|2969.02|2968.54|2968.54|0
1632223700000|2021-09-21 11:28:20|2969.26|2969.26|2969.8|2969.8|2969.8|2969.8|2969.19|2969.19|0
1632223710000|2021-09-21 11:28:30|2969.95|2969.95|2969.95|2969.95|2969.95|2969.95|2969.95|2969.95|0
1632223720000|2021-09-21 11:28:40|2969.66|2969.66|2969.52|2969.52|2969.66|2969.66|2969.52|2969.52|0
1632223730000|2021-09-21 11:28:50|2969.8|2969.8|2969.36|2969.36|2969.87|2969.87|2969.36|2969.36|0
1632223740000|2021-09-21 11:29:00|2969.29|2969.29|2968.78|2968.78|2969.29|2969.29|2968.65|2968.65|0
1632223750000|2021-09-21 11:29:10|2968.65|2968.65|2969.26|2969.26|2969.26|2969.26|2968.65|2968.65|0
1632223760000|2021-09-21 11:29:20|2969.12|2969.12|2969.34|2969.34|2969.56|2969.56|2969.12|2969.12|0
1632223770000|2021-09-21 11:29:30|2969.53|2969.53|2969.53|2969.53|2969.78|2969.78|2969.53|2969.53|0
1632223780000|2021-09-21 11:29:40|2969.78|2969.78|2969.9|2969.9|2969.9|2969.9|2969.78|2969.78|0
1632223790000|2021-09-21 11:29:50|2969.83|2969.83|2969.83|2969.83|2969.83|2969.83|2969.83|2969.83|0
1632223800000|2021-09-21 11:30:00|2969.96|2969.96|2969.96|2969.96|2969.96|2969.96|2969.96|2969.96|0
1632223810000|2021-09-21 11:30:10|2969.82|2969.82|2969.85|2969.85|2969.85|2969.85|2969.82|2969.82|0
1632223820000|2021-09-21 11:30:20|2969.93|2969.93|2969.95|2969.95|2969.95|2969.95|2969.89|2969.89|0
1632223830000|2021-09-21 11:30:30|2969.89|2969.89|2969.89|2969.89|2969.89|2969.89|2969.89|2969.89|0
1632223840000|2021-09-21 11:30:40|2969.65|2969.65|2969.65|2969.65|2969.65|2969.65|2969.65|2969.65|0
1632223860000|2021-09-21 11:31:00|2969.89|2969.89|2969.85|2969.85|2970|2970|2969.85|2969.85|0
1632223870000|2021-09-21 11:31:10|2969.97|2969.97|2969.97|2969.97|2970.27|2970.27|2969.97|2969.97|0
1632223880000|2021-09-21 11:31:20|2969.91|2969.91|2970.15|2970.15|2970.15|2970.15|2969.91|2969.91|0
1632223890000|2021-09-21 11:31:30|2970|2970|2970.13|2970.13|2970.13|2970.13|2970|2970|0
1632223900000|2021-09-21 11:31:40|2970.27|2970.27|2970.28|2970.28|2970.4|2970.4|2970.27|2970.27|0
1632223910000|2021-09-21 11:31:50|2970.56|2970.56|2970.56|2970.56|2970.56|2970.56|2970.56|2970.56|0
1632223930000|2021-09-21 11:32:10|2970.7|2970.7|2970.84|2970.84|2970.84|2970.84|2970.7|2970.7|0
1632223940000|2021-09-21 11:32:20|2970.7|2970.7|2970.65|2970.65|2970.7|2970.7|2970.65|2970.65|0
1632223950000|2021-09-21 11:32:30|2970.4|2970.4|2970.4|2970.4|2970.4|2970.4|2970.4|2970.4|0
1632223970000|2021-09-21 11:32:50|2970.35|2970.35|2970.35|2970.35|2970.35|2970.35|2970.35|2970.35|0
1632223980000|2021-09-21 11:33:00|2970.28|2970.28|2970.09|2970.09|2970.28|2970.28|2970.09|2970.09|0
1632224000000|2021-09-21 11:33:20|2969.96|2969.96|2969.96|2969.96|2969.96|2969.96|2969.96|2969.96|0
1632224010000|2021-09-21 11:33:30|2969.59|2969.59|2969.59|2969.59|2969.59|2969.59|2969.59|2969.59|0
1632224020000|2021-09-21 11:33:40|2969.96|2969.96|2969.96|2969.96|2969.96|2969.96|2969.96|2969.96|0
1632224030000|2021-09-21 11:33:50|2970.45|2970.45|2970.45|2970.45|2970.45|2970.45|2970.45|2970.45|0
1632224040000|2021-09-21 11:34:00|2970.52|2970.52|2970.52|2970.52|2970.52|2970.52|2970.52|2970.52|0
1632224050000|2021-09-21 11:34:10|2970.88|2970.88|2970.88|2970.88|2970.88|2970.88|2970.88|2970.88|0
1632224060000|2021-09-21 11:34:20|2971.13|2971.13|2970.88|2970.88|2971.13|2971.13|2970.88|2970.88|0
1632224070000|2021-09-21 11:34:30|2971.25|2971.25|2971.21|2971.21|2971.37|2971.37|2971.13|2971.13|0
1632224080000|2021-09-21 11:34:40|2971.35|2971.35|2971.34|2971.34|2971.35|2971.35|2971.29|2971.29|0
1632224090000|2021-09-21 11:34:50|2971.29|2971.29|2971.04|2971.04|2971.29|2971.29|2971.04|2971.04|0
1632224100000|2021-09-21 11:35:00|2971.1|2971.1|2971.44|2971.44|2971.44|2971.44|2971.1|2971.1|0
1632224110000|2021-09-21 11:35:10|2971.58|2971.58|2971.47|2971.47|2971.58|2971.58|2971.44|2971.44|0
1632224120000|2021-09-21 11:35:20|2971.41|2971.41|2971.41|2971.41|2971.41|2971.41|2971.41|2971.41|0
1632224130000|2021-09-21 11:35:30|2971.53|2971.53|2971.53|2971.53|2971.53|2971.53|2971.53|2971.53|0
1632224140000|2021-09-21 11:35:40|2971.89|2971.89|2971.89|2971.89|2971.89|2971.89|2971.89|2971.89|0
1632224150000|2021-09-21 11:35:50|2972.14|2972.14|2972.14|2972.14|2972.14|2972.14|2972.14|2972.14|0
1632224160000|2021-09-21 11:36:00|2972.2|2972.2|2972.7|2972.7|2972.7|2972.7|2972.2|2972.2|0
1632224170000|2021-09-21 11:36:10|2972.58|2972.58|2972.58|2972.58|2972.73|2972.73|2972.58|2972.58|0
1632224180000|2021-09-21 11:36:20|2972.82|2972.82|2973.07|2973.07|2973.07|2973.07|2972.82|2972.82|0
1632224190000|2021-09-21 11:36:30|2973.19|2973.19|2973.43|2973.43|2973.43|2973.43|2973.19|2973.19|0
1632224200000|2021-09-21 11:36:40|2973.56|2973.56|2974.27|2974.27|2974.27|2974.27|2973.56|2973.56|0
1632224210000|2021-09-21 11:36:50|2974.39|2974.39|2974.21|2974.21|2974.39|2974.39|2974.15|2974.15|0
1632224220000|2021-09-21 11:37:00|2974.46|2974.46|2974.46|2974.46|2974.46|2974.46|2974.46|2974.46|0
1632224230000|2021-09-21 11:37:10|2974.58|2974.58|2974.8|2974.8|2974.8|2974.8|2974.51|2974.51|0
1632224240000|2021-09-21 11:37:20|2974.67|2974.67|2974.22|2974.22|2974.67|2974.67|2974.22|2974.22|0
1632224250000|2021-09-21 11:37:30|2974.35|2974.35|2974.47|2974.47|2974.47|2974.47|2974.35|2974.35|0
1632224260000|2021-09-21 11:37:40|2974.71|2974.71|2974.47|2974.47|2974.71|2974.71|2974.47|2974.47|0
1632224270000|2021-09-21 11:37:50|2974.59|2974.59|2974.48|2974.48|2974.59|2974.59|2974.48|2974.48|0
1632224280000|2021-09-21 11:38:00|2973.99|2973.99|2973.63|2973.63|2973.99|2973.99|2973.63|2973.63|0
1632224290000|2021-09-21 11:38:10|2973.76|2973.76|2973.76|2973.76|2973.76|2973.76|2973.76|2973.76|0
1632224300000|2021-09-21 11:38:20|2973.82|2973.82|2973.88|2973.88|2973.88|2973.88|2973.82|2973.82|0
1632224310000|2021-09-21 11:38:30|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|0
1632224320000|2021-09-21 11:38:40|2973.92|2973.92|2974.06|2974.06|2974.06|2974.06|2973.92|2973.92|0
1632224330000|2021-09-21 11:38:50|2974.12|2974.12|2974.05|2974.05|2974.12|2974.12|2974.05|2974.05|0
1632224340000|2021-09-21 11:39:00|2973.98|2973.98|2973.98|2973.98|2973.98|2973.98|2973.98|2973.98|0
1632224350000|2021-09-21 11:39:10|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|0
1632224360000|2021-09-21 11:39:20|2973.87|2973.87|2973.99|2973.99|2973.99|2973.99|2973.87|2973.87|0
1632224370000|2021-09-21 11:39:30|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|0
1632224380000|2021-09-21 11:39:40|2974.3|2974.3|2974.3|2974.3|2974.3|2974.3|2974.3|2974.3|0
1632224390000|2021-09-21 11:39:50|2973.93|2973.93|2973.69|2973.69|2973.93|2973.93|2973.69|2973.69|0
1632224410000|2021-09-21 11:40:10|2973.82|2973.82|2974.23|2974.23|2974.23|2974.23|2973.82|2973.82|0
1632224420000|2021-09-21 11:40:20|2974.17|2974.17|2973.91|2973.91|2974.17|2974.17|2973.91|2973.91|0
1632224430000|2021-09-21 11:40:30|2974.4|2974.4|2974.28|2974.28|2974.4|2974.4|2974.28|2974.28|0
1632224440000|2021-09-21 11:40:40|2974.34|2974.34|2974.28|2974.28|2974.34|2974.34|2974.28|2974.28|0
1632224460000|2021-09-21 11:41:00|2974.33|2974.33|2974.33|2974.33|2974.33|2974.33|2974.33|2974.33|0
1632224470000|2021-09-21 11:41:10|2974.28|2974.28|2974.28|2974.28|2974.42|2974.42|2974.28|2974.28|0
1632224490000|2021-09-21 11:41:30|2974.64|2974.64|2974.64|2974.64|2974.64|2974.64|2974.64|2974.64|0
1632224500000|2021-09-21 11:41:40|2974.77|2974.77|2974.91|2974.91|2974.91|2974.91|2974.77|2974.77|0
1632224510000|2021-09-21 11:41:50|2975.01|2975.01|2975|2975|2975.12|2975.12|2975|2975|0
1632224520000|2021-09-21 11:42:00|2974.75|2974.75|2975.06|2975.06|2975.06|2975.06|2974.75|2974.75|0
1632224530000|2021-09-21 11:42:10|2975.13|2975.13|2975.06|2975.06|2975.13|2975.13|2975.06|2975.06|0
1632224540000|2021-09-21 11:42:20|2975.11|2975.11|2975.11|2975.11|2975.11|2975.11|2975.11|2975.11|0
1632224550000|2021-09-21 11:42:30|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|0
1632224570000|2021-09-21 11:42:50|2974.82|2974.82|2975.31|2975.31|2975.31|2975.31|2974.82|2974.82|0
1632224580000|2021-09-21 11:43:00|2975.38|2975.38|2975.41|2975.41|2975.41|2975.41|2975.31|2975.31|0
1632224590000|2021-09-21 11:43:10|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|0
1632224640000|2021-09-21 11:44:00|2975.16|2975.16|2975.3|2975.3|2975.3|2975.3|2975.16|2975.16|0
1632224650000|2021-09-21 11:44:10|2975.37|2975.37|2975.37|2975.37|2975.37|2975.37|2975.37|2975.37|0
1632224660000|2021-09-21 11:44:20|2975.43|2975.43|2975.56|2975.56|2975.56|2975.56|2975.43|2975.43|0
1632224680000|2021-09-21 11:44:40|2975.42|2975.42|2975.42|2975.42|2975.42|2975.42|2975.42|2975.42|0
1632224690000|2021-09-21 11:44:50|2975.3|2975.3|2975.4|2975.4|2975.4|2975.4|2975.3|2975.3|0
1632224710000|2021-09-21 11:45:10|2975.26|2975.26|2974.86|2974.86|2975.26|2975.26|2974.86|2974.86|0
1632224730000|2021-09-21 11:45:30|2974.81|2974.81|2974.81|2974.81|2974.81|2974.81|2974.81|2974.81|0
1632224750000|2021-09-21 11:45:50|2974.74|2974.74|2973.81|2973.81|2974.74|2974.74|2973.81|2973.81|0
1632224770000|2021-09-21 11:46:10|2973.75|2973.75|2974|2974|2974.15|2974.15|2973.75|2973.75|0
1632224780000|2021-09-21 11:46:20|2974.06|2974.06|2974.06|2974.06|2974.21|2974.21|2974.06|2974.06|0
1632224790000|2021-09-21 11:46:30|2974.2|2974.2|2974.05|2974.05|2974.2|2974.2|2974.05|2974.05|0
1632224800000|2021-09-21 11:46:40|2974.19|2974.19|2974.33|2974.33|2974.33|2974.33|2974.19|2974.19|0
1632224810000|2021-09-21 11:46:50|2974.4|2974.4|2974.4|2974.4|2974.4|2974.4|2974.4|2974.4|0
1632224830000|2021-09-21 11:47:10|2974.33|2974.33|2974.33|2974.33|2974.33|2974.33|2974.33|2974.33|0
1632224840000|2021-09-21 11:47:20|2974.4|2974.4|2974.62|2974.62|2974.62|2974.62|2974.4|2974.4|0
1632224870000|2021-09-21 11:47:50|2974.48|2974.48|2974.48|2974.48|2974.48|2974.48|2974.48|2974.48|0
1632224880000|2021-09-21 11:48:00|2974.6|2974.6|2974.63|2974.63|2974.75|2974.75|2974.6|2974.6|0
1632224900000|2021-09-21 11:48:20|2974.35|2974.35|2974.41|2974.41|2974.41|2974.41|2974.35|2974.35|0
1632224910000|2021-09-21 11:48:30|2974.56|2974.56|2974.56|2974.56|2974.56|2974.56|2974.56|2974.56|0
1632224920000|2021-09-21 11:48:40|2974.61|2974.61|2974.61|2974.61|2974.61|2974.61|2974.61|2974.61|0
1632224930000|2021-09-21 11:48:50|2974.68|2974.68|2974.68|2974.68|2974.68|2974.68|2974.68|2974.68|0
1632224940000|2021-09-21 11:49:00|2974.8|2974.8|2974.99|2974.99|2974.99|2974.99|2974.8|2974.8|0
1632224950000|2021-09-21 11:49:10|2975.23|2975.23|2975.2|2975.2|2975.23|2975.23|2975.17|2975.17|0
1632224960000|2021-09-21 11:49:20|2975.23|2975.23|2975.2|2975.2|2975.23|2975.23|2975.2|2975.2|0
1632224970000|2021-09-21 11:49:30|2975.17|2975.17|2975.23|2975.23|2975.23|2975.23|2975.17|2975.17|0
1632224990000|2021-09-21 11:49:50|2975.2|2975.2|2975.03|2975.03|2975.2|2975.2|2975.03|2975.03|0
1632225000000|2021-09-21 11:50:00|2974.96|2974.96|2974.96|2974.96|2974.96|2974.96|2974.96|2974.96|0
1632225030000|2021-09-21 11:50:30|2975.08|2975.08|2975.08|2975.08|2975.08|2975.08|2975.08|2975.08|0
1632225040000|2021-09-21 11:50:40|2975.23|2975.23|2975.23|2975.23|2975.23|2975.23|2975.23|2975.23|0
1632225050000|2021-09-21 11:50:50|2975.08|2975.08|2975.08|2975.08|2975.08|2975.08|2975.08|2975.08|0
1632225060000|2021-09-21 11:51:00|2975.01|2975.01|2975.01|2975.01|2975.01|2975.01|2975.01|2975.01|0
1632225070000|2021-09-21 11:51:10|2975.08|2975.08|2974.68|2974.68|2975.11|2975.11|2974.68|2974.68|0
1632225080000|2021-09-21 11:51:20|2974.61|2974.61|2974.93|2974.93|2974.93|2974.93|2974.55|2974.55|0
1632225090000|2021-09-21 11:51:30|2975.29|2975.29|2975.29|2975.29|2975.29|2975.29|2975.29|2975.29|0
1632225110000|2021-09-21 11:51:50|2975.42|2975.42|2975.42|2975.42|2975.42|2975.42|2975.42|2975.42|0
1632225120000|2021-09-21 11:52:00|2975.29|2975.29|2975.29|2975.29|2975.29|2975.29|2975.29|2975.29|0
1632225140000|2021-09-21 11:52:20|2975.44|2975.44|2975.44|2975.44|2975.44|2975.44|2975.44|2975.44|0
1632225170000|2021-09-21 11:52:50|2975.27|2975.27|2975.09|2975.09|2975.27|2975.27|2975.09|2975.09|0
1632225180000|2021-09-21 11:53:00|2975.02|2975.02|2975.06|2975.06|2975.06|2975.06|2974.89|2974.89|0
1632225200000|2021-09-21 11:53:20|2974.91|2974.91|2974.91|2974.91|2974.91|2974.91|2974.91|2974.91|0
1632225230000|2021-09-21 11:53:50|2974.87|2974.87|2975.06|2975.06|2975.06|2975.06|2974.82|2974.82|0
1632225240000|2021-09-21 11:54:00|2975.18|2975.18|2975.18|2975.18|2975.18|2975.18|2975.18|2975.18|0
1632225250000|2021-09-21 11:54:10|2975.31|2975.31|2975.67|2975.67|2975.67|2975.67|2975.31|2975.31|0
1632225260000|2021-09-21 11:54:20|2975.69|2975.69|2975.53|2975.53|2975.81|2975.81|2975.53|2975.53|0
1632225270000|2021-09-21 11:54:30|2975.47|2975.47|2975.47|2975.47|2975.47|2975.47|2975.47|2975.47|0
1632225280000|2021-09-21 11:54:40|2975.68|2975.68|2975.68|2975.68|2975.68|2975.68|2975.68|2975.68|0
1632225290000|2021-09-21 11:54:50|2975.71|2975.71|2975.8|2975.8|2975.8|2975.8|2975.71|2975.71|0
1632225300000|2021-09-21 11:55:00|2975.92|2975.92|2976.2|2976.2|2976.23|2976.23|2975.92|2975.92|0
1632225310000|2021-09-21 11:55:10|2976.44|2976.44|2976.69|2976.69|2976.69|2976.69|2976.44|2976.44|0
1632225320000|2021-09-21 11:55:20|2976.58|2976.58|2976.62|2976.62|2976.74|2976.74|2976.38|2976.38|0
1632225330000|2021-09-21 11:55:30|2976.77|2976.77|2976.75|2976.75|2976.77|2976.77|2976.62|2976.62|0
1632225340000|2021-09-21 11:55:40|2976.82|2976.82|2976.82|2976.82|2976.82|2976.82|2976.82|2976.82|0
1632225350000|2021-09-21 11:55:50|2976.95|2976.95|2976.95|2976.95|2976.95|2976.95|2976.95|2976.95|0
1632225360000|2021-09-21 11:56:00|2977.44|2977.44|2977.87|2977.87|2977.87|2977.87|2977.44|2977.44|0
1632225370000|2021-09-21 11:56:10|2977.93|2977.93|2977.93|2977.93|2977.93|2977.93|2977.93|2977.93|0
1632225380000|2021-09-21 11:56:20|2978.04|2978.04|2978.04|2978.04|2978.04|2978.04|2978.04|2978.04|0
1632225410000|2021-09-21 11:56:50|2977.67|2977.67|2977.67|2977.67|2977.67|2977.67|2977.67|2977.67|0
1632225430000|2021-09-21 11:57:10|2977.55|2977.55|2977.13|2977.13|2977.55|2977.55|2977.13|2977.13|0
1632225450000|2021-09-21 11:57:30|2977.18|2977.18|2977.33|2977.33|2978.06|2978.06|2977.18|2977.18|0
1632225460000|2021-09-21 11:57:40|2977.18|2977.18|2977.67|2977.67|2977.97|2977.97|2977.18|2977.18|0
1632225470000|2021-09-21 11:57:50|2977.54|2977.54|2977.48|2977.48|2977.54|2977.54|2977.48|2977.48|0
1632225480000|2021-09-21 11:58:00|2977.77|2977.77|2978.13|2978.13|2978.13|2978.13|2977.55|2977.55|0
1632225490000|2021-09-21 11:58:10|2977.69|2977.69|2977.69|2977.69|2977.69|2977.69|2977.69|2977.69|0
1632225510000|2021-09-21 11:58:30|2977.99|2977.99|2977.55|2977.55|2977.99|2977.99|2977.55|2977.55|0
1632225540000|2021-09-21 11:59:00|2977.31|2977.31|2977.62|2977.62|2977.62|2977.62|2977.31|2977.31|0
1632225550000|2021-09-21 11:59:10|2977.91|2977.91|2977.56|2977.56|2978.06|2978.06|2977.56|2977.56|0
1632225560000|2021-09-21 11:59:20|2977.49|2977.49|2977.74|2977.74|2977.74|2977.74|2977.49|2977.49|0
1632225570000|2021-09-21 11:59:30|2977.61|2977.61|2977.39|2977.39|2977.76|2977.76|2977.39|2977.39|0
1632225580000|2021-09-21 11:59:40|2977.69|2977.69|2977.51|2977.51|2977.89|2977.89|2977.39|2977.39|0
1632225590000|2021-09-21 11:59:50|2977.64|2977.64|2977.64|2977.64|2977.64|2977.64|2977.64|2977.64|0
1632225600000|2021-09-21 12:00:00|2977.77|2977.77|2979.91|2979.91|2979.91|2979.91|2977.77|2977.77|0
1632225610000|2021-09-21 12:00:10|2979.97|2979.97|2980.33|2980.33|2980.33|2980.33|2979.97|2979.97|0
1632225620000|2021-09-21 12:00:20|2980.46|2980.46|2980.56|2980.56|2980.58|2980.58|2980.46|2980.46|0
1632225630000|2021-09-21 12:00:30|2980.71|2980.71|2980.62|2980.62|2980.71|2980.71|2980.56|2980.56|0
1632225640000|2021-09-21 12:00:40|2980.68|2980.68|2980.75|2980.75|2980.75|2980.75|2980.68|2980.68|0
1632225650000|2021-09-21 12:00:50|2980.78|2980.78|2980.88|2980.88|2980.88|2980.88|2980.78|2980.78|0
1632225660000|2021-09-21 12:01:00|2981.01|2981.01|2980.85|2980.85|2981.06|2981.06|2980.76|2980.76|0
1632225670000|2021-09-21 12:01:10|2980.78|2980.78|2980.78|2980.78|2980.78|2980.78|2980.78|2980.78|0
1632225680000|2021-09-21 12:01:20|2980.54|2980.54|2980.24|2980.24|2980.54|2980.54|2980.24|2980.24|0
1632225700000|2021-09-21 12:01:40|2980.19|2980.19|2980.24|2980.24|2980.24|2980.24|2980.19|2980.19|0
1632225720000|2021-09-21 12:02:00|2980.48|2980.48|2980.61|2980.61|2980.61|2980.61|2980.48|2980.48|0
1632225730000|2021-09-21 12:02:10|2980.36|2980.36|2980.24|2980.24|2980.36|2980.36|2980.24|2980.24|0
1632225740000|2021-09-21 12:02:20|2980.12|2980.12|2980.12|2980.12|2980.12|2980.12|2980.12|2980.12|0
1632225760000|2021-09-21 12:02:40|2979.87|2979.87|2979.75|2979.75|2979.87|2979.87|2979.75|2979.75|0
1632225770000|2021-09-21 12:02:50|2979.87|2979.87|2979.93|2979.93|2979.93|2979.93|2979.87|2979.87|0
1632225780000|2021-09-21 12:03:00|2979.97|2979.97|2979.82|2979.82|2979.97|2979.97|2979.82|2979.82|0
1632225790000|2021-09-21 12:03:10|2979.96|2979.96|2979.72|2979.72|2979.96|2979.96|2979.72|2979.72|0
1632225800000|2021-09-21 12:03:20|2979.84|2979.84|2979.84|2979.84|2979.84|2979.84|2979.84|2979.84|0
1632225810000|2021-09-21 12:03:30|2979.77|2979.77|2979.77|2979.77|2979.77|2979.77|2979.77|2979.77|0
1632225820000|2021-09-21 12:03:40|2979.7|2979.7|2979.27|2979.27|2979.7|2979.7|2979.27|2979.27|0
1632225830000|2021-09-21 12:03:50|2979.21|2979.21|2978.86|2978.86|2979.21|2979.21|2978.86|2978.86|0
1632225840000|2021-09-21 12:04:00|2978.98|2978.98|2978.98|2978.98|2978.98|2978.98|2978.98|2978.98|0
1632225850000|2021-09-21 12:04:10|2979.1|2979.1|2978.91|2978.91|2979.1|2979.1|2978.91|2978.91|0
1632225860000|2021-09-21 12:04:20|2978.97|2978.97|2979.21|2979.21|2979.34|2979.34|2978.97|2978.97|0
1632225870000|2021-09-21 12:04:30|2978.97|2978.97|2978.52|2978.52|2978.97|2978.97|2978.52|2978.52|0
1632225890000|2021-09-21 12:04:50|2978.41|2978.41|2978.41|2978.41|2978.41|2978.41|2978.41|2978.41|0
1632225910000|2021-09-21 12:05:10|2978.66|2978.66|2978.66|2978.66|2978.66|2978.66|2978.66|2978.66|0
1632225930000|2021-09-21 12:05:30|2978.58|2978.58|2978.58|2978.58|2978.58|2978.58|2978.58|2978.58|0
1632225960000|2021-09-21 12:06:00|2978.52|2978.52|2978.39|2978.39|2978.52|2978.52|2978.39|2978.39|0
1632226000000|2021-09-21 12:06:40|2978.32|2978.32|2978.26|2978.26|2978.32|2978.32|2978.26|2978.26|0
1632226010000|2021-09-21 12:06:50|2978.41|2978.41|2978.63|2978.63|2978.63|2978.63|2978.41|2978.41|0
1632226020000|2021-09-21 12:07:00|2978.75|2978.75|2979.46|2979.46|2979.46|2979.46|2978.75|2978.75|0
1632226030000|2021-09-21 12:07:10|2979.7|2979.7|2979.7|2979.7|2979.7|2979.7|2979.7|2979.7|0
1632226040000|2021-09-21 12:07:20|2979.84|2979.84|2979.77|2979.77|2979.84|2979.84|2979.77|2979.77|0
1632226090000|2021-09-21 12:08:10|2979.67|2979.67|2979.67|2979.67|2979.67|2979.67|2979.42|2979.42|0
1632226100000|2021-09-21 12:08:20|2979.37|2979.37|2979.37|2979.37|2979.37|2979.37|2979.37|2979.37|0
1632226110000|2021-09-21 12:08:30|2979.52|2979.52|2979.52|2979.52|2979.52|2979.52|2979.52|2979.52|0
1632226120000|2021-09-21 12:08:40|2979.39|2979.39|2979.39|2979.39|2979.39|2979.39|2979.39|2979.39|0
1632226140000|2021-09-21 12:09:00|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|0
1632226150000|2021-09-21 12:09:10|2979.5|2979.5|2979.5|2979.5|2979.5|2979.5|2979.5|2979.5|0
1632226170000|2021-09-21 12:09:30|2979.61|2979.61|2979.67|2979.67|2979.67|2979.67|2979.61|2979.61|0
1632226180000|2021-09-21 12:09:40|2979.56|2979.56|2979.66|2979.66|2979.66|2979.66|2979.5|2979.5|0
1632226190000|2021-09-21 12:09:50|2979.76|2979.76|2979.64|2979.64|2979.76|2979.76|2979.64|2979.64|0
1632226200000|2021-09-21 12:10:00|2979.58|2979.58|2979.59|2979.59|2979.59|2979.59|2979.45|2979.45|0
1632226210000|2021-09-21 12:10:10|2979.47|2979.47|2979.35|2979.35|2979.47|2979.47|2979.35|2979.35|0
1632226220000|2021-09-21 12:10:20|2979.21|2979.21|2979.21|2979.21|2979.21|2979.21|2979.21|2979.21|0
1632226250000|2021-09-21 12:10:50|2979.24|2979.24|2979.24|2979.24|2979.24|2979.24|2979.24|2979.24|0
1632226260000|2021-09-21 12:11:00|2979.3|2979.3|2979.54|2979.54|2979.69|2979.69|2979.3|2979.3|0
1632226270000|2021-09-21 12:11:10|2979.4|2979.4|2979.49|2979.49|2979.49|2979.49|2979.25|2979.25|0
1632226280000|2021-09-21 12:11:20|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|0
1632226290000|2021-09-21 12:11:30|2979.28|2979.28|2979.28|2979.28|2979.28|2979.28|2979.28|2979.28|0
1632226310000|2021-09-21 12:11:50|2979.35|2979.35|2979.35|2979.35|2979.35|2979.35|2979.35|2979.35|0
1632226320000|2021-09-21 12:12:00|2979.42|2979.42|2979.43|2979.43|2979.43|2979.43|2979.28|2979.28|0
1632226330000|2021-09-21 12:12:10|2979.28|2979.28|2979.28|2979.28|2979.4|2979.4|2979.28|2979.28|0
1632226340000|2021-09-21 12:12:20|2979.48|2979.48|2979.48|2979.48|2979.48|2979.48|2979.48|2979.48|0
1632226360000|2021-09-21 12:12:40|2979.04|2979.04|2978.9|2978.9|2979.04|2979.04|2978.9|2978.9|0
1632226380000|2021-09-21 12:13:00|2978.78|2978.78|2978.15|2978.15|2978.78|2978.78|2978.15|2978.15|0
1632226390000|2021-09-21 12:13:10|2978|2978|2977.85|2977.85|2978|2978|2977.85|2977.85|0
1632226410000|2021-09-21 12:13:30|2977.37|2977.37|2977.24|2977.24|2977.37|2977.37|2977.24|2977.24|0
1632226420000|2021-09-21 12:13:40|2977.12|2977.12|2977.24|2977.24|2977.24|2977.24|2977.12|2977.12|0
1632226430000|2021-09-21 12:13:50|2977.29|2977.29|2977.29|2977.29|2977.29|2977.29|2977.29|2977.29|0
1632226440000|2021-09-21 12:14:00|2977.35|2977.35|2976.45|2976.45|2977.74|2977.74|2976.45|2976.45|0
1632226450000|2021-09-21 12:14:10|2976.48|2976.48|2977.65|2977.65|2978.15|2978.15|2976.48|2976.48|0
1632226460000|2021-09-21 12:14:20|2977.35|2977.35|2976.95|2976.95|2977.48|2977.48|2976.95|2976.95|0
1632226470000|2021-09-21 12:14:30|2976.89|2976.89|2976.59|2976.59|2976.89|2976.89|2976.59|2976.59|0
1632226480000|2021-09-21 12:14:40|2976.96|2976.96|2975.72|2975.72|2976.96|2976.96|2975.72|2975.72|0
1632226490000|2021-09-21 12:14:50|2975.6|2975.6|2974.13|2974.13|2975.6|2975.6|2974.13|2974.13|0
1632226500000|2021-09-21 12:15:00|2974.11|2974.11|2974.3|2974.3|2974.3|2974.3|2973.76|2973.76|0
1632226510000|2021-09-21 12:15:10|2974.34|2974.34|2974.89|2974.89|2974.89|2974.89|2974.34|2974.34|0
1632226520000|2021-09-21 12:15:20|2974.72|2974.72|2975.68|2975.68|2975.68|2975.68|2974.72|2974.72|0
1632226530000|2021-09-21 12:15:30|2975.79|2975.79|2976.12|2976.12|2976.12|2976.12|2975.79|2975.79|0
1632226540000|2021-09-21 12:15:40|2976.29|2976.29|2975.87|2975.87|2976.29|2976.29|2975.87|2975.87|0
1632226550000|2021-09-21 12:15:50|2976|2976|2975.86|2975.86|2976|2976|2975.86|2975.86|0
1632226560000|2021-09-21 12:16:00|2975.74|2975.74|2974.81|2974.81|2975.74|2975.74|2974.81|2974.81|0
1632226570000|2021-09-21 12:16:10|2974.61|2974.61|2974.73|2974.73|2974.73|2974.73|2974.41|2974.41|0
1632226580000|2021-09-21 12:16:20|2974.87|2974.87|2974.87|2974.87|2974.87|2974.87|2974.87|2974.87|0
1632226590000|2021-09-21 12:16:30|2974.78|2974.78|2974.91|2974.91|2974.91|2974.91|2974.78|2974.78|0
1632226600000|2021-09-21 12:16:40|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|0
1632226620000|2021-09-21 12:17:00|2974.73|2974.73|2974.55|2974.55|2974.73|2974.73|2974.55|2974.55|0
1632226630000|2021-09-21 12:17:10|2974.61|2974.61|2974.92|2974.92|2974.92|2974.92|2974.61|2974.61|0
1632226640000|2021-09-21 12:17:20|2974.78|2974.78|2974.99|2974.99|2974.99|2974.99|2974.64|2974.64|0
1632226650000|2021-09-21 12:17:30|2975.06|2975.06|2975.91|2975.91|2975.91|2975.91|2975.06|2975.06|0
1632226660000|2021-09-21 12:17:40|2976.05|2976.05|2976.1|2976.1|2976.34|2976.34|2976.05|2976.05|0
1632226680000|2021-09-21 12:18:00|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|0
1632226690000|2021-09-21 12:18:10|2976.37|2976.37|2976.47|2976.47|2976.47|2976.47|2976.37|2976.37|0
1632226700000|2021-09-21 12:18:20|2976.53|2976.53|2976.65|2976.65|2976.77|2976.77|2976.53|2976.53|0
1632226710000|2021-09-21 12:18:30|2976.45|2976.45|2976.69|2976.69|2976.76|2976.76|2976.45|2976.45|0
1632226720000|2021-09-21 12:18:40|2976.76|2976.76|2976.55|2976.55|2976.76|2976.76|2976.55|2976.55|0
1632226740000|2021-09-21 12:19:00|2976.76|2976.76|2976.72|2976.72|2976.76|2976.76|2976.61|2976.61|0
1632226770000|2021-09-21 12:19:30|2976.87|2976.87|2976.92|2976.92|2976.92|2976.92|2976.87|2976.87|0
1632226790000|2021-09-21 12:19:50|2976.8|2976.8|2977.17|2977.17|2977.17|2977.17|2976.68|2976.68|0
1632226800000|2021-09-21 12:20:00|2977.29|2977.29|2977.86|2977.86|2977.86|2977.86|2977.17|2977.17|0
1632226810000|2021-09-21 12:20:10|2977.97|2977.97|2977.97|2977.97|2978.04|2978.04|2977.73|2977.73|0
1632226820000|2021-09-21 12:20:20|2977.91|2977.91|2978.22|2978.22|2978.35|2978.35|2977.91|2977.91|0
1632226830000|2021-09-21 12:20:30|2978.1|2978.1|2978.1|2978.1|2978.1|2978.1|2978.1|2978.1|0
1632226840000|2021-09-21 12:20:40|2978.21|2978.21|2978.21|2978.21|2978.21|2978.21|2978.21|2978.21|0
1632226860000|2021-09-21 12:21:00|2977.91|2977.91|2976.29|2976.29|2977.91|2977.91|2976.29|2976.29|0
1632226870000|2021-09-21 12:21:10|2976.36|2976.36|2976.43|2976.43|2976.43|2976.43|2976.36|2976.36|0
1632226880000|2021-09-21 12:21:20|2976.35|2976.35|2976.25|2976.25|2976.35|2976.35|2976.25|2976.25|0
1632226900000|2021-09-21 12:21:40|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|0
1632226910000|2021-09-21 12:21:50|2976|2976|2975.86|2975.86|2976|2976|2975.72|2975.72|0
1632226930000|2021-09-21 12:22:10|2975.99|2975.99|2975.85|2975.85|2975.99|2975.99|2975.85|2975.85|0
1632226940000|2021-09-21 12:22:20|2975.68|2975.68|2975.88|2975.88|2975.88|2975.88|2975.56|2975.56|0
1632226950000|2021-09-21 12:22:30|2975.82|2975.82|2975.76|2975.76|2975.82|2975.82|2975.76|2975.76|0
1632226960000|2021-09-21 12:22:40|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|0
1632226970000|2021-09-21 12:22:50|2975.76|2975.76|2975.69|2975.69|2975.76|2975.76|2975.69|2975.69|0
1632226980000|2021-09-21 12:23:00|2975.84|2975.84|2975.84|2975.84|2975.84|2975.84|2975.84|2975.84|0
1632226990000|2021-09-21 12:23:10|2975.99|2975.99|2975.99|2975.99|2975.99|2975.99|2975.99|2975.99|0
1632227000000|2021-09-21 12:23:20|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|0
1632227010000|2021-09-21 12:23:30|2976.08|2976.08|2975.76|2975.76|2976.08|2976.08|2975.65|2975.65|0
1632227040000|2021-09-21 12:24:00|2975.69|2975.69|2975.02|2975.02|2975.69|2975.69|2975.02|2975.02|0
1632227060000|2021-09-21 12:24:20|2974.91|2974.91|2974.91|2974.91|2974.91|2974.91|2974.91|2974.91|0
1632227070000|2021-09-21 12:24:30|2974.96|2974.96|2974.96|2974.96|2974.96|2974.96|2974.96|2974.96|0
1632227090000|2021-09-21 12:24:50|2975.21|2975.21|2975.21|2975.21|2975.21|2975.21|2975.21|2975.21|0
1632227100000|2021-09-21 12:25:00|2975.28|2975.28|2975.28|2975.28|2975.28|2975.28|2975.28|2975.28|0
1632227130000|2021-09-21 12:25:30|2975.21|2975.21|2975.21|2975.21|2975.21|2975.21|2975.21|2975.21|0
1632227150000|2021-09-21 12:25:50|2975.33|2975.33|2975.33|2975.33|2975.33|2975.33|2975.33|2975.33|0
1632227160000|2021-09-21 12:26:00|2975.47|2975.47|2975.36|2975.36|2975.47|2975.47|2975.36|2975.36|0
1632227210000|2021-09-21 12:26:50|2975.48|2975.48|2975.04|2975.04|2975.48|2975.48|2975.04|2975.04|0
1632227220000|2021-09-21 12:27:00|2975.11|2975.11|2975.11|2975.11|2975.11|2975.11|2975.11|2975.11|0
1632227230000|2021-09-21 12:27:10|2975.23|2975.23|2975.23|2975.23|2975.23|2975.23|2975.23|2975.23|0
1632227260000|2021-09-21 12:27:40|2975.29|2975.29|2975.05|2975.05|2975.29|2975.29|2975.05|2975.05|0
1632227270000|2021-09-21 12:27:50|2974.99|2974.99|2974.99|2974.99|2975.05|2975.05|2974.99|2974.99|0
1632227280000|2021-09-21 12:28:00|2975.36|2975.36|2975.36|2975.36|2975.36|2975.36|2975.36|2975.36|0
1632227290000|2021-09-21 12:28:10|2975.29|2975.29|2975.29|2975.29|2975.29|2975.29|2975.29|2975.29|0
1632227300000|2021-09-21 12:28:20|2975.23|2975.23|2975.34|2975.34|2975.34|2975.34|2975.23|2975.23|0
1632227310000|2021-09-21 12:28:30|2975.49|2975.49|2976.19|2976.19|2976.19|2976.19|2975.49|2975.49|0
1632227340000|2021-09-21 12:29:00|2976.06|2976.06|2976.18|2976.18|2976.18|2976.18|2976.06|2976.06|0
1632227350000|2021-09-21 12:29:10|2976.37|2976.37|2976.44|2976.44|2976.44|2976.44|2976.37|2976.37|0
1632227360000|2021-09-21 12:29:20|2976.31|2976.31|2976.27|2976.27|2976.31|2976.31|2976.27|2976.27|0
1632227370000|2021-09-21 12:29:30|2976.34|2976.34|2976.34|2976.34|2976.34|2976.34|2976.34|2976.34|0
1632227380000|2021-09-21 12:29:40|2976.36|2976.36|2976.36|2976.36|2976.36|2976.36|2976.36|2976.36|0
1632227390000|2021-09-21 12:29:50|2976.32|2976.32|2976.48|2976.48|2976.48|2976.48|2976.32|2976.32|0
1632227400000|2021-09-21 12:30:00|2976.54|2976.54|2976.72|2976.72|2976.74|2976.74|2976.3|2976.3|0
1632227410000|2021-09-21 12:30:10|2976.65|2976.65|2976.84|2976.84|2976.84|2976.84|2976.65|2976.65|0
1632227430000|2021-09-21 12:30:30|2976.98|2976.98|2977.79|2977.79|2977.79|2977.79|2976.98|2976.98|0
1632227440000|2021-09-21 12:30:40|2977.89|2977.89|2977.89|2977.89|2977.89|2977.89|2977.89|2977.89|0
1632227450000|2021-09-21 12:30:50|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|0
1632227460000|2021-09-21 12:31:00|2978.1|2978.1|2978.06|2978.06|2978.1|2978.1|2978.06|2978.06|0
1632227470000|2021-09-21 12:31:10|2978.34|2978.34|2978.74|2978.74|2978.74|2978.74|2978.34|2978.34|0
1632227480000|2021-09-21 12:31:20|2978.13|2978.13|2978.01|2978.01|2978.13|2978.13|2978.01|2978.01|0
1632227490000|2021-09-21 12:31:30|2977.72|2977.72|2977.86|2977.86|2977.86|2977.86|2977.72|2977.72|0
1632227500000|2021-09-21 12:31:40|2977.98|2977.98|2977.92|2977.92|2977.98|2977.98|2977.86|2977.86|0
1632227510000|2021-09-21 12:31:50|2978.06|2978.06|2978.11|2978.11|2978.11|2978.11|2978.06|2978.06|0
1632227520000|2021-09-21 12:32:00|2978.18|2978.18|2977.8|2977.8|2978.18|2978.18|2977.8|2977.8|0
1632227530000|2021-09-21 12:32:10|2977.94|2977.94|2977.8|2977.8|2977.94|2977.94|2977.8|2977.8|0
1632227540000|2021-09-21 12:32:20|2977.92|2977.92|2977.92|2977.92|2977.92|2977.92|2977.92|2977.92|0
1632227550000|2021-09-21 12:32:30|2978.04|2978.04|2978.04|2978.04|2978.04|2978.04|2978.04|2978.04|0
1632227560000|2021-09-21 12:32:40|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|0
1632227570000|2021-09-21 12:32:50|2977.78|2977.78|2977.78|2977.78|2977.78|2977.78|2977.78|2977.78|0
1632227580000|2021-09-21 12:33:00|2977.64|2977.64|2977.64|2977.64|2977.64|2977.64|2977.64|2977.64|0
1632227590000|2021-09-21 12:33:10|2977.58|2977.58|2977.47|2977.47|2977.58|2977.58|2977.47|2977.47|0
1632227630000|2021-09-21 12:33:50|2977.61|2977.61|2978.71|2978.71|2978.71|2978.71|2977.61|2977.61|0
1632227640000|2021-09-21 12:34:00|2978.86|2978.86|2979.07|2979.07|2979.07|2979.07|2978.86|2978.86|0
1632227650000|2021-09-21 12:34:10|2979.13|2979.13|2978.98|2978.98|2979.13|2979.13|2978.98|2978.98|0
1632227660000|2021-09-21 12:34:20|2979.04|2979.04|2979.11|2979.11|2979.11|2979.11|2979.04|2979.04|0
1632227670000|2021-09-21 12:34:30|2979.16|2979.16|2979.29|2979.29|2979.29|2979.29|2979.16|2979.16|0
1632227690000|2021-09-21 12:34:50|2979.41|2979.41|2979.41|2979.41|2979.41|2979.41|2979.41|2979.41|0
1632227700000|2021-09-21 12:35:00|2979.43|2979.43|2980.13|2980.13|2980.13|2980.13|2979.43|2979.43|0
1632227710000|2021-09-21 12:35:10|2980.27|2980.27|2979.96|2979.96|2980.42|2980.42|2979.96|2979.96|0
1632227720000|2021-09-21 12:35:20|2979.9|2979.9|2979.69|2979.69|2979.9|2979.9|2979.69|2979.69|0
1632227740000|2021-09-21 12:35:40|2979.55|2979.55|2979.4|2979.4|2979.55|2979.55|2979.4|2979.4|0
1632227750000|2021-09-21 12:35:50|2979.26|2979.26|2979.26|2979.26|2979.26|2979.26|2979.26|2979.26|0
1632227760000|2021-09-21 12:36:00|2979.28|2979.28|2979.27|2979.27|2979.28|2979.28|2979.17|2979.17|0
1632227800000|2021-09-21 12:36:40|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|0
1632227810000|2021-09-21 12:36:50|2979.27|2979.27|2979.27|2979.27|2979.27|2979.27|2979.27|2979.27|0
1632227820000|2021-09-21 12:37:00|2979.4|2979.4|2979.4|2979.4|2979.4|2979.4|2979.4|2979.4|0
1632227830000|2021-09-21 12:37:10|2979.27|2979.27|2979.38|2979.38|2979.38|2979.38|2979.27|2979.27|0
1632227840000|2021-09-21 12:37:20|2979.48|2979.48|2979.6|2979.6|2979.72|2979.72|2979.48|2979.48|0
1632227850000|2021-09-21 12:37:30|2979.66|2979.66|2980.04|2980.04|2980.04|2980.04|2979.66|2979.66|0
1632227860000|2021-09-21 12:37:40|2980.11|2980.11|2980.11|2980.11|2980.11|2980.11|2980.11|2980.11|0
1632227880000|2021-09-21 12:38:00|2980.16|2980.16|2980.21|2980.21|2980.21|2980.21|2980.16|2980.16|0
1632227890000|2021-09-21 12:38:10|2980.51|2980.51|2980.62|2980.62|2980.62|2980.62|2980.36|2980.36|0
1632227900000|2021-09-21 12:38:20|2980.72|2980.72|2980.72|2980.72|2980.72|2980.72|2980.72|2980.72|0
1632227910000|2021-09-21 12:38:30|2980.78|2980.78|2980.78|2980.78|2980.78|2980.78|2980.78|2980.78|0
1632227920000|2021-09-21 12:38:40|2980.85|2980.85|2980.9|2980.9|2980.9|2980.9|2980.85|2980.85|0
1632227930000|2021-09-21 12:38:50|2980.94|2980.94|2981.08|2981.08|2981.08|2981.08|2980.94|2980.94|0
1632227950000|2021-09-21 12:39:10|2980.84|2980.84|2980.81|2980.81|2980.84|2980.84|2980.77|2980.77|0
1632227970000|2021-09-21 12:39:30|2980.84|2980.84|2980.99|2980.99|2980.99|2980.99|2980.84|2980.84|0
1632227980000|2021-09-21 12:39:40|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|0
1632227990000|2021-09-21 12:39:50|2980.96|2980.96|2980.96|2980.96|2980.96|2980.96|2980.96|2980.96|0
1632228000000|2021-09-21 12:40:00|2980.9|2980.9|2980.78|2980.78|2980.9|2980.9|2980.78|2980.78|0
1632228010000|2021-09-21 12:40:10|2980.9|2980.9|2980.47|2980.47|2980.9|2980.9|2980.47|2980.47|0
1632228020000|2021-09-21 12:40:20|2980.41|2980.41|2980.36|2980.36|2980.41|2980.41|2980.36|2980.36|0
1632228030000|2021-09-21 12:40:30|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|0
1632228040000|2021-09-21 12:40:40|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|0
1632228050000|2021-09-21 12:40:50|2980.41|2980.41|2980.41|2980.41|2980.41|2980.41|2980.41|2980.41|0
1632228060000|2021-09-21 12:41:00|2980.55|2980.55|2980.46|2980.46|2980.55|2980.55|2980.46|2980.46|0
1632228070000|2021-09-21 12:41:10|2980.52|2980.52|2980.57|2980.57|2980.57|2980.57|2980.52|2980.52|0
1632228120000|2021-09-21 12:42:00|2980.77|2980.77|2980.98|2980.98|2980.98|2980.98|2980.77|2980.77|0
1632228130000|2021-09-21 12:42:10|2981.4|2981.4|2981.35|2981.35|2981.4|2981.4|2981.35|2981.35|0
1632228140000|2021-09-21 12:42:20|2981.31|2981.31|2981.31|2981.31|2981.31|2981.31|2981.31|2981.31|0
1632228150000|2021-09-21 12:42:30|2981.34|2981.34|2981.34|2981.34|2981.34|2981.34|2981.34|2981.34|0
1632228160000|2021-09-21 12:42:40|2981.38|2981.38|2981.4|2981.4|2981.4|2981.4|2981.38|2981.38|0
1632228170000|2021-09-21 12:42:50|2981.67|2981.67|2981.94|2981.94|2981.94|2981.94|2981.67|2981.67|0
1632228180000|2021-09-21 12:43:00|2982.01|2982.01|2982.01|2982.01|2982.01|2982.01|2982.01|2982.01|0
1632228190000|2021-09-21 12:43:10|2982.07|2982.07|2982.14|2982.14|2982.14|2982.14|2982.07|2982.07|0
1632228200000|2021-09-21 12:43:20|2982.33|2982.33|2982.33|2982.33|2982.33|2982.33|2982.33|2982.33|0
1632228210000|2021-09-21 12:43:30|2982.19|2982.19|2982.07|2982.07|2982.19|2982.19|2982.07|2982.07|0
1632228230000|2021-09-21 12:43:50|2982.19|2982.19|2982.19|2982.19|2982.19|2982.19|2982.19|2982.19|0
1632228240000|2021-09-21 12:44:00|2982.25|2982.25|2982.46|2982.46|2982.46|2982.46|2982.1|2982.1|0
1632228250000|2021-09-21 12:44:10|2982.52|2982.52|2982.56|2982.56|2982.56|2982.56|2982.52|2982.52|0
1632228270000|2021-09-21 12:44:30|2982.66|2982.66|2982.66|2982.66|2982.66|2982.66|2982.66|2982.66|0
1632228280000|2021-09-21 12:44:40|2983|2983|2983|2983|2983|2983|2983|2983|0
1632228290000|2021-09-21 12:44:50|2983.21|2983.21|2983.26|2983.26|2983.26|2983.26|2983.21|2983.21|0
1632228300000|2021-09-21 12:45:00|2983.32|2983.32|2983.32|2983.32|2983.32|2983.32|2983.32|2983.32|0
1632228310000|2021-09-21 12:45:10|2983.47|2983.47|2983.32|2983.32|2984.05|2984.05|2983.32|2983.32|0
1632228320000|2021-09-21 12:45:20|2983.45|2983.45|2983.24|2983.24|2983.74|2983.74|2983.24|2983.24|0
1632228330000|2021-09-21 12:45:30|2983.96|2983.96|2983.96|2983.96|2983.96|2983.96|2983.96|2983.96|0
1632228340000|2021-09-21 12:45:40|2983.92|2983.92|2983.96|2983.96|2983.96|2983.96|2983.92|2983.92|0
1632228350000|2021-09-21 12:45:50|2984.01|2984.01|2984.04|2984.04|2984.04|2984.04|2984.01|2984.01|0
1632228360000|2021-09-21 12:46:00|2984.19|2984.19|2984.25|2984.25|2984.34|2984.34|2984.04|2984.04|0
1632228370000|2021-09-21 12:46:10|2984.4|2984.4|2984.4|2984.4|2984.55|2984.55|2984.25|2984.25|0
1632228380000|2021-09-21 12:46:20|2984.55|2984.55|2984.25|2984.25|2984.55|2984.55|2984.25|2984.25|0
1632228390000|2021-09-21 12:46:30|2984.38|2984.38|2984.53|2984.53|2984.53|2984.53|2984.38|2984.38|0
1632228400000|2021-09-21 12:46:40|2984.32|2984.32|2984.25|2984.25|2984.32|2984.32|2984.2|2984.2|0
1632228410000|2021-09-21 12:46:50|2983.99|2983.99|2983.99|2983.99|2983.99|2983.99|2983.99|2983.99|0
1632228420000|2021-09-21 12:47:00|2984.04|2984.04|2984.12|2984.12|2984.31|2984.31|2983.9|2983.9|0
1632228430000|2021-09-21 12:47:10|2984.18|2984.18|2984.39|2984.39|2984.47|2984.47|2984.18|2984.18|0
1632228440000|2021-09-21 12:47:20|2984.46|2984.46|2984.75|2984.75|2984.75|2984.75|2984.46|2984.46|0
1632228460000|2021-09-21 12:47:40|2984.64|2984.64|2984.64|2984.64|2984.64|2984.64|2984.64|2984.64|0
1632228470000|2021-09-21 12:47:50|2984.79|2984.79|2984.79|2984.79|2984.79|2984.79|2984.79|2984.79|0
1632228480000|2021-09-21 12:48:00|2984.93|2984.93|2984.67|2984.67|2984.93|2984.93|2984.64|2984.64|0
1632228490000|2021-09-21 12:48:10|2984.82|2984.82|2984.89|2984.89|2984.95|2984.95|2984.54|2984.54|0
1632228500000|2021-09-21 12:48:20|2984.82|2984.82|2984.83|2984.83|2984.83|2984.83|2984.52|2984.52|0
1632228510000|2021-09-21 12:48:30|2984.95|2984.95|2984.88|2984.88|2985|2985|2984.88|2984.88|0
1632228520000|2021-09-21 12:48:40|2985.01|2985.01|2984.84|2984.84|2985.01|2985.01|2984.84|2984.84|0
1632228530000|2021-09-21 12:48:50|2984.9|2984.9|2984.9|2984.9|2984.9|2984.9|2984.9|2984.9|0
1632228540000|2021-09-21 12:49:00|2985.19|2985.19|2985.1|2985.1|2985.19|2985.19|2984.9|2984.9|0
1632228550000|2021-09-21 12:49:10|2985.15|2985.15|2985.15|2985.15|2985.15|2985.15|2985.15|2985.15|0
1632228570000|2021-09-21 12:49:30|2985.05|2985.05|2985.39|2985.39|2985.39|2985.39|2985.05|2985.05|0
1632228580000|2021-09-21 12:49:40|2985.24|2985.24|2985.24|2985.24|2985.24|2985.24|2985.24|2985.24|0
1632228600000|2021-09-21 12:50:00|2985.18|2985.18|2985.18|2985.18|2985.18|2985.18|2985.18|2985.18|0
1632228620000|2021-09-21 12:50:20|2985.12|2985.12|2985.06|2985.06|2985.12|2985.12|2985.06|2985.06|0
1632228650000|2021-09-21 12:50:50|2985.01|2985.01|2984.95|2984.95|2985.01|2985.01|2984.95|2984.95|0
1632228670000|2021-09-21 12:51:10|2984.82|2984.82|2984.82|2984.82|2984.82|2984.82|2984.82|2984.82|0
1632228690000|2021-09-21 12:51:30|2984.75|2984.75|2984.7|2984.7|2984.75|2984.75|2984.7|2984.7|0
1632228700000|2021-09-21 12:51:40|2984.42|2984.42|2984.42|2984.42|2984.42|2984.42|2984.42|2984.42|0
1632228710000|2021-09-21 12:51:50|2984.48|2984.48|2984.48|2984.48|2984.48|2984.48|2984.48|2984.48|0
1632228720000|2021-09-21 12:52:00|2984.63|2984.63|2984.75|2984.75|2984.88|2984.88|2984.63|2984.63|0
1632228730000|2021-09-21 12:52:10|2985.04|2985.04|2984.77|2984.77|2985.04|2985.04|2984.62|2984.62|0
1632228740000|2021-09-21 12:52:20|2985.05|2985.05|2985.05|2985.05|2985.05|2985.05|2985.05|2985.05|0
1632228750000|2021-09-21 12:52:30|2985.12|2985.12|2985.05|2985.05|2985.12|2985.12|2985.05|2985.05|0
1632228780000|2021-09-21 12:53:00|2985.2|2985.2|2984.98|2984.98|2985.2|2985.2|2984.98|2984.98|0
1632228790000|2021-09-21 12:53:10|2984.84|2984.84|2984.32|2984.32|2984.84|2984.84|2984.32|2984.32|0
1632228800000|2021-09-21 12:53:20|2984.26|2984.26|2984.32|2984.32|2984.32|2984.32|2984.2|2984.2|0
1632228820000|2021-09-21 12:53:40|2984.44|2984.44|2984.44|2984.44|2984.44|2984.44|2984.44|2984.44|0
1632228850000|2021-09-21 12:54:10|2984.38|2984.38|2984.38|2984.38|2984.38|2984.38|2984.38|2984.38|0
1632228860000|2021-09-21 12:54:20|2984.42|2984.42|2984.3|2984.3|2984.42|2984.42|2984.3|2984.3|0
1632228870000|2021-09-21 12:54:30|2984.24|2984.24|2984.06|2984.06|2984.24|2984.24|2984.06|2984.06|0
1632228880000|2021-09-21 12:54:40|2983.71|2983.71|2983.36|2983.36|2983.71|2983.71|2983.36|2983.36|0
1632228890000|2021-09-21 12:54:50|2983.29|2983.29|2983.29|2983.29|2983.29|2983.29|2983.29|2983.29|0
1632228900000|2021-09-21 12:55:00|2983.14|2983.14|2982.85|2982.85|2983.14|2983.14|2982.85|2982.85|0
1632228910000|2021-09-21 12:55:10|2982.73|2982.73|2982.12|2982.12|2982.73|2982.73|2982.12|2982.12|0
1632228920000|2021-09-21 12:55:20|2982.29|2982.29|2982.41|2982.41|2982.41|2982.41|2982.29|2982.29|0
1632228930000|2021-09-21 12:55:30|2982.48|2982.48|2982.48|2982.48|2982.48|2982.48|2982.48|2982.48|0
1632228940000|2021-09-21 12:55:40|2982.41|2982.41|2982.41|2982.41|2982.41|2982.41|2982.41|2982.41|0
1632228950000|2021-09-21 12:55:50|2982.48|2982.48|2982.48|2982.48|2982.48|2982.48|2982.48|2982.48|0
1632228960000|2021-09-21 12:56:00|2982.44|2982.44|2982.44|2982.44|2982.44|2982.44|2982.44|2982.44|0
1632228990000|2021-09-21 12:56:30|2982.29|2982.29|2982.29|2982.29|2982.29|2982.29|2982.29|2982.29|0
1632229000000|2021-09-21 12:56:40|2982.35|2982.35|2982.18|2982.18|2982.35|2982.35|2982.18|2982.18|0
1632229010000|2021-09-21 12:56:50|2982.24|2982.24|2982.18|2982.18|2982.24|2982.24|2982.18|2982.18|0
1632229020000|2021-09-21 12:57:00|2982.05|2982.05|2982.18|2982.18|2982.18|2982.18|2982.05|2982.05|0
1632229030000|2021-09-21 12:57:10|2982.03|2982.03|2982.03|2982.03|2982.03|2982.03|2982.03|2982.03|0
1632229050000|2021-09-21 12:57:30|2982.09|2982.09|2982.09|2982.09|2982.09|2982.09|2982.09|2982.09|0
1632229060000|2021-09-21 12:57:40|2982.24|2982.24|2982.24|2982.24|2982.24|2982.24|2982.24|2982.24|0
1632229070000|2021-09-21 12:57:50|2982.31|2982.31|2982.31|2982.31|2982.31|2982.31|2982.31|2982.31|0
1632229120000|2021-09-21 12:58:40|2982.37|2982.37|2982.3|2982.3|2982.37|2982.37|2982.3|2982.3|0
1632229130000|2021-09-21 12:58:50|2981.99|2981.99|2982.04|2982.04|2982.04|2982.04|2981.99|2981.99|0
1632229140000|2021-09-21 12:59:00|2981.87|2981.87|2981.59|2981.59|2981.87|2981.87|2981.59|2981.59|0
1632229150000|2021-09-21 12:59:10|2981.55|2981.55|2981.59|2981.59|2981.68|2981.68|2981.55|2981.55|0
1632229160000|2021-09-21 12:59:20|2981.62|2981.62|2981.59|2981.59|2981.62|2981.62|2981.59|2981.59|0
1632229170000|2021-09-21 12:59:30|2981.65|2981.65|2981.65|2981.65|2981.65|2981.65|2981.65|2981.65|0
1632229180000|2021-09-21 12:59:40|2981.59|2981.59|2981.34|2981.34|2981.59|2981.59|2981.34|2981.34|0
1632229190000|2021-09-21 12:59:50|2981.24|2981.24|2980.74|2980.74|2981.24|2981.24|2980.74|2980.74|0
1632229200000|2021-09-21 13:00:00|2980.63|2980.63|2980.6|2980.6|2980.63|2980.63|2980.4|2980.4|0
1632229210000|2021-09-21 13:00:10|2980.66|2980.66|2980.9|2980.9|2981.04|2981.04|2980.66|2980.66|0
1632229230000|2021-09-21 13:00:30|2980.79|2980.79|2980.6|2980.6|2980.79|2980.79|2980.6|2980.6|0
1632229250000|2021-09-21 13:00:50|2980.84|2980.84|2981|2981|2981|2981|2980.84|2980.84|0
1632229260000|2021-09-21 13:01:00|2981.15|2981.15|2981.44|2981.44|2981.44|2981.44|2981.15|2981.15|0
1632229270000|2021-09-21 13:01:10|2981.56|2981.56|2981.56|2981.56|2981.56|2981.56|2981.56|2981.56|0
1632229280000|2021-09-21 13:01:20|2981.49|2981.49|2981.49|2981.49|2981.49|2981.49|2981.49|2981.49|0
1632229300000|2021-09-21 13:01:40|2981.25|2981.25|2981.25|2981.25|2981.25|2981.25|2981.25|2981.25|0
1632229320000|2021-09-21 13:02:00|2981.12|2981.12|2980.9|2980.9|2981.12|2981.12|2980.9|2980.9|0
1632229330000|2021-09-21 13:02:10|2980.84|2980.84|2980.77|2980.77|2980.84|2980.84|2980.77|2980.77|0
1632229360000|2021-09-21 13:02:40|2980.65|2980.65|2980.65|2980.65|2980.65|2980.65|2980.65|2980.65|0
1632229370000|2021-09-21 13:02:50|2980.77|2980.77|2980.77|2980.77|2980.77|2980.77|2980.77|2980.77|0
1632229380000|2021-09-21 13:03:00|2980.87|2980.87|2980.98|2980.98|2980.98|2980.98|2980.87|2980.87|0
1632229390000|2021-09-21 13:03:10|2981.12|2981.12|2980.93|2980.93|2981.12|2981.12|2980.93|2980.93|0
1632229400000|2021-09-21 13:03:20|2980.83|2980.83|2980.89|2980.89|2980.89|2980.89|2980.78|2980.78|0
1632229410000|2021-09-21 13:03:30|2980.82|2980.82|2980.82|2980.82|2980.82|2980.82|2980.82|2980.82|0
1632229420000|2021-09-21 13:03:40|2980.7|2980.7|2980.7|2980.7|2980.7|2980.7|2980.7|2980.7|0
1632229440000|2021-09-21 13:04:00|2980.81|2980.81|2980.81|2980.81|2980.81|2980.81|2980.81|2980.81|0
1632229450000|2021-09-21 13:04:10|2980.63|2980.63|2980.65|2980.65|2980.75|2980.75|2980.63|2980.63|0
1632229460000|2021-09-21 13:04:20|2980.71|2980.71|2980.71|2980.71|2980.71|2980.71|2980.71|2980.71|0
1632229470000|2021-09-21 13:04:30|2980.77|2980.77|2981.81|2981.81|2981.81|2981.81|2980.77|2980.77|0
1632229480000|2021-09-21 13:04:40|2981.87|2981.87|2982.08|2982.08|2982.08|2982.08|2981.87|2981.87|0
1632229490000|2021-09-21 13:04:50|2981.96|2981.96|2981.72|2981.72|2981.96|2981.96|2981.72|2981.72|0
1632229500000|2021-09-21 13:05:00|2981.78|2981.78|2981.91|2981.91|2981.91|2981.91|2981.78|2981.78|0
1632229510000|2021-09-21 13:05:10|2982.06|2982.06|2982.06|2982.06|2982.06|2982.06|2982.06|2982.06|0
1632229550000|2021-09-21 13:05:50|2982.2|2982.2|2982.2|2982.2|2982.2|2982.2|2982.2|2982.2|0
1632229560000|2021-09-21 13:06:00|2982.49|2982.49|2982.27|2982.27|2982.63|2982.63|2982.27|2982.27|0
1632229570000|2021-09-21 13:06:10|2982.34|2982.34|2982.44|2982.44|2982.44|2982.44|2982.34|2982.34|0
1632229590000|2021-09-21 13:06:30|2982.27|2982.27|2982.21|2982.21|2982.27|2982.27|2982.14|2982.14|0
1632229610000|2021-09-21 13:06:50|2982.15|2982.15|2982.21|2982.21|2982.21|2982.21|2982.15|2982.15|0
1632229620000|2021-09-21 13:07:00|2982.06|2982.06|2982.13|2982.13|2982.13|2982.13|2982.06|2982.06|0
1632229630000|2021-09-21 13:07:10|2982.01|2982.01|2982.01|2982.01|2982.01|2982.01|2982.01|2982.01|0
1632229640000|2021-09-21 13:07:20|2982.14|2982.14|2982.14|2982.14|2982.14|2982.14|2982.14|2982.14|0
1632229660000|2021-09-21 13:07:40|2982.08|2982.08|2982.08|2982.08|2982.08|2982.08|2982.08|2982.08|0
1632229700000|2021-09-21 13:08:20|2982.2|2982.2|2982.21|2982.21|2982.26|2982.26|2982.2|2982.2|0
1632229710000|2021-09-21 13:08:30|2982.17|2982.17|2982.17|2982.17|2982.17|2982.17|2982.17|2982.17|0
1632229720000|2021-09-21 13:08:40|2982|2982|2981.73|2981.73|2982|2982|2981.73|2981.73|0
1632229730000|2021-09-21 13:08:50|2981.87|2981.87|2981.43|2981.43|2981.87|2981.87|2981.43|2981.43|0
1632229740000|2021-09-21 13:09:00|2981.29|2981.29|2981.13|2981.13|2981.29|2981.29|2981.08|2981.08|0
1632229770000|2021-09-21 13:09:30|2981.02|2981.02|2980.96|2980.96|2981.02|2981.02|2980.89|2980.89|0
1632229780000|2021-09-21 13:09:40|2980.83|2980.83|2980.95|2980.95|2980.95|2980.95|2980.83|2980.83|0
1632229800000|2021-09-21 13:10:00|2981.01|2981.01|2981.01|2981.01|2981.01|2981.01|2981.01|2981.01|0
1632229810000|2021-09-21 13:10:10|2981.08|2981.08|2981.33|2981.33|2981.33|2981.33|2981.08|2981.08|0
1632229840000|2021-09-21 13:10:40|2981.26|2981.26|2981.26|2981.26|2981.26|2981.26|2981.26|2981.26|0
1632229850000|2021-09-21 13:10:50|2981.55|2981.55|2981.91|2981.91|2981.91|2981.91|2981.55|2981.55|0
1632229860000|2021-09-21 13:11:00|2982.01|2982.01|2982.38|2982.38|2982.38|2982.38|2982.01|2982.01|0
1632229880000|2021-09-21 13:11:20|2982.08|2982.08|2982.28|2982.28|2982.28|2982.28|2982.08|2982.08|0
1632229910000|2021-09-21 13:11:50|2982.16|2982.16|2981.94|2981.94|2982.16|2982.16|2981.94|2981.94|0
1632229930000|2021-09-21 13:12:10|2982.22|2982.22|2982.22|2982.22|2982.22|2982.22|2982.22|2982.22|0
1632229940000|2021-09-21 13:12:20|2982.1|2982.1|2981.97|2981.97|2982.1|2982.1|2981.97|2981.97|0
1632229960000|2021-09-21 13:12:40|2981.87|2981.87|2981.98|2981.98|2981.98|2981.98|2981.87|2981.87|0
1632229970000|2021-09-21 13:12:50|2981.92|2981.92|2981.98|2981.98|2981.98|2981.98|2981.92|2981.92|0
1632229980000|2021-09-21 13:13:00|2981.84|2981.84|2981.84|2981.84|2981.84|2981.84|2981.84|2981.84|0
1632229990000|2021-09-21 13:13:10|2981.94|2981.94|2981.82|2981.82|2981.94|2981.94|2981.82|2981.82|0
1632230010000|2021-09-21 13:13:30|2981.53|2981.53|2980.7|2980.7|2981.53|2981.53|2980.7|2980.7|0
1632230020000|2021-09-21 13:13:40|2980.77|2980.77|2980.77|2980.77|2980.77|2980.77|2980.77|2980.77|0
1632230030000|2021-09-21 13:13:50|2980.89|2980.89|2980.89|2980.89|2980.89|2980.89|2980.89|2980.89|0
1632230050000|2021-09-21 13:14:10|2981.01|2981.01|2981.21|2981.21|2981.21|2981.21|2981.01|2981.01|0
1632230060000|2021-09-21 13:14:20|2981.32|2981.32|2981.44|2981.44|2981.44|2981.44|2981.32|2981.32|0
1632230070000|2021-09-21 13:14:30|2981.57|2981.57|2982.15|2982.15|2982.28|2982.28|2981.44|2981.44|0
1632230090000|2021-09-21 13:14:50|2982.27|2982.27|2982.57|2982.57|2982.57|2982.57|2982.27|2982.27|0
1632230100000|2021-09-21 13:15:00|2982.45|2982.45|2983.16|2983.16|2983.22|2983.22|2982.45|2982.45|0
1632230110000|2021-09-21 13:15:10|2983.22|2983.22|2983.34|2983.34|2983.34|2983.34|2983.22|2983.22|0
1632230130000|2021-09-21 13:15:30|2983.1|2983.1|2983.22|2983.22|2983.22|2983.22|2983.1|2983.1|0
1632230140000|2021-09-21 13:15:40|2983.51|2983.51|2983.51|2983.51|2983.51|2983.51|2983.51|2983.51|0
1632230150000|2021-09-21 13:15:50|2983.44|2983.44|2983.6|2983.6|2983.6|2983.6|2983.44|2983.44|0
1632230160000|2021-09-21 13:16:00|2983.56|2983.56|2983.45|2983.45|2983.6|2983.6|2983.45|2983.45|0
1632230170000|2021-09-21 13:16:10|2983.6|2983.6|2983.6|2983.6|2983.6|2983.6|2983.6|2983.6|0
1632230180000|2021-09-21 13:16:20|2983.75|2983.75|2984.02|2984.02|2984.02|2984.02|2983.75|2983.75|0
1632230190000|2021-09-21 13:16:30|2984.14|2984.14|2984.35|2984.35|2984.47|2984.47|2984.14|2984.14|0
1632230200000|2021-09-21 13:16:40|2984.4|2984.4|2984.5|2984.5|2984.64|2984.64|2984.4|2984.4|0
1632230210000|2021-09-21 13:16:50|2984.44|2984.44|2984.63|2984.63|2984.63|2984.63|2984.44|2984.44|0
1632230220000|2021-09-21 13:17:00|2984.7|2984.7|2984.66|2984.66|2984.8|2984.8|2984.63|2984.63|0
1632230230000|2021-09-21 13:17:10|2984.78|2984.78|2985.02|2985.02|2985.02|2985.02|2984.78|2984.78|0
1632230240000|2021-09-21 13:17:20|2984.96|2984.96|2984.96|2984.96|2984.96|2984.96|2984.96|2984.96|0
1632230250000|2021-09-21 13:17:30|2985.38|2985.38|2985.32|2985.32|2985.38|2985.38|2985.24|2985.24|0
1632230260000|2021-09-21 13:17:40|2985.35|2985.35|2985.35|2985.35|2985.35|2985.35|2985.35|2985.35|0
1632230270000|2021-09-21 13:17:50|2985.29|2985.29|2985.29|2985.29|2985.29|2985.29|2985.29|2985.29|0
1632230280000|2021-09-21 13:18:00|2985.17|2985.17|2984.61|2984.61|2985.17|2985.17|2984.61|2984.61|0
1632230290000|2021-09-21 13:18:10|2984.9|2984.9|2985.09|2985.09|2985.09|2985.09|2984.9|2984.9|0
1632230300000|2021-09-21 13:18:20|2985.21|2985.21|2985.33|2985.33|2985.33|2985.33|2985.21|2985.21|0
1632230310000|2021-09-21 13:18:30|2985.62|2985.62|2985.62|2985.62|2985.62|2985.62|2985.62|2985.62|0
1632230320000|2021-09-21 13:18:40|2985.51|2985.51|2985.09|2985.09|2985.51|2985.51|2985.09|2985.09|0
1632230330000|2021-09-21 13:18:50|2985.04|2985.04|2984.93|2984.93|2985.04|2985.04|2984.93|2984.93|0
1632230340000|2021-09-21 13:19:00|2984.81|2984.81|2984.52|2984.52|2984.81|2984.81|2984.52|2984.52|0
1632230350000|2021-09-21 13:19:10|2984.65|2984.65|2984.77|2984.77|2984.77|2984.77|2984.65|2984.65|0
1632230370000|2021-09-21 13:19:30|2984.84|2984.84|2984.84|2984.84|2984.84|2984.84|2984.84|2984.84|0
1632230380000|2021-09-21 13:19:40|2984.77|2984.77|2984.77|2984.77|2984.77|2984.77|2984.77|2984.77|0
1632230400000|2021-09-21 13:20:00|2984.53|2984.53|2984.39|2984.39|2984.53|2984.53|2984.39|2984.39|0
1632230410000|2021-09-21 13:20:10|2984.45|2984.45|2984.4|2984.4|2984.45|2984.45|2984.4|2984.4|0
1632230420000|2021-09-21 13:20:20|2984.54|2984.54|2984.54|2984.54|2984.54|2984.54|2984.54|2984.54|0
1632230430000|2021-09-21 13:20:30|2984.69|2984.69|2984.69|2984.69|2984.69|2984.69|2984.69|2984.69|0
1632230460000|2021-09-21 13:21:00|2984.8|2984.8|2984.74|2984.74|2984.8|2984.8|2984.74|2984.74|0
1632230470000|2021-09-21 13:21:10|2984.68|2984.68|2984.61|2984.61|2984.68|2984.68|2984.61|2984.61|0
1632230490000|2021-09-21 13:21:30|2984.68|2984.68|2984.68|2984.68|2984.68|2984.68|2984.68|2984.68|0
1632230500000|2021-09-21 13:21:40|2984.61|2984.61|2984.61|2984.61|2984.61|2984.61|2984.61|2984.61|0
1632230510000|2021-09-21 13:21:50|2984.55|2984.55|2984.17|2984.17|2984.55|2984.55|2984.17|2984.17|0
1632230520000|2021-09-21 13:22:00|2984.05|2984.05|2983.93|2983.93|2984.05|2984.05|2983.93|2983.93|0
1632230530000|2021-09-21 13:22:10|2983.87|2983.87|2983.86|2983.86|2983.87|2983.87|2983.73|2983.73|0
1632230560000|2021-09-21 13:22:40|2983.93|2983.93|2983.93|2983.93|2983.93|2983.93|2983.93|2983.93|0
1632230570000|2021-09-21 13:22:50|2983.89|2983.89|2984.16|2984.16|2984.16|2984.16|2983.89|2983.89|0
1632230580000|2021-09-21 13:23:00|2984.04|2984.04|2984.27|2984.27|2984.27|2984.27|2984.04|2984.04|0
1632230600000|2021-09-21 13:23:20|2984.39|2984.39|2984.56|2984.56|2984.56|2984.56|2984.39|2984.39|0
1632230610000|2021-09-21 13:23:30|2984.52|2984.52|2984.89|2984.89|2984.89|2984.89|2984.52|2984.52|0
1632230620000|2021-09-21 13:23:40|2985.19|2985.19|2985.33|2985.33|2985.33|2985.33|2985.19|2985.19|0
1632230630000|2021-09-21 13:23:50|2985.23|2985.23|2985.82|2985.82|2985.82|2985.82|2985.23|2985.23|0
1632230640000|2021-09-21 13:24:00|2985.76|2985.76|2985.76|2985.76|2985.76|2985.76|2985.76|2985.76|0
1632230660000|2021-09-21 13:24:20|2985.52|2985.52|2985.52|2985.52|2985.52|2985.52|2985.52|2985.52|0
1632230670000|2021-09-21 13:24:30|2985.45|2985.45|2985.45|2985.45|2985.45|2985.45|2985.45|2985.45|0
1632230680000|2021-09-21 13:24:40|2985.74|2985.74|2985.74|2985.74|2985.74|2985.74|2985.74|2985.74|0
1632230690000|2021-09-21 13:24:50|2986.17|2986.17|2986.03|2986.03|2986.17|2986.17|2986.03|2986.03|0
1632230710000|2021-09-21 13:25:10|2985.91|2985.91|2985.78|2985.78|2985.91|2985.91|2985.78|2985.78|0
1632230720000|2021-09-21 13:25:20|2985.93|2985.93|2986.44|2986.44|2986.44|2986.44|2985.93|2985.93|0
1632230730000|2021-09-21 13:25:30|2986.14|2986.14|2986|2986|2986.14|2986.14|2986|2986|0
1632230740000|2021-09-21 13:25:40|2986.1|2986.1|2986.16|2986.16|2986.16|2986.16|2986.1|2986.1|0
1632230750000|2021-09-21 13:25:50|2985.73|2985.73|2985.69|2985.69|2985.73|2985.73|2985.69|2985.69|0
1632230760000|2021-09-21 13:26:00|2985.56|2985.56|2985.56|2985.56|2985.56|2985.56|2985.56|2985.56|0
1632230770000|2021-09-21 13:26:10|2985.5|2985.5|2984.91|2984.91|2985.56|2985.56|2984.91|2984.91|0
1632230780000|2021-09-21 13:26:20|2985.05|2985.05|2984.63|2984.63|2985.05|2985.05|2984.63|2984.63|0
1632230790000|2021-09-21 13:26:30|2984.69|2984.69|2984.69|2984.69|2984.69|2984.69|2984.69|2984.69|0
1632230810000|2021-09-21 13:26:50|2984.76|2984.76|2984.69|2984.69|2984.76|2984.76|2984.69|2984.69|0
1632230830000|2021-09-21 13:27:10|2984.63|2984.63|2984.63|2984.63|2984.63|2984.63|2984.63|2984.63|0
1632230840000|2021-09-21 13:27:20|2984.69|2984.69|2984.76|2984.76|2984.76|2984.76|2984.69|2984.69|0
1632230850000|2021-09-21 13:27:30|2985|2985|2985.7|2985.7|2985.7|2985.7|2985|2985|0
1632230860000|2021-09-21 13:27:40|2985.74|2985.74|2988.21|2988.21|2988.21|2988.21|2985.74|2985.74|0
1632230870000|2021-09-21 13:27:50|2988.34|2988.34|2988.88|2988.88|2988.88|2988.88|2988.34|2988.34|0
1632230880000|2021-09-21 13:28:00|2988.81|2988.81|2989.35|2989.35|2989.35|2989.35|2988.81|2988.81|0
1632230890000|2021-09-21 13:28:10|2989.28|2989.28|2990.22|2990.22|2990.22|2990.22|2989.28|2989.28|0
1632230900000|2021-09-21 13:28:20|2990.41|2990.41|2991.15|2991.15|2991.15|2991.15|2990.41|2990.41|0
1632230910000|2021-09-21 13:28:30|2991.27|2991.27|2991.25|2991.25|2991.4|2991.4|2991.25|2991.25|0
1632230920000|2021-09-21 13:28:40|2991.32|2991.32|2991.38|2991.38|2991.38|2991.38|2991.32|2991.32|0
1632230930000|2021-09-21 13:28:50|2991.51|2991.51|2991.79|2991.79|2991.79|2991.79|2991.51|2991.51|0
1632230940000|2021-09-21 13:29:00|2991.86|2991.86|2991.86|2991.86|2991.86|2991.86|2991.86|2991.86|0
1632230950000|2021-09-21 13:29:10|2991.98|2991.98|2992.47|2992.47|2992.47|2992.47|2991.98|2991.98|0
1632230960000|2021-09-21 13:29:20|2992.7|2992.7|2992.7|2992.7|2992.88|2992.88|2992.64|2992.64|0
1632230970000|2021-09-21 13:29:30|2992.9|2992.9|2992.15|2992.15|2992.9|2992.9|2992.15|2992.15|0
1632230980000|2021-09-21 13:29:40|2992.09|2992.09|2992.1|2992.1|2992.21|2992.21|2992.09|2992.09|0
1632230990000|2021-09-21 13:29:50|2992.25|2992.25|2992.46|2992.46|2992.53|2992.53|2992.25|2992.25|0
1632231000000|2021-09-21 13:30:00|2992.62|2992.62|2992.25|2992.25|2992.68|2992.68|2992.25|2992.25|0
1632231010000|2021-09-21 13:30:10|2992.4|2992.4|2992.44|2992.44|2992.44|2992.44|2992.2|2992.2|0
1632231020000|2021-09-21 13:30:20|2992.38|2992.38|2992.38|2992.38|2992.38|2992.38|2992.38|2992.38|0
1632231030000|2021-09-21 13:30:30|2992.05|2992.05|2992.03|2992.03|2992.28|2992.28|2992.03|2992.03|0
1632231040000|2021-09-21 13:30:40|2992.14|2992.14|2991.98|2991.98|2992.27|2992.27|2991.98|2991.98|0
1632231050000|2021-09-21 13:30:50|2992.03|2992.03|2992.93|2992.93|2992.93|2992.93|2992.03|2992.03|0
1632231060000|2021-09-21 13:31:00|2993.07|2993.07|2992.57|2992.57|2993.07|2993.07|2992.57|2992.57|0
1632231070000|2021-09-21 13:31:10|2992.43|2992.43|2992.49|2992.49|2992.49|2992.49|2992.43|2992.43|0
1632231080000|2021-09-21 13:31:20|2992.44|2992.44|2992.51|2992.51|2992.76|2992.76|2992.27|2992.27|0
1632231090000|2021-09-21 13:31:30|2992.4|2992.4|2992.94|2992.94|2993.18|2993.18|2992.4|2992.4|0
1632231100000|2021-09-21 13:31:40|2992.87|2992.87|2992.8|2992.8|2992.87|2992.87|2992.8|2992.8|0
1632231110000|2021-09-21 13:31:50|2993.01|2993.01|2992.82|2992.82|2993.01|2993.01|2992.82|2992.82|0
1632231120000|2021-09-21 13:32:00|2992.69|2992.69|2992.52|2992.52|2992.69|2992.69|2992.46|2992.46|0
1632231130000|2021-09-21 13:32:10|2992.62|2992.62|2993.04|2993.04|2993.06|2993.06|2992.62|2992.62|0
1632231140000|2021-09-21 13:32:20|2993.09|2993.09|2994.2|2994.2|2994.2|2994.2|2993.09|2993.09|0
1632231150000|2021-09-21 13:32:30|2994.06|2994.06|2994.71|2994.71|2994.71|2994.71|2994.06|2994.06|0
1632231160000|2021-09-21 13:32:40|2995.07|2995.07|2994.83|2994.83|2995.07|2995.07|2994.83|2994.83|0
1632231170000|2021-09-21 13:32:50|2995.07|2995.07|2994.95|2994.95|2995.07|2995.07|2994.95|2994.95|0
1632231180000|2021-09-21 13:33:00|2995.07|2995.07|2994.29|2994.29|2995.07|2995.07|2994.29|2994.29|0
1632231190000|2021-09-21 13:33:10|2994.43|2994.43|2994.06|2994.06|2994.43|2994.43|2994.06|2994.06|0
1632231200000|2021-09-21 13:33:20|2993.82|2993.82|2993.76|2993.76|2993.82|2993.82|2993.76|2993.76|0
1632231210000|2021-09-21 13:33:30|2994.13|2994.13|2994.31|2994.31|2994.31|2994.31|2994.13|2994.13|0
1632231220000|2021-09-21 13:33:40|2994.56|2994.56|2994.61|2994.61|2994.61|2994.61|2994.56|2994.56|0
1632231230000|2021-09-21 13:33:50|2994.49|2994.49|2994.46|2994.46|2994.49|2994.49|2994.46|2994.46|0
1632231240000|2021-09-21 13:34:00|2994.44|2994.44|2993.84|2993.84|2994.44|2994.44|2993.41|2993.41|0
1632231250000|2021-09-21 13:34:10|2994.13|2994.13|2994.47|2994.47|2994.5|2994.5|2994.13|2994.13|0
1632231260000|2021-09-21 13:34:20|2994.51|2994.51|2994.7|2994.7|2994.7|2994.7|2994.51|2994.51|0
1632231270000|2021-09-21 13:34:30|2994.63|2994.63|2995.34|2995.34|2995.34|2995.34|2994.63|2994.63|0
1632231280000|2021-09-21 13:34:40|2995.46|2995.46|2997.06|2997.06|2997.12|2997.12|2995.46|2995.46|0
1632231290000|2021-09-21 13:34:50|2997.02|2997.02|2997.02|2997.02|2997.02|2997.02|2997.02|2997.02|0
1632231300000|2021-09-21 13:35:00|2996.78|2996.78|2997.45|2997.45|2997.45|2997.45|2996.67|2996.67|0
1632231310000|2021-09-21 13:35:10|2997.73|2997.73|2999.09|2999.09|2999.11|2999.11|2997.73|2997.73|0
1632231320000|2021-09-21 13:35:20|2999.15|2999.15|2999.21|2999.21|2999.26|2999.26|2999.15|2999.15|0
1632231330000|2021-09-21 13:35:30|2998.84|2998.84|2999.16|2999.16|2999.16|2999.16|2998.84|2998.84|0
1632231340000|2021-09-21 13:35:40|2998.92|2998.92|2998.68|2998.68|2998.92|2998.92|2998.68|2998.68|0
1632231350000|2021-09-21 13:35:50|2998.74|2998.74|2998.6|2998.6|2998.74|2998.74|2998.6|2998.6|0
1632231360000|2021-09-21 13:36:00|2998.36|2998.36|2998.35|2998.35|2998.5|2998.5|2997.99|2997.99|0
1632231370000|2021-09-21 13:36:10|2998.24|2998.24|2998.04|2998.04|2998.24|2998.24|2998.04|2998.04|0
1632231380000|2021-09-21 13:36:20|2997.99|2997.99|2997.69|2997.69|2997.99|2997.99|2997.69|2997.69|0
1632231400000|2021-09-21 13:36:40|2997.58|2997.58|2997.14|2997.14|2997.58|2997.58|2997.14|2997.14|0
1632231410000|2021-09-21 13:36:50|2997.08|2997.08|2997.08|2997.08|2997.08|2997.08|2997.08|2997.08|0
1632231420000|2021-09-21 13:37:00|2997.26|2997.26|2997.37|2997.37|2997.37|2997.37|2997.26|2997.26|0
1632231430000|2021-09-21 13:37:10|2997.67|2997.67|2998.73|2998.73|2998.73|2998.73|2997.67|2997.67|0
1632231440000|2021-09-21 13:37:20|2998.87|2998.87|3000.32|3000.32|3000.32|3000.32|2998.87|2998.87|0
1632231450000|2021-09-21 13:37:30|3000.4|3000.4|3000.5|3000.5|3000.54|3000.54|3000.4|3000.4|0
1632231460000|2021-09-21 13:37:40|3000.62|3000.62|3000.83|3000.83|3000.95|3000.95|3000.62|3000.62|0
1632231470000|2021-09-21 13:37:50|3000.9|3000.9|3000.63|3000.63|3000.9|3000.9|3000.63|3000.63|0
1632231480000|2021-09-21 13:38:00|3000.39|3000.39|2999.82|2999.82|3000.39|3000.39|2999.82|2999.82|0
1632231490000|2021-09-21 13:38:10|2999.96|2999.96|2999.59|2999.59|2999.96|2999.96|2999.59|2999.59|0
1632231500000|2021-09-21 13:38:20|2999.47|2999.47|3000.14|3000.14|3000.14|3000.14|2999.4|2999.4|0
1632231510000|2021-09-21 13:38:30|2999.9|2999.9|2999.75|2999.75|2999.9|2999.9|2999.75|2999.75|0
1632231530000|2021-09-21 13:38:50|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|0
1632231540000|2021-09-21 13:39:00|2999.66|2999.66|3000.58|3000.58|3000.7|3000.7|2999.66|2999.66|0
1632231550000|2021-09-21 13:39:10|3000.73|3000.73|3001.52|3001.52|3001.52|3001.52|3000.73|3000.73|0
1632231560000|2021-09-21 13:39:20|3001.64|3001.64|3001.16|3001.16|3001.64|3001.64|3001.16|3001.16|0
1632231570000|2021-09-21 13:39:30|3001.09|3001.09|3001.09|3001.09|3001.09|3001.09|3001.09|3001.09|0
1632231580000|2021-09-21 13:39:40|3001.24|3001.24|3001.04|3001.04|3001.24|3001.24|3001.04|3001.04|0
1632231600000|2021-09-21 13:40:00|3000.93|3000.93|2999.51|2999.51|3000.98|3000.98|2999.49|2999.49|0
1632231610000|2021-09-21 13:40:10|2999.45|2999.45|2999.75|2999.75|2999.89|2999.89|2999.45|2999.45|0
1632231620000|2021-09-21 13:40:20|3000|3000|2999.91|2999.91|3000.14|3000.14|2999.85|2999.85|0
1632231630000|2021-09-21 13:40:30|2999.81|2999.81|3000.05|3000.05|3000.05|3000.05|2999.81|2999.81|0
1632231650000|2021-09-21 13:40:50|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|0
1632231660000|2021-09-21 13:41:00|3000.38|3000.38|2999.49|2999.49|3000.44|3000.44|2999.49|2999.49|0
1632231670000|2021-09-21 13:41:10|2999.64|2999.64|2999.37|2999.37|2999.64|2999.64|2999.37|2999.37|0
1632231680000|2021-09-21 13:41:20|2999.66|2999.66|2999.3|2999.3|2999.66|2999.66|2999.3|2999.3|0
1632231690000|2021-09-21 13:41:30|2999.17|2999.17|2999.71|2999.71|2999.71|2999.71|2999.03|2999.03|0
1632231700000|2021-09-21 13:41:40|2999.6|2999.6|2999.5|2999.5|2999.75|2999.75|2999.5|2999.5|0
1632231710000|2021-09-21 13:41:50|2999.37|2999.37|2999.03|2999.03|2999.48|2999.48|2999.03|2999.03|0
1632231720000|2021-09-21 13:42:00|2998.83|2998.83|2998.34|2998.34|2998.83|2998.83|2998.34|2998.34|0
1632231730000|2021-09-21 13:42:10|2998.47|2998.47|2998.53|2998.53|2998.53|2998.53|2998.47|2998.47|0
1632231750000|2021-09-21 13:42:30|2998.47|2998.47|2998.61|2998.61|2998.61|2998.61|2998.47|2998.47|0
1632231760000|2021-09-21 13:42:40|2998.43|2998.43|2998.22|2998.22|2998.43|2998.43|2998.22|2998.22|0
1632231770000|2021-09-21 13:42:50|2998.29|2998.29|2998.42|2998.42|2998.49|2998.49|2998.29|2998.29|0
1632231780000|2021-09-21 13:43:00|2998.57|2998.57|2998.45|2998.45|2998.57|2998.57|2998.2|2998.2|0
1632231790000|2021-09-21 13:43:10|2998.33|2998.33|2997.24|2997.24|2998.33|2998.33|2997.24|2997.24|0
1632231800000|2021-09-21 13:43:20|2997.18|2997.18|2996.84|2996.84|2997.18|2997.18|2996.84|2996.84|0
1632231810000|2021-09-21 13:43:30|2996.59|2996.59|2996.47|2996.47|2996.59|2996.59|2996.47|2996.47|0
1632231820000|2021-09-21 13:43:40|2996.33|2996.33|2996.19|2996.19|2996.33|2996.33|2996.19|2996.19|0
1632231830000|2021-09-21 13:43:50|2996.22|2996.22|2996.26|2996.26|2996.26|2996.26|2996.22|2996.22|0
1632231840000|2021-09-21 13:44:00|2996.14|2996.14|2996.94|2996.94|2997.06|2997.06|2996|2996|0
1632231850000|2021-09-21 13:44:10|2996.81|2996.81|2997.77|2997.77|2997.77|2997.77|2996.69|2996.69|0
1632231860000|2021-09-21 13:44:20|2997.75|2997.75|2997.75|2997.75|2997.75|2997.75|2997.75|2997.75|0
1632231870000|2021-09-21 13:44:30|2998.06|2998.06|3000.24|3000.24|3000.24|3000.24|2997.94|2997.94|0
1632231880000|2021-09-21 13:44:40|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|0
1632231890000|2021-09-21 13:44:50|3000.45|3000.45|3000.63|3000.63|3000.63|3000.63|3000.45|3000.45|0
1632231900000|2021-09-21 13:45:00|3000.93|3000.93|3001.41|3001.41|3001.41|3001.41|3000.78|3000.78|0
1632231910000|2021-09-21 13:45:10|3001.22|3001.22|3001.71|3001.71|3001.88|3001.88|3001.22|3001.22|0
1632231920000|2021-09-21 13:45:20|3001.73|3001.73|3002.07|3002.07|3002.07|3002.07|3001.58|3001.58|0
1632231930000|2021-09-21 13:45:30|3001.87|3001.87|3001.87|3001.87|3001.87|3001.87|3001.87|3001.87|0
1632231940000|2021-09-21 13:45:40|3002.11|3002.11|3002.87|3002.87|3003.01|3003.01|3001.99|3001.99|0
1632231950000|2021-09-21 13:45:50|3002.93|3002.93|3002.89|3002.89|3003.13|3003.13|3002.89|3002.89|0
1632231960000|2021-09-21 13:46:00|3002.76|3002.76|3002.28|3002.28|3002.76|3002.76|3002.28|3002.28|0
1632231970000|2021-09-21 13:46:10|3002.16|3002.16|3001.13|3001.13|3002.16|3002.16|3001.13|3001.13|0
1632231980000|2021-09-21 13:46:20|3001.17|3001.17|3000.93|3000.93|3001.23|3001.23|3000.93|3000.93|0
1632231990000|2021-09-21 13:46:30|3001|3001|3001.03|3001.03|3001.03|3001.03|3001|3001|0
1632232010000|2021-09-21 13:46:50|3000.89|3000.89|3000.89|3000.89|3000.89|3000.89|3000.89|3000.89|0
1632232020000|2021-09-21 13:47:00|3000.65|3000.65|3000.92|3000.92|3000.92|3000.92|3000.65|3000.65|0
1632232030000|2021-09-21 13:47:10|3000.87|3000.87|3001.4|3001.4|3001.4|3001.4|3000.87|3000.87|0
1632232040000|2021-09-21 13:47:20|3001.52|3001.52|3001.13|3001.13|3001.52|3001.52|3001.13|3001.13|0
1632232050000|2021-09-21 13:47:30|3001.28|3001.28|3001.2|3001.2|3001.28|3001.28|3001.13|3001.13|0
1632232070000|2021-09-21 13:47:50|3001.31|3001.31|3001.43|3001.43|3001.43|3001.43|3001.31|3001.31|0
1632232080000|2021-09-21 13:48:00|3001.58|3001.58|3001.57|3001.57|3001.72|3001.72|3001.46|3001.46|0
1632232090000|2021-09-21 13:48:10|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|0
1632232100000|2021-09-21 13:48:20|3001.72|3001.72|3002.47|3002.47|3002.47|3002.47|3001.72|3001.72|0
1632232110000|2021-09-21 13:48:30|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|0
1632232120000|2021-09-21 13:48:40|3002.61|3002.61|3002.61|3002.61|3002.61|3002.61|3002.61|3002.61|0
1632232130000|2021-09-21 13:48:50|3002.8|3002.8|3002.86|3002.86|3002.86|3002.86|3002.8|3002.8|0
1632232140000|2021-09-21 13:49:00|3002.66|3002.66|3002.66|3002.66|3002.66|3002.66|3002.66|3002.66|0
1632232150000|2021-09-21 13:49:10|3002.79|3002.79|3002.49|3002.49|3002.79|3002.79|3002.49|3002.49|0
1632232160000|2021-09-21 13:49:20|3002.43|3002.43|3002.36|3002.36|3002.43|3002.43|3002.36|3002.36|0
1632232170000|2021-09-21 13:49:30|3002.21|3002.21|3002.21|3002.21|3002.21|3002.21|3002.21|3002.21|0
1632232180000|2021-09-21 13:49:40|3002.36|3002.36|3002.68|3002.68|3002.73|3002.73|3002.36|3002.36|0
1632232190000|2021-09-21 13:49:50|3002.81|3002.81|3003.1|3003.1|3003.16|3003.16|3002.81|3002.81|0
1632232200000|2021-09-21 13:50:00|3002.99|3002.99|3002.56|3002.56|3002.99|3002.99|3002.44|3002.44|0
1632232210000|2021-09-21 13:50:10|3002.62|3002.62|3002.94|3002.94|3002.94|3002.94|3002.62|3002.62|0
1632232230000|2021-09-21 13:50:30|3002.87|3002.87|3002.99|3002.99|3002.99|3002.99|3002.87|3002.87|0
1632232240000|2021-09-21 13:50:40|3003.14|3003.14|3003.14|3003.14|3003.14|3003.14|3003.14|3003.14|0
1632232250000|2021-09-21 13:50:50|3003.08|3003.08|3002.78|3002.78|3003.08|3003.08|3002.51|3002.51|0
1632232260000|2021-09-21 13:51:00|3002.9|3002.9|3002.01|3002.01|3002.9|3002.9|3002.01|3002.01|0
1632232270000|2021-09-21 13:51:10|3002.38|3002.38|3002.82|3002.82|3002.82|3002.82|3002.38|3002.38|0
1632232280000|2021-09-21 13:51:20|3003.06|3003.06|3002.83|3002.83|3003.12|3003.12|3002.83|3002.83|0
1632232290000|2021-09-21 13:51:30|3002.6|3002.6|3002.4|3002.4|3002.6|3002.6|3002.25|3002.25|0
1632232300000|2021-09-21 13:51:40|3002.15|3002.15|3002.01|3002.01|3002.23|3002.23|3002.01|3002.01|0
1632232310000|2021-09-21 13:51:50|3001.9|3001.9|3002.11|3002.11|3002.11|3002.11|3001.66|3001.66|0
1632232320000|2021-09-21 13:52:00|3002.21|3002.21|3002.15|3002.15|3002.21|3002.21|3002.15|3002.15|0
1632232330000|2021-09-21 13:52:10|3002.08|3002.08|3002.35|3002.35|3002.35|3002.35|3001.91|3001.91|0
1632232340000|2021-09-21 13:52:20|3002.41|3002.41|3002.58|3002.58|3002.58|3002.58|3002.41|3002.41|0
1632232350000|2021-09-21 13:52:30|3002.56|3002.56|3002.62|3002.62|3002.62|3002.62|3002.56|3002.56|0
1632232360000|2021-09-21 13:52:40|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|0
1632232370000|2021-09-21 13:52:50|3002.94|3002.94|3003|3003|3003.14|3003.14|3002.94|3002.94|0
1632232380000|2021-09-21 13:53:00|3002.85|3002.85|3002.12|3002.12|3002.85|3002.85|3002|3002|0
1632232390000|2021-09-21 13:53:10|3001.98|3001.98|3002.12|3002.12|3002.12|3002.12|3001.83|3001.83|0
1632232400000|2021-09-21 13:53:20|3002.05|3002.05|3001.45|3001.45|3002.05|3002.05|3001.45|3001.45|0
1632232410000|2021-09-21 13:53:30|3001.41|3001.41|3001.53|3001.53|3001.53|3001.53|3001.41|3001.41|0
1632232420000|2021-09-21 13:53:40|3001.29|3001.29|3001.19|3001.19|3001.29|3001.29|3000.92|3000.92|0
1632232430000|2021-09-21 13:53:50|3001.22|3001.22|3001.59|3001.59|3001.59|3001.59|3001.13|3001.13|0
1632232440000|2021-09-21 13:54:00|3001.72|3001.72|3001.81|3001.81|3001.85|3001.85|3001.72|3001.72|0
1632232450000|2021-09-21 13:54:10|3001.96|3001.96|3002.15|3002.15|3002.15|3002.15|3001.96|3001.96|0
1632232460000|2021-09-21 13:54:20|3002.1|3002.1|3002.1|3002.1|3002.1|3002.1|3002.1|3002.1|0
1632232470000|2021-09-21 13:54:30|3001.81|3001.81|3001.42|3001.42|3001.81|3001.81|3001.42|3001.42|0
1632232480000|2021-09-21 13:54:40|3001.66|3001.66|3001.66|3001.66|3001.66|3001.66|3001.66|3001.66|0
1632232490000|2021-09-21 13:54:50|3001.6|3001.6|3002|3002|3002.02|3002.02|3001.6|3001.6|0
1632232500000|2021-09-21 13:55:00|3002.25|3002.25|3002.15|3002.15|3002.27|3002.27|3002.12|3002.12|0
1632232510000|2021-09-21 13:55:10|3002.26|3002.26|3002.21|3002.21|3002.26|3002.26|3002.15|3002.15|0
1632232520000|2021-09-21 13:55:20|3002.64|3002.64|3002.77|3002.77|3002.89|3002.89|3002.64|3002.64|0
1632232530000|2021-09-21 13:55:30|3002.84|3002.84|3002.85|3002.85|3002.9|3002.9|3002.84|3002.84|0
1632232540000|2021-09-21 13:55:40|3002.9|3002.9|3002.55|3002.55|3002.9|3002.9|3002.55|3002.55|0
1632232550000|2021-09-21 13:55:50|3002.5|3002.5|3002.5|3002.5|3002.5|3002.5|3002.5|3002.5|0
1632232560000|2021-09-21 13:56:00|3002.21|3002.21|3002.01|3002.01|3002.21|3002.21|3002.01|3002.01|0
1632232570000|2021-09-21 13:56:10|3002.12|3002.12|3001.51|3001.51|3002.12|3002.12|3001.51|3001.51|0
1632232580000|2021-09-21 13:56:20|3001.44|3001.44|3000.5|3000.5|3001.44|3001.44|3000.5|3000.5|0
1632232590000|2021-09-21 13:56:30|3000.43|3000.43|2999.99|2999.99|3000.58|3000.58|2999.99|2999.99|0
1632232600000|2021-09-21 13:56:40|2999.94|2999.94|2999.88|2999.88|2999.94|2999.94|2999.88|2999.88|0
1632232610000|2021-09-21 13:56:50|3000.01|3000.01|2999.35|2999.35|3000.01|3000.01|2999.35|2999.35|0
1632232620000|2021-09-21 13:57:00|2999.47|2999.47|2999.22|2999.22|2999.47|2999.47|2999.22|2999.22|0
1632232630000|2021-09-21 13:57:10|2999.26|2999.26|2999.11|2999.11|2999.26|2999.26|2999.07|2999.07|0
1632232640000|2021-09-21 13:57:20|2999.06|2999.06|2998.66|2998.66|2999.06|2999.06|2998.66|2998.66|0
1632232650000|2021-09-21 13:57:30|2998.53|2998.53|2998.44|2998.44|2998.53|2998.53|2998.44|2998.44|0
1632232660000|2021-09-21 13:57:40|2998.51|2998.51|2998.49|2998.49|2998.68|2998.68|2998.48|2998.48|0
1632232670000|2021-09-21 13:57:50|2998.24|2998.24|2998.19|2998.19|2998.24|2998.24|2998.19|2998.19|0
1632232680000|2021-09-21 13:58:00|2998.06|2998.06|2997.94|2997.94|2998.06|2998.06|2997.94|2997.94|0
1632232690000|2021-09-21 13:58:10|2997.55|2997.55|2997.53|2997.53|2997.6|2997.6|2997.28|2997.28|0
1632232700000|2021-09-21 13:58:20|2997.47|2997.47|2997.18|2997.18|2997.47|2997.47|2997.18|2997.18|0
1632232710000|2021-09-21 13:58:30|2997.04|2997.04|2996.33|2996.33|2997.04|2997.04|2996.33|2996.33|0
1632232720000|2021-09-21 13:58:40|2996.17|2996.17|2995.66|2995.66|2996.17|2996.17|2995.3|2995.3|0
1632232730000|2021-09-21 13:58:50|2995.63|2995.63|2996.48|2996.48|2996.61|2996.61|2995.63|2995.63|0
1632232740000|2021-09-21 13:59:00|2996.61|2996.61|2996.65|2996.65|2996.65|2996.65|2996.52|2996.52|0
1632232750000|2021-09-21 13:59:10|2996.71|2996.71|2996.71|2996.71|2996.71|2996.71|2996.71|2996.71|0
1632232770000|2021-09-21 13:59:30|2996.84|2996.84|2996.51|2996.51|2996.84|2996.84|2996.51|2996.51|0
1632232780000|2021-09-21 13:59:40|2996.45|2996.45|2996.58|2996.58|2996.58|2996.58|2996.35|2996.35|0
1632232790000|2021-09-21 13:59:50|2996.63|2996.63|2996.99|2996.99|2997.09|2997.09|2996.63|2996.63|0
1632232800000|2021-09-21 14:00:00|2996.85|2996.85|2997.14|2997.14|2997.14|2997.14|2996.85|2996.85|0
1632232810000|2021-09-21 14:00:10|2997.02|2997.02|2996.78|2996.78|2997.02|2997.02|2996.78|2996.78|0
1632232820000|2021-09-21 14:00:20|2996.68|2996.68|2996.36|2996.36|2996.78|2996.78|2996.36|2996.36|0
1632232830000|2021-09-21 14:00:30|2996.24|2996.24|2996.27|2996.27|2996.36|2996.36|2996.18|2996.18|0
1632232840000|2021-09-21 14:00:40|2996.31|2996.31|2996.21|2996.21|2996.41|2996.41|2996.21|2996.21|0
1632232850000|2021-09-21 14:00:50|2996.35|2996.35|2996.4|2996.4|2996.52|2996.52|2996.35|2996.35|0
1632232860000|2021-09-21 14:01:00|2996.27|2996.27|2996.21|2996.21|2996.27|2996.27|2996.21|2996.21|0
1632232870000|2021-09-21 14:01:10|2996.33|2996.33|2996.5|2996.5|2996.57|2996.57|2996.33|2996.33|0
1632232880000|2021-09-21 14:01:20|2996.61|2996.61|2996.89|2996.89|2996.89|2996.89|2996.61|2996.61|0
1632232890000|2021-09-21 14:01:30|2996.76|2996.76|2996.75|2996.75|2996.82|2996.82|2996.71|2996.71|0
1632232900000|2021-09-21 14:01:40|2996.86|2996.86|2997.15|2997.15|2997.15|2997.15|2996.75|2996.75|0
1632232910000|2021-09-21 14:01:50|2997.12|2997.12|2997.33|2997.33|2997.33|2997.33|2997.12|2997.12|0
1632232920000|2021-09-21 14:02:00|2997.31|2997.31|2997.31|2997.31|2997.31|2997.31|2997.31|2997.31|0
1632232930000|2021-09-21 14:02:10|2997.44|2997.44|2996.95|2996.95|2997.44|2997.44|2996.95|2996.95|0
1632232940000|2021-09-21 14:02:20|2997.1|2997.1|2997.34|2997.34|2997.42|2997.42|2997.1|2997.1|0
1632232950000|2021-09-21 14:02:30|2997.4|2997.4|2997.33|2997.33|2997.45|2997.45|2997.33|2997.33|0
1632232960000|2021-09-21 14:02:40|2997.18|2997.18|2996.46|2996.46|2997.18|2997.18|2996.43|2996.43|0
1632232970000|2021-09-21 14:02:50|2996.32|2996.32|2995.82|2995.82|2996.32|2996.32|2995.82|2995.82|0
1632232980000|2021-09-21 14:03:00|2995.96|2995.96|2995.65|2995.65|2995.96|2995.96|2995.65|2995.65|0
1632232990000|2021-09-21 14:03:10|2995.63|2995.63|2995.62|2995.62|2995.84|2995.84|2995.62|2995.62|0
1632233000000|2021-09-21 14:03:20|2995.47|2995.47|2994.53|2994.53|2995.54|2995.54|2994.53|2994.53|0
1632233010000|2021-09-21 14:03:30|2994.47|2994.47|2994.21|2994.21|2994.47|2994.47|2994.21|2994.21|0
1632233030000|2021-09-21 14:03:50|2994.27|2994.27|2994.08|2994.08|2994.27|2994.27|2994.02|2994.02|0
1632233040000|2021-09-21 14:04:00|2994.22|2994.22|2995|2995|2995|2995|2994.22|2994.22|0
1632233050000|2021-09-21 14:04:10|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|0
1632233060000|2021-09-21 14:04:20|2995.22|2995.22|2995.64|2995.64|2995.64|2995.64|2995.22|2995.22|0
1632233070000|2021-09-21 14:04:30|2995.74|2995.74|2995.74|2995.74|2995.74|2995.74|2995.74|2995.74|0
1632233080000|2021-09-21 14:04:40|2995.98|2995.98|2996.01|2996.01|2996.01|2996.01|2995.86|2995.86|0
1632233090000|2021-09-21 14:04:50|2996.3|2996.3|2996.43|2996.43|2996.43|2996.43|2996.3|2996.3|0
1632233100000|2021-09-21 14:05:00|2996.58|2996.58|2996.93|2996.93|2996.93|2996.93|2996.58|2996.58|0
1632233110000|2021-09-21 14:05:10|2997.08|2997.08|2997.08|2997.08|2997.08|2997.08|2997.08|2997.08|0
1632233120000|2021-09-21 14:05:20|2997.01|2997.01|2996.52|2996.52|2997.01|2997.01|2996.52|2996.52|0
1632233130000|2021-09-21 14:05:30|2996.55|2996.55|2995.69|2995.69|2996.55|2996.55|2995.69|2995.69|0
1632233140000|2021-09-21 14:05:40|2995.49|2995.49|2995.4|2995.4|2995.49|2995.49|2995.35|2995.35|0
1632233150000|2021-09-21 14:05:50|2995.19|2995.19|2994.68|2994.68|2995.19|2995.19|2994.54|2994.54|0
1632233160000|2021-09-21 14:06:00|2994.7|2994.7|2994.99|2994.99|2994.99|2994.99|2994.68|2994.68|0
1632233170000|2021-09-21 14:06:10|2994.95|2994.95|2995.02|2995.02|2995.02|2995.02|2994.95|2994.95|0
1632233190000|2021-09-21 14:06:30|2995.08|2995.08|2995.14|2995.14|2995.27|2995.27|2995.08|2995.08|0
1632233200000|2021-09-21 14:06:40|2995.2|2995.2|2995.38|2995.38|2995.38|2995.38|2995.2|2995.2|0
1632233210000|2021-09-21 14:06:50|2995.18|2995.18|2994.77|2994.77|2995.18|2995.18|2994.77|2994.77|0
1632233220000|2021-09-21 14:07:00|2994.64|2994.64|2994.45|2994.45|2994.64|2994.64|2994.45|2994.45|0
1632233230000|2021-09-21 14:07:10|2994.25|2994.25|2994.07|2994.07|2994.25|2994.25|2993.94|2993.94|0
1632233240000|2021-09-21 14:07:20|2994.14|2994.14|2994.4|2994.4|2994.4|2994.4|2994.14|2994.14|0
1632233250000|2021-09-21 14:07:30|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|0
1632233260000|2021-09-21 14:07:40|2994.5|2994.5|2994.34|2994.34|2994.5|2994.5|2994.34|2994.34|0
1632233270000|2021-09-21 14:07:50|2994.48|2994.48|2994.78|2994.78|2994.78|2994.78|2994.48|2994.48|0
1632233280000|2021-09-21 14:08:00|2994.9|2994.9|2994.97|2994.97|2995.04|2995.04|2994.9|2994.9|0
1632233300000|2021-09-21 14:08:20|2994.93|2994.93|2994.73|2994.73|2994.93|2994.93|2994.73|2994.73|0
1632233330000|2021-09-21 14:08:50|2994.68|2994.68|2994.68|2994.68|2994.68|2994.68|2994.68|2994.68|0
1632233340000|2021-09-21 14:09:00|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|0
1632233360000|2021-09-21 14:09:20|2994.53|2994.53|2994.41|2994.41|2994.53|2994.53|2994.41|2994.41|0
1632233370000|2021-09-21 14:09:30|2994.36|2994.36|2994.41|2994.41|2994.41|2994.41|2994.36|2994.36|0
1632233380000|2021-09-21 14:09:40|2994.27|2994.27|2994.4|2994.4|2994.4|2994.4|2993.98|2993.98|0
1632233390000|2021-09-21 14:09:50|2994.36|2994.36|2994.36|2994.36|2994.36|2994.36|2994.36|2994.36|0
1632233400000|2021-09-21 14:10:00|2994.12|2994.12|2994.31|2994.31|2994.31|2994.31|2994.12|2994.12|0
1632233410000|2021-09-21 14:10:10|2994.42|2994.42|2994.47|2994.47|2994.54|2994.54|2994.31|2994.31|0
1632233420000|2021-09-21 14:10:20|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|0
1632233440000|2021-09-21 14:10:40|2994.68|2994.68|2994.89|2994.89|2994.89|2994.89|2994.68|2994.68|0
1632233450000|2021-09-21 14:10:50|2994.93|2994.93|2994.96|2994.96|2994.96|2994.96|2994.93|2994.93|0
1632233460000|2021-09-21 14:11:00|2994.9|2994.9|2995.47|2995.47|2995.47|2995.47|2994.9|2994.9|0
1632233470000|2021-09-21 14:11:10|2995.4|2995.4|2995.4|2995.4|2995.4|2995.4|2995.4|2995.4|0
1632233480000|2021-09-21 14:11:20|2995.26|2995.26|2995.35|2995.35|2995.35|2995.35|2995.26|2995.26|0
1632233490000|2021-09-21 14:11:30|2995.41|2995.41|2994.73|2994.73|2995.46|2995.46|2994.73|2994.73|0
1632233500000|2021-09-21 14:11:40|2994.79|2994.79|2993.58|2993.58|2994.79|2994.79|2993.58|2993.58|0
1632233510000|2021-09-21 14:11:50|2993.48|2993.48|2993.48|2993.48|2993.48|2993.48|2993.48|2993.48|0
1632233520000|2021-09-21 14:12:00|2993.34|2993.34|2993.53|2993.53|2993.53|2993.53|2993.34|2993.34|0
1632233530000|2021-09-21 14:12:10|2993.6|2993.6|2993.49|2993.49|2993.6|2993.6|2993.49|2993.49|0
1632233540000|2021-09-21 14:12:20|2993.36|2993.36|2993.3|2993.3|2993.36|2993.36|2993.3|2993.3|0
1632233550000|2021-09-21 14:12:30|2993.05|2993.05|2992.64|2992.64|2993.05|2993.05|2992.64|2992.64|0
1632233560000|2021-09-21 14:12:40|2992.6|2992.6|2992.93|2992.93|2992.93|2992.93|2992.6|2992.6|0
1632233570000|2021-09-21 14:12:50|2992.82|2992.82|2992.5|2992.5|2992.82|2992.82|2992.32|2992.32|0
1632233580000|2021-09-21 14:13:00|2992.4|2992.4|2992.5|2992.5|2992.5|2992.5|2992.4|2992.4|0
1632233590000|2021-09-21 14:13:10|2992.47|2992.47|2992.24|2992.24|2992.47|2992.47|2992.24|2992.24|0
1632233600000|2021-09-21 14:13:20|2992.53|2992.53|2992.53|2992.53|2992.53|2992.53|2992.53|2992.53|0
1632233610000|2021-09-21 14:13:30|2992.77|2992.77|2992.73|2992.73|2992.85|2992.85|2992.67|2992.67|0
1632233620000|2021-09-21 14:13:40|2992.15|2992.15|2992.43|2992.43|2992.43|2992.43|2992.15|2992.15|0
1632233630000|2021-09-21 14:13:50|2992.55|2992.55|2992.36|2992.36|2992.55|2992.55|2992.36|2992.36|0
1632233640000|2021-09-21 14:14:00|2992.12|2992.12|2991.86|2991.86|2992.12|2992.12|2991.86|2991.86|0
1632233650000|2021-09-21 14:14:10|2992.15|2992.15|2992.28|2992.28|2992.28|2992.28|2992.15|2992.15|0
1632233660000|2021-09-21 14:14:20|2992.22|2992.22|2992.25|2992.25|2992.25|2992.25|2992.08|2992.08|0
1632233670000|2021-09-21 14:14:30|2992.37|2992.37|2992.99|2992.99|2993.12|2993.12|2992.37|2992.37|0
1632233680000|2021-09-21 14:14:40|2993.05|2993.05|2992.6|2992.6|2993.05|2993.05|2992.6|2992.6|0
1632233690000|2021-09-21 14:14:50|2992.88|2992.88|2992.88|2992.88|2992.88|2992.88|2992.88|2992.88|0
1632233700000|2021-09-21 14:15:00|2992.63|2992.63|2992.24|2992.24|2992.63|2992.63|2992.24|2992.24|0
1632233710000|2021-09-21 14:15:10|2992.2|2992.2|2992.78|2992.78|2992.83|2992.83|2992.2|2992.2|0
1632233720000|2021-09-21 14:15:20|2992.93|2992.93|2993.07|2993.07|2993.07|2993.07|2992.93|2992.93|0
1632233730000|2021-09-21 14:15:30|2993.17|2993.17|2993.28|2993.28|2993.28|2993.28|2993.17|2993.17|0
1632233740000|2021-09-21 14:15:40|2993.14|2993.14|2993.19|2993.19|2993.26|2993.26|2993.14|2993.14|0
1632233750000|2021-09-21 14:15:50|2993.05|2993.05|2992.72|2992.72|2993.05|2993.05|2992.72|2992.72|0
1632233760000|2021-09-21 14:16:00|2992.36|2992.36|2990.97|2990.97|2992.36|2992.36|2990.94|2990.94|0
1632233770000|2021-09-21 14:16:10|2990.83|2990.83|2990.51|2990.51|2990.83|2990.83|2990.45|2990.45|0
1632233780000|2021-09-21 14:16:20|2990.4|2990.4|2990.26|2990.26|2990.4|2990.4|2990.26|2990.26|0
1632233790000|2021-09-21 14:16:30|2990.32|2990.32|2990.19|2990.19|2990.32|2990.32|2990.19|2990.19|0
1632233800000|2021-09-21 14:16:40|2990.14|2990.14|2990.07|2990.07|2990.14|2990.14|2990.07|2990.07|0
1632233810000|2021-09-21 14:16:50|2990.01|2990.01|2990.43|2990.43|2990.43|2990.43|2990.01|2990.01|0
1632233820000|2021-09-21 14:17:00|2990.37|2990.37|2990.06|2990.06|2990.37|2990.37|2989.91|2989.91|0
1632233830000|2021-09-21 14:17:10|2990|2990|2989.86|2989.86|2990|2990|2989.86|2989.86|0
1632233840000|2021-09-21 14:17:20|2989.79|2989.79|2989.66|2989.66|2989.79|2989.79|2989.66|2989.66|0
1632233860000|2021-09-21 14:17:40|2989.78|2989.78|2989.89|2989.89|2989.89|2989.89|2989.78|2989.78|0
1632233870000|2021-09-21 14:17:50|2989.99|2989.99|2989.75|2989.75|2989.99|2989.99|2989.75|2989.75|0
1632233880000|2021-09-21 14:18:00|2989.8|2989.8|2989.8|2989.8|2989.8|2989.8|2989.56|2989.56|0
1632233890000|2021-09-21 14:18:10|2990.04|2990.04|2990.04|2990.04|2990.17|2990.17|2989.87|2989.87|0
1632233900000|2021-09-21 14:18:20|2990.1|2990.1|2990.04|2990.04|2990.16|2990.16|2990.04|2990.04|0
1632233910000|2021-09-21 14:18:30|2990.18|2990.18|2990.32|2990.32|2990.32|2990.32|2990.18|2990.18|0
1632233920000|2021-09-21 14:18:40|2990.46|2990.46|2990.58|2990.58|2990.58|2990.58|2990.46|2990.46|0
1632233930000|2021-09-21 14:18:50|2990.51|2990.51|2990.22|2990.22|2990.51|2990.51|2990.22|2990.22|0
1632233940000|2021-09-21 14:19:00|2990.25|2990.25|2990.68|2990.68|2990.68|2990.68|2989.99|2989.99|0
1632233950000|2021-09-21 14:19:10|2990.71|2990.71|2990.31|2990.31|2990.71|2990.71|2990.12|2990.12|0
1632233960000|2021-09-21 14:19:20|2990.19|2990.19|2990.26|2990.26|2990.26|2990.26|2990.19|2990.19|0
1632233970000|2021-09-21 14:19:30|2990.18|2990.18|2990.15|2990.15|2990.18|2990.18|2989.78|2989.78|0
1632233980000|2021-09-21 14:19:40|2990.22|2990.22|2990.51|2990.51|2990.51|2990.51|2990.22|2990.22|0
1632234000000|2021-09-21 14:20:00|2990.58|2990.58|2989.92|2989.92|2990.58|2990.58|2989.92|2989.92|0
1632234010000|2021-09-21 14:20:10|2989.85|2989.85|2989.91|2989.91|2989.97|2989.97|2989.85|2989.85|0
1632234020000|2021-09-21 14:20:20|2990.02|2990.02|2990.14|2990.14|2990.14|2990.14|2990.01|2990.01|0
1632234030000|2021-09-21 14:20:30|2990.21|2990.21|2990.69|2990.69|2990.69|2990.69|2990.21|2990.21|0
1632234040000|2021-09-21 14:20:40|2990.83|2990.83|2991|2991|2991|2991|2990.83|2990.83|0
1632234050000|2021-09-21 14:20:50|2990.88|2990.88|2990.74|2990.74|2990.88|2990.88|2990.74|2990.74|0
1632234060000|2021-09-21 14:21:00|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|0
1632234070000|2021-09-21 14:21:10|2990.51|2990.51|2990.4|2990.4|2990.51|2990.51|2990.4|2990.4|0
1632234110000|2021-09-21 14:21:50|2990.11|2990.11|2990.08|2990.08|2990.35|2990.35|2990.08|2990.08|0
1632234120000|2021-09-21 14:22:00|2990.02|2990.02|2990.14|2990.14|2990.14|2990.14|2990.02|2990.02|0
1632234130000|2021-09-21 14:22:10|2990.08|2990.08|2990.42|2990.42|2990.42|2990.42|2990.08|2990.08|0
1632234140000|2021-09-21 14:22:20|2990.49|2990.49|2990.44|2990.44|2990.51|2990.51|2990.37|2990.37|0
1632234150000|2021-09-21 14:22:30|2990.54|2990.54|2990.54|2990.54|2990.54|2990.54|2990.54|2990.54|0
1632234160000|2021-09-21 14:22:40|2990.69|2990.69|2990.81|2990.81|2990.81|2990.81|2990.69|2990.69|0
1632234170000|2021-09-21 14:22:50|2990.96|2990.96|2991.03|2991.03|2991.03|2991.03|2990.96|2990.96|0
1632234180000|2021-09-21 14:23:00|2990.96|2990.96|2990.69|2990.69|2990.96|2990.96|2990.69|2990.69|0
1632234190000|2021-09-21 14:23:10|2990.62|2990.62|2990.55|2990.55|2990.62|2990.62|2990.55|2990.55|0
1632234200000|2021-09-21 14:23:20|2990.49|2990.49|2990.56|2990.56|2990.56|2990.56|2990.49|2990.49|0
1632234210000|2021-09-21 14:23:30|2990.26|2990.26|2990.06|2990.06|2990.33|2990.33|2990.06|2990.06|0
1632234230000|2021-09-21 14:23:50|2990.5|2990.5|2990.24|2990.24|2990.5|2990.5|2990.18|2990.18|0
1632234240000|2021-09-21 14:24:00|2990.18|2990.18|2990.18|2990.18|2990.18|2990.18|2990.18|2990.18|0
1632234250000|2021-09-21 14:24:10|2990.33|2990.33|2990.28|2990.28|2990.33|2990.33|2990.2|2990.2|0
1632234260000|2021-09-21 14:24:20|2990.4|2990.4|2990.34|2990.34|2990.4|2990.4|2990.34|2990.34|0
1632234280000|2021-09-21 14:24:40|2990.38|2990.38|2990.48|2990.48|2990.48|2990.48|2990.38|2990.38|0
1632234300000|2021-09-21 14:25:00|2990.68|2990.68|2990.6|2990.6|2990.81|2990.81|2990.6|2990.6|0
1632234320000|2021-09-21 14:25:20|2990.53|2990.53|2990.53|2990.53|2990.53|2990.53|2990.53|2990.53|0
1632234330000|2021-09-21 14:25:30|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|0
1632234340000|2021-09-21 14:25:40|2990.42|2990.42|2990.54|2990.54|2990.54|2990.54|2990.35|2990.35|0
1632234350000|2021-09-21 14:25:50|2990.67|2990.67|2990.81|2990.81|2990.81|2990.81|2990.67|2990.67|0
1632234360000|2021-09-21 14:26:00|2991.01|2991.01|2991.41|2991.41|2991.41|2991.41|2991.01|2991.01|0
1632234370000|2021-09-21 14:26:10|2991.51|2991.51|2992.24|2992.24|2992.24|2992.24|2991.51|2991.51|0
1632234380000|2021-09-21 14:26:20|2992.34|2992.34|2992.97|2992.97|2992.97|2992.97|2992.22|2992.22|0
1632234390000|2021-09-21 14:26:30|2993.03|2993.03|2992.91|2992.91|2993.09|2993.09|2992.91|2992.91|0
1632234400000|2021-09-21 14:26:40|2992.77|2992.77|2992.63|2992.63|2992.77|2992.77|2992.63|2992.63|0
1632234410000|2021-09-21 14:26:50|2992.51|2992.51|2992.44|2992.44|2992.51|2992.51|2992.44|2992.44|0
1632234420000|2021-09-21 14:27:00|2992.32|2992.32|2992.03|2992.03|2992.32|2992.32|2992.03|2992.03|0
1632234430000|2021-09-21 14:27:10|2992|2992|2992|2992|2992.03|2992.03|2992|2992|0
1632234440000|2021-09-21 14:27:20|2991.88|2991.88|2991.81|2991.81|2991.88|2991.88|2991.81|2991.81|0
1632234450000|2021-09-21 14:27:30|2991.75|2991.75|2990.57|2990.57|2991.75|2991.75|2990.57|2990.57|0
1632234460000|2021-09-21 14:27:40|2990.42|2990.42|2990.36|2990.36|2990.42|2990.42|2990.33|2990.33|0
1632234470000|2021-09-21 14:27:50|2990.31|2990.31|2990.29|2990.29|2990.31|2990.31|2990.23|2990.23|0
1632234490000|2021-09-21 14:28:10|2990.35|2990.35|2990.4|2990.4|2990.4|2990.4|2990.35|2990.35|0
1632234500000|2021-09-21 14:28:20|2990.26|2990.26|2990.32|2990.32|2990.32|2990.32|2990.26|2990.26|0
1632234510000|2021-09-21 14:28:30|2990.15|2990.15|2990.15|2990.15|2990.15|2990.15|2990.15|2990.15|0
1632234530000|2021-09-21 14:28:50|2990.2|2990.2|2990.98|2990.98|2990.98|2990.98|2990.2|2990.2|0
1632234540000|2021-09-21 14:29:00|2991.14|2991.14|2991.67|2991.67|2991.67|2991.67|2991.08|2991.08|0
1632234550000|2021-09-21 14:29:10|2991.77|2991.77|2991.86|2991.86|2991.93|2991.93|2991.77|2991.77|0
1632234560000|2021-09-21 14:29:20|2991.93|2991.93|2992.49|2992.49|2992.49|2992.49|2991.93|2991.93|0
1632234570000|2021-09-21 14:29:30|2992.63|2992.63|2992.63|2992.63|2992.75|2992.75|2992.63|2992.63|0
1632234580000|2021-09-21 14:29:40|2992.93|2992.93|2992.93|2992.93|2992.93|2992.93|2992.93|2992.93|0
1632234590000|2021-09-21 14:29:50|2993.06|2993.06|2992.57|2992.57|2993.27|2993.27|2992.57|2992.57|0
1632234600000|2021-09-21 14:30:00|2992.47|2992.47|2992.47|2992.47|2992.47|2992.47|2992.47|2992.47|0
1632234610000|2021-09-21 14:30:10|2992.59|2992.59|2992.73|2992.73|2992.73|2992.73|2992.59|2992.59|0
1632234620000|2021-09-21 14:30:20|2992.69|2992.69|2993.1|2993.1|2993.1|2993.1|2992.55|2992.55|0
1632234630000|2021-09-21 14:30:30|2993.21|2993.21|2994.28|2994.28|2994.28|2994.28|2993.21|2993.21|0
1632234640000|2021-09-21 14:30:40|2994.41|2994.41|2994.95|2994.95|2994.95|2994.95|2994.41|2994.41|0
1632234650000|2021-09-21 14:30:50|2994.83|2994.83|2994.84|2994.84|2994.9|2994.9|2994.77|2994.77|0
1632234660000|2021-09-21 14:31:00|2994.72|2994.72|2994.61|2994.61|2994.78|2994.78|2994.61|2994.61|0
1632234670000|2021-09-21 14:31:10|2994.55|2994.55|2994.21|2994.21|2994.55|2994.55|2994.21|2994.21|0
1632234680000|2021-09-21 14:31:20|2994.27|2994.27|2994.14|2994.14|2994.27|2994.27|2994.14|2994.14|0
1632234690000|2021-09-21 14:31:30|2994.29|2994.29|2994.36|2994.36|2994.36|2994.36|2994.29|2994.29|0
1632234700000|2021-09-21 14:31:40|2994.5|2994.5|2994.58|2994.58|2994.61|2994.61|2994.5|2994.5|0
1632234710000|2021-09-21 14:31:50|2994.86|2994.86|2994.75|2994.75|2994.86|2994.86|2994.72|2994.72|0
1632234720000|2021-09-21 14:32:00|2994.64|2994.64|2994.81|2994.81|2994.81|2994.81|2994.64|2994.64|0
1632234730000|2021-09-21 14:32:10|2994.95|2994.95|2994.92|2994.92|2994.95|2994.95|2994.92|2994.92|0
1632234740000|2021-09-21 14:32:20|2995.05|2995.05|2995.51|2995.51|2995.51|2995.51|2995.05|2995.05|0
1632234750000|2021-09-21 14:32:30|2995.44|2995.44|2995.57|2995.57|2995.63|2995.63|2995.44|2995.44|0
1632234760000|2021-09-21 14:32:40|2995.43|2995.43|2995.75|2995.75|2995.75|2995.75|2995.43|2995.43|0
1632234770000|2021-09-21 14:32:50|2996.33|2996.33|2996.48|2996.48|2996.48|2996.48|2996.33|2996.33|0
1632234780000|2021-09-21 14:33:00|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|0
1632234790000|2021-09-21 14:33:10|2996.35|2996.35|2996.35|2996.35|2996.49|2996.49|2996.35|2996.35|0
1632234800000|2021-09-21 14:33:20|2996.22|2996.22|2997.56|2997.56|2997.56|2997.56|2996.22|2996.22|0
1632234810000|2021-09-21 14:33:30|2997.45|2997.45|2997.86|2997.86|2997.86|2997.86|2997.34|2997.34|0
1632234820000|2021-09-21 14:33:40|2997.89|2997.89|2998.06|2998.06|2998.06|2998.06|2997.89|2997.89|0
1632234830000|2021-09-21 14:33:50|2998.09|2998.09|2998.31|2998.31|2998.31|2998.31|2998.09|2998.09|0
1632234840000|2021-09-21 14:34:00|2998.16|2998.16|2998.21|2998.21|2998.28|2998.28|2998.16|2998.16|0
1632234850000|2021-09-21 14:34:10|2998.27|2998.27|2998.52|2998.52|2998.75|2998.75|2998.27|2998.27|0
1632234870000|2021-09-21 14:34:30|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|0
1632234880000|2021-09-21 14:34:40|2998.36|2998.36|2998.42|2998.42|2998.42|2998.42|2998.36|2998.36|0
1632234890000|2021-09-21 14:34:50|2998.66|2998.66|2998.84|2998.84|2998.84|2998.84|2998.66|2998.66|0
1632234900000|2021-09-21 14:35:00|2998.89|2998.89|2999.26|2999.26|2999.26|2999.26|2998.89|2998.89|0
1632234910000|2021-09-21 14:35:10|2999.37|2999.37|3000.24|3000.24|3000.24|3000.24|2999.37|2999.37|0
1632234920000|2021-09-21 14:35:20|3000.36|3000.36|3000.64|3000.64|3000.64|3000.64|3000.36|3000.36|0
1632234930000|2021-09-21 14:35:30|3000.75|3000.75|3000.46|3000.46|3000.75|3000.75|3000.46|3000.46|0
1632234940000|2021-09-21 14:35:40|3000.22|3000.22|3000.22|3000.22|3000.22|3000.22|3000.22|3000.22|0
1632234950000|2021-09-21 14:35:50|3000.16|3000.16|3000.04|3000.04|3000.16|3000.16|3000.04|3000.04|0
1632234960000|2021-09-21 14:36:00|3000.18|3000.18|3000.17|3000.17|3000.18|3000.18|2999.86|2999.86|0
1632234970000|2021-09-21 14:36:10|3000.31|3000.31|3000.43|3000.43|3000.78|3000.78|3000.31|3000.31|0
1632234980000|2021-09-21 14:36:20|3000.49|3000.49|3000.49|3000.49|3000.49|3000.49|3000.49|3000.49|0
1632234990000|2021-09-21 14:36:30|3000.38|3000.38|3000.02|3000.02|3000.38|3000.38|3000.02|3000.02|0
1632235000000|2021-09-21 14:36:40|3000.29|3000.29|3000.79|3000.79|3000.79|3000.79|3000.29|3000.29|0
1632235010000|2021-09-21 14:36:50|3000.51|3000.51|3000.24|3000.24|3000.51|3000.51|3000.24|3000.24|0
1632235020000|2021-09-21 14:37:00|3000.11|3000.11|3000.03|3000.03|3000.11|3000.11|2999.96|2999.96|0
1632235030000|2021-09-21 14:37:10|3000.17|3000.17|2999.95|2999.95|3000.24|3000.24|2999.95|2999.95|0
1632235040000|2021-09-21 14:37:20|2999.98|2999.98|2999.51|2999.51|2999.98|2999.98|2999.45|2999.45|0
1632235050000|2021-09-21 14:37:30|2999.39|2999.39|2999.39|2999.39|2999.39|2999.39|2999.39|2999.39|0
1632235060000|2021-09-21 14:37:40|2999.32|2999.32|2999.33|2999.33|2999.33|2999.33|2999.19|2999.19|0
1632235080000|2021-09-21 14:38:00|2999.2|2999.2|2999.26|2999.26|2999.26|2999.26|2999.2|2999.2|0
1632235090000|2021-09-21 14:38:10|2999.14|2999.14|2999.09|2999.09|2999.2|2999.2|2999.09|2999.09|0
1632235100000|2021-09-21 14:38:20|2999.07|2999.07|2999.07|2999.07|2999.07|2999.07|2999.07|2999.07|0
1632235120000|2021-09-21 14:38:40|2999|2999|2998.67|2998.67|2999|2999|2998.67|2998.67|0
1632235130000|2021-09-21 14:38:50|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|0
1632235140000|2021-09-21 14:39:00|2998.42|2998.42|2998.38|2998.38|2998.42|2998.42|2998.38|2998.38|0
1632235150000|2021-09-21 14:39:10|2998.54|2998.54|2998.6|2998.6|2998.6|2998.6|2998.54|2998.54|0
1632235160000|2021-09-21 14:39:20|2998.67|2998.67|2998.77|2998.77|2998.77|2998.77|2998.53|2998.53|0
1632235170000|2021-09-21 14:39:30|2998.74|2998.74|2998.86|2998.86|2998.86|2998.86|2998.74|2998.74|0
1632235180000|2021-09-21 14:39:40|2999.15|2999.15|3000.29|3000.29|3000.29|3000.29|2999.15|2999.15|0
1632235190000|2021-09-21 14:39:50|3000.53|3000.53|3000.75|3000.75|3000.75|3000.75|3000.53|3000.53|0
1632235200000|2021-09-21 14:40:00|3001|3001|3000.91|3000.91|3001.05|3001.05|3000.91|3000.91|0
1632235210000|2021-09-21 14:40:10|3000.76|3000.76|3000.63|3000.63|3000.76|3000.76|3000.63|3000.63|0
1632235220000|2021-09-21 14:40:20|3000.52|3000.52|3000.46|3000.46|3000.52|3000.52|3000.46|3000.46|0
1632235230000|2021-09-21 14:40:30|3000.6|3000.6|3000.19|3000.19|3000.6|3000.6|3000.19|3000.19|0
1632235240000|2021-09-21 14:40:40|3000.13|3000.13|2999.29|2999.29|3000.13|3000.13|2999.29|2999.29|0
1632235250000|2021-09-21 14:40:50|2999.23|2999.23|2998.9|2998.9|2999.23|2999.23|2998.9|2998.9|0
1632235260000|2021-09-21 14:41:00|2998.78|2998.78|2998.39|2998.39|2998.78|2998.78|2998.39|2998.39|0
1632235280000|2021-09-21 14:41:20|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|0
1632235290000|2021-09-21 14:41:30|2998.7|2998.7|2999.27|2999.27|2999.41|2999.41|2998.58|2998.58|0
1632235300000|2021-09-21 14:41:40|2999.37|2999.37|2999.66|2999.66|2999.66|2999.66|2999.37|2999.37|0
1632235310000|2021-09-21 14:41:50|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|0
1632235320000|2021-09-21 14:42:00|2999.74|2999.74|2998.84|2998.84|2999.79|2999.79|2998.84|2998.84|0
1632235340000|2021-09-21 14:42:20|2999.11|2999.11|2999.11|2999.11|2999.11|2999.11|2999.11|2999.11|0
1632235350000|2021-09-21 14:42:30|2999.22|2999.22|2999.22|2999.22|2999.22|2999.22|2999.22|2999.22|0
1632235370000|2021-09-21 14:42:50|2999.32|2999.32|2998.95|2998.95|2999.32|2999.32|2998.95|2998.95|0
1632235380000|2021-09-21 14:43:00|2998.83|2998.83|2998.63|2998.63|2998.83|2998.83|2998.63|2998.63|0
1632235390000|2021-09-21 14:43:10|2998.67|2998.67|2999|2999|2999|2999|2998.67|2998.67|0
1632235410000|2021-09-21 14:43:30|2998.8|2998.8|2998.74|2998.74|2998.8|2998.8|2998.74|2998.74|0
1632235420000|2021-09-21 14:43:40|2998.68|2998.68|2998.68|2998.68|2998.68|2998.68|2998.68|2998.68|0
1632235430000|2021-09-21 14:43:50|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|0
1632235440000|2021-09-21 14:44:00|2998.64|2998.64|2998.28|2998.28|2998.64|2998.64|2998.28|2998.28|0
1632235460000|2021-09-21 14:44:20|2998.16|2998.16|2998.14|2998.14|2998.16|2998.16|2998.03|2998.03|0
1632235490000|2021-09-21 14:44:50|2998.09|2998.09|2996.71|2996.71|2998.09|2998.09|2996.71|2996.71|0
1632235500000|2021-09-21 14:45:00|2996.65|2996.65|2996.66|2996.66|2996.66|2996.66|2996.53|2996.53|0
1632235520000|2021-09-21 14:45:20|2996.46|2996.46|2996.57|2996.57|2996.57|2996.57|2996.46|2996.46|0
1632235530000|2021-09-21 14:45:30|2996.61|2996.61|2996.3|2996.3|2996.65|2996.65|2996.27|2996.27|0
1632235540000|2021-09-21 14:45:40|2996.27|2996.27|2996.27|2996.27|2996.27|2996.27|2996.27|2996.27|0
1632235550000|2021-09-21 14:45:50|2996.2|2996.2|2996.2|2996.2|2996.2|2996.2|2996.2|2996.2|0
1632235560000|2021-09-21 14:46:00|2996.14|2996.14|2996.52|2996.52|2996.52|2996.52|2996.14|2996.14|0
1632235570000|2021-09-21 14:46:10|2996.66|2996.66|2996.52|2996.52|2996.66|2996.66|2996.52|2996.52|0
1632235580000|2021-09-21 14:46:20|2996.08|2996.08|2996.64|2996.64|2996.64|2996.64|2996.08|2996.08|0
1632235590000|2021-09-21 14:46:30|2996.69|2996.69|2996.69|2996.69|2996.69|2996.69|2996.69|2996.69|0
1632235600000|2021-09-21 14:46:40|2996.59|2996.59|2996.7|2996.7|2996.82|2996.82|2996.49|2996.49|0
1632235610000|2021-09-21 14:46:50|2996.77|2996.77|2996.9|2996.9|2996.9|2996.9|2996.77|2996.77|0
1632235620000|2021-09-21 14:47:00|2996.78|2996.78|2996.65|2996.65|2996.78|2996.78|2996.65|2996.65|0
1632235630000|2021-09-21 14:47:10|2996.78|2996.78|2996.92|2996.92|2996.92|2996.92|2996.78|2996.78|0
1632235640000|2021-09-21 14:47:20|2996.86|2996.86|2996.79|2996.79|2997.03|2997.03|2996.79|2996.79|0
1632235650000|2021-09-21 14:47:30|2996.74|2996.74|2995.53|2995.53|2996.74|2996.74|2995.53|2995.53|0
1632235660000|2021-09-21 14:47:40|2995.43|2995.43|2994.93|2994.93|2995.43|2995.43|2994.93|2994.93|0
1632235670000|2021-09-21 14:47:50|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|2994.68|2994.68|0
1632235680000|2021-09-21 14:48:00|2994.69|2994.69|2994.69|2994.69|2994.69|2994.69|2994.69|2994.69|0
1632235690000|2021-09-21 14:48:10|2994.41|2994.41|2993.46|2993.46|2994.41|2994.41|2993.35|2993.35|0
1632235700000|2021-09-21 14:48:20|2993.39|2993.39|2992.78|2992.78|2993.39|2993.39|2992.78|2992.78|0
1632235710000|2021-09-21 14:48:30|2992.9|2992.9|2993.02|2993.02|2993.02|2993.02|2992.9|2992.9|0
1632235720000|2021-09-21 14:48:40|2992.96|2992.96|2992.84|2992.84|2992.96|2992.96|2992.84|2992.84|0
1632235730000|2021-09-21 14:48:50|2992.95|2992.95|2992.8|2992.8|2992.95|2992.95|2992.8|2992.8|0
1632235740000|2021-09-21 14:49:00|2992.69|2992.69|2992.28|2992.28|2992.69|2992.69|2992.28|2992.28|0
1632235750000|2021-09-21 14:49:10|2992.22|2992.22|2992.09|2992.09|2992.23|2992.23|2992.09|2992.09|0
1632235760000|2021-09-21 14:49:20|2992.21|2992.21|2992.36|2992.36|2992.36|2992.36|2992.21|2992.21|0
1632235780000|2021-09-21 14:49:40|2992.3|2992.3|2992.2|2992.2|2992.3|2992.3|2992.14|2992.14|0
1632235790000|2021-09-21 14:49:50|2992.15|2992.15|2991.72|2991.72|2992.15|2992.15|2991.72|2991.72|0
1632235800000|2021-09-21 14:50:00|2991.65|2991.65|2991.47|2991.47|2991.65|2991.65|2991.47|2991.47|0
1632235810000|2021-09-21 14:50:10|2991.41|2991.41|2991.41|2991.41|2991.41|2991.41|2991.41|2991.41|0
1632235820000|2021-09-21 14:50:20|2991.59|2991.59|2991.59|2991.59|2991.59|2991.59|2991.59|2991.59|0
1632235830000|2021-09-21 14:50:30|2991.52|2991.52|2991.52|2991.52|2991.52|2991.52|2991.46|2991.46|0
1632235860000|2021-09-21 14:51:00|2991.49|2991.49|2990.58|2990.58|2991.49|2991.49|2990.58|2990.58|0
1632235870000|2021-09-21 14:51:10|2990.46|2990.46|2990.32|2990.32|2990.46|2990.46|2990.32|2990.32|0
1632235880000|2021-09-21 14:51:20|2990.01|2990.01|2989.55|2989.55|2990.01|2990.01|2989.55|2989.55|0
1632235890000|2021-09-21 14:51:30|2989.43|2989.43|2989.51|2989.51|2989.57|2989.57|2989.43|2989.43|0
1632235900000|2021-09-21 14:51:40|2989.45|2989.45|2989.43|2989.43|2989.57|2989.57|2989.43|2989.43|0
1632235930000|2021-09-21 14:52:10|2989.35|2989.35|2989.35|2989.35|2989.35|2989.35|2989.35|2989.35|0
1632235950000|2021-09-21 14:52:30|2989.22|2989.22|2989.22|2989.22|2989.22|2989.22|2989.22|2989.22|0
1632235960000|2021-09-21 14:52:40|2989.37|2989.37|2989.51|2989.51|2989.51|2989.51|2989.37|2989.37|0
1632235970000|2021-09-21 14:52:50|2989.47|2989.47|2989.41|2989.41|2989.6|2989.6|2989.41|2989.41|0
1632235980000|2021-09-21 14:53:00|2989.26|2989.26|2989.26|2989.26|2989.26|2989.26|2989.26|2989.26|0
1632235990000|2021-09-21 14:53:10|2989.14|2989.14|2989.45|2989.45|2989.45|2989.45|2989.14|2989.14|0
1632236000000|2021-09-21 14:53:20|2989.32|2989.32|2989.32|2989.32|2989.32|2989.32|2989.32|2989.32|0
1632236010000|2021-09-21 14:53:30|2989.17|2989.17|2989.32|2989.32|2989.32|2989.32|2989.17|2989.17|0
1632236020000|2021-09-21 14:53:40|2989.21|2989.21|2989.09|2989.09|2989.21|2989.21|2989.09|2989.09|0
1632236030000|2021-09-21 14:53:50|2988.78|2988.78|2988.6|2988.6|2988.89|2988.89|2988.6|2988.6|0
1632236040000|2021-09-21 14:54:00|2988.45|2988.45|2988.45|2988.45|2988.45|2988.45|2988.45|2988.45|0
1632236050000|2021-09-21 14:54:10|2988.38|2988.38|2987.91|2987.91|2988.38|2988.38|2987.91|2987.91|0
1632236060000|2021-09-21 14:54:20|2987.84|2987.84|2987.61|2987.61|2987.84|2987.84|2987.58|2987.58|0
1632236070000|2021-09-21 14:54:30|2987.55|2987.55|2987.34|2987.34|2987.55|2987.55|2987.34|2987.34|0
1632236080000|2021-09-21 14:54:40|2987.32|2987.32|2987.17|2987.17|2987.32|2987.32|2987.17|2987.17|0
1632236090000|2021-09-21 14:54:50|2987.03|2987.03|2987.27|2987.27|2987.27|2987.27|2987.03|2987.03|0
1632236100000|2021-09-21 14:55:00|2987.13|2987.13|2987.03|2987.03|2987.13|2987.13|2987.03|2987.03|0
1632236120000|2021-09-21 14:55:20|2986.91|2986.91|2986.97|2986.97|2986.97|2986.97|2986.91|2986.91|0
1632236130000|2021-09-21 14:55:30|2986.9|2986.9|2987.14|2987.14|2987.14|2987.14|2986.9|2986.9|0
1632236140000|2021-09-21 14:55:40|2987.27|2987.27|2987.27|2987.27|2987.27|2987.27|2987.27|2987.27|0
1632236150000|2021-09-21 14:55:50|2987.41|2987.41|2987.15|2987.15|2987.41|2987.41|2987.15|2987.15|0
1632236160000|2021-09-21 14:56:00|2987.26|2987.26|2987.26|2987.26|2987.26|2987.26|2987.26|2987.26|0
1632236170000|2021-09-21 14:56:10|2987.13|2987.13|2987.25|2987.25|2987.36|2987.36|2987.13|2987.13|0
1632236180000|2021-09-21 14:56:20|2987.13|2987.13|2987.06|2987.06|2987.13|2987.13|2987.06|2987.06|0
1632236190000|2021-09-21 14:56:30|2986.77|2986.77|2986.77|2986.77|2986.77|2986.77|2986.77|2986.77|0
1632236200000|2021-09-21 14:56:40|2986.33|2986.33|2986.57|2986.57|2986.57|2986.57|2986.28|2986.28|0
1632236210000|2021-09-21 14:56:50|2986.6|2986.6|2986.48|2986.48|2986.6|2986.6|2986.48|2986.48|0
1632236220000|2021-09-21 14:57:00|2986.52|2986.52|2986.52|2986.52|2986.52|2986.52|2986.52|2986.52|0
1632236230000|2021-09-21 14:57:10|2986.55|2986.55|2986.84|2986.84|2986.84|2986.84|2986.55|2986.55|0
1632236240000|2021-09-21 14:57:20|2986.96|2986.96|2987.17|2987.17|2987.17|2987.17|2986.96|2986.96|0
1632236250000|2021-09-21 14:57:30|2987.03|2987.03|2987.03|2987.03|2987.03|2987.03|2987.03|2987.03|0
1632236260000|2021-09-21 14:57:40|2986.99|2986.99|2987.04|2987.04|2987.04|2987.04|2986.93|2986.93|0
1632236270000|2021-09-21 14:57:50|2986.89|2986.89|2986.64|2986.64|2986.89|2986.89|2986.49|2986.49|0
1632236280000|2021-09-21 14:58:00|2986.6|2986.6|2986.6|2986.6|2986.6|2986.6|2986.6|2986.6|0
1632236290000|2021-09-21 14:58:10|2986.64|2986.64|2986.78|2986.78|2986.78|2986.78|2986.64|2986.64|0
1632236300000|2021-09-21 14:58:20|2986.67|2986.67|2986.09|2986.09|2986.67|2986.67|2986.04|2986.04|0
1632236310000|2021-09-21 14:58:30|2986.22|2986.22|2986.32|2986.32|2986.32|2986.32|2986.22|2986.22|0
1632236320000|2021-09-21 14:58:40|2986.46|2986.46|2986.76|2986.76|2986.76|2986.76|2986.46|2986.46|0
1632236330000|2021-09-21 14:58:50|2986.88|2986.88|2987.11|2987.11|2987.11|2987.11|2986.88|2986.88|0
1632236340000|2021-09-21 14:59:00|2987.17|2987.17|2986.9|2986.9|2987.17|2987.17|2986.9|2986.9|0
1632236350000|2021-09-21 14:59:10|2986.85|2986.85|2986.53|2986.53|2986.85|2986.85|2986.38|2986.38|0
1632236360000|2021-09-21 14:59:20|2986.59|2986.59|2986.53|2986.53|2986.59|2986.59|2986.53|2986.53|0
1632236380000|2021-09-21 14:59:40|2986.59|2986.59|2986.59|2986.59|2986.59|2986.59|2986.59|2986.59|0
1632236390000|2021-09-21 14:59:50|2986.82|2986.82|2986.87|2986.87|2986.87|2986.87|2986.64|2986.64|0
1632236400000|2021-09-21 15:00:00|2986.72|2986.72|2986.72|2986.72|2986.72|2986.72|2986.72|2986.72|0
1632236410000|2021-09-21 15:00:10|2986.54|2986.54|2986.68|2986.68|2986.68|2986.68|2986.43|2986.43|0
1632236420000|2021-09-21 15:00:20|2986.62|2986.62|2986.62|2986.62|2986.62|2986.62|2986.62|2986.62|0
1632236430000|2021-09-21 15:00:30|2986.58|2986.58|2986.58|2986.58|2986.58|2986.58|2986.58|2986.58|0
1632236440000|2021-09-21 15:00:40|2986.53|2986.53|2986.53|2986.53|2986.53|2986.53|2986.53|2986.53|0
1632236450000|2021-09-21 15:00:50|2986.46|2986.46|2985.8|2985.8|2986.46|2986.46|2985.8|2985.8|0
1632236460000|2021-09-21 15:01:00|2985.75|2985.75|2985.43|2985.43|2985.75|2985.75|2985.4|2985.4|0
1632236470000|2021-09-21 15:01:10|2985.38|2985.38|2985.28|2985.28|2985.47|2985.47|2985.28|2985.28|0
1632236480000|2021-09-21 15:01:20|2985.16|2985.16|2985.32|2985.32|2985.32|2985.32|2985.16|2985.16|0
1632236490000|2021-09-21 15:01:30|2985.49|2985.49|2985.64|2985.64|2985.64|2985.64|2985.39|2985.39|0
1632236500000|2021-09-21 15:01:40|2985.55|2985.55|2985.43|2985.43|2985.55|2985.55|2985.29|2985.29|0
1632236510000|2021-09-21 15:01:50|2985.56|2985.56|2985.71|2985.71|2985.71|2985.71|2985.56|2985.56|0
1632236520000|2021-09-21 15:02:00|2985.81|2985.81|2985.76|2985.76|2985.81|2985.81|2985.76|2985.76|0
1632236530000|2021-09-21 15:02:10|2985.87|2985.87|2985.87|2985.87|2985.87|2985.87|2985.87|2985.87|0
1632236540000|2021-09-21 15:02:20|2985.81|2985.81|2985.88|2985.88|2985.88|2985.88|2985.81|2985.81|0
1632236550000|2021-09-21 15:02:30|2985.78|2985.78|2985.55|2985.55|2985.88|2985.88|2985.55|2985.55|0
1632236560000|2021-09-21 15:02:40|2985.48|2985.48|2985.07|2985.07|2985.56|2985.56|2985.07|2985.07|0
1632236570000|2021-09-21 15:02:50|2984.83|2984.83|2984.75|2984.75|2984.83|2984.83|2984.48|2984.48|0
1632236580000|2021-09-21 15:03:00|2984.82|2984.82|2985.07|2985.07|2985.07|2985.07|2984.82|2984.82|0
1632236590000|2021-09-21 15:03:10|2984.83|2984.83|2984.98|2984.98|2984.98|2984.98|2984.83|2984.83|0
1632236600000|2021-09-21 15:03:20|2985.09|2985.09|2986.05|2986.05|2986.05|2986.05|2985.09|2985.09|0
1632236610000|2021-09-21 15:03:30|2986.16|2986.16|2986.16|2986.16|2986.16|2986.16|2986.16|2986.16|0
1632236620000|2021-09-21 15:03:40|2986.3|2986.3|2986.59|2986.59|2986.59|2986.59|2986.3|2986.3|0
1632236630000|2021-09-21 15:03:50|2986.48|2986.48|2986.11|2986.11|2986.48|2986.48|2986.11|2986.11|0
1632236640000|2021-09-21 15:04:00|2985.97|2985.97|2985.6|2985.6|2985.97|2985.97|2985.6|2985.6|0
1632236650000|2021-09-21 15:04:10|2985.75|2985.75|2985.89|2985.89|2985.92|2985.92|2985.75|2985.75|0
1632236660000|2021-09-21 15:04:20|2985.92|2985.92|2986.44|2986.44|2986.44|2986.44|2985.92|2985.92|0
1632236670000|2021-09-21 15:04:30|2986.5|2986.5|2987.48|2987.48|2987.48|2987.48|2986.5|2986.5|0
1632236680000|2021-09-21 15:04:40|2987.59|2987.59|2987.64|2987.64|2987.64|2987.64|2987.59|2987.59|0
1632236690000|2021-09-21 15:04:50|2987.71|2987.71|2987.82|2987.82|2987.82|2987.82|2987.42|2987.42|0
1632236700000|2021-09-21 15:05:00|2988.18|2988.18|2988.35|2988.35|2988.35|2988.35|2988.06|2988.06|0
1632236710000|2021-09-21 15:05:10|2988.48|2988.48|2988.62|2988.62|2988.62|2988.62|2988.48|2988.48|0
1632236720000|2021-09-21 15:05:20|2988.33|2988.33|2988.49|2988.49|2988.49|2988.49|2988.14|2988.14|0
1632236730000|2021-09-21 15:05:30|2988.54|2988.54|2988.53|2988.53|2988.67|2988.67|2988.53|2988.53|0
1632236740000|2021-09-21 15:05:40|2988.65|2988.65|2988.77|2988.77|2988.77|2988.77|2988.65|2988.65|0
1632236750000|2021-09-21 15:05:50|2989.07|2989.07|2989.07|2989.07|2989.07|2989.07|2989.07|2989.07|0
1632236760000|2021-09-21 15:06:00|2988.96|2988.96|2988.9|2988.9|2989|2989|2988.9|2988.9|0
1632236770000|2021-09-21 15:06:10|2988.97|2988.97|2990.31|2990.31|2990.48|2990.48|2988.97|2988.97|0
1632236780000|2021-09-21 15:06:20|2990.2|2990.2|2990.58|2990.58|2990.58|2990.58|2990.2|2990.2|0
1632236790000|2021-09-21 15:06:30|2990.71|2990.71|2990.68|2990.68|2990.78|2990.78|2990.68|2990.68|0
1632236800000|2021-09-21 15:06:40|2990.57|2990.57|2990.94|2990.94|2990.94|2990.94|2990.57|2990.57|0
1632236810000|2021-09-21 15:06:50|2990.8|2990.8|2990.92|2990.92|2990.92|2990.92|2990.8|2990.8|0
1632236820000|2021-09-21 15:07:00|2991.16|2991.16|2991.21|2991.21|2991.26|2991.26|2991.16|2991.16|0
1632236830000|2021-09-21 15:07:10|2991.14|2991.14|2991.11|2991.11|2991.14|2991.14|2991|2991|0
1632236850000|2021-09-21 15:07:30|2991.08|2991.08|2991.08|2991.08|2991.08|2991.08|2991.08|2991.08|0
1632236860000|2021-09-21 15:07:40|2991.18|2991.18|2991.18|2991.18|2991.18|2991.18|2991.18|2991.18|0
1632236870000|2021-09-21 15:07:50|2991.3|2991.3|2991.42|2991.42|2991.66|2991.66|2991.3|2991.3|0
1632236900000|2021-09-21 15:08:20|2991.36|2991.36|2991.36|2991.36|2991.36|2991.36|2991.36|2991.36|0
1632236910000|2021-09-21 15:08:30|2991.42|2991.42|2991.53|2991.53|2991.53|2991.53|2991.42|2991.42|0
1632236920000|2021-09-21 15:08:40|2991.65|2991.65|2991.65|2991.65|2991.65|2991.65|2991.65|2991.65|0
1632236930000|2021-09-21 15:08:50|2991.72|2991.72|2991.96|2991.96|2991.96|2991.96|2991.72|2991.72|0
1632236940000|2021-09-21 15:09:00|2992|2992|2992.05|2992.05|2992.05|2992.05|2992|2992|0
1632236950000|2021-09-21 15:09:10|2992.35|2992.35|2992.5|2992.5|2992.5|2992.5|2992.35|2992.35|0
1632236960000|2021-09-21 15:09:20|2992.41|2992.41|2992.21|2992.21|2992.48|2992.48|2992.21|2992.21|0
1632236980000|2021-09-21 15:09:40|2992.27|2992.27|2993.27|2993.27|2993.27|2993.27|2992.27|2992.27|0
1632236990000|2021-09-21 15:09:50|2993.21|2993.21|2993.58|2993.58|2993.72|2993.72|2993.21|2993.21|0
1632237000000|2021-09-21 15:10:00|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|0
1632237010000|2021-09-21 15:10:10|2993.58|2993.58|2993.65|2993.65|2993.65|2993.65|2993.58|2993.58|0
1632237020000|2021-09-21 15:10:20|2993.79|2993.79|2993.73|2993.73|2993.79|2993.79|2993.73|2993.73|0
1632237030000|2021-09-21 15:10:30|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|0
1632237060000|2021-09-21 15:11:00|2993.2|2993.2|2993.06|2993.06|2993.2|2993.2|2992.95|2992.95|0
1632237070000|2021-09-21 15:11:10|2993|2993|2992.96|2992.96|2993|2993|2992.96|2992.96|0
1632237080000|2021-09-21 15:11:20|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|0
1632237090000|2021-09-21 15:11:30|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|0
1632237100000|2021-09-21 15:11:40|2993.28|2993.28|2993.5|2993.5|2993.5|2993.5|2993.28|2993.28|0
1632237110000|2021-09-21 15:11:50|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|0
1632237120000|2021-09-21 15:12:00|2993.73|2993.73|2993.73|2993.73|2993.85|2993.85|2993.73|2993.73|0
1632237130000|2021-09-21 15:12:10|2993.42|2993.42|2993.23|2993.23|2993.42|2993.42|2993.23|2993.23|0
1632237140000|2021-09-21 15:12:20|2993.47|2993.47|2994.07|2994.07|2994.07|2994.07|2993.47|2993.47|0
1632237150000|2021-09-21 15:12:30|2994.2|2994.2|2994.29|2994.29|2994.29|2994.29|2994.2|2994.2|0
1632237160000|2021-09-21 15:12:40|2994.33|2994.33|2994.42|2994.42|2994.42|2994.42|2994.33|2994.33|0
1632237170000|2021-09-21 15:12:50|2994.57|2994.57|2994.77|2994.77|2994.84|2994.84|2994.57|2994.57|0
1632237180000|2021-09-21 15:13:00|2994.81|2994.81|2994.51|2994.51|2994.81|2994.81|2994.51|2994.51|0
1632237190000|2021-09-21 15:13:10|2994.41|2994.41|2994.57|2994.57|2994.86|2994.86|2994.41|2994.41|0
1632237200000|2021-09-21 15:13:20|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|0
1632237220000|2021-09-21 15:13:40|2994.76|2994.76|2994.76|2994.76|2994.76|2994.76|2994.76|2994.76|0
1632237230000|2021-09-21 15:13:50|2994.7|2994.7|2994.64|2994.64|2994.7|2994.7|2994.64|2994.64|0
1632237260000|2021-09-21 15:14:20|2994.75|2994.75|2994.81|2994.81|2994.81|2994.81|2994.75|2994.75|0
1632237270000|2021-09-21 15:14:30|2994.57|2994.57|2994.45|2994.45|2994.57|2994.57|2994.45|2994.45|0
1632237280000|2021-09-21 15:14:40|2994.41|2994.41|2994.53|2994.53|2994.65|2994.65|2994.41|2994.41|0
1632237290000|2021-09-21 15:14:50|2994.59|2994.59|2994.44|2994.44|2994.59|2994.59|2994.44|2994.44|0
1632237300000|2021-09-21 15:15:00|2994.3|2994.3|2994.44|2994.44|2994.44|2994.44|2994.3|2994.3|0
1632237310000|2021-09-21 15:15:10|2994.16|2994.16|2994.16|2994.16|2994.16|2994.16|2994.16|2994.16|0
1632237320000|2021-09-21 15:15:20|2994.11|2994.11|2994.18|2994.18|2994.38|2994.38|2994.11|2994.11|0
1632237330000|2021-09-21 15:15:30|2994.33|2994.33|2994.63|2994.63|2994.63|2994.63|2994.33|2994.33|0
1632237340000|2021-09-21 15:15:40|2994.76|2994.76|2994.76|2994.76|2994.76|2994.76|2994.76|2994.76|0
1632237350000|2021-09-21 15:15:50|2994.87|2994.87|2994.93|2994.93|2994.93|2994.93|2994.68|2994.68|0
1632237360000|2021-09-21 15:16:00|2994.78|2994.78|2994.78|2994.78|2994.78|2994.78|2994.78|2994.78|0
1632237370000|2021-09-21 15:16:10|2994.77|2994.77|2994.77|2994.77|2994.77|2994.77|2994.77|2994.77|0
1632237380000|2021-09-21 15:16:20|2994.91|2994.91|2994.41|2994.41|2994.91|2994.91|2994.41|2994.41|0
1632237390000|2021-09-21 15:16:30|2994.21|2994.21|2994.33|2994.33|2994.33|2994.33|2994.21|2994.21|0
1632237400000|2021-09-21 15:16:40|2994.35|2994.35|2994.35|2994.35|2994.35|2994.35|2994.35|2994.35|0
1632237410000|2021-09-21 15:16:50|2994.2|2994.2|2994.14|2994.14|2994.2|2994.2|2994.14|2994.14|0
1632237420000|2021-09-21 15:17:00|2994.02|2994.02|2993.67|2993.67|2994.02|2994.02|2993.67|2993.67|0
1632237430000|2021-09-21 15:17:10|2993.53|2993.53|2993.43|2993.43|2993.53|2993.53|2993.43|2993.43|0
1632237440000|2021-09-21 15:17:20|2993.57|2993.57|2993.46|2993.46|2993.67|2993.67|2993.46|2993.46|0
1632237450000|2021-09-21 15:17:30|2993.53|2993.53|2993.53|2993.53|2993.53|2993.53|2993.53|2993.53|0
1632237460000|2021-09-21 15:17:40|2993.59|2993.59|2993.7|2993.7|2993.87|2993.87|2993.59|2993.59|0
1632237470000|2021-09-21 15:17:50|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|0
1632237480000|2021-09-21 15:18:00|2993.97|2993.97|2993.59|2993.59|2993.97|2993.97|2993.59|2993.59|0
1632237490000|2021-09-21 15:18:10|2993.31|2993.31|2993.16|2993.16|2993.31|2993.31|2993.16|2993.16|0
1632237500000|2021-09-21 15:18:20|2993.01|2993.01|2992.49|2992.49|2993.01|2993.01|2992.49|2992.49|0
1632237510000|2021-09-21 15:18:30|2992.46|2992.46|2992.4|2992.4|2992.46|2992.46|2992.4|2992.4|0
1632237520000|2021-09-21 15:18:40|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|0
1632237530000|2021-09-21 15:18:50|2992.65|2992.65|2992.65|2992.65|2992.65|2992.65|2992.65|2992.65|0
1632237540000|2021-09-21 15:19:00|2992.56|2992.56|2992.43|2992.43|2992.56|2992.56|2992.43|2992.43|0
1632237550000|2021-09-21 15:19:10|2992.37|2992.37|2992.24|2992.24|2992.37|2992.37|2992.24|2992.24|0
1632237560000|2021-09-21 15:19:20|2992.18|2992.18|2992.06|2992.06|2992.18|2992.18|2992.06|2992.06|0
1632237570000|2021-09-21 15:19:30|2992.19|2992.19|2992.19|2992.19|2992.19|2992.19|2992.19|2992.19|0
1632237580000|2021-09-21 15:19:40|2992.37|2992.37|2992.37|2992.37|2992.44|2992.44|2992.37|2992.37|0
1632237590000|2021-09-21 15:19:50|2992.45|2992.45|2992.6|2992.6|2992.6|2992.6|2992.45|2992.45|0
1632237600000|2021-09-21 15:20:00|2992.63|2992.63|2992.67|2992.67|2992.67|2992.67|2992.53|2992.53|0
1632237610000|2021-09-21 15:20:10|2992.78|2992.78|2992.63|2992.63|2992.78|2992.78|2992.59|2992.59|0
1632237620000|2021-09-21 15:20:20|2992.7|2992.7|2992.9|2992.9|2992.9|2992.9|2992.7|2992.7|0
1632237630000|2021-09-21 15:20:30|2993.03|2993.03|2992.87|2992.87|2993.03|2993.03|2992.87|2992.87|0
1632237640000|2021-09-21 15:20:40|2992.72|2992.72|2993.06|2993.06|2993.12|2993.12|2992.72|2992.72|0
1632237650000|2021-09-21 15:20:50|2992.91|2992.91|2992.78|2992.78|2992.91|2992.91|2992.78|2992.78|0
1632237660000|2021-09-21 15:21:00|2992.73|2992.73|2992.63|2992.63|2992.74|2992.74|2992.63|2992.63|0
1632237670000|2021-09-21 15:21:10|2992.38|2992.38|2992.42|2992.42|2992.45|2992.45|2992.38|2992.38|0
1632237690000|2021-09-21 15:21:30|2992.52|2992.52|2992.52|2992.52|2992.52|2992.52|2992.52|2992.52|0
1632237700000|2021-09-21 15:21:40|2992.37|2992.37|2992.37|2992.37|2992.37|2992.37|2992.37|2992.37|0
1632237720000|2021-09-21 15:22:00|2992.23|2992.23|2992.3|2992.3|2992.37|2992.37|2992.23|2992.23|0
1632237730000|2021-09-21 15:22:10|2992.26|2992.26|2992.57|2992.57|2992.57|2992.57|2992.26|2992.26|0
1632237740000|2021-09-21 15:22:20|2992.62|2992.62|2992.68|2992.68|2992.68|2992.68|2992.62|2992.62|0
1632237760000|2021-09-21 15:22:40|2993.08|2993.08|2993.04|2993.04|2993.08|2993.08|2993.04|2993.04|0
1632237770000|2021-09-21 15:22:50|2992.89|2992.89|2993.38|2993.38|2993.38|2993.38|2992.89|2992.89|0
1632237780000|2021-09-21 15:23:00|2993.5|2993.5|2993.04|2993.04|2993.5|2993.5|2993.04|2993.04|0
1632237790000|2021-09-21 15:23:10|2993.19|2993.19|2992.98|2992.98|2993.19|2993.19|2992.98|2992.98|0
1632237800000|2021-09-21 15:23:20|2992.83|2992.83|2992.57|2992.57|2992.83|2992.83|2992.57|2992.57|0
1632237810000|2021-09-21 15:23:30|2992.51|2992.51|2992.65|2992.65|2992.65|2992.65|2992.51|2992.51|0
1632237820000|2021-09-21 15:23:40|2992.8|2992.8|2992.66|2992.66|2992.8|2992.8|2992.66|2992.66|0
1632237830000|2021-09-21 15:23:50|2992.8|2992.8|2992.8|2992.8|2992.8|2992.8|2992.8|2992.8|0
1632237840000|2021-09-21 15:24:00|2992.93|2992.93|2993|2993|2993.13|2993.13|2992.85|2992.85|0
1632237850000|2021-09-21 15:24:10|2993.13|2993.13|2993.31|2993.31|2993.31|2993.31|2993.13|2993.13|0
1632237860000|2021-09-21 15:24:20|2993.34|2993.34|2993.51|2993.51|2993.51|2993.51|2993.24|2993.24|0
1632237870000|2021-09-21 15:24:30|2993.66|2993.66|2993.91|2993.91|2994|2994|2993.66|2993.66|0
1632237880000|2021-09-21 15:24:40|2993.85|2993.85|2993.85|2993.85|2993.85|2993.85|2993.85|2993.85|0
1632237890000|2021-09-21 15:24:50|2993.73|2993.73|2993.49|2993.49|2993.73|2993.73|2993.49|2993.49|0
1632237900000|2021-09-21 15:25:00|2993.34|2993.34|2993.91|2993.91|2993.91|2993.91|2993.34|2993.34|0
1632237910000|2021-09-21 15:25:10|2993.7|2993.7|2993.36|2993.36|2993.7|2993.7|2993.36|2993.36|0
1632237920000|2021-09-21 15:25:20|2993.64|2993.64|2993.74|2993.74|2993.77|2993.77|2993.62|2993.62|0
1632237930000|2021-09-21 15:25:30|2993.69|2993.69|2993.76|2993.76|2993.83|2993.83|2993.69|2993.69|0
1632237940000|2021-09-21 15:25:40|2993.62|2993.62|2993.62|2993.62|2993.62|2993.62|2993.62|2993.62|0
1632237950000|2021-09-21 15:25:50|2993.77|2993.77|2993.69|2993.69|2993.77|2993.77|2993.54|2993.54|0
1632237960000|2021-09-21 15:26:00|2993.72|2993.72|2993.9|2993.9|2993.9|2993.9|2993.72|2993.72|0
1632237970000|2021-09-21 15:26:10|2994|2994|2993.83|2993.83|2994|2994|2993.83|2993.83|0
1632237980000|2021-09-21 15:26:20|2993.97|2993.97|2993.97|2993.97|2993.97|2993.97|2993.97|2993.97|0
1632237990000|2021-09-21 15:26:30|2994.12|2994.12|2994.61|2994.61|2994.61|2994.61|2994.12|2994.12|0
1632238000000|2021-09-21 15:26:40|2994.46|2994.46|2994.19|2994.19|2994.46|2994.46|2994.19|2994.19|0
1632238010000|2021-09-21 15:26:50|2994.31|2994.31|2994.43|2994.43|2994.43|2994.43|2994.31|2994.31|0
1632238020000|2021-09-21 15:27:00|2994.28|2994.28|2994.14|2994.14|2994.28|2994.28|2994.14|2994.14|0
1632238030000|2021-09-21 15:27:10|2994.11|2994.11|2993.78|2993.78|2994.11|2994.11|2993.72|2993.72|0
1632238040000|2021-09-21 15:27:20|2993.63|2993.63|2994.39|2994.39|2994.51|2994.51|2993.51|2993.51|0
1632238050000|2021-09-21 15:27:30|2994.27|2994.27|2994.48|2994.48|2994.52|2994.52|2994.27|2994.27|0
1632238060000|2021-09-21 15:27:40|2994.54|2994.54|2994.54|2994.54|2994.54|2994.54|2994.54|2994.54|0
1632238070000|2021-09-21 15:27:50|2994.59|2994.59|2994.77|2994.77|2994.77|2994.77|2994.59|2994.59|0
1632238080000|2021-09-21 15:28:00|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|0
1632238090000|2021-09-21 15:28:10|2994.87|2994.87|2994.29|2994.29|2994.87|2994.87|2994.19|2994.19|0
1632238100000|2021-09-21 15:28:20|2994.15|2994.15|2993.85|2993.85|2994.15|2994.15|2993.85|2993.85|0
1632238110000|2021-09-21 15:28:30|2993.72|2993.72|2993.45|2993.45|2993.72|2993.72|2993.45|2993.45|0
1632238120000|2021-09-21 15:28:40|2993.31|2993.31|2992.76|2992.76|2993.31|2993.31|2992.76|2992.76|0
1632238130000|2021-09-21 15:28:50|2992.62|2992.62|2992.74|2992.74|2992.81|2992.81|2992.62|2992.62|0
1632238140000|2021-09-21 15:29:00|2992.8|2992.8|2992.98|2992.98|2992.99|2992.99|2992.64|2992.64|0
1632238150000|2021-09-21 15:29:10|2992.88|2992.88|2992.53|2992.53|2992.88|2992.88|2992.42|2992.42|0
1632238160000|2021-09-21 15:29:20|2992.46|2992.46|2991.96|2991.96|2992.46|2992.46|2991.82|2991.82|0
1632238170000|2021-09-21 15:29:30|2991.8|2991.8|2990.97|2990.97|2991.8|2991.8|2990.81|2990.81|0
1632238180000|2021-09-21 15:29:40|2991.12|2991.12|2990.47|2990.47|2991.18|2991.18|2990.47|2990.47|0
1632238190000|2021-09-21 15:29:50|2990.37|2990.37|2990.36|2990.36|2990.59|2990.59|2989.9|2989.9|0
1632294900000|2021-09-22 07:15:00|3017.44|3017.44|3016.35|3016.35|3017.73|3017.73|3016.35|3016.35|0
1632294910000|2021-09-22 07:15:10|3016.41|3016.41|3016.84|3016.84|3016.94|3016.94|3016.2|3016.2|0
1632294920000|2021-09-22 07:15:20|3017.21|3017.21|3017.94|3017.94|3017.94|3017.94|3017.21|3017.21|0
1632294930000|2021-09-22 07:15:30|3017.68|3017.68|3017.79|3017.79|3017.79|3017.79|3017.68|3017.68|0
1632294940000|2021-09-22 07:15:40|3017.65|3017.65|3017.65|3017.65|3017.65|3017.65|3017.65|3017.65|0
1632294950000|2021-09-22 07:15:50|3017.71|3017.71|3017.71|3017.71|3017.71|3017.71|3017.71|3017.71|0
1632294960000|2021-09-22 07:16:00|3017.58|3017.58|3017.58|3017.58|3017.58|3017.58|3017.58|3017.58|0
1632294970000|2021-09-22 07:16:10|3017.46|3017.46|3017.95|3017.95|3017.95|3017.95|3017.46|3017.46|0
1632294980000|2021-09-22 07:16:20|3018.06|3018.06|3018.56|3018.56|3018.56|3018.56|3018.06|3018.06|0
1632294990000|2021-09-22 07:16:30|3018.68|3018.68|3018.68|3018.68|3018.68|3018.68|3018.68|3018.68|0
1632295000000|2021-09-22 07:16:40|3018.8|3018.8|3018.57|3018.57|3018.8|3018.8|3018.57|3018.57|0
1632295010000|2021-09-22 07:16:50|3018.45|3018.45|3018.73|3018.73|3018.73|3018.73|3018.45|3018.45|0
1632295020000|2021-09-22 07:17:00|3018.79|3018.79|3019.33|3019.33|3019.33|3019.33|3018.79|3018.79|0
1632295030000|2021-09-22 07:17:10|3019.54|3019.54|3020.17|3020.17|3020.17|3020.17|3019.54|3019.54|0
1632295040000|2021-09-22 07:17:20|3020.3|3020.3|3020.17|3020.17|3020.3|3020.3|3020.17|3020.17|0
1632295050000|2021-09-22 07:17:30|3020.42|3020.42|3020.25|3020.25|3020.42|3020.42|3020.21|3020.21|0
1632295060000|2021-09-22 07:17:40|3019.74|3019.74|3019.63|3019.63|3019.74|3019.74|3019.63|3019.63|0
1632295070000|2021-09-22 07:17:50|3019.75|3019.75|3019.26|3019.26|3019.75|3019.75|3019.26|3019.26|0
1632295090000|2021-09-22 07:18:10|3019.18|3019.18|3019.18|3019.18|3019.25|3019.25|3019.18|3019.18|0
1632295100000|2021-09-22 07:18:20|3019.38|3019.38|3018.99|3018.99|3019.38|3019.38|3018.94|3018.94|0
1632295110000|2021-09-22 07:18:30|3018.72|3018.72|3018.72|3018.72|3018.72|3018.72|3018.67|3018.67|0
1632295130000|2021-09-22 07:18:50|3017.99|3017.99|3017.92|3017.92|3017.99|3017.99|3017.92|3017.92|0
1632295140000|2021-09-22 07:19:00|3017.96|3017.96|3017.8|3017.8|3017.96|3017.96|3017.72|3017.72|0
1632295150000|2021-09-22 07:19:10|3018.24|3018.24|3018.11|3018.11|3018.24|3018.24|3018.11|3018.11|0
1632295160000|2021-09-22 07:19:20|3018.18|3018.18|3018.37|3018.37|3018.37|3018.37|3018.18|3018.18|0
1632295170000|2021-09-22 07:19:30|3018.5|3018.5|3017.41|3017.41|3018.5|3018.5|3017.41|3017.41|0
1632295190000|2021-09-22 07:19:50|3016.8|3016.8|3016.1|3016.1|3016.8|3016.8|3016.1|3016.1|0
1632295200000|2021-09-22 07:20:00|3015.98|3015.98|3015.84|3015.84|3016.63|3016.63|3015.84|3015.84|0
1632295210000|2021-09-22 07:20:10|3015.78|3015.78|3014.85|3014.85|3015.78|3015.78|3014.85|3014.85|0
1632295220000|2021-09-22 07:20:20|3014.79|3014.79|3014.93|3014.93|3015.04|3015.04|3014.79|3014.79|0
1632295230000|2021-09-22 07:20:30|3014.91|3014.91|3015.12|3015.12|3015.22|3015.22|3014.91|3014.91|0
1632295240000|2021-09-22 07:20:40|3014.91|3014.91|3014.33|3014.33|3014.91|3014.91|3014.33|3014.33|0
1632295250000|2021-09-22 07:20:50|3014.42|3014.42|3014.43|3014.43|3014.56|3014.56|3014.42|3014.42|0
1632295260000|2021-09-22 07:21:00|3014.4|3014.4|3014.4|3014.4|3014.4|3014.4|3014.4|3014.4|0
1632295270000|2021-09-22 07:21:10|3014.28|3014.28|3014.51|3014.51|3014.51|3014.51|3014.28|3014.28|0
1632295280000|2021-09-22 07:21:20|3014.39|3014.39|3014.67|3014.67|3014.72|3014.72|3014.39|3014.39|0
1632295290000|2021-09-22 07:21:30|3014.81|3014.81|3014.81|3014.81|3014.81|3014.81|3014.81|3014.81|0
1632295300000|2021-09-22 07:21:40|3014.45|3014.45|3014.62|3014.62|3014.62|3014.62|3014.45|3014.45|0
1632295310000|2021-09-22 07:21:50|3014.49|3014.49|3014.37|3014.37|3014.49|3014.49|3014.37|3014.37|0
1632295320000|2021-09-22 07:22:00|3014.42|3014.42|3014.42|3014.42|3014.42|3014.42|3014.42|3014.42|0
1632295330000|2021-09-22 07:22:10|3014.91|3014.91|3014.91|3014.91|3014.91|3014.91|3014.91|3014.91|0
1632295340000|2021-09-22 07:22:20|3015.11|3015.11|3015.11|3015.11|3015.11|3015.11|3015.11|3015.11|0
1632295350000|2021-09-22 07:22:30|3015.17|3015.17|3015.11|3015.11|3015.17|3015.17|3015.11|3015.11|0
1632295360000|2021-09-22 07:22:40|3014.92|3014.92|3014.92|3014.92|3014.92|3014.92|3014.92|3014.92|0
1632295370000|2021-09-22 07:22:50|3014.97|3014.97|3014.61|3014.61|3014.97|3014.97|3014.61|3014.61|0
1632295380000|2021-09-22 07:23:00|3014.68|3014.68|3014.68|3014.68|3014.68|3014.68|3014.68|3014.68|0
1632295400000|2021-09-22 07:23:20|3014.53|3014.53|3014.53|3014.53|3014.53|3014.53|3014.53|3014.53|0
1632295410000|2021-09-22 07:23:30|3014.36|3014.36|3014.3|3014.3|3014.36|3014.36|3014.3|3014.3|0
1632295430000|2021-09-22 07:23:50|3014.18|3014.18|3014.18|3014.18|3014.18|3014.18|3014.18|3014.18|0
1632295440000|2021-09-22 07:24:00|3013.82|3013.82|3013.45|3013.45|3013.82|3013.82|3013.45|3013.45|0
1632295450000|2021-09-22 07:24:10|3013.56|3013.56|3012.93|3012.93|3013.56|3013.56|3012.76|3012.76|0
1632295460000|2021-09-22 07:24:20|3012.79|3012.79|3012.29|3012.29|3012.79|3012.79|3012.06|3012.06|0
1632295480000|2021-09-22 07:24:40|3012.05|3012.05|3012.05|3012.05|3012.05|3012.05|3012.05|3012.05|0
1632295490000|2021-09-22 07:24:50|3011.91|3011.91|3011.91|3011.91|3011.91|3011.91|3011.91|3011.91|0
1632295500000|2021-09-22 07:25:00|3011.84|3011.84|3011.41|3011.41|3011.84|3011.84|3011.41|3011.41|0
1632295510000|2021-09-22 07:25:10|3010.92|3010.92|3010.8|3010.8|3010.92|3010.92|3010.8|3010.8|0
1632295520000|2021-09-22 07:25:20|3010.68|3010.68|3011.55|3011.55|3012.23|3012.23|3010.68|3010.68|0
1632295530000|2021-09-22 07:25:30|3011.68|3011.68|3009.63|3009.63|3011.68|3011.68|3009.46|3009.46|0
1632295540000|2021-09-22 07:25:40|3009.7|3009.7|3008.93|3008.93|3009.82|3009.82|3008.93|3008.93|0
1632295550000|2021-09-22 07:25:50|3009.17|3009.17|3009.71|3009.71|3009.71|3009.71|3009.17|3009.17|0
1632295560000|2021-09-22 07:26:00|3009.75|3009.75|3010.13|3010.13|3010.13|3010.13|3009.75|3009.75|0
1632295570000|2021-09-22 07:26:10|3010.33|3010.33|3011.21|3011.21|3011.21|3011.21|3010.33|3010.33|0
1632295580000|2021-09-22 07:26:20|3011.41|3011.41|3011.41|3011.41|3011.41|3011.41|3011.41|3011.41|0
1632295590000|2021-09-22 07:26:30|3011.55|3011.55|3011.36|3011.36|3011.68|3011.68|3011.08|3011.08|0
1632295620000|2021-09-22 07:27:00|3011.41|3011.41|3012.63|3012.63|3012.63|3012.63|3011.41|3011.41|0
1632295630000|2021-09-22 07:27:10|3012.97|3012.97|3012.01|3012.01|3012.97|3012.97|3012.01|3012.01|0
1632295640000|2021-09-22 07:27:20|3011.71|3011.71|3011.66|3011.66|3011.71|3011.71|3011.66|3011.66|0
1632295660000|2021-09-22 07:27:40|3011.95|3011.95|3011.88|3011.88|3011.95|3011.95|3011.88|3011.88|0
1632295670000|2021-09-22 07:27:50|3012.05|3012.05|3012.05|3012.05|3012.05|3012.05|3012.05|3012.05|0
1632295680000|2021-09-22 07:28:00|3011.8|3011.8|3015.93|3015.93|3015.93|3015.93|3011.8|3011.8|0
1632295690000|2021-09-22 07:28:10|3016.21|3016.21|3016.69|3016.69|3016.75|3016.75|3016.21|3016.21|0
1632295700000|2021-09-22 07:28:20|3016.75|3016.75|3016.81|3016.81|3016.81|3016.81|3016.75|3016.75|0
1632295720000|2021-09-22 07:28:40|3016.45|3016.45|3015.35|3015.35|3016.45|3016.45|3015.35|3015.35|0
1632295740000|2021-09-22 07:29:00|3015.28|3015.28|3015.85|3015.85|3015.85|3015.85|3015.28|3015.28|0
1632295750000|2021-09-22 07:29:10|3016.29|3016.29|3016.6|3016.6|3016.73|3016.73|3016.29|3016.29|0
1632295760000|2021-09-22 07:29:20|3016.31|3016.31|3016.31|3016.31|3016.31|3016.31|3016.31|3016.31|0
1632295770000|2021-09-22 07:29:30|3016.46|3016.46|3016.46|3016.46|3016.46|3016.46|3016.46|3016.46|0
1632295790000|2021-09-22 07:29:50|3016.32|3016.32|3016.55|3016.55|3016.62|3016.62|3016.32|3016.32|0
1632295800000|2021-09-22 07:30:00|3016.36|3016.36|3016.22|3016.22|3016.36|3016.36|3016.22|3016.22|0
1632295810000|2021-09-22 07:30:10|3016.07|3016.07|3015.36|3015.36|3016.07|3016.07|3015.36|3015.36|0
1632295820000|2021-09-22 07:30:20|3015.3|3015.3|3015.3|3015.3|3015.3|3015.3|3015.3|3015.3|0
1632295830000|2021-09-22 07:30:30|3015.23|3015.23|3015.67|3015.67|3015.67|3015.67|3015.23|3015.23|0
1632295840000|2021-09-22 07:30:40|3015.74|3015.74|3015.44|3015.44|3015.74|3015.74|3015.44|3015.44|0
1632295860000|2021-09-22 07:31:00|3015.33|3015.33|3015.78|3015.78|3015.78|3015.78|3015.23|3015.23|0
1632295870000|2021-09-22 07:31:10|3016.15|3016.15|3016.27|3016.27|3016.27|3016.27|3016.15|3016.15|0
1632295890000|2021-09-22 07:31:30|3015.78|3015.78|3015.98|3015.98|3015.98|3015.98|3015.78|3015.78|0
1632295900000|2021-09-22 07:31:40|3015.69|3015.69|3015.69|3015.69|3015.69|3015.69|3015.69|3015.69|0
1632295910000|2021-09-22 07:31:50|3015.73|3015.73|3015.54|3015.54|3015.73|3015.73|3015.54|3015.54|0
1632295920000|2021-09-22 07:32:00|3015.83|3015.83|3015.83|3015.83|3015.83|3015.83|3015.83|3015.83|0
1632295940000|2021-09-22 07:32:20|3016.07|3016.07|3016.07|3016.07|3016.07|3016.07|3016.07|3016.07|0
1632295970000|2021-09-22 07:32:50|3016.13|3016.13|3016.08|3016.08|3016.13|3016.13|3016.08|3016.08|0
1632295980000|2021-09-22 07:33:00|3016.02|3016.02|3015.82|3015.82|3016.02|3016.02|3015.82|3015.82|0
1632295990000|2021-09-22 07:33:10|3015.75|3015.75|3015.57|3015.57|3015.75|3015.75|3015.57|3015.57|0
1632296000000|2021-09-22 07:33:20|3015.13|3015.13|3015.13|3015.13|3015.13|3015.13|3015.13|3015.13|0
1632296010000|2021-09-22 07:33:30|3014.85|3014.85|3014.18|3014.18|3014.85|3014.85|3014.18|3014.18|0
1632296020000|2021-09-22 07:33:40|3014.22|3014.22|3014.22|3014.22|3014.22|3014.22|3014.22|3014.22|0
1632296030000|2021-09-22 07:33:50|3014.15|3014.15|3014.15|3014.15|3014.15|3014.15|3014.15|3014.15|0
1632296040000|2021-09-22 07:34:00|3014.44|3014.44|3014.68|3014.68|3014.68|3014.68|3014.44|3014.44|0
1632296080000|2021-09-22 07:34:40|3014.75|3014.75|3014.75|3014.75|3014.75|3014.75|3014.75|3014.75|0
1632296090000|2021-09-22 07:34:50|3014.7|3014.7|3014.78|3014.78|3014.78|3014.78|3014.63|3014.63|0
1632296100000|2021-09-22 07:35:00|3014.91|3014.91|3014.91|3014.91|3014.91|3014.91|3014.91|3014.91|0
1632296110000|2021-09-22 07:35:10|3015.4|3015.4|3016.27|3016.27|3016.27|3016.27|3015.4|3015.4|0
1632296120000|2021-09-22 07:35:20|3016.34|3016.34|3016.63|3016.63|3016.63|3016.63|3016.34|3016.34|0
1632296130000|2021-09-22 07:35:30|3016.48|3016.48|3017.27|3017.27|3017.34|3017.34|3016.48|3016.48|0
1632296140000|2021-09-22 07:35:40|3017.12|3017.12|3016.84|3016.84|3017.12|3017.12|3016.67|3016.67|0
1632296150000|2021-09-22 07:35:50|3016.67|3016.67|3016.55|3016.55|3016.67|3016.67|3016.49|3016.49|0
1632296160000|2021-09-22 07:36:00|3016.49|3016.49|3015.26|3015.26|3016.49|3016.49|3015.26|3015.26|0
1632296180000|2021-09-22 07:36:20|3015.55|3015.55|3015.67|3015.67|3015.67|3015.67|3015.55|3015.55|0
1632296190000|2021-09-22 07:36:30|3015.62|3015.62|3015.21|3015.21|3015.62|3015.62|3015.21|3015.21|0
1632296200000|2021-09-22 07:36:40|3015.49|3015.49|3015.49|3015.49|3015.49|3015.49|3015.49|3015.49|0
1632296210000|2021-09-22 07:36:50|3015.43|3015.43|3014.75|3014.75|3015.5|3015.5|3014.75|3014.75|0
1632296220000|2021-09-22 07:37:00|3014.89|3014.89|3014.89|3014.89|3014.89|3014.89|3014.89|3014.89|0
1632296240000|2021-09-22 07:37:20|3014.75|3014.75|3014.75|3014.75|3014.75|3014.75|3014.75|3014.75|0
1632296270000|2021-09-22 07:37:50|3014.7|3014.7|3014.7|3014.7|3014.7|3014.7|3014.7|3014.7|0
1632296280000|2021-09-22 07:38:00|3014.57|3014.57|3014.57|3014.57|3014.57|3014.57|3014.57|3014.57|0
1632296290000|2021-09-22 07:38:10|3014.69|3014.69|3014.69|3014.69|3014.69|3014.69|3014.69|3014.69|0
1632296300000|2021-09-22 07:38:20|3014.59|3014.59|3014.59|3014.59|3014.59|3014.59|3014.59|3014.59|0
1632296310000|2021-09-22 07:38:30|3014.1|3014.1|3014.1|3014.1|3014.16|3014.16|3014.1|3014.1|0
1632296320000|2021-09-22 07:38:40|3014.22|3014.22|3014.22|3014.22|3014.22|3014.22|3014.22|3014.22|0
1632296330000|2021-09-22 07:38:50|3014.37|3014.37|3014.51|3014.51|3014.51|3014.51|3014.37|3014.37|0
1632296340000|2021-09-22 07:39:00|3014.15|3014.15|3014.27|3014.27|3014.27|3014.27|3014.15|3014.15|0
1632296350000|2021-09-22 07:39:10|3014.22|3014.22|3014.22|3014.22|3014.22|3014.22|3014.22|3014.22|0
1632296360000|2021-09-22 07:39:20|3014.16|3014.16|3014.16|3014.16|3014.16|3014.16|3014.16|3014.16|0
1632296370000|2021-09-22 07:39:30|3014.23|3014.23|3014.23|3014.23|3014.23|3014.23|3014.23|3014.23|0
1632296380000|2021-09-22 07:39:40|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|0
1632296390000|2021-09-22 07:39:50|3014.36|3014.36|3014.42|3014.42|3014.42|3014.42|3014.36|3014.36|0
1632296400000|2021-09-22 07:40:00|3014.49|3014.49|3014.05|3014.05|3014.49|3014.49|3014.05|3014.05|0
1632296430000|2021-09-22 07:40:30|3014.18|3014.18|3014.18|3014.18|3014.18|3014.18|3014.18|3014.18|0
1632296440000|2021-09-22 07:40:40|3014.24|3014.24|3014.24|3014.24|3014.24|3014.24|3014.24|3014.24|0
1632296460000|2021-09-22 07:41:00|3014.1|3014.1|3013.69|3013.69|3014.14|3014.14|3013.69|3013.69|0
1632296470000|2021-09-22 07:41:10|3013.81|3013.81|3013.74|3013.74|3013.81|3013.81|3013.74|3013.74|0
1632296480000|2021-09-22 07:41:20|3014.23|3014.23|3014.68|3014.68|3014.68|3014.68|3014.23|3014.23|0
1632296500000|2021-09-22 07:41:40|3015.19|3015.19|3014.92|3014.92|3015.23|3015.23|3014.92|3014.92|0
1632296510000|2021-09-22 07:41:50|3015.06|3015.06|3014.73|3014.73|3015.06|3015.06|3014.52|3014.52|0
1632296530000|2021-09-22 07:42:10|3014.84|3014.84|3014.73|3014.73|3014.84|3014.84|3014.73|3014.73|0
1632296540000|2021-09-22 07:42:20|3014.8|3014.8|3014.8|3014.8|3014.8|3014.8|3014.8|3014.8|0
1632296550000|2021-09-22 07:42:30|3014.66|3014.66|3014.66|3014.66|3014.66|3014.66|3014.66|3014.66|0
1632296560000|2021-09-22 07:42:40|3014.8|3014.8|3014.8|3014.8|3014.8|3014.8|3014.8|3014.8|0
1632296580000|2021-09-22 07:43:00|3014.67|3014.67|3014.67|3014.67|3014.67|3014.67|3014.67|3014.67|0
1632296590000|2021-09-22 07:43:10|3014.73|3014.73|3014.73|3014.73|3014.73|3014.73|3014.73|3014.73|0
1632296600000|2021-09-22 07:43:20|3014.53|3014.53|3014.44|3014.44|3014.53|3014.53|3014.39|3014.39|0
1632296610000|2021-09-22 07:43:30|3014.37|3014.37|3014.37|3014.37|3014.37|3014.37|3014.37|3014.37|0
1632296630000|2021-09-22 07:43:50|3014.32|3014.32|3014.65|3014.65|3014.76|3014.76|3014.32|3014.32|0
1632296660000|2021-09-22 07:44:20|3014.51|3014.51|3014.51|3014.51|3014.51|3014.51|3014.51|3014.51|0
1632296680000|2021-09-22 07:44:40|3014.02|3014.02|3013.9|3013.9|3014.02|3014.02|3013.9|3013.9|0
1632296690000|2021-09-22 07:44:50|3014.07|3014.07|3014.07|3014.07|3014.07|3014.07|3014.07|3014.07|0
1632296710000|2021-09-22 07:45:10|3014.21|3014.21|3014.87|3014.87|3014.95|3014.95|3014.21|3014.21|0
1632296720000|2021-09-22 07:45:20|3014.93|3014.93|3015.06|3015.06|3015.06|3015.06|3014.93|3014.93|0
1632296740000|2021-09-22 07:45:40|3015.23|3015.23|3015.23|3015.23|3015.23|3015.23|3015.23|3015.23|0
1632296750000|2021-09-22 07:45:50|3015.34|3015.34|3015.22|3015.22|3015.51|3015.51|3015.22|3015.22|0
1632296760000|2021-09-22 07:46:00|3015|3015|3014.75|3014.75|3015|3015|3014.75|3014.75|0
1632296790000|2021-09-22 07:46:30|3014.61|3014.61|3014.54|3014.54|3014.67|3014.67|3014.54|3014.54|0
1632296800000|2021-09-22 07:46:40|3014.41|3014.41|3014.14|3014.14|3014.41|3014.41|3014.07|3014.07|0
1632296810000|2021-09-22 07:46:50|3013.99|3013.99|3013.93|3013.93|3013.99|3013.99|3013.93|3013.93|0
1632296820000|2021-09-22 07:47:00|3013.83|3013.83|3013.96|3013.96|3013.96|3013.96|3013.83|3013.83|0
1632296830000|2021-09-22 07:47:10|3013.94|3013.94|3013.94|3013.94|3013.94|3013.94|3013.94|3013.94|0
1632296840000|2021-09-22 07:47:20|3014.07|3014.07|3014.07|3014.07|3014.07|3014.07|3014.07|3014.07|0
1632296880000|2021-09-22 07:48:00|3013.78|3013.78|3013.65|3013.65|3013.78|3013.78|3013.65|3013.65|0
1632296900000|2021-09-22 07:48:20|3013.52|3013.52|3013.45|3013.45|3013.52|3013.52|3013.38|3013.38|0
1632296920000|2021-09-22 07:48:40|3013.3|3013.3|3013.5|3013.5|3013.5|3013.5|3013.3|3013.3|0
1632296930000|2021-09-22 07:48:50|3013.57|3013.57|3013.57|3013.57|3013.57|3013.57|3013.57|3013.57|0
1632296940000|2021-09-22 07:49:00|3013.42|3013.42|3013.45|3013.45|3013.56|3013.56|3013.42|3013.42|0
1632296950000|2021-09-22 07:49:10|3013.59|3013.59|3013.59|3013.59|3013.59|3013.59|3013.59|3013.59|0
1632296960000|2021-09-22 07:49:20|3013.74|3013.74|3013.74|3013.74|3013.74|3013.74|3013.74|3013.74|0
1632296970000|2021-09-22 07:49:30|3013.59|3013.59|3013.79|3013.79|3013.79|3013.79|3013.59|3013.59|0
1632296980000|2021-09-22 07:49:40|3013.54|3013.54|3013.54|3013.54|3013.54|3013.54|3013.54|3013.54|0
1632297000000|2021-09-22 07:50:00|3013.4|3013.4|3012.92|3012.92|3013.4|3013.4|3012.92|3012.92|0
1632297010000|2021-09-22 07:50:10|3013.02|3013.02|3013.12|3013.12|3013.12|3013.12|3013.02|3013.02|0
1632297040000|2021-09-22 07:50:40|3012.71|3012.71|3012.63|3012.63|3012.88|3012.88|3012.63|3012.63|0
1632297050000|2021-09-22 07:50:50|3012.74|3012.74|3012.58|3012.58|3012.94|3012.94|3012.55|3012.55|0
1632297060000|2021-09-22 07:51:00|3012.33|3012.33|3012.4|3012.4|3012.4|3012.4|3012.16|3012.16|0
1632297070000|2021-09-22 07:51:10|3012.34|3012.34|3012.5|3012.5|3012.5|3012.5|3012.34|3012.34|0
1632297080000|2021-09-22 07:51:20|3012.71|3012.71|3012.79|3012.79|3012.79|3012.79|3012.68|3012.68|0
1632297090000|2021-09-22 07:51:30|3012.64|3012.64|3012.64|3012.64|3012.64|3012.64|3012.64|3012.64|0
1632297100000|2021-09-22 07:51:40|3012.51|3012.51|3012.33|3012.33|3012.51|3012.51|3012.33|3012.33|0
1632297110000|2021-09-22 07:51:50|3012.26|3012.26|3010.82|3010.82|3012.26|3012.26|3010.82|3010.82|0
1632297120000|2021-09-22 07:52:00|3010.75|3010.75|3010.21|3010.21|3010.75|3010.75|3010.21|3010.21|0
1632297130000|2021-09-22 07:52:10|3010.35|3010.35|3010.35|3010.35|3010.35|3010.35|3010.35|3010.35|0
1632297150000|2021-09-22 07:52:30|3010.21|3010.21|3009.53|3009.53|3010.21|3010.21|3009.53|3009.53|0
1632297160000|2021-09-22 07:52:40|3009.7|3009.7|3009.41|3009.41|3009.7|3009.7|3009.41|3009.41|0
1632297170000|2021-09-22 07:52:50|3009.37|3009.37|3009.37|3009.37|3009.37|3009.37|3009.37|3009.37|0
1632297180000|2021-09-22 07:53:00|3009.55|3009.55|3009.55|3009.55|3009.55|3009.55|3009.55|3009.55|0
1632297190000|2021-09-22 07:53:10|3009.3|3009.3|3009.19|3009.19|3009.3|3009.3|3009.19|3009.19|0
1632297200000|2021-09-22 07:53:20|3009.24|3009.24|3009.3|3009.3|3009.3|3009.3|3009.24|3009.24|0
1632297210000|2021-09-22 07:53:30|3009.34|3009.34|3009.04|3009.04|3009.34|3009.34|3009.04|3009.04|0
1632297230000|2021-09-22 07:53:50|3008.98|3008.98|3008.98|3008.98|3008.98|3008.98|3008.98|3008.98|0
1632297240000|2021-09-22 07:54:00|3008.91|3008.91|3008.65|3008.65|3008.91|3008.91|3008.52|3008.52|0
1632297250000|2021-09-22 07:54:10|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|0
1632297260000|2021-09-22 07:54:20|3008.21|3008.21|3008.35|3008.35|3008.35|3008.35|3008.15|3008.15|0
1632297270000|2021-09-22 07:54:30|3008.48|3008.48|3008.7|3008.7|3008.7|3008.7|3008.48|3008.48|0
1632297290000|2021-09-22 07:54:50|3008.58|3008.58|3008.58|3008.58|3008.58|3008.58|3008.58|3008.58|0
1632297300000|2021-09-22 07:55:00|3008.46|3008.46|3007.99|3007.99|3008.46|3008.46|3007.99|3007.99|0
1632297310000|2021-09-22 07:55:10|3007.75|3007.75|3007.75|3007.75|3007.75|3007.75|3007.75|3007.75|0
1632297320000|2021-09-22 07:55:20|3007.87|3007.87|3008|3008|3008|3008|3007.87|3007.87|0
1632297330000|2021-09-22 07:55:30|3007.85|3007.85|3007.85|3007.85|3007.85|3007.85|3007.85|3007.85|0
1632297340000|2021-09-22 07:55:40|3007.89|3007.89|3007.95|3007.95|3007.95|3007.95|3007.89|3007.89|0
1632297350000|2021-09-22 07:55:50|3008.1|3008.1|3007.8|3007.8|3008.1|3008.1|3007.75|3007.75|0
1632297360000|2021-09-22 07:56:00|3007.93|3007.93|3007.65|3007.65|3007.97|3007.97|3007.65|3007.65|0
1632297370000|2021-09-22 07:56:10|3007.5|3007.5|3007.31|3007.31|3007.5|3007.5|3007.31|3007.31|0
1632297380000|2021-09-22 07:56:20|3007.36|3007.36|3007.36|3007.36|3007.36|3007.36|3007.36|3007.36|0
1632297390000|2021-09-22 07:56:30|3007.48|3007.48|3006.92|3006.92|3007.48|3007.48|3006.92|3006.92|0
1632297400000|2021-09-22 07:56:40|3006.87|3006.87|3006.87|3006.87|3006.87|3006.87|3006.87|3006.87|0
1632297410000|2021-09-22 07:56:50|3006.97|3006.97|3006.57|3006.57|3006.97|3006.97|3006.57|3006.57|0
1632297420000|2021-09-22 07:57:00|3006.39|3006.39|3006.57|3006.57|3006.57|3006.57|3006.35|3006.35|0
1632297440000|2021-09-22 07:57:20|3006.7|3006.7|3006.6|3006.6|3006.7|3006.7|3006.5|3006.5|0
1632297460000|2021-09-22 07:57:40|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|0
1632297480000|2021-09-22 07:58:00|3006.33|3006.33|3006.33|3006.33|3006.33|3006.33|3006.33|3006.33|0
1632297490000|2021-09-22 07:58:10|3006.08|3006.08|3006.2|3006.2|3006.2|3006.2|3006.08|3006.08|0
1632297500000|2021-09-22 07:58:20|3006.35|3006.35|3006.46|3006.46|3006.46|3006.46|3006.22|3006.22|0
1632297510000|2021-09-22 07:58:30|3006.36|3006.36|3006.46|3006.46|3006.46|3006.46|3006.36|3006.36|0
1632297520000|2021-09-22 07:58:40|3006.66|3006.66|3006.67|3006.67|3006.67|3006.67|3006.42|3006.42|0
1632297540000|2021-09-22 07:59:00|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|0
1632297570000|2021-09-22 07:59:30|3006.72|3006.72|3006.72|3006.72|3006.82|3006.82|3006.72|3006.72|0
1632297580000|2021-09-22 07:59:40|3006.78|3006.78|3007.06|3007.06|3007.12|3007.12|3006.78|3006.78|0
1632297590000|2021-09-22 07:59:50|3007.19|3007.19|3007.19|3007.19|3007.19|3007.19|3007.19|3007.19|0
1632297600000|2021-09-22 08:00:00|3006.92|3006.92|3006.49|3006.49|3006.92|3006.92|3006.49|3006.49|0
1632297610000|2021-09-22 08:00:10|3006.43|3006.43|3006.43|3006.43|3006.43|3006.43|3006.43|3006.43|0
1632297620000|2021-09-22 08:00:20|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|0
1632297630000|2021-09-22 08:00:30|3006.6|3006.6|3006.82|3006.82|3006.82|3006.82|3006.6|3006.6|0
1632297640000|2021-09-22 08:00:40|3007.09|3007.09|3007.57|3007.57|3007.57|3007.57|3007.09|3007.09|0
1632297650000|2021-09-22 08:00:50|3007.71|3007.71|3007.71|3007.71|3007.71|3007.71|3007.71|3007.71|0
1632297660000|2021-09-22 08:01:00|3007.64|3007.64|3007.71|3007.71|3007.71|3007.71|3007.64|3007.64|0
1632297670000|2021-09-22 08:01:10|3008.13|3008.13|3008.13|3008.13|3008.13|3008.13|3008.13|3008.13|0
1632297680000|2021-09-22 08:01:20|3008.26|3008.26|3008.61|3008.61|3008.61|3008.61|3008.26|3008.26|0
1632297690000|2021-09-22 08:01:30|3008.51|3008.51|3008.51|3008.51|3008.51|3008.51|3008.51|3008.51|0
1632297740000|2021-09-22 08:02:20|3008.57|3008.57|3008.57|3008.57|3008.57|3008.57|3008.57|3008.57|0
1632297760000|2021-09-22 08:02:40|3008.44|3008.44|3008.44|3008.44|3008.44|3008.44|3008.44|3008.44|0
1632297770000|2021-09-22 08:02:50|3008.31|3008.31|3008.31|3008.31|3008.31|3008.31|3008.31|3008.31|0
1632297780000|2021-09-22 08:03:00|3008.46|3008.46|3008.46|3008.46|3008.46|3008.46|3008.46|3008.46|0
1632297790000|2021-09-22 08:03:10|3008.7|3008.7|3008.77|3008.77|3008.77|3008.77|3008.7|3008.7|0
1632297800000|2021-09-22 08:03:20|3008.9|3008.9|3009.97|3009.97|3009.97|3009.97|3008.9|3008.9|0
1632297810000|2021-09-22 08:03:30|3010.03|3010.03|3009.9|3009.9|3010.03|3010.03|3009.9|3009.9|0
1632297820000|2021-09-22 08:03:40|3009.31|3009.31|3009.52|3009.52|3009.52|3009.52|3009.31|3009.31|0
1632297830000|2021-09-22 08:03:50|3009.59|3009.59|3009.59|3009.59|3009.59|3009.59|3009.59|3009.59|0
1632297840000|2021-09-22 08:04:00|3009.52|3009.52|3008.91|3008.91|3009.52|3009.52|3008.91|3008.91|0
1632297850000|2021-09-22 08:04:10|3008.79|3008.79|3008.15|3008.15|3008.79|3008.79|3008|3008|0
1632297860000|2021-09-22 08:04:20|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|0
1632297870000|2021-09-22 08:04:30|3008.7|3008.7|3008.7|3008.7|3008.7|3008.7|3008.7|3008.7|0
1632297890000|2021-09-22 08:04:50|3008.77|3008.77|3008.83|3008.83|3009.08|3009.08|3008.77|3008.77|0
1632297900000|2021-09-22 08:05:00|3008.89|3008.89|3009|3009|3009|3009|3008.89|3008.89|0
1632297910000|2021-09-22 08:05:10|3008.9|3008.9|3008.9|3008.9|3008.9|3008.9|3008.9|3008.9|0
1632297930000|2021-09-22 08:05:30|3008.97|3008.97|3008.97|3008.97|3008.97|3008.97|3008.97|3008.97|0
1632297960000|2021-09-22 08:06:00|3008.82|3008.82|3008.44|3008.44|3008.82|3008.82|3008.44|3008.44|0
1632297970000|2021-09-22 08:06:10|3008.51|3008.51|3008.51|3008.51|3008.51|3008.51|3008.51|3008.51|0
1632297980000|2021-09-22 08:06:20|3008.38|3008.38|3008.38|3008.38|3008.38|3008.38|3008.38|3008.38|0
1632297990000|2021-09-22 08:06:30|3008.08|3008.08|3007.78|3007.78|3008.15|3008.15|3007.78|3007.78|0
1632298000000|2021-09-22 08:06:40|3007.48|3007.48|3007.16|3007.16|3007.48|3007.48|3007|3007|0
1632298010000|2021-09-22 08:06:50|3007.29|3007.29|3006.91|3006.91|3007.29|3007.29|3006.86|3006.86|0
1632298020000|2021-09-22 08:07:00|3007.06|3007.06|3007.2|3007.2|3007.2|3007.2|3007.06|3007.06|0
1632298040000|2021-09-22 08:07:20|3007.27|3007.27|3007.36|3007.36|3007.56|3007.56|3007.24|3007.24|0
1632298050000|2021-09-22 08:07:30|3007.24|3007.24|3007.11|3007.11|3007.24|3007.24|3007.11|3007.11|0
1632298060000|2021-09-22 08:07:40|3007.23|3007.23|3006.77|3006.77|3007.23|3007.23|3006.77|3006.77|0
1632298070000|2021-09-22 08:07:50|3006.83|3006.83|3006.97|3006.97|3006.97|3006.97|3006.83|3006.83|0
1632298090000|2021-09-22 08:08:10|3007.01|3007.01|3007.01|3007.01|3007.01|3007.01|3007.01|3007.01|0
1632298100000|2021-09-22 08:08:20|3006.94|3006.94|3006.75|3006.75|3006.94|3006.94|3006.75|3006.75|0
1632298110000|2021-09-22 08:08:30|3006.89|3006.89|3007.13|3007.13|3007.13|3007.13|3006.89|3006.89|0
1632298130000|2021-09-22 08:08:50|3007.2|3007.2|3007.08|3007.08|3007.2|3007.2|3007.08|3007.08|0
1632298150000|2021-09-22 08:09:10|3006.91|3006.91|3006.91|3006.91|3006.98|3006.98|3006.91|3006.91|0
1632298160000|2021-09-22 08:09:20|3006.63|3006.63|3006.29|3006.29|3006.63|3006.63|3006.29|3006.29|0
1632298170000|2021-09-22 08:09:30|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|0
1632298200000|2021-09-22 08:10:00|3006.18|3006.18|3006.18|3006.18|3006.18|3006.18|3006.18|3006.18|0
1632298210000|2021-09-22 08:10:10|3006.05|3006.05|3005.6|3005.6|3006.23|3006.23|3005.6|3005.6|0
1632298220000|2021-09-22 08:10:20|3005.54|3005.54|3005.09|3005.09|3005.54|3005.54|3005.09|3005.09|0
1632298230000|2021-09-22 08:10:30|3004.94|3004.94|3005.19|3005.19|3005.19|3005.19|3004.94|3004.94|0
1632298240000|2021-09-22 08:10:40|3004.99|3004.99|3005.18|3005.18|3005.18|3005.18|3004.94|3004.94|0
1632298250000|2021-09-22 08:10:50|3005.29|3005.29|3005.29|3005.29|3005.29|3005.29|3005.29|3005.29|0
1632298260000|2021-09-22 08:11:00|3005.41|3005.41|3005.29|3005.29|3005.41|3005.41|3005.29|3005.29|0
1632298280000|2021-09-22 08:11:20|3005.15|3005.15|3005.15|3005.15|3005.15|3005.15|3005.15|3005.15|0
1632298290000|2021-09-22 08:11:30|3005.08|3005.08|3005.15|3005.15|3005.15|3005.15|3005.08|3005.08|0
1632298300000|2021-09-22 08:11:40|3005|3005|3005|3005|3005|3005|3005|3005|0
1632298310000|2021-09-22 08:11:50|3004.93|3004.93|3004.73|3004.73|3004.93|3004.93|3004.73|3004.73|0
1632298320000|2021-09-22 08:12:00|3004.59|3004.59|3003.56|3003.56|3004.59|3004.59|3003.55|3003.55|0
1632298340000|2021-09-22 08:12:20|3003.49|3003.49|3003.49|3003.49|3003.49|3003.49|3003.49|3003.49|0
1632298350000|2021-09-22 08:12:30|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|0
1632298380000|2021-09-22 08:13:00|3002.98|3002.98|3003.04|3003.04|3003.04|3003.04|3002.98|3002.98|0
1632298420000|2021-09-22 08:13:40|3003.11|3003.11|3003.11|3003.11|3003.11|3003.11|3003.11|3003.11|0
1632298450000|2021-09-22 08:14:10|3002.98|3002.98|3002.75|3002.75|3002.98|3002.98|3002.75|3002.75|0
1632298460000|2021-09-22 08:14:20|3002.9|3002.9|3003.32|3003.32|3003.32|3003.32|3002.9|3002.9|0
1632298470000|2021-09-22 08:14:30|3003.52|3003.52|3004.16|3004.16|3004.16|3004.16|3003.52|3003.52|0
1632298480000|2021-09-22 08:14:40|3003.87|3003.87|3004.01|3004.01|3004.01|3004.01|3003.87|3003.87|0
1632298490000|2021-09-22 08:14:50|3004.16|3004.16|3004.09|3004.09|3004.16|3004.16|3004.09|3004.09|0
1632298500000|2021-09-22 08:15:00|3004.16|3004.16|3004.16|3004.16|3004.16|3004.16|3004.16|3004.16|0
1632298510000|2021-09-22 08:15:10|3004.21|3004.21|3004.14|3004.14|3004.27|3004.27|3004.14|3004.14|0
1632298520000|2021-09-22 08:15:20|3004.43|3004.43|3005.34|3005.34|3005.34|3005.34|3004.43|3004.43|0
1632298530000|2021-09-22 08:15:30|3005.22|3005.22|3005.42|3005.42|3005.42|3005.42|3005.22|3005.22|0
1632298560000|2021-09-22 08:16:00|3005.17|3005.17|3004.68|3004.68|3005.17|3005.17|3004.68|3004.68|0
1632298570000|2021-09-22 08:16:10|3004.63|3004.63|3004.63|3004.63|3004.63|3004.63|3004.63|3004.63|0
1632298580000|2021-09-22 08:16:20|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|0
1632298590000|2021-09-22 08:16:30|3004.72|3004.72|3004.6|3004.6|3004.72|3004.72|3004.6|3004.6|0
1632298600000|2021-09-22 08:16:40|3004.54|3004.54|3004.6|3004.6|3004.6|3004.6|3004.54|3004.54|0
1632298620000|2021-09-22 08:17:00|3004.67|3004.67|3004.73|3004.73|3004.73|3004.73|3004.67|3004.67|0
1632298630000|2021-09-22 08:17:10|3004.8|3004.8|3004.47|3004.47|3004.86|3004.86|3004.47|3004.47|0
1632298640000|2021-09-22 08:17:20|3004.57|3004.57|3004.73|3004.73|3004.86|3004.86|3004.57|3004.57|0
1632298650000|2021-09-22 08:17:30|3004.79|3004.79|3004.79|3004.79|3004.79|3004.79|3004.79|3004.79|0
1632298660000|2021-09-22 08:17:40|3004.5|3004.5|3004.5|3004.5|3004.5|3004.5|3004.5|3004.5|0
1632298680000|2021-09-22 08:18:00|3004.63|3004.63|3004.69|3004.69|3004.69|3004.69|3004.63|3004.63|0
1632298690000|2021-09-22 08:18:10|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|0
1632298730000|2021-09-22 08:18:50|3004.66|3004.66|3004.11|3004.11|3004.66|3004.66|3004.11|3004.11|0
1632298750000|2021-09-22 08:19:10|3004.05|3004.05|3004.18|3004.18|3004.18|3004.18|3004.05|3004.05|0
1632298770000|2021-09-22 08:19:30|3004.29|3004.29|3004.35|3004.35|3004.35|3004.35|3004.29|3004.29|0
1632298780000|2021-09-22 08:19:40|3004.41|3004.41|3004.37|3004.37|3004.41|3004.41|3004.37|3004.37|0
1632298800000|2021-09-22 08:20:00|3004.43|3004.43|3004.12|3004.12|3004.48|3004.48|3004.12|3004.12|0
1632298820000|2021-09-22 08:20:20|3004.26|3004.26|3004.26|3004.26|3004.26|3004.26|3004.26|3004.26|0
1632298830000|2021-09-22 08:20:30|3004.2|3004.2|3004.08|3004.08|3004.2|3004.2|3004.08|3004.08|0
1632298840000|2021-09-22 08:20:40|3004.02|3004.02|3004.02|3004.02|3004.02|3004.02|3004.02|3004.02|0
1632298880000|2021-09-22 08:21:20|3003.88|3003.88|3002.96|3002.96|3003.88|3003.88|3002.96|3002.96|0
1632298890000|2021-09-22 08:21:30|3002.58|3002.58|3002.58|3002.58|3002.58|3002.58|3002.52|3002.52|0
1632298900000|2021-09-22 08:21:40|3002.87|3002.87|3002.77|3002.77|3002.87|3002.87|3002.77|3002.77|0
1632298910000|2021-09-22 08:21:50|3002.91|3002.91|3003.28|3003.28|3003.28|3003.28|3002.91|3002.91|0
1632298920000|2021-09-22 08:22:00|3003.34|3003.34|3003.34|3003.34|3003.34|3003.34|3003.34|3003.34|0
1632298970000|2021-09-22 08:22:50|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|0
1632298990000|2021-09-22 08:23:10|3002.97|3002.97|3002.61|3002.61|3002.97|3002.97|3002.61|3002.61|0
1632299010000|2021-09-22 08:23:30|3002.49|3002.49|3002.38|3002.38|3002.49|3002.49|3002.38|3002.38|0
1632299030000|2021-09-22 08:23:50|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|0
1632299040000|2021-09-22 08:24:00|3002.57|3002.57|3002.63|3002.63|3002.63|3002.63|3002.52|3002.52|0
1632299050000|2021-09-22 08:24:10|3002.57|3002.57|3002.67|3002.67|3002.67|3002.67|3002.57|3002.57|0
1632299060000|2021-09-22 08:24:20|3002.61|3002.61|3002.61|3002.61|3002.61|3002.61|3002.61|3002.61|0
1632299070000|2021-09-22 08:24:30|3002.76|3002.76|3002.82|3002.82|3002.82|3002.82|3002.61|3002.61|0
1632299100000|2021-09-22 08:25:00|3002.96|3002.96|3002.82|3002.82|3002.96|3002.96|3002.82|3002.82|0
1632299110000|2021-09-22 08:25:10|3003.19|3003.19|3003.19|3003.19|3003.19|3003.19|3003.19|3003.19|0
1632299120000|2021-09-22 08:25:20|3003.25|3003.25|3003.25|3003.25|3003.25|3003.25|3003.25|3003.25|0
1632299140000|2021-09-22 08:25:40|3003.49|3003.49|3003.49|3003.49|3003.49|3003.49|3003.49|3003.49|0
1632299150000|2021-09-22 08:25:50|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|0
1632299170000|2021-09-22 08:26:10|3003.67|3003.67|3003.4|3003.4|3003.67|3003.67|3003.4|3003.4|0
1632299180000|2021-09-22 08:26:20|3003.53|3003.53|3003.53|3003.53|3003.53|3003.53|3003.53|3003.53|0
1632299190000|2021-09-22 08:26:30|3003.4|3003.4|3003.4|3003.4|3003.4|3003.4|3003.4|3003.4|0
1632299200000|2021-09-22 08:26:40|3003.16|3003.16|3003.12|3003.12|3003.16|3003.16|3002.92|3002.92|0
1632299210000|2021-09-22 08:26:50|3003.26|3003.26|3003.56|3003.56|3003.56|3003.56|3003.26|3003.26|0
1632299220000|2021-09-22 08:27:00|3003.41|3003.41|3003.19|3003.19|3003.41|3003.41|3003.19|3003.19|0
1632299230000|2021-09-22 08:27:10|3003.31|3003.31|3003.46|3003.46|3003.75|3003.75|3003.31|3003.31|0
1632299240000|2021-09-22 08:27:20|3003.52|3003.52|3003.59|3003.59|3003.59|3003.59|3003.52|3003.52|0
1632299250000|2021-09-22 08:27:30|3003.65|3003.65|3003.65|3003.65|3003.65|3003.65|3003.65|3003.65|0
1632299270000|2021-09-22 08:27:50|3003.69|3003.69|3003.69|3003.69|3003.69|3003.69|3003.69|3003.69|0
1632299290000|2021-09-22 08:28:10|3003.64|3003.64|3003.57|3003.57|3003.87|3003.87|3003.57|3003.57|0
1632299300000|2021-09-22 08:28:20|3003.68|3003.68|3003.57|3003.57|3003.68|3003.68|3003.57|3003.57|0
1632299330000|2021-09-22 08:28:50|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|0
1632299360000|2021-09-22 08:29:20|3003.36|3003.36|3003.23|3003.23|3003.36|3003.36|3003.23|3003.23|0
1632299390000|2021-09-22 08:29:50|3002.99|3002.99|3002.87|3002.87|3002.99|3002.99|3002.87|3002.87|0
1632299400000|2021-09-22 08:30:00|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|0
1632299420000|2021-09-22 08:30:20|3003.15|3003.15|3003.15|3003.15|3003.15|3003.15|3003.15|3003.15|0
1632299440000|2021-09-22 08:30:40|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|0
1632299450000|2021-09-22 08:30:50|3002.87|3002.87|3002.61|3002.61|3002.87|3002.87|3002.61|3002.61|0
1632299460000|2021-09-22 08:31:00|3002.51|3002.51|3001.48|3001.48|3002.51|3002.51|3001.48|3001.48|0
1632299470000|2021-09-22 08:31:10|3001.61|3001.61|3001.61|3001.61|3001.61|3001.61|3001.61|3001.61|0
1632299480000|2021-09-22 08:31:20|3001.46|3001.46|3001.15|3001.15|3001.46|3001.46|3001.15|3001.15|0
1632299490000|2021-09-22 08:31:30|3001.29|3001.29|3001.01|3001.01|3001.29|3001.29|3001.01|3001.01|0
1632299510000|2021-09-22 08:31:50|3000.81|3000.81|3000.39|3000.39|3000.81|3000.81|3000.39|3000.39|0
1632299520000|2021-09-22 08:32:00|3000.24|3000.24|3000.58|3000.58|3000.58|3000.58|3000.24|3000.24|0
1632299530000|2021-09-22 08:32:10|3000.52|3000.52|3000.71|3000.71|3000.76|3000.76|3000.52|3000.52|0
1632299550000|2021-09-22 08:32:30|3000.61|3000.61|3000.61|3000.61|3000.61|3000.61|3000.61|3000.61|0
1632299560000|2021-09-22 08:32:40|3000.68|3000.68|3000.54|3000.54|3000.68|3000.68|3000.54|3000.54|0
1632299570000|2021-09-22 08:32:50|3000.58|3000.58|3000.58|3000.58|3000.58|3000.58|3000.58|3000.58|0
1632299580000|2021-09-22 08:33:00|3000.63|3000.63|3000.52|3000.52|3000.63|3000.63|3000.52|3000.52|0
1632299590000|2021-09-22 08:33:10|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|0
1632299640000|2021-09-22 08:34:00|3000.04|3000.04|2999.99|2999.99|3000.04|3000.04|2999.99|2999.99|0
1632299650000|2021-09-22 08:34:10|2999.86|2999.86|2999.86|2999.86|2999.86|2999.86|2999.86|2999.86|0
1632299660000|2021-09-22 08:34:20|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|0
1632299680000|2021-09-22 08:34:40|2999.62|2999.62|2999.62|2999.62|2999.62|2999.62|2999.62|2999.62|0
1632299710000|2021-09-22 08:35:10|2999.68|2999.68|3000.15|3000.15|3000.15|3000.15|2999.64|2999.64|0
1632299720000|2021-09-22 08:35:20|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|0
1632299730000|2021-09-22 08:35:30|3000.34|3000.34|3000.41|3000.41|3000.41|3000.41|3000.34|3000.34|0
1632299740000|2021-09-22 08:35:40|3000.23|3000.23|3000.4|3000.4|3000.4|3000.4|3000.16|3000.16|0
1632299750000|2021-09-22 08:35:50|3000.52|3000.52|3000.78|3000.78|3000.78|3000.78|3000.52|3000.52|0
1632299760000|2021-09-22 08:36:00|3001.03|3001.03|3001.24|3001.24|3001.24|3001.24|3000.88|3000.88|0
1632299770000|2021-09-22 08:36:10|3001.37|3001.37|3001.12|3001.12|3001.37|3001.37|3001.12|3001.12|0
1632299810000|2021-09-22 08:36:50|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|0
1632299820000|2021-09-22 08:37:00|3001.57|3001.57|3001.81|3001.81|3001.81|3001.81|3001.57|3001.57|0
1632299830000|2021-09-22 08:37:10|3001.87|3001.87|3001.93|3001.93|3001.98|3001.98|3001.87|3001.87|0
1632299840000|2021-09-22 08:37:20|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|0
1632299850000|2021-09-22 08:37:30|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|0
1632299870000|2021-09-22 08:37:50|3002.06|3002.06|3002.31|3002.31|3002.31|3002.31|3002.06|3002.06|0
1632299890000|2021-09-22 08:38:10|3002.36|3002.36|3002.36|3002.36|3002.36|3002.36|3002.36|3002.36|0
1632299900000|2021-09-22 08:38:20|3002.47|3002.47|3002.34|3002.34|3002.47|3002.47|3002.34|3002.34|0
1632299910000|2021-09-22 08:38:30|3002.54|3002.54|3002.44|3002.44|3002.54|3002.54|3002.44|3002.44|0
1632299930000|2021-09-22 08:38:50|3002.56|3002.56|3002.7|3002.7|3002.7|3002.7|3002.56|3002.56|0
1632299940000|2021-09-22 08:39:00|3002.65|3002.65|3002.53|3002.53|3002.65|3002.65|3002.53|3002.53|0
1632299960000|2021-09-22 08:39:20|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|0
1632299980000|2021-09-22 08:39:40|3002.61|3002.61|3002.94|3002.94|3002.94|3002.94|3002.54|3002.54|0
1632299990000|2021-09-22 08:39:50|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|0
1632300000000|2021-09-22 08:40:00|3002.98|3002.98|3002.67|3002.67|3003.12|3003.12|3002.67|3002.67|0
1632300020000|2021-09-22 08:40:20|3002.96|3002.96|3002.79|3002.79|3002.96|3002.96|3002.79|3002.79|0
1632300030000|2021-09-22 08:40:30|3002.86|3002.86|3002.92|3002.92|3002.92|3002.92|3002.86|3002.86|0
1632300040000|2021-09-22 08:40:40|3002.99|3002.99|3003.03|3003.03|3003.03|3003.03|3002.99|3002.99|0
1632300050000|2021-09-22 08:40:50|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|0
1632300060000|2021-09-22 08:41:00|3002.91|3002.91|3002.91|3002.91|3002.91|3002.91|3002.91|3002.91|0
1632300070000|2021-09-22 08:41:10|3002.87|3002.87|3002.87|3002.87|3002.87|3002.87|3002.87|3002.87|0
1632300080000|2021-09-22 08:41:20|3002.79|3002.79|3002.14|3002.14|3002.79|3002.79|3002.14|3002.14|0
1632300090000|2021-09-22 08:41:30|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|0
1632300110000|2021-09-22 08:41:50|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|0
1632300120000|2021-09-22 08:42:00|3001.63|3001.63|3001.68|3001.68|3001.68|3001.68|3001.63|3001.63|0
1632300130000|2021-09-22 08:42:10|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|0
1632300140000|2021-09-22 08:42:20|3001.48|3001.48|3001.33|3001.33|3001.48|3001.48|3001.33|3001.33|0
1632300170000|2021-09-22 08:42:50|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|0
1632300180000|2021-09-22 08:43:00|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|0
1632300200000|2021-09-22 08:43:20|3000.9|3000.9|3000.96|3000.96|3000.96|3000.96|3000.9|3000.9|0
1632300210000|2021-09-22 08:43:30|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|3000.71|3000.71|0
1632300220000|2021-09-22 08:43:40|3000.9|3000.9|3001.97|3001.97|3001.97|3001.97|3000.9|3000.9|0
1632300230000|2021-09-22 08:43:50|3002.03|3002.03|3001.9|3001.9|3002.03|3002.03|3001.9|3001.9|0
1632300240000|2021-09-22 08:44:00|3002.03|3002.03|3001.91|3001.91|3002.03|3002.03|3001.91|3001.91|0
1632300250000|2021-09-22 08:44:10|3001.86|3001.86|3001.8|3001.8|3001.86|3001.86|3001.8|3001.8|0
1632300260000|2021-09-22 08:44:20|3001.86|3001.86|3002.03|3002.03|3002.03|3002.03|3001.86|3001.86|0
1632300280000|2021-09-22 08:44:40|3002.17|3002.17|3002.44|3002.44|3002.44|3002.44|3002.17|3002.17|0
1632300290000|2021-09-22 08:44:50|3002.59|3002.59|3002.44|3002.44|3002.59|3002.59|3002.44|3002.44|0
1632300300000|2021-09-22 08:45:00|3002.56|3002.56|3002.75|3002.75|3002.75|3002.75|3002.56|3002.56|0
1632300310000|2021-09-22 08:45:10|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|0
1632300320000|2021-09-22 08:45:20|3002.74|3002.74|3002.74|3002.74|3002.74|3002.74|3002.74|3002.74|0
1632300330000|2021-09-22 08:45:30|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|0
1632300340000|2021-09-22 08:45:40|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|0
1632300350000|2021-09-22 08:45:50|3002.71|3002.71|3002.71|3002.71|3002.71|3002.71|3002.71|3002.71|0
1632300360000|2021-09-22 08:46:00|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|0
1632300380000|2021-09-22 08:46:20|3002.44|3002.44|3002.56|3002.56|3002.56|3002.56|3002.44|3002.44|0
1632300390000|2021-09-22 08:46:30|3002.73|3002.73|3002.73|3002.73|3002.73|3002.73|3002.73|3002.73|0
1632300400000|2021-09-22 08:46:40|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|0
1632300410000|2021-09-22 08:46:50|3002.68|3002.68|3002.63|3002.63|3002.68|3002.68|3002.63|3002.63|0
1632300420000|2021-09-22 08:47:00|3002.42|3002.42|3002.42|3002.42|3002.42|3002.42|3002.42|3002.42|0
1632300450000|2021-09-22 08:47:30|3002.49|3002.49|3002.49|3002.49|3002.49|3002.49|3002.49|3002.49|0
1632300460000|2021-09-22 08:47:40|3002.42|3002.42|3002.36|3002.36|3002.42|3002.42|3002.36|3002.36|0
1632300470000|2021-09-22 08:47:50|3002.29|3002.29|3002.29|3002.29|3002.29|3002.29|3002.18|3002.18|0
1632300480000|2021-09-22 08:48:00|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|0
1632300490000|2021-09-22 08:48:10|3002.18|3002.18|3002.18|3002.18|3002.18|3002.18|3002.18|3002.18|0
1632300510000|2021-09-22 08:48:30|3002.04|3002.04|3001.96|3001.96|3002.04|3002.04|3001.9|3001.9|0
1632300530000|2021-09-22 08:48:50|3001.91|3001.91|3001.91|3001.91|3001.91|3001.91|3001.91|3001.91|0
1632300540000|2021-09-22 08:49:00|3001.79|3001.79|3001.66|3001.66|3001.79|3001.79|3001.66|3001.66|0
1632300560000|2021-09-22 08:49:20|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|0
1632300570000|2021-09-22 08:49:30|3001.5|3001.5|3001.5|3001.5|3001.5|3001.5|3001.5|3001.5|0
1632300580000|2021-09-22 08:49:40|3001.44|3001.44|3001.44|3001.44|3001.44|3001.44|3001.44|3001.44|0
1632300590000|2021-09-22 08:49:50|3001.49|3001.49|3001.61|3001.61|3001.61|3001.61|3001.49|3001.49|0
1632300610000|2021-09-22 08:50:10|3001.42|3001.42|3000.78|3000.78|3001.42|3001.42|3000.78|3000.78|0
1632300620000|2021-09-22 08:50:20|3000.72|3000.72|3000.72|3000.72|3000.72|3000.72|3000.72|3000.72|0
1632300650000|2021-09-22 08:50:50|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|0
1632300680000|2021-09-22 08:51:20|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|0
1632300700000|2021-09-22 08:51:40|3000.68|3000.68|3001.16|3001.16|3001.18|3001.18|3000.68|3000.68|0
1632300720000|2021-09-22 08:52:00|3001.29|3001.29|3001.29|3001.29|3001.29|3001.29|3001.29|3001.29|0
1632300740000|2021-09-22 08:52:20|3001.24|3001.24|3001.24|3001.24|3001.24|3001.24|3001.24|3001.24|0
1632300760000|2021-09-22 08:52:40|3001.07|3001.07|3001.13|3001.13|3001.13|3001.13|3001.01|3001.01|0
1632300770000|2021-09-22 08:52:50|3001|3001|3001|3001|3001|3001|3001|3001|0
1632300790000|2021-09-22 08:53:10|3000.9|3000.9|3000.97|3000.97|3000.97|3000.97|3000.9|3000.9|0
1632300800000|2021-09-22 08:53:20|3000.85|3000.85|3000.59|3000.59|3000.85|3000.85|3000.59|3000.59|0
1632300810000|2021-09-22 08:53:30|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.46|3000.46|0
1632300820000|2021-09-22 08:53:40|3000.47|3000.47|3000.47|3000.47|3000.47|3000.47|3000.47|3000.47|0
1632300830000|2021-09-22 08:53:50|3000.33|3000.33|2999.95|2999.95|3000.33|3000.33|2999.95|2999.95|0
1632300840000|2021-09-22 08:54:00|2999.82|2999.82|2999.72|2999.72|2999.82|2999.82|2999.72|2999.72|0
1632300850000|2021-09-22 08:54:10|2999.69|2999.69|2999.62|2999.62|2999.69|2999.69|2999.62|2999.62|0
1632300870000|2021-09-22 08:54:30|2999.55|2999.55|2999.55|2999.55|2999.55|2999.55|2999.55|2999.55|0
1632300890000|2021-09-22 08:54:50|2999.43|2999.43|2999.72|2999.72|2999.83|2999.83|2999.43|2999.43|0
1632300900000|2021-09-22 08:55:00|2999.87|2999.87|2999.99|2999.99|2999.99|2999.99|2999.81|2999.81|0
1632300910000|2021-09-22 08:55:10|3000.05|3000.05|3000.05|3000.05|3000.05|3000.05|3000.05|3000.05|0
1632300930000|2021-09-22 08:55:30|3000.16|3000.16|3000.18|3000.18|3000.28|3000.28|3000.16|3000.16|0
1632300940000|2021-09-22 08:55:40|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|0
1632300950000|2021-09-22 08:55:50|3000.28|3000.28|3000.34|3000.34|3000.34|3000.34|3000.28|3000.28|0
1632300960000|2021-09-22 08:56:00|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|0
1632300970000|2021-09-22 08:56:10|3000.32|3000.32|3000.37|3000.37|3000.37|3000.37|3000.07|3000.07|0
1632300980000|2021-09-22 08:56:20|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|0
1632300990000|2021-09-22 08:56:30|3000.35|3000.35|3000.59|3000.59|3000.59|3000.59|3000.35|3000.35|0
1632301000000|2021-09-22 08:56:40|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|0
1632301010000|2021-09-22 08:56:50|3000.7|3000.7|3000.73|3000.73|3000.73|3000.73|3000.7|3000.7|0
1632301020000|2021-09-22 08:57:00|3001.32|3001.32|3001.73|3001.73|3001.73|3001.73|3001.32|3001.32|0
1632301030000|2021-09-22 08:57:10|3001.95|3001.95|3001.95|3001.95|3002.07|3002.07|3001.95|3001.95|0
1632301040000|2021-09-22 08:57:20|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|0
1632301060000|2021-09-22 08:57:40|3002.05|3002.05|3002.53|3002.53|3002.53|3002.53|3002.05|3002.05|0
1632301080000|2021-09-22 08:58:00|3002.64|3002.64|3002.64|3002.64|3002.64|3002.64|3002.64|3002.64|0
1632301090000|2021-09-22 08:58:10|3002.29|3002.29|3002.05|3002.05|3002.29|3002.29|3002.05|3002.05|0
1632301100000|2021-09-22 08:58:20|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|0
1632301110000|2021-09-22 08:58:30|3002.13|3002.13|3001.84|3001.84|3002.13|3002.13|3001.84|3001.84|0
1632301120000|2021-09-22 08:58:40|3002.13|3002.13|3001.52|3001.52|3002.13|3002.13|3001.52|3001.52|0
1632301130000|2021-09-22 08:58:50|3001.27|3001.27|3000.64|3000.64|3001.27|3001.27|3000.64|3000.64|0
1632301140000|2021-09-22 08:59:00|3000.75|3000.75|3000.67|3000.67|3000.75|3000.75|3000.4|3000.4|0
1632301150000|2021-09-22 08:59:10|3000.87|3000.87|3000.28|3000.28|3000.87|3000.87|3000.28|3000.28|0
1632301200000|2021-09-22 09:00:00|3000.17|3000.17|3000.3|3000.3|3000.3|3000.3|3000.17|3000.17|0
1632301210000|2021-09-22 09:00:10|3000.21|3000.21|3000.14|3000.14|3000.21|3000.21|3000.14|3000.14|0
1632301220000|2021-09-22 09:00:20|3000.12|3000.12|2999.97|2999.97|3000.12|3000.12|2999.97|2999.97|0
1632301230000|2021-09-22 09:00:30|3000.09|3000.09|3000.09|3000.09|3000.09|3000.09|3000.09|3000.09|0
1632301240000|2021-09-22 09:00:40|3000.03|3000.03|3000.15|3000.15|3000.15|3000.15|3000.03|3000.03|0
1632301260000|2021-09-22 09:01:00|3000.08|3000.08|3000.08|3000.08|3000.08|3000.08|3000.08|3000.08|0
1632301270000|2021-09-22 09:01:10|3000.21|3000.21|3000.15|3000.15|3000.21|3000.21|3000.15|3000.15|0
1632301290000|2021-09-22 09:01:30|3000.08|3000.08|3000.08|3000.08|3000.08|3000.08|3000.08|3000.08|0
1632301300000|2021-09-22 09:01:40|3000.02|3000.02|3000.02|3000.02|3000.02|3000.02|3000.02|3000.02|0
1632301310000|2021-09-22 09:01:50|2999.92|2999.92|2999.92|2999.92|2999.92|2999.92|2999.92|2999.92|0
1632301320000|2021-09-22 09:02:00|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|0
1632301330000|2021-09-22 09:02:10|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|0
1632301360000|2021-09-22 09:02:40|2999.91|2999.91|2999.77|2999.77|2999.91|2999.91|2999.77|2999.77|0
1632301370000|2021-09-22 09:02:50|2999.7|2999.7|2999.6|2999.6|2999.7|2999.7|2999.6|2999.6|0
1632301390000|2021-09-22 09:03:10|2999.71|2999.71|2999.57|2999.57|2999.71|2999.71|2999.57|2999.57|0
1632301400000|2021-09-22 09:03:20|2999.32|2999.32|2999.34|2999.34|2999.34|2999.34|2999.2|2999.2|0
1632301410000|2021-09-22 09:03:30|2999.21|2999.21|2999.07|2999.07|2999.21|2999.21|2998.93|2998.93|0
1632301420000|2021-09-22 09:03:40|2999.13|2999.13|2999.13|2999.13|2999.13|2999.13|2999.13|2999.13|0
1632301440000|2021-09-22 09:04:00|2999.37|2999.37|2999.37|2999.37|2999.37|2999.37|2999.37|2999.37|0
1632301450000|2021-09-22 09:04:10|2999.32|2999.32|2999.32|2999.32|2999.32|2999.32|2999.32|2999.32|0
1632301460000|2021-09-22 09:04:20|2999.22|2999.22|2999.36|2999.36|2999.36|2999.36|2999.22|2999.22|0
1632301470000|2021-09-22 09:04:30|2999.29|2999.29|2999.23|2999.23|2999.29|2999.29|2999.23|2999.23|0
1632301490000|2021-09-22 09:04:50|2999.09|2999.09|2998.94|2998.94|2999.09|2999.09|2998.94|2998.94|0
1632301500000|2021-09-22 09:05:00|2998.68|2998.68|2998.49|2998.49|2998.68|2998.68|2998.49|2998.49|0
1632301510000|2021-09-22 09:05:10|2998.55|2998.55|2998.55|2998.55|2998.55|2998.55|2998.55|2998.55|0
1632301540000|2021-09-22 09:05:40|2998.45|2998.45|2998.25|2998.25|2998.45|2998.45|2998.25|2998.25|0
1632301560000|2021-09-22 09:06:00|2998.55|2998.55|2998.55|2998.55|2998.55|2998.55|2998.55|2998.55|0
1632301570000|2021-09-22 09:06:10|2998.49|2998.49|2998.37|2998.37|2998.55|2998.55|2998.37|2998.37|0
1632301580000|2021-09-22 09:06:20|2998.4|2998.4|2998.4|2998.4|2998.4|2998.4|2998.4|2998.4|0
1632301590000|2021-09-22 09:06:30|2998.28|2998.28|2997.92|2997.92|2998.28|2998.28|2997.92|2997.92|0
1632301610000|2021-09-22 09:06:50|2997.77|2997.77|2997.77|2997.77|2997.77|2997.77|2997.77|2997.77|0
1632301620000|2021-09-22 09:07:00|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|0
1632301660000|2021-09-22 09:07:40|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|0
1632301680000|2021-09-22 09:08:00|2997.85|2997.85|2997.71|2997.71|2997.85|2997.85|2997.71|2997.71|0
1632301690000|2021-09-22 09:08:10|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|0
1632301700000|2021-09-22 09:08:20|2997.44|2997.44|2997.44|2997.44|2997.44|2997.44|2997.44|2997.44|0
1632301720000|2021-09-22 09:08:40|2997.54|2997.54|2997.3|2997.3|2997.54|2997.54|2997.3|2997.3|0
1632301730000|2021-09-22 09:08:50|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|0
1632301740000|2021-09-22 09:09:00|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|0
1632301750000|2021-09-22 09:09:10|2997.18|2997.18|2997.33|2997.33|2997.33|2997.33|2997.08|2997.08|0
1632301760000|2021-09-22 09:09:20|2997.57|2997.57|2997.45|2997.45|2997.57|2997.57|2997.45|2997.45|0
1632301770000|2021-09-22 09:09:30|2997.69|2997.69|2997.34|2997.34|2997.69|2997.69|2997.34|2997.34|0
1632301790000|2021-09-22 09:09:50|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|0
1632301800000|2021-09-22 09:10:00|2997.08|2997.08|2997.08|2997.08|2997.21|2997.21|2997.08|2997.08|0
1632301810000|2021-09-22 09:10:10|2997.02|2997.02|2997.15|2997.15|2997.15|2997.15|2997.02|2997.02|0
1632301820000|2021-09-22 09:10:20|2997.34|2997.34|2997.57|2997.57|2997.64|2997.64|2997.34|2997.34|0
1632301830000|2021-09-22 09:10:30|2997.68|2997.68|2998.03|2998.03|2998.03|2998.03|2997.68|2997.68|0
1632301840000|2021-09-22 09:10:40|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|0
1632301850000|2021-09-22 09:10:50|2997.81|2997.81|2997.67|2997.67|2997.81|2997.81|2997.67|2997.67|0
1632301870000|2021-09-22 09:11:10|2997.42|2997.42|2997.37|2997.37|2997.42|2997.42|2997.3|2997.3|0
1632301880000|2021-09-22 09:11:20|2997.24|2997.24|2997.24|2997.24|2997.24|2997.24|2997.24|2997.24|0
1632301910000|2021-09-22 09:11:50|2997.12|2997.12|2996.98|2996.98|2997.12|2997.12|2996.98|2996.98|0
1632301920000|2021-09-22 09:12:00|2996.91|2996.91|2996.79|2996.79|2996.91|2996.91|2996.79|2996.79|0
1632301930000|2021-09-22 09:12:10|2996.92|2996.92|2996.94|2996.94|2996.94|2996.94|2996.88|2996.88|0
1632301940000|2021-09-22 09:12:20|2997.06|2997.06|2996.99|2996.99|2997.06|2997.06|2996.99|2996.99|0
1632301950000|2021-09-22 09:12:30|2997.11|2997.11|2996.96|2996.96|2997.22|2997.22|2996.96|2996.96|0
1632301960000|2021-09-22 09:12:40|2996.89|2996.89|2996.93|2996.93|2996.93|2996.93|2996.82|2996.82|0
1632301970000|2021-09-22 09:12:50|2997.07|2997.07|2996.93|2996.93|2997.07|2997.07|2996.93|2996.93|0
1632302010000|2021-09-22 09:13:30|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|0
1632302020000|2021-09-22 09:13:40|2996.58|2996.58|2996.58|2996.58|2996.58|2996.58|2996.58|2996.58|0
1632302030000|2021-09-22 09:13:50|2996.64|2996.64|2996.51|2996.51|2996.71|2996.71|2996.51|2996.51|0
1632302040000|2021-09-22 09:14:00|2996.57|2996.57|2996.13|2996.13|2996.57|2996.57|2996.13|2996.13|0
1632302050000|2021-09-22 09:14:10|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|0
1632302060000|2021-09-22 09:14:20|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|0
1632302080000|2021-09-22 09:14:40|2995.72|2995.72|2995.82|2995.82|2995.82|2995.82|2995.46|2995.46|0
1632302090000|2021-09-22 09:14:50|2995.94|2995.94|2995.33|2995.33|2995.94|2995.94|2995.33|2995.33|0
1632302100000|2021-09-22 09:15:00|2995.27|2995.27|2995.27|2995.27|2995.27|2995.27|2995.27|2995.27|0
1632302110000|2021-09-22 09:15:10|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|0
1632302120000|2021-09-22 09:15:20|2995.09|2995.09|2995.38|2995.38|2995.38|2995.38|2994.94|2994.94|0
1632302130000|2021-09-22 09:15:30|2995.63|2995.63|2995.61|2995.61|2995.75|2995.75|2995.57|2995.57|0
1632302140000|2021-09-22 09:15:40|2995.74|2995.74|2995.74|2995.74|2995.74|2995.74|2995.74|2995.74|0
1632302170000|2021-09-22 09:16:10|2995.62|2995.62|2995.62|2995.62|2995.62|2995.62|2995.62|2995.62|0
1632302180000|2021-09-22 09:16:20|2995.69|2995.69|2995.62|2995.62|2995.69|2995.69|2995.62|2995.62|0
1632302190000|2021-09-22 09:16:30|2995.56|2995.56|2995.56|2995.56|2995.56|2995.56|2995.56|2995.56|0
1632302210000|2021-09-22 09:16:50|2995.49|2995.49|2995.62|2995.62|2995.62|2995.62|2995.49|2995.49|0
1632302230000|2021-09-22 09:17:10|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.42|2995.42|0
1632302250000|2021-09-22 09:17:30|2995.59|2995.59|2995.45|2995.45|2995.59|2995.59|2995.45|2995.45|0
1632302280000|2021-09-22 09:18:00|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|0
1632302290000|2021-09-22 09:18:10|2995.45|2995.45|2995.57|2995.57|2995.57|2995.57|2995.45|2995.45|0
1632302330000|2021-09-22 09:18:50|2995.27|2995.27|2994.76|2994.76|2995.27|2995.27|2994.76|2994.76|0
1632302340000|2021-09-22 09:19:00|2994.69|2994.69|2994.69|2994.69|2994.69|2994.69|2994.69|2994.69|0
1632302350000|2021-09-22 09:19:10|2994.93|2994.93|2994.73|2994.73|2994.93|2994.93|2994.64|2994.64|0
1632302360000|2021-09-22 09:19:20|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|0
1632302380000|2021-09-22 09:19:40|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|0
1632302390000|2021-09-22 09:19:50|2995.21|2995.21|2994.7|2994.7|2995.21|2995.21|2994.7|2994.7|0
1632302400000|2021-09-22 09:20:00|2994.77|2994.77|2994.98|2994.98|2994.98|2994.98|2994.77|2994.77|0
1632302410000|2021-09-22 09:20:10|2995.08|2995.08|2994.96|2994.96|2995.08|2995.08|2994.96|2994.96|0
1632302420000|2021-09-22 09:20:20|2994.84|2994.84|2995.05|2995.05|2995.05|2995.05|2994.6|2994.6|0
1632302430000|2021-09-22 09:20:30|2995.18|2995.18|2995.18|2995.18|2995.18|2995.18|2995.18|2995.18|0
1632302440000|2021-09-22 09:20:40|2995.33|2995.33|2994.93|2994.93|2995.33|2995.33|2994.93|2994.93|0
1632302450000|2021-09-22 09:20:50|2994.96|2994.96|2994.91|2994.91|2994.96|2994.96|2994.91|2994.91|0
1632302460000|2021-09-22 09:21:00|2994.66|2994.66|2994.74|2994.74|2994.74|2994.74|2994.66|2994.66|0
1632302500000|2021-09-22 09:21:40|2994.84|2994.84|2994.84|2994.84|2994.84|2994.84|2994.84|2994.84|0
1632302510000|2021-09-22 09:21:50|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|0
1632302520000|2021-09-22 09:22:00|2994.95|2994.95|2994.95|2994.95|2994.95|2994.95|2994.95|2994.95|0
1632302530000|2021-09-22 09:22:10|2994.82|2994.82|2995.07|2995.07|2995.07|2995.07|2994.78|2994.78|0
1632302550000|2021-09-22 09:22:30|2994.58|2994.58|2994.8|2994.8|2994.83|2994.83|2994.58|2994.58|0
1632302560000|2021-09-22 09:22:40|2994.87|2994.87|2994.92|2994.92|2994.92|2994.92|2994.79|2994.79|0
1632302570000|2021-09-22 09:22:50|2995.25|2995.25|2995.05|2995.05|2995.25|2995.25|2995.05|2995.05|0
1632302590000|2021-09-22 09:23:10|2994.99|2994.99|2994.2|2994.2|2994.99|2994.99|2994.2|2994.2|0
1632302600000|2021-09-22 09:23:20|2994.45|2994.45|2993.84|2993.84|2994.45|2994.45|2993.84|2993.84|0
1632302610000|2021-09-22 09:23:30|2993.78|2993.78|2993.91|2993.91|2993.91|2993.91|2993.78|2993.78|0
1632302620000|2021-09-22 09:23:40|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|0
1632302640000|2021-09-22 09:24:00|2993.64|2993.64|2993.68|2993.68|2993.68|2993.68|2993.64|2993.64|0
1632302650000|2021-09-22 09:24:10|2993.74|2993.74|2993.74|2993.74|2993.74|2993.74|2993.74|2993.74|0
1632302690000|2021-09-22 09:24:50|2993.38|2993.38|2993.33|2993.33|2993.44|2993.44|2993.32|2993.32|0
1632302700000|2021-09-22 09:25:00|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|0
1632302710000|2021-09-22 09:25:10|2993.72|2993.72|2994.1|2994.1|2994.11|2994.11|2993.72|2993.72|0
1632302720000|2021-09-22 09:25:20|2994.23|2994.23|2994.23|2994.23|2994.23|2994.23|2994.23|2994.23|0
1632302730000|2021-09-22 09:25:30|2994.42|2994.42|2994.37|2994.37|2994.61|2994.61|2994.37|2994.37|0
1632302740000|2021-09-22 09:25:40|2994.48|2994.48|2994.42|2994.42|2994.48|2994.48|2994.42|2994.42|0
1632302750000|2021-09-22 09:25:50|2994.36|2994.36|2994.55|2994.55|2994.55|2994.55|2994.36|2994.36|0
1632302760000|2021-09-22 09:26:00|2994.62|2994.62|2994.68|2994.68|2994.68|2994.68|2994.62|2994.62|0
1632302770000|2021-09-22 09:26:10|2994.75|2994.75|2994.65|2994.65|2994.75|2994.75|2994.62|2994.62|0
1632302780000|2021-09-22 09:26:20|2994.61|2994.61|2994.49|2994.49|2994.61|2994.61|2994.49|2994.49|0
1632302790000|2021-09-22 09:26:30|2994.42|2994.42|2993.8|2993.8|2994.42|2994.42|2993.53|2993.53|0
1632302800000|2021-09-22 09:26:40|2993.56|2993.56|2992.89|2992.89|2993.56|2993.56|2992.89|2992.89|0
1632302810000|2021-09-22 09:26:50|2993.14|2993.14|2993.01|2993.01|2993.25|2993.25|2992.88|2992.88|0
1632302820000|2021-09-22 09:27:00|2993.04|2993.04|2993.15|2993.15|2993.15|2993.15|2993.04|2993.04|0
1632302840000|2021-09-22 09:27:20|2993.03|2993.03|2993.03|2993.03|2993.03|2993.03|2993.03|2993.03|0
1632302850000|2021-09-22 09:27:30|2993.18|2993.18|2993.18|2993.18|2993.18|2993.18|2993.18|2993.18|0
1632302860000|2021-09-22 09:27:40|2993.23|2993.23|2993.1|2993.1|2993.23|2993.23|2993.1|2993.1|0
1632302870000|2021-09-22 09:27:50|2992.98|2992.98|2992.98|2992.98|2992.98|2992.98|2992.98|2992.98|0
1632302880000|2021-09-22 09:28:00|2992.74|2992.74|2992.74|2992.74|2992.74|2992.74|2992.74|2992.74|0
1632302900000|2021-09-22 09:28:20|2992.62|2992.62|2992.74|2992.74|2992.86|2992.86|2992.49|2992.49|0
1632302910000|2021-09-22 09:28:30|2992.98|2992.98|2992.98|2992.98|2992.98|2992.98|2992.98|2992.98|0
1632302920000|2021-09-22 09:28:40|2993.03|2993.03|2993.03|2993.03|2993.03|2993.03|2993.03|2993.03|0
1632302930000|2021-09-22 09:28:50|2992.67|2992.67|2992.97|2992.97|2992.97|2992.97|2992.67|2992.67|0
1632302940000|2021-09-22 09:29:00|2993.09|2993.09|2993.29|2993.29|2993.29|2993.29|2993.09|2993.09|0
1632302950000|2021-09-22 09:29:10|2993.4|2993.4|2993.46|2993.46|2993.46|2993.46|2993.4|2993.4|0
1632302970000|2021-09-22 09:29:30|2993.39|2993.39|2993.14|2993.14|2993.45|2993.45|2993.08|2993.08|0
1632302980000|2021-09-22 09:29:40|2993.02|2993.02|2992.97|2992.97|2993.02|2993.02|2992.85|2992.85|0
1632302990000|2021-09-22 09:29:50|2993.09|2993.09|2993.56|2993.56|2993.56|2993.56|2993.09|2993.09|0
1632303000000|2021-09-22 09:30:00|2993.7|2993.7|2994.46|2994.46|2994.46|2994.46|2993.56|2993.56|0
1632303010000|2021-09-22 09:30:10|2994.22|2994.22|2994.28|2994.28|2994.28|2994.28|2994.22|2994.22|0
1632303020000|2021-09-22 09:30:20|2993.91|2993.91|2993.67|2993.67|2993.91|2993.91|2993.67|2993.67|0
1632303030000|2021-09-22 09:30:30|2993.8|2993.8|2993.8|2993.8|2993.8|2993.8|2993.8|2993.8|0
1632303040000|2021-09-22 09:30:40|2993.73|2993.73|2993.67|2993.67|2993.73|2993.73|2993.67|2993.67|0
1632303050000|2021-09-22 09:30:50|2993.53|2993.53|2993.12|2993.12|2993.53|2993.53|2993.12|2993.12|0
1632303060000|2021-09-22 09:31:00|2992.97|2992.97|2992.18|2992.18|2992.97|2992.97|2992.18|2992.18|0
1632303080000|2021-09-22 09:31:20|2992.11|2992.11|2992.11|2992.11|2992.11|2992.11|2992.11|2992.11|0
1632303090000|2021-09-22 09:31:30|2992.35|2992.35|2992.35|2992.35|2992.35|2992.35|2992.11|2992.11|0
1632303100000|2021-09-22 09:31:40|2992.48|2992.48|2992.45|2992.45|2992.72|2992.72|2992.45|2992.45|0
1632303110000|2021-09-22 09:31:50|2992.55|2992.55|2992.55|2992.55|2992.55|2992.55|2992.55|2992.55|0
1632303120000|2021-09-22 09:32:00|2992.43|2992.43|2992.26|2992.26|2992.43|2992.43|2992.26|2992.26|0
1632303130000|2021-09-22 09:32:10|2991.96|2991.96|2991.44|2991.44|2991.96|2991.96|2991.44|2991.44|0
1632303140000|2021-09-22 09:32:20|2991.3|2991.3|2991.36|2991.36|2991.36|2991.36|2991.3|2991.3|0
1632303160000|2021-09-22 09:32:40|2990.92|2990.92|2990.78|2990.78|2990.92|2990.92|2990.78|2990.78|0
1632303170000|2021-09-22 09:32:50|2990.92|2990.92|2990.92|2990.92|2990.92|2990.92|2990.92|2990.92|0
1632303180000|2021-09-22 09:33:00|2990.81|2990.81|2990.81|2990.81|2990.81|2990.81|2990.81|2990.81|0
1632303190000|2021-09-22 09:33:10|2990.57|2990.57|2990.63|2990.63|2990.63|2990.63|2990.57|2990.57|0
1632303200000|2021-09-22 09:33:20|2990.49|2990.49|2990.36|2990.36|2990.49|2990.49|2990.36|2990.36|0
1632303210000|2021-09-22 09:33:30|2990.49|2990.49|2990.49|2990.49|2990.49|2990.49|2990.49|2990.49|0
1632303220000|2021-09-22 09:33:40|2990.34|2990.34|2990.15|2990.15|2990.34|2990.34|2990.15|2990.15|0
1632303230000|2021-09-22 09:33:50|2990.09|2990.09|2990.09|2990.09|2990.09|2990.09|2990.09|2990.09|0
1632303240000|2021-09-22 09:34:00|2989.79|2989.79|2989.79|2989.79|2989.79|2989.79|2989.79|2989.79|0
1632303250000|2021-09-22 09:34:10|2989.69|2989.69|2989.41|2989.41|2989.69|2989.69|2989.41|2989.41|0
1632303260000|2021-09-22 09:34:20|2989.22|2989.22|2989.26|2989.26|2989.32|2989.32|2989.05|2989.05|0
1632303270000|2021-09-22 09:34:30|2989.14|2989.14|2989.09|2989.09|2989.14|2989.14|2989.09|2989.09|0
1632303300000|2021-09-22 09:35:00|2989.23|2989.23|2988.86|2988.86|2989.52|2989.52|2988.86|2988.86|0
1632303310000|2021-09-22 09:35:10|2989.01|2989.01|2989.12|2989.12|2989.14|2989.14|2989.01|2989.01|0
1632303320000|2021-09-22 09:35:20|2989.36|2989.36|2989.38|2989.38|2989.48|2989.48|2989.36|2989.36|0
1632303350000|2021-09-22 09:35:50|2989.51|2989.51|2989.38|2989.38|2989.51|2989.51|2989.38|2989.38|0
1632303360000|2021-09-22 09:36:00|2989.26|2989.26|2989.38|2989.38|2989.38|2989.38|2989.26|2989.26|0
1632303370000|2021-09-22 09:36:10|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|0
1632303380000|2021-09-22 09:36:20|2989.36|2989.36|2989.91|2989.91|2989.91|2989.91|2989.36|2989.36|0
1632303390000|2021-09-22 09:36:30|2989.98|2989.98|2990.12|2990.12|2990.12|2990.12|2989.98|2989.98|0
1632303400000|2021-09-22 09:36:40|2990.19|2990.19|2990.24|2990.24|2990.24|2990.24|2990.19|2990.19|0
1632303420000|2021-09-22 09:37:00|2990.54|2990.54|2990.98|2990.98|2990.98|2990.98|2990.54|2990.54|0
1632303440000|2021-09-22 09:37:20|2990.83|2990.83|2990.83|2990.83|2990.83|2990.83|2990.83|2990.83|0
1632303450000|2021-09-22 09:37:30|2990.94|2990.94|2990.94|2990.94|2990.94|2990.94|2990.94|2990.94|0
1632303460000|2021-09-22 09:37:40|2990.65|2990.65|2990.65|2990.65|2990.65|2990.65|2990.65|2990.65|0
1632303470000|2021-09-22 09:37:50|2990.51|2990.51|2990.51|2990.51|2990.51|2990.51|2990.51|2990.51|0
1632303490000|2021-09-22 09:38:10|2990.57|2990.57|2990.84|2990.84|2990.86|2990.86|2990.57|2990.57|0
1632303500000|2021-09-22 09:38:20|2990.99|2990.99|2991.25|2991.25|2991.33|2991.33|2990.99|2990.99|0
1632303510000|2021-09-22 09:38:30|2991.29|2991.29|2991.58|2991.58|2991.58|2991.58|2991.22|2991.22|0
1632303530000|2021-09-22 09:38:50|2991.46|2991.46|2992.49|2992.49|2992.49|2992.49|2991.46|2991.46|0
1632303560000|2021-09-22 09:39:20|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|0
1632303570000|2021-09-22 09:39:30|2992.69|2992.69|2992.83|2992.83|2992.83|2992.83|2992.69|2992.69|0
1632303580000|2021-09-22 09:39:40|2992.89|2992.89|2992.89|2992.89|2993.04|2993.04|2992.89|2992.89|0
1632303600000|2021-09-22 09:40:00|2992.83|2992.83|2992.83|2992.83|2992.83|2992.83|2992.83|2992.83|0
1632303610000|2021-09-22 09:40:10|2992.9|2992.9|2992.82|2992.82|2992.9|2992.9|2992.77|2992.77|0
1632303640000|2021-09-22 09:40:40|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|0
1632303650000|2021-09-22 09:40:50|2992.21|2992.21|2991.5|2991.5|2992.21|2992.21|2991.5|2991.5|0
1632303660000|2021-09-22 09:41:00|2991.38|2991.38|2991.47|2991.47|2991.47|2991.47|2991.28|2991.28|0
1632303680000|2021-09-22 09:41:20|2991.34|2991.34|2991.33|2991.33|2991.39|2991.39|2991.28|2991.28|0
1632303700000|2021-09-22 09:41:40|2991.21|2991.21|2991.21|2991.21|2991.21|2991.21|2991.21|2991.21|0
1632303710000|2021-09-22 09:41:50|2991.33|2991.33|2991.47|2991.47|2991.47|2991.47|2991.33|2991.33|0
1632303720000|2021-09-22 09:42:00|2991.41|2991.41|2991.34|2991.34|2991.41|2991.41|2991.34|2991.34|0
1632303740000|2021-09-22 09:42:20|2991.22|2991.22|2991.22|2991.22|2991.22|2991.22|2991.22|2991.22|0
1632303750000|2021-09-22 09:42:30|2991.08|2991.08|2991.45|2991.45|2991.45|2991.45|2990.96|2990.96|0
1632303760000|2021-09-22 09:42:40|2991.5|2991.5|2991.57|2991.57|2991.57|2991.57|2991.5|2991.5|0
1632303770000|2021-09-22 09:42:50|2991.71|2991.71|2991.71|2991.71|2991.71|2991.71|2991.71|2991.71|0
1632303800000|2021-09-22 09:43:20|2992|2992|2992|2992|2992|2992|2992|2992|0
1632303840000|2021-09-22 09:44:00|2992.14|2992.14|2992.14|2992.14|2992.14|2992.14|2992.14|2992.14|0
1632303860000|2021-09-22 09:44:20|2992.08|2992.08|2992.08|2992.08|2992.08|2992.08|2992.08|2992.08|0
1632303880000|2021-09-22 09:44:40|2992.33|2992.33|2992.57|2992.57|2992.57|2992.57|2992.33|2992.33|0
1632303890000|2021-09-22 09:44:50|2992.72|2992.72|2992.6|2992.6|2992.72|2992.72|2992.6|2992.6|0
1632303910000|2021-09-22 09:45:10|2992.66|2992.66|2992.48|2992.48|2992.66|2992.66|2992.48|2992.48|0
1632303920000|2021-09-22 09:45:20|2992.62|2992.62|2992.62|2992.62|2992.62|2992.62|2992.62|2992.62|0
1632303950000|2021-09-22 09:45:50|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|0
1632303960000|2021-09-22 09:46:00|2992.52|2992.52|2992.52|2992.52|2992.52|2992.52|2992.52|2992.52|0
1632303980000|2021-09-22 09:46:20|2992.4|2992.4|2992.77|2992.77|2992.77|2992.77|2992.4|2992.4|0
1632303990000|2021-09-22 09:46:30|2992.82|2992.82|2993.26|2993.26|2993.26|2993.26|2992.82|2992.82|0
1632304000000|2021-09-22 09:46:40|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|0
1632304040000|2021-09-22 09:47:20|2993.06|2993.06|2992.93|2992.93|2993.06|2993.06|2992.93|2992.93|0
1632304070000|2021-09-22 09:47:50|2993.13|2993.13|2993.13|2993.13|2993.13|2993.13|2992.93|2992.93|0
1632304080000|2021-09-22 09:48:00|2993.06|2993.06|2993.06|2993.06|2993.06|2993.06|2993.06|2993.06|0
1632304100000|2021-09-22 09:48:20|2993.21|2993.21|2993.07|2993.07|2993.21|2993.21|2993.07|2993.07|0
1632304110000|2021-09-22 09:48:30|2993.19|2993.19|2993.44|2993.44|2993.44|2993.44|2993.19|2993.19|0
1632304120000|2021-09-22 09:48:40|2993.56|2993.56|2993.56|2993.56|2993.56|2993.56|2993.56|2993.56|0
1632304140000|2021-09-22 09:49:00|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|0
1632304160000|2021-09-22 09:49:20|2993.55|2993.55|2993.62|2993.62|2993.62|2993.62|2993.55|2993.55|0
1632304200000|2021-09-22 09:50:00|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|0
1632304210000|2021-09-22 09:50:10|2993.42|2993.42|2993.42|2993.42|2993.42|2993.42|2993.42|2993.42|0
1632304230000|2021-09-22 09:50:30|2993.36|2993.36|2993.29|2993.29|2993.36|2993.36|2993.29|2993.29|0
1632304270000|2021-09-22 09:51:10|2993.33|2993.33|2994.76|2994.76|2994.76|2994.76|2993.33|2993.33|0
1632304280000|2021-09-22 09:51:20|2994.85|2994.85|2994.85|2994.85|2994.85|2994.85|2994.85|2994.85|0
1632304290000|2021-09-22 09:51:30|2995.34|2995.34|2995.34|2995.34|2995.46|2995.46|2995.22|2995.22|0
1632304310000|2021-09-22 09:51:50|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|0
1632304320000|2021-09-22 09:52:00|2995.09|2995.09|2994.97|2994.97|2995.09|2995.09|2994.97|2994.97|0
1632304350000|2021-09-22 09:52:30|2994.91|2994.91|2994.91|2994.91|2994.91|2994.91|2994.91|2994.91|0
1632304370000|2021-09-22 09:52:50|2994.54|2994.54|2994.42|2994.42|2994.54|2994.54|2994.42|2994.42|0
1632304380000|2021-09-22 09:53:00|2994.27|2994.27|2994.34|2994.34|2994.34|2994.34|2994.27|2994.27|0
1632304390000|2021-09-22 09:53:10|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|0
1632304400000|2021-09-22 09:53:20|2994.34|2994.34|2994.48|2994.48|2994.48|2994.48|2994.34|2994.34|0
1632304430000|2021-09-22 09:53:50|2994.24|2994.24|2993.22|2993.22|2994.24|2994.24|2993.22|2993.22|0
1632304440000|2021-09-22 09:54:00|2993.16|2993.16|2993.01|2993.01|2993.16|2993.16|2993.01|2993.01|0
1632304460000|2021-09-22 09:54:20|2992.87|2992.87|2992.67|2992.67|2992.87|2992.87|2992.67|2992.67|0
1632304470000|2021-09-22 09:54:30|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|0
1632304510000|2021-09-22 09:55:10|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|0
1632304520000|2021-09-22 09:55:20|2992.71|2992.71|2992.71|2992.71|2992.71|2992.71|2992.71|2992.71|0
1632304530000|2021-09-22 09:55:30|2992.85|2992.85|2992.85|2992.85|2992.85|2992.85|2992.85|2992.85|0
1632304550000|2021-09-22 09:55:50|2992.79|2992.79|2992.79|2992.79|2992.79|2992.79|2992.79|2992.79|0
1632304560000|2021-09-22 09:56:00|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|0
1632304570000|2021-09-22 09:56:10|2992.79|2992.79|2992.9|2992.9|2992.9|2992.9|2992.72|2992.72|0
1632304580000|2021-09-22 09:56:20|2992.96|2992.96|2992.96|2992.96|2993.08|2993.08|2992.96|2992.96|0
1632304590000|2021-09-22 09:56:30|2992.91|2992.91|2992.91|2992.91|2992.91|2992.91|2992.91|2992.91|0
1632304600000|2021-09-22 09:56:40|2993.01|2993.01|2992.87|2992.87|2993.01|2993.01|2992.87|2992.87|0
1632304620000|2021-09-22 09:57:00|2992.75|2992.75|2992.75|2992.75|2992.75|2992.75|2992.75|2992.75|0
1632304710000|2021-09-22 09:58:30|2992.89|2992.89|2992.89|2992.89|2992.89|2992.89|2992.89|2992.89|0
1632304720000|2021-09-22 09:58:40|2992.83|2992.83|2992.83|2992.83|2992.83|2992.83|2992.83|2992.83|0
1632304730000|2021-09-22 09:58:50|2992.89|2992.89|2992.66|2992.66|2993.03|2993.03|2992.42|2992.42|0
1632304740000|2021-09-22 09:59:00|2992.95|2992.95|2993.2|2993.2|2993.2|2993.2|2992.95|2992.95|0
1632304750000|2021-09-22 09:59:10|2993.33|2993.33|2993.33|2993.33|2993.33|2993.33|2993.33|2993.33|0
1632304760000|2021-09-22 09:59:20|2993.45|2993.45|2993.57|2993.57|2993.57|2993.57|2993.45|2993.45|0
1632304770000|2021-09-22 09:59:30|2993.36|2993.36|2993.56|2993.56|2993.56|2993.56|2993.32|2993.32|0
1632304780000|2021-09-22 09:59:40|2993.63|2993.63|2993.56|2993.56|2993.63|2993.63|2993.56|2993.56|0
1632304790000|2021-09-22 09:59:50|2993.62|2993.62|2993.62|2993.62|2993.62|2993.62|2993.62|2993.62|0
1632304800000|2021-09-22 10:00:00|2993.86|2993.86|2993.81|2993.81|2993.86|2993.86|2993.81|2993.81|0
1632304840000|2021-09-22 10:00:40|2993.74|2993.74|2993.74|2993.74|2993.74|2993.74|2993.74|2993.74|0
1632304850000|2021-09-22 10:00:50|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|0
1632304870000|2021-09-22 10:01:10|2993.75|2993.75|2993.63|2993.63|2993.75|2993.75|2993.63|2993.63|0
1632304890000|2021-09-22 10:01:30|2993.56|2993.56|2993.44|2993.44|2993.56|2993.56|2993.44|2993.44|0
1632304900000|2021-09-22 10:01:40|2993.32|2993.32|2993.2|2993.2|2993.32|2993.32|2993.2|2993.2|0
1632304910000|2021-09-22 10:01:50|2993.32|2993.32|2993.2|2993.2|2993.32|2993.32|2993.2|2993.2|0
1632304920000|2021-09-22 10:02:00|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|0
1632304940000|2021-09-22 10:02:20|2993.14|2993.14|2993.14|2993.14|2993.14|2993.14|2993.14|2993.14|0
1632304980000|2021-09-22 10:03:00|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|0
1632304990000|2021-09-22 10:03:10|2993.06|2993.06|2993.17|2993.17|2993.17|2993.17|2993.06|2993.06|0
1632305020000|2021-09-22 10:03:40|2993.22|2993.22|2993.22|2993.22|2993.22|2993.22|2993.22|2993.22|0
1632305030000|2021-09-22 10:03:50|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|0
1632305040000|2021-09-22 10:04:00|2993.43|2993.43|2993.56|2993.56|2993.56|2993.56|2993.43|2993.43|0
1632305060000|2021-09-22 10:04:20|2993.5|2993.5|2993.99|2993.99|2993.99|2993.99|2993.5|2993.5|0
1632305070000|2021-09-22 10:04:30|2994.11|2994.11|2994.11|2994.11|2994.11|2994.11|2994.11|2994.11|0
1632305080000|2021-09-22 10:04:40|2994.23|2994.23|2994.7|2994.7|2994.7|2994.7|2994.23|2994.23|0
1632305090000|2021-09-22 10:04:50|2994.58|2994.58|2994.58|2994.58|2994.58|2994.58|2994.58|2994.58|0
1632305100000|2021-09-22 10:05:00|2994.45|2994.45|2994.33|2994.33|2994.45|2994.45|2994.33|2994.33|0
1632305110000|2021-09-22 10:05:10|2994.38|2994.38|2994.38|2994.38|2994.38|2994.38|2994.38|2994.38|0
1632305120000|2021-09-22 10:05:20|2994.14|2994.14|2994.07|2994.07|2994.14|2994.14|2994.07|2994.07|0
1632305130000|2021-09-22 10:05:30|2994.01|2994.01|2994.51|2994.51|2994.51|2994.51|2993.94|2993.94|0
1632305150000|2021-09-22 10:05:50|2994.63|2994.63|2994.63|2994.63|2994.63|2994.63|2994.63|2994.63|0
1632305160000|2021-09-22 10:06:00|2994.75|2994.75|2994.97|2994.97|2994.97|2994.97|2994.75|2994.75|0
1632305180000|2021-09-22 10:06:20|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|0
1632305190000|2021-09-22 10:06:30|2994.97|2994.97|2994.96|2994.96|2995.08|2995.08|2994.96|2994.96|0
1632305200000|2021-09-22 10:06:40|2995.54|2995.54|2994.89|2994.89|2995.69|2995.69|2994.89|2994.89|0
1632305220000|2021-09-22 10:07:00|2994.95|2994.95|2994.95|2994.95|2994.95|2994.95|2994.95|2994.95|0
1632305250000|2021-09-22 10:07:30|2995.14|2995.14|2995.14|2995.14|2995.29|2995.29|2995.14|2995.14|0
1632305260000|2021-09-22 10:07:40|2995.2|2995.2|2995.2|2995.2|2995.2|2995.2|2995.2|2995.2|0
1632305280000|2021-09-22 10:08:00|2995.42|2995.42|2995.68|2995.68|2995.68|2995.68|2995.42|2995.42|0
1632305290000|2021-09-22 10:08:10|2995.73|2995.73|2995.86|2995.86|2995.86|2995.86|2995.71|2995.71|0
1632305310000|2021-09-22 10:08:30|2995.73|2995.73|2996.16|2996.16|2996.16|2996.16|2995.73|2995.73|0
1632305320000|2021-09-22 10:08:40|2995.86|2995.86|2996.13|2996.13|2996.13|2996.13|2995.86|2995.86|0
1632305330000|2021-09-22 10:08:50|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|0
1632305340000|2021-09-22 10:09:00|2996.31|2996.31|2996.24|2996.24|2996.31|2996.31|2996.24|2996.24|0
1632305360000|2021-09-22 10:09:20|2996.1|2996.1|2996.1|2996.1|2996.1|2996.1|2996.1|2996.1|0
1632305370000|2021-09-22 10:09:30|2996.15|2996.15|2996.35|2996.35|2996.35|2996.35|2996.15|2996.15|0
1632305380000|2021-09-22 10:09:40|2996.63|2996.63|2996.66|2996.66|2996.78|2996.78|2996.63|2996.63|0
1632305390000|2021-09-22 10:09:50|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|0
1632305400000|2021-09-22 10:10:00|2996.29|2996.29|2996.49|2996.49|2996.49|2996.49|2995.9|2995.9|0
1632305410000|2021-09-22 10:10:10|2996.05|2996.05|2996.17|2996.17|2996.19|2996.19|2995.9|2995.9|0
1632305430000|2021-09-22 10:10:30|2996.24|2996.24|2996.97|2996.97|2996.97|2996.97|2996.24|2996.24|0
1632305440000|2021-09-22 10:10:40|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|0
1632305450000|2021-09-22 10:10:50|2996.97|2996.97|2996.97|2996.97|2996.97|2996.97|2996.97|2996.97|0
1632305500000|2021-09-22 10:11:40|2997.7|2997.7|2997.71|2997.71|2997.85|2997.85|2997.7|2997.7|0
1632305510000|2021-09-22 10:11:50|2997.77|2997.77|2997.41|2997.41|2997.77|2997.77|2997.41|2997.41|0
1632305530000|2021-09-22 10:12:10|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|0
1632305550000|2021-09-22 10:12:30|2997.55|2997.55|2997.6|2997.6|2997.65|2997.65|2997.55|2997.55|0
1632305560000|2021-09-22 10:12:40|2997.89|2997.89|2997.96|2997.96|2997.96|2997.96|2997.89|2997.89|0
1632305570000|2021-09-22 10:12:50|2998.02|2998.02|2998.16|2998.16|2998.16|2998.16|2998.02|2998.02|0
1632305580000|2021-09-22 10:13:00|2998.27|2998.27|2998.27|2998.27|2998.27|2998.27|2998.27|2998.27|0
1632305590000|2021-09-22 10:13:10|2998.21|2998.21|2998.21|2998.21|2998.21|2998.21|2998.21|2998.21|0
1632305600000|2021-09-22 10:13:20|2998.28|2998.28|2998.34|2998.34|2998.34|2998.34|2998.28|2998.28|0
1632305610000|2021-09-22 10:13:30|2998.41|2998.41|2997.48|2997.48|2998.41|2998.41|2997.48|2997.48|0
1632305620000|2021-09-22 10:13:40|2997.34|2997.34|2997.34|2997.34|2997.34|2997.34|2997.34|2997.34|0
1632305630000|2021-09-22 10:13:50|2997.4|2997.4|2997.4|2997.4|2997.4|2997.4|2997.4|2997.4|0
1632305640000|2021-09-22 10:14:00|2997.47|2997.47|2997.6|2997.6|2997.6|2997.6|2997.47|2997.47|0
1632305650000|2021-09-22 10:14:10|2997.72|2997.72|2997.74|2997.74|2997.74|2997.74|2997.72|2997.72|0
1632305660000|2021-09-22 10:14:20|2997.64|2997.64|2997.7|2997.7|2997.76|2997.76|2997.64|2997.64|0
1632305680000|2021-09-22 10:14:40|2997.75|2997.75|2997.75|2997.75|2997.75|2997.75|2997.75|2997.75|0
1632305690000|2021-09-22 10:14:50|2997.69|2997.69|2997.56|2997.56|2997.69|2997.69|2997.56|2997.56|0
1632305700000|2021-09-22 10:15:00|2997.49|2997.49|2997.9|2997.9|2997.9|2997.9|2997.43|2997.43|0
1632305710000|2021-09-22 10:15:10|2998.14|2998.14|2998.31|2998.31|2998.31|2998.31|2997.72|2997.72|0
1632305730000|2021-09-22 10:15:30|2998.38|2998.38|2998.25|2998.25|2998.38|2998.38|2998.25|2998.25|0
1632305740000|2021-09-22 10:15:40|2998.32|2998.32|2998.45|2998.45|2998.5|2998.5|2998.32|2998.32|0
1632305750000|2021-09-22 10:15:50|2998.5|2998.5|2998.37|2998.37|2998.5|2998.5|2998.37|2998.37|0
1632305760000|2021-09-22 10:16:00|2998.31|2998.31|2998.24|2998.24|2998.31|2998.31|2998.24|2998.24|0
1632305790000|2021-09-22 10:16:30|2998.31|2998.31|2998.42|2998.42|2998.42|2998.42|2998.31|2998.31|0
1632305820000|2021-09-22 10:17:00|2998.57|2998.57|2998.02|2998.02|2998.57|2998.57|2998.02|2998.02|0
1632305850000|2021-09-22 10:17:30|2997.99|2997.99|2997.89|2997.89|2997.99|2997.99|2997.89|2997.89|0
1632305870000|2021-09-22 10:17:50|2997.64|2997.64|2997.66|2997.66|2997.66|2997.66|2997.64|2997.64|0
1632305880000|2021-09-22 10:18:00|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|0
1632305910000|2021-09-22 10:18:30|2997.19|2997.19|2997.32|2997.32|2997.32|2997.32|2997.19|2997.19|0
1632305920000|2021-09-22 10:18:40|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|0
1632305930000|2021-09-22 10:18:50|2997.35|2997.35|2997.28|2997.28|2997.35|2997.35|2997.28|2997.28|0
1632305940000|2021-09-22 10:19:00|2997.34|2997.34|2997.22|2997.22|2997.34|2997.34|2997.22|2997.22|0
1632305970000|2021-09-22 10:19:30|2997.29|2997.29|2997.29|2997.29|2997.29|2997.29|2997.29|2997.29|0
1632305980000|2021-09-22 10:19:40|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|0
1632305990000|2021-09-22 10:19:50|2997.66|2997.66|2997.66|2997.66|2997.66|2997.66|2997.59|2997.59|0
1632306000000|2021-09-22 10:20:00|2997.69|2997.69|2997.95|2997.95|2997.95|2997.95|2997.69|2997.69|0
1632306010000|2021-09-22 10:20:10|2998.07|2998.07|2997.95|2997.95|2998.14|2998.14|2997.95|2997.95|0
1632306020000|2021-09-22 10:20:20|2998.01|2998.01|2997.72|2997.72|2998.01|2998.01|2997.72|2997.72|0
1632306040000|2021-09-22 10:20:40|2997.58|2997.58|2997.59|2997.59|2997.59|2997.59|2997.45|2997.45|0
1632306060000|2021-09-22 10:21:00|2997.62|2997.62|2997.87|2997.87|2997.87|2997.87|2997.62|2997.62|0
1632306100000|2021-09-22 10:21:40|2998.01|2998.01|2998.11|2998.11|2998.3|2998.3|2998.01|2998.01|0
1632306120000|2021-09-22 10:22:00|2998.41|2998.41|2997.89|2997.89|2998.41|2998.41|2997.89|2997.89|0
1632306130000|2021-09-22 10:22:10|2998.01|2998.01|2998.06|2998.06|2998.06|2998.06|2998.01|2998.01|0
1632306150000|2021-09-22 10:22:30|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|0
1632306160000|2021-09-22 10:22:40|2998|2998|2998|2998|2998|2998|2998|2998|0
1632306190000|2021-09-22 10:23:10|2998.1|2998.1|2997.9|2997.9|2998.1|2998.1|2997.9|2997.9|0
1632306200000|2021-09-22 10:23:20|2997.79|2997.79|2997.68|2997.68|2997.85|2997.85|2997.68|2997.68|0
1632306230000|2021-09-22 10:23:50|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|0
1632306240000|2021-09-22 10:24:00|2997.71|2997.71|2997.68|2997.68|2997.85|2997.85|2997.56|2997.56|0
1632306260000|2021-09-22 10:24:20|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|0
1632306270000|2021-09-22 10:24:30|2997.4|2997.4|2997.45|2997.45|2997.45|2997.45|2997.4|2997.4|0
1632306340000|2021-09-22 10:25:40|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|0
1632306350000|2021-09-22 10:25:50|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|0
1632306360000|2021-09-22 10:26:00|2997.33|2997.33|2997.17|2997.17|2997.33|2997.33|2996.94|2996.94|0
1632306370000|2021-09-22 10:26:10|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|0
1632306380000|2021-09-22 10:26:20|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|0
1632306390000|2021-09-22 10:26:30|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|0
1632306400000|2021-09-22 10:26:40|2996.99|2996.99|2996.98|2996.98|2996.99|2996.99|2996.98|2996.98|0
1632306410000|2021-09-22 10:26:50|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|0
1632306430000|2021-09-22 10:27:10|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|0
1632306440000|2021-09-22 10:27:20|2997.02|2997.02|2997.37|2997.37|2997.37|2997.37|2997.02|2997.02|0
1632306450000|2021-09-22 10:27:30|2997.31|2997.31|2997.42|2997.42|2997.42|2997.42|2997.31|2997.31|0
1632306460000|2021-09-22 10:27:40|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|0
1632306480000|2021-09-22 10:28:00|2997.4|2997.4|2997.4|2997.4|2997.4|2997.4|2997.4|2997.4|0
1632306490000|2021-09-22 10:28:10|2997.27|2997.27|2996.92|2996.92|2997.27|2997.27|2996.72|2996.72|0
1632306510000|2021-09-22 10:28:30|2996.85|2996.85|2996.73|2996.73|2996.85|2996.85|2996.73|2996.73|0
1632306520000|2021-09-22 10:28:40|2996.67|2996.67|2996.61|2996.61|2996.67|2996.67|2996.61|2996.61|0
1632306530000|2021-09-22 10:28:50|2996.47|2996.47|2996.47|2996.47|2996.47|2996.47|2996.47|2996.47|0
1632306540000|2021-09-22 10:29:00|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|0
1632306570000|2021-09-22 10:29:30|2996.69|2996.69|2996.65|2996.65|2996.69|2996.69|2996.54|2996.54|0
1632306580000|2021-09-22 10:29:40|2996.59|2996.59|2996.59|2996.59|2996.59|2996.59|2996.59|2996.59|0
1632306600000|2021-09-22 10:30:00|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|0
1632306630000|2021-09-22 10:30:30|2996.39|2996.39|2996.5|2996.5|2996.5|2996.5|2996.39|2996.39|0
1632306640000|2021-09-22 10:30:40|2996.35|2996.35|2995.85|2995.85|2996.35|2996.35|2995.79|2995.79|0
1632306690000|2021-09-22 10:31:30|2995.61|2995.61|2995.49|2995.49|2995.61|2995.61|2995.49|2995.49|0
1632306700000|2021-09-22 10:31:40|2995.55|2995.55|2995.55|2995.55|2995.55|2995.55|2995.55|2995.55|0
1632306720000|2021-09-22 10:32:00|2995.5|2995.5|2995.5|2995.5|2995.5|2995.5|2995.5|2995.5|0
1632306730000|2021-09-22 10:32:10|2995.38|2995.38|2995.09|2995.09|2995.38|2995.38|2995.09|2995.09|0
1632306740000|2021-09-22 10:32:20|2995.16|2995.16|2995.05|2995.05|2995.16|2995.16|2995.05|2995.05|0
1632306760000|2021-09-22 10:32:40|2995.11|2995.11|2995.07|2995.07|2995.11|2995.11|2995.07|2995.07|0
1632306770000|2021-09-22 10:32:50|2995.02|2995.02|2994.93|2994.93|2995.02|2995.02|2994.93|2994.93|0
1632306780000|2021-09-22 10:33:00|2994.88|2994.88|2994.78|2994.78|2994.88|2994.88|2994.78|2994.78|0
1632306790000|2021-09-22 10:33:10|2994.67|2994.67|2994.67|2994.67|2994.67|2994.67|2994.67|2994.67|0
1632306800000|2021-09-22 10:33:20|2994.8|2994.8|2995.38|2995.38|2995.38|2995.38|2994.8|2994.8|0
1632306810000|2021-09-22 10:33:30|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|0
1632306840000|2021-09-22 10:34:00|2995.62|2995.62|2995.73|2995.73|2995.73|2995.73|2995.62|2995.62|0
1632306860000|2021-09-22 10:34:20|2995.8|2995.8|2995.85|2995.85|2995.85|2995.85|2995.8|2995.8|0
1632306900000|2021-09-22 10:35:00|2995.73|2995.73|2995.85|2995.85|2995.85|2995.85|2995.73|2995.73|0
1632306910000|2021-09-22 10:35:10|2995.71|2995.71|2996.03|2996.03|2996.03|2996.03|2995.71|2995.71|0
1632306920000|2021-09-22 10:35:20|2995.91|2995.91|2995.91|2995.91|2995.91|2995.91|2995.91|2995.91|0
1632306930000|2021-09-22 10:35:30|2996.03|2996.03|2995.97|2995.97|2996.03|2996.03|2995.97|2995.97|0
1632306940000|2021-09-22 10:35:40|2996.24|2996.24|2996.36|2996.36|2996.36|2996.36|2996.24|2996.24|0
1632306950000|2021-09-22 10:35:50|2996.55|2996.55|2996.55|2996.55|2996.55|2996.55|2996.55|2996.55|0
1632306960000|2021-09-22 10:36:00|2996.45|2996.45|2996.7|2996.7|2996.7|2996.7|2996.32|2996.32|0
1632306970000|2021-09-22 10:36:10|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|0
1632306980000|2021-09-22 10:36:20|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|0
1632307000000|2021-09-22 10:36:40|2996.83|2996.83|2996.69|2996.69|2996.83|2996.83|2996.69|2996.69|0
1632307010000|2021-09-22 10:36:50|2996.82|2996.82|2996.82|2996.82|2996.82|2996.82|2996.82|2996.82|0
1632307020000|2021-09-22 10:37:00|2996.75|2996.75|2996.8|2996.8|2997.15|2997.15|2996.75|2996.75|0
1632307030000|2021-09-22 10:37:10|2996.36|2996.36|2996.36|2996.36|2996.36|2996.36|2996.36|2996.36|0
1632307050000|2021-09-22 10:37:30|2996.23|2996.23|2996.38|2996.38|2996.38|2996.38|2996.23|2996.23|0
1632307060000|2021-09-22 10:37:40|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|0
1632307070000|2021-09-22 10:37:50|2996.04|2996.04|2996.04|2996.04|2996.04|2996.04|2996.04|2996.04|0
1632307080000|2021-09-22 10:38:00|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|2996.19|2996.19|0
1632307090000|2021-09-22 10:38:10|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|0
1632307110000|2021-09-22 10:38:30|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|0
1632307120000|2021-09-22 10:38:40|2996.24|2996.24|2995.95|2995.95|2996.24|2996.24|2995.95|2995.95|0
1632307130000|2021-09-22 10:38:50|2995.98|2995.98|2996.3|2996.3|2996.33|2996.33|2995.98|2995.98|0
1632307140000|2021-09-22 10:39:00|2996.59|2996.59|2996.3|2996.3|2996.74|2996.74|2996.3|2996.3|0
1632307160000|2021-09-22 10:39:20|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|0
1632307170000|2021-09-22 10:39:30|2996.34|2996.34|2996.17|2996.17|2996.34|2996.34|2996.17|2996.17|0
1632307180000|2021-09-22 10:39:40|2996.29|2996.29|2996.29|2996.29|2996.29|2996.29|2996.17|2996.17|0
1632307200000|2021-09-22 10:40:00|2996.58|2996.58|2996.29|2996.29|2996.58|2996.58|2996.29|2996.29|0
1632307230000|2021-09-22 10:40:30|2996.43|2996.43|2996.92|2996.92|2997.23|2997.23|2996.43|2996.43|0
1632307240000|2021-09-22 10:40:40|2996.99|2996.99|2997.18|2997.18|2997.18|2997.18|2996.99|2996.99|0
1632307250000|2021-09-22 10:40:50|2997.32|2997.32|2997.51|2997.51|2997.51|2997.51|2997.32|2997.32|0
1632307270000|2021-09-22 10:41:10|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|0
1632307280000|2021-09-22 10:41:20|2997.52|2997.52|2997.4|2997.4|2997.52|2997.52|2997.4|2997.4|0
1632307300000|2021-09-22 10:41:40|2997.52|2997.52|2997.52|2997.52|2997.52|2997.52|2997.52|2997.52|0
1632307320000|2021-09-22 10:42:00|2997.82|2997.82|2997.52|2997.52|2997.82|2997.82|2997.52|2997.52|0
1632307350000|2021-09-22 10:42:30|2997.83|2997.83|2997.8|2997.8|2997.83|2997.83|2997.8|2997.8|0
1632307360000|2021-09-22 10:42:40|2997.76|2997.76|2997.69|2997.69|2997.76|2997.76|2997.69|2997.69|0
1632307370000|2021-09-22 10:42:50|2997.83|2997.83|2997.83|2997.83|2997.83|2997.83|2997.83|2997.83|0
1632307400000|2021-09-22 10:43:20|2997.98|2997.98|2997.98|2997.98|2997.98|2997.98|2997.98|2997.98|0
1632307410000|2021-09-22 10:43:30|2997.91|2997.91|2996.71|2996.71|2997.91|2997.91|2996.71|2996.71|0
1632307420000|2021-09-22 10:43:40|2996.22|2996.22|2996.46|2996.46|2996.46|2996.46|2996.1|2996.1|0
1632307450000|2021-09-22 10:44:10|2996.34|2996.34|2995.28|2995.28|2996.34|2996.34|2994.9|2994.9|0
1632307460000|2021-09-22 10:44:20|2995.34|2995.34|2994.8|2994.8|2995.47|2995.47|2994.32|2994.32|0
1632307470000|2021-09-22 10:44:30|2994.65|2994.65|2994.88|2994.88|2995.02|2995.02|2994.65|2994.65|0
1632307480000|2021-09-22 10:44:40|2994.63|2994.63|2994.22|2994.22|2994.63|2994.63|2994.22|2994.22|0
1632307490000|2021-09-22 10:44:50|2994.1|2994.1|2993.74|2993.74|2994.22|2994.22|2993.74|2993.74|0
1632307500000|2021-09-22 10:45:00|2993.8|2993.8|2994.22|2994.22|2994.22|2994.22|2993.8|2993.8|0
1632307510000|2021-09-22 10:45:10|2994.35|2994.35|2994.47|2994.47|2994.47|2994.47|2994.35|2994.35|0
1632307520000|2021-09-22 10:45:20|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|0
1632307530000|2021-09-22 10:45:30|2994.52|2994.52|2994.89|2994.89|2994.89|2994.89|2994.52|2994.52|0
1632307550000|2021-09-22 10:45:50|2995.01|2995.01|2995.13|2995.13|2995.13|2995.13|2995.01|2995.01|0
1632307560000|2021-09-22 10:46:00|2995.38|2995.38|2995.13|2995.13|2995.38|2995.38|2995.13|2995.13|0
1632307570000|2021-09-22 10:46:10|2995.07|2995.07|2994.73|2994.73|2995.07|2995.07|2994.73|2994.73|0
1632307580000|2021-09-22 10:46:20|2994.49|2994.49|2994.39|2994.39|2994.62|2994.62|2994.39|2994.39|0
1632307620000|2021-09-22 10:47:00|2994.26|2994.26|2994.06|2994.06|2994.26|2994.26|2994.06|2994.06|0
1632307630000|2021-09-22 10:47:10|2994.12|2994.12|2993.77|2993.77|2994.12|2994.12|2993.77|2993.77|0
1632307650000|2021-09-22 10:47:30|2993.52|2993.52|2993.4|2993.4|2993.52|2993.52|2993.4|2993.4|0
1632307660000|2021-09-22 10:47:40|2993.52|2993.52|2993.52|2993.52|2993.52|2993.52|2993.52|2993.52|0
1632307670000|2021-09-22 10:47:50|2993.67|2993.67|2993.34|2993.34|2993.67|2993.67|2993.34|2993.34|0
1632307680000|2021-09-22 10:48:00|2993.41|2993.41|2993.34|2993.34|2993.41|2993.41|2993.34|2993.34|0
1632307700000|2021-09-22 10:48:20|2993.45|2993.45|2993.21|2993.21|2993.45|2993.45|2993.21|2993.21|0
1632307710000|2021-09-22 10:48:30|2993.33|2993.33|2993.4|2993.4|2993.4|2993.4|2993.33|2993.33|0
1632307720000|2021-09-22 10:48:40|2993.28|2993.28|2993.21|2993.21|2993.28|2993.28|2993.21|2993.21|0
1632307730000|2021-09-22 10:48:50|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|0
1632307760000|2021-09-22 10:49:20|2993.32|2993.32|2993.31|2993.31|2993.43|2993.43|2993.08|2993.08|0
1632307770000|2021-09-22 10:49:30|2993.18|2993.18|2992.87|2992.87|2993.37|2993.37|2992.87|2992.87|0
1632307780000|2021-09-22 10:49:40|2992.63|2992.63|2992.87|2992.87|2992.87|2992.87|2992.63|2992.63|0
1632307790000|2021-09-22 10:49:50|2992.99|2992.99|2993.11|2993.11|2993.11|2993.11|2992.99|2992.99|0
1632307810000|2021-09-22 10:50:10|2993.05|2993.05|2992.91|2992.91|2993.05|2993.05|2992.91|2992.91|0
1632307820000|2021-09-22 10:50:20|2993.04|2993.04|2993.17|2993.17|2993.17|2993.17|2993.04|2993.04|0
1632307860000|2021-09-22 10:51:00|2993.22|2993.22|2993.28|2993.28|2993.28|2993.28|2993.22|2993.22|0
1632307880000|2021-09-22 10:51:20|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|0
1632307900000|2021-09-22 10:51:40|2993.08|2993.08|2993.11|2993.11|2993.11|2993.11|2992.94|2992.94|0
1632307910000|2021-09-22 10:51:50|2993.4|2993.4|2993.35|2993.35|2993.4|2993.4|2993.35|2993.35|0
1632307920000|2021-09-22 10:52:00|2992.86|2992.86|2992.62|2992.62|2992.86|2992.86|2992.62|2992.62|0
1632307930000|2021-09-22 10:52:10|2992.74|2992.74|2992.91|2992.91|2992.91|2992.91|2992.66|2992.66|0
1632307950000|2021-09-22 10:52:30|2993.03|2993.03|2993.03|2993.03|2993.03|2993.03|2993.03|2993.03|0
1632307960000|2021-09-22 10:52:40|2992.91|2992.91|2992.91|2992.91|2992.91|2992.91|2992.91|2992.91|0
1632307980000|2021-09-22 10:53:00|2992.79|2992.79|2992.73|2992.73|2992.79|2992.79|2992.73|2992.73|0
1632307990000|2021-09-22 10:53:10|2992.61|2992.61|2992.61|2992.61|2992.61|2992.61|2992.61|2992.61|0
1632308010000|2021-09-22 10:53:30|2992.86|2992.86|2993.03|2993.03|2993.03|2993.03|2992.86|2992.86|0
1632308030000|2021-09-22 10:53:50|2993.4|2993.4|2993.28|2993.28|2993.4|2993.4|2993.28|2993.28|0
1632308040000|2021-09-22 10:54:00|2993.16|2993.16|2992.91|2992.91|2993.16|2993.16|2992.91|2992.91|0
1632308050000|2021-09-22 10:54:10|2992.77|2992.77|2993.16|2993.16|2993.16|2993.16|2992.77|2992.77|0
1632308060000|2021-09-22 10:54:20|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|0
1632308070000|2021-09-22 10:54:30|2993.23|2993.23|2993.23|2993.23|2993.23|2993.23|2993.23|2993.23|0
1632308080000|2021-09-22 10:54:40|2993.09|2993.09|2993.2|2993.2|2993.2|2993.2|2993.09|2993.09|0
1632308090000|2021-09-22 10:54:50|2993.08|2993.08|2992.83|2992.83|2993.08|2993.08|2992.83|2992.83|0
1632308100000|2021-09-22 10:55:00|2992.61|2992.61|2992.14|2992.14|2992.61|2992.61|2992.14|2992.14|0
1632308110000|2021-09-22 10:55:10|2992.38|2992.38|2992.34|2992.34|2992.42|2992.42|2992.21|2992.21|0
1632308120000|2021-09-22 10:55:20|2992.46|2992.46|2992.46|2992.46|2992.46|2992.46|2992.46|2992.46|0
1632308130000|2021-09-22 10:55:30|2992.36|2992.36|2992.25|2992.25|2992.36|2992.36|2992.25|2992.25|0
1632308160000|2021-09-22 10:56:00|2992.2|2992.2|2992.2|2992.2|2992.2|2992.2|2992.2|2992.2|0
1632308170000|2021-09-22 10:56:10|2992.09|2992.09|2992.09|2992.09|2992.09|2992.09|2992.09|2992.09|0
1632308180000|2021-09-22 10:56:20|2991.94|2991.94|2992.07|2992.07|2992.07|2992.07|2991.94|2991.94|0
1632308190000|2021-09-22 10:56:30|2992.01|2992.01|2992.19|2992.19|2992.19|2992.19|2992.01|2992.01|0
1632308200000|2021-09-22 10:56:40|2992.3|2992.3|2992.3|2992.3|2992.3|2992.3|2992.3|2992.3|0
1632308210000|2021-09-22 10:56:50|2992.42|2992.42|2992.42|2992.42|2992.42|2992.42|2992.42|2992.42|0
1632308220000|2021-09-22 10:57:00|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|0
1632308230000|2021-09-22 10:57:10|2992.37|2992.37|2992.44|2992.44|2992.48|2992.48|2992.36|2992.36|0
1632308240000|2021-09-22 10:57:20|2992.32|2992.32|2992.32|2992.32|2992.32|2992.32|2992.32|2992.32|0
1632308250000|2021-09-22 10:57:30|2992.07|2992.07|2991.93|2991.93|2992.07|2992.07|2991.93|2991.93|0
1632308260000|2021-09-22 10:57:40|2992.07|2992.07|2991.93|2991.93|2992.07|2992.07|2991.93|2991.93|0
1632308280000|2021-09-22 10:58:00|2992.07|2992.07|2992.21|2992.21|2992.21|2992.21|2992.07|2992.07|0
1632308290000|2021-09-22 10:58:10|2992.16|2992.16|2992.68|2992.68|2992.68|2992.68|2992.16|2992.16|0
1632308300000|2021-09-22 10:58:20|2992.31|2992.31|2992.2|2992.2|2992.31|2992.31|2992.2|2992.2|0
1632308310000|2021-09-22 10:58:30|2992.26|2992.26|2992.2|2992.2|2992.26|2992.26|2992.2|2992.2|0
1632308320000|2021-09-22 10:58:40|2992.07|2992.07|2991.94|2991.94|2992.07|2992.07|2991.94|2991.94|0
1632308330000|2021-09-22 10:58:50|2991.79|2991.79|2991.79|2991.79|2991.79|2991.79|2991.79|2991.79|0
1632308340000|2021-09-22 10:59:00|2991.73|2991.73|2991.58|2991.58|2991.73|2991.73|2991.58|2991.58|0
1632308350000|2021-09-22 10:59:10|2991.65|2991.65|2991.65|2991.65|2991.65|2991.65|2991.65|2991.65|0
1632308360000|2021-09-22 10:59:20|2991.78|2991.78|2991.92|2991.92|2991.92|2991.92|2991.78|2991.78|0
1632308370000|2021-09-22 10:59:30|2991.43|2991.43|2991.43|2991.43|2991.43|2991.43|2991.43|2991.43|0
1632308380000|2021-09-22 10:59:40|2991.58|2991.58|2991.58|2991.58|2991.58|2991.58|2991.58|2991.58|0
1632308400000|2021-09-22 11:00:00|2991.72|2991.72|2991.31|2991.31|2991.72|2991.72|2991.31|2991.31|0
1632308420000|2021-09-22 11:00:20|2991.19|2991.19|2991.43|2991.43|2991.43|2991.43|2991.07|2991.07|0
1632308430000|2021-09-22 11:00:30|2991.33|2991.33|2991.71|2991.71|2991.82|2991.82|2991.33|2991.33|0
1632308440000|2021-09-22 11:00:40|2991.83|2991.83|2991.83|2991.83|2991.83|2991.83|2991.83|2991.83|0
1632308460000|2021-09-22 11:01:00|2991.71|2991.71|2991.71|2991.71|2991.71|2991.71|2991.71|2991.71|0
1632308490000|2021-09-22 11:01:30|2991.65|2991.65|2991.58|2991.58|2991.65|2991.65|2991.58|2991.58|0
1632308510000|2021-09-22 11:01:50|2991.65|2991.65|2991.91|2991.91|2991.91|2991.91|2991.65|2991.65|0
1632308520000|2021-09-22 11:02:00|2991.97|2991.97|2991.88|2991.88|2992.03|2992.03|2991.88|2991.88|0
1632308530000|2021-09-22 11:02:10|2992.01|2992.01|2991.85|2991.85|2992.01|2992.01|2991.85|2991.85|0
1632308540000|2021-09-22 11:02:20|2991.95|2991.95|2991.95|2991.95|2991.95|2991.95|2991.95|2991.95|0
1632308560000|2021-09-22 11:02:40|2992.1|2992.1|2992.29|2992.29|2992.29|2992.29|2992.1|2992.1|0
1632308570000|2021-09-22 11:02:50|2992.26|2992.26|2992.26|2992.26|2992.26|2992.26|2992.26|2992.26|0
1632308580000|2021-09-22 11:03:00|2992.05|2992.05|2991.63|2991.63|2992.05|2992.05|2991.63|2991.63|0
1632308590000|2021-09-22 11:03:10|2991.57|2991.57|2991.24|2991.24|2991.57|2991.57|2991.05|2991.05|0
1632308610000|2021-09-22 11:03:30|2990.88|2990.88|2990.76|2990.76|2990.88|2990.88|2990.76|2990.76|0
1632308620000|2021-09-22 11:03:40|2990.88|2990.88|2990.76|2990.76|2990.88|2990.88|2990.76|2990.76|0
1632308630000|2021-09-22 11:03:50|2990.88|2990.88|2990.04|2990.04|2990.88|2990.88|2990.04|2990.04|0
1632308650000|2021-09-22 11:04:10|2989.99|2989.99|2990.04|2990.04|2990.04|2990.04|2989.99|2989.99|0
1632308660000|2021-09-22 11:04:20|2990.41|2990.41|2990.27|2990.27|2990.41|2990.41|2990.27|2990.27|0
1632308670000|2021-09-22 11:04:30|2990.21|2990.21|2990.02|2990.02|2990.21|2990.21|2990.02|2990.02|0
1632308680000|2021-09-22 11:04:40|2990.08|2990.08|2990.15|2990.15|2990.15|2990.15|2990.08|2990.08|0
1632308690000|2021-09-22 11:04:50|2990.29|2990.29|2990.72|2990.72|2990.72|2990.72|2990.29|2990.29|0
1632308720000|2021-09-22 11:05:20|2990.65|2990.65|2990.9|2990.9|2990.9|2990.9|2990.65|2990.65|0
1632308740000|2021-09-22 11:05:40|2991.04|2991.04|2990.8|2990.8|2991.04|2991.04|2990.8|2990.8|0
1632308750000|2021-09-22 11:05:50|2990.56|2990.56|2991.05|2991.05|2991.05|2991.05|2990.56|2990.56|0
1632308760000|2021-09-22 11:06:00|2991.17|2991.17|2991.36|2991.36|2991.36|2991.36|2991.17|2991.17|0
1632308780000|2021-09-22 11:06:20|2991.55|2991.55|2991.55|2991.55|2991.55|2991.55|2991.55|2991.55|0
1632308790000|2021-09-22 11:06:30|2991.66|2991.66|2991.66|2991.66|2991.66|2991.66|2991.66|2991.66|0
1632308800000|2021-09-22 11:06:40|2991.59|2991.59|2991.59|2991.59|2991.59|2991.59|2991.59|2991.59|0
1632308810000|2021-09-22 11:06:50|2991.39|2991.39|2991.39|2991.39|2991.39|2991.39|2991.39|2991.39|0
1632308820000|2021-09-22 11:07:00|2991.27|2991.27|2991.27|2991.27|2991.27|2991.27|2991.27|2991.27|0
1632308830000|2021-09-22 11:07:10|2991.4|2991.4|2991.47|2991.47|2991.53|2991.53|2991.4|2991.4|0
1632308840000|2021-09-22 11:07:20|2991.6|2991.6|2991.05|2991.05|2991.6|2991.6|2991.05|2991.05|0
1632308850000|2021-09-22 11:07:30|2991.34|2991.34|2991.32|2991.32|2991.34|2991.34|2991.32|2991.32|0
1632308870000|2021-09-22 11:07:50|2991.38|2991.38|2991.38|2991.38|2991.38|2991.38|2991.38|2991.38|0
1632308880000|2021-09-22 11:08:00|2991.43|2991.43|2991.49|2991.49|2991.49|2991.49|2991.43|2991.43|0
1632308910000|2021-09-22 11:08:30|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|0
1632308930000|2021-09-22 11:08:50|2991.19|2991.19|2991.19|2991.19|2991.19|2991.19|2991.19|2991.19|0
1632308980000|2021-09-22 11:09:40|2991.04|2991.04|2991.04|2991.04|2991.04|2991.04|2991.04|2991.04|0
1632309000000|2021-09-22 11:10:00|2990.98|2990.98|2991.04|2991.04|2991.04|2991.04|2990.98|2990.98|0
1632309050000|2021-09-22 11:10:50|2991.19|2991.19|2991.19|2991.19|2991.19|2991.19|2991.19|2991.19|0
1632309090000|2021-09-22 11:11:30|2991.43|2991.43|2991.43|2991.43|2991.43|2991.43|2991.43|2991.43|0
1632309100000|2021-09-22 11:11:40|2991.57|2991.57|2991.7|2991.7|2991.7|2991.7|2991.57|2991.57|0
1632309110000|2021-09-22 11:11:50|2991.83|2991.83|2992.94|2992.94|2993.23|2993.23|2991.83|2991.83|0
1632309120000|2021-09-22 11:12:00|2992.82|2992.82|2992.95|2992.95|2992.95|2992.95|2992.46|2992.46|0
1632309130000|2021-09-22 11:12:10|2992.83|2992.83|2992.84|2992.84|2993.2|2993.2|2992.71|2992.71|0
1632309140000|2021-09-22 11:12:20|2992.72|2992.72|2992.93|2992.93|2993.03|2993.03|2992.72|2992.72|0
1632309150000|2021-09-22 11:12:30|2992.68|2992.68|2992.8|2992.8|2993.05|2993.05|2992.68|2992.68|0
1632309160000|2021-09-22 11:12:40|2992.68|2992.68|2992.6|2992.6|2992.8|2992.8|2992.6|2992.6|0
1632309170000|2021-09-22 11:12:50|2992.74|2992.74|2992.74|2992.74|2992.74|2992.74|2992.74|2992.74|0
1632309180000|2021-09-22 11:13:00|2992.61|2992.61|2992.51|2992.51|2992.61|2992.61|2992.51|2992.51|0
1632309200000|2021-09-22 11:13:20|2992.58|2992.58|2992.21|2992.21|2992.58|2992.58|2992.21|2992.21|0
1632309210000|2021-09-22 11:13:30|2992.53|2992.53|2992.66|2992.66|2992.66|2992.66|2992.53|2992.53|0
1632309250000|2021-09-22 11:14:10|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|0
1632309260000|2021-09-22 11:14:20|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|0
1632309270000|2021-09-22 11:14:30|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|0
1632309280000|2021-09-22 11:14:40|2992.83|2992.83|2992.81|2992.81|2992.83|2992.83|2992.81|2992.81|0
1632309290000|2021-09-22 11:14:50|2992.74|2992.74|2992.78|2992.78|2992.78|2992.78|2992.72|2992.72|0
1632309300000|2021-09-22 11:15:00|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|0
1632309330000|2021-09-22 11:15:30|2992.8|2992.8|2992.8|2992.8|2992.8|2992.8|2992.8|2992.8|0
1632309350000|2021-09-22 11:15:50|2992.59|2992.59|2992.59|2992.59|2992.59|2992.59|2992.59|2992.59|0
1632309360000|2021-09-22 11:16:00|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|0
1632309370000|2021-09-22 11:16:10|2992.64|2992.64|2992.63|2992.63|2992.76|2992.76|2992.63|2992.63|0
1632309400000|2021-09-22 11:16:40|2992.69|2992.69|2992.69|2992.69|2992.69|2992.69|2992.69|2992.69|0
1632309420000|2021-09-22 11:17:00|2992.75|2992.75|2993.15|2993.15|2993.19|2993.19|2992.75|2992.75|0
1632309450000|2021-09-22 11:17:30|2993.05|2993.05|2992.91|2992.91|2993.05|2993.05|2992.91|2992.91|0
1632309470000|2021-09-22 11:17:50|2992.77|2992.77|2992.77|2992.77|2992.77|2992.77|2992.77|2992.77|0
1632309480000|2021-09-22 11:18:00|2992.73|2992.73|2992.81|2992.81|2992.81|2992.81|2992.73|2992.73|0
1632309490000|2021-09-22 11:18:10|2992.84|2992.84|2992.87|2992.87|2992.87|2992.87|2992.84|2992.84|0
1632309500000|2021-09-22 11:18:20|2992.77|2992.77|2992.66|2992.66|2992.77|2992.77|2992.66|2992.66|0
1632309510000|2021-09-22 11:18:30|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|0
1632309530000|2021-09-22 11:18:50|2992.44|2992.44|2992.44|2992.44|2992.44|2992.44|2992.44|2992.44|0
1632309540000|2021-09-22 11:19:00|2992.29|2992.29|2992.23|2992.23|2992.29|2992.29|2992.23|2992.23|0
1632309550000|2021-09-22 11:19:10|2992.1|2992.1|2992.1|2992.1|2992.17|2992.17|2992.1|2992.1|0
1632309560000|2021-09-22 11:19:20|2992.17|2992.17|2992.1|2992.1|2992.17|2992.17|2992.1|2992.1|0
1632309580000|2021-09-22 11:19:40|2992.16|2992.16|2992.3|2992.3|2992.3|2992.3|2992.16|2992.16|0
1632309590000|2021-09-22 11:19:50|2992.2|2992.2|2992.26|2992.26|2992.26|2992.26|2992.2|2992.2|0
1632309600000|2021-09-22 11:20:00|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|0
1632309610000|2021-09-22 11:20:10|2992.52|2992.52|2992.9|2992.9|2993.02|2993.02|2992.52|2992.52|0
1632309620000|2021-09-22 11:20:20|2993.02|2993.02|2992.9|2992.9|2993.02|2993.02|2992.9|2992.9|0
1632309630000|2021-09-22 11:20:30|2993.02|2993.02|2992.79|2992.79|2993.02|2993.02|2992.79|2992.79|0
1632309650000|2021-09-22 11:20:50|2992.75|2992.75|2992.65|2992.65|2992.75|2992.75|2992.65|2992.65|0
1632309660000|2021-09-22 11:21:00|2992.53|2992.53|2992.53|2992.53|2992.53|2992.53|2992.53|2992.53|0
1632309670000|2021-09-22 11:21:10|2992.74|2992.74|2992.73|2992.73|2992.85|2992.85|2992.73|2992.73|0
1632309680000|2021-09-22 11:21:20|2992.79|2992.79|2993.15|2993.15|2993.15|2993.15|2992.79|2992.79|0
1632309690000|2021-09-22 11:21:30|2993.44|2993.44|2993.8|2993.8|2993.93|2993.93|2993.44|2993.44|0
1632309700000|2021-09-22 11:21:40|2993.55|2993.55|2993.31|2993.31|2993.55|2993.55|2993.31|2993.31|0
1632309710000|2021-09-22 11:21:50|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|0
1632309750000|2021-09-22 11:22:30|2993.52|2993.52|2993.52|2993.52|2993.52|2993.52|2993.52|2993.52|0
1632309760000|2021-09-22 11:22:40|2993.58|2993.58|2993.46|2993.46|2993.58|2993.58|2993.34|2993.34|0
1632309840000|2021-09-22 11:24:00|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|0
1632309850000|2021-09-22 11:24:10|2993.23|2993.23|2993.13|2993.13|2993.23|2993.23|2993.13|2993.13|0
1632309860000|2021-09-22 11:24:20|2993.43|2993.43|2993.28|2993.28|2993.43|2993.43|2993.28|2993.28|0
1632309870000|2021-09-22 11:24:30|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|0
1632309900000|2021-09-22 11:25:00|2992.9|2992.9|2993.27|2993.27|2993.27|2993.27|2992.9|2992.9|0
1632309930000|2021-09-22 11:25:30|2992.98|2992.98|2993.46|2993.46|2993.46|2993.46|2992.98|2992.98|0
1632309940000|2021-09-22 11:25:40|2993.4|2993.4|2993.66|2993.66|2993.66|2993.66|2993.4|2993.4|0
1632309950000|2021-09-22 11:25:50|2993.6|2993.6|2993.6|2993.6|2993.6|2993.6|2993.6|2993.6|0
1632309970000|2021-09-22 11:26:10|2993.53|2993.53|2993.47|2993.47|2993.53|2993.53|2993.47|2993.47|0
1632309980000|2021-09-22 11:26:20|2993.25|2993.25|2993.01|2993.01|2993.25|2993.25|2993.01|2993.01|0
1632309990000|2021-09-22 11:26:30|2992.98|2992.98|2992.98|2992.98|2992.98|2992.98|2992.98|2992.98|0
1632310010000|2021-09-22 11:26:50|2992.83|2992.83|2992.83|2992.83|2992.83|2992.83|2992.83|2992.83|0
1632310040000|2021-09-22 11:27:20|2992.59|2992.59|2992.59|2992.59|2992.59|2992.59|2992.59|2992.59|0
1632310070000|2021-09-22 11:27:50|2992.88|2992.88|2992.88|2992.88|2992.88|2992.88|2992.88|2992.88|0
1632310080000|2021-09-22 11:28:00|2992.78|2992.78|2992.78|2992.78|2992.78|2992.78|2992.78|2992.78|0
1632310090000|2021-09-22 11:28:10|2992.91|2992.91|2993.04|2993.04|2993.1|2993.1|2992.91|2992.91|0
1632310100000|2021-09-22 11:28:20|2992.98|2992.98|2993.15|2993.15|2993.15|2993.15|2992.98|2992.98|0
1632310110000|2021-09-22 11:28:30|2993.28|2993.28|2993.28|2993.28|2993.28|2993.28|2993.28|2993.28|0
1632310120000|2021-09-22 11:28:40|2993.4|2993.4|2993.28|2993.28|2993.4|2993.4|2993.28|2993.28|0
1632310130000|2021-09-22 11:28:50|2993.41|2993.41|2993.53|2993.53|2993.53|2993.53|2993.41|2993.41|0
1632310140000|2021-09-22 11:29:00|2993.74|2993.74|2994.02|2994.02|2994.02|2994.02|2993.74|2993.74|0
1632310150000|2021-09-22 11:29:10|2994.27|2994.27|2994.51|2994.51|2994.51|2994.51|2994.27|2994.27|0
1632310160000|2021-09-22 11:29:20|2994.63|2994.63|2994.63|2994.63|2994.63|2994.63|2994.63|2994.63|0
1632310170000|2021-09-22 11:29:30|2994.51|2994.51|2994.56|2994.56|2994.56|2994.56|2994.51|2994.51|0
1632310180000|2021-09-22 11:29:40|2994.51|2994.51|2994.57|2994.57|2994.57|2994.57|2994.51|2994.51|0
1632310190000|2021-09-22 11:29:50|2994.69|2994.69|2994.8|2994.8|2994.8|2994.8|2994.69|2994.69|0
1632310200000|2021-09-22 11:30:00|2994.86|2994.86|2994.86|2994.86|2994.86|2994.86|2994.86|2994.86|0
1632310210000|2021-09-22 11:30:10|2994.93|2994.93|2995.24|2995.24|2995.24|2995.24|2994.86|2994.86|0
1632310220000|2021-09-22 11:30:20|2995.48|2995.48|2995.48|2995.48|2995.48|2995.48|2995.48|2995.48|0
1632310240000|2021-09-22 11:30:40|2995.55|2995.55|2995.61|2995.61|2995.61|2995.61|2995.55|2995.55|0
1632310260000|2021-09-22 11:31:00|2995.76|2995.76|2996.07|2996.07|2996.07|2996.07|2995.76|2995.76|0
1632310270000|2021-09-22 11:31:10|2996|2996|2996|2996|2996|2996|2996|2996|0
1632310280000|2021-09-22 11:31:20|2995.87|2995.87|2995.68|2995.68|2995.87|2995.87|2995.68|2995.68|0
1632310290000|2021-09-22 11:31:30|2995.43|2995.43|2995.31|2995.31|2995.43|2995.43|2995.31|2995.31|0
1632310300000|2021-09-22 11:31:40|2995.16|2995.16|2995.14|2995.14|2995.16|2995.16|2994.89|2994.89|0
1632310320000|2021-09-22 11:32:00|2995.03|2995.03|2994.6|2994.6|2995.03|2995.03|2994.6|2994.6|0
1632310330000|2021-09-22 11:32:10|2994.5|2994.5|2994.5|2994.5|2994.5|2994.5|2994.5|2994.5|0
1632310340000|2021-09-22 11:32:20|2994.37|2994.37|2994.22|2994.22|2994.37|2994.37|2994.22|2994.22|0
1632310380000|2021-09-22 11:33:00|2994.17|2994.17|2994.17|2994.17|2994.17|2994.17|2994.17|2994.17|0
1632310390000|2021-09-22 11:33:10|2993.89|2993.89|2993.62|2993.62|2993.89|2993.89|2993.62|2993.62|0
1632310400000|2021-09-22 11:33:20|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|0
1632310410000|2021-09-22 11:33:30|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|0
1632310510000|2021-09-22 11:35:10|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|0
1632310530000|2021-09-22 11:35:30|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|0
1632310540000|2021-09-22 11:35:40|2993.56|2993.56|2993.7|2993.7|2993.7|2993.7|2993.56|2993.56|0
1632310600000|2021-09-22 11:36:40|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|0
1632310610000|2021-09-22 11:36:50|2993.52|2993.52|2993.17|2993.17|2993.52|2993.52|2993.17|2993.17|0
1632310640000|2021-09-22 11:37:20|2993.05|2993.05|2993.18|2993.18|2993.18|2993.18|2993.05|2993.05|0
1632310650000|2021-09-22 11:37:30|2993.06|2993.06|2993.06|2993.06|2993.06|2993.06|2993.06|2993.06|0
1632310660000|2021-09-22 11:37:40|2993.35|2993.35|2993.59|2993.59|2993.59|2993.59|2993.35|2993.35|0
1632310680000|2021-09-22 11:38:00|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|0
1632310740000|2021-09-22 11:39:00|2993.59|2993.59|2993.59|2993.59|2993.59|2993.59|2993.59|2993.59|0
1632310760000|2021-09-22 11:39:20|2993.72|2993.72|2993.94|2993.94|2993.94|2993.94|2993.72|2993.72|0
1632310770000|2021-09-22 11:39:30|2994.06|2994.06|2993.82|2993.82|2994.06|2994.06|2993.82|2993.82|0
1632310780000|2021-09-22 11:39:40|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|0
1632310790000|2021-09-22 11:39:50|2993.7|2993.7|2994.1|2994.1|2994.1|2994.1|2993.7|2993.7|0
1632310800000|2021-09-22 11:40:00|2994.23|2994.23|2995.06|2995.06|2995.06|2995.06|2994.23|2994.23|0
1632310810000|2021-09-22 11:40:10|2994.89|2994.89|2994.09|2994.09|2994.95|2994.95|2994.09|2994.09|0
1632310820000|2021-09-22 11:40:20|2993.99|2993.99|2993.3|2993.3|2993.99|2993.99|2993.3|2993.3|0
1632310830000|2021-09-22 11:40:30|2993.66|2993.66|2993.66|2993.66|2993.66|2993.66|2993.66|2993.66|0
1632310840000|2021-09-22 11:40:40|2993.52|2993.52|2993.63|2993.63|2993.63|2993.63|2993.52|2993.52|0
1632310850000|2021-09-22 11:40:50|2993.58|2993.58|2993.58|2993.58|2993.58|2993.58|2993.58|2993.58|0
1632310860000|2021-09-22 11:41:00|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|0
1632310870000|2021-09-22 11:41:10|2993.89|2993.89|2993.89|2993.89|2993.89|2993.89|2993.89|2993.89|0
1632310900000|2021-09-22 11:41:40|2994.01|2994.01|2993.98|2993.98|2994.01|2994.01|2993.98|2993.98|0
1632310920000|2021-09-22 11:42:00|2993.92|2993.92|2993.92|2993.92|2993.92|2993.92|2993.92|2993.92|0
1632310930000|2021-09-22 11:42:10|2993.86|2993.86|2994.07|2994.07|2994.2|2994.2|2993.86|2993.86|0
1632310950000|2021-09-22 11:42:30|2993.93|2993.93|2993.93|2993.93|2993.93|2993.93|2993.93|2993.93|0
1632310980000|2021-09-22 11:43:00|2993.74|2993.74|2993.4|2993.4|2993.74|2993.74|2993.4|2993.4|0
1632311000000|2021-09-22 11:43:20|2993.28|2993.28|2992.99|2992.99|2993.28|2993.28|2992.99|2992.99|0
1632311010000|2021-09-22 11:43:30|2993.05|2993.05|2993.05|2993.05|2993.05|2993.05|2993.05|2993.05|0
1632311020000|2021-09-22 11:43:40|2992.9|2992.9|2992.9|2992.9|2992.9|2992.9|2992.9|2992.9|0
1632311030000|2021-09-22 11:43:50|2992.67|2992.67|2992.53|2992.53|2992.67|2992.67|2992.53|2992.53|0
1632311040000|2021-09-22 11:44:00|2992.38|2992.38|2992.38|2992.38|2992.38|2992.38|2992.38|2992.38|0
1632311070000|2021-09-22 11:44:30|2992.4|2992.4|2992.4|2992.4|2992.4|2992.4|2992.4|2992.4|0
1632311080000|2021-09-22 11:44:40|2992.33|2992.33|2992.33|2992.33|2992.33|2992.33|2992.33|2992.33|0
1632311090000|2021-09-22 11:44:50|2992.2|2992.2|2992.2|2992.2|2992.2|2992.2|2992.2|2992.2|0
1632311100000|2021-09-22 11:45:00|2992.31|2992.31|2992.31|2992.31|2992.31|2992.31|2992.31|2992.31|0
1632311110000|2021-09-22 11:45:10|2992.43|2992.43|2992.53|2992.53|2992.53|2992.53|2992.29|2992.29|0
1632311120000|2021-09-22 11:45:20|2992.59|2992.59|2992.71|2992.71|2992.71|2992.71|2992.59|2992.59|0
1632311130000|2021-09-22 11:45:30|2992.42|2992.42|2992.27|2992.27|2992.42|2992.42|2992.27|2992.27|0
1632311140000|2021-09-22 11:45:40|2992.42|2992.42|2992.42|2992.42|2992.42|2992.42|2992.42|2992.42|0
1632311160000|2021-09-22 11:46:00|2992.38|2992.38|2992.09|2992.09|2992.38|2992.38|2991.94|2991.94|0
1632311170000|2021-09-22 11:46:10|2991.96|2991.96|2991.96|2991.96|2991.96|2991.96|2991.89|2991.89|0
1632311190000|2021-09-22 11:46:30|2992.02|2992.02|2991.95|2991.95|2992.02|2992.02|2991.95|2991.95|0
1632311200000|2021-09-22 11:46:40|2991.82|2991.82|2991.88|2991.88|2991.94|2991.94|2991.82|2991.82|0
1632311230000|2021-09-22 11:47:10|2991.76|2991.76|2991.76|2991.76|2991.76|2991.76|2991.76|2991.76|0
1632311250000|2021-09-22 11:47:30|2992.2|2992.2|2992.35|2992.35|2992.35|2992.35|2992.05|2992.05|0
1632311260000|2021-09-22 11:47:40|2992.45|2992.45|2992.85|2992.85|2993.06|2993.06|2992.45|2992.45|0
1632311270000|2021-09-22 11:47:50|2993|2993|2993.02|2993.02|2993.22|2993.22|2993|2993|0
1632311280000|2021-09-22 11:48:00|2993.16|2993.16|2993.16|2993.16|2993.16|2993.16|2993.16|2993.16|0
1632311300000|2021-09-22 11:48:20|2993.22|2993.22|2993.22|2993.22|2993.37|2993.37|2993.22|2993.22|0
1632311320000|2021-09-22 11:48:40|2993.46|2993.46|2993.34|2993.34|2993.46|2993.46|2993.34|2993.34|0
1632311340000|2021-09-22 11:49:00|2993.22|2993.22|2993.22|2993.22|2993.22|2993.22|2993.22|2993.22|0
1632311360000|2021-09-22 11:49:20|2993.27|2993.27|2993.39|2993.39|2993.39|2993.39|2993.27|2993.27|0
1632311370000|2021-09-22 11:49:30|2993.34|2993.34|2993.19|2993.19|2993.34|2993.34|2993.19|2993.19|0
1632311380000|2021-09-22 11:49:40|2993.31|2993.31|2993.51|2993.51|2993.51|2993.51|2993.31|2993.31|0
1632311390000|2021-09-22 11:49:50|2993.63|2993.63|2993.54|2993.54|2993.63|2993.63|2993.42|2993.42|0
1632311400000|2021-09-22 11:50:00|2993.61|2993.61|2993.81|2993.81|2993.81|2993.81|2993.61|2993.61|0
1632311410000|2021-09-22 11:50:10|2994.02|2994.02|2994.02|2994.02|2994.02|2994.02|2994.02|2994.02|0
1632311420000|2021-09-22 11:50:20|2994.08|2994.08|2994.08|2994.08|2994.08|2994.08|2994.08|2994.08|0
1632311430000|2021-09-22 11:50:30|2994.19|2994.19|2994.29|2994.29|2994.29|2994.29|2994.19|2994.19|0
1632311440000|2021-09-22 11:50:40|2994.44|2994.44|2994.58|2994.58|2994.58|2994.58|2994.44|2994.44|0
1632311450000|2021-09-22 11:50:50|2994.64|2994.64|2994.64|2994.64|2994.64|2994.64|2994.64|2994.64|0
1632311460000|2021-09-22 11:51:00|2994.79|2994.79|2995.08|2995.08|2995.08|2995.08|2994.79|2994.79|0
1632311470000|2021-09-22 11:51:10|2995.23|2995.23|2994.87|2994.87|2995.23|2995.23|2994.87|2994.87|0
1632311490000|2021-09-22 11:51:30|2994.93|2994.93|2994.93|2994.93|2994.93|2994.93|2994.93|2994.93|0
1632311500000|2021-09-22 11:51:40|2994.81|2994.81|2994.59|2994.59|2994.88|2994.88|2994.59|2994.59|0
1632311510000|2021-09-22 11:51:50|2994.88|2994.88|2994.88|2994.88|2994.88|2994.88|2994.88|2994.88|0
1632311520000|2021-09-22 11:52:00|2995.03|2995.03|2995.18|2995.18|2995.18|2995.18|2995.03|2995.03|0
1632311530000|2021-09-22 11:52:10|2995.04|2995.04|2994.91|2994.91|2995.04|2995.04|2994.91|2994.91|0
1632311540000|2021-09-22 11:52:20|2994.62|2994.62|2994.22|2994.22|2994.62|2994.62|2994.22|2994.22|0
1632311550000|2021-09-22 11:52:30|2994.1|2994.1|2994.1|2994.1|2994.1|2994.1|2994.1|2994.1|0
1632311560000|2021-09-22 11:52:40|2994.2|2994.2|2994.24|2994.24|2994.24|2994.24|2994.2|2994.2|0
1632311570000|2021-09-22 11:52:50|2994.18|2994.18|2994.15|2994.15|2994.18|2994.18|2994.15|2994.15|0
1632311580000|2021-09-22 11:53:00|2994.26|2994.26|2994.26|2994.26|2994.26|2994.26|2994.26|2994.26|0
1632311590000|2021-09-22 11:53:10|2994.02|2994.02|2994.95|2994.95|2995.09|2995.09|2994.02|2994.02|0
1632311600000|2021-09-22 11:53:20|2994.7|2994.7|2994.75|2994.75|2994.75|2994.75|2994.64|2994.64|0
1632311620000|2021-09-22 11:53:40|2994.45|2994.45|2994.45|2994.45|2994.45|2994.45|2994.45|2994.45|0
1632311630000|2021-09-22 11:53:50|2994.51|2994.51|2994.51|2994.51|2994.51|2994.51|2994.51|2994.51|0
1632311640000|2021-09-22 11:54:00|2994.46|2994.46|2994.52|2994.52|2994.52|2994.52|2994.46|2994.46|0
1632311650000|2021-09-22 11:54:10|2994.81|2994.81|2994.68|2994.68|2994.81|2994.81|2994.68|2994.68|0
1632311660000|2021-09-22 11:54:20|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|0
1632311670000|2021-09-22 11:54:30|2994.29|2994.29|2994.19|2994.19|2994.29|2994.29|2994.19|2994.19|0
1632311680000|2021-09-22 11:54:40|2994.22|2994.22|2994.03|2994.03|2994.22|2994.22|2993.98|2993.98|0
1632311690000|2021-09-22 11:54:50|2994.09|2994.09|2994.09|2994.09|2994.09|2994.09|2994.09|2994.09|0
1632311700000|2021-09-22 11:55:00|2993.96|2993.96|2993.96|2993.96|2993.96|2993.96|2993.96|2993.96|0
1632311710000|2021-09-22 11:55:10|2993.81|2993.81|2993.81|2993.81|2993.81|2993.81|2993.81|2993.81|0
1632311720000|2021-09-22 11:55:20|2993.88|2993.88|2993.88|2993.88|2993.88|2993.88|2993.88|2993.88|0
1632311730000|2021-09-22 11:55:30|2993.73|2993.73|2993.58|2993.58|2993.73|2993.73|2993.58|2993.58|0
1632311750000|2021-09-22 11:55:50|2993.44|2993.44|2992.97|2992.97|2993.44|2993.44|2992.92|2992.92|0
1632311760000|2021-09-22 11:56:00|2992.83|2992.83|2992.71|2992.71|2992.83|2992.83|2992.71|2992.71|0
1632311770000|2021-09-22 11:56:10|2992.56|2992.56|2992.33|2992.33|2992.56|2992.56|2992.33|2992.33|0
1632311790000|2021-09-22 11:56:30|2992.19|2992.19|2992.19|2992.19|2992.19|2992.19|2992.19|2992.19|0
1632311820000|2021-09-22 11:57:00|2992.33|2992.33|2992.33|2992.33|2992.33|2992.33|2992.33|2992.33|0
1632311830000|2021-09-22 11:57:10|2992.48|2992.48|2992.77|2992.77|2992.77|2992.77|2992.48|2992.48|0
1632311840000|2021-09-22 11:57:20|2992.92|2992.92|2993.06|2993.06|2993.06|2993.06|2992.92|2992.92|0
1632311850000|2021-09-22 11:57:30|2992.91|2992.91|2992.91|2992.91|2992.91|2992.91|2992.91|2992.91|0
1632311860000|2021-09-22 11:57:40|2992.98|2992.98|2992.98|2992.98|2992.98|2992.98|2992.98|2992.98|0
1632311870000|2021-09-22 11:57:50|2992.91|2992.91|2992.35|2992.35|2992.91|2992.91|2992.35|2992.35|0
1632311880000|2021-09-22 11:58:00|2992.42|2992.42|2992.35|2992.35|2992.42|2992.42|2992.24|2992.24|0
1632311900000|2021-09-22 11:58:20|2992.41|2992.41|2992.17|2992.17|2992.41|2992.41|2992.17|2992.17|0
1632311920000|2021-09-22 11:58:40|2992.29|2992.29|2993.02|2993.02|2993.02|2993.02|2992.29|2992.29|0
1632311940000|2021-09-22 11:59:00|2993.17|2993.17|2993.32|2993.32|2993.32|2993.32|2993.17|2993.17|0
1632311950000|2021-09-22 11:59:10|2993.25|2993.25|2993.25|2993.25|2993.25|2993.25|2993.25|2993.25|0
1632311970000|2021-09-22 11:59:30|2993.06|2993.06|2993.06|2993.06|2993.06|2993.06|2993.06|2993.06|0
1632311980000|2021-09-22 11:59:40|2993.02|2993.02|2992.66|2992.66|2993.02|2993.02|2992.66|2992.66|0
1632311990000|2021-09-22 11:59:50|2992.8|2992.8|2992.04|2992.04|2992.8|2992.8|2992.04|2992.04|0
1632312000000|2021-09-22 12:00:00|2991.9|2991.9|2991.65|2991.65|2991.9|2991.9|2991.51|2991.51|0
1632312010000|2021-09-22 12:00:10|2991.79|2991.79|2991.91|2991.91|2991.91|2991.91|2991.79|2991.79|0
1632312020000|2021-09-22 12:00:20|2992.04|2992.04|2992.59|2992.59|2992.66|2992.66|2992.04|2992.04|0
1632312040000|2021-09-22 12:00:40|2992.56|2992.56|2992.7|2992.7|2992.7|2992.7|2992.56|2992.56|0
1632312050000|2021-09-22 12:00:50|2992.58|2992.58|2992.71|2992.71|2992.71|2992.71|2992.58|2992.58|0
1632312060000|2021-09-22 12:01:00|2992.52|2992.52|2992.52|2992.52|2992.52|2992.52|2992.52|2992.52|0
1632312070000|2021-09-22 12:01:10|2992.41|2992.41|2992.29|2992.29|2992.41|2992.41|2992.29|2992.29|0
1632312080000|2021-09-22 12:01:20|2991.97|2991.97|2992.06|2992.06|2992.06|2992.06|2991.76|2991.76|0
1632312090000|2021-09-22 12:01:30|2991.94|2991.94|2991.75|2991.75|2991.94|2991.94|2991.68|2991.68|0
1632312120000|2021-09-22 12:02:00|2991.79|2991.79|2991.79|2991.79|2991.79|2991.79|2991.79|2991.79|0
1632312140000|2021-09-22 12:02:20|2991.82|2991.82|2991.88|2991.88|2992.06|2992.06|2991.82|2991.82|0
1632312150000|2021-09-22 12:02:30|2991.94|2991.94|2992.1|2992.1|2992.1|2992.1|2991.94|2991.94|0
1632312160000|2021-09-22 12:02:40|2992.25|2992.25|2992.69|2992.69|2992.84|2992.84|2992.25|2992.25|0
1632312170000|2021-09-22 12:02:50|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|0
1632312190000|2021-09-22 12:03:10|2992.78|2992.78|2992.9|2992.9|2992.9|2992.9|2992.77|2992.77|0
1632312200000|2021-09-22 12:03:20|2992.92|2992.92|2992.89|2992.89|2992.92|2992.92|2992.89|2992.89|0
1632312210000|2021-09-22 12:03:30|2992.98|2992.98|2993.06|2993.06|2993.23|2993.23|2992.98|2992.98|0
1632312220000|2021-09-22 12:03:40|2993.35|2993.35|2993.65|2993.65|2993.65|2993.65|2993.35|2993.35|0
1632312240000|2021-09-22 12:04:00|2993.79|2993.79|2993.94|2993.94|2993.94|2993.94|2993.79|2993.79|0
1632312250000|2021-09-22 12:04:10|2994|2994|2994.2|2994.2|2994.2|2994.2|2994|2994|0
1632312260000|2021-09-22 12:04:20|2994.26|2994.26|2994.26|2994.26|2994.26|2994.26|2994.2|2994.2|0
1632312270000|2021-09-22 12:04:30|2994.41|2994.41|2994.56|2994.56|2994.56|2994.56|2994.41|2994.41|0
1632312280000|2021-09-22 12:04:40|2994.57|2994.57|2994.51|2994.51|2994.57|2994.57|2994.51|2994.51|0
1632312290000|2021-09-22 12:04:50|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|0
1632312300000|2021-09-22 12:05:00|2994.69|2994.69|2994.69|2994.69|2994.69|2994.69|2994.69|2994.69|0
1632312310000|2021-09-22 12:05:10|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|0
1632312320000|2021-09-22 12:05:20|2994.87|2994.87|2994.94|2994.94|2994.94|2994.94|2994.87|2994.87|0
1632312330000|2021-09-22 12:05:30|2995.04|2995.04|2995.01|2995.01|2995.04|2995.04|2995.01|2995.01|0
1632312340000|2021-09-22 12:05:40|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|0
1632312360000|2021-09-22 12:06:00|2994.86|2994.86|2994.92|2994.92|2994.92|2994.92|2994.86|2994.86|0
1632312380000|2021-09-22 12:06:20|2995.07|2995.07|2995.13|2995.13|2995.2|2995.2|2995.07|2995.07|0
1632312400000|2021-09-22 12:06:40|2995.28|2995.28|2994.98|2994.98|2995.28|2995.28|2994.98|2994.98|0
1632312410000|2021-09-22 12:06:50|2995.13|2995.13|2995.28|2995.28|2995.28|2995.28|2995.13|2995.13|0
1632312420000|2021-09-22 12:07:00|2995.34|2995.34|2995.28|2995.28|2995.34|2995.34|2995.28|2995.28|0
1632312430000|2021-09-22 12:07:10|2995.4|2995.4|2995.64|2995.64|2995.64|2995.64|2995.4|2995.4|0
1632312440000|2021-09-22 12:07:20|2995.52|2995.52|2995.99|2995.99|2995.99|2995.99|2995.52|2995.52|0
1632312480000|2021-09-22 12:08:00|2995.88|2995.88|2996.32|2996.32|2996.38|2996.38|2995.88|2995.88|0
1632312490000|2021-09-22 12:08:10|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|0
1632312500000|2021-09-22 12:08:20|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|0
1632312520000|2021-09-22 12:08:40|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|0
1632312530000|2021-09-22 12:08:50|2996.49|2996.49|2996.77|2996.77|2996.77|2996.77|2996.31|2996.31|0
1632312550000|2021-09-22 12:09:10|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|0
1632312570000|2021-09-22 12:09:30|2996.85|2996.85|2996.7|2996.7|2996.85|2996.85|2996.7|2996.7|0
1632312590000|2021-09-22 12:09:50|2996.56|2996.56|2996.56|2996.56|2996.56|2996.56|2996.56|2996.56|0
1632312600000|2021-09-22 12:10:00|2996.5|2996.5|2996.5|2996.5|2996.5|2996.5|2996.5|2996.5|0
1632312610000|2021-09-22 12:10:10|2996.43|2996.43|2996.5|2996.5|2996.5|2996.5|2996.43|2996.43|0
1632312620000|2021-09-22 12:10:20|2996.6|2996.6|2996.66|2996.66|2996.66|2996.66|2996.6|2996.6|0
1632312640000|2021-09-22 12:10:40|2996.37|2996.37|2996.4|2996.4|2996.52|2996.52|2996.37|2996.37|0
1632312650000|2021-09-22 12:10:50|2996.29|2996.29|2996.14|2996.14|2996.29|2996.29|2996.14|2996.14|0
1632312660000|2021-09-22 12:11:00|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|0
1632312680000|2021-09-22 12:11:20|2996.2|2996.2|2996.2|2996.2|2996.2|2996.2|2996.2|2996.2|0
1632312700000|2021-09-22 12:11:40|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|0
1632312710000|2021-09-22 12:11:50|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|0
1632312720000|2021-09-22 12:12:00|2996.72|2996.72|2996.72|2996.72|2996.72|2996.72|2996.72|2996.72|0
1632312730000|2021-09-22 12:12:10|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|0
1632312740000|2021-09-22 12:12:20|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|0
1632312750000|2021-09-22 12:12:30|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|0
1632312780000|2021-09-22 12:13:00|2996.75|2996.75|2996.89|2996.89|2996.89|2996.89|2996.75|2996.75|0
1632312820000|2021-09-22 12:13:40|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|0
1632312840000|2021-09-22 12:14:00|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|0
1632312880000|2021-09-22 12:14:40|2996.84|2996.84|2996.73|2996.73|2996.84|2996.84|2996.73|2996.73|0
1632312890000|2021-09-22 12:14:50|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|0
1632312900000|2021-09-22 12:15:00|2997.01|2997.01|2997.27|2997.27|2997.28|2997.28|2997.01|2997.01|0
1632312910000|2021-09-22 12:15:10|2997.12|2997.12|2997.56|2997.56|2997.56|2997.56|2997.12|2997.12|0
1632312920000|2021-09-22 12:15:20|2997.41|2997.41|2997.32|2997.32|2997.41|2997.41|2997.27|2997.27|0
1632312930000|2021-09-22 12:15:30|2997.62|2997.62|2997.62|2997.62|2997.62|2997.62|2997.62|2997.62|0
1632312940000|2021-09-22 12:15:40|2997.47|2997.47|2997.27|2997.27|2997.47|2997.47|2997.27|2997.27|0
1632312950000|2021-09-22 12:15:50|2997.17|2997.17|2998.21|2998.21|2998.21|2998.21|2997.17|2997.17|0
1632312960000|2021-09-22 12:16:00|2998.08|2998.08|2998.08|2998.08|2998.23|2998.23|2998.08|2998.08|0
1632312970000|2021-09-22 12:16:10|2998.03|2998.03|2998.23|2998.23|2998.23|2998.23|2998.03|2998.03|0
1632313000000|2021-09-22 12:16:40|2998.25|2998.25|2998.25|2998.25|2998.25|2998.25|2998.25|2998.25|0
1632313010000|2021-09-22 12:16:50|2998.31|2998.31|2998.16|2998.16|2998.31|2998.31|2998.16|2998.16|0
1632313020000|2021-09-22 12:17:00|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|0
1632313030000|2021-09-22 12:17:10|2998.37|2998.37|2998.37|2998.37|2998.37|2998.37|2998.37|2998.37|0
1632313040000|2021-09-22 12:17:20|2998.44|2998.44|2998.44|2998.44|2998.44|2998.44|2998.44|2998.44|0
1632313050000|2021-09-22 12:17:30|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|0
1632313060000|2021-09-22 12:17:40|2998.68|2998.68|2999.17|2999.17|2999.17|2999.17|2998.68|2998.68|0
1632313070000|2021-09-22 12:17:50|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|0
1632313080000|2021-09-22 12:18:00|2999.38|2999.38|2999.49|2999.49|2999.49|2999.49|2999.38|2999.38|0
1632313090000|2021-09-22 12:18:10|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|0
1632313120000|2021-09-22 12:18:40|2999.44|2999.44|2999.55|2999.55|2999.55|2999.55|2999.44|2999.44|0
1632313140000|2021-09-22 12:19:00|2999.31|2999.31|2999.78|2999.78|2999.78|2999.78|2999.31|2999.31|0
1632313150000|2021-09-22 12:19:10|3000.02|3000.02|3000.18|3000.18|3000.18|3000.18|2999.9|2999.9|0
1632313160000|2021-09-22 12:19:20|3000.33|3000.33|3000.18|3000.18|3000.33|3000.33|3000.18|3000.18|0
1632313170000|2021-09-22 12:19:30|3000.08|3000.08|3000.14|3000.14|3000.21|3000.21|3000.08|3000.08|0
1632313200000|2021-09-22 12:20:00|3000.21|3000.21|3000.14|3000.14|3000.21|3000.21|3000.14|3000.14|0
1632313210000|2021-09-22 12:20:10|3000.25|3000.25|3000.46|3000.46|3000.46|3000.46|3000.25|3000.25|0
1632313220000|2021-09-22 12:20:20|3000.36|3000.36|3000.36|3000.36|3000.36|3000.36|3000.36|3000.36|0
1632313230000|2021-09-22 12:20:30|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|0
1632313240000|2021-09-22 12:20:40|3000.56|3000.56|3000.56|3000.56|3000.56|3000.56|3000.56|3000.56|0
1632313250000|2021-09-22 12:20:50|3000.93|3000.93|3000.93|3000.93|3001.05|3001.05|3000.68|3000.68|0
1632313260000|2021-09-22 12:21:00|3001.05|3001.05|3000.93|3000.93|3001.05|3001.05|3000.93|3000.93|0
1632313270000|2021-09-22 12:21:10|3000.81|3000.81|3000.45|3000.45|3000.81|3000.81|3000.45|3000.45|0
1632313280000|2021-09-22 12:21:20|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|0
1632313300000|2021-09-22 12:21:40|3000.18|3000.18|3000.03|3000.03|3000.18|3000.18|3000.03|3000.03|0
1632313310000|2021-09-22 12:21:50|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|0
1632313320000|2021-09-22 12:22:00|2999.78|2999.78|2999.41|2999.41|2999.78|2999.78|2999.41|2999.41|0
1632313350000|2021-09-22 12:22:30|2999.55|2999.55|2999.62|2999.62|2999.62|2999.62|2999.55|2999.55|0
1632313360000|2021-09-22 12:22:40|2999.68|2999.68|2999.62|2999.62|2999.68|2999.68|2999.62|2999.62|0
1632313390000|2021-09-22 12:23:10|2999.57|2999.57|2999.57|2999.57|2999.57|2999.57|2999.57|2999.57|0
1632313400000|2021-09-22 12:23:20|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|0
1632313410000|2021-09-22 12:23:30|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|0
1632313420000|2021-09-22 12:23:40|2999.64|2999.64|3000.58|3000.58|3000.58|3000.58|2999.64|2999.64|0
1632313430000|2021-09-22 12:23:50|3000.73|3000.73|3000.73|3000.73|3000.73|3000.73|3000.73|3000.73|0
1632313440000|2021-09-22 12:24:00|3000.87|3000.87|3001.37|3001.37|3001.47|3001.47|3000.87|3000.87|0
1632313450000|2021-09-22 12:24:10|3001.31|3001.31|3001.37|3001.37|3001.38|3001.38|3001.25|3001.25|0
1632313460000|2021-09-22 12:24:20|3001.26|3001.26|3001.12|3001.12|3001.26|3001.26|3001.12|3001.12|0
1632313470000|2021-09-22 12:24:30|3001.25|3001.25|3001.25|3001.25|3001.25|3001.25|3001.25|3001.25|0
1632313490000|2021-09-22 12:24:50|3001.38|3001.38|3001.25|3001.25|3001.38|3001.38|3001.25|3001.25|0
1632313560000|2021-09-22 12:26:00|3001.15|3001.15|3000.7|3000.7|3001.28|3001.28|3000.7|3000.7|0
1632313570000|2021-09-22 12:26:10|3000.83|3000.83|3000.77|3000.77|3000.83|3000.83|3000.69|3000.69|0
1632313580000|2021-09-22 12:26:20|3000.91|3000.91|3001.05|3001.05|3001.06|3001.06|3000.91|3000.91|0
1632313600000|2021-09-22 12:26:40|3001.1|3001.1|3001.1|3001.1|3001.1|3001.1|3001.1|3001.1|0
1632313610000|2021-09-22 12:26:50|3001.05|3001.05|3001.05|3001.05|3001.05|3001.05|3001.05|3001.05|0
1632313630000|2021-09-22 12:27:10|3000.9|3000.9|3000.98|3000.98|3000.98|3000.98|3000.84|3000.84|0
1632313640000|2021-09-22 12:27:20|3000.74|3000.74|3000.6|3000.6|3000.74|3000.74|3000.6|3000.6|0
1632313650000|2021-09-22 12:27:30|3000.74|3000.74|3000.82|3000.82|3000.82|3000.82|3000.68|3000.68|0
1632313660000|2021-09-22 12:27:40|3000.7|3000.7|3000.84|3000.84|3000.84|3000.84|3000.7|3000.7|0
1632313670000|2021-09-22 12:27:50|3000.95|3000.95|3001.03|3001.03|3001.09|3001.09|3000.95|3000.95|0
1632313680000|2021-09-22 12:28:00|3001.32|3001.32|3001.47|3001.47|3001.47|3001.47|3001.32|3001.32|0
1632313690000|2021-09-22 12:28:10|3001.51|3001.51|3001.51|3001.51|3001.51|3001.51|3001.51|3001.51|0
1632313710000|2021-09-22 12:28:30|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|0
1632313740000|2021-09-22 12:29:00|3001.41|3001.41|3001.89|3001.89|3002.09|3002.09|3001.41|3001.41|0
1632313750000|2021-09-22 12:29:10|3001.83|3001.83|3001.64|3001.64|3001.9|3001.9|3001.64|3001.64|0
1632313770000|2021-09-22 12:29:30|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|0
1632313780000|2021-09-22 12:29:40|3001.88|3001.88|3001.18|3001.18|3001.88|3001.88|3001.18|3001.18|0
1632313790000|2021-09-22 12:29:50|3001.03|3001.03|3000.88|3000.88|3001.03|3001.03|3000.88|3000.88|0
1632313800000|2021-09-22 12:30:00|3000.74|3000.74|3000.6|3000.6|3000.74|3000.74|3000.6|3000.6|0
1632313810000|2021-09-22 12:30:10|3000.72|3000.72|3000.84|3000.84|3000.84|3000.84|3000.72|3000.72|0
1632313820000|2021-09-22 12:30:20|3000.98|3000.98|3000.98|3000.98|3000.98|3000.98|3000.98|3000.98|0
1632313830000|2021-09-22 12:30:30|3001.15|3001.15|3001.21|3001.21|3001.21|3001.21|3001.15|3001.15|0
1632313840000|2021-09-22 12:30:40|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|0
1632313850000|2021-09-22 12:30:50|3001.19|3001.19|3001.26|3001.26|3001.39|3001.39|3001.19|3001.19|0
1632313860000|2021-09-22 12:31:00|3001.19|3001.19|3000.86|3000.86|3001.19|3001.19|3000.86|3000.86|0
1632313870000|2021-09-22 12:31:10|3000.8|3000.8|3000.43|3000.43|3000.8|3000.8|3000.43|3000.43|0
1632313880000|2021-09-22 12:31:20|3000.56|3000.56|3000.56|3000.56|3000.56|3000.56|3000.56|3000.56|0
1632313890000|2021-09-22 12:31:30|3000.62|3000.62|3000.62|3000.62|3000.62|3000.62|3000.62|3000.62|0
1632313900000|2021-09-22 12:31:40|3000.48|3000.48|3000.19|3000.19|3000.48|3000.48|3000.19|3000.19|0
1632313940000|2021-09-22 12:32:20|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|0
1632313950000|2021-09-22 12:32:30|2999.97|2999.97|3000.41|3000.41|3000.41|3000.41|2999.97|2999.97|0
1632313960000|2021-09-22 12:32:40|3000.47|3000.47|3001.05|3001.05|3001.05|3001.05|3000.47|3000.47|0
1632313980000|2021-09-22 12:33:00|3000.96|3000.96|3000.96|3000.96|3000.96|3000.96|3000.96|3000.96|0
1632313990000|2021-09-22 12:33:10|3001.08|3001.08|3001.08|3001.08|3001.08|3001.08|3001.08|3001.08|0
1632314000000|2021-09-22 12:33:20|3001.01|3001.01|3001.01|3001.01|3001.01|3001.01|3001.01|3001.01|0
1632314030000|2021-09-22 12:33:50|3000.95|3000.95|3001.26|3001.26|3001.26|3001.26|3000.95|3000.95|0
1632314040000|2021-09-22 12:34:00|3001.32|3001.32|3001.32|3001.32|3001.71|3001.71|3001.19|3001.19|0
1632314050000|2021-09-22 12:34:10|3001.26|3001.26|3001.26|3001.26|3001.26|3001.26|3001.26|3001.26|0
1632314080000|2021-09-22 12:34:40|3001.31|3001.31|3001.52|3001.52|3001.52|3001.52|3001.31|3001.31|0
1632314090000|2021-09-22 12:34:50|3001.81|3001.81|3002.26|3002.26|3002.26|3002.26|3001.81|3001.81|0
1632314100000|2021-09-22 12:35:00|3002.41|3002.41|3002.95|3002.95|3002.95|3002.95|3002.41|3002.41|0
1632314110000|2021-09-22 12:35:10|3003.2|3003.2|3003.64|3003.64|3003.97|3003.97|3003.2|3003.2|0
1632314120000|2021-09-22 12:35:20|3003.76|3003.76|3003.75|3003.75|3003.88|3003.88|3003.6|3003.6|0
1632314140000|2021-09-22 12:35:40|3003.85|3003.85|3003.87|3003.87|3003.87|3003.87|3003.75|3003.75|0
1632314150000|2021-09-22 12:35:50|3004|3004|3004|3004|3004|3004|3004|3004|0
1632314160000|2021-09-22 12:36:00|3003.93|3003.93|3003.74|3003.74|3004.06|3004.06|3003.74|3003.74|0
1632314170000|2021-09-22 12:36:10|3003.87|3003.87|3003.63|3003.63|3003.87|3003.87|3003.63|3003.63|0
1632314190000|2021-09-22 12:36:30|3003.49|3003.49|3003.49|3003.49|3003.49|3003.49|3003.49|3003.49|0
1632314200000|2021-09-22 12:36:40|3003.44|3003.44|3002.97|3002.97|3003.44|3003.44|3002.97|3002.97|0
1632314210000|2021-09-22 12:36:50|3002.9|3002.9|3003.02|3003.02|3003.02|3003.02|3002.9|3002.9|0
1632314220000|2021-09-22 12:37:00|3003.22|3003.22|3003.02|3003.02|3003.22|3003.22|3003.02|3003.02|0
1632314240000|2021-09-22 12:37:20|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|0
1632314260000|2021-09-22 12:37:40|3002.72|3002.72|3002.84|3002.84|3002.84|3002.84|3002.72|3002.72|0
1632314280000|2021-09-22 12:38:00|3002.25|3002.25|3002.1|3002.1|3002.25|3002.25|3002.1|3002.1|0
1632314300000|2021-09-22 12:38:20|3002.15|3002.15|3002.41|3002.41|3002.41|3002.41|3002.15|3002.15|0
1632314310000|2021-09-22 12:38:30|3002.56|3002.56|3002.98|3002.98|3002.98|3002.98|3002.56|3002.56|0
1632314330000|2021-09-22 12:38:50|3003.13|3003.13|3003.27|3003.27|3003.27|3003.27|3003.13|3003.13|0
1632314340000|2021-09-22 12:39:00|3003.56|3003.56|3003.4|3003.4|3003.66|3003.66|3003.4|3003.4|0
1632314350000|2021-09-22 12:39:10|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|0
1632314360000|2021-09-22 12:39:20|3003.35|3003.35|3003.41|3003.41|3003.41|3003.41|3003.35|3003.35|0
1632314370000|2021-09-22 12:39:30|3003.48|3003.48|3003.34|3003.34|3003.61|3003.61|3003.34|3003.34|0
1632314380000|2021-09-22 12:39:40|3003.31|3003.31|3003.18|3003.18|3003.39|3003.39|3003.15|3003.15|0
1632314390000|2021-09-22 12:39:50|3003.3|3003.3|3002.95|3002.95|3003.3|3003.3|3002.95|3002.95|0
1632314400000|2021-09-22 12:40:00|3002.87|3002.87|3002.93|3002.93|3002.93|3002.93|3002.55|3002.55|0
1632314410000|2021-09-22 12:40:10|3003.07|3003.07|3003.16|3003.16|3003.28|3003.28|3003.03|3003.03|0
1632314420000|2021-09-22 12:40:20|3002.91|3002.91|3002.91|3002.91|3002.91|3002.91|3002.91|3002.91|0
1632314440000|2021-09-22 12:40:40|3003.35|3003.35|3002.91|3002.91|3003.35|3003.35|3002.91|3002.91|0
1632314450000|2021-09-22 12:40:50|3003.16|3003.16|3003.11|3003.11|3003.28|3003.28|3003|3003|0
1632314460000|2021-09-22 12:41:00|3003.17|3003.17|3003.49|3003.49|3003.49|3003.49|3003.06|3003.06|0
1632314470000|2021-09-22 12:41:10|3003.55|3003.55|3003.85|3003.85|3003.98|3003.98|3003.55|3003.55|0
1632314480000|2021-09-22 12:41:20|3003.97|3003.97|3003.97|3003.97|3003.97|3003.97|3003.97|3003.97|0
1632314500000|2021-09-22 12:41:40|3004.08|3004.08|3004.08|3004.08|3004.08|3004.08|3004.08|3004.08|0
1632314510000|2021-09-22 12:41:50|3003.97|3003.97|3003.97|3003.97|3003.97|3003.97|3003.97|3003.97|0
1632314520000|2021-09-22 12:42:00|3003.85|3003.85|3003.77|3003.77|3003.85|3003.85|3003.71|3003.71|0
1632314540000|2021-09-22 12:42:20|3003.79|3003.79|3003.79|3003.79|3003.79|3003.79|3003.79|3003.79|0
1632314550000|2021-09-22 12:42:30|3003.92|3003.92|3003.92|3003.92|3003.92|3003.92|3003.92|3003.92|0
1632314580000|2021-09-22 12:43:00|3003.99|3003.99|3003.93|3003.93|3003.99|3003.99|3003.87|3003.87|0
1632314590000|2021-09-22 12:43:10|3003.89|3003.89|3003.82|3003.82|3003.89|3003.89|3003.76|3003.76|0
1632314600000|2021-09-22 12:43:20|3004.07|3004.07|3004.21|3004.21|3004.21|3004.21|3004.07|3004.07|0
1632314610000|2021-09-22 12:43:30|3004.33|3004.33|3004.33|3004.33|3004.33|3004.33|3004.33|3004.33|0
1632314620000|2021-09-22 12:43:40|3004.39|3004.39|3004.59|3004.59|3004.59|3004.59|3004.33|3004.33|0
1632314630000|2021-09-22 12:43:50|3004.47|3004.47|3004.26|3004.26|3004.47|3004.47|3004.26|3004.26|0
1632314640000|2021-09-22 12:44:00|3004.33|3004.33|3004.33|3004.33|3004.33|3004.33|3004.33|3004.33|0
1632314670000|2021-09-22 12:44:30|3004.19|3004.19|3004.13|3004.13|3004.19|3004.19|3004.1|3004.1|0
1632314680000|2021-09-22 12:44:40|3004.24|3004.24|3004.24|3004.24|3004.24|3004.24|3004.24|3004.24|0
1632314690000|2021-09-22 12:44:50|3004.29|3004.29|3004.23|3004.23|3004.29|3004.29|3004.23|3004.23|0
1632314710000|2021-09-22 12:45:10|3004.53|3004.53|3004.74|3004.74|3004.74|3004.74|3004.53|3004.53|0
1632314720000|2021-09-22 12:45:20|3004.86|3004.86|3004.35|3004.35|3004.98|3004.98|3004.35|3004.35|0
1632314740000|2021-09-22 12:45:40|3004.49|3004.49|3004.51|3004.51|3004.51|3004.51|3004.49|3004.49|0
1632314750000|2021-09-22 12:45:50|3004.63|3004.63|3004.39|3004.39|3004.63|3004.63|3004.39|3004.39|0
1632314760000|2021-09-22 12:46:00|3004.24|3004.24|3004.27|3004.27|3004.27|3004.27|3004.15|3004.15|0
1632314770000|2021-09-22 12:46:10|3004.33|3004.33|3004.4|3004.4|3004.4|3004.4|3004.27|3004.27|0
1632314780000|2021-09-22 12:46:20|3004.61|3004.61|3004.61|3004.61|3004.61|3004.61|3004.61|3004.61|0
1632314800000|2021-09-22 12:46:40|3004.31|3004.31|3004.31|3004.31|3004.31|3004.31|3004.31|3004.31|0
1632314810000|2021-09-22 12:46:50|3004.19|3004.19|3004.05|3004.05|3004.19|3004.19|3004.05|3004.05|0
1632314820000|2021-09-22 12:47:00|3003.9|3003.9|3003.77|3003.77|3003.9|3003.9|3003.77|3003.77|0
1632314840000|2021-09-22 12:47:20|3003.71|3003.71|3003.71|3003.71|3003.71|3003.71|3003.71|3003.71|0
1632314850000|2021-09-22 12:47:30|3003.82|3003.82|3003.82|3003.82|3003.82|3003.82|3003.82|3003.82|0
1632314860000|2021-09-22 12:47:40|3003.71|3003.71|3003.66|3003.66|3003.71|3003.71|3003.66|3003.66|0
1632314870000|2021-09-22 12:47:50|3003.59|3003.59|3003.59|3003.59|3003.59|3003.59|3003.59|3003.59|0
1632314880000|2021-09-22 12:48:00|3003.47|3003.47|3003.43|3003.43|3003.47|3003.47|3003.25|3003.25|0
1632314900000|2021-09-22 12:48:20|3003.53|3003.53|3003.53|3003.53|3003.53|3003.53|3003.53|3003.53|0
1632314910000|2021-09-22 12:48:30|3003.68|3003.68|3003.55|3003.55|3003.69|3003.69|3003.55|3003.55|0
1632314970000|2021-09-22 12:49:30|3003.7|3003.7|3003.7|3003.7|3003.7|3003.7|3003.7|3003.7|0
1632314980000|2021-09-22 12:49:40|3003.76|3003.76|3003.76|3003.76|3003.76|3003.76|3003.76|3003.76|0
1632315000000|2021-09-22 12:50:00|3003.86|3003.86|3004.35|3004.35|3004.35|3004.35|3003.86|3003.86|0
1632315010000|2021-09-22 12:50:10|3004.47|3004.47|3004.5|3004.5|3004.5|3004.5|3004.47|3004.47|0
1632315020000|2021-09-22 12:50:20|3004.38|3004.38|3004.38|3004.38|3004.38|3004.38|3004.38|3004.38|0
1632315030000|2021-09-22 12:50:30|3004.5|3004.5|3004.5|3004.5|3004.5|3004.5|3004.5|3004.5|0
1632315050000|2021-09-22 12:50:50|3004.65|3004.65|3004.8|3004.8|3004.8|3004.8|3004.65|3004.65|0
1632315060000|2021-09-22 12:51:00|3004.73|3004.73|3004.61|3004.61|3004.73|3004.73|3004.61|3004.61|0
1632315070000|2021-09-22 12:51:10|3004.67|3004.67|3004.88|3004.88|3005|3005|3004.67|3004.67|0
1632315080000|2021-09-22 12:51:20|3004.78|3004.78|3004.67|3004.67|3004.78|3004.78|3004.67|3004.67|0
1632315090000|2021-09-22 12:51:30|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|0
1632315110000|2021-09-22 12:51:50|3004.67|3004.67|3004.64|3004.64|3004.67|3004.67|3004.64|3004.64|0
1632315140000|2021-09-22 12:52:20|3004.78|3004.78|3004.9|3004.9|3004.9|3004.9|3004.78|3004.78|0
1632315150000|2021-09-22 12:52:30|3004.78|3004.78|3004.9|3004.9|3004.9|3004.9|3004.78|3004.78|0
1632315160000|2021-09-22 12:52:40|3005.02|3005.02|3004.68|3004.68|3005.07|3005.07|3004.68|3004.68|0
1632315170000|2021-09-22 12:52:50|3004.44|3004.44|3004.21|3004.21|3004.44|3004.44|3004.21|3004.21|0
1632315210000|2021-09-22 12:53:30|3004.23|3004.23|3004.23|3004.23|3004.23|3004.23|3004.23|3004.23|0
1632315220000|2021-09-22 12:53:40|3004.35|3004.35|3004.35|3004.35|3004.35|3004.35|3004.35|3004.35|0
1632315240000|2021-09-22 12:54:00|3004.24|3004.24|3004.24|3004.24|3004.24|3004.24|3004.24|3004.24|0
1632315250000|2021-09-22 12:54:10|3004.31|3004.31|3003.76|3003.76|3004.31|3004.31|3003.76|3003.76|0
1632315260000|2021-09-22 12:54:20|3003.91|3003.91|3003.91|3003.91|3003.91|3003.91|3003.91|3003.91|0
1632315280000|2021-09-22 12:54:40|3004.27|3004.27|3003.95|3003.95|3004.27|3004.27|3003.95|3003.95|0
1632315290000|2021-09-22 12:54:50|3003.81|3003.81|3003.81|3003.81|3003.81|3003.81|3003.81|3003.81|0
1632315300000|2021-09-22 12:55:00|3003.93|3003.93|3003.81|3003.81|3003.93|3003.93|3003.81|3003.81|0
1632315310000|2021-09-22 12:55:10|3003.85|3003.85|3003.96|3003.96|3003.99|3003.99|3003.85|3003.85|0
1632315320000|2021-09-22 12:55:20|3003.66|3003.66|3003.47|3003.47|3003.66|3003.66|3003.47|3003.47|0
1632315330000|2021-09-22 12:55:30|3003.54|3003.54|3003.54|3003.54|3003.54|3003.54|3003.54|3003.54|0
1632315340000|2021-09-22 12:55:40|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|0
1632315360000|2021-09-22 12:56:00|3003.72|3003.72|3003.58|3003.58|3003.72|3003.72|3003.58|3003.58|0
1632315370000|2021-09-22 12:56:10|3002.99|3002.99|3002.99|3002.99|3002.99|3002.99|3002.99|3002.99|0
1632315390000|2021-09-22 12:56:30|3003.06|3003.06|3003.06|3003.06|3003.06|3003.06|3003.06|3003.06|0
1632315400000|2021-09-22 12:56:40|3003|3003|3003.05|3003.05|3003.05|3003.05|3003|3003|0
1632315420000|2021-09-22 12:57:00|3002.93|3002.93|3002.57|3002.57|3002.93|3002.93|3002.57|3002.57|0
1632315430000|2021-09-22 12:57:10|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|0
1632315440000|2021-09-22 12:57:20|3002.57|3002.57|3002.42|3002.42|3002.57|3002.57|3002.42|3002.42|0
1632315450000|2021-09-22 12:57:30|3002.57|3002.57|3002.27|3002.27|3002.71|3002.71|3002.27|3002.27|0
1632315470000|2021-09-22 12:57:50|3002.23|3002.23|3002.23|3002.23|3002.23|3002.23|3002.23|3002.23|0
1632315500000|2021-09-22 12:58:20|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|0
1632315510000|2021-09-22 12:58:30|3002.14|3002.14|3002.18|3002.18|3002.28|3002.28|3002.14|3002.14|0
1632315530000|2021-09-22 12:58:50|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|0
1632315540000|2021-09-22 12:59:00|3001.98|3001.98|3002.02|3002.02|3002.02|3002.02|3001.87|3001.87|0
1632315570000|2021-09-22 12:59:30|3001.89|3001.89|3001.65|3001.65|3001.89|3001.89|3001.65|3001.65|0
1632315580000|2021-09-22 12:59:40|3001.77|3001.77|3001.91|3001.91|3001.91|3001.91|3001.77|3001.77|0
1632315600000|2021-09-22 13:00:00|3002.05|3002.05|3002.36|3002.36|3002.36|3002.36|3002.05|3002.05|0
1632315610000|2021-09-22 13:00:10|3002.5|3002.5|3002.93|3002.93|3002.93|3002.93|3002.39|3002.39|0
1632315620000|2021-09-22 13:00:20|3003.09|3003.09|3003.08|3003.08|3003.15|3003.15|3003.08|3003.08|0
1632315630000|2021-09-22 13:00:30|3003.14|3003.14|3003.72|3003.72|3003.72|3003.72|3003.14|3003.14|0
1632315640000|2021-09-22 13:00:40|3003.87|3003.87|3003.68|3003.68|3004.11|3004.11|3003.68|3003.68|0
1632315650000|2021-09-22 13:00:50|3003.75|3003.75|3003.76|3003.76|3003.76|3003.76|3003.64|3003.64|0
1632315660000|2021-09-22 13:01:00|3003.89|3003.89|3003.89|3003.89|3003.89|3003.89|3003.89|3003.89|0
1632315670000|2021-09-22 13:01:10|3003.93|3003.93|3004.07|3004.07|3004.07|3004.07|3003.93|3003.93|0
1632315680000|2021-09-22 13:01:20|3004.12|3004.12|3004.37|3004.37|3004.37|3004.37|3004.12|3004.12|0
1632315690000|2021-09-22 13:01:30|3004.23|3004.23|3004.08|3004.08|3004.23|3004.23|3004.08|3004.08|0
1632315700000|2021-09-22 13:01:40|3004.03|3004.03|3004.03|3004.03|3004.03|3004.03|3004.03|3004.03|0
1632315720000|2021-09-22 13:02:00|3004.06|3004.06|3003.82|3003.82|3004.06|3004.06|3003.82|3003.82|0
1632315730000|2021-09-22 13:02:10|3003.68|3003.68|3003.85|3003.85|3004.24|3004.24|3003.68|3003.68|0
1632315740000|2021-09-22 13:02:20|3003.72|3003.72|3003.79|3003.79|3003.79|3003.79|3003.58|3003.58|0
1632315750000|2021-09-22 13:02:30|3003.74|3003.74|3003.88|3003.88|3003.88|3003.88|3003.67|3003.67|0
1632315760000|2021-09-22 13:02:40|3004.03|3004.03|3004.32|3004.32|3004.32|3004.32|3004.03|3004.03|0
1632315770000|2021-09-22 13:02:50|3004.44|3004.44|3004.58|3004.58|3004.58|3004.58|3004.38|3004.38|0
1632315780000|2021-09-22 13:03:00|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|0
1632315790000|2021-09-22 13:03:10|3004.76|3004.76|3004.61|3004.61|3004.76|3004.76|3004.49|3004.49|0
1632315800000|2021-09-22 13:03:20|3004.47|3004.47|3004.47|3004.47|3004.47|3004.47|3004.47|3004.47|0
1632315810000|2021-09-22 13:03:30|3004.54|3004.54|3004.54|3004.54|3004.54|3004.54|3004.54|3004.54|0
1632315820000|2021-09-22 13:03:40|3004.47|3004.47|3004.21|3004.21|3004.47|3004.47|3004.21|3004.21|0
1632315850000|2021-09-22 13:04:10|3004.28|3004.28|3004.28|3004.28|3004.28|3004.28|3004.28|3004.28|0
1632315860000|2021-09-22 13:04:20|3003.98|3003.98|3003.98|3003.98|3003.98|3003.98|3003.98|3003.98|0
1632315870000|2021-09-22 13:04:30|3003.92|3003.92|3003.92|3003.92|3003.92|3003.92|3003.8|3003.8|0
1632315880000|2021-09-22 13:04:40|3003.8|3003.8|3003.63|3003.63|3003.8|3003.8|3003.38|3003.38|0
1632315900000|2021-09-22 13:05:00|3003.49|3003.49|3003.49|3003.49|3003.49|3003.49|3003.49|3003.49|0
1632315910000|2021-09-22 13:05:10|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|0
1632315920000|2021-09-22 13:05:20|3003.53|3003.53|3003.78|3003.78|3003.78|3003.78|3003.53|3003.53|0
1632315930000|2021-09-22 13:05:30|3003.68|3003.68|3003.88|3003.88|3003.88|3003.88|3003.68|3003.68|0
1632315940000|2021-09-22 13:05:40|3003.52|3003.52|3003.15|3003.15|3003.52|3003.52|3003.15|3003.15|0
1632315960000|2021-09-22 13:06:00|3003.4|3003.4|3003.4|3003.4|3003.4|3003.4|3003.4|3003.4|0
1632315980000|2021-09-22 13:06:20|3003.28|3003.28|3003.13|3003.13|3003.28|3003.28|3003.13|3003.13|0
1632316000000|2021-09-22 13:06:40|3002.99|3002.99|3003.06|3003.06|3003.06|3003.06|3002.99|3002.99|0
1632316020000|2021-09-22 13:07:00|3002.63|3002.63|3002.41|3002.41|3002.85|3002.85|3002.41|3002.41|0
1632316030000|2021-09-22 13:07:10|3002.53|3002.53|3002.79|3002.79|3002.79|3002.79|3002.53|3002.53|0
1632316040000|2021-09-22 13:07:20|3002.65|3002.65|3002.53|3002.53|3002.65|3002.65|3002.53|3002.53|0
1632316050000|2021-09-22 13:07:30|3002.43|3002.43|3002.43|3002.43|3002.43|3002.43|3002.43|3002.43|0
1632316060000|2021-09-22 13:07:40|3002.57|3002.57|3002.69|3002.69|3002.69|3002.69|3002.57|3002.57|0
1632316070000|2021-09-22 13:07:50|3002.57|3002.57|3002.37|3002.37|3002.57|3002.57|3002.37|3002.37|0
1632316080000|2021-09-22 13:08:00|3002.51|3002.51|3002.66|3002.66|3002.66|3002.66|3002.51|3002.51|0
1632316130000|2021-09-22 13:08:50|3002.51|3002.51|3002.22|3002.22|3002.51|3002.51|3002.22|3002.22|0
1632316140000|2021-09-22 13:09:00|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|0
1632316150000|2021-09-22 13:09:10|3002.15|3002.15|3002.15|3002.15|3002.15|3002.15|3002.15|3002.15|0
1632316160000|2021-09-22 13:09:20|3002.09|3002.09|3002.33|3002.33|3002.33|3002.33|3002.09|3002.09|0
1632316170000|2021-09-22 13:09:30|3002.18|3002.18|3002.22|3002.22|3002.22|3002.22|3002.08|3002.08|0
1632316200000|2021-09-22 13:10:00|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|0
1632316210000|2021-09-22 13:10:10|3002.02|3002.02|3001.88|3001.88|3002.02|3002.02|3001.88|3001.88|0
1632316220000|2021-09-22 13:10:20|3001.82|3001.82|3001.82|3001.82|3001.82|3001.82|3001.82|3001.82|0
1632316230000|2021-09-22 13:10:30|3001.96|3001.96|3001.71|3001.71|3001.96|3001.96|3001.71|3001.71|0
1632316240000|2021-09-22 13:10:40|3001.47|3001.47|3001.34|3001.34|3001.47|3001.47|3001.34|3001.34|0
1632316250000|2021-09-22 13:10:50|3001.45|3001.45|3001.49|3001.49|3001.49|3001.49|3001.45|3001.45|0
1632316260000|2021-09-22 13:11:00|3001.44|3001.44|3001.58|3001.58|3001.58|3001.58|3001.44|3001.44|0
1632316270000|2021-09-22 13:11:10|3001.72|3001.72|3001.59|3001.59|3001.72|3001.72|3001.3|3001.3|0
1632316280000|2021-09-22 13:11:20|3001.73|3001.73|3002.36|3002.36|3002.36|3002.36|3001.73|3001.73|0
1632316300000|2021-09-22 13:11:40|3002.3|3002.3|3002.43|3002.43|3002.43|3002.43|3002.3|3002.3|0
1632316310000|2021-09-22 13:11:50|3002.29|3002.29|3002.29|3002.29|3002.29|3002.29|3002.29|3002.29|0
1632316330000|2021-09-22 13:12:10|3002.05|3002.05|3001.91|3001.91|3002.05|3002.05|3001.91|3001.91|0
1632316340000|2021-09-22 13:12:20|3001.61|3001.61|3001.68|3001.68|3001.68|3001.68|3001.61|3001.61|0
1632316350000|2021-09-22 13:12:30|3001.57|3001.57|3001.57|3001.57|3001.57|3001.57|3001.57|3001.57|0
1632316360000|2021-09-22 13:12:40|3001.53|3001.53|3001.53|3001.53|3001.53|3001.53|3001.53|3001.53|0
1632316370000|2021-09-22 13:12:50|3001.64|3001.64|3001.71|3001.71|3001.78|3001.78|3001.64|3001.64|0
1632316380000|2021-09-22 13:13:00|3001.83|3001.83|3001.85|3001.85|3001.89|3001.89|3001.83|3001.83|0
1632316390000|2021-09-22 13:13:10|3001.89|3001.89|3001.8|3001.8|3001.89|3001.89|3001.8|3001.8|0
1632316400000|2021-09-22 13:13:20|3001.73|3001.73|3001.73|3001.73|3001.73|3001.73|3001.73|3001.73|0
1632316410000|2021-09-22 13:13:30|3001.67|3001.67|3001.67|3001.67|3001.67|3001.67|3001.67|3001.67|0
1632316420000|2021-09-22 13:13:40|3001.4|3001.4|3001.61|3001.61|3001.61|3001.61|3001.4|3001.4|0
1632316440000|2021-09-22 13:14:00|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|0
1632316470000|2021-09-22 13:14:30|3001.44|3001.44|3001.44|3001.44|3001.44|3001.44|3001.44|3001.44|0
1632316480000|2021-09-22 13:14:40|3001.58|3001.58|3001.58|3001.58|3001.58|3001.58|3001.58|3001.58|0
1632316490000|2021-09-22 13:14:50|3001.69|3001.69|3002.38|3002.38|3002.42|3002.42|3001.69|3001.69|0
1632316500000|2021-09-22 13:15:00|3002.52|3002.52|3003|3003|3003|3003|3002.48|3002.48|0
1632316510000|2021-09-22 13:15:10|3003.05|3003.05|3003.23|3003.23|3003.23|3003.23|3003.05|3003.05|0
1632316520000|2021-09-22 13:15:20|3003.29|3003.29|3003.62|3003.62|3003.62|3003.62|3003.29|3003.29|0
1632316530000|2021-09-22 13:15:30|3003.68|3003.68|3003.75|3003.75|3003.75|3003.75|3003.68|3003.68|0
1632316540000|2021-09-22 13:15:40|3003.45|3003.45|3003.31|3003.31|3003.45|3003.45|3003.31|3003.31|0
1632316550000|2021-09-22 13:15:50|3003|3003|3002.88|3002.88|3003|3003|3002.88|3002.88|0
1632316560000|2021-09-22 13:16:00|3002.94|3002.94|3002.94|3002.94|3002.94|3002.94|3002.94|3002.94|0
1632316570000|2021-09-22 13:16:10|3002.89|3002.89|3002.94|3002.94|3002.94|3002.94|3002.89|3002.89|0
1632316590000|2021-09-22 13:16:30|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|0
1632316600000|2021-09-22 13:16:40|3002.73|3002.73|3002.73|3002.73|3002.73|3002.73|3002.73|3002.73|0
1632316630000|2021-09-22 13:17:10|3002.68|3002.68|3002.61|3002.61|3002.68|3002.68|3002.61|3002.61|0
1632316650000|2021-09-22 13:17:30|3002.49|3002.49|3002.49|3002.49|3002.49|3002.49|3002.49|3002.49|0
1632316660000|2021-09-22 13:17:40|3002.63|3002.63|3002.61|3002.61|3002.67|3002.67|3002.56|3002.56|0
1632316670000|2021-09-22 13:17:50|3002.76|3002.76|3002.75|3002.75|3002.81|3002.81|3002.75|3002.75|0
1632316680000|2021-09-22 13:18:00|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|0
1632316690000|2021-09-22 13:18:10|3002.75|3002.75|3003.03|3003.03|3003.09|3003.09|3002.75|3002.75|0
1632316700000|2021-09-22 13:18:20|3003.18|3003.18|3003.05|3003.05|3003.18|3003.18|3003.05|3003.05|0
1632316720000|2021-09-22 13:18:40|3002.91|3002.91|3002.77|3002.77|3002.91|3002.91|3002.77|3002.77|0
1632316730000|2021-09-22 13:18:50|3002.62|3002.62|3002.62|3002.62|3002.62|3002.62|3002.62|3002.62|0
1632316750000|2021-09-22 13:19:10|3002.58|3002.58|3002.58|3002.58|3002.58|3002.58|3002.58|3002.58|0
1632316760000|2021-09-22 13:19:20|3002.72|3002.72|3002.72|3002.72|3002.72|3002.72|3002.72|3002.72|0
1632316770000|2021-09-22 13:19:30|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|0
1632316780000|2021-09-22 13:19:40|3002.78|3002.78|3002.63|3002.63|3002.78|3002.78|3002.63|3002.63|0
1632316800000|2021-09-22 13:20:00|3002.49|3002.49|3002.49|3002.49|3002.49|3002.49|3002.49|3002.49|0
1632316820000|2021-09-22 13:20:20|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|0
1632316830000|2021-09-22 13:20:30|3002.84|3002.84|3002.9|3002.9|3002.9|3002.9|3002.84|3002.84|0
1632316850000|2021-09-22 13:20:50|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|0
1632316860000|2021-09-22 13:21:00|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|0
1632316870000|2021-09-22 13:21:10|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|0
1632316920000|2021-09-22 13:22:00|3002.9|3002.9|3001.88|3001.88|3002.9|3002.9|3001.82|3001.82|0
1632316930000|2021-09-22 13:22:10|3001.95|3001.95|3001.95|3001.95|3001.95|3001.95|3001.95|3001.95|0
1632316940000|2021-09-22 13:22:20|3001.88|3001.88|3001.94|3001.94|3001.94|3001.94|3001.88|3001.88|0
1632316970000|2021-09-22 13:22:50|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|0
1632316980000|2021-09-22 13:23:00|3001.87|3001.87|3001.87|3001.87|3001.87|3001.87|3001.87|3001.87|0
1632316990000|2021-09-22 13:23:10|3002.07|3002.07|3001.93|3001.93|3002.07|3002.07|3001.93|3001.93|0
1632317010000|2021-09-22 13:23:30|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|0
1632317020000|2021-09-22 13:23:40|3002.24|3002.24|3002.34|3002.34|3002.34|3002.34|3002.24|3002.24|0
1632317030000|2021-09-22 13:23:50|3002.4|3002.4|3002.46|3002.46|3002.46|3002.46|3002.34|3002.34|0
1632317040000|2021-09-22 13:24:00|3002.58|3002.58|3002.58|3002.58|3002.58|3002.58|3002.58|3002.58|0
1632317050000|2021-09-22 13:24:10|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|0
1632317060000|2021-09-22 13:24:20|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|0
1632317070000|2021-09-22 13:24:30|3002.47|3002.47|3002.11|3002.11|3002.47|3002.47|3002.11|3002.11|0
1632317080000|2021-09-22 13:24:40|3002.16|3002.16|3002.5|3002.5|3002.5|3002.5|3002.16|3002.16|0
1632317090000|2021-09-22 13:24:50|3002.99|3002.99|3003.6|3003.6|3003.6|3003.6|3002.99|3002.99|0
1632317100000|2021-09-22 13:25:00|3003.48|3003.48|3004.67|3004.67|3004.67|3004.67|3003.48|3003.48|0
1632317110000|2021-09-22 13:25:10|3004.82|3004.82|3005.13|3005.13|3005.13|3005.13|3004.82|3004.82|0
1632317120000|2021-09-22 13:25:20|3005.38|3005.38|3005.38|3005.38|3005.38|3005.38|3005.38|3005.38|0
1632317130000|2021-09-22 13:25:30|3005.5|3005.5|3005.38|3005.38|3005.5|3005.5|3005.38|3005.38|0
1632317140000|2021-09-22 13:25:40|3005.52|3005.52|3005.52|3005.52|3005.52|3005.52|3005.52|3005.52|0
1632317160000|2021-09-22 13:26:00|3005.66|3005.66|3005.38|3005.38|3005.66|3005.66|3005.38|3005.38|0
1632317170000|2021-09-22 13:26:10|3005.31|3005.31|3005.16|3005.16|3005.31|3005.31|3005.16|3005.16|0
1632317180000|2021-09-22 13:26:20|3005.3|3005.3|3005.42|3005.42|3005.42|3005.42|3005.15|3005.15|0
1632317200000|2021-09-22 13:26:40|3005.38|3005.38|3005.38|3005.38|3005.38|3005.38|3005.38|3005.38|0
1632317210000|2021-09-22 13:26:50|3005.51|3005.51|3005.58|3005.58|3005.58|3005.58|3005.51|3005.51|0
1632317220000|2021-09-22 13:27:00|3005.64|3005.64|3005.31|3005.31|3005.64|3005.64|3005.31|3005.31|0
1632317230000|2021-09-22 13:27:10|3005.21|3005.21|3004.3|3004.3|3005.21|3005.21|3004.3|3004.3|0
1632317240000|2021-09-22 13:27:20|3004.42|3004.42|3004.61|3004.61|3004.66|3004.66|3004.42|3004.42|0
1632317260000|2021-09-22 13:27:40|3004.75|3004.75|3004.75|3004.75|3004.75|3004.75|3004.75|3004.75|0
1632317270000|2021-09-22 13:27:50|3004.82|3004.82|3004.82|3004.82|3004.82|3004.82|3004.82|3004.82|0
1632317280000|2021-09-22 13:28:00|3004.85|3004.85|3005.55|3005.55|3005.55|3005.55|3004.85|3004.85|0
1632317290000|2021-09-22 13:28:10|3005.51|3005.51|3005.51|3005.51|3005.51|3005.51|3005.51|3005.51|0
1632317300000|2021-09-22 13:28:20|3005.57|3005.57|3005.71|3005.71|3005.71|3005.71|3005.57|3005.57|0
1632317310000|2021-09-22 13:28:30|3005.87|3005.87|3005.87|3005.87|3005.87|3005.87|3005.87|3005.87|0
1632317320000|2021-09-22 13:28:40|3005.97|3005.97|3006.17|3006.17|3006.17|3006.17|3005.97|3005.97|0
1632317340000|2021-09-22 13:29:00|3006.12|3006.12|3006.48|3006.48|3006.48|3006.48|3006.12|3006.12|0
1632317370000|2021-09-22 13:29:30|3006.77|3006.77|3006.63|3006.63|3006.77|3006.77|3006.63|3006.63|0
1632317380000|2021-09-22 13:29:40|3006.48|3006.48|3006.66|3006.66|3006.74|3006.74|3006.48|3006.48|0
1632317390000|2021-09-22 13:29:50|3006.59|3006.59|3006.61|3006.61|3006.61|3006.61|3006.59|3006.59|0
1632317400000|2021-09-22 13:30:00|3006.56|3006.56|3006.47|3006.47|3006.56|3006.56|3006.34|3006.34|0
1632317410000|2021-09-22 13:30:10|3006.51|3006.51|3006.19|3006.19|3006.54|3006.54|3006.01|3006.01|0
1632317420000|2021-09-22 13:30:20|3006.07|3006.07|3005.35|3005.35|3006.07|3006.07|3005.35|3005.35|0
1632317430000|2021-09-22 13:30:30|3005.3|3005.3|3004.96|3004.96|3005.3|3005.3|3004.82|3004.82|0
1632317440000|2021-09-22 13:30:40|3004.84|3004.84|3004.42|3004.42|3004.84|3004.84|3004.42|3004.42|0
1632317450000|2021-09-22 13:30:50|3004.47|3004.47|3004.43|3004.43|3004.47|3004.47|3004.43|3004.43|0
1632317460000|2021-09-22 13:31:00|3004.15|3004.15|3003.81|3003.81|3004.15|3004.15|3003.74|3003.74|0
1632317470000|2021-09-22 13:31:10|3003.71|3003.71|3003.79|3003.79|3003.86|3003.86|3003.71|3003.71|0
1632317480000|2021-09-22 13:31:20|3004|3004|3004.12|3004.12|3004.12|3004.12|3003.94|3003.94|0
1632317490000|2021-09-22 13:31:30|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|0
1632317500000|2021-09-22 13:31:40|3004.35|3004.35|3005|3005|3005|3005|3004.35|3004.35|0
1632317510000|2021-09-22 13:31:50|3005.07|3005.07|3005.56|3005.56|3005.56|3005.56|3005.07|3005.07|0
1632317520000|2021-09-22 13:32:00|3005.62|3005.62|3006.1|3006.1|3006.16|3006.16|3005.62|3005.62|0
1632317530000|2021-09-22 13:32:10|3006.21|3006.21|3006.24|3006.24|3006.24|3006.24|3006.21|3006.21|0
1632317540000|2021-09-22 13:32:20|3006.1|3006.1|3006.08|3006.08|3006.1|3006.1|3006.08|3006.08|0
1632317550000|2021-09-22 13:32:30|3006.14|3006.14|3006.02|3006.02|3006.14|3006.14|3006.02|3006.02|0
1632317560000|2021-09-22 13:32:40|3006|3006|3005.52|3005.52|3006.13|3006.13|3005.52|3005.52|0
1632317570000|2021-09-22 13:32:50|3005.59|3005.59|3004.35|3004.35|3005.59|3005.59|3004.35|3004.35|0
1632317580000|2021-09-22 13:33:00|3004.38|3004.38|3004.25|3004.25|3004.38|3004.38|3004.09|3004.09|0
1632317590000|2021-09-22 13:33:10|3004.39|3004.39|3004.37|3004.37|3004.39|3004.39|3004.32|3004.32|0
1632317600000|2021-09-22 13:33:20|3004.62|3004.62|3005.14|3005.14|3005.14|3005.14|3004.62|3004.62|0
1632317610000|2021-09-22 13:33:30|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|0
1632317620000|2021-09-22 13:33:40|3005.32|3005.32|3005.32|3005.32|3005.32|3005.32|3005.32|3005.32|0
1632317630000|2021-09-22 13:33:50|3005.46|3005.46|3005.35|3005.35|3005.46|3005.46|3005.35|3005.35|0
1632317640000|2021-09-22 13:34:00|3005.5|3005.5|3005.64|3005.64|3005.64|3005.64|3005.5|3005.5|0
1632317650000|2021-09-22 13:34:10|3005.76|3005.76|3005.76|3005.76|3005.76|3005.76|3005.76|3005.76|0
1632317670000|2021-09-22 13:34:30|3005.63|3005.63|3005.45|3005.45|3005.63|3005.63|3005.34|3005.34|0
1632317680000|2021-09-22 13:34:40|3005.39|3005.39|3005.35|3005.35|3005.59|3005.59|3005.35|3005.35|0
1632317690000|2021-09-22 13:34:50|3005.21|3005.21|3005.26|3005.26|3005.26|3005.26|3005.21|3005.21|0
1632317700000|2021-09-22 13:35:00|3005.36|3005.36|3005.02|3005.02|3005.41|3005.41|3005.02|3005.02|0
1632317710000|2021-09-22 13:35:10|3004.9|3004.9|3004.9|3004.9|3004.9|3004.9|3004.78|3004.78|0
1632317730000|2021-09-22 13:35:30|3004.97|3004.97|3004.68|3004.68|3004.97|3004.97|3004.59|3004.59|0
1632317760000|2021-09-22 13:36:00|3004.63|3004.63|3004.95|3004.95|3004.95|3004.95|3004.63|3004.63|0
1632317770000|2021-09-22 13:36:10|3004.8|3004.8|3004.85|3004.85|3004.85|3004.85|3004.56|3004.56|0
1632317780000|2021-09-22 13:36:20|3004.73|3004.73|3005.42|3005.42|3005.42|3005.42|3004.73|3004.73|0
1632317790000|2021-09-22 13:36:30|3005.57|3005.57|3005.73|3005.73|3006.14|3006.14|3005.57|3005.57|0
1632317800000|2021-09-22 13:36:40|3005.61|3005.61|3005.58|3005.58|3005.61|3005.61|3005.55|3005.55|0
1632317810000|2021-09-22 13:36:50|3005.72|3005.72|3005.61|3005.61|3005.76|3005.76|3005.61|3005.61|0
1632317820000|2021-09-22 13:37:00|3005.58|3005.58|3005.38|3005.38|3005.58|3005.58|3005.38|3005.38|0
1632317830000|2021-09-22 13:37:10|3005.51|3005.51|3005.75|3005.75|3005.75|3005.75|3005.51|3005.51|0
1632317840000|2021-09-22 13:37:20|3005.46|3005.46|3005.6|3005.6|3005.6|3005.6|3005.46|3005.46|0
1632317850000|2021-09-22 13:37:30|3005.49|3005.49|3004.94|3004.94|3005.49|3005.49|3004.79|3004.79|0
1632317870000|2021-09-22 13:37:50|3004.73|3004.73|3004.94|3004.94|3004.94|3004.94|3004.73|3004.73|0
1632317880000|2021-09-22 13:38:00|3004.97|3004.97|3005.05|3005.05|3005.05|3005.05|3004.94|3004.94|0
1632317890000|2021-09-22 13:38:10|3005.34|3005.34|3005.49|3005.49|3005.64|3005.64|3005.34|3005.34|0
1632317900000|2021-09-22 13:38:20|3005.68|3005.68|3005.75|3005.75|3005.75|3005.75|3005.55|3005.55|0
1632317910000|2021-09-22 13:38:30|3005.69|3005.69|3005.75|3005.75|3005.75|3005.75|3005.69|3005.69|0
1632317920000|2021-09-22 13:38:40|3005.81|3005.81|3005.99|3005.99|3005.99|3005.99|3005.81|3005.81|0
1632317930000|2021-09-22 13:38:50|3006.05|3006.05|3005.58|3005.58|3006.07|3006.07|3005.58|3005.58|0
1632317940000|2021-09-22 13:39:00|3005.66|3005.66|3005.72|3005.72|3005.72|3005.72|3005.66|3005.66|0
1632317960000|2021-09-22 13:39:20|3005.57|3005.57|3005.83|3005.83|3005.98|3005.98|3005.57|3005.57|0
1632317970000|2021-09-22 13:39:30|3005.47|3005.47|3005.23|3005.23|3005.47|3005.47|3005.23|3005.23|0
1632317980000|2021-09-22 13:39:40|3005.38|3005.38|3004.98|3004.98|3005.38|3005.38|3004.97|3004.97|0
1632317990000|2021-09-22 13:39:50|3004.95|3004.95|3004.85|3004.85|3004.95|3004.95|3004.85|3004.85|0
1632318000000|2021-09-22 13:40:00|3004.79|3004.79|3004.56|3004.56|3004.85|3004.85|3004.56|3004.56|0
1632318010000|2021-09-22 13:40:10|3004.8|3004.8|3004.55|3004.55|3004.8|3004.8|3004.55|3004.55|0
1632318020000|2021-09-22 13:40:20|3004.48|3004.48|3004.59|3004.59|3004.59|3004.59|3004.48|3004.48|0
1632318030000|2021-09-22 13:40:30|3004.54|3004.54|3004.4|3004.4|3004.54|3004.54|3004.4|3004.4|0
1632318040000|2021-09-22 13:40:40|3004.45|3004.45|3004.45|3004.45|3004.45|3004.45|3004.45|3004.45|0
1632318050000|2021-09-22 13:40:50|3004.58|3004.58|3004.52|3004.52|3004.58|3004.58|3004.45|3004.45|0
1632318060000|2021-09-22 13:41:00|3004.57|3004.57|3004.77|3004.77|3004.77|3004.77|3004.57|3004.57|0
1632318070000|2021-09-22 13:41:10|3004.47|3004.47|3004.54|3004.54|3004.54|3004.54|3004.47|3004.47|0
1632318080000|2021-09-22 13:41:20|3004.3|3004.3|3003.43|3003.43|3004.3|3004.3|3003.43|3003.43|0
1632318100000|2021-09-22 13:41:40|3003.55|3003.55|3003.82|3003.82|3003.82|3003.82|3003.55|3003.55|0
1632318110000|2021-09-22 13:41:50|3004.06|3004.06|3003.67|3003.67|3004.06|3004.06|3003.67|3003.67|0
1632318120000|2021-09-22 13:42:00|3003.73|3003.73|3003.73|3003.73|3003.73|3003.73|3003.73|3003.73|0
1632318130000|2021-09-22 13:42:10|3003.6|3003.6|3003.77|3003.77|3003.77|3003.77|3003.6|3003.6|0
1632318140000|2021-09-22 13:42:20|3003.7|3003.7|3003.65|3003.65|3003.8|3003.8|3003.56|3003.56|0
1632318150000|2021-09-22 13:42:30|3003.72|3003.72|3003.57|3003.57|3003.72|3003.72|3003.57|3003.57|0
1632318160000|2021-09-22 13:42:40|3003.65|3003.65|3003.52|3003.52|3003.65|3003.65|3003.52|3003.52|0
1632318170000|2021-09-22 13:42:50|3003.67|3003.67|3003.67|3003.67|3003.67|3003.67|3003.67|3003.67|0
1632318180000|2021-09-22 13:43:00|3003.52|3003.52|3003.47|3003.47|3003.6|3003.6|3003.47|3003.47|0
1632318190000|2021-09-22 13:43:10|3003.35|3003.35|3003.44|3003.44|3003.47|3003.47|3003.35|3003.35|0
1632318200000|2021-09-22 13:43:20|3003.4|3003.4|3003.37|3003.37|3003.4|3003.4|3003.37|3003.37|0
1632318220000|2021-09-22 13:43:40|3003.51|3003.51|3003.59|3003.59|3003.59|3003.59|3003.46|3003.46|0
1632318230000|2021-09-22 13:43:50|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|0
1632318250000|2021-09-22 13:44:10|3003.5|3003.5|3003.5|3003.5|3003.5|3003.5|3003.5|3003.5|0
1632318270000|2021-09-22 13:44:30|3003.21|3003.21|3003.21|3003.21|3003.21|3003.21|3003.21|3003.21|0
1632318280000|2021-09-22 13:44:40|3003.34|3003.34|3003.34|3003.34|3003.34|3003.34|3003.34|3003.34|0
1632318290000|2021-09-22 13:44:50|3003.49|3003.49|3003.82|3003.82|3003.82|3003.82|3003.49|3003.49|0
1632318300000|2021-09-22 13:45:00|3003.52|3003.52|3003.46|3003.46|3003.67|3003.67|3003.36|3003.36|0
1632318310000|2021-09-22 13:45:10|3003.43|3003.43|3003.67|3003.67|3003.67|3003.67|3003.43|3003.43|0
1632318320000|2021-09-22 13:45:20|3003.79|3003.79|3003.72|3003.72|3003.79|3003.79|3003.72|3003.72|0
1632318330000|2021-09-22 13:45:30|3003.78|3003.78|3003.79|3003.79|3003.79|3003.79|3003.72|3003.72|0
1632318340000|2021-09-22 13:45:40|3003.84|3003.84|3003.55|3003.55|3003.97|3003.97|3003.55|3003.55|0
1632318360000|2021-09-22 13:46:00|3003.52|3003.52|3003.54|3003.54|3003.54|3003.54|3003.3|3003.3|0
1632318370000|2021-09-22 13:46:10|3003.62|3003.62|3003.47|3003.47|3003.62|3003.62|3003.47|3003.47|0
1632318380000|2021-09-22 13:46:20|3003.62|3003.62|3003.62|3003.62|3003.62|3003.62|3003.62|3003.62|0
1632318390000|2021-09-22 13:46:30|3003.79|3003.79|3003.91|3003.91|3003.91|3003.91|3003.79|3003.79|0
1632318410000|2021-09-22 13:46:50|3003.76|3003.76|3003.77|3003.77|3003.85|3003.85|3003.7|3003.7|0
1632318420000|2021-09-22 13:47:00|3003.65|3003.65|3003.89|3003.89|3003.89|3003.89|3003.65|3003.65|0
1632318430000|2021-09-22 13:47:10|3003.96|3003.96|3004.18|3004.18|3004.23|3004.23|3003.96|3003.96|0
1632318450000|2021-09-22 13:47:30|3004.14|3004.14|3004.14|3004.14|3004.14|3004.14|3004.14|3004.14|0
1632318460000|2021-09-22 13:47:40|3004.08|3004.08|3003.94|3003.94|3004.08|3004.08|3003.94|3003.94|0
1632318480000|2021-09-22 13:48:00|3004|3004|3003.91|3003.91|3004|3004|3003.8|3003.8|0
1632318490000|2021-09-22 13:48:10|3003.85|3003.85|3003.48|3003.48|3003.85|3003.85|3003.48|3003.48|0
1632318510000|2021-09-22 13:48:30|3003.46|3003.46|3003.46|3003.46|3003.46|3003.46|3003.46|3003.46|0
1632318520000|2021-09-22 13:48:40|3003.17|3003.17|3002.59|3002.59|3003.17|3003.17|3002.59|3002.59|0
1632318530000|2021-09-22 13:48:50|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|0
1632318540000|2021-09-22 13:49:00|3002.41|3002.41|3002.66|3002.66|3002.86|3002.86|3002.41|3002.41|0
1632318550000|2021-09-22 13:49:10|3002.95|3002.95|3003.23|3003.23|3003.27|3003.27|3002.95|3002.95|0
1632318560000|2021-09-22 13:49:20|3003.38|3003.38|3003.52|3003.52|3003.52|3003.52|3003.38|3003.38|0
1632318570000|2021-09-22 13:49:30|3003.67|3003.67|3004.22|3004.22|3004.22|3004.22|3003.67|3003.67|0
1632318580000|2021-09-22 13:49:40|3004.25|3004.25|3004.23|3004.23|3004.33|3004.33|3004.19|3004.19|0
1632318600000|2021-09-22 13:50:00|3004.29|3004.29|3004.57|3004.57|3004.57|3004.57|3004.23|3004.23|0
1632318610000|2021-09-22 13:50:10|3004.62|3004.62|3004.95|3004.95|3004.95|3004.95|3004.62|3004.62|0
1632318620000|2021-09-22 13:50:20|3005.08|3005.08|3005.08|3005.08|3005.08|3005.08|3005.08|3005.08|0
1632318640000|2021-09-22 13:50:40|3005.37|3005.37|3005.37|3005.37|3005.37|3005.37|3005.37|3005.37|0
1632318650000|2021-09-22 13:50:50|3005.31|3005.31|3005.32|3005.32|3005.43|3005.43|3005.31|3005.31|0
1632318660000|2021-09-22 13:51:00|3005.18|3005.18|3005.78|3005.78|3005.83|3005.83|3005.18|3005.18|0
1632318670000|2021-09-22 13:51:10|3005.88|3005.88|3006.25|3006.25|3006.25|3006.25|3005.88|3005.88|0
1632318680000|2021-09-22 13:51:20|3006.35|3006.35|3006.74|3006.74|3006.74|3006.74|3006.35|3006.35|0
1632318690000|2021-09-22 13:51:30|3006.86|3006.86|3006.57|3006.57|3006.86|3006.86|3006.57|3006.57|0
1632318700000|2021-09-22 13:51:40|3006.86|3006.86|3006.9|3006.9|3007.1|3007.1|3006.69|3006.69|0
1632318710000|2021-09-22 13:51:50|3007.04|3007.04|3007.04|3007.04|3007.04|3007.04|3007.04|3007.04|0
1632318720000|2021-09-22 13:52:00|3007.15|3007.15|3007.6|3007.6|3007.6|3007.6|3007.15|3007.15|0
1632318730000|2021-09-22 13:52:10|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|0
1632318740000|2021-09-22 13:52:20|3007.96|3007.96|3008.08|3008.08|3008.09|3008.09|3007.96|3007.96|0
1632318760000|2021-09-22 13:52:40|3008.21|3008.21|3008.05|3008.05|3008.21|3008.21|3007.62|3007.62|0
1632318770000|2021-09-22 13:52:50|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|0
1632318780000|2021-09-22 13:53:00|3007.93|3007.93|3007.99|3007.99|3007.99|3007.99|3007.93|3007.93|0
1632318790000|2021-09-22 13:53:10|3007.55|3007.55|3007.7|3007.7|3007.7|3007.7|3007.31|3007.31|0
1632318800000|2021-09-22 13:53:20|3007.57|3007.57|3008.14|3008.14|3008.16|3008.16|3007.57|3007.57|0
1632318810000|2021-09-22 13:53:30|3008.25|3008.25|3008.25|3008.25|3008.25|3008.25|3008.25|3008.25|0
1632318820000|2021-09-22 13:53:40|3008.32|3008.32|3008.19|3008.19|3008.32|3008.32|3008.19|3008.19|0
1632318830000|2021-09-22 13:53:50|3008.24|3008.24|3008.24|3008.24|3008.24|3008.24|3008.24|3008.24|0
1632318840000|2021-09-22 13:54:00|3008.31|3008.31|3008.5|3008.5|3008.56|3008.56|3008.31|3008.31|0
1632318850000|2021-09-22 13:54:10|3008.64|3008.64|3008.12|3008.12|3008.94|3008.94|3008.12|3008.12|0
1632318860000|2021-09-22 13:54:20|3008|3008|3007.87|3007.87|3008|3008|3007.87|3007.87|0
1632318870000|2021-09-22 13:54:30|3007.91|3007.91|3008.27|3008.27|3008.27|3008.27|3007.88|3007.88|0
1632318880000|2021-09-22 13:54:40|3008.17|3008.17|3008.3|3008.3|3008.3|3008.3|3008.17|3008.17|0
1632318890000|2021-09-22 13:54:50|3008.22|3008.22|3008.11|3008.11|3008.22|3008.22|3008.11|3008.11|0
1632318900000|2021-09-22 13:55:00|3007.99|3007.99|3008|3008|3008|3008|3007.87|3007.87|0
1632318910000|2021-09-22 13:55:10|3008.07|3008.07|3008.39|3008.39|3008.39|3008.39|3008.07|3008.07|0
1632318920000|2021-09-22 13:55:20|3008.53|3008.53|3008.73|3008.73|3008.73|3008.73|3008.53|3008.53|0
1632318930000|2021-09-22 13:55:30|3008.8|3008.8|3009.54|3009.54|3009.54|3009.54|3008.8|3008.8|0
1632318940000|2021-09-22 13:55:40|3009.67|3009.67|3009.68|3009.68|3009.68|3009.68|3009.55|3009.55|0
1632318950000|2021-09-22 13:55:50|3009.53|3009.53|3010.16|3010.16|3010.16|3010.16|3009.53|3009.53|0
1632318960000|2021-09-22 13:56:00|3010.23|3010.23|3010.62|3010.62|3010.77|3010.77|3010.23|3010.23|0
1632318970000|2021-09-22 13:56:10|3010.69|3010.69|3011.01|3011.01|3011.01|3011.01|3010.69|3010.69|0
1632318990000|2021-09-22 13:56:30|3011.06|3011.06|3010.98|3010.98|3011.06|3011.06|3010.92|3010.92|0
1632319000000|2021-09-22 13:56:40|3011.08|3011.08|3011.08|3011.08|3011.36|3011.36|3011.08|3011.08|0
1632319020000|2021-09-22 13:57:00|3011.02|3011.02|3010.95|3010.95|3011.02|3011.02|3010.95|3010.95|0
1632319030000|2021-09-22 13:57:10|3011.02|3011.02|3010.82|3010.82|3011.02|3011.02|3010.82|3010.82|0
1632319040000|2021-09-22 13:57:20|3010.68|3010.68|3010.68|3010.68|3010.68|3010.68|3010.54|3010.54|0
1632319050000|2021-09-22 13:57:30|3010.9|3010.9|3010.76|3010.76|3010.9|3010.9|3010.7|3010.7|0
1632319060000|2021-09-22 13:57:40|3010.8|3010.8|3010.74|3010.74|3010.8|3010.8|3010.74|3010.74|0
1632319080000|2021-09-22 13:58:00|3010.67|3010.67|3010.67|3010.67|3010.67|3010.67|3010.67|3010.67|0
1632319090000|2021-09-22 13:58:10|3011.03|3011.03|3011.45|3011.45|3011.45|3011.45|3010.91|3010.91|0
1632319110000|2021-09-22 13:58:30|3011.39|3011.39|3011.39|3011.39|3011.39|3011.39|3011.39|3011.39|0
1632319120000|2021-09-22 13:58:40|3011.33|3011.33|3011.33|3011.33|3011.33|3011.33|3011.33|3011.33|0
1632319130000|2021-09-22 13:58:50|3011.08|3011.08|3010.68|3010.68|3011.08|3011.08|3010.68|3010.68|0
1632319140000|2021-09-22 13:59:00|3010.63|3010.63|3010.48|3010.48|3010.63|3010.63|3010.48|3010.48|0
1632319150000|2021-09-22 13:59:10|3010.36|3010.36|3010.23|3010.23|3010.36|3010.36|3010.23|3010.23|0
1632319160000|2021-09-22 13:59:20|3010.35|3010.35|3010.24|3010.24|3010.35|3010.35|3010.23|3010.23|0
1632319170000|2021-09-22 13:59:30|3010.1|3010.1|3009.96|3009.96|3010.1|3010.1|3009.82|3009.82|0
1632319190000|2021-09-22 13:59:50|3009.9|3009.9|3009.51|3009.51|3009.9|3009.9|3009.41|3009.41|0
1632319200000|2021-09-22 14:00:00|3009.65|3009.65|3009.68|3009.68|3009.68|3009.68|3009.51|3009.51|0
1632319210000|2021-09-22 14:00:10|3009.71|3009.71|3009.92|3009.92|3009.92|3009.92|3009.71|3009.71|0
1632319220000|2021-09-22 14:00:20|3009.8|3009.8|3010.01|3010.01|3010.21|3010.21|3009.8|3009.8|0
1632319230000|2021-09-22 14:00:30|3009.86|3009.86|3009.93|3009.93|3009.93|3009.93|3009.86|3009.86|0
1632319240000|2021-09-22 14:00:40|3009.87|3009.87|3009.87|3009.87|3009.87|3009.87|3009.87|3009.87|0
1632319250000|2021-09-22 14:00:50|3009.72|3009.72|3010.07|3010.07|3010.07|3010.07|3009.7|3009.7|0
1632319260000|2021-09-22 14:01:00|3010|3010|3009.89|3009.89|3010|3010|3009.84|3009.84|0
1632319270000|2021-09-22 14:01:10|3009.96|3009.96|3010.2|3010.2|3010.25|3010.25|3009.96|3009.96|0
1632319280000|2021-09-22 14:01:20|3010.26|3010.26|3010.26|3010.26|3010.26|3010.26|3010.26|3010.26|0
1632319300000|2021-09-22 14:01:40|3010.43|3010.43|3010.69|3010.69|3010.69|3010.69|3010.43|3010.43|0
1632319310000|2021-09-22 14:01:50|3010.75|3010.75|3010.69|3010.69|3010.75|3010.75|3010.69|3010.69|0
1632319320000|2021-09-22 14:02:00|3010.93|3010.93|3010.93|3010.93|3010.93|3010.93|3010.93|3010.93|0
1632319330000|2021-09-22 14:02:10|3010.78|3010.78|3011.2|3011.2|3011.2|3011.2|3010.78|3010.78|0
1632319340000|2021-09-22 14:02:20|3011.32|3011.32|3011.3|3011.3|3011.55|3011.55|3011.3|3011.3|0
1632319350000|2021-09-22 14:02:30|3011.2|3011.2|3011.06|3011.06|3011.2|3011.2|3011.06|3011.06|0
1632319360000|2021-09-22 14:02:40|3010.95|3010.95|3010.85|3010.85|3010.95|3010.95|3010.85|3010.85|0
1632319370000|2021-09-22 14:02:50|3010.78|3010.78|3010.34|3010.34|3010.78|3010.78|3010.2|3010.2|0
1632319380000|2021-09-22 14:03:00|3010.49|3010.49|3010.56|3010.56|3010.56|3010.56|3010.49|3010.49|0
1632319390000|2021-09-22 14:03:10|3010.45|3010.45|3010.63|3010.63|3010.63|3010.63|3010.39|3010.39|0
1632319400000|2021-09-22 14:03:20|3010.49|3010.49|3010.75|3010.75|3010.89|3010.89|3010.49|3010.49|0
1632319410000|2021-09-22 14:03:30|3010.69|3010.69|3010.34|3010.34|3010.69|3010.69|3010.34|3010.34|0
1632319420000|2021-09-22 14:03:40|3010.58|3010.58|3011.1|3011.1|3011.1|3011.1|3010.58|3010.58|0
1632319430000|2021-09-22 14:03:50|3010.98|3010.98|3011.04|3011.04|3011.04|3011.04|3010.92|3010.92|0
1632319440000|2021-09-22 14:04:00|3010.92|3010.92|3010.92|3010.92|3010.92|3010.92|3010.92|3010.92|0
1632319450000|2021-09-22 14:04:10|3011.06|3011.06|3011.19|3011.19|3011.19|3011.19|3011.06|3011.06|0
1632319460000|2021-09-22 14:04:20|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|0
1632319470000|2021-09-22 14:04:30|3011.01|3011.01|3011.01|3011.01|3011.01|3011.01|3011.01|3011.01|0
1632319480000|2021-09-22 14:04:40|3010.94|3010.94|3010.81|3010.81|3010.94|3010.94|3010.81|3010.81|0
1632319490000|2021-09-22 14:04:50|3010.68|3010.68|3010.68|3010.68|3010.68|3010.68|3010.68|3010.68|0
1632319510000|2021-09-22 14:05:10|3010.38|3010.38|3010.53|3010.53|3010.65|3010.65|3010.1|3010.1|0
1632319520000|2021-09-22 14:05:20|3010.39|3010.39|3010.25|3010.25|3010.39|3010.39|3010.17|3010.17|0
1632319530000|2021-09-22 14:05:30|3010.3|3010.3|3010.25|3010.25|3010.3|3010.3|3010.25|3010.25|0
1632319540000|2021-09-22 14:05:40|3010.1|3010.1|3010.1|3010.1|3010.1|3010.1|3010.1|3010.1|0
1632319560000|2021-09-22 14:06:00|3010.25|3010.25|3010.14|3010.14|3010.25|3010.25|3010.11|3010.11|0
1632319570000|2021-09-22 14:06:10|3010.16|3010.16|3010.5|3010.5|3010.5|3010.5|3010.16|3010.16|0
1632319580000|2021-09-22 14:06:20|3010.35|3010.35|3010.33|3010.33|3010.6|3010.6|3010.33|3010.33|0
1632319600000|2021-09-22 14:06:40|3010.44|3010.44|3010.44|3010.44|3010.44|3010.44|3010.44|3010.44|0
1632319630000|2021-09-22 14:07:10|3010.51|3010.51|3010.57|3010.57|3010.57|3010.57|3010.51|3010.51|0
1632319640000|2021-09-22 14:07:20|3010.72|3010.72|3011.07|3011.07|3011.07|3011.07|3010.72|3010.72|0
1632319650000|2021-09-22 14:07:30|3011.1|3011.1|3009.73|3009.73|3011.1|3011.1|3009.73|3009.73|0
1632319660000|2021-09-22 14:07:40|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|0
1632319670000|2021-09-22 14:07:50|3009.82|3009.82|3009.44|3009.44|3009.82|3009.82|3009.44|3009.44|0
1632319680000|2021-09-22 14:08:00|3009.59|3009.59|3010.23|3010.23|3010.23|3010.23|3009.59|3009.59|0
1632319690000|2021-09-22 14:08:10|3010.08|3010.08|3010.08|3010.08|3010.08|3010.08|3010.08|3010.08|0
1632319710000|2021-09-22 14:08:30|3010.18|3010.18|3010.18|3010.18|3010.18|3010.18|3010.18|3010.18|0
1632319720000|2021-09-22 14:08:40|3010.31|3010.31|3010.26|3010.26|3010.31|3010.31|3010.26|3010.26|0
1632319730000|2021-09-22 14:08:50|3010.41|3010.41|3010.68|3010.68|3010.68|3010.68|3010.41|3010.41|0
1632319740000|2021-09-22 14:09:00|3010.55|3010.55|3010.62|3010.62|3010.62|3010.62|3010.55|3010.55|0
1632319750000|2021-09-22 14:09:10|3010.74|3010.74|3010.74|3010.74|3010.74|3010.74|3010.74|3010.74|0
1632319760000|2021-09-22 14:09:20|3010.67|3010.67|3012.21|3012.21|3012.21|3012.21|3010.61|3010.61|0
1632319770000|2021-09-22 14:09:30|3012.28|3012.28|3012.42|3012.42|3012.42|3012.42|3012.28|3012.28|0
1632319780000|2021-09-22 14:09:40|3012.55|3012.55|3012.55|3012.55|3012.55|3012.55|3012.55|3012.55|0
1632319790000|2021-09-22 14:09:50|3012.62|3012.62|3013.31|3013.31|3013.31|3013.31|3012.62|3012.62|0
1632319800000|2021-09-22 14:10:00|3013.9|3013.9|3013.77|3013.77|3013.96|3013.96|3013.51|3013.51|0
1632319810000|2021-09-22 14:10:10|3013.98|3013.98|3014.31|3014.31|3014.31|3014.31|3013.98|3013.98|0
1632319820000|2021-09-22 14:10:20|3014.43|3014.43|3014.43|3014.43|3014.43|3014.43|3014.43|3014.43|0
1632319830000|2021-09-22 14:10:30|3014.13|3014.13|3013.71|3013.71|3014.13|3014.13|3013.71|3013.71|0
1632319840000|2021-09-22 14:10:40|3013.42|3013.42|3012.98|3012.98|3013.42|3013.42|3012.98|3012.98|0
1632319850000|2021-09-22 14:10:50|3012.86|3012.86|3012.37|3012.37|3012.86|3012.86|3012.37|3012.37|0
1632319860000|2021-09-22 14:11:00|3012.31|3012.31|3012.35|3012.35|3012.35|3012.35|3012.31|3012.31|0
1632319870000|2021-09-22 14:11:10|3012.23|3012.23|3012.23|3012.23|3012.23|3012.23|3012.23|3012.23|0
1632319880000|2021-09-22 14:11:20|3011.98|3011.98|3011.1|3011.1|3011.98|3011.98|3011.1|3011.1|0
1632319890000|2021-09-22 14:11:30|3010.99|3010.99|3010.91|3010.91|3011.05|3011.05|3010.84|3010.84|0
1632319910000|2021-09-22 14:11:50|3010.86|3010.86|3010.58|3010.58|3010.86|3010.86|3010.58|3010.58|0
1632319920000|2021-09-22 14:12:00|3010.65|3010.65|3010.52|3010.52|3010.65|3010.65|3010.52|3010.52|0
1632319930000|2021-09-22 14:12:10|3010.59|3010.59|3010.87|3010.87|3010.87|3010.87|3010.56|3010.56|0
1632319940000|2021-09-22 14:12:20|3010.82|3010.82|3010.92|3010.92|3010.92|3010.92|3010.82|3010.82|0
1632319950000|2021-09-22 14:12:30|3011.21|3011.21|3011.32|3011.32|3011.32|3011.32|3011.21|3011.21|0
1632319970000|2021-09-22 14:12:50|3011.3|3011.3|3011.3|3011.3|3011.3|3011.3|3011.3|3011.3|0
1632319980000|2021-09-22 14:13:00|3011.15|3011.15|3010.4|3010.4|3011.24|3011.24|3010.4|3010.4|0
1632319990000|2021-09-22 14:13:10|3010.44|3010.44|3010.34|3010.34|3010.44|3010.44|3010.34|3010.34|0
1632320000000|2021-09-22 14:13:20|3010.48|3010.48|3010.48|3010.48|3010.48|3010.48|3010.48|3010.48|0
1632320010000|2021-09-22 14:13:30|3010.62|3010.62|3010.62|3010.62|3010.62|3010.62|3010.62|3010.62|0
1632320020000|2021-09-22 14:13:40|3010.66|3010.66|3010.88|3010.88|3010.88|3010.88|3010.66|3010.66|0
1632320030000|2021-09-22 14:13:50|3010.82|3010.82|3012.12|3012.12|3012.12|3012.12|3010.75|3010.75|0
1632320040000|2021-09-22 14:14:00|3012.18|3012.18|3012.58|3012.58|3012.58|3012.58|3012.18|3012.18|0
1632320050000|2021-09-22 14:14:10|3012.73|3012.73|3013.4|3013.4|3013.4|3013.4|3012.73|3012.73|0
1632320060000|2021-09-22 14:14:20|3013.47|3013.47|3013.33|3013.33|3013.54|3013.54|3013.33|3013.33|0
1632320070000|2021-09-22 14:14:30|3013.47|3013.47|3014.05|3014.05|3014.05|3014.05|3013.47|3013.47|0
1632320080000|2021-09-22 14:14:40|3014.18|3014.18|3014.18|3014.18|3014.18|3014.18|3014.18|3014.18|0
1632320090000|2021-09-22 14:14:50|3014.25|3014.25|3014.53|3014.53|3014.53|3014.53|3014.25|3014.25|0
1632320100000|2021-09-22 14:15:00|3014.6|3014.6|3014.6|3014.6|3014.6|3014.6|3014.6|3014.6|0
1632320110000|2021-09-22 14:15:10|3014.66|3014.66|3014.93|3014.93|3014.93|3014.93|3014.66|3014.66|0
1632320120000|2021-09-22 14:15:20|3015.05|3015.05|3015.38|3015.38|3015.38|3015.38|3015.05|3015.05|0
1632320130000|2021-09-22 14:15:30|3015.5|3015.5|3015.03|3015.03|3015.61|3015.61|3015.03|3015.03|0
1632320140000|2021-09-22 14:15:40|3015.11|3015.11|3015.14|3015.14|3015.14|3015.14|3015.03|3015.03|0
1632320150000|2021-09-22 14:15:50|3015.39|3015.39|3015.68|3015.68|3015.68|3015.68|3015.39|3015.39|0
1632320160000|2021-09-22 14:16:00|3015.62|3015.62|3015.56|3015.56|3015.62|3015.62|3015.56|3015.56|0
1632320180000|2021-09-22 14:16:20|3015.44|3015.44|3014.8|3014.8|3015.44|3015.44|3014.8|3014.8|0
1632320200000|2021-09-22 14:16:40|3014.92|3014.92|3014.99|3014.99|3014.99|3014.99|3014.92|3014.92|0
1632320210000|2021-09-22 14:16:50|3015.04|3015.04|3015.14|3015.14|3015.14|3015.14|3015.04|3015.04|0
1632320220000|2021-09-22 14:17:00|3015.29|3015.29|3015.29|3015.29|3015.29|3015.29|3015.29|3015.29|0
1632320230000|2021-09-22 14:17:10|3015.48|3015.48|3015.48|3015.48|3015.48|3015.48|3015.48|3015.48|0
1632320240000|2021-09-22 14:17:20|3015.61|3015.61|3015.91|3015.91|3015.91|3015.91|3015.61|3015.61|0
1632320250000|2021-09-22 14:17:30|3015.97|3015.97|3015.85|3015.85|3015.97|3015.97|3015.73|3015.73|0
1632320270000|2021-09-22 14:17:50|3015.88|3015.88|3016.22|3016.22|3016.22|3016.22|3015.78|3015.78|0
1632320280000|2021-09-22 14:18:00|3016.25|3016.25|3016.65|3016.65|3016.65|3016.65|3016.25|3016.25|0
1632320290000|2021-09-22 14:18:10|3016.77|3016.77|3016.93|3016.93|3017.15|3017.15|3016.77|3016.77|0
1632320300000|2021-09-22 14:18:20|3016.78|3016.78|3016.9|3016.9|3016.9|3016.9|3016.78|3016.78|0
1632320310000|2021-09-22 14:18:30|3017.02|3017.02|3017.01|3017.01|3017.02|3017.02|3017.01|3017.01|0
1632320320000|2021-09-22 14:18:40|3016.86|3016.86|3016.81|3016.81|3016.86|3016.86|3016.81|3016.81|0
1632320340000|2021-09-22 14:19:00|3016.83|3016.83|3016.63|3016.63|3016.84|3016.84|3016.63|3016.63|0
1632320350000|2021-09-22 14:19:10|3016.64|3016.64|3016.64|3016.64|3016.64|3016.64|3016.64|3016.64|0
1632320370000|2021-09-22 14:19:30|3016.35|3016.35|3016.29|3016.29|3016.35|3016.35|3016.29|3016.29|0
1632320380000|2021-09-22 14:19:40|3016.22|3016.22|3016.22|3016.22|3016.22|3016.22|3016.22|3016.22|0
1632320390000|2021-09-22 14:19:50|3016.17|3016.17|3016.37|3016.37|3016.37|3016.37|3016.17|3016.17|0
1632320400000|2021-09-22 14:20:00|3016.28|3016.28|3016.11|3016.11|3016.28|3016.28|3016.11|3016.11|0
1632320410000|2021-09-22 14:20:10|3016.16|3016.16|3016.16|3016.16|3016.16|3016.16|3016.16|3016.16|0
1632320420000|2021-09-22 14:20:20|3016.02|3016.02|3016.02|3016.02|3016.02|3016.02|3016.02|3016.02|0
1632320430000|2021-09-22 14:20:30|3015.9|3015.9|3015.61|3015.61|3015.9|3015.9|3015.61|3015.61|0
1632320440000|2021-09-22 14:20:40|3015.54|3015.54|3015.54|3015.54|3015.54|3015.54|3015.44|3015.44|0
1632320450000|2021-09-22 14:20:50|3015.42|3015.42|3015.54|3015.54|3015.54|3015.54|3015.42|3015.42|0
1632320460000|2021-09-22 14:21:00|3015.44|3015.44|3015.16|3015.16|3015.44|3015.44|3015.16|3015.16|0
1632320480000|2021-09-22 14:21:20|3015.1|3015.1|3014.95|3014.95|3015.1|3015.1|3014.95|3014.95|0
1632320490000|2021-09-22 14:21:30|3015.06|3015.06|3015.2|3015.2|3015.2|3015.2|3014.85|3014.85|0
1632320500000|2021-09-22 14:21:40|3015.34|3015.34|3015.92|3015.92|3015.92|3015.92|3015.34|3015.34|0
1632320510000|2021-09-22 14:21:50|3016.07|3016.07|3016.42|3016.42|3016.42|3016.42|3016|3016|0
1632320520000|2021-09-22 14:22:00|3016.36|3016.36|3016.23|3016.23|3016.36|3016.36|3016.23|3016.23|0
1632320530000|2021-09-22 14:22:10|3016.48|3016.48|3016.8|3016.8|3017.02|3017.02|3016.48|3016.48|0
1632320540000|2021-09-22 14:22:20|3016.5|3016.5|3016.36|3016.36|3016.5|3016.5|3016.36|3016.36|0
1632320550000|2021-09-22 14:22:30|3016.11|3016.11|3016.11|3016.11|3016.11|3016.11|3016.11|3016.11|0
1632320560000|2021-09-22 14:22:40|3016.23|3016.23|3016.23|3016.23|3016.23|3016.23|3016.23|3016.23|0
1632320580000|2021-09-22 14:23:00|3016.31|3016.31|3016.31|3016.31|3016.31|3016.31|3016.25|3016.25|0
1632320590000|2021-09-22 14:23:10|3016.24|3016.24|3016.24|3016.24|3016.24|3016.24|3016.24|3016.24|0
1632320600000|2021-09-22 14:23:20|3016.36|3016.36|3016.26|3016.26|3016.36|3016.36|3016.26|3016.26|0
1632320610000|2021-09-22 14:23:30|3016.16|3016.16|3016.08|3016.08|3016.16|3016.16|3015.95|3015.95|0
1632320630000|2021-09-22 14:23:50|3016.32|3016.32|3016.38|3016.38|3016.38|3016.38|3016.26|3016.26|0
1632320640000|2021-09-22 14:24:00|3016.26|3016.26|3016.45|3016.45|3016.45|3016.45|3016.26|3016.26|0
1632320650000|2021-09-22 14:24:10|3016.4|3016.4|3016.4|3016.4|3016.4|3016.4|3016.4|3016.4|0
1632320660000|2021-09-22 14:24:20|3016.36|3016.36|3016.5|3016.5|3016.5|3016.5|3016.36|3016.36|0
1632320670000|2021-09-22 14:24:30|3016.38|3016.38|3016.76|3016.76|3016.76|3016.76|3016.38|3016.38|0
1632320680000|2021-09-22 14:24:40|3016.63|3016.63|3016.63|3016.63|3016.63|3016.63|3016.63|3016.63|0
1632320690000|2021-09-22 14:24:50|3016.92|3016.92|3017.43|3017.43|3017.43|3017.43|3016.92|3016.92|0
1632320700000|2021-09-22 14:25:00|3017.57|3017.57|3017.77|3017.77|3017.77|3017.77|3017.57|3017.57|0
1632320710000|2021-09-22 14:25:10|3017.62|3017.62|3017.67|3017.67|3017.67|3017.67|3017.6|3017.6|0
1632320720000|2021-09-22 14:25:20|3017.82|3017.82|3017.82|3017.82|3017.82|3017.82|3017.82|3017.82|0
1632320730000|2021-09-22 14:25:30|3017.87|3017.87|3017.99|3017.99|3017.99|3017.99|3017.87|3017.87|0
1632320740000|2021-09-22 14:25:40|3018.05|3018.05|3018.19|3018.19|3018.21|3018.21|3017.94|3017.94|0
1632320750000|2021-09-22 14:25:50|3018.36|3018.36|3018.36|3018.36|3018.36|3018.36|3018.36|3018.36|0
1632320760000|2021-09-22 14:26:00|3018.5|3018.5|3019.19|3019.19|3019.19|3019.19|3018.5|3018.5|0
1632320770000|2021-09-22 14:26:10|3019.31|3019.31|3019.78|3019.78|3019.88|3019.88|3019.31|3019.31|0
1632320780000|2021-09-22 14:26:20|3019.85|3019.85|3019.85|3019.85|3019.85|3019.85|3019.85|3019.85|0
1632320790000|2021-09-22 14:26:30|3019.95|3019.95|3020.15|3020.15|3020.15|3020.15|3019.95|3019.95|0
1632320800000|2021-09-22 14:26:40|3020.18|3020.18|3020.7|3020.7|3020.7|3020.7|3020.18|3020.18|0
1632320810000|2021-09-22 14:26:50|3020.84|3020.84|3021|3021|3021|3021|3020.72|3020.72|0
1632320820000|2021-09-22 14:27:00|3021.06|3021.06|3021.28|3021.28|3021.28|3021.28|3021.06|3021.06|0
1632320830000|2021-09-22 14:27:10|3021.49|3021.49|3021.45|3021.45|3021.75|3021.75|3021.45|3021.45|0
1632320840000|2021-09-22 14:27:20|3021.48|3021.48|3021.72|3021.72|3021.72|3021.72|3021.41|3021.41|0
1632320850000|2021-09-22 14:27:30|3021.62|3021.62|3021.62|3021.62|3021.62|3021.62|3021.62|3021.62|0
1632320860000|2021-09-22 14:27:40|3021.52|3021.52|3020.63|3020.63|3021.52|3021.52|3020.63|3020.63|0
1632320870000|2021-09-22 14:27:50|3020.56|3020.56|3020.41|3020.41|3020.56|3020.56|3020.41|3020.41|0
1632320880000|2021-09-22 14:28:00|3020.36|3020.36|3019.81|3019.81|3020.36|3020.36|3019.81|3019.81|0
1632320890000|2021-09-22 14:28:10|3019.66|3019.66|3019.66|3019.66|3019.66|3019.66|3019.66|3019.66|0
1632320900000|2021-09-22 14:28:20|3019.6|3019.6|3019.3|3019.3|3019.6|3019.6|3019.3|3019.3|0
1632320920000|2021-09-22 14:28:40|3019.19|3019.19|3019.47|3019.47|3019.47|3019.47|3019.19|3019.19|0
1632320930000|2021-09-22 14:28:50|3019.57|3019.57|3019.57|3019.57|3019.57|3019.57|3019.57|3019.57|0
1632320940000|2021-09-22 14:29:00|3019.59|3019.59|3019.59|3019.59|3019.59|3019.59|3019.59|3019.59|0
1632320950000|2021-09-22 14:29:10|3019.47|3019.47|3019.36|3019.36|3019.47|3019.47|3019.36|3019.36|0
1632320960000|2021-09-22 14:29:20|3019.51|3019.51|3019.51|3019.51|3019.51|3019.51|3019.51|3019.51|0
1632320970000|2021-09-22 14:29:30|3019.55|3019.55|3019.55|3019.55|3019.55|3019.55|3019.55|3019.55|0
1632320980000|2021-09-22 14:29:40|3019.61|3019.61|3019.55|3019.55|3019.61|3019.61|3019.43|3019.43|0
1632320990000|2021-09-22 14:29:50|3019.51|3019.51|3019.41|3019.41|3019.51|3019.51|3019.41|3019.41|0
1632321000000|2021-09-22 14:30:00|3019.46|3019.46|3019.49|3019.49|3019.53|3019.53|3019.43|3019.43|0
1632321010000|2021-09-22 14:30:10|3019.62|3019.62|3019.2|3019.2|3019.62|3019.62|3019.13|3019.13|0
1632321020000|2021-09-22 14:30:20|3019.27|3019.27|3019.48|3019.48|3019.48|3019.48|3019.27|3019.27|0
1632321030000|2021-09-22 14:30:30|3019.51|3019.51|3019.53|3019.53|3019.57|3019.57|3019.51|3019.51|0
1632321040000|2021-09-22 14:30:40|3019.41|3019.41|3018.77|3018.77|3019.41|3019.41|3018.77|3018.77|0
1632321050000|2021-09-22 14:30:50|3018.71|3018.71|3018.85|3018.85|3018.85|3018.85|3018.71|3018.71|0
1632321060000|2021-09-22 14:31:00|3018.82|3018.82|3018.82|3018.82|3018.82|3018.82|3018.82|3018.82|0
1632321080000|2021-09-22 14:31:20|3018.94|3018.94|3018.94|3018.94|3018.94|3018.94|3018.94|3018.94|0
1632321090000|2021-09-22 14:31:30|3019|3019|3019|3019|3019|3019|3019|3019|0
1632321100000|2021-09-22 14:31:40|3019.07|3019.07|3019.01|3019.01|3019.07|3019.07|3019.01|3019.01|0
1632321120000|2021-09-22 14:32:00|3019.11|3019.11|3019.05|3019.05|3019.11|3019.11|3019.05|3019.05|0
1632321130000|2021-09-22 14:32:10|3018.99|3018.99|3019.15|3019.15|3019.15|3019.15|3018.99|3018.99|0
1632321140000|2021-09-22 14:32:20|3019.13|3019.13|3019.28|3019.28|3019.28|3019.28|3019.13|3019.13|0
1632321160000|2021-09-22 14:32:40|3019.41|3019.41|3019.41|3019.41|3019.41|3019.41|3019.41|3019.41|0
1632321170000|2021-09-22 14:32:50|3019.29|3019.29|3019.58|3019.58|3019.58|3019.58|3019.29|3019.29|0
1632321180000|2021-09-22 14:33:00|3019.52|3019.52|3019.64|3019.64|3019.64|3019.64|3019.52|3019.52|0
1632321190000|2021-09-22 14:33:10|3019.77|3019.77|3019.28|3019.28|3019.77|3019.77|3019.14|3019.14|0
1632321200000|2021-09-22 14:33:20|3019.43|3019.43|3019.55|3019.55|3019.55|3019.55|3019.43|3019.43|0
1632321210000|2021-09-22 14:33:30|3019.51|3019.51|3019.51|3019.51|3019.51|3019.51|3019.51|3019.51|0
1632321220000|2021-09-22 14:33:40|3019.61|3019.61|3019.68|3019.68|3019.68|3019.68|3019.61|3019.61|0
1632321230000|2021-09-22 14:33:50|3019.73|3019.73|3019.77|3019.77|3019.77|3019.77|3019.73|3019.73|0
1632321240000|2021-09-22 14:34:00|3019.9|3019.9|3020.1|3020.1|3020.1|3020.1|3019.83|3019.83|0
1632321250000|2021-09-22 14:34:10|3020.04|3020.04|3020.24|3020.24|3020.3|3020.3|3020.04|3020.04|0
1632321260000|2021-09-22 14:34:20|3020.14|3020.14|3020.14|3020.14|3020.14|3020.14|3020.14|3020.14|0
1632321270000|2021-09-22 14:34:30|3020|3020|3019.63|3019.63|3020|3020|3019.63|3019.63|0
1632321290000|2021-09-22 14:34:50|3019.68|3019.68|3019.68|3019.68|3019.78|3019.78|3019.68|3019.68|0
1632321300000|2021-09-22 14:35:00|3019.74|3019.74|3019.74|3019.74|3019.74|3019.74|3019.74|3019.74|0
1632321310000|2021-09-22 14:35:10|3019.78|3019.78|3019.78|3019.78|3019.78|3019.78|3019.78|3019.78|0
1632321320000|2021-09-22 14:35:20|3019.74|3019.74|3020.15|3020.15|3020.15|3020.15|3019.74|3019.74|0
1632321330000|2021-09-22 14:35:30|3020.35|3020.35|3020.35|3020.35|3020.35|3020.35|3020.35|3020.35|0
1632321340000|2021-09-22 14:35:40|3020.65|3020.65|3020.65|3020.65|3020.65|3020.65|3020.65|3020.65|0
1632321350000|2021-09-22 14:35:50|3020.79|3020.79|3020.94|3020.94|3020.94|3020.94|3020.79|3020.79|0
1632321360000|2021-09-22 14:36:00|3021|3021|3020.57|3020.57|3021|3021|3020.57|3020.57|0
1632321370000|2021-09-22 14:36:10|3020.86|3020.86|3020.86|3020.86|3020.86|3020.86|3020.86|3020.86|0
1632321380000|2021-09-22 14:36:20|3020.92|3020.92|3021.34|3021.34|3021.49|3021.49|3020.92|3020.92|0
1632321390000|2021-09-22 14:36:30|3021.4|3021.4|3020.54|3020.54|3021.4|3021.4|3020.54|3020.54|0
1632321400000|2021-09-22 14:36:40|3020.66|3020.66|3020.72|3020.72|3020.87|3020.87|3020.66|3020.66|0
1632321410000|2021-09-22 14:36:50|3020.86|3020.86|3020.76|3020.76|3020.86|3020.86|3020.76|3020.76|0
1632321420000|2021-09-22 14:37:00|3021.02|3021.02|3021.05|3021.05|3021.05|3021.05|3021.02|3021.02|0
1632321430000|2021-09-22 14:37:10|3021.2|3021.2|3021.2|3021.2|3021.2|3021.2|3021.2|3021.2|0
1632321440000|2021-09-22 14:37:20|3021.05|3021.05|3021.05|3021.05|3021.05|3021.05|3021.05|3021.05|0
1632321450000|2021-09-22 14:37:30|3021.19|3021.19|3021.04|3021.04|3021.19|3021.19|3021.04|3021.04|0
1632321460000|2021-09-22 14:37:40|3020.9|3020.9|3020.77|3020.77|3020.9|3020.9|3020.77|3020.77|0
1632321480000|2021-09-22 14:38:00|3020.67|3020.67|3020.55|3020.55|3020.67|3020.67|3020.55|3020.55|0
1632321490000|2021-09-22 14:38:10|3020.92|3020.92|3020.92|3020.92|3020.92|3020.92|3020.8|3020.8|0
1632321500000|2021-09-22 14:38:20|3021.04|3021.04|3021.08|3021.08|3021.16|3021.16|3020.96|3020.96|0
1632321510000|2021-09-22 14:38:30|3020.96|3020.96|3020.96|3020.96|3020.96|3020.96|3020.96|3020.96|0
1632321520000|2021-09-22 14:38:40|3020.75|3020.75|3020.75|3020.75|3020.75|3020.75|3020.75|3020.75|0
1632321530000|2021-09-22 14:38:50|3020.81|3020.81|3020.81|3020.81|3020.95|3020.95|3020.81|3020.81|0
1632321540000|2021-09-22 14:39:00|3020.89|3020.89|3021.14|3021.14|3021.31|3021.31|3020.89|3020.89|0
1632321550000|2021-09-22 14:39:10|3021.02|3021.02|3020.96|3020.96|3021.02|3021.02|3020.96|3020.96|0
1632321560000|2021-09-22 14:39:20|3021|3021|3021|3021|3021|3021|3021|3021|0
1632321570000|2021-09-22 14:39:30|3020.86|3020.86|3020.91|3020.91|3020.91|3020.91|3020.86|3020.86|0
1632321580000|2021-09-22 14:39:40|3021.19|3021.19|3021.19|3021.19|3021.26|3021.26|3021.19|3021.19|0
1632321590000|2021-09-22 14:39:50|3021.25|3021.25|3021.25|3021.25|3021.25|3021.25|3021.25|3021.25|0
1632321600000|2021-09-22 14:40:00|3021.35|3021.35|3021.15|3021.15|3021.35|3021.35|3021.15|3021.15|0
1632321610000|2021-09-22 14:40:10|3021.39|3021.39|3021.6|3021.6|3021.66|3021.66|3021.39|3021.39|0
1632321620000|2021-09-22 14:40:20|3021.73|3021.73|3021.73|3021.73|3021.73|3021.73|3021.73|3021.73|0
1632321630000|2021-09-22 14:40:30|3021.78|3021.78|3022.61|3022.61|3022.61|3022.61|3021.78|3021.78|0
1632321640000|2021-09-22 14:40:40|3022.68|3022.68|3022.67|3022.67|3022.72|3022.72|3022.61|3022.61|0
1632321650000|2021-09-22 14:40:50|3022.81|3022.81|3022.81|3022.81|3022.81|3022.81|3022.81|3022.81|0
1632321670000|2021-09-22 14:41:10|3022.95|3022.95|3022.84|3022.84|3022.95|3022.95|3022.84|3022.84|0
1632321680000|2021-09-22 14:41:20|3022.99|3022.99|3022.99|3022.99|3022.99|3022.99|3022.99|3022.99|0
1632321690000|2021-09-22 14:41:30|3022.92|3022.92|3022.68|3022.68|3022.97|3022.97|3022.68|3022.68|0
1632321700000|2021-09-22 14:41:40|3022.82|3022.82|3022.82|3022.82|3022.82|3022.82|3022.82|3022.82|0
1632321720000|2021-09-22 14:42:00|3022.93|3022.93|3022.93|3022.93|3023.05|3023.05|3022.93|3022.93|0
1632321730000|2021-09-22 14:42:10|3023.04|3023.04|3022.56|3022.56|3023.04|3023.04|3022.56|3022.56|0
1632321740000|2021-09-22 14:42:20|3022.45|3022.45|3022.14|3022.14|3022.45|3022.45|3022.14|3022.14|0
1632321750000|2021-09-22 14:42:30|3022.01|3022.01|3022.25|3022.25|3022.25|3022.25|3022.01|3022.01|0
1632321760000|2021-09-22 14:42:40|3022.36|3022.36|3022.36|3022.36|3022.42|3022.42|3022.36|3022.36|0
1632321770000|2021-09-22 14:42:50|3022.45|3022.45|3022.45|3022.45|3022.45|3022.45|3022.45|3022.45|0
1632321780000|2021-09-22 14:43:00|3022.31|3022.31|3022.31|3022.31|3022.31|3022.31|3022.31|3022.31|0
1632321790000|2021-09-22 14:43:10|3022.2|3022.2|3022.1|3022.1|3022.2|3022.2|3022.1|3022.1|0
1632321800000|2021-09-22 14:43:20|3022|3022|3021.98|3021.98|3022.06|3022.06|3021.94|3021.94|0
1632321810000|2021-09-22 14:43:30|3021.87|3021.87|3021.98|3021.98|3021.98|3021.98|3021.87|3021.87|0
1632321830000|2021-09-22 14:43:50|3022.03|3022.03|3021.99|3021.99|3022.15|3022.15|3021.89|3021.89|0
1632321850000|2021-09-22 14:44:10|3021.96|3021.96|3021.94|3021.94|3022|3022|3021.94|3021.94|0
1632321860000|2021-09-22 14:44:20|3021.9|3021.9|3021.84|3021.84|3021.9|3021.9|3021.84|3021.84|0
1632321870000|2021-09-22 14:44:30|3021.8|3021.8|3021.8|3021.8|3021.8|3021.8|3021.8|3021.8|0
1632321880000|2021-09-22 14:44:40|3021.55|3021.55|3021.31|3021.31|3021.55|3021.55|3021.31|3021.31|0
1632321890000|2021-09-22 14:44:50|3021.29|3021.29|3021.17|3021.17|3021.29|3021.29|3021.17|3021.17|0
1632321900000|2021-09-22 14:45:00|3021.07|3021.07|3020.92|3020.92|3021.07|3021.07|3020.92|3020.92|0
1632321910000|2021-09-22 14:45:10|3020.95|3020.95|3020.95|3020.95|3020.95|3020.95|3020.95|3020.95|0
1632321920000|2021-09-22 14:45:20|3021.02|3021.02|3021.02|3021.02|3021.02|3021.02|3021.02|3021.02|0
1632321940000|2021-09-22 14:45:40|3020.94|3020.94|3020.94|3020.94|3020.94|3020.94|3020.94|3020.94|0
1632321960000|2021-09-22 14:46:00|3020.88|3020.88|3020.98|3020.98|3020.98|3020.98|3020.88|3020.88|0
1632321970000|2021-09-22 14:46:10|3020.96|3020.96|3020.96|3020.96|3020.96|3020.96|3020.96|3020.96|0
1632321980000|2021-09-22 14:46:20|3020.9|3020.9|3020.54|3020.54|3020.9|3020.9|3020.54|3020.54|0
1632322000000|2021-09-22 14:46:40|3020.42|3020.42|3020.42|3020.42|3020.42|3020.42|3020.42|3020.42|0
1632322010000|2021-09-22 14:46:50|3020.46|3020.46|3020.62|3020.62|3020.62|3020.62|3020.46|3020.46|0
1632322020000|2021-09-22 14:47:00|3020.5|3020.5|3020.5|3020.5|3020.5|3020.5|3020.5|3020.5|0
1632322030000|2021-09-22 14:47:10|3020.38|3020.38|3020.17|3020.17|3020.38|3020.38|3020.17|3020.17|0
1632322040000|2021-09-22 14:47:20|3020.05|3020.05|3019.88|3019.88|3020.05|3020.05|3019.88|3019.88|0
1632322050000|2021-09-22 14:47:30|3019.76|3019.76|3019.72|3019.72|3019.76|3019.76|3019.64|3019.64|0
1632322070000|2021-09-22 14:47:50|3019.65|3019.65|3019.52|3019.52|3019.67|3019.67|3019.52|3019.52|0
1632322080000|2021-09-22 14:48:00|3019.66|3019.66|3019.66|3019.66|3019.66|3019.66|3019.66|3019.66|0
1632322090000|2021-09-22 14:48:10|3019.81|3019.81|3019.95|3019.95|3019.95|3019.95|3019.81|3019.81|0
1632322100000|2021-09-22 14:48:20|3019.89|3019.89|3020.04|3020.04|3020.04|3020.04|3019.89|3019.89|0
1632322110000|2021-09-22 14:48:30|3020.1|3020.1|3020.15|3020.15|3020.2|3020.2|3020.08|3020.08|0
1632322120000|2021-09-22 14:48:40|3020.29|3020.29|3020.31|3020.31|3020.31|3020.31|3020.29|3020.29|0
1632322130000|2021-09-22 14:48:50|3020.61|3020.61|3020.61|3020.61|3020.61|3020.61|3020.61|3020.61|0
1632322140000|2021-09-22 14:49:00|3020.75|3020.75|3021.31|3021.31|3021.31|3021.31|3020.75|3020.75|0
1632322150000|2021-09-22 14:49:10|3021.37|3021.37|3021.37|3021.37|3021.37|3021.37|3021.37|3021.37|0
1632322160000|2021-09-22 14:49:20|3021.31|3021.31|3021.44|3021.44|3021.44|3021.44|3021.31|3021.31|0
1632322170000|2021-09-22 14:49:30|3021.51|3021.51|3021.79|3021.79|3021.79|3021.79|3021.51|3021.51|0
1632322180000|2021-09-22 14:49:40|3022.03|3022.03|3022.03|3022.03|3022.03|3022.03|3022.03|3022.03|0
1632322190000|2021-09-22 14:49:50|3021.99|3021.99|3022.37|3022.37|3022.37|3022.37|3021.85|3021.85|0
1632322210000|2021-09-22 14:50:10|3022.43|3022.43|3022.66|3022.66|3022.66|3022.66|3022.43|3022.43|0
1632322220000|2021-09-22 14:50:20|3022.41|3022.41|3022.55|3022.55|3022.55|3022.55|3022.41|3022.41|0
1632322240000|2021-09-22 14:50:40|3022.41|3022.41|3022.42|3022.42|3022.42|3022.42|3022.41|3022.41|0
1632322260000|2021-09-22 14:51:00|3022.31|3022.31|3021.91|3021.91|3022.31|3022.31|3021.91|3021.91|0
1632322270000|2021-09-22 14:51:10|3021.9|3021.9|3021.81|3021.81|3021.9|3021.9|3021.81|3021.81|0
1632322280000|2021-09-22 14:51:20|3021.7|3021.7|3021.15|3021.15|3021.7|3021.7|3021.15|3021.15|0
1632322290000|2021-09-22 14:51:30|3021.27|3021.27|3021|3021|3021.27|3021.27|3021|3021|0
1632322300000|2021-09-22 14:51:40|3020.93|3020.93|3020.25|3020.25|3020.93|3020.93|3020.25|3020.25|0
1632322310000|2021-09-22 14:51:50|3020.19|3020.19|3020.19|3020.19|3020.19|3020.19|3020.19|3020.19|0
1632322320000|2021-09-22 14:52:00|3020.05|3020.05|3019.5|3019.5|3020.05|3020.05|3019.47|3019.47|0
1632322330000|2021-09-22 14:52:10|3019.43|3019.43|3019.43|3019.43|3019.43|3019.43|3019.43|3019.43|0
1632322340000|2021-09-22 14:52:20|3019.53|3019.53|3019.39|3019.39|3019.53|3019.53|3019.39|3019.39|0
1632322350000|2021-09-22 14:52:30|3019.42|3019.42|3019.61|3019.61|3019.61|3019.61|3019.35|3019.35|0
1632322360000|2021-09-22 14:52:40|3019.24|3019.24|3019.19|3019.19|3019.24|3019.24|3019.19|3019.19|0
1632322380000|2021-09-22 14:53:00|3019.17|3019.17|3019.17|3019.17|3019.17|3019.17|3019.17|3019.17|0
1632322400000|2021-09-22 14:53:20|3019.11|3019.11|3018.87|3018.87|3019.11|3019.11|3018.87|3018.87|0
1632322410000|2021-09-22 14:53:30|3018.99|3018.99|3018.92|3018.92|3018.99|3018.99|3018.92|3018.92|0
1632322420000|2021-09-22 14:53:40|3018.86|3018.86|3018|3018|3018.86|3018.86|3018|3018|0
1632322430000|2021-09-22 14:53:50|3017.99|3017.99|3017.99|3017.99|3017.99|3017.99|3017.99|3017.99|0
1632322440000|2021-09-22 14:54:00|3017.9|3017.9|3017.77|3017.77|3017.9|3017.9|3017.77|3017.77|0
1632322470000|2021-09-22 14:54:30|3017.71|3017.71|3017.65|3017.65|3017.71|3017.71|3017.65|3017.65|0
1632322490000|2021-09-22 14:54:50|3017.55|3017.55|3017.29|3017.29|3017.55|3017.55|3017.29|3017.29|0
1632322500000|2021-09-22 14:55:00|3017.54|3017.54|3017.43|3017.43|3017.54|3017.54|3017.43|3017.43|0
1632322510000|2021-09-22 14:55:10|3017.57|3017.57|3017.72|3017.72|3017.79|3017.79|3017.57|3017.57|0
1632322520000|2021-09-22 14:55:20|3017.67|3017.67|3017.79|3017.79|3017.79|3017.79|3017.65|3017.65|0
1632322530000|2021-09-22 14:55:30|3017.67|3017.67|3017.41|3017.41|3017.67|3017.67|3017.41|3017.41|0
1632322540000|2021-09-22 14:55:40|3017.53|3017.53|3017.47|3017.47|3017.53|3017.53|3017.47|3017.47|0
1632322550000|2021-09-22 14:55:50|3017.52|3017.52|3017.52|3017.52|3017.52|3017.52|3017.52|3017.52|0
1632322560000|2021-09-22 14:56:00|3017.3|3017.3|3017.3|3017.3|3017.3|3017.3|3017.3|3017.3|0
1632322580000|2021-09-22 14:56:20|3017.33|3017.33|3017.33|3017.33|3017.33|3017.33|3017.33|3017.33|0
1632322590000|2021-09-22 14:56:30|3017.48|3017.48|3017.6|3017.6|3017.86|3017.86|3017.48|3017.48|0
1632322600000|2021-09-22 14:56:40|3017.67|3017.67|3017.93|3017.93|3017.93|3017.93|3017.67|3017.67|0
1632322610000|2021-09-22 14:56:50|3018.05|3018.05|3018.5|3018.5|3018.5|3018.5|3018.05|3018.05|0
1632322620000|2021-09-22 14:57:00|3018.62|3018.62|3018.65|3018.65|3018.65|3018.65|3018.53|3018.53|0
1632322630000|2021-09-22 14:57:10|3018.69|3018.69|3018.59|3018.59|3018.69|3018.69|3018.59|3018.59|0
1632322640000|2021-09-22 14:57:20|3018.56|3018.56|3018.35|3018.35|3018.56|3018.56|3018.35|3018.35|0
1632322650000|2021-09-22 14:57:30|3018.23|3018.23|3018.11|3018.11|3018.23|3018.23|3018.11|3018.11|0
1632322660000|2021-09-22 14:57:40|3018.05|3018.05|3018.05|3018.05|3018.05|3018.05|3018.05|3018.05|0
1632322670000|2021-09-22 14:57:50|3017.93|3017.93|3017.72|3017.72|3017.93|3017.93|3017.72|3017.72|0
1632322680000|2021-09-22 14:58:00|3017.77|3017.77|3017.66|3017.66|3017.77|3017.77|3017.66|3017.66|0
1632322690000|2021-09-22 14:58:10|3017.52|3017.52|3017.16|3017.16|3017.52|3017.52|3017.16|3017.16|0
1632322700000|2021-09-22 14:58:20|3017.04|3017.04|3017.04|3017.04|3017.04|3017.04|3017.04|3017.04|0
1632322720000|2021-09-22 14:58:40|3017.16|3017.16|3017.66|3017.66|3017.67|3017.67|3017.16|3017.16|0
1632322730000|2021-09-22 14:58:50|3017.72|3017.72|3017.77|3017.77|3017.92|3017.92|3017.72|3017.72|0
1632322740000|2021-09-22 14:59:00|3017.9|3017.9|3017.9|3017.9|3017.9|3017.9|3017.9|3017.9|0
1632322750000|2021-09-22 14:59:10|3017.78|3017.78|3017.82|3017.82|3017.92|3017.92|3017.78|3017.78|0
1632322760000|2021-09-22 14:59:20|3017.79|3017.79|3017.79|3017.79|3017.79|3017.79|3017.79|3017.79|0
1632322790000|2021-09-22 14:59:50|3017.85|3017.85|3018|3018|3018|3018|3017.85|3017.85|0
1632322800000|2021-09-22 15:00:00|3018.07|3018.07|3017.79|3017.79|3018.07|3018.07|3017.79|3017.79|0
1632322820000|2021-09-22 15:00:20|3017.68|3017.68|3017.62|3017.62|3017.68|3017.68|3017.62|3017.62|0
1632322830000|2021-09-22 15:00:30|3017.69|3017.69|3018.24|3018.24|3018.24|3018.24|3017.69|3017.69|0
1632322850000|2021-09-22 15:00:50|3018.33|3018.33|3018.22|3018.22|3018.33|3018.33|3018.22|3018.22|0
1632322860000|2021-09-22 15:01:00|3017.93|3017.93|3017.79|3017.79|3017.93|3017.93|3017.79|3017.79|0
1632322870000|2021-09-22 15:01:10|3017.72|3017.72|3017.66|3017.66|3017.72|3017.72|3017.66|3017.66|0
1632322880000|2021-09-22 15:01:20|3017.76|3017.76|3017.54|3017.54|3017.76|3017.76|3017.54|3017.54|0
1632322890000|2021-09-22 15:01:30|3017.6|3017.6|3017.72|3017.72|3017.72|3017.72|3017.6|3017.6|0
1632322900000|2021-09-22 15:01:40|3017.78|3017.78|3019.19|3019.19|3019.19|3019.19|3017.78|3017.78|0
1632322910000|2021-09-22 15:01:50|3019.25|3019.25|3019.35|3019.35|3019.35|3019.35|3019.24|3019.24|0
1632322920000|2021-09-22 15:02:00|3019.64|3019.64|3019.93|3019.93|3019.93|3019.93|3019.54|3019.54|0
1632322930000|2021-09-22 15:02:10|3020.05|3020.05|3020.63|3020.63|3020.63|3020.63|3020.05|3020.05|0
1632322940000|2021-09-22 15:02:20|3020.59|3020.59|3020.74|3020.74|3020.74|3020.74|3020.59|3020.59|0
1632322950000|2021-09-22 15:02:30|3020.88|3020.88|3020.72|3020.72|3021|3021|3020.72|3020.72|0
1632322960000|2021-09-22 15:02:40|3020.86|3020.86|3020.96|3020.96|3020.99|3020.99|3020.84|3020.84|0
1632322970000|2021-09-22 15:02:50|3020.81|3020.81|3020.97|3020.97|3020.97|3020.97|3020.81|3020.81|0
1632322980000|2021-09-22 15:03:00|3021.01|3021.01|3021.01|3021.01|3021.01|3021.01|3021.01|3021.01|0
1632323010000|2021-09-22 15:03:30|3021.5|3021.5|3021.99|3021.99|3021.99|3021.99|3021.5|3021.5|0
1632323030000|2021-09-22 15:03:50|3021.62|3021.62|3021.62|3021.62|3021.62|3021.62|3021.62|3021.62|0
1632323040000|2021-09-22 15:04:00|3021.77|3021.77|3021.94|3021.94|3021.94|3021.94|3021.77|3021.77|0
1632323050000|2021-09-22 15:04:10|3022|3022|3022.46|3022.46|3022.46|3022.46|3021.87|3021.87|0
1632323060000|2021-09-22 15:04:20|3022.51|3022.51|3022.52|3022.52|3022.52|3022.52|3022.46|3022.46|0
1632323070000|2021-09-22 15:04:30|3022.58|3022.58|3022.5|3022.5|3022.58|3022.58|3022.45|3022.45|0
1632323080000|2021-09-22 15:04:40|3022.45|3022.45|3022.49|3022.49|3022.55|3022.55|3022.45|3022.45|0
1632323090000|2021-09-22 15:04:50|3022.56|3022.56|3022.78|3022.78|3022.78|3022.78|3022.56|3022.56|0
1632323100000|2021-09-22 15:05:00|3022.89|3022.89|3022.6|3022.6|3022.89|3022.89|3022.6|3022.6|0
1632323110000|2021-09-22 15:05:10|3022.46|3022.46|3022.16|3022.16|3022.46|3022.46|3022.16|3022.16|0
1632323130000|2021-09-22 15:05:30|3022.23|3022.23|3022.18|3022.18|3022.38|3022.38|3022.18|3022.18|0
1632323150000|2021-09-22 15:05:50|3022.25|3022.25|3021.94|3021.94|3022.31|3022.31|3021.93|3021.93|0
1632323160000|2021-09-22 15:06:00|3021.99|3021.99|3021.98|3021.98|3022.05|3022.05|3021.8|3021.8|0
1632323170000|2021-09-22 15:06:10|3022.12|3022.12|3022.18|3022.18|3022.18|3022.18|3022.12|3022.12|0
1632323180000|2021-09-22 15:06:20|3022.06|3022.06|3021.94|3021.94|3022.06|3022.06|3021.94|3021.94|0
1632323200000|2021-09-22 15:06:40|3022.08|3022.08|3022.22|3022.22|3022.22|3022.22|3022.08|3022.08|0
1632323210000|2021-09-22 15:06:50|3022.16|3022.16|3022.45|3022.45|3022.45|3022.45|3022.16|3022.16|0
1632323220000|2021-09-22 15:07:00|3022.58|3022.58|3022.65|3022.65|3022.71|3022.71|3022.58|3022.58|0
1632323230000|2021-09-22 15:07:10|3022.53|3022.53|3022.68|3022.68|3022.68|3022.68|3022.53|3022.53|0
1632323240000|2021-09-22 15:07:20|3022.55|3022.55|3022.4|3022.4|3022.55|3022.55|3022.4|3022.4|0
1632323250000|2021-09-22 15:07:30|3022.28|3022.28|3022.14|3022.14|3022.28|3022.28|3022.14|3022.14|0
1632323260000|2021-09-22 15:07:40|3022|3022|3021.96|3021.96|3022.14|3022.14|3021.96|3021.96|0
1632323270000|2021-09-22 15:07:50|3022.1|3022.1|3022.1|3022.1|3022.24|3022.24|3021.97|3021.97|0
1632323280000|2021-09-22 15:08:00|3022.22|3022.22|3021.96|3021.96|3022.22|3022.22|3021.96|3021.96|0
1632323290000|2021-09-22 15:08:10|3022.02|3022.02|3022.16|3022.16|3022.16|3022.16|3022.02|3022.02|0
1632323300000|2021-09-22 15:08:20|3022.22|3022.22|3022.14|3022.14|3022.42|3022.42|3022.14|3022.14|0
1632323310000|2021-09-22 15:08:30|3022.27|3022.27|3022.27|3022.27|3022.27|3022.27|3022.27|3022.27|0
1632323320000|2021-09-22 15:08:40|3022.21|3022.21|3022.14|3022.14|3022.21|3022.21|3022.14|3022.14|0
1632323330000|2021-09-22 15:08:50|3022.29|3022.29|3022.03|3022.03|3022.29|3022.29|3022.03|3022.03|0
1632323340000|2021-09-22 15:09:00|3022.05|3022.05|3022.13|3022.13|3022.13|3022.13|3022.03|3022.03|0
1632323350000|2021-09-22 15:09:10|3022.15|3022.15|3022.2|3022.2|3022.2|3022.2|3022.13|3022.13|0
1632323360000|2021-09-22 15:09:20|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|0
1632323370000|2021-09-22 15:09:30|3022.14|3022.14|3022.67|3022.67|3022.67|3022.67|3022.14|3022.14|0
1632323380000|2021-09-22 15:09:40|3022.91|3022.91|3022.52|3022.52|3022.91|3022.91|3022.52|3022.52|0
1632323400000|2021-09-22 15:10:00|3022.39|3022.39|3021.85|3021.85|3022.39|3022.39|3021.85|3021.85|0
1632323410000|2021-09-22 15:10:10|3021.99|3021.99|3022.16|3022.16|3022.16|3022.16|3021.88|3021.88|0
1632323420000|2021-09-22 15:10:20|3022.1|3022.1|3021.79|3021.79|3022.1|3022.1|3021.79|3021.79|0
1632323430000|2021-09-22 15:10:30|3021.86|3021.86|3021.82|3021.82|3021.86|3021.86|3021.82|3021.82|0
1632323440000|2021-09-22 15:10:40|3021.77|3021.77|3021.77|3021.77|3021.77|3021.77|3021.77|3021.77|0
1632323450000|2021-09-22 15:10:50|3022.01|3022.01|3021.89|3021.89|3022.01|3022.01|3021.89|3021.89|0
1632323460000|2021-09-22 15:11:00|3022.06|3022.06|3022.78|3022.78|3022.85|3022.85|3022.06|3022.06|0
1632323480000|2021-09-22 15:11:20|3022.84|3022.84|3022.94|3022.94|3022.94|3022.94|3022.84|3022.84|0
1632323490000|2021-09-22 15:11:30|3022.88|3022.88|3022.88|3022.88|3022.88|3022.88|3022.88|3022.88|0
1632323500000|2021-09-22 15:11:40|3022.81|3022.81|3022.81|3022.81|3022.81|3022.81|3022.81|3022.81|0
1632323510000|2021-09-22 15:11:50|3022.96|3022.96|3022.96|3022.96|3023.1|3023.1|3022.96|3022.96|0
1632323520000|2021-09-22 15:12:00|3022.99|3022.99|3022.97|3022.97|3023.21|3023.21|3022.84|3022.84|0
1632323530000|2021-09-22 15:12:10|3022.84|3022.84|3022.79|3022.79|3022.84|3022.84|3022.79|3022.79|0
1632323540000|2021-09-22 15:12:20|3022.91|3022.91|3022.65|3022.65|3022.91|3022.91|3022.58|3022.58|0
1632323550000|2021-09-22 15:12:30|3022.79|3022.79|3022.79|3022.79|3022.79|3022.79|3022.79|3022.79|0
1632323560000|2021-09-22 15:12:40|3022.65|3022.65|3022.5|3022.5|3022.65|3022.65|3022.5|3022.5|0
1632323570000|2021-09-22 15:12:50|3022.6|3022.6|3022.6|3022.6|3022.6|3022.6|3022.6|3022.6|0
1632323580000|2021-09-22 15:13:00|3022.85|3022.85|3023.05|3023.05|3023.05|3023.05|3022.78|3022.78|0
1632323590000|2021-09-22 15:13:10|3023.17|3023.17|3023.17|3023.17|3023.22|3023.22|3023.17|3023.17|0
1632323600000|2021-09-22 15:13:20|3023.06|3023.06|3023.01|3023.01|3023.13|3023.13|3023.01|3023.01|0
1632323630000|2021-09-22 15:13:50|3023.04|3023.04|3023.25|3023.25|3023.25|3023.25|3023.04|3023.04|0
1632323650000|2021-09-22 15:14:10|3023.13|3023.13|3022.75|3022.75|3023.18|3023.18|3022.75|3022.75|0
1632323660000|2021-09-22 15:14:20|3022.51|3022.51|3022.51|3022.51|3022.51|3022.51|3022.51|3022.51|0
1632323670000|2021-09-22 15:14:30|3022.58|3022.58|3022.6|3022.6|3022.64|3022.64|3022.58|3022.58|0
1632323680000|2021-09-22 15:14:40|3022.55|3022.55|3022.55|3022.55|3022.55|3022.55|3022.55|3022.55|0
1632323700000|2021-09-22 15:15:00|3022.49|3022.49|3022.46|3022.46|3022.53|3022.53|3022.32|3022.32|0
1632323710000|2021-09-22 15:15:10|3022.53|3022.53|3022.39|3022.39|3022.53|3022.53|3022.39|3022.39|0
1632323720000|2021-09-22 15:15:20|3022.2|3022.2|3022.08|3022.08|3022.2|3022.2|3022.08|3022.08|0
1632323730000|2021-09-22 15:15:30|3022.2|3022.2|3022.35|3022.35|3022.35|3022.35|3022.2|3022.2|0
1632323740000|2021-09-22 15:15:40|3022.41|3022.41|3022.6|3022.6|3022.6|3022.6|3022.41|3022.41|0
1632323750000|2021-09-22 15:15:50|3022.54|3022.54|3022.54|3022.54|3022.54|3022.54|3022.54|3022.54|0
1632323760000|2021-09-22 15:16:00|3022.6|3022.6|3022.3|3022.3|3022.65|3022.65|3022.17|3022.17|0
1632323770000|2021-09-22 15:16:10|3022.17|3022.17|3021.91|3021.91|3022.17|3022.17|3021.86|3021.86|0
1632323780000|2021-09-22 15:16:20|3021.76|3021.76|3021.47|3021.47|3021.76|3021.76|3021.47|3021.47|0
1632323790000|2021-09-22 15:16:30|3021.33|3021.33|3021.34|3021.34|3021.48|3021.48|3021.33|3021.33|0
1632323800000|2021-09-22 15:16:40|3021.28|3021.28|3020.5|3020.5|3021.28|3021.28|3020.3|3020.3|0
1632323810000|2021-09-22 15:16:50|3020.62|3020.62|3020.62|3020.62|3020.62|3020.62|3020.62|3020.62|0
1632323850000|2021-09-22 15:17:30|3020.66|3020.66|3020.66|3020.66|3020.66|3020.66|3020.66|3020.66|0
1632323860000|2021-09-22 15:17:40|3020.78|3020.78|3020.84|3020.84|3020.84|3020.84|3020.78|3020.78|0
1632323880000|2021-09-22 15:18:00|3020.73|3020.73|3020.88|3020.88|3020.88|3020.88|3020.73|3020.73|0
1632323890000|2021-09-22 15:18:10|3021.02|3021.02|3021.31|3021.31|3021.31|3021.31|3021.02|3021.02|0
1632323900000|2021-09-22 15:18:20|3021.45|3021.45|3021.63|3021.63|3021.63|3021.63|3021.45|3021.45|0
1632323910000|2021-09-22 15:18:30|3021.49|3021.49|3021.49|3021.49|3021.49|3021.49|3021.49|3021.49|0
1632323920000|2021-09-22 15:18:40|3021.63|3021.63|3021.63|3021.63|3021.63|3021.63|3021.63|3021.63|0
1632323940000|2021-09-22 15:19:00|3021.51|3021.51|3021.51|3021.51|3021.51|3021.51|3021.51|3021.51|0
1632323950000|2021-09-22 15:19:10|3021.36|3021.36|3021.47|3021.47|3021.47|3021.47|3021.36|3021.36|0
1632323960000|2021-09-22 15:19:20|3021.56|3021.56|3021.56|3021.56|3021.56|3021.56|3021.56|3021.56|0
1632323970000|2021-09-22 15:19:30|3021.63|3021.63|3022.07|3022.07|3022.07|3022.07|3021.63|3021.63|0
1632323980000|2021-09-22 15:19:40|3022.31|3022.31|3022.31|3022.31|3022.31|3022.31|3022.31|3022.31|0
1632323990000|2021-09-22 15:19:50|3022.25|3022.25|3022.43|3022.43|3022.43|3022.43|3022.25|3022.25|0
1632324000000|2021-09-22 15:20:00|3022.79|3022.79|3022.72|3022.72|3022.79|3022.79|3022.67|3022.67|0
1632324010000|2021-09-22 15:20:10|3022.66|3022.66|3022.66|3022.66|3022.66|3022.66|3022.66|3022.66|0
1632324020000|2021-09-22 15:20:20|3022.72|3022.72|3022.79|3022.79|3022.79|3022.79|3022.72|3022.72|0
1632324030000|2021-09-22 15:20:30|3022.93|3022.93|3022.93|3022.93|3022.93|3022.93|3022.93|3022.93|0
1632324040000|2021-09-22 15:20:40|3022.95|3022.95|3023.11|3023.11|3023.16|3023.16|3022.95|3022.95|0
1632324050000|2021-09-22 15:20:50|3023.01|3023.01|3022.92|3022.92|3023.01|3023.01|3022.92|3022.92|0
1632324060000|2021-09-22 15:21:00|3023.06|3023.06|3023.2|3023.2|3023.2|3023.2|3023.06|3023.06|0
1632324070000|2021-09-22 15:21:10|3023.26|3023.26|3022.69|3022.69|3023.27|3023.27|3022.69|3022.69|0
1632324080000|2021-09-22 15:21:20|3022.57|3022.57|3022.69|3022.69|3022.69|3022.69|3022.57|3022.57|0
1632324100000|2021-09-22 15:21:40|3022.68|3022.68|3022.68|3022.68|3022.68|3022.68|3022.68|3022.68|0
1632324110000|2021-09-22 15:21:50|3022.82|3022.82|3022.56|3022.56|3022.93|3022.93|3022.46|3022.46|0
1632324120000|2021-09-22 15:22:00|3022.28|3022.28|3022.47|3022.47|3022.47|3022.47|3022.17|3022.17|0
1632324130000|2021-09-22 15:22:10|3022.37|3022.37|3022.14|3022.14|3022.42|3022.42|3022.08|3022.08|0
1632324140000|2021-09-22 15:22:20|3022.03|3022.03|3022.03|3022.03|3022.03|3022.03|3022.03|3022.03|0
1632324150000|2021-09-22 15:22:30|3022.12|3022.12|3022.12|3022.12|3022.12|3022.12|3022.12|3022.12|0
1632324160000|2021-09-22 15:22:40|3022.07|3022.07|3021.96|3021.96|3022.07|3022.07|3021.95|3021.95|0
1632324170000|2021-09-22 15:22:50|3021.78|3021.78|3021.59|3021.59|3021.78|3021.78|3021.59|3021.59|0
1632324180000|2021-09-22 15:23:00|3021.55|3021.55|3021.2|3021.2|3021.57|3021.57|3021.2|3021.2|0
1632324190000|2021-09-22 15:23:10|3021.06|3021.06|3021.06|3021.06|3021.06|3021.06|3021.06|3021.06|0
1632324200000|2021-09-22 15:23:20|3020.93|3020.93|3021.12|3021.12|3021.12|3021.12|3020.93|3020.93|0
1632324210000|2021-09-22 15:23:30|3021.09|3021.09|3021.07|3021.07|3021.21|3021.21|3021.07|3021.07|0
1632324220000|2021-09-22 15:23:40|3021.21|3021.21|3020.69|3020.69|3021.21|3021.21|3020.69|3020.69|0
1632324240000|2021-09-22 15:24:00|3020.58|3020.58|3020.31|3020.31|3020.58|3020.58|3020.31|3020.31|0
1632324250000|2021-09-22 15:24:10|3020.24|3020.24|3019.97|3019.97|3020.24|3020.24|3019.97|3019.97|0
1632324260000|2021-09-22 15:24:20|3019.84|3019.84|3019.79|3019.79|3019.84|3019.84|3019.79|3019.79|0
1632324270000|2021-09-22 15:24:30|3019.58|3019.58|3019.41|3019.41|3019.69|3019.69|3019.31|3019.31|0
1632324280000|2021-09-22 15:24:40|3019.28|3019.28|3019.07|3019.07|3019.28|3019.28|3019.07|3019.07|0
1632324290000|2021-09-22 15:24:50|3019.21|3019.21|3019.15|3019.15|3019.21|3019.21|3019.07|3019.07|0
1632324300000|2021-09-22 15:25:00|3019.21|3019.21|3019.02|3019.02|3019.21|3019.21|3019.02|3019.02|0
1632324310000|2021-09-22 15:25:10|3019.13|3019.13|3019.24|3019.24|3019.24|3019.24|3019.13|3019.13|0
1632324320000|2021-09-22 15:25:20|3019.27|3019.27|3019.18|3019.18|3019.27|3019.27|3019.17|3019.17|0
1632324330000|2021-09-22 15:25:30|3019.13|3019.13|3019.39|3019.39|3019.39|3019.39|3019.13|3019.13|0
1632324340000|2021-09-22 15:25:40|3019.6|3019.6|3019.7|3019.7|3019.9|3019.9|3019.6|3019.6|0
1632324350000|2021-09-22 15:25:50|3019.75|3019.75|3020.18|3020.18|3020.18|3020.18|3019.75|3019.75|0
1632324360000|2021-09-22 15:26:00|3020.24|3020.24|3020.23|3020.23|3020.38|3020.38|3020.23|3020.23|0
1632324370000|2021-09-22 15:26:10|3020.09|3020.09|3020.15|3020.15|3020.15|3020.15|3020.09|3020.09|0
1632324380000|2021-09-22 15:26:20|3020.27|3020.27|3020.27|3020.27|3020.27|3020.27|3020.27|3020.27|0
1632324390000|2021-09-22 15:26:30|3020.34|3020.34|3020.67|3020.67|3020.67|3020.67|3020.34|3020.34|0
1632324400000|2021-09-22 15:26:40|3020.81|3020.81|3020.89|3020.89|3020.89|3020.89|3020.71|3020.71|0
1632324410000|2021-09-22 15:26:50|3020.77|3020.77|3020.65|3020.65|3020.77|3020.77|3020.65|3020.65|0
1632324420000|2021-09-22 15:27:00|3020.59|3020.59|3020.74|3020.74|3020.74|3020.74|3020.59|3020.59|0
1632324430000|2021-09-22 15:27:10|3020.8|3020.8|3020.87|3020.87|3020.87|3020.87|3020.8|3020.8|0
1632324440000|2021-09-22 15:27:20|3020.63|3020.63|3020.63|3020.63|3020.63|3020.63|3020.63|3020.63|0
1632324450000|2021-09-22 15:27:30|3020.61|3020.61|3020.59|3020.59|3020.71|3020.71|3020.59|3020.59|0
1632324460000|2021-09-22 15:27:40|3020.49|3020.49|3020.18|3020.18|3020.49|3020.49|3020.18|3020.18|0
1632324470000|2021-09-22 15:27:50|3020.32|3020.32|3020.47|3020.47|3020.47|3020.47|3020.32|3020.32|0
1632324480000|2021-09-22 15:28:00|3020.33|3020.33|3019.95|3019.95|3020.33|3020.33|3019.83|3019.83|0
1632324490000|2021-09-22 15:28:10|3019.8|3019.8|3020.16|3020.16|3020.16|3020.16|3019.8|3019.8|0
1632324500000|2021-09-22 15:28:20|3020.28|3020.28|3020.4|3020.4|3020.4|3020.4|3020.28|3020.28|0
1632324510000|2021-09-22 15:28:30|3020.45|3020.45|3020.32|3020.32|3020.45|3020.45|3020.32|3020.32|0
1632324520000|2021-09-22 15:28:40|3020.27|3020.27|3019.83|3019.83|3020.27|3020.27|3019.73|3019.73|0
1632324530000|2021-09-22 15:28:50|3019.78|3019.78|3019.78|3019.78|3019.78|3019.78|3019.78|3019.78|0
1632324540000|2021-09-22 15:29:00|3019.68|3019.68|3019.36|3019.36|3019.68|3019.68|3019.36|3019.36|0
1632324550000|2021-09-22 15:29:10|3019.22|3019.22|3019.36|3019.36|3019.36|3019.36|3019.22|3019.22|0
1632324560000|2021-09-22 15:29:20|3019.23|3019.23|3019.26|3019.26|3019.41|3019.41|3019.05|3019.05|0
1632324570000|2021-09-22 15:29:30|3019.14|3019.14|3018.72|3018.72|3019.14|3019.14|3018.68|3018.68|0
1632324580000|2021-09-22 15:29:40|3018.78|3018.78|3018.8|3018.8|3018.88|3018.88|3018.72|3018.72|0
1632324590000|2021-09-22 15:29:50|3018.93|3018.93|3019.14|3019.14|3019.28|3019.28|3018.71|3018.71|0
1632381300000|2021-09-23 07:15:00|3034.23|3034.23|3034.08|3034.08|3034.23|3034.23|3034.08|3034.08|0
1632381320000|2021-09-23 07:15:20|3033.56|3033.56|3031.8|3031.8|3033.56|3033.56|3031.8|3031.8|0
1632381330000|2021-09-23 07:15:30|3032.24|3032.24|3032.14|3032.14|3032.5|3032.5|3032.14|3032.14|0
1632381340000|2021-09-23 07:15:40|3032.19|3032.19|3032.32|3032.32|3032.32|3032.32|3032.19|3032.19|0
1632381350000|2021-09-23 07:15:50|3032.58|3032.58|3032.83|3032.83|3033.07|3033.07|3032.58|3032.58|0
1632381360000|2021-09-23 07:16:00|3032.62|3032.62|3032.74|3032.74|3032.74|3032.74|3032.62|3032.62|0
1632381370000|2021-09-23 07:16:10|3032.5|3032.5|3033.17|3033.17|3033.17|3033.17|3032.5|3032.5|0
1632381380000|2021-09-23 07:16:20|3033.29|3033.29|3033.4|3033.4|3033.4|3033.4|3033.29|3033.29|0
1632381390000|2021-09-23 07:16:30|3033.52|3033.52|3033.64|3033.64|3033.64|3033.64|3033.52|3033.52|0
1632381400000|2021-09-23 07:16:40|3033.51|3033.51|3033.65|3033.65|3034.14|3034.14|3033.51|3033.51|0
1632381420000|2021-09-23 07:17:00|3033.9|3033.9|3034.2|3034.2|3034.2|3034.2|3033.9|3033.9|0
1632381430000|2021-09-23 07:17:10|3034.33|3034.33|3035.01|3035.01|3035.01|3035.01|3034.33|3034.33|0
1632381440000|2021-09-23 07:17:20|3034.88|3034.88|3035.02|3035.02|3035.02|3035.02|3034.76|3034.76|0
1632381450000|2021-09-23 07:17:30|3035.22|3035.22|3035.55|3035.55|3035.55|3035.55|3035.22|3035.22|0
1632381470000|2021-09-23 07:17:50|3036.13|3036.13|3036|3036|3036.13|3036.13|3035.94|3035.94|0
1632381480000|2021-09-23 07:18:00|3036.06|3036.06|3036.06|3036.06|3036.06|3036.06|3036.06|3036.06|0
1632381490000|2021-09-23 07:18:10|3036.34|3036.34|3036.5|3036.5|3036.5|3036.5|3036.34|3036.34|0
1632381500000|2021-09-23 07:18:20|3036.63|3036.63|3036.73|3036.73|3036.73|3036.73|3036.48|3036.48|0
1632381510000|2021-09-23 07:18:30|3036.87|3036.87|3037.46|3037.46|3037.46|3037.46|3036.87|3036.87|0
1632381520000|2021-09-23 07:18:40|3037.52|3037.52|3037.4|3037.4|3037.52|3037.52|3037.4|3037.4|0
1632381530000|2021-09-23 07:18:50|3037.64|3037.64|3037.89|3037.89|3037.89|3037.89|3037.64|3037.64|0
1632381540000|2021-09-23 07:19:00|3038.15|3038.15|3037.74|3037.74|3038.15|3038.15|3037.74|3037.74|0
1632381550000|2021-09-23 07:19:10|3037.8|3037.8|3037.8|3037.8|3037.8|3037.8|3037.8|3037.8|0
1632381560000|2021-09-23 07:19:20|3037.74|3037.74|3037.75|3037.75|3037.88|3037.88|3037.59|3037.59|0
1632381570000|2021-09-23 07:19:30|3037.51|3037.51|3036.69|3036.69|3037.51|3037.51|3036.69|3036.69|0
1632381580000|2021-09-23 07:19:40|3036.67|3036.67|3036.67|3036.67|3036.67|3036.67|3036.67|3036.67|0
1632381590000|2021-09-23 07:19:50|3036.81|3036.81|3036.81|3036.81|3036.81|3036.81|3036.81|3036.81|0
1632381600000|2021-09-23 07:20:00|3036.95|3036.95|3037.19|3037.19|3037.19|3037.19|3036.95|3036.95|0
1632381610000|2021-09-23 07:20:10|3037.32|3037.32|3037.69|3037.69|3037.69|3037.69|3037.32|3037.32|0
1632381620000|2021-09-23 07:20:20|3037.75|3037.75|3037.75|3037.75|3037.75|3037.75|3037.75|3037.75|0
1632381630000|2021-09-23 07:20:30|3037.58|3037.58|3036.47|3036.47|3037.58|3037.58|3036.47|3036.47|0
1632381640000|2021-09-23 07:20:40|3036.54|3036.54|3036.54|3036.54|3036.54|3036.54|3036.54|3036.54|0
1632381650000|2021-09-23 07:20:50|3036.82|3036.82|3037.55|3037.55|3037.55|3037.55|3036.82|3036.82|0
1632381660000|2021-09-23 07:21:00|3037.92|3037.92|3038.63|3038.63|3038.63|3038.63|3037.92|3037.92|0
1632381670000|2021-09-23 07:21:10|3038.48|3038.48|3037.73|3037.73|3038.48|3038.48|3037.63|3037.63|0
1632381680000|2021-09-23 07:21:20|3037.92|3037.92|3037.92|3037.92|3037.92|3037.92|3037.92|3037.92|0
1632381690000|2021-09-23 07:21:30|3037.82|3037.82|3037.94|3037.94|3037.94|3037.94|3037.82|3037.82|0
1632381700000|2021-09-23 07:21:40|3037.88|3037.88|3037.88|3037.88|3037.88|3037.88|3037.88|3037.88|0
1632381710000|2021-09-23 07:21:50|3037.59|3037.59|3037.59|3037.59|3037.59|3037.59|3037.59|3037.59|0
1632381720000|2021-09-23 07:22:00|3037.65|3037.65|3038|3038|3038.13|3038.13|3037.65|3037.65|0
1632381730000|2021-09-23 07:22:10|3038.26|3038.26|3038.19|3038.19|3038.39|3038.39|3038.19|3038.19|0
1632381740000|2021-09-23 07:22:20|3037.71|3037.71|3037.58|3037.58|3037.71|3037.71|3037.58|3037.58|0
1632381750000|2021-09-23 07:22:30|3037.71|3037.71|3037.94|3037.94|3038.31|3038.31|3037.71|3037.71|0
1632381760000|2021-09-23 07:22:40|3037.81|3037.81|3037.41|3037.41|3037.81|3037.81|3037.11|3037.11|0
1632381770000|2021-09-23 07:22:50|3037.17|3037.17|3037.43|3037.43|3037.71|3037.71|3037.17|3037.17|0
1632381780000|2021-09-23 07:23:00|3037.31|3037.31|3037.38|3037.38|3037.38|3037.38|3037.31|3037.31|0
1632381790000|2021-09-23 07:23:10|3037.72|3037.72|3037.85|3037.85|3037.93|3037.93|3037.72|3037.72|0
1632381800000|2021-09-23 07:23:20|3037.49|3037.49|3037.36|3037.36|3037.49|3037.49|3037.36|3037.36|0
1632381810000|2021-09-23 07:23:30|3037.61|3037.61|3036.69|3036.69|3037.61|3037.61|3036.69|3036.69|0
1632381820000|2021-09-23 07:23:40|3036.81|3036.81|3036.81|3036.81|3036.81|3036.81|3036.81|3036.81|0
1632381830000|2021-09-23 07:23:50|3036.69|3036.69|3036.81|3036.81|3036.81|3036.81|3036.44|3036.44|0
1632381850000|2021-09-23 07:24:10|3036.95|3036.95|3036.95|3036.95|3037.09|3037.09|3036.95|3036.95|0
1632381860000|2021-09-23 07:24:20|3037.09|3037.09|3036.99|3036.99|3037.21|3037.21|3036.99|3036.99|0
1632381870000|2021-09-23 07:24:30|3037.13|3037.13|3037.72|3037.72|3037.72|3037.72|3037.13|3037.13|0
1632381880000|2021-09-23 07:24:40|3037.59|3037.59|3038.4|3038.4|3038.4|3038.4|3037.59|3037.59|0
1632381900000|2021-09-23 07:25:00|3038.57|3038.57|3038.57|3038.57|3038.57|3038.57|3038.57|3038.57|0
1632381910000|2021-09-23 07:25:10|3038.93|3038.93|3038.93|3038.93|3038.93|3038.93|3038.93|3038.93|0
1632381920000|2021-09-23 07:25:20|3038.81|3038.81|3039.16|3039.16|3039.16|3039.16|3038.81|3038.81|0
1632381930000|2021-09-23 07:25:30|3038.93|3038.93|3039.34|3039.34|3039.34|3039.34|3038.93|3038.93|0
1632381940000|2021-09-23 07:25:40|3039.29|3039.29|3039.17|3039.17|3039.29|3039.29|3039.17|3039.17|0
1632381950000|2021-09-23 07:25:50|3039.32|3039.32|3039.32|3039.32|3039.44|3039.44|3039.32|3039.32|0
1632381960000|2021-09-23 07:26:00|3039.19|3039.19|3039.19|3039.19|3039.19|3039.19|3039.19|3039.19|0
1632381970000|2021-09-23 07:26:10|3039.33|3039.33|3039.33|3039.33|3039.33|3039.33|3039.33|3039.33|0
1632381980000|2021-09-23 07:26:20|3039.69|3039.69|3039.89|3039.89|3040.08|3040.08|3039.69|3039.69|0
1632381990000|2021-09-23 07:26:30|3040.32|3040.32|3040.57|3040.57|3040.57|3040.57|3040.32|3040.32|0
1632382000000|2021-09-23 07:26:40|3041.03|3041.03|3041.17|3041.17|3041.17|3041.17|3041.03|3041.03|0
1632382010000|2021-09-23 07:26:50|3041.45|3041.45|3041.45|3041.45|3041.45|3041.45|3041.45|3041.45|0
1632382020000|2021-09-23 07:27:00|3041.69|3041.69|3041.69|3041.69|3041.69|3041.69|3041.69|3041.69|0
1632382060000|2021-09-23 07:27:40|3041.82|3041.82|3041.82|3041.82|3041.82|3041.82|3041.82|3041.82|0
1632382070000|2021-09-23 07:27:50|3042.26|3042.26|3042.01|3042.01|3042.26|3042.26|3042.01|3042.01|0
1632382080000|2021-09-23 07:28:00|3042.22|3042.22|3042.1|3042.1|3042.34|3042.34|3042.1|3042.1|0
1632382090000|2021-09-23 07:28:10|3042.24|3042.24|3041.95|3041.95|3042.24|3042.24|3041.95|3041.95|0
1632382100000|2021-09-23 07:28:20|3042.38|3042.38|3043.05|3043.05|3043.12|3043.12|3042.38|3042.38|0
1632382110000|2021-09-23 07:28:30|3042.92|3042.92|3043.13|3043.13|3043.19|3043.19|3042.92|3042.92|0
1632382120000|2021-09-23 07:28:40|3043.07|3043.07|3043.02|3043.02|3043.07|3043.07|3042.96|3042.96|0
1632382140000|2021-09-23 07:29:00|3043.15|3043.15|3043.62|3043.62|3043.62|3043.62|3043.15|3043.15|0
1632382150000|2021-09-23 07:29:10|3043.66|3043.66|3043.66|3043.66|3043.66|3043.66|3043.66|3043.66|0
1632382160000|2021-09-23 07:29:20|3043.78|3043.78|3043.89|3043.89|3043.89|3043.89|3043.78|3043.78|0
1632382170000|2021-09-23 07:29:30|3043.94|3043.94|3044.39|3044.39|3044.68|3044.68|3043.94|3043.94|0
1632382190000|2021-09-23 07:29:50|3044.28|3044.28|3043.91|3043.91|3044.51|3044.51|3043.91|3043.91|0
1632382200000|2021-09-23 07:30:00|3043.71|3043.71|3039.74|3039.74|3043.71|3043.71|3038.49|3038.49|0
1632382210000|2021-09-23 07:30:10|3040.23|3040.23|3040.86|3040.86|3040.86|3040.86|3040.23|3040.23|0
1632382230000|2021-09-23 07:30:30|3040.71|3040.71|3040.61|3040.61|3040.78|3040.78|3040.61|3040.61|0
1632382250000|2021-09-23 07:30:50|3040.5|3040.5|3040.46|3040.46|3040.5|3040.5|3040.46|3040.46|0
1632382260000|2021-09-23 07:31:00|3040.34|3040.34|3040.34|3040.34|3040.34|3040.34|3040.34|3040.34|0
1632382270000|2021-09-23 07:31:10|3040.48|3040.48|3040.94|3040.94|3040.94|3040.94|3040.48|3040.48|0
1632382280000|2021-09-23 07:31:20|3041.08|3041.08|3041.28|3041.28|3041.28|3041.28|3041.08|3041.08|0
1632382290000|2021-09-23 07:31:30|3041.22|3041.22|3041.22|3041.22|3041.22|3041.22|3041.22|3041.22|0
1632382300000|2021-09-23 07:31:40|3041.49|3041.49|3041.55|3041.55|3041.61|3041.61|3041.44|3041.44|0
1632382310000|2021-09-23 07:31:50|3042.04|3042.04|3042.15|3042.15|3042.15|3042.15|3042.04|3042.04|0
1632382320000|2021-09-23 07:32:00|3042.21|3042.21|3042.82|3042.82|3042.82|3042.82|3042.21|3042.21|0
1632382330000|2021-09-23 07:32:10|3042.95|3042.95|3043.31|3043.31|3043.31|3043.31|3042.95|3042.95|0
1632382340000|2021-09-23 07:32:20|3043.42|3043.42|3043.52|3043.52|3043.52|3043.52|3043.42|3043.42|0
1632382350000|2021-09-23 07:32:30|3043.66|3043.66|3043.42|3043.42|3043.66|3043.66|3043.42|3043.42|0
1632382370000|2021-09-23 07:32:50|3043.62|3043.62|3043|3043|3043.68|3043.68|3043|3043|0
1632382410000|2021-09-23 07:33:30|3043.49|3043.49|3043.63|3043.63|3043.63|3043.63|3043.49|3043.49|0
1632382420000|2021-09-23 07:33:40|3043.69|3043.69|3043.69|3043.69|3043.69|3043.69|3043.69|3043.69|0
1632382430000|2021-09-23 07:33:50|3043.57|3043.57|3043.21|3043.21|3043.57|3043.57|3043.21|3043.21|0
1632382440000|2021-09-23 07:34:00|3043.45|3043.45|3043.45|3043.45|3043.45|3043.45|3043.45|3043.45|0
1632382450000|2021-09-23 07:34:10|3043.56|3043.56|3043.56|3043.56|3043.56|3043.56|3043.56|3043.56|0
1632382480000|2021-09-23 07:34:40|3043.51|3043.51|3041.74|3041.74|3043.51|3043.51|3041.74|3041.74|0
1632382490000|2021-09-23 07:34:50|3041.5|3041.5|3042.05|3042.05|3042.05|3042.05|3041.5|3041.5|0
1632382500000|2021-09-23 07:35:00|3042.2|3042.2|3042.64|3042.64|3042.64|3042.64|3042.2|3042.2|0
1632382510000|2021-09-23 07:35:10|3042.76|3042.76|3043.09|3043.09|3043.09|3043.09|3042.76|3042.76|0
1632382520000|2021-09-23 07:35:20|3043.16|3043.16|3043.16|3043.16|3043.16|3043.16|3043.16|3043.16|0
1632382530000|2021-09-23 07:35:30|3043.3|3043.3|3043.3|3043.3|3043.3|3043.3|3043.3|3043.3|0
1632382550000|2021-09-23 07:35:50|3043.47|3043.47|3043.62|3043.62|3043.62|3043.62|3043.47|3043.47|0
1632382570000|2021-09-23 07:36:10|3043.76|3043.76|3043.87|3043.87|3043.87|3043.87|3043.76|3043.76|0
1632382590000|2021-09-23 07:36:30|3044.12|3044.12|3044.12|3044.12|3044.12|3044.12|3044.12|3044.12|0
1632382600000|2021-09-23 07:36:40|3044.06|3044.06|3044.56|3044.56|3044.56|3044.56|3044.06|3044.06|0
1632382610000|2021-09-23 07:36:50|3044.54|3044.54|3044.58|3044.58|3044.58|3044.58|3044.47|3044.47|0
1632382630000|2021-09-23 07:37:10|3044.72|3044.72|3044.72|3044.72|3044.72|3044.72|3044.72|3044.72|0
1632382640000|2021-09-23 07:37:20|3044.66|3044.66|3045.26|3045.26|3045.26|3045.26|3044.66|3044.66|0
1632382650000|2021-09-23 07:37:30|3045.5|3045.5|3046.05|3046.05|3046.05|3046.05|3045.5|3045.5|0
1632382660000|2021-09-23 07:37:40|3045.98|3045.98|3046.06|3046.06|3046.06|3046.06|3045.85|3045.85|0
1632382670000|2021-09-23 07:37:50|3046.21|3046.21|3045.97|3045.97|3046.21|3046.21|3045.92|3045.92|0
1632382680000|2021-09-23 07:38:00|3045.84|3045.84|3045.59|3045.59|3045.84|3045.84|3045.49|3045.49|0
1632382690000|2021-09-23 07:38:10|3045.53|3045.53|3045.52|3045.52|3045.53|3045.53|3045.46|3045.46|0
1632382720000|2021-09-23 07:38:40|3045.64|3045.64|3045.76|3045.76|3045.76|3045.76|3045.64|3045.64|0
1632382730000|2021-09-23 07:38:50|3045.65|3045.65|3045.77|3045.77|3045.77|3045.77|3045.65|3045.65|0
1632382740000|2021-09-23 07:39:00|3045.8|3045.8|3045.88|3045.88|3045.88|3045.88|3045.8|3045.8|0
1632382750000|2021-09-23 07:39:10|3045.82|3045.82|3045.82|3045.82|3045.82|3045.82|3045.82|3045.82|0
1632382760000|2021-09-23 07:39:20|3045.76|3045.76|3046.09|3046.09|3046.09|3046.09|3045.76|3045.76|0
1632382780000|2021-09-23 07:39:40|3046.22|3046.22|3046.22|3046.22|3046.22|3046.22|3046.22|3046.22|0
1632382790000|2021-09-23 07:39:50|3046.34|3046.34|3045.97|3045.97|3046.34|3046.34|3045.97|3045.97|0
1632382800000|2021-09-23 07:40:00|3045.48|3045.48|3045.2|3045.2|3045.48|3045.48|3045.06|3045.06|0
1632382820000|2021-09-23 07:40:20|3045.3|3045.3|3045.22|3045.22|3045.43|3045.43|3045.22|3045.22|0
1632382840000|2021-09-23 07:40:40|3045.16|3045.16|3045.1|3045.1|3045.16|3045.16|3045.1|3045.1|0
1632382850000|2021-09-23 07:40:50|3045.05|3045.05|3045.18|3045.18|3045.18|3045.18|3045.05|3045.05|0
1632382880000|2021-09-23 07:41:20|3045.24|3045.24|3045.36|3045.36|3045.36|3045.36|3045.24|3045.24|0
1632382900000|2021-09-23 07:41:40|3045.49|3045.49|3045.75|3045.75|3045.86|3045.86|3045.49|3045.49|0
1632382920000|2021-09-23 07:42:00|3045.82|3045.82|3045.88|3045.88|3045.88|3045.88|3045.82|3045.82|0
1632382930000|2021-09-23 07:42:10|3046.08|3046.08|3046.43|3046.43|3046.43|3046.43|3046.08|3046.08|0
1632382940000|2021-09-23 07:42:20|3046.4|3046.4|3046.4|3046.4|3046.4|3046.4|3046.4|3046.4|0
1632382950000|2021-09-23 07:42:30|3046.67|3046.67|3046.51|3046.51|3046.67|3046.67|3046.51|3046.51|0
1632382960000|2021-09-23 07:42:40|3046.37|3046.37|3046.51|3046.51|3046.51|3046.51|3046.37|3046.37|0
1632382970000|2021-09-23 07:42:50|3046.8|3046.8|3047.09|3047.09|3047.09|3047.09|3046.8|3046.8|0
1632382980000|2021-09-23 07:43:00|3046.99|3046.99|3046.89|3046.89|3047.04|3047.04|3046.89|3046.89|0
1632382990000|2021-09-23 07:43:10|3047.31|3047.31|3048.26|3048.26|3048.28|3048.28|3047.31|3047.31|0
1632383000000|2021-09-23 07:43:20|3048.23|3048.23|3048.5|3048.5|3048.57|3048.57|3048.23|3048.23|0
1632383010000|2021-09-23 07:43:30|3048.62|3048.62|3048.48|3048.48|3048.62|3048.62|3048.48|3048.48|0
1632383020000|2021-09-23 07:43:40|3048.33|3048.33|3048.06|3048.06|3048.33|3048.33|3048.06|3048.06|0
1632383030000|2021-09-23 07:43:50|3047.86|3047.86|3047.59|3047.59|3047.86|3047.86|3047.59|3047.59|0
1632383040000|2021-09-23 07:44:00|3047.72|3047.72|3047.33|3047.33|3047.72|3047.72|3047.33|3047.33|0
1632383050000|2021-09-23 07:44:10|3047.27|3047.27|3046.9|3046.9|3047.27|3047.27|3046.9|3046.9|0
1632383090000|2021-09-23 07:44:50|3046.45|3046.45|3046.45|3046.45|3046.45|3046.45|3046.45|3046.45|0
1632383100000|2021-09-23 07:45:00|3046.35|3046.35|3045.96|3045.96|3046.35|3046.35|3045.96|3045.96|0
1632383110000|2021-09-23 07:45:10|3045.66|3045.66|3045.65|3045.65|3045.77|3045.77|3045.65|3045.65|0
1632383120000|2021-09-23 07:45:20|3045.6|3045.6|3045.6|3045.6|3045.6|3045.6|3045.6|3045.6|0
1632383130000|2021-09-23 07:45:30|3045.74|3045.74|3045.74|3045.74|3045.74|3045.74|3045.74|3045.74|0
1632383140000|2021-09-23 07:45:40|3045.84|3045.84|3045.73|3045.73|3045.84|3045.84|3045.73|3045.73|0
1632383150000|2021-09-23 07:45:50|3045.68|3045.68|3045.56|3045.56|3045.68|3045.68|3045.56|3045.56|0
1632383160000|2021-09-23 07:46:00|3045.68|3045.68|3045.12|3045.12|3045.68|3045.68|3045.12|3045.12|0
1632383170000|2021-09-23 07:46:10|3045.19|3045.19|3044.88|3044.88|3045.19|3045.19|3044.88|3044.88|0
1632383180000|2021-09-23 07:46:20|3044.95|3044.95|3044.95|3044.95|3044.95|3044.95|3044.95|3044.95|0
1632383190000|2021-09-23 07:46:30|3045.07|3045.07|3045.07|3045.07|3045.07|3045.07|3045.07|3045.07|0
1632383210000|2021-09-23 07:46:50|3044.94|3044.94|3044.84|3044.84|3045.08|3045.08|3044.84|3044.84|0
1632383220000|2021-09-23 07:47:00|3044.99|3044.99|3045.36|3045.36|3045.36|3045.36|3044.99|3044.99|0
1632383230000|2021-09-23 07:47:10|3045.49|3045.49|3045.37|3045.37|3045.49|3045.49|3045.37|3045.37|0
1632383240000|2021-09-23 07:47:20|3045.5|3045.5|3045.91|3045.91|3045.91|3045.91|3045.5|3045.5|0
1632383270000|2021-09-23 07:47:50|3045.66|3045.66|3045.5|3045.5|3045.66|3045.66|3045.37|3045.37|0
1632383280000|2021-09-23 07:48:00|3045.57|3045.57|3045.43|3045.43|3045.63|3045.63|3045.43|3045.43|0
1632383290000|2021-09-23 07:48:10|3045.49|3045.49|3045.47|3045.47|3045.6|3045.6|3045.47|3045.47|0
1632383300000|2021-09-23 07:48:20|3045.54|3045.54|3045.54|3045.54|3045.54|3045.54|3045.54|3045.54|0
1632383320000|2021-09-23 07:48:40|3045.49|3045.49|3045.49|3045.49|3045.49|3045.49|3045.49|3045.49|0
1632383340000|2021-09-23 07:49:00|3045.55|3045.55|3045.94|3045.94|3046.72|3046.72|3045.55|3045.55|0
1632383350000|2021-09-23 07:49:10|3046.07|3046.07|3046.07|3046.07|3046.07|3046.07|3046.07|3046.07|0
1632383360000|2021-09-23 07:49:20|3045.88|3045.88|3046.29|3046.29|3046.29|3046.29|3045.88|3045.88|0
1632383370000|2021-09-23 07:49:30|3046.43|3046.43|3046.22|3046.22|3046.43|3046.43|3046.22|3046.22|0
1632383380000|2021-09-23 07:49:40|3046.15|3046.15|3045.91|3045.91|3046.15|3046.15|3045.91|3045.91|0
1632383390000|2021-09-23 07:49:50|3045.79|3045.79|3045.48|3045.48|3045.79|3045.79|3045.48|3045.48|0
1632383400000|2021-09-23 07:50:00|3045.35|3045.35|3045.35|3045.35|3045.35|3045.35|3045.35|3045.35|0
1632383410000|2021-09-23 07:50:10|3045.41|3045.41|3045.22|3045.22|3045.41|3045.41|3045.22|3045.22|0
1632383420000|2021-09-23 07:50:20|3044.93|3044.93|3044.78|3044.78|3044.93|3044.93|3044.65|3044.65|0
1632383430000|2021-09-23 07:50:30|3044.72|3044.72|3044.72|3044.72|3044.72|3044.72|3044.72|3044.72|0
1632383440000|2021-09-23 07:50:40|3044.61|3044.61|3044.61|3044.61|3044.61|3044.61|3044.61|3044.61|0
1632383460000|2021-09-23 07:51:00|3044.33|3044.33|3044.33|3044.33|3044.33|3044.33|3044.2|3044.2|0
1632383480000|2021-09-23 07:51:20|3044.46|3044.46|3044.46|3044.46|3044.46|3044.46|3044.46|3044.46|0
1632383500000|2021-09-23 07:51:40|3044.34|3044.34|3044.34|3044.34|3044.34|3044.34|3044.34|3044.34|0
1632383510000|2021-09-23 07:51:50|3044.22|3044.22|3044.09|3044.09|3044.22|3044.22|3044.09|3044.09|0
1632383530000|2021-09-23 07:52:10|3043.85|3043.85|3043.9|3043.9|3043.9|3043.9|3043.85|3043.85|0
1632383540000|2021-09-23 07:52:20|3044.15|3044.15|3044.27|3044.27|3044.51|3044.51|3044.15|3044.15|0
1632383550000|2021-09-23 07:52:30|3044.22|3044.22|3043.81|3043.81|3044.28|3044.28|3043.81|3043.81|0
1632383560000|2021-09-23 07:52:40|3043.37|3043.37|3043.25|3043.25|3043.37|3043.37|3043.25|3043.25|0
1632383570000|2021-09-23 07:52:50|3043.19|3043.19|3043.06|3043.06|3043.19|3043.19|3043.06|3043.06|0
1632383580000|2021-09-23 07:53:00|3042.82|3042.82|3043.11|3043.11|3043.23|3043.23|3042.75|3042.75|0
1632383590000|2021-09-23 07:53:10|3043.18|3043.18|3042.92|3042.92|3043.18|3043.18|3042.92|3042.92|0
1632383600000|2021-09-23 07:53:20|3043.21|3043.21|3043.21|3043.21|3043.21|3043.21|3043.21|3043.21|0
1632383620000|2021-09-23 07:53:40|3043.09|3043.09|3042.97|3042.97|3043.09|3043.09|3042.97|3042.97|0
1632383630000|2021-09-23 07:53:50|3042.9|3042.9|3042.71|3042.71|3042.9|3042.9|3042.71|3042.71|0
1632383640000|2021-09-23 07:54:00|3042.46|3042.46|3042.4|3042.4|3042.46|3042.46|3042.4|3042.4|0
1632383650000|2021-09-23 07:54:10|3042.27|3042.27|3042.21|3042.21|3042.44|3042.44|3042.12|3042.12|0
1632383660000|2021-09-23 07:54:20|3042.27|3042.27|3042.21|3042.21|3042.27|3042.27|3042.21|3042.21|0
1632383680000|2021-09-23 07:54:40|3042.28|3042.28|3042.28|3042.28|3042.28|3042.28|3042.28|3042.28|0
1632383700000|2021-09-23 07:55:00|3042.4|3042.4|3042.21|3042.21|3042.4|3042.4|3042.21|3042.21|0
1632383750000|2021-09-23 07:55:50|3042.24|3042.24|3042.24|3042.24|3042.24|3042.24|3042.24|3042.24|0
1632383760000|2021-09-23 07:56:00|3042.13|3042.13|3041.87|3041.87|3042.13|3042.13|3041.87|3041.87|0
1632383770000|2021-09-23 07:56:10|3041.51|3041.51|3041.47|3041.47|3041.51|3041.51|3041.47|3041.47|0
1632383780000|2021-09-23 07:56:20|3041.41|3041.41|3041.41|3041.41|3041.41|3041.41|3041.41|3041.41|0
1632383800000|2021-09-23 07:56:40|3041.34|3041.34|3041.01|3041.01|3041.34|3041.34|3041.01|3041.01|0
1632383820000|2021-09-23 07:57:00|3040.43|3040.43|3040.06|3040.06|3040.43|3040.43|3039.94|3039.94|0
1632383830000|2021-09-23 07:57:10|3040.13|3040.13|3040.25|3040.25|3040.25|3040.25|3040.06|3040.06|0
1632383840000|2021-09-23 07:57:20|3040.32|3040.32|3040.64|3040.64|3040.7|3040.7|3040.25|3040.25|0
1632383850000|2021-09-23 07:57:30|3040.78|3040.78|3040.78|3040.78|3040.78|3040.78|3040.78|3040.78|0
1632383860000|2021-09-23 07:57:40|3040.63|3040.63|3041|3041|3041|3041|3040.51|3040.51|0
1632383870000|2021-09-23 07:57:50|3041.13|3041.13|3041.56|3041.56|3041.56|3041.56|3041.13|3041.13|0
1632383880000|2021-09-23 07:58:00|3041.69|3041.69|3041.92|3041.92|3041.92|3041.92|3041.63|3041.63|0
1632383890000|2021-09-23 07:58:10|3041.8|3041.8|3042.24|3042.24|3042.24|3042.24|3041.8|3041.8|0
1632383900000|2021-09-23 07:58:20|3042.3|3042.3|3042.59|3042.59|3042.59|3042.59|3042.3|3042.3|0
1632383910000|2021-09-23 07:58:30|3042.7|3042.7|3042.7|3042.7|3042.7|3042.7|3042.7|3042.7|0
1632383920000|2021-09-23 07:58:40|3042.94|3042.94|3042.94|3042.94|3042.94|3042.94|3042.94|3042.94|0
1632383940000|2021-09-23 07:59:00|3042.7|3042.7|3042.96|3042.96|3042.96|3042.96|3042.7|3042.7|0
1632383980000|2021-09-23 07:59:40|3043.16|3043.16|3043.16|3043.16|3043.16|3043.16|3043.16|3043.16|0
1632383990000|2021-09-23 07:59:50|3043.21|3043.21|3042.3|3042.3|3043.32|3043.32|3042.3|3042.3|0
1632384000000|2021-09-23 08:00:00|3042.45|3042.45|3042.52|3042.52|3042.52|3042.52|3042.32|3042.32|0
1632384010000|2021-09-23 08:00:10|3042.32|3042.32|3042.32|3042.32|3042.32|3042.32|3042.32|3042.32|0
1632384020000|2021-09-23 08:00:20|3042.19|3042.19|3042.26|3042.26|3042.26|3042.26|3042.19|3042.19|0
1632384040000|2021-09-23 08:00:40|3042.4|3042.4|3042.4|3042.4|3042.4|3042.4|3042.4|3042.4|0
1632384050000|2021-09-23 08:00:50|3042.11|3042.11|3042.51|3042.51|3042.51|3042.51|3042.11|3042.11|0
1632384060000|2021-09-23 08:01:00|3042.4|3042.4|3042.66|3042.66|3042.66|3042.66|3042.2|3042.2|0
1632384070000|2021-09-23 08:01:10|3042.87|3042.87|3043.06|3043.06|3043.06|3043.06|3042.87|3042.87|0
1632384080000|2021-09-23 08:01:20|3043.11|3043.11|3043.39|3043.39|3043.39|3043.39|3043.11|3043.11|0
1632384090000|2021-09-23 08:01:30|3043.67|3043.67|3043.67|3043.67|3043.67|3043.67|3043.67|3043.67|0
1632384100000|2021-09-23 08:01:40|3043.74|3043.74|3043.8|3043.8|3043.8|3043.8|3043.74|3043.74|0
1632384110000|2021-09-23 08:01:50|3043.86|3043.86|3044.01|3044.01|3044.01|3044.01|3043.86|3043.86|0
1632384120000|2021-09-23 08:02:00|3044.28|3044.28|3044.4|3044.4|3044.4|3044.4|3044.14|3044.14|0
1632384130000|2021-09-23 08:02:10|3044.46|3044.46|3044.65|3044.65|3044.65|3044.65|3044.46|3044.46|0
1632384140000|2021-09-23 08:02:20|3044.75|3044.75|3044.73|3044.73|3044.79|3044.79|3044.62|3044.62|0
1632384150000|2021-09-23 08:02:30|3044.66|3044.66|3044.66|3044.66|3044.66|3044.66|3044.66|3044.66|0
1632384170000|2021-09-23 08:02:50|3044.77|3044.77|3044.77|3044.77|3044.77|3044.77|3044.77|3044.77|0
1632384180000|2021-09-23 08:03:00|3045.18|3045.18|3045.43|3045.43|3045.43|3045.43|3045.18|3045.18|0
1632384190000|2021-09-23 08:03:10|3045.68|3045.68|3045.68|3045.68|3045.68|3045.68|3045.68|3045.68|0
1632384200000|2021-09-23 08:03:20|3045.74|3045.74|3045.92|3045.92|3045.92|3045.92|3045.68|3045.68|0
1632384210000|2021-09-23 08:03:30|3046.04|3046.04|3046.04|3046.04|3046.04|3046.04|3046.04|3046.04|0
1632384220000|2021-09-23 08:03:40|3046.18|3046.18|3045.8|3045.8|3046.18|3046.18|3045.8|3045.8|0
1632384240000|2021-09-23 08:04:00|3045.86|3045.86|3045.62|3045.62|3045.86|3045.86|3045.62|3045.62|0
1632384260000|2021-09-23 08:04:20|3045.49|3045.49|3045.49|3045.49|3045.49|3045.49|3045.49|3045.49|0
1632384270000|2021-09-23 08:04:30|3045.59|3045.59|3045.61|3045.61|3045.74|3045.74|3045.59|3045.59|0
1632384280000|2021-09-23 08:04:40|3045.12|3045.12|3044.77|3044.77|3045.12|3045.12|3044.77|3044.77|0
1632384290000|2021-09-23 08:04:50|3044.67|3044.67|3043.87|3043.87|3044.67|3044.67|3043.87|3043.87|0
1632384300000|2021-09-23 08:05:00|3043.73|3043.73|3043.73|3043.73|3043.73|3043.73|3043.73|3043.73|0
1632384310000|2021-09-23 08:05:10|3043.67|3043.67|3043.67|3043.67|3043.67|3043.67|3043.67|3043.67|0
1632384320000|2021-09-23 08:05:20|3043.77|3043.77|3043.58|3043.58|3043.77|3043.77|3043.58|3043.58|0
1632384330000|2021-09-23 08:05:30|3043.7|3043.7|3043.78|3043.78|3043.84|3043.84|3043.7|3043.7|0
1632384340000|2021-09-23 08:05:40|3044.22|3044.22|3044.17|3044.17|3044.22|3044.22|3044.17|3044.17|0
1632384350000|2021-09-23 08:05:50|3044.11|3044.11|3044.1|3044.1|3044.3|3044.3|3044.1|3044.1|0
1632384360000|2021-09-23 08:06:00|3044.21|3044.21|3044.16|3044.16|3044.27|3044.27|3044.16|3044.16|0
1632384370000|2021-09-23 08:06:10|3044.28|3044.28|3044.76|3044.76|3044.76|3044.76|3044.28|3044.28|0
1632384380000|2021-09-23 08:06:20|3044.93|3044.93|3045.26|3045.26|3045.32|3045.32|3044.93|3044.93|0
1632384390000|2021-09-23 08:06:30|3045.13|3045.13|3044.74|3044.74|3045.13|3045.13|3044.74|3044.74|0
1632384400000|2021-09-23 08:06:40|3044.94|3044.94|3044.88|3044.88|3044.94|3044.94|3044.88|3044.88|0
1632384410000|2021-09-23 08:06:50|3044.71|3044.71|3044.71|3044.71|3044.71|3044.71|3044.71|3044.71|0
1632384420000|2021-09-23 08:07:00|3044.51|3044.51|3044.4|3044.4|3044.51|3044.51|3044.4|3044.4|0
1632384430000|2021-09-23 08:07:10|3044.53|3044.53|3043.83|3043.83|3044.53|3044.53|3043.83|3043.83|0
1632384450000|2021-09-23 08:07:30|3043.78|3043.78|3043.9|3043.9|3043.9|3043.9|3043.78|3043.78|0
1632384460000|2021-09-23 08:07:40|3043.73|3043.73|3043.73|3043.73|3043.73|3043.73|3043.73|3043.73|0
1632384470000|2021-09-23 08:07:50|3043|3043|3042.72|3042.72|3043.13|3043.13|3042.72|3042.72|0
1632384480000|2021-09-23 08:08:00|3042.66|3042.66|3041.86|3041.86|3042.66|3042.66|3041.86|3041.86|0
1632384490000|2021-09-23 08:08:10|3041.98|3041.98|3041.98|3041.98|3041.98|3041.98|3041.98|3041.98|0
1632384500000|2021-09-23 08:08:20|3042.11|3042.11|3042.24|3042.24|3042.24|3042.24|3042.11|3042.11|0
1632384510000|2021-09-23 08:08:30|3042.12|3042.12|3042.12|3042.12|3042.16|3042.16|3042.12|3042.12|0
1632384520000|2021-09-23 08:08:40|3042.01|3042.01|3042.01|3042.01|3042.01|3042.01|3042.01|3042.01|0
1632384530000|2021-09-23 08:08:50|3041.95|3041.95|3041.95|3041.95|3041.95|3041.95|3041.95|3041.95|0
1632384540000|2021-09-23 08:09:00|3041.59|3041.59|3041.59|3041.59|3041.59|3041.59|3041.59|3041.59|0
1632384550000|2021-09-23 08:09:10|3041.56|3041.56|3041.56|3041.56|3041.56|3041.56|3041.56|3041.56|0
1632384560000|2021-09-23 08:09:20|3041.52|3041.52|3041.52|3041.52|3041.52|3041.52|3041.52|3041.52|0
1632384570000|2021-09-23 08:09:30|3041.47|3041.47|3041.34|3041.34|3041.47|3041.47|3041.2|3041.2|0
1632384580000|2021-09-23 08:09:40|3041.27|3041.27|3041.39|3041.39|3041.39|3041.39|3041.27|3041.27|0
1632384590000|2021-09-23 08:09:50|3041.5|3041.5|3041.43|3041.43|3041.5|3041.5|3041.43|3041.43|0
1632384600000|2021-09-23 08:10:00|3041.37|3041.37|3041.35|3041.35|3041.49|3041.49|3041.35|3041.35|0
1632384610000|2021-09-23 08:10:10|3041.49|3041.49|3041.63|3041.63|3041.63|3041.63|3041.49|3041.49|0
1632384630000|2021-09-23 08:10:30|3041.22|3041.22|3041.22|3041.22|3041.22|3041.22|3041.22|3041.22|0
1632384640000|2021-09-23 08:10:40|3041.29|3041.29|3041.79|3041.79|3041.79|3041.79|3041.29|3041.29|0
1632384650000|2021-09-23 08:10:50|3041.69|3041.69|3041.69|3041.69|3041.69|3041.69|3041.69|3041.69|0
1632384660000|2021-09-23 08:11:00|3041.82|3041.82|3041.76|3041.76|3041.82|3041.82|3041.62|3041.62|0
1632384670000|2021-09-23 08:11:10|3041.96|3041.96|3041.96|3041.96|3041.96|3041.96|3041.96|3041.96|0
1632384690000|2021-09-23 08:11:30|3041.75|3041.75|3041.75|3041.75|3041.75|3041.75|3041.75|3041.75|0
1632384720000|2021-09-23 08:12:00|3041.86|3041.86|3041.91|3041.91|3041.98|3041.98|3041.86|3041.86|0
1632384740000|2021-09-23 08:12:20|3041.85|3041.85|3041.85|3041.85|3041.85|3041.85|3041.85|3041.85|0
1632384790000|2021-09-23 08:13:10|3041.56|3041.56|3041.62|3041.62|3041.62|3041.62|3041.56|3041.56|0
1632384810000|2021-09-23 08:13:30|3041.53|3041.53|3041.41|3041.41|3041.65|3041.65|3041.28|3041.28|0
1632384820000|2021-09-23 08:13:40|3041.36|3041.36|3041.26|3041.26|3041.36|3041.36|3041.22|3041.22|0
1632384830000|2021-09-23 08:13:50|3041.2|3041.2|3040.61|3040.61|3041.2|3041.2|3040.54|3040.54|0
1632384840000|2021-09-23 08:14:00|3040.67|3040.67|3040.63|3040.63|3041.38|3041.38|3040.5|3040.5|0
1632384850000|2021-09-23 08:14:10|3040.59|3040.59|3040.8|3040.8|3040.8|3040.8|3040.59|3040.59|0
1632384860000|2021-09-23 08:14:20|3040.94|3040.94|3040.88|3040.88|3040.94|3040.94|3040.88|3040.88|0
1632384870000|2021-09-23 08:14:30|3040.77|3040.77|3040.77|3040.77|3040.77|3040.77|3040.77|3040.77|0
1632384900000|2021-09-23 08:15:00|3040.83|3040.83|3040.9|3040.9|3040.9|3040.9|3040.78|3040.78|0
1632384910000|2021-09-23 08:15:10|3040.78|3040.78|3040.78|3040.78|3040.78|3040.78|3040.78|3040.78|0
1632384920000|2021-09-23 08:15:20|3040.67|3040.67|3040.67|3040.67|3040.67|3040.67|3040.67|3040.67|0
1632384930000|2021-09-23 08:15:30|3040.81|3040.81|3040.74|3040.74|3040.85|3040.85|3040.74|3040.74|0
1632384940000|2021-09-23 08:15:40|3040.81|3040.81|3040.81|3040.81|3040.81|3040.81|3040.81|3040.81|0
1632384970000|2021-09-23 08:16:10|3040.7|3040.7|3040.7|3040.7|3040.7|3040.7|3040.7|3040.7|0
1632384980000|2021-09-23 08:16:20|3040.59|3040.59|3040.59|3040.59|3040.59|3040.59|3040.59|3040.59|0
1632384990000|2021-09-23 08:16:30|3040.3|3040.3|3040.17|3040.17|3040.3|3040.3|3040.17|3040.17|0
1632385010000|2021-09-23 08:16:50|3040.07|3040.07|3039.96|3039.96|3040.07|3040.07|3039.96|3039.96|0
1632385020000|2021-09-23 08:17:00|3039.83|3039.83|3039.83|3039.83|3039.83|3039.83|3039.83|3039.83|0
1632385060000|2021-09-23 08:17:40|3039.76|3039.76|3039.76|3039.76|3039.76|3039.76|3039.76|3039.76|0
1632385070000|2021-09-23 08:17:50|3039.56|3039.56|3039.69|3039.69|3039.69|3039.69|3039.56|3039.56|0
1632385080000|2021-09-23 08:18:00|3040.18|3040.18|3040.26|3040.26|3040.36|3040.36|3040.18|3040.18|0
1632385100000|2021-09-23 08:18:20|3040.33|3040.33|3040.33|3040.33|3040.33|3040.33|3040.33|3040.33|0
1632385110000|2021-09-23 08:18:30|3040.52|3040.52|3040.52|3040.52|3040.52|3040.52|3040.46|3040.46|0
1632385120000|2021-09-23 08:18:40|3040.39|3040.39|3040.19|3040.19|3040.39|3040.39|3040.19|3040.19|0
1632385130000|2021-09-23 08:18:50|3040.48|3040.48|3040.48|3040.48|3040.48|3040.48|3040.48|3040.48|0
1632385140000|2021-09-23 08:19:00|3040.41|3040.41|3040.41|3040.41|3040.41|3040.41|3040.41|3040.41|0
1632385150000|2021-09-23 08:19:10|3040.37|3040.37|3040.37|3040.37|3040.37|3040.37|3040.37|3040.37|0
1632385160000|2021-09-23 08:19:20|3040.49|3040.49|3040.49|3040.49|3040.49|3040.49|3040.49|3040.49|0
1632385170000|2021-09-23 08:19:30|3040.55|3040.55|3040.69|3040.69|3040.69|3040.69|3040.55|3040.55|0
1632385190000|2021-09-23 08:19:50|3041.18|3041.18|3041.29|3041.29|3041.29|3041.29|3041.18|3041.18|0
1632385200000|2021-09-23 08:20:00|3041.24|3041.24|3041.04|3041.04|3041.24|3041.24|3041.04|3041.04|0
1632385220000|2021-09-23 08:20:20|3040.93|3040.93|3040.46|3040.46|3040.93|3040.93|3040.46|3040.46|0
1632385240000|2021-09-23 08:20:40|3040.53|3040.53|3039.88|3039.88|3040.53|3040.53|3039.88|3039.88|0
1632385250000|2021-09-23 08:20:50|3040.23|3040.23|3040.23|3040.23|3040.23|3040.23|3040.23|3040.23|0
1632385270000|2021-09-23 08:21:10|3040.36|3040.36|3040.26|3040.26|3040.36|3040.36|3040.26|3040.26|0
1632385280000|2021-09-23 08:21:20|3040.2|3040.2|3040.6|3040.6|3040.6|3040.6|3040.2|3040.2|0
1632385300000|2021-09-23 08:21:40|3040.54|3040.54|3040.54|3040.54|3040.54|3040.54|3040.54|3040.54|0
1632385320000|2021-09-23 08:22:00|3040.68|3040.68|3040.83|3040.83|3040.83|3040.83|3040.68|3040.68|0
1632385340000|2021-09-23 08:22:20|3040.77|3040.77|3039.74|3039.74|3040.77|3040.77|3039.74|3039.74|0
1632385350000|2021-09-23 08:22:30|3039.59|3039.59|3039.65|3039.65|3039.65|3039.65|3039.59|3039.59|0
1632385360000|2021-09-23 08:22:40|3039.88|3039.88|3040.28|3040.28|3040.28|3040.28|3039.88|3039.88|0
1632385370000|2021-09-23 08:22:50|3040.35|3040.35|3040.6|3040.6|3040.6|3040.6|3040.35|3040.35|0
1632385380000|2021-09-23 08:23:00|3040.47|3040.47|3040.47|3040.47|3040.47|3040.47|3040.47|3040.47|0
1632385390000|2021-09-23 08:23:10|3040.62|3040.62|3040.62|3040.62|3040.62|3040.62|3040.62|3040.62|0
1632385410000|2021-09-23 08:23:30|3040.77|3040.77|3040.82|3040.82|3040.82|3040.82|3040.62|3040.62|0
1632385420000|2021-09-23 08:23:40|3040.75|3040.75|3040.82|3040.82|3040.82|3040.82|3040.75|3040.75|0
1632385430000|2021-09-23 08:23:50|3040.88|3040.88|3040.83|3040.83|3040.88|3040.88|3040.83|3040.83|0
1632385440000|2021-09-23 08:24:00|3040.93|3040.93|3040.69|3040.69|3040.93|3040.93|3040.69|3040.69|0
1632385450000|2021-09-23 08:24:10|3040.44|3040.44|3040.32|3040.32|3040.44|3040.44|3040.32|3040.32|0
1632385490000|2021-09-23 08:24:50|3040.2|3040.2|3040.2|3040.2|3040.2|3040.2|3040.2|3040.2|0
1632385500000|2021-09-23 08:25:00|3039.99|3039.99|3039.93|3039.93|3039.99|3039.99|3039.93|3039.93|0
1632385510000|2021-09-23 08:25:10|3039.88|3039.88|3039.88|3039.88|3039.88|3039.88|3039.88|3039.88|0
1632385520000|2021-09-23 08:25:20|3040.02|3040.02|3040.07|3040.07|3040.07|3040.07|3039.88|3039.88|0
1632385530000|2021-09-23 08:25:30|3040.22|3040.22|3040.36|3040.36|3040.36|3040.36|3040.22|3040.22|0
1632385540000|2021-09-23 08:25:40|3040.4|3040.4|3040.4|3040.4|3040.4|3040.4|3040.4|3040.4|0
1632385560000|2021-09-23 08:26:00|3040.55|3040.55|3040.55|3040.55|3040.55|3040.55|3040.55|3040.55|0
1632385570000|2021-09-23 08:26:10|3040.69|3040.69|3040.97|3040.97|3040.97|3040.97|3040.69|3040.69|0
1632385580000|2021-09-23 08:26:20|3041.22|3041.22|3041.22|3041.22|3041.22|3041.22|3041.22|3041.22|0
1632385600000|2021-09-23 08:26:40|3041.44|3041.44|3041.32|3041.32|3041.44|3041.44|3041.32|3041.32|0
1632385610000|2021-09-23 08:26:50|3041.2|3041.2|3041.36|3041.36|3041.36|3041.36|3041.2|3041.2|0
1632385620000|2021-09-23 08:27:00|3041.48|3041.48|3041.66|3041.66|3041.72|3041.72|3041.48|3041.48|0
1632385630000|2021-09-23 08:27:10|3041.77|3041.77|3041.9|3041.9|3041.9|3041.9|3041.77|3041.77|0
1632385640000|2021-09-23 08:27:20|3042.04|3042.04|3042.04|3042.04|3042.04|3042.04|3042.04|3042.04|0
1632385650000|2021-09-23 08:27:30|3042.18|3042.18|3042.29|3042.29|3042.6|3042.6|3042.18|3042.18|0
1632385660000|2021-09-23 08:27:40|3042.18|3042.18|3042.23|3042.23|3042.48|3042.48|3042.18|3042.18|0
1632385670000|2021-09-23 08:27:50|3042.33|3042.33|3042.33|3042.33|3042.33|3042.33|3042.33|3042.33|0
1632385710000|2021-09-23 08:28:30|3042.19|3042.19|3042.19|3042.19|3042.19|3042.19|3042.19|3042.19|0
1632385720000|2021-09-23 08:28:40|3042.05|3042.05|3042.05|3042.05|3042.05|3042.05|3042.05|3042.05|0
1632385740000|2021-09-23 08:29:00|3041.94|3041.94|3041.8|3041.8|3041.94|3041.94|3041.8|3041.8|0
1632385750000|2021-09-23 08:29:10|3041.43|3041.43|3041.43|3041.43|3041.43|3041.43|3041.43|3041.43|0
1632385760000|2021-09-23 08:29:20|3041.37|3041.37|3041.37|3041.37|3041.37|3041.37|3041.37|3041.37|0
1632385770000|2021-09-23 08:29:30|3041.24|3041.24|3041.12|3041.12|3041.24|3041.24|3041.12|3041.12|0
1632385780000|2021-09-23 08:29:40|3040.68|3040.68|3040.63|3040.63|3040.68|3040.68|3040.62|3040.62|0
1632385790000|2021-09-23 08:29:50|3040.69|3040.69|3040.69|3040.69|3040.69|3040.69|3040.69|3040.69|0
1632385810000|2021-09-23 08:30:10|3040.9|3040.9|3040.69|3040.69|3040.9|3040.9|3040.69|3040.69|0
1632385820000|2021-09-23 08:30:20|3040.4|3040.4|3040.29|3040.29|3040.5|3040.5|3040.29|3040.29|0
1632385830000|2021-09-23 08:30:30|3040.39|3040.39|3040.29|3040.29|3040.39|3040.39|3040.29|3040.29|0
1632385840000|2021-09-23 08:30:40|3040.39|3040.39|3040.29|3040.29|3040.39|3040.39|3040.29|3040.29|0
1632385850000|2021-09-23 08:30:50|3040.32|3040.32|3040.43|3040.43|3040.43|3040.43|3040.32|3040.32|0
1632385860000|2021-09-23 08:31:00|3040.39|3040.39|3040.39|3040.39|3040.39|3040.39|3040.39|3040.39|0
1632385890000|2021-09-23 08:31:30|3040.1|3040.1|3040.24|3040.24|3040.24|3040.24|3040.1|3040.1|0
1632385920000|2021-09-23 08:32:00|3040.49|3040.49|3040.73|3040.73|3040.73|3040.73|3040.49|3040.49|0
1632385950000|2021-09-23 08:32:30|3040.67|3040.67|3040.29|3040.29|3040.67|3040.67|3040.23|3040.23|0
1632385960000|2021-09-23 08:32:40|3040.23|3040.23|3040.1|3040.1|3040.23|3040.23|3040.1|3040.1|0
1632386000000|2021-09-23 08:33:20|3040.22|3040.22|3040.22|3040.22|3040.22|3040.22|3040.22|3040.22|0
1632386020000|2021-09-23 08:33:40|3040.16|3040.16|3040.23|3040.23|3040.23|3040.23|3040.11|3040.11|0
1632386040000|2021-09-23 08:34:00|3039.79|3039.79|3039.85|3039.85|3039.85|3039.85|3039.79|3039.79|0
1632386060000|2021-09-23 08:34:20|3039.57|3039.57|3039.15|3039.15|3039.57|3039.57|3039.15|3039.15|0
1632386070000|2021-09-23 08:34:30|3038.73|3038.73|3038.73|3038.73|3038.73|3038.73|3038.73|3038.73|0
1632386090000|2021-09-23 08:34:50|3038.62|3038.62|3038.62|3038.62|3038.62|3038.62|3038.62|3038.62|0
1632386100000|2021-09-23 08:35:00|3038.76|3038.76|3038.64|3038.64|3038.76|3038.76|3038.64|3038.64|0
1632386110000|2021-09-23 08:35:10|3038.76|3038.76|3038.76|3038.76|3038.76|3038.76|3038.76|3038.76|0
1632386140000|2021-09-23 08:35:40|3038.34|3038.34|3038.05|3038.05|3038.34|3038.34|3038.05|3038.05|0
1632386150000|2021-09-23 08:35:50|3038.2|3038.2|3037.61|3037.61|3038.2|3038.2|3037.61|3037.61|0
1632386160000|2021-09-23 08:36:00|3037.47|3037.47|3037.44|3037.44|3037.61|3037.61|3037.32|3037.32|0
1632386170000|2021-09-23 08:36:10|3037.15|3037.15|3037.3|3037.3|3037.5|3037.5|3037.15|3037.15|0
1632386180000|2021-09-23 08:36:20|3037.15|3037.15|3037.57|3037.57|3037.57|3037.57|3037.15|3037.15|0
1632386210000|2021-09-23 08:36:50|3037.7|3037.7|3037.7|3037.7|3037.7|3037.7|3037.7|3037.7|0
1632386220000|2021-09-23 08:37:00|3037.81|3037.81|3037.7|3037.7|3037.81|3037.81|3037.7|3037.7|0
1632386230000|2021-09-23 08:37:10|3037.77|3037.77|3037.77|3037.77|3037.77|3037.77|3037.77|3037.77|0
1632386240000|2021-09-23 08:37:20|3037.71|3037.71|3037.71|3037.71|3037.71|3037.71|3037.71|3037.71|0
1632386260000|2021-09-23 08:37:40|3037.84|3037.84|3037.84|3037.84|3037.84|3037.84|3037.84|3037.84|0
1632386270000|2021-09-23 08:37:50|3037.95|3037.95|3037.95|3037.95|3037.95|3037.95|3037.95|3037.95|0
1632386280000|2021-09-23 08:38:00|3037.66|3037.66|3037.22|3037.22|3037.66|3037.66|3037.22|3037.22|0
1632386290000|2021-09-23 08:38:10|3037.36|3037.36|3037.08|3037.08|3037.36|3037.36|3037.08|3037.08|0
1632386320000|2021-09-23 08:38:40|3037.37|3037.37|3037.37|3037.37|3037.37|3037.37|3037.37|3037.37|0
1632386330000|2021-09-23 08:38:50|3037.2|3037.2|3037.53|3037.53|3037.53|3037.53|3037.17|3037.17|0
1632386340000|2021-09-23 08:39:00|3037.28|3037.28|3037.32|3037.32|3037.32|3037.32|3037.25|3037.25|0
1632386350000|2021-09-23 08:39:10|3037.22|3037.22|3037.25|3037.25|3037.25|3037.25|3037.22|3037.22|0
1632386360000|2021-09-23 08:39:20|3037.32|3037.32|3037.32|3037.32|3037.32|3037.32|3037.25|3037.25|0
1632386370000|2021-09-23 08:39:30|3037.2|3037.2|3037|3037|3037.2|3037.2|3036.93|3036.93|0
1632386380000|2021-09-23 08:39:40|3036.9|3036.9|3036.83|3036.83|3036.9|3036.9|3036.8|3036.8|0
1632386390000|2021-09-23 08:39:50|3036.61|3036.61|3036.78|3036.78|3036.78|3036.78|3036.61|3036.61|0
1632386400000|2021-09-23 08:40:00|3036.71|3036.71|3036.77|3036.77|3036.77|3036.77|3036.71|3036.71|0
1632386410000|2021-09-23 08:40:10|3036.62|3036.62|3036.5|3036.5|3036.62|3036.62|3036.5|3036.5|0
1632386420000|2021-09-23 08:40:20|3036.79|3036.79|3036.79|3036.79|3036.79|3036.79|3036.65|3036.65|0
1632386430000|2021-09-23 08:40:30|3036.73|3036.73|3036.81|3036.81|3036.81|3036.81|3036.51|3036.51|0
1632386440000|2021-09-23 08:40:40|3036.91|3036.91|3036.84|3036.84|3037.01|3037.01|3036.84|3036.84|0
1632386450000|2021-09-23 08:40:50|3036.71|3036.71|3036.71|3036.71|3036.71|3036.71|3036.71|3036.71|0
1632386460000|2021-09-23 08:41:00|3037|3037|3037.48|3037.48|3037.48|3037.48|3037|3037|0
1632386470000|2021-09-23 08:41:10|3037.51|3037.51|3037.29|3037.29|3037.51|3037.51|3037.29|3037.29|0
1632386490000|2021-09-23 08:41:30|3037.17|3037.17|3037.1|3037.1|3037.17|3037.17|3037.1|3037.1|0
1632386500000|2021-09-23 08:41:40|3037.16|3037.16|3036.91|3036.91|3037.16|3037.16|3036.91|3036.91|0
1632386510000|2021-09-23 08:41:50|3036.89|3036.89|3036.89|3036.89|3036.89|3036.89|3036.89|3036.89|0
1632386520000|2021-09-23 08:42:00|3036.72|3036.72|3036.72|3036.72|3036.72|3036.72|3036.72|3036.72|0
1632386540000|2021-09-23 08:42:20|3036.69|3036.69|3036.54|3036.54|3036.69|3036.69|3036.39|3036.39|0
1632386550000|2021-09-23 08:42:30|3036.69|3036.69|3036.69|3036.69|3036.69|3036.69|3036.69|3036.69|0
1632386560000|2021-09-23 08:42:40|3036.83|3036.83|3036.69|3036.69|3036.83|3036.83|3036.69|3036.69|0
1632386580000|2021-09-23 08:43:00|3036.52|3036.52|3036.2|3036.2|3036.57|3036.57|3036.2|3036.2|0
1632386610000|2021-09-23 08:43:30|3036|3036|3036|3036|3036|3036|3036|3036|0
1632386620000|2021-09-23 08:43:40|3036.05|3036.05|3035.26|3035.26|3036.05|3036.05|3035.03|3035.03|0
1632386630000|2021-09-23 08:43:50|3035.36|3035.36|3035.46|3035.46|3035.46|3035.46|3035.36|3035.36|0
1632386660000|2021-09-23 08:44:20|3035.5|3035.5|3035.46|3035.46|3035.5|3035.5|3035.46|3035.46|0
1632386670000|2021-09-23 08:44:30|3035.17|3035.17|3035.04|3035.04|3035.17|3035.17|3035.04|3035.04|0
1632386680000|2021-09-23 08:44:40|3034.97|3034.97|3034.84|3034.84|3034.97|3034.97|3034.84|3034.84|0
1632386690000|2021-09-23 08:44:50|3034.78|3034.78|3034.63|3034.63|3034.78|3034.78|3034.63|3034.63|0
1632386700000|2021-09-23 08:45:00|3034.69|3034.69|3034.39|3034.39|3034.69|3034.69|3034.39|3034.39|0
1632386710000|2021-09-23 08:45:10|3034.34|3034.34|3034.27|3034.27|3034.34|3034.34|3034.27|3034.27|0
1632386720000|2021-09-23 08:45:20|3034.32|3034.32|3034.32|3034.32|3034.32|3034.32|3034.32|3034.32|0
1632386740000|2021-09-23 08:45:40|3034.61|3034.61|3035.16|3035.16|3035.16|3035.16|3034.61|3034.61|0
1632386750000|2021-09-23 08:45:50|3035.06|3035.06|3035.26|3035.26|3035.26|3035.26|3035.06|3035.06|0
1632386760000|2021-09-23 08:46:00|3035.29|3035.29|3035.29|3035.29|3035.29|3035.29|3035.29|3035.29|0
1632386770000|2021-09-23 08:46:10|3035.41|3035.41|3035.41|3035.41|3035.41|3035.41|3035.41|3035.41|0
1632386780000|2021-09-23 08:46:20|3035.21|3035.21|3035.21|3035.21|3035.21|3035.21|3035.21|3035.21|0
1632386800000|2021-09-23 08:46:40|3035.27|3035.27|3035.27|3035.27|3035.27|3035.27|3035.27|3035.27|0
1632386810000|2021-09-23 08:46:50|3035.24|3035.24|3035.21|3035.21|3035.24|3035.24|3035.21|3035.21|0
1632386820000|2021-09-23 08:47:00|3035.33|3035.33|3035.33|3035.33|3035.33|3035.33|3035.33|3035.33|0
1632386830000|2021-09-23 08:47:10|3035.27|3035.27|3035.27|3035.27|3035.27|3035.27|3035.27|3035.27|0
1632386850000|2021-09-23 08:47:30|3035.33|3035.33|3035.33|3035.33|3035.33|3035.33|3035.33|3035.33|0
1632386870000|2021-09-23 08:47:50|3035.47|3035.47|3035.47|3035.47|3035.47|3035.47|3035.47|3035.47|0
1632386880000|2021-09-23 08:48:00|3035.32|3035.32|3035.08|3035.08|3035.32|3035.32|3035.08|3035.08|0
1632386890000|2021-09-23 08:48:10|3035.15|3035.15|3035.15|3035.15|3035.15|3035.15|3035.15|3035.15|0
1632386910000|2021-09-23 08:48:30|3035.37|3035.37|3035.44|3035.44|3035.44|3035.44|3035.37|3035.37|0
1632386930000|2021-09-23 08:48:50|3035.5|3035.5|3035.5|3035.5|3035.5|3035.5|3035.5|3035.5|0
1632386960000|2021-09-23 08:49:20|3035.33|3035.33|3035.46|3035.46|3035.46|3035.46|3035.33|3035.33|0
1632387000000|2021-09-23 08:50:00|3035.57|3035.57|3035.74|3035.74|3035.74|3035.74|3035.57|3035.57|0
1632387010000|2021-09-23 08:50:10|3035.86|3035.86|3035.86|3035.86|3035.86|3035.86|3035.86|3035.86|0
1632387030000|2021-09-23 08:50:30|3035.8|3035.8|3035.7|3035.7|3035.8|3035.8|3035.67|3035.67|0
1632387040000|2021-09-23 08:50:40|3035.58|3035.58|3035.58|3035.58|3035.58|3035.58|3035.58|3035.58|0
1632387050000|2021-09-23 08:50:50|3035.45|3035.45|3034.96|3034.96|3035.45|3035.45|3034.96|3034.96|0
1632387060000|2021-09-23 08:51:00|3034.72|3034.72|3034.72|3034.72|3034.72|3034.72|3034.72|3034.72|0
1632387070000|2021-09-23 08:51:10|3034.78|3034.78|3034.85|3034.85|3034.85|3034.85|3034.78|3034.78|0
1632387080000|2021-09-23 08:51:20|3034.97|3034.97|3035.14|3035.14|3035.18|3035.18|3034.97|3034.97|0
1632387090000|2021-09-23 08:51:30|3035|3035|3035|3035|3035|3035|3035|3035|0
1632387100000|2021-09-23 08:51:40|3035.21|3035.21|3035.21|3035.21|3035.31|3035.31|3035.21|3035.21|0
1632387110000|2021-09-23 08:51:50|3035.36|3035.36|3035.36|3035.36|3035.36|3035.36|3035.36|3035.36|0
1632387120000|2021-09-23 08:52:00|3035.22|3035.22|3034.84|3034.84|3035.22|3035.22|3034.84|3034.84|0
1632387130000|2021-09-23 08:52:10|3034.78|3034.78|3034.79|3034.79|3034.79|3034.79|3034.65|3034.65|0
1632387140000|2021-09-23 08:52:20|3034.86|3034.86|3034.72|3034.72|3034.86|3034.86|3034.72|3034.72|0
1632387150000|2021-09-23 08:52:30|3034.78|3034.78|3034.78|3034.78|3034.78|3034.78|3034.78|3034.78|0
1632387160000|2021-09-23 08:52:40|3034.9|3034.9|3034.9|3034.9|3034.9|3034.9|3034.9|3034.9|0
1632387170000|2021-09-23 08:52:50|3034.84|3034.84|3034.89|3034.89|3034.89|3034.89|3034.84|3034.84|0
1632387180000|2021-09-23 08:53:00|3034.96|3034.96|3035.08|3035.08|3035.08|3035.08|3034.96|3034.96|0
1632387190000|2021-09-23 08:53:10|3035.15|3035.15|3035.15|3035.15|3035.15|3035.15|3035.15|3035.15|0
1632387210000|2021-09-23 08:53:30|3035.21|3035.21|3035.21|3035.21|3035.21|3035.21|3035.21|3035.21|0
1632387220000|2021-09-23 08:53:40|3035.34|3035.34|3035.34|3035.34|3035.34|3035.34|3035.34|3035.34|0
1632387230000|2021-09-23 08:53:50|3035.46|3035.46|3035.46|3035.46|3035.46|3035.46|3035.46|3035.46|0
1632387260000|2021-09-23 08:54:20|3035.75|3035.75|3035.9|3035.9|3035.9|3035.9|3035.75|3035.75|0
1632387280000|2021-09-23 08:54:40|3035.61|3035.61|3035.61|3035.61|3035.61|3035.61|3035.61|3035.61|0
1632387290000|2021-09-23 08:54:50|3035.47|3035.47|3035.47|3035.47|3035.47|3035.47|3035.47|3035.47|0
1632387300000|2021-09-23 08:55:00|3035.41|3035.41|3035.23|3035.23|3035.41|3035.41|3035.23|3035.23|0
1632387310000|2021-09-23 08:55:10|3035.17|3035.17|3035.54|3035.54|3035.54|3035.54|3035.11|3035.11|0
1632387320000|2021-09-23 08:55:20|3035.84|3035.84|3035.96|3035.96|3035.96|3035.96|3035.84|3035.84|0
1632387330000|2021-09-23 08:55:30|3035.86|3035.86|3035.86|3035.86|3035.86|3035.86|3035.86|3035.86|0
1632387340000|2021-09-23 08:55:40|3036|3036|3036.44|3036.44|3036.44|3036.44|3036|3036|0
1632387370000|2021-09-23 08:56:10|3036.62|3036.62|3037.15|3037.15|3037.2|3037.2|3036.62|3036.62|0
1632387380000|2021-09-23 08:56:20|3036.85|3036.85|3036.7|3036.7|3036.85|3036.85|3036.7|3036.7|0
1632387390000|2021-09-23 08:56:30|3036.83|3036.83|3036.97|3036.97|3036.97|3036.97|3036.83|3036.83|0
1632387410000|2021-09-23 08:56:50|3036.85|3036.85|3036.85|3036.85|3036.85|3036.85|3036.85|3036.85|0
1632387420000|2021-09-23 08:57:00|3036.95|3036.95|3036.95|3036.95|3036.95|3036.95|3036.95|3036.95|0
1632387430000|2021-09-23 08:57:10|3037.09|3037.09|3037.09|3037.09|3037.09|3037.09|3037.09|3037.09|0
1632387440000|2021-09-23 08:57:20|3036.98|3036.98|3036.98|3036.98|3036.98|3036.98|3036.98|3036.98|0
1632387480000|2021-09-23 08:58:00|3036.69|3036.69|3036.89|3036.89|3036.95|3036.95|3036.69|3036.69|0
1632387500000|2021-09-23 08:58:20|3037.04|3037.04|3037.16|3037.16|3037.16|3037.16|3037.04|3037.04|0
1632387510000|2021-09-23 08:58:30|3037.01|3037.01|3037.01|3037.01|3037.01|3037.01|3037.01|3037.01|0
1632387520000|2021-09-23 08:58:40|3036.96|3036.96|3036.96|3036.96|3036.96|3036.96|3036.96|3036.96|0
1632387540000|2021-09-23 08:59:00|3037.06|3037.06|3037.06|3037.06|3037.27|3037.27|3037.06|3037.06|0
1632387550000|2021-09-23 08:59:10|3036.96|3036.96|3036.96|3036.96|3036.96|3036.96|3036.96|3036.96|0
1632387570000|2021-09-23 08:59:30|3036.67|3036.67|3036.67|3036.67|3036.67|3036.67|3036.67|3036.67|0
1632387580000|2021-09-23 08:59:40|3036.38|3036.38|3036.24|3036.24|3036.38|3036.38|3036.24|3036.24|0
1632387590000|2021-09-23 08:59:50|3036.3|3036.3|3036.3|3036.3|3036.3|3036.3|3036.3|3036.3|0
1632387610000|2021-09-23 09:00:10|3036.48|3036.48|3036.48|3036.48|3036.48|3036.48|3036.48|3036.48|0
1632387620000|2021-09-23 09:00:20|3036.54|3036.54|3036.54|3036.54|3036.54|3036.54|3036.54|3036.54|0
1632387630000|2021-09-23 09:00:30|3036.65|3036.65|3036.54|3036.54|3036.65|3036.65|3036.54|3036.54|0
1632387640000|2021-09-23 09:00:40|3035.66|3035.66|3035.66|3035.66|3035.66|3035.66|3035.66|3035.66|0
1632387660000|2021-09-23 09:01:00|3035.79|3035.79|3035.99|3035.99|3035.99|3035.99|3035.79|3035.79|0
1632387670000|2021-09-23 09:01:10|3036.43|3036.43|3036.43|3036.43|3036.43|3036.43|3036.43|3036.43|0
1632387720000|2021-09-23 09:02:00|3036.72|3036.72|3036.72|3036.72|3036.72|3036.72|3036.72|3036.72|0
1632387730000|2021-09-23 09:02:10|3036.65|3036.65|3036.65|3036.65|3036.65|3036.65|3036.65|3036.65|0
1632387760000|2021-09-23 09:02:40|3036.71|3036.71|3036.71|3036.71|3036.71|3036.71|3036.71|3036.71|0
1632387770000|2021-09-23 09:02:50|3036.64|3036.64|3036.64|3036.64|3036.64|3036.64|3036.64|3036.64|0
1632387780000|2021-09-23 09:03:00|3036.7|3036.7|3036.88|3036.88|3036.88|3036.88|3036.7|3036.7|0
1632387790000|2021-09-23 09:03:10|3037.02|3037.02|3037.17|3037.17|3037.17|3037.17|3037.02|3037.02|0
1632387800000|2021-09-23 09:03:20|3037.02|3037.02|3036.99|3036.99|3037.02|3037.02|3036.99|3036.99|0
1632387810000|2021-09-23 09:03:30|3037.02|3037.02|3036.99|3036.99|3037.02|3037.02|3036.99|3036.99|0
1632387830000|2021-09-23 09:03:50|3037.1|3037.1|3037.1|3037.1|3037.1|3037.1|3037.1|3037.1|0
1632387840000|2021-09-23 09:04:00|3036.66|3036.66|3036.29|3036.29|3036.66|3036.66|3036.2|3036.2|0
1632387850000|2021-09-23 09:04:10|3036.14|3036.14|3036.27|3036.27|3036.27|3036.27|3036.14|3036.14|0
1632387860000|2021-09-23 09:04:20|3036.14|3036.14|3036.14|3036.14|3036.39|3036.39|3036.02|3036.02|0
1632387900000|2021-09-23 09:05:00|3035.95|3035.95|3035.95|3035.95|3035.95|3035.95|3035.95|3035.95|0
1632387910000|2021-09-23 09:05:10|3036.09|3036.09|3036.09|3036.09|3036.09|3036.09|3036.09|3036.09|0
1632387930000|2021-09-23 09:05:30|3035.98|3035.98|3035.85|3035.85|3035.98|3035.98|3035.85|3035.85|0
1632387940000|2021-09-23 09:05:40|3035.78|3035.78|3035.78|3035.78|3035.78|3035.78|3035.78|3035.78|0
1632387950000|2021-09-23 09:05:50|3035.67|3035.67|3035.67|3035.67|3035.67|3035.67|3035.67|3035.67|0
1632387960000|2021-09-23 09:06:00|3035.54|3035.54|3035.17|3035.17|3035.54|3035.54|3035.17|3035.17|0
1632387970000|2021-09-23 09:06:10|3035.3|3035.3|3035.3|3035.3|3035.3|3035.3|3035.3|3035.3|0
1632387980000|2021-09-23 09:06:20|3035.5|3035.5|3035.62|3035.62|3035.62|3035.62|3035.5|3035.5|0
1632387990000|2021-09-23 09:06:30|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|0
1632388020000|2021-09-23 09:07:00|3035.74|3035.74|3035.74|3035.74|3035.74|3035.74|3035.74|3035.74|0
1632388030000|2021-09-23 09:07:10|3035.67|3035.67|3035.67|3035.67|3035.67|3035.67|3035.67|3035.67|0
1632388040000|2021-09-23 09:07:20|3035.73|3035.73|3035.58|3035.58|3035.73|3035.73|3035.58|3035.58|0
1632388050000|2021-09-23 09:07:30|3035.51|3035.51|3035.51|3035.51|3035.51|3035.51|3035.51|3035.51|0
1632388070000|2021-09-23 09:07:50|3035.4|3035.4|3035.4|3035.4|3035.4|3035.4|3035.4|3035.4|0
1632388080000|2021-09-23 09:08:00|3035.32|3035.32|3035.32|3035.32|3035.32|3035.32|3035.32|3035.32|0
1632388090000|2021-09-23 09:08:10|3035.44|3035.44|3035.44|3035.44|3035.44|3035.44|3035.44|3035.44|0
1632388120000|2021-09-23 09:08:40|3035.58|3035.58|3038.84|3038.84|3039.86|3039.86|3035.58|3035.58|0
1632388130000|2021-09-23 09:08:50|3038.9|3038.9|3037.1|3037.1|3038.9|3038.9|3037.1|3037.1|0
1632388140000|2021-09-23 09:09:00|3036.98|3036.98|3037.25|3037.25|3037.25|3037.25|3036.98|3036.98|0
1632388150000|2021-09-23 09:09:10|3037.42|3037.42|3037.46|3037.46|3037.89|3037.89|3037.42|3037.42|0
1632388160000|2021-09-23 09:09:20|3037.4|3037.4|3035.95|3035.95|3037.4|3037.4|3035.95|3035.95|0
1632388170000|2021-09-23 09:09:30|3035.82|3035.82|3035.76|3035.76|3035.82|3035.82|3035.76|3035.76|0
1632388180000|2021-09-23 09:09:40|3035.59|3035.59|3035.55|3035.55|3035.59|3035.59|3035.49|3035.49|0
1632388190000|2021-09-23 09:09:50|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|0
1632388200000|2021-09-23 09:10:00|3036.04|3036.04|3036.25|3036.25|3036.25|3036.25|3035.98|3035.98|0
1632388210000|2021-09-23 09:10:10|3036.62|3036.62|3036.77|3036.77|3036.97|3036.97|3036.62|3036.62|0
1632388220000|2021-09-23 09:10:20|3036.52|3036.52|3036.67|3036.67|3036.67|3036.67|3036.52|3036.52|0
1632388240000|2021-09-23 09:10:40|3036.96|3036.96|3037.33|3037.33|3037.33|3037.33|3036.96|3036.96|0
1632388250000|2021-09-23 09:10:50|3037.19|3037.19|3037.19|3037.19|3037.19|3037.19|3037.19|3037.19|0
1632388260000|2021-09-23 09:11:00|3037.39|3037.39|3037.51|3037.51|3037.51|3037.51|3037.39|3037.39|0
1632388280000|2021-09-23 09:11:20|3037.71|3037.71|3038.15|3038.15|3038.15|3038.15|3037.71|3037.71|0
1632388290000|2021-09-23 09:11:30|3038.29|3038.29|3038.29|3038.29|3038.29|3038.29|3038.29|3038.29|0
1632388300000|2021-09-23 09:11:40|3038.23|3038.23|3038.23|3038.23|3038.23|3038.23|3038.23|3038.23|0
1632388310000|2021-09-23 09:11:50|3038.29|3038.29|3038.35|3038.35|3038.35|3038.35|3038.29|3038.29|0
1632388320000|2021-09-23 09:12:00|3038.2|3038.2|3038.3|3038.3|3038.3|3038.3|3038.2|3038.2|0
1632388330000|2021-09-23 09:12:10|3038.45|3038.45|3038.45|3038.45|3038.45|3038.45|3038.45|3038.45|0
1632388340000|2021-09-23 09:12:20|3038.62|3038.62|3038.76|3038.76|3038.76|3038.76|3038.62|3038.62|0
1632388360000|2021-09-23 09:12:40|3038.86|3038.86|3039.02|3039.02|3039.02|3039.02|3038.76|3038.76|0
1632388370000|2021-09-23 09:12:50|3039.14|3039.14|3039.28|3039.28|3039.28|3039.28|3039.14|3039.14|0
1632388390000|2021-09-23 09:13:10|3039.21|3039.21|3039.21|3039.21|3039.21|3039.21|3039.21|3039.21|0
1632388440000|2021-09-23 09:14:00|3039.51|3039.51|3039.51|3039.51|3039.51|3039.51|3039.51|3039.51|0
1632388450000|2021-09-23 09:14:10|3039.79|3039.79|3039.79|3039.79|3039.79|3039.79|3039.79|3039.79|0
1632388460000|2021-09-23 09:14:20|3039.67|3039.67|3039.67|3039.67|3039.67|3039.67|3039.67|3039.67|0
1632388490000|2021-09-23 09:14:50|3039.82|3039.82|3039.69|3039.69|3039.82|3039.82|3039.69|3039.69|0
1632388510000|2021-09-23 09:15:10|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|0
1632388520000|2021-09-23 09:15:20|3039.37|3039.37|3039.37|3039.37|3039.37|3039.37|3039.37|3039.37|0
1632388530000|2021-09-23 09:15:30|3039.73|3039.73|3039.86|3039.86|3039.86|3039.86|3039.73|3039.73|0
1632388540000|2021-09-23 09:15:40|3039.61|3039.61|3039.61|3039.61|3039.61|3039.61|3039.49|3039.49|0
1632388550000|2021-09-23 09:15:50|3039.68|3039.68|3039.68|3039.68|3039.68|3039.68|3039.68|3039.68|0
1632388560000|2021-09-23 09:16:00|3039.56|3039.56|3039.32|3039.32|3039.56|3039.56|3039.32|3039.32|0
1632388580000|2021-09-23 09:16:20|3039.56|3039.56|3039.56|3039.56|3039.56|3039.56|3039.56|3039.56|0
1632388590000|2021-09-23 09:16:30|3039.5|3039.5|3039.5|3039.5|3039.5|3039.5|3039.5|3039.5|0
1632388620000|2021-09-23 09:17:00|3039.63|3039.63|3040.04|3040.04|3040.04|3040.04|3039.63|3039.63|0
1632388640000|2021-09-23 09:17:20|3040.17|3040.17|3040.17|3040.17|3040.17|3040.17|3040.17|3040.17|0
1632388650000|2021-09-23 09:17:30|3040.11|3040.11|3040.11|3040.11|3040.11|3040.11|3040.11|3040.11|0
1632388660000|2021-09-23 09:17:40|3040.24|3040.24|3040.24|3040.24|3040.24|3040.24|3040.24|3040.24|0
1632388690000|2021-09-23 09:18:10|3040.11|3040.11|3040.24|3040.24|3040.24|3040.24|3040.11|3040.11|0
1632388700000|2021-09-23 09:18:20|3040.11|3040.11|3040.05|3040.05|3040.17|3040.17|3040.04|3040.04|0
1632388710000|2021-09-23 09:18:30|3040.17|3040.17|3040.62|3040.62|3040.77|3040.77|3040.17|3040.17|0
1632388720000|2021-09-23 09:18:40|3040.34|3040.34|3039.38|3039.38|3040.34|3040.34|3039.38|3039.38|0
1632388730000|2021-09-23 09:18:50|3039.35|3039.35|3039.5|3039.5|3039.5|3039.5|3039.29|3039.29|0
1632388770000|2021-09-23 09:19:30|3039.79|3039.79|3039.86|3039.86|3039.86|3039.86|3039.79|3039.79|0
1632388780000|2021-09-23 09:19:40|3039.8|3039.8|3039.66|3039.66|3039.86|3039.86|3039.66|3039.66|0
1632388790000|2021-09-23 09:19:50|3039.41|3039.41|3039.23|3039.23|3039.41|3039.41|3039.23|3039.23|0
1632388800000|2021-09-23 09:20:00|3039.17|3039.17|3039.1|3039.1|3039.17|3039.17|3039.1|3039.1|0
1632388810000|2021-09-23 09:20:10|3038.86|3038.86|3038.98|3038.98|3038.98|3038.98|3038.86|3038.86|0
1632388830000|2021-09-23 09:20:30|3038.86|3038.86|3038.99|3038.99|3039.09|3039.09|3038.86|3038.86|0
1632388840000|2021-09-23 09:20:40|3039.09|3039.09|3038.99|3038.99|3039.09|3039.09|3038.99|3038.99|0
1632388880000|2021-09-23 09:21:20|3039.12|3039.12|3038.97|3038.97|3039.12|3039.12|3038.97|3038.97|0
1632388910000|2021-09-23 09:21:50|3038.84|3038.84|3038.84|3038.84|3038.84|3038.84|3038.84|3038.84|0
1632388930000|2021-09-23 09:22:10|3038.78|3038.78|3038.8|3038.8|3038.92|3038.92|3038.78|3038.78|0
1632388940000|2021-09-23 09:22:20|3038.85|3038.85|3037.88|3037.88|3038.85|3038.85|3037.88|3037.88|0
1632388950000|2021-09-23 09:22:30|3037.77|3037.77|3037.71|3037.71|3037.77|3037.77|3037.71|3037.71|0
1632388980000|2021-09-23 09:23:00|3037.86|3037.86|3037.91|3037.91|3037.91|3037.91|3037.86|3037.86|0
1632389000000|2021-09-23 09:23:20|3037.88|3037.88|3037.88|3037.88|3037.88|3037.88|3037.88|3037.88|0
1632389030000|2021-09-23 09:23:50|3037.76|3037.76|3037.82|3037.82|3037.82|3037.82|3037.76|3037.76|0
1632389040000|2021-09-23 09:24:00|3037.55|3037.55|3036.91|3036.91|3037.55|3037.55|3036.91|3036.91|0
1632389050000|2021-09-23 09:24:10|3036.79|3036.79|3036.79|3036.79|3036.79|3036.79|3036.79|3036.79|0
1632389060000|2021-09-23 09:24:20|3036.72|3036.72|3036.72|3036.72|3036.72|3036.72|3036.72|3036.72|0
1632389080000|2021-09-23 09:24:40|3036.67|3036.67|3036.77|3036.77|3036.77|3036.77|3036.67|3036.67|0
1632389090000|2021-09-23 09:24:50|3036.73|3036.73|3036.73|3036.73|3036.73|3036.73|3036.73|3036.73|0
1632389100000|2021-09-23 09:25:00|3036.77|3036.77|3036.67|3036.67|3036.77|3036.77|3036.67|3036.67|0
1632389110000|2021-09-23 09:25:10|3036.81|3036.81|3036.81|3036.81|3036.81|3036.81|3036.81|3036.81|0
1632389130000|2021-09-23 09:25:30|3036.93|3036.93|3037.08|3037.08|3037.08|3037.08|3036.93|3036.93|0
1632389140000|2021-09-23 09:25:40|3037.22|3037.22|3037.08|3037.08|3037.22|3037.22|3037.08|3037.08|0
1632389150000|2021-09-23 09:25:50|3037.01|3037.01|3036.84|3036.84|3037.01|3037.01|3036.84|3036.84|0
1632389190000|2021-09-23 09:26:30|3036.97|3036.97|3036.64|3036.64|3036.97|3036.97|3036.64|3036.64|0
1632389200000|2021-09-23 09:26:40|3036.52|3036.52|3036.46|3036.46|3036.52|3036.52|3036.46|3036.46|0
1632389210000|2021-09-23 09:26:50|3036.52|3036.52|3036.42|3036.42|3036.52|3036.52|3036.42|3036.42|0
1632389220000|2021-09-23 09:27:00|3036.52|3036.52|3036.52|3036.52|3036.52|3036.52|3036.52|3036.52|0
1632389230000|2021-09-23 09:27:10|3036.38|3036.38|3036.38|3036.38|3036.38|3036.38|3036.38|3036.38|0
1632389250000|2021-09-23 09:27:30|3036.25|3036.25|3036.25|3036.25|3036.25|3036.25|3036.25|3036.25|0
1632389260000|2021-09-23 09:27:40|3036.13|3036.13|3036.13|3036.13|3036.13|3036.13|3036.13|3036.13|0
1632389280000|2021-09-23 09:28:00|3036.06|3036.06|3036.13|3036.13|3036.13|3036.13|3036.06|3036.06|0
1632389310000|2021-09-23 09:28:30|3036.25|3036.25|3035.78|3035.78|3036.31|3036.31|3035.78|3035.78|0
1632389320000|2021-09-23 09:28:40|3035.63|3035.63|3035.36|3035.36|3035.63|3035.63|3035.36|3035.36|0
1632389360000|2021-09-23 09:29:20|3035.65|3035.65|3035.59|3035.59|3035.65|3035.65|3035.59|3035.59|0
1632389370000|2021-09-23 09:29:30|3035.88|3035.88|3035.98|3035.98|3035.98|3035.98|3035.59|3035.59|0
1632389380000|2021-09-23 09:29:40|3035.86|3035.86|3035.67|3035.67|3035.86|3035.86|3035.67|3035.67|0
1632389390000|2021-09-23 09:29:50|3036.2|3036.2|3036.46|3036.46|3036.57|3036.57|3036.2|3036.2|0
1632389400000|2021-09-23 09:30:00|3036.34|3036.34|3036.34|3036.34|3036.34|3036.34|3036.34|3036.34|0
1632389410000|2021-09-23 09:30:10|3036.41|3036.41|3036.41|3036.41|3036.41|3036.41|3036.41|3036.41|0
1632389420000|2021-09-23 09:30:20|3036.29|3036.29|3036.29|3036.29|3036.29|3036.29|3036.29|3036.29|0
1632389430000|2021-09-23 09:30:30|3036.33|3036.33|3036.33|3036.33|3036.33|3036.33|3036.33|3036.33|0
1632389450000|2021-09-23 09:30:50|3036.39|3036.39|3036.39|3036.39|3036.39|3036.39|3036.39|3036.39|0
1632389470000|2021-09-23 09:31:10|3036.33|3036.33|3036.12|3036.12|3036.39|3036.39|3036.12|3036.12|0
1632389480000|2021-09-23 09:31:20|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|0
1632389490000|2021-09-23 09:31:30|3036.18|3036.18|3036.31|3036.31|3036.36|3036.36|3036.07|3036.07|0
1632389500000|2021-09-23 09:31:40|3036.37|3036.37|3036.08|3036.08|3036.37|3036.37|3036.08|3036.08|0
1632389510000|2021-09-23 09:31:50|3036.2|3036.2|3036.2|3036.2|3036.2|3036.2|3036.2|3036.2|0
1632389520000|2021-09-23 09:32:00|3036.06|3036.06|3035.79|3035.79|3036.12|3036.12|3035.79|3035.79|0
1632389530000|2021-09-23 09:32:10|3035.67|3035.67|3035.59|3035.59|3035.67|3035.67|3035.59|3035.59|0
1632389540000|2021-09-23 09:32:20|3035.46|3035.46|3034.77|3034.77|3035.46|3035.46|3034.76|3034.76|0
1632389560000|2021-09-23 09:32:40|3034.57|3034.57|3034.72|3034.72|3034.72|3034.72|3034.57|3034.57|0
1632389570000|2021-09-23 09:32:50|3034.85|3034.85|3034.88|3034.88|3034.88|3034.88|3034.85|3034.85|0
1632389610000|2021-09-23 09:33:30|3035.02|3035.02|3034.88|3034.88|3035.02|3035.02|3034.88|3034.88|0
1632389630000|2021-09-23 09:33:50|3034.73|3034.73|3034.73|3034.73|3034.73|3034.73|3034.73|3034.73|0
1632389640000|2021-09-23 09:34:00|3034.79|3034.79|3035|3035|3035|3035|3034.67|3034.67|0
1632389670000|2021-09-23 09:34:30|3034.94|3034.94|3035.23|3035.23|3035.23|3035.23|3034.94|3034.94|0
1632389680000|2021-09-23 09:34:40|3035.29|3035.29|3035.78|3035.78|3035.78|3035.78|3035.29|3035.29|0
1632389690000|2021-09-23 09:34:50|3035.84|3035.84|3035.84|3035.84|3035.84|3035.84|3035.84|3035.84|0
1632389720000|2021-09-23 09:35:20|3035.96|3035.96|3036.01|3036.01|3036.01|3036.01|3035.96|3035.96|0
1632389740000|2021-09-23 09:35:40|3035.88|3035.88|3035.92|3035.92|3035.95|3035.95|3035.81|3035.81|0
1632389760000|2021-09-23 09:36:00|3036.21|3036.21|3036.33|3036.33|3036.33|3036.33|3036.21|3036.21|0
1632389770000|2021-09-23 09:36:10|3036.4|3036.4|3036.4|3036.4|3036.4|3036.4|3036.4|3036.4|0
1632389810000|2021-09-23 09:36:50|3036.33|3036.33|3036.21|3036.21|3036.33|3036.33|3036.21|3036.21|0
1632389820000|2021-09-23 09:37:00|3036.15|3036.15|3036.15|3036.15|3036.15|3036.15|3036.15|3036.15|0
1632389830000|2021-09-23 09:37:10|3036.29|3036.29|3035.88|3035.88|3036.29|3036.29|3035.88|3035.88|0
1632389840000|2021-09-23 09:37:20|3035.84|3035.84|3035.84|3035.84|3035.84|3035.84|3035.84|3035.84|0
1632389860000|2021-09-23 09:37:40|3035.58|3035.58|3035.45|3035.45|3035.58|3035.58|3035.45|3035.45|0
1632389870000|2021-09-23 09:37:50|3035.52|3035.52|3035.58|3035.58|3035.58|3035.58|3035.52|3035.52|0
1632389880000|2021-09-23 09:38:00|3035.69|3035.69|3035.63|3035.63|3035.69|3035.69|3035.63|3035.63|0
1632389910000|2021-09-23 09:38:30|3035.51|3035.51|3035.51|3035.51|3035.51|3035.51|3035.51|3035.51|0
1632389920000|2021-09-23 09:38:40|3035.58|3035.58|3035.58|3035.58|3035.58|3035.58|3035.58|3035.58|0
1632389930000|2021-09-23 09:38:50|3035.47|3035.47|3035.47|3035.47|3035.47|3035.47|3035.47|3035.47|0
1632389940000|2021-09-23 09:39:00|3035.58|3035.58|3035.22|3035.22|3035.58|3035.58|3035.22|3035.22|0
1632389950000|2021-09-23 09:39:10|3035.07|3035.07|3035.07|3035.07|3035.07|3035.07|3035.07|3035.07|0
1632389960000|2021-09-23 09:39:20|3035.17|3035.17|3035.17|3035.17|3035.17|3035.17|3035.17|3035.17|0
1632389970000|2021-09-23 09:39:30|3035.07|3035.07|3035.21|3035.21|3035.21|3035.21|3035.07|3035.07|0
1632390000000|2021-09-23 09:40:00|3035.14|3035.14|3035.14|3035.14|3035.14|3035.14|3035.14|3035.14|0
1632390010000|2021-09-23 09:40:10|3035.04|3035.04|3035.04|3035.04|3035.04|3035.04|3035.04|3035.04|0
1632390020000|2021-09-23 09:40:20|3035.14|3035.14|3035.68|3035.68|3035.68|3035.68|3035.14|3035.14|0
1632390050000|2021-09-23 09:40:50|3035.8|3035.8|3035.8|3035.8|3035.8|3035.8|3035.8|3035.8|0
1632390060000|2021-09-23 09:41:00|3036.11|3036.11|3036.11|3036.11|3036.11|3036.11|3036.11|3036.11|0
1632390070000|2021-09-23 09:41:10|3036.55|3036.55|3037.21|3037.21|3037.21|3037.21|3036.55|3036.55|0
1632390080000|2021-09-23 09:41:20|3037.61|3037.61|3037.76|3037.76|3037.76|3037.76|3037.61|3037.61|0
1632390090000|2021-09-23 09:41:30|3037.61|3037.61|3037.61|3037.61|3037.61|3037.61|3037.61|3037.61|0
1632390140000|2021-09-23 09:42:20|3037.67|3037.67|3037.91|3037.91|3037.91|3037.91|3037.67|3037.67|0
1632390150000|2021-09-23 09:42:30|3037.86|3037.86|3037.86|3037.86|3037.86|3037.86|3037.86|3037.86|0
1632390180000|2021-09-23 09:43:00|3038|3038|3038|3038|3038|3038|3038|3038|0
1632390190000|2021-09-23 09:43:10|3038.11|3038.11|3037.96|3037.96|3038.11|3038.11|3037.96|3037.96|0
1632390200000|2021-09-23 09:43:20|3037.89|3037.89|3037.76|3037.76|3037.89|3037.89|3037.76|3037.76|0
1632390210000|2021-09-23 09:43:30|3037.9|3037.9|3037.9|3037.9|3037.9|3037.9|3037.9|3037.9|0
1632390230000|2021-09-23 09:43:50|3037.84|3037.84|3037.97|3037.97|3037.97|3037.97|3037.84|3037.84|0
1632390240000|2021-09-23 09:44:00|3038.04|3038.04|3038.04|3038.04|3038.04|3038.04|3038.04|3038.04|0
1632390260000|2021-09-23 09:44:20|3037.98|3037.98|3037.98|3037.98|3037.98|3037.98|3037.98|3037.98|0
1632390290000|2021-09-23 09:44:50|3038.04|3038.04|3038.04|3038.04|3038.04|3038.04|3038.04|3038.04|0
1632390300000|2021-09-23 09:45:00|3038.19|3038.19|3038.08|3038.08|3038.19|3038.19|3038.08|3038.08|0
1632390310000|2021-09-23 09:45:10|3038.14|3038.14|3038.21|3038.21|3038.21|3038.21|3038.14|3038.14|0
1632390340000|2021-09-23 09:45:40|3038.15|3038.15|3038.15|3038.15|3038.15|3038.15|3038.15|3038.15|0
1632390360000|2021-09-23 09:46:00|3037.91|3037.91|3036.93|3036.93|3037.91|3037.91|3036.93|3036.93|0
1632390370000|2021-09-23 09:46:10|3036.87|3036.87|3036.17|3036.17|3036.87|3036.87|3036.17|3036.17|0
1632390380000|2021-09-23 09:46:20|3036.11|3036.11|3036.04|3036.04|3036.11|3036.11|3036.04|3036.04|0
1632390390000|2021-09-23 09:46:30|3035.91|3035.91|3035.78|3035.78|3035.91|3035.91|3035.78|3035.78|0
1632390400000|2021-09-23 09:46:40|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|0
1632390430000|2021-09-23 09:47:10|3035.56|3035.56|3035.56|3035.56|3035.56|3035.56|3035.56|3035.56|0
1632390440000|2021-09-23 09:47:20|3035.69|3035.69|3035.64|3035.64|3035.69|3035.69|3035.64|3035.64|0
1632390450000|2021-09-23 09:47:30|3035.6|3035.6|3035.6|3035.6|3035.6|3035.6|3035.6|3035.6|0
1632390470000|2021-09-23 09:47:50|3035.67|3035.67|3035.67|3035.67|3035.67|3035.67|3035.67|3035.67|0
1632390520000|2021-09-23 09:48:40|3035.61|3035.61|3035.55|3035.55|3035.61|3035.61|3035.55|3035.55|0
1632390530000|2021-09-23 09:48:50|3035.48|3035.48|3035.48|3035.48|3035.48|3035.48|3035.48|3035.48|0
1632390540000|2021-09-23 09:49:00|3035.24|3035.24|3035.4|3035.4|3035.4|3035.4|3035.24|3035.24|0
1632390550000|2021-09-23 09:49:10|3035.5|3035.5|3035.5|3035.5|3035.5|3035.5|3035.5|3035.5|0
1632390580000|2021-09-23 09:49:40|3035.4|3035.4|3035.4|3035.4|3035.4|3035.4|3035.4|3035.4|0
1632390590000|2021-09-23 09:49:50|3035.29|3035.29|3034.84|3034.84|3035.29|3035.29|3034.84|3034.84|0
1632390610000|2021-09-23 09:50:10|3034.71|3034.71|3034.71|3034.71|3034.71|3034.71|3034.71|3034.71|0
1632390620000|2021-09-23 09:50:20|3035.08|3035.08|3035.06|3035.06|3035.2|3035.2|3035.06|3035.06|0
1632390630000|2021-09-23 09:50:30|3034.85|3034.85|3034.78|3034.78|3034.85|3034.85|3034.78|3034.78|0
1632390640000|2021-09-23 09:50:40|3034.63|3034.63|3033.95|3033.95|3034.63|3034.63|3033.95|3033.95|0
1632390660000|2021-09-23 09:51:00|3033.78|3033.78|3034.25|3034.25|3034.25|3034.25|3033.73|3033.73|0
1632390670000|2021-09-23 09:51:10|3034.13|3034.13|3034.13|3034.13|3034.13|3034.13|3034.13|3034.13|0
1632390680000|2021-09-23 09:51:20|3034.06|3034.06|3034.06|3034.06|3034.06|3034.06|3034.06|3034.06|0
1632390700000|2021-09-23 09:51:40|3034|3034|3034|3034|3034|3034|3034|3034|0
1632390710000|2021-09-23 09:51:50|3034.06|3034.06|3034.06|3034.06|3034.06|3034.06|3034.06|3034.06|0
1632390720000|2021-09-23 09:52:00|3034.13|3034.13|3034.13|3034.13|3034.13|3034.13|3034.13|3034.13|0
1632390740000|2021-09-23 09:52:20|3034.18|3034.18|3034.04|3034.04|3034.24|3034.24|3034.04|3034.04|0
1632390760000|2021-09-23 09:52:40|3033.84|3033.84|3033.84|3033.84|3033.84|3033.84|3033.84|3033.84|0
1632390780000|2021-09-23 09:53:00|3033.7|3033.7|3033.59|3033.59|3033.7|3033.7|3033.59|3033.59|0
1632390810000|2021-09-23 09:53:30|3033.52|3033.52|3033.49|3033.49|3033.52|3033.52|3033.49|3033.49|0
1632390820000|2021-09-23 09:53:40|3033.37|3033.37|3033.49|3033.49|3033.49|3033.49|3033.37|3033.37|0
1632390830000|2021-09-23 09:53:50|3033.35|3033.35|3033.35|3033.35|3033.35|3033.35|3033.35|3033.35|0
1632390850000|2021-09-23 09:54:10|3033.42|3033.42|3033.74|3033.74|3033.74|3033.74|3033.42|3033.42|0
1632390870000|2021-09-23 09:54:30|3033.68|3033.68|3033.68|3033.68|3033.68|3033.68|3033.68|3033.68|0
1632390880000|2021-09-23 09:54:40|3033.44|3033.44|3033.44|3033.44|3033.44|3033.44|3033.44|3033.44|0
1632390890000|2021-09-23 09:54:50|3033.3|3033.3|3033.3|3033.3|3033.3|3033.3|3033.3|3033.3|0
1632390900000|2021-09-23 09:55:00|3033.36|3033.36|3033.36|3033.36|3033.36|3033.36|3033.36|3033.36|0
1632390970000|2021-09-23 09:56:10|3033.3|3033.3|3033.16|3033.16|3033.3|3033.3|3033.16|3033.16|0
1632390990000|2021-09-23 09:56:30|3033.26|3033.26|3033.53|3033.53|3033.53|3033.53|3033.26|3033.26|0
1632391000000|2021-09-23 09:56:40|3033.59|3033.59|3033.53|3033.53|3033.59|3033.59|3033.53|3033.53|0
1632391050000|2021-09-23 09:57:30|3033.59|3033.59|3033.59|3033.59|3033.59|3033.59|3033.59|3033.59|0
1632391100000|2021-09-23 09:58:20|3033.7|3033.7|3033.7|3033.7|3033.7|3033.7|3033.7|3033.7|0
1632391110000|2021-09-23 09:58:30|3033.76|3033.76|3033.88|3033.88|3033.88|3033.88|3033.76|3033.76|0
1632391130000|2021-09-23 09:58:50|3033.95|3033.95|3033.95|3033.95|3033.95|3033.95|3033.95|3033.95|0
1632391150000|2021-09-23 09:59:10|3034.09|3034.09|3034.36|3034.36|3034.36|3034.36|3034.09|3034.09|0
1632391160000|2021-09-23 09:59:20|3034.42|3034.42|3034.36|3034.36|3034.42|3034.42|3034.36|3034.36|0
1632391180000|2021-09-23 09:59:40|3034.25|3034.25|3034.32|3034.32|3034.32|3034.32|3034.25|3034.25|0
1632391200000|2021-09-23 10:00:00|3034.46|3034.46|3034.46|3034.46|3034.46|3034.46|3034.46|3034.46|0
1632391220000|2021-09-23 10:00:20|3034.53|3034.53|3035.36|3035.36|3035.36|3035.36|3034.53|3034.53|0
1632391230000|2021-09-23 10:00:30|3035.48|3035.48|3035.45|3035.45|3035.51|3035.51|3035.45|3035.45|0
1632391240000|2021-09-23 10:00:40|3035.52|3035.52|3035.13|3035.13|3035.52|3035.52|3035.13|3035.13|0
1632391250000|2021-09-23 10:00:50|3035.27|3035.27|3035.27|3035.27|3035.27|3035.27|3035.27|3035.27|0
1632391280000|2021-09-23 10:01:20|3035.38|3035.38|3035.2|3035.2|3035.38|3035.38|3035.2|3035.2|0
1632391290000|2021-09-23 10:01:30|3035.14|3035.14|3035.43|3035.43|3035.43|3035.43|3035.14|3035.14|0
1632391330000|2021-09-23 10:02:10|3035.54|3035.54|3035.66|3035.66|3035.66|3035.66|3035.54|3035.54|0
1632391340000|2021-09-23 10:02:20|3035.8|3035.8|3035.87|3035.87|3035.87|3035.87|3035.8|3035.8|0
1632391350000|2021-09-23 10:02:30|3035.94|3035.94|3036|3036|3036|3036|3035.94|3035.94|0
1632391360000|2021-09-23 10:02:40|3036.12|3036.12|3036|3036|3036.12|3036.12|3036|3036|0
1632391370000|2021-09-23 10:02:50|3036.06|3036.06|3035.94|3035.94|3036.06|3036.06|3035.94|3035.94|0
1632391380000|2021-09-23 10:03:00|3036|3036|3036|3036|3036|3036|3036|3036|0
1632391420000|2021-09-23 10:03:40|3036.07|3036.07|3036.07|3036.07|3036.07|3036.07|3036.07|3036.07|0
1632391450000|2021-09-23 10:04:10|3036.26|3036.26|3036.39|3036.39|3036.39|3036.39|3036.26|3036.26|0
1632391460000|2021-09-23 10:04:20|3036.51|3036.51|3036.62|3036.62|3036.69|3036.69|3036.45|3036.45|0
1632391470000|2021-09-23 10:04:30|3036.56|3036.56|3036.49|3036.49|3036.69|3036.69|3036.49|3036.49|0
1632391480000|2021-09-23 10:04:40|3036.43|3036.43|3036.48|3036.48|3036.48|3036.48|3036.36|3036.36|0
1632391510000|2021-09-23 10:05:10|3036.33|3036.33|3036.63|3036.63|3036.63|3036.63|3036.33|3036.33|0
1632391520000|2021-09-23 10:05:20|3036.69|3036.69|3036.69|3036.69|3036.69|3036.69|3036.69|3036.69|0
1632391540000|2021-09-23 10:05:40|3036.8|3036.8|3037.27|3037.27|3037.35|3037.35|3036.8|3036.8|0
1632391550000|2021-09-23 10:05:50|3037.71|3037.71|3037.74|3037.74|3037.78|3037.78|3037.71|3037.71|0
1632391560000|2021-09-23 10:06:00|3037.86|3037.86|3038|3038|3038|3038|3037.86|3037.86|0
1632391570000|2021-09-23 10:06:10|3037.88|3037.88|3037.88|3037.88|3037.88|3037.88|3037.88|3037.88|0
1632391580000|2021-09-23 10:06:20|3038|3038|3038|3038|3038|3038|3038|3038|0
1632391600000|2021-09-23 10:06:40|3037.85|3037.85|3038|3038|3038|3038|3037.85|3037.85|0
1632391630000|2021-09-23 10:07:10|3037.85|3037.85|3037.71|3037.71|3037.85|3037.85|3037.71|3037.71|0
1632391640000|2021-09-23 10:07:20|3037.64|3037.64|3037.64|3037.64|3037.64|3037.64|3037.64|3037.64|0
1632391710000|2021-09-23 10:08:30|3037.5|3037.5|3036.92|3036.92|3037.5|3037.5|3036.92|3036.92|0
1632391740000|2021-09-23 10:09:00|3036.98|3036.98|3036.92|3036.92|3036.98|3036.98|3036.92|3036.92|0
1632391750000|2021-09-23 10:09:10|3036.85|3036.85|3036.97|3036.97|3036.97|3036.97|3036.85|3036.85|0
1632391760000|2021-09-23 10:09:20|3037.26|3037.26|3037.26|3037.26|3037.26|3037.26|3037.26|3037.26|0
1632391770000|2021-09-23 10:09:30|3037.84|3037.84|3037.84|3037.84|3037.84|3037.84|3037.84|3037.84|0
1632391800000|2021-09-23 10:10:00|3037.9|3037.9|3037.9|3037.9|3037.9|3037.9|3037.9|3037.9|0
1632391810000|2021-09-23 10:10:10|3038|3038|3038|3038|3038|3038|3038|3038|0
1632391830000|2021-09-23 10:10:30|3038.37|3038.37|3038.61|3038.61|3038.61|3038.61|3038.37|3038.37|0
1632391850000|2021-09-23 10:10:50|3038.55|3038.55|3036.31|3036.31|3038.55|3038.55|3036.31|3036.31|0
1632391860000|2021-09-23 10:11:00|3036.25|3036.25|3036.56|3036.56|3036.56|3036.56|3034.96|3034.96|0
1632391870000|2021-09-23 10:11:10|3036.71|3036.71|3036.7|3036.7|3036.84|3036.84|3036.7|3036.7|0
1632391880000|2021-09-23 10:11:20|3036.84|3036.84|3036.84|3036.84|3036.84|3036.84|3036.84|3036.84|0
1632391900000|2021-09-23 10:11:40|3036.69|3036.69|3036.36|3036.36|3036.69|3036.69|3036.36|3036.36|0
1632391910000|2021-09-23 10:11:50|3036.12|3036.12|3035.46|3035.46|3036.12|3036.12|3035.46|3035.46|0
1632391920000|2021-09-23 10:12:00|3035.39|3035.39|3035.27|3035.27|3035.4|3035.4|3035.27|3035.27|0
1632391930000|2021-09-23 10:12:10|3035.2|3035.2|3035.33|3035.33|3035.33|3035.33|3035.2|3035.2|0
1632391940000|2021-09-23 10:12:20|3035.09|3035.09|3034.08|3034.08|3035.09|3035.09|3033.96|3033.96|0
1632391950000|2021-09-23 10:12:30|3034.21|3034.21|3034.21|3034.21|3034.34|3034.34|3034.21|3034.21|0
1632391960000|2021-09-23 10:12:40|3033.85|3033.85|3032.39|3032.39|3033.85|3033.85|3032.39|3032.39|0
1632391970000|2021-09-23 10:12:50|3030.92|3030.92|3030.09|3030.09|3030.92|3030.92|3030.03|3030.03|0
1632391980000|2021-09-23 10:13:00|3030.2|3030.2|3030.08|3030.08|3030.2|3030.2|3030.08|3030.08|0
1632391990000|2021-09-23 10:13:10|3029.93|3029.93|3029.33|3029.33|3029.93|3029.93|3029.33|3029.33|0
1632392000000|2021-09-23 10:13:20|3029.27|3029.27|3028.16|3028.16|3029.32|3029.32|3028.16|3028.16|0
1632392010000|2021-09-23 10:13:30|3028.05|3028.05|3028.05|3028.05|3028.05|3028.05|3028.05|3028.05|0
1632392020000|2021-09-23 10:13:40|3028.18|3028.18|3028.38|3028.38|3028.38|3028.38|3028.18|3028.18|0
1632392030000|2021-09-23 10:13:50|3028.27|3028.27|3028.38|3028.38|3028.38|3028.38|3028.27|3028.27|0
1632392040000|2021-09-23 10:14:00|3028.44|3028.44|3027.96|3027.96|3028.44|3028.44|3027.96|3027.96|0
1632392050000|2021-09-23 10:14:10|3027.84|3027.84|3026.44|3026.44|3027.96|3027.96|3026.44|3026.44|0
1632392060000|2021-09-23 10:14:20|3026.48|3026.48|3027.12|3027.12|3027.12|3027.12|3026.48|3026.48|0
1632392070000|2021-09-23 10:14:30|3027.26|3027.26|3027.26|3027.26|3027.26|3027.26|3027.26|3027.26|0
1632392080000|2021-09-23 10:14:40|3027.89|3027.89|3027.89|3027.89|3027.89|3027.89|3027.89|3027.89|0
1632392090000|2021-09-23 10:14:50|3027.75|3027.75|3027.75|3027.75|3027.75|3027.75|3027.75|3027.75|0
1632392100000|2021-09-23 10:15:00|3027.82|3027.82|3027.96|3027.96|3027.96|3027.96|3027.82|3027.82|0
1632392110000|2021-09-23 10:15:10|3028|3028|3028|3028|3028|3028|3028|3028|0
1632392120000|2021-09-23 10:15:20|3027.94|3027.94|3026.68|3026.68|3028.14|3028.14|3026.68|3026.68|0
1632392130000|2021-09-23 10:15:30|3026.62|3026.62|3026.04|3026.04|3026.62|3026.62|3026.04|3026.04|0
1632392150000|2021-09-23 10:15:50|3026.3|3026.3|3026.64|3026.64|3026.69|3026.69|3026.3|3026.3|0
1632392160000|2021-09-23 10:16:00|3026.78|3026.78|3026.78|3026.78|3026.78|3026.78|3026.78|3026.78|0
1632392170000|2021-09-23 10:16:10|3026.64|3026.64|3026.64|3026.64|3026.64|3026.64|3026.64|3026.64|0
1632392180000|2021-09-23 10:16:20|3026.43|3026.43|3026.43|3026.43|3026.43|3026.43|3026.43|3026.43|0
1632392190000|2021-09-23 10:16:30|3026.63|3026.63|3026.88|3026.88|3026.88|3026.88|3026.63|3026.63|0
1632392200000|2021-09-23 10:16:40|3026.58|3026.58|3026.18|3026.18|3026.58|3026.58|3026.18|3026.18|0
1632392210000|2021-09-23 10:16:50|3026.07|3026.07|3026.52|3026.52|3026.52|3026.52|3026.07|3026.07|0
1632392220000|2021-09-23 10:17:00|3026.27|3026.27|3026.15|3026.15|3026.27|3026.27|3026.15|3026.15|0
1632392240000|2021-09-23 10:17:20|3026.39|3026.39|3026.39|3026.39|3026.39|3026.39|3026.39|3026.39|0
1632392250000|2021-09-23 10:17:30|3026.27|3026.27|3025.83|3025.83|3026.27|3026.27|3025.83|3025.83|0
1632392260000|2021-09-23 10:17:40|3025.68|3025.68|3026.14|3026.14|3026.14|3026.14|3025.68|3025.68|0
1632392280000|2021-09-23 10:18:00|3026.19|3026.19|3026.63|3026.63|3026.63|3026.63|3026.19|3026.19|0
1632392290000|2021-09-23 10:18:10|3027.07|3027.07|3027.58|3027.58|3027.58|3027.58|3027.07|3027.07|0
1632392300000|2021-09-23 10:18:20|3027.45|3027.45|3027.65|3027.65|3027.65|3027.65|3027.45|3027.45|0
1632392320000|2021-09-23 10:18:40|3027.94|3027.94|3027.94|3027.94|3027.94|3027.94|3027.94|3027.94|0
1632392340000|2021-09-23 10:19:00|3027.84|3027.84|3026.97|3026.97|3027.84|3027.84|3026.82|3026.82|0
1632392350000|2021-09-23 10:19:10|3026.9|3026.9|3026.9|3026.9|3026.9|3026.9|3026.9|3026.9|0
1632392360000|2021-09-23 10:19:20|3026.77|3026.77|3026.77|3026.77|3026.77|3026.77|3026.77|3026.77|0
1632392380000|2021-09-23 10:19:40|3026.88|3026.88|3026.88|3026.88|3026.88|3026.88|3026.88|3026.88|0
1632392400000|2021-09-23 10:20:00|3026.73|3026.73|3026.4|3026.4|3026.73|3026.73|3026.4|3026.4|0
1632392410000|2021-09-23 10:20:10|3026.34|3026.34|3026.34|3026.34|3026.34|3026.34|3026.34|3026.34|0
1632392440000|2021-09-23 10:20:40|3026.53|3026.53|3026.61|3026.61|3026.61|3026.61|3026.46|3026.46|0
1632392450000|2021-09-23 10:20:50|3026.67|3026.67|3026.67|3026.67|3026.67|3026.67|3026.67|3026.67|0
1632392460000|2021-09-23 10:21:00|3026.8|3026.8|3026.92|3026.92|3026.92|3026.92|3026.8|3026.8|0
1632392470000|2021-09-23 10:21:10|3027.06|3027.06|3027.47|3027.47|3027.47|3027.47|3027.06|3027.06|0
1632392500000|2021-09-23 10:21:40|3027.5|3027.5|3027.64|3027.64|3027.64|3027.64|3027.5|3027.5|0
1632392530000|2021-09-23 10:22:10|3028.08|3028.08|3028.33|3028.33|3028.33|3028.33|3028.08|3028.08|0
1632392540000|2021-09-23 10:22:20|3028.53|3028.53|3028.82|3028.82|3028.82|3028.82|3028.53|3028.53|0
1632392560000|2021-09-23 10:22:40|3029.12|3029.12|3029.12|3029.12|3029.12|3029.12|3029.12|3029.12|0
1632392570000|2021-09-23 10:22:50|3029.18|3029.18|3029.51|3029.51|3029.51|3029.51|3029.18|3029.18|0
1632392590000|2021-09-23 10:23:10|3029.58|3029.58|3029.61|3029.61|3029.61|3029.61|3029.58|3029.58|0
1632392600000|2021-09-23 10:23:20|3029.64|3029.64|3029.64|3029.64|3029.64|3029.64|3029.64|3029.64|0
1632392610000|2021-09-23 10:23:30|3029.7|3029.7|3029.82|3029.82|3029.82|3029.82|3029.7|3029.7|0
1632392650000|2021-09-23 10:24:10|3029.75|3029.75|3030|3030|3030|3030|3029.75|3029.75|0
1632392670000|2021-09-23 10:24:30|3030.06|3030.06|3030.34|3030.34|3030.34|3030.34|3030.06|3030.06|0
1632392680000|2021-09-23 10:24:40|3030.28|3030.28|3030.34|3030.34|3030.34|3030.34|3030.28|3030.28|0
1632392700000|2021-09-23 10:25:00|3030.28|3030.28|3030.4|3030.4|3030.4|3030.4|3030.28|3030.28|0
1632392710000|2021-09-23 10:25:10|3030.54|3030.54|3030.54|3030.54|3030.54|3030.54|3030.54|3030.54|0
1632392720000|2021-09-23 10:25:20|3030.67|3030.67|3031.05|3031.05|3031.05|3031.05|3030.67|3030.67|0
1632392730000|2021-09-23 10:25:30|3031.1|3031.1|3031.1|3031.1|3031.1|3031.1|3031.1|3031.1|0
1632392740000|2021-09-23 10:25:40|3031.17|3031.17|3031.84|3031.84|3031.99|3031.99|3031.17|3031.17|0
1632392770000|2021-09-23 10:26:10|3031.98|3031.98|3032.55|3032.55|3032.55|3032.55|3031.98|3031.98|0
1632392780000|2021-09-23 10:26:20|3032.67|3032.67|3032.8|3032.8|3032.8|3032.8|3032.67|3032.67|0
1632392790000|2021-09-23 10:26:30|3032.73|3032.73|3032.73|3032.73|3032.73|3032.73|3032.73|3032.73|0
1632392820000|2021-09-23 10:27:00|3033.02|3033.02|3033.29|3033.29|3033.29|3033.29|3033.02|3033.02|0
1632392860000|2021-09-23 10:27:40|3033.41|3033.41|3033.41|3033.41|3033.41|3033.41|3033.41|3033.41|0
1632392950000|2021-09-23 10:29:10|3033.53|3033.53|3033.41|3033.41|3033.53|3033.53|3033.41|3033.41|0
1632392970000|2021-09-23 10:29:30|3033.69|3033.69|3033.69|3033.69|3033.69|3033.69|3033.69|3033.69|0
1632392980000|2021-09-23 10:29:40|3033.64|3033.64|3033.58|3033.58|3033.64|3033.64|3033.58|3033.58|0
1632393020000|2021-09-23 10:30:20|3033.52|3033.52|3033.52|3033.52|3033.52|3033.52|3033.52|3033.52|0
1632393030000|2021-09-23 10:30:30|3033.57|3033.57|3033.57|3033.57|3033.57|3033.57|3033.57|3033.57|0
1632393040000|2021-09-23 10:30:40|3033.64|3033.64|3033.69|3033.69|3033.69|3033.69|3033.64|3033.64|0
1632393060000|2021-09-23 10:31:00|3033.73|3033.73|3033.73|3033.73|3033.73|3033.73|3033.73|3033.73|0
1632393070000|2021-09-23 10:31:10|3033.78|3033.78|3033.78|3033.78|3033.78|3033.78|3033.78|3033.78|0
1632393080000|2021-09-23 10:31:20|3034.03|3034.03|3034.48|3034.48|3034.6|3034.6|3034.03|3034.03|0
1632393090000|2021-09-23 10:31:30|3034.33|3034.33|3034.33|3034.33|3034.33|3034.33|3034.33|3034.33|0
1632393110000|2021-09-23 10:31:50|3034.39|3034.39|3034.45|3034.45|3034.45|3034.45|3034.27|3034.27|0
1632393120000|2021-09-23 10:32:00|3034.47|3034.47|3034.34|3034.34|3034.47|3034.47|3034.34|3034.34|0
1632393160000|2021-09-23 10:32:40|3034.2|3034.2|3034.2|3034.2|3034.2|3034.2|3034.2|3034.2|0
1632393180000|2021-09-23 10:33:00|3034.17|3034.17|3034.17|3034.17|3034.17|3034.17|3034.17|3034.17|0
1632393200000|2021-09-23 10:33:20|3034.09|3034.09|3033.92|3033.92|3034.17|3034.17|3033.92|3033.92|0
1632393210000|2021-09-23 10:33:30|3033.63|3033.63|3033.44|3033.44|3033.63|3033.63|3033.44|3033.44|0
1632393220000|2021-09-23 10:33:40|3033.31|3033.31|3033.31|3033.31|3033.31|3033.31|3033.31|3033.31|0
1632393240000|2021-09-23 10:34:00|3033.28|3033.28|3033.28|3033.28|3033.28|3033.28|3033.28|3033.28|0
1632393250000|2021-09-23 10:34:10|3033.13|3033.13|3032.99|3032.99|3033.13|3033.13|3032.99|3032.99|0
1632393260000|2021-09-23 10:34:20|3033.05|3033.05|3032.99|3032.99|3033.05|3033.05|3032.99|3032.99|0
1632393270000|2021-09-23 10:34:30|3032.95|3032.95|3032.76|3032.76|3032.95|3032.95|3032.76|3032.76|0
1632393280000|2021-09-23 10:34:40|3032.69|3032.69|3032.69|3032.69|3032.69|3032.69|3032.69|3032.69|0
1632393290000|2021-09-23 10:34:50|3032.75|3032.75|3032.99|3032.99|3033.12|3033.12|3032.75|3032.75|0
1632393300000|2021-09-23 10:35:00|3032.93|3032.93|3033.1|3033.1|3033.36|3033.36|3032.93|3032.93|0
1632393320000|2021-09-23 10:35:20|3033.13|3033.13|3033.13|3033.13|3033.13|3033.13|3033.13|3033.13|0
1632393340000|2021-09-23 10:35:40|3033.43|3033.43|3033.43|3033.43|3033.43|3033.43|3033.43|3033.43|0
1632393360000|2021-09-23 10:36:00|3033.49|3033.49|3033.49|3033.49|3033.49|3033.49|3033.49|3033.49|0
1632393370000|2021-09-23 10:36:10|3033.43|3033.43|3033.43|3033.43|3033.43|3033.43|3033.43|3033.43|0
1632393380000|2021-09-23 10:36:20|3033.29|3033.29|3033.17|3033.17|3033.29|3033.29|3033.17|3033.17|0
1632393390000|2021-09-23 10:36:30|3033.03|3033.03|3032.96|3032.96|3033.03|3033.03|3032.96|3032.96|0
1632393410000|2021-09-23 10:36:50|3032.85|3032.85|3032.44|3032.44|3032.85|3032.85|3032.44|3032.44|0
1632393420000|2021-09-23 10:37:00|3032.32|3032.32|3032.32|3032.32|3032.32|3032.32|3032.32|3032.32|0
1632393430000|2021-09-23 10:37:10|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|0
1632393460000|2021-09-23 10:37:40|3032.31|3032.31|3032|3032|3032.31|3032.31|3032|3032|0
1632393470000|2021-09-23 10:37:50|3031.86|3031.86|3031.75|3031.75|3031.86|3031.86|3031.75|3031.75|0
1632393480000|2021-09-23 10:38:00|3031.69|3031.69|3031.69|3031.69|3031.69|3031.69|3031.69|3031.69|0
1632393490000|2021-09-23 10:38:10|3031.64|3031.64|3030.72|3030.72|3031.64|3031.64|3030.72|3030.72|0
1632393500000|2021-09-23 10:38:20|3030.66|3030.66|3030.52|3030.52|3030.66|3030.66|3030.52|3030.52|0
1632393510000|2021-09-23 10:38:30|3030.48|3030.48|3030.68|3030.68|3030.68|3030.68|3030.48|3030.48|0
1632393540000|2021-09-23 10:39:00|3030.82|3030.82|3030.82|3030.82|3030.82|3030.82|3030.82|3030.82|0
1632393560000|2021-09-23 10:39:20|3030.97|3030.97|3031.03|3031.03|3031.03|3031.03|3030.97|3030.97|0
1632393570000|2021-09-23 10:39:30|3031|3031|3031.24|3031.24|3031.24|3031.24|3031|3031|0
1632393610000|2021-09-23 10:40:10|3031.31|3031.31|3031.31|3031.31|3031.31|3031.31|3031.31|3031.31|0
1632393630000|2021-09-23 10:40:30|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|0
1632393640000|2021-09-23 10:40:40|3031.44|3031.44|3031.63|3031.63|3031.63|3031.63|3031.44|3031.44|0
1632393680000|2021-09-23 10:41:20|3031.57|3031.57|3031.44|3031.44|3031.57|3031.57|3031.36|3031.36|0
1632393710000|2021-09-23 10:41:50|3031.5|3031.5|3031.52|3031.52|3031.65|3031.65|3031.5|3031.5|0
1632393720000|2021-09-23 10:42:00|3031.4|3031.4|3031.52|3031.52|3031.52|3031.52|3031.4|3031.4|0
1632393730000|2021-09-23 10:42:10|3031.39|3031.39|3031.33|3031.33|3031.39|3031.39|3031.33|3031.33|0
1632393740000|2021-09-23 10:42:20|3031.46|3031.46|3031.46|3031.46|3031.59|3031.59|3031.46|3031.46|0
1632393750000|2021-09-23 10:42:30|3031.59|3031.59|3031.59|3031.59|3031.59|3031.59|3031.59|3031.59|0
1632393800000|2021-09-23 10:43:20|3031.64|3031.64|3031.64|3031.64|3031.64|3031.64|3031.64|3031.64|0
1632393810000|2021-09-23 10:43:30|3031.78|3031.78|3031.68|3031.68|3031.78|3031.78|3031.68|3031.68|0
1632393860000|2021-09-23 10:44:20|3031.81|3031.81|3031.68|3031.68|3031.88|3031.88|3031.68|3031.68|0
1632393870000|2021-09-23 10:44:30|3031.78|3031.78|3031.98|3031.98|3031.98|3031.98|3031.78|3031.78|0
1632393890000|2021-09-23 10:44:50|3032.41|3032.41|3032.94|3032.94|3032.94|3032.94|3032.41|3032.41|0
1632393900000|2021-09-23 10:45:00|3032.79|3032.79|3029.35|3029.35|3032.91|3032.91|3029.35|3029.35|0
1632393910000|2021-09-23 10:45:10|3029.02|3029.02|3030.08|3030.08|3030.09|3030.09|3028.53|3028.53|0
1632393920000|2021-09-23 10:45:20|3030.14|3030.14|3029.93|3029.93|3030.24|3030.24|3029.93|3029.93|0
1632393930000|2021-09-23 10:45:30|3030.06|3030.06|3030.2|3030.2|3030.2|3030.2|3030.06|3030.06|0
1632393940000|2021-09-23 10:45:40|3030.15|3030.15|3030.15|3030.15|3030.15|3030.15|3030.15|3030.15|0
1632393960000|2021-09-23 10:46:00|3030.21|3030.21|3030.16|3030.16|3030.21|3030.21|3030.01|3030.01|0
1632393970000|2021-09-23 10:46:10|3030.28|3030.28|3033.82|3033.82|3033.82|3033.82|3030.28|3030.28|0
1632393980000|2021-09-23 10:46:20|3033.7|3033.7|3033.7|3033.7|3033.7|3033.7|3033.7|3033.7|0
1632393990000|2021-09-23 10:46:30|3033.6|3033.6|3033.6|3033.6|3033.6|3033.6|3033.6|3033.6|0
1632394010000|2021-09-23 10:46:50|3033.74|3033.74|3033.87|3033.87|3033.87|3033.87|3033.74|3033.74|0
1632394020000|2021-09-23 10:47:00|3033.75|3033.75|3033.81|3033.81|3033.81|3033.81|3033.75|3033.75|0
1632394040000|2021-09-23 10:47:20|3033.92|3033.92|3034.06|3034.06|3034.06|3034.06|3033.92|3033.92|0
1632394050000|2021-09-23 10:47:30|3033.94|3033.94|3033.88|3033.88|3033.99|3033.99|3033.88|3033.88|0
1632394060000|2021-09-23 10:47:40|3033.81|3033.81|3033.84|3033.84|3033.84|3033.84|3033.81|3033.81|0
1632394070000|2021-09-23 10:47:50|3033.96|3033.96|3033.73|3033.73|3034.01|3034.01|3033.73|3033.73|0
1632394080000|2021-09-23 10:48:00|3033.44|3033.44|3033.44|3033.44|3033.44|3033.44|3033.44|3033.44|0
1632394100000|2021-09-23 10:48:20|3033.38|3033.38|3033.38|3033.38|3033.38|3033.38|3033.38|3033.38|0
1632394110000|2021-09-23 10:48:30|3033.31|3033.31|3033.19|3033.19|3033.31|3033.31|3033.19|3033.19|0
1632394120000|2021-09-23 10:48:40|3033.08|3033.08|3032.94|3032.94|3033.08|3033.08|3032.88|3032.88|0
1632394130000|2021-09-23 10:48:50|3032.82|3032.82|3032.65|3032.65|3032.82|3032.82|3032.65|3032.65|0
1632394150000|2021-09-23 10:49:10|3032.37|3032.37|3032.09|3032.09|3032.37|3032.37|3032.09|3032.09|0
1632394160000|2021-09-23 10:49:20|3032.22|3032.22|3032.22|3032.22|3032.22|3032.22|3032.22|3032.22|0
1632394180000|2021-09-23 10:49:40|3032.34|3032.34|3032.4|3032.4|3032.4|3032.4|3032.27|3032.27|0
1632394190000|2021-09-23 10:49:50|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|0
1632394210000|2021-09-23 10:50:10|3032.57|3032.57|3032.67|3032.67|3032.67|3032.67|3032.54|3032.54|0
1632394220000|2021-09-23 10:50:20|3032.53|3032.53|3032.46|3032.46|3032.53|3032.53|3032.46|3032.46|0
1632394240000|2021-09-23 10:50:40|3032.41|3032.41|3032.41|3032.41|3032.41|3032.41|3032.41|3032.41|0
1632394270000|2021-09-23 10:51:10|3032.47|3032.47|3032.47|3032.47|3032.47|3032.47|3032.47|3032.47|0
1632394280000|2021-09-23 10:51:20|3032.69|3032.69|3032.56|3032.56|3032.69|3032.69|3032.56|3032.56|0
1632394290000|2021-09-23 10:51:30|3032.68|3032.68|3032.42|3032.42|3032.68|3032.68|3032.42|3032.42|0
1632394300000|2021-09-23 10:51:40|3032.53|3032.53|3032.53|3032.53|3032.53|3032.53|3032.53|3032.53|0
1632394310000|2021-09-23 10:51:50|3031.79|3031.79|3031.94|3031.94|3031.94|3031.94|3031.79|3031.79|0
1632394320000|2021-09-23 10:52:00|3031.87|3031.87|3031.86|3031.86|3031.87|3031.87|3031.81|3031.81|0
1632394340000|2021-09-23 10:52:20|3032.01|3032.01|3032.01|3032.01|3032.01|3032.01|3032.01|3032.01|0
1632394350000|2021-09-23 10:52:30|3032.13|3032.13|3032.28|3032.28|3032.28|3032.28|3032.13|3032.13|0
1632394360000|2021-09-23 10:52:40|3031.74|3031.74|3031.62|3031.62|3031.74|3031.74|3031.62|3031.62|0
1632394370000|2021-09-23 10:52:50|3031.68|3031.68|3031.68|3031.68|3031.68|3031.68|3031.68|3031.68|0
1632394380000|2021-09-23 10:53:00|3031.8|3031.8|3031.93|3031.93|3031.93|3031.93|3031.8|3031.8|0
1632394390000|2021-09-23 10:53:10|3032|3032|3032.18|3032.18|3032.18|3032.18|3031.93|3031.93|0
1632394400000|2021-09-23 10:53:20|3032.23|3032.23|3032.23|3032.23|3032.23|3032.23|3032.23|3032.23|0
1632394410000|2021-09-23 10:53:30|3032.33|3032.33|3032.39|3032.39|3032.39|3032.39|3032.33|3032.33|0
1632394420000|2021-09-23 10:53:40|3032.33|3032.33|3032.33|3032.33|3032.33|3032.33|3032.33|3032.33|0
1632394430000|2021-09-23 10:53:50|3032.39|3032.39|3032.62|3032.62|3032.62|3032.62|3032.39|3032.39|0
1632394440000|2021-09-23 10:54:00|3032.74|3032.74|3032.74|3032.74|3032.74|3032.74|3032.74|3032.74|0
1632394450000|2021-09-23 10:54:10|3033.18|3033.18|3033.36|3033.36|3033.36|3033.36|3033.18|3033.18|0
1632394460000|2021-09-23 10:54:20|3033.49|3033.49|3033.89|3033.89|3033.89|3033.89|3033.49|3033.49|0
1632394470000|2021-09-23 10:54:30|3033.95|3033.95|3034.07|3034.07|3034.07|3034.07|3033.95|3033.95|0
1632394490000|2021-09-23 10:54:50|3034.13|3034.13|3034.13|3034.13|3034.13|3034.13|3034.13|3034.13|0
1632394500000|2021-09-23 10:55:00|3034.23|3034.23|3034.1|3034.1|3034.23|3034.23|3033.97|3033.97|0
1632394510000|2021-09-23 10:55:10|3033.99|3033.99|3033.99|3033.99|3033.99|3033.99|3033.99|3033.99|0
1632394520000|2021-09-23 10:55:20|3034.14|3034.14|3034.02|3034.02|3034.14|3034.14|3034.02|3034.02|0
1632394530000|2021-09-23 10:55:30|3033.87|3033.87|3033.87|3033.87|3033.87|3033.87|3033.87|3033.87|0
1632394540000|2021-09-23 10:55:40|3033.76|3033.76|3033.76|3033.76|3033.76|3033.76|3033.76|3033.76|0
1632394550000|2021-09-23 10:55:50|3033.9|3033.9|3033.9|3033.9|3033.9|3033.9|3033.9|3033.9|0
1632394580000|2021-09-23 10:56:20|3033.96|3033.96|3034.06|3034.06|3034.06|3034.06|3033.96|3033.96|0
1632394590000|2021-09-23 10:56:30|3033.77|3033.77|3033.77|3033.77|3033.77|3033.77|3033.77|3033.77|0
1632394610000|2021-09-23 10:56:50|3033.91|3033.91|3034.03|3034.03|3034.03|3034.03|3033.91|3033.91|0
1632394620000|2021-09-23 10:57:00|3034.17|3034.17|3034.17|3034.17|3034.17|3034.17|3034.17|3034.17|0
1632394630000|2021-09-23 10:57:10|3034.46|3034.46|3034.46|3034.46|3034.46|3034.46|3034.46|3034.46|0
1632394670000|2021-09-23 10:57:50|3034.61|3034.61|3034.61|3034.61|3034.61|3034.61|3034.61|3034.61|0
1632394680000|2021-09-23 10:58:00|3034.89|3034.89|3034.89|3034.89|3034.89|3034.89|3034.89|3034.89|0
1632394690000|2021-09-23 10:58:10|3034.96|3034.96|3034.96|3034.96|3034.96|3034.96|3034.96|3034.96|0
1632394700000|2021-09-23 10:58:20|3034.9|3034.9|3034.9|3034.9|3034.9|3034.9|3034.9|3034.9|0
1632394720000|2021-09-23 10:58:40|3034.95|3034.95|3035.14|3035.14|3035.2|3035.2|3034.95|3034.95|0
1632394730000|2021-09-23 10:58:50|3035.28|3035.28|3035.28|3035.28|3035.28|3035.28|3035.28|3035.28|0
1632394740000|2021-09-23 10:59:00|3035.42|3035.42|3035.54|3035.54|3035.54|3035.54|3035.42|3035.42|0
1632394760000|2021-09-23 10:59:20|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|0
1632394770000|2021-09-23 10:59:30|3035.44|3035.44|3036.17|3036.17|3036.17|3036.17|3035.22|3035.22|0
1632394780000|2021-09-23 10:59:40|3036.46|3036.46|3036.6|3036.6|3036.6|3036.6|3036.46|3036.46|0
1632394790000|2021-09-23 10:59:50|3036.66|3036.66|3036.71|3036.71|3036.71|3036.71|3036.64|3036.64|0
1632394800000|2021-09-23 11:00:00|3036.57|3036.57|3036.75|3036.75|3036.75|3036.75|3036.43|3036.43|0
1632394810000|2021-09-23 11:00:10|3036.89|3036.89|3036.95|3036.95|3036.95|3036.95|3036.89|3036.89|0
1632394840000|2021-09-23 11:00:40|3037.08|3037.08|3037.15|3037.15|3037.15|3037.15|3037.08|3037.08|0
1632394850000|2021-09-23 11:00:50|3037.28|3037.28|3037.28|3037.28|3037.28|3037.28|3037.28|3037.28|0
1632394860000|2021-09-23 11:01:00|3036.58|3036.58|3036.46|3036.46|3036.58|3036.58|3036.46|3036.46|0
1632394920000|2021-09-23 11:02:00|3036.53|3036.53|3036.41|3036.41|3036.53|3036.53|3036.35|3036.35|0
1632394930000|2021-09-23 11:02:10|3036.27|3036.27|3036.34|3036.34|3036.34|3036.34|3036.27|3036.27|0
1632394940000|2021-09-23 11:02:20|3036.19|3036.19|3036.19|3036.19|3036.19|3036.19|3036.19|3036.19|0
1632394950000|2021-09-23 11:02:30|3036.13|3036.13|3036.12|3036.12|3036.13|3036.13|3036.06|3036.06|0
1632394960000|2021-09-23 11:02:40|3036.01|3036.01|3036.06|3036.06|3036.06|3036.06|3035.91|3035.91|0
1632394980000|2021-09-23 11:03:00|3036.09|3036.09|3036.02|3036.02|3036.15|3036.15|3035.88|3035.88|0
1632395000000|2021-09-23 11:03:20|3035.89|3035.89|3035.76|3035.76|3035.89|3035.89|3035.76|3035.76|0
1632395040000|2021-09-23 11:04:00|3035.65|3035.65|3035.71|3035.71|3035.71|3035.71|3035.54|3035.54|0
1632395050000|2021-09-23 11:04:10|3035.58|3035.58|3035.43|3035.43|3035.58|3035.58|3035.43|3035.43|0
1632395060000|2021-09-23 11:04:20|3035.29|3035.29|3034.95|3034.95|3035.39|3035.39|3034.95|3034.95|0
1632395080000|2021-09-23 11:04:40|3035.25|3035.25|3035.25|3035.25|3035.25|3035.25|3035.25|3035.25|0
1632395100000|2021-09-23 11:05:00|3035.19|3035.19|3035.48|3035.48|3035.48|3035.48|3035.19|3035.19|0
1632395110000|2021-09-23 11:05:10|3035.38|3035.38|3035.4|3035.4|3035.4|3035.4|3035.27|3035.27|0
1632395120000|2021-09-23 11:05:20|3035.27|3035.27|3035.34|3035.34|3035.34|3035.34|3035.27|3035.27|0
1632395130000|2021-09-23 11:05:30|3035.4|3035.4|3035.61|3035.61|3035.61|3035.61|3035.4|3035.4|0
1632395150000|2021-09-23 11:05:50|3035.64|3035.64|3035.64|3035.64|3035.64|3035.64|3035.64|3035.64|0
1632395160000|2021-09-23 11:06:00|3035.4|3035.4|3035.4|3035.4|3035.4|3035.4|3035.4|3035.4|0
1632395170000|2021-09-23 11:06:10|3035.54|3035.54|3035.3|3035.3|3035.54|3035.54|3035.3|3035.3|0
1632395180000|2021-09-23 11:06:20|3035.17|3035.17|3034.86|3034.86|3035.17|3035.17|3034.86|3034.86|0
1632395190000|2021-09-23 11:06:30|3034.72|3034.72|3034.64|3034.64|3034.72|3034.72|3034.52|3034.52|0
1632395200000|2021-09-23 11:06:40|3034.58|3034.58|3034.52|3034.52|3034.58|3034.58|3034.52|3034.52|0
1632395210000|2021-09-23 11:06:50|3034.8|3034.8|3034.8|3034.8|3034.8|3034.8|3034.8|3034.8|0
1632395260000|2021-09-23 11:07:40|3034.36|3034.36|3034.36|3034.36|3034.36|3034.36|3034.36|3034.36|0
1632395280000|2021-09-23 11:08:00|3034.48|3034.48|3034.75|3034.75|3034.75|3034.75|3034.48|3034.48|0
1632395290000|2021-09-23 11:08:10|3034.87|3034.87|3034.8|3034.8|3034.87|3034.87|3034.8|3034.8|0
1632395300000|2021-09-23 11:08:20|3034.6|3034.6|3034.6|3034.6|3034.6|3034.6|3034.6|3034.6|0
1632395310000|2021-09-23 11:08:30|3034.47|3034.47|3034.47|3034.47|3034.47|3034.47|3034.47|3034.47|0
1632395330000|2021-09-23 11:08:50|3034.6|3034.6|3034.6|3034.6|3034.6|3034.6|3034.6|3034.6|0
1632395340000|2021-09-23 11:09:00|3034.48|3034.48|3034.48|3034.48|3034.48|3034.48|3034.48|3034.48|0
1632395350000|2021-09-23 11:09:10|3034.63|3034.63|3034.63|3034.63|3034.63|3034.63|3034.63|3034.63|0
1632395380000|2021-09-23 11:09:40|3034.48|3034.48|3034.48|3034.48|3034.48|3034.48|3034.48|3034.48|0
1632395410000|2021-09-23 11:10:10|3034.34|3034.34|3034.34|3034.34|3034.34|3034.34|3034.34|3034.34|0
1632395420000|2021-09-23 11:10:20|3034.27|3034.27|3034.27|3034.27|3034.27|3034.27|3034.27|3034.27|0
1632395430000|2021-09-23 11:10:30|3034.21|3034.21|3034.21|3034.21|3034.21|3034.21|3034.21|3034.21|0
1632395440000|2021-09-23 11:10:40|3034.06|3034.06|3034.16|3034.16|3034.16|3034.16|3034.06|3034.06|0
1632395450000|2021-09-23 11:10:50|3034.1|3034.1|3033.82|3033.82|3034.1|3034.1|3033.75|3033.75|0
1632395460000|2021-09-23 11:11:00|3033.66|3033.66|3032.77|3032.77|3033.66|3033.66|3032.77|3032.77|0
1632395470000|2021-09-23 11:11:10|3032.63|3032.63|3032.37|3032.37|3032.63|3032.63|3032.37|3032.37|0
1632395480000|2021-09-23 11:11:20|3032.44|3032.44|3032.16|3032.16|3032.44|3032.44|3032.16|3032.16|0
1632395500000|2021-09-23 11:11:40|3032.02|3032.02|3032.02|3032.02|3032.02|3032.02|3032.02|3032.02|0
1632395510000|2021-09-23 11:11:50|3031.88|3031.88|3031.88|3031.88|3031.88|3031.88|3031.88|3031.88|0
1632395520000|2021-09-23 11:12:00|3031.98|3031.98|3032.25|3032.25|3032.25|3032.25|3031.98|3031.98|0
1632395530000|2021-09-23 11:12:10|3032.49|3032.49|3032.74|3032.74|3032.74|3032.74|3032.49|3032.49|0
1632395540000|2021-09-23 11:12:20|3032.62|3032.62|3032.62|3032.62|3032.62|3032.62|3032.62|3032.62|0
1632395550000|2021-09-23 11:12:30|3032.49|3032.49|3032.49|3032.49|3032.49|3032.49|3032.49|3032.49|0
1632395570000|2021-09-23 11:12:50|3032.56|3032.56|3032.56|3032.56|3032.56|3032.56|3032.56|3032.56|0
1632395580000|2021-09-23 11:13:00|3032.5|3032.5|3032.45|3032.45|3032.5|3032.5|3032.45|3032.45|0
1632395590000|2021-09-23 11:13:10|3032.39|3032.39|3032.39|3032.39|3032.39|3032.39|3032.39|3032.39|0
1632395630000|2021-09-23 11:13:50|3032.45|3032.45|3032.38|3032.38|3032.45|3032.45|3032.38|3032.38|0
1632395690000|2021-09-23 11:14:50|3032.5|3032.5|3032.5|3032.5|3032.5|3032.5|3032.5|3032.5|0
1632395700000|2021-09-23 11:15:00|3032.56|3032.56|3033.14|3033.14|3033.21|3033.21|3032.12|3032.12|0
1632395710000|2021-09-23 11:15:10|3033.1|3033.1|3033.1|3033.1|3033.1|3033.1|3033.1|3033.1|0
1632395720000|2021-09-23 11:15:20|3033.4|3033.4|3033.65|3033.65|3033.65|3033.65|3033.27|3033.27|0
1632395740000|2021-09-23 11:15:40|3033.55|3033.55|3033.55|3033.55|3033.55|3033.55|3033.55|3033.55|0
1632395750000|2021-09-23 11:15:50|3033.35|3033.35|3033.42|3033.42|3033.42|3033.42|3033.35|3033.35|0
1632395760000|2021-09-23 11:16:00|3033.35|3033.35|3033.35|3033.35|3033.35|3033.35|3033.35|3033.35|0
1632395780000|2021-09-23 11:16:20|3033.46|3033.46|3033.46|3033.46|3033.46|3033.46|3033.46|3033.46|0
1632395790000|2021-09-23 11:16:30|3033.9|3033.9|3033.9|3033.9|3033.9|3033.9|3033.9|3033.9|0
1632395800000|2021-09-23 11:16:40|3033.96|3033.96|3033.96|3033.96|3033.96|3033.96|3033.96|3033.96|0
1632395820000|2021-09-23 11:17:00|3034.14|3034.14|3034.36|3034.36|3034.36|3034.36|3034.14|3034.14|0
1632395840000|2021-09-23 11:17:20|3034.53|3034.53|3034.82|3034.82|3034.82|3034.82|3034.53|3034.53|0
1632395850000|2021-09-23 11:17:30|3034.88|3034.88|3035.41|3035.41|3035.41|3035.41|3034.88|3034.88|0
1632395880000|2021-09-23 11:18:00|3035.48|3035.48|3035.53|3035.53|3035.53|3035.53|3035.48|3035.48|0
1632395890000|2021-09-23 11:18:10|3035.41|3035.41|3035.56|3035.56|3035.56|3035.56|3035.41|3035.41|0
1632395900000|2021-09-23 11:18:20|3035.7|3035.7|3035.9|3035.9|3035.9|3035.9|3035.7|3035.7|0
1632395910000|2021-09-23 11:18:30|3035.97|3035.97|3036.14|3036.14|3036.14|3036.14|3035.97|3035.97|0
1632395920000|2021-09-23 11:18:40|3036|3036|3036|3036|3036|3036|3036|3036|0
1632395930000|2021-09-23 11:18:50|3036.06|3036.06|3036.06|3036.06|3036.06|3036.06|3036.06|3036.06|0
1632395940000|2021-09-23 11:19:00|3035.95|3035.95|3035.95|3035.95|3035.95|3035.95|3035.95|3035.95|0
1632395950000|2021-09-23 11:19:10|3035.89|3035.89|3036.02|3036.02|3036.02|3036.02|3035.89|3035.89|0
1632395960000|2021-09-23 11:19:20|3035.88|3035.88|3035.94|3035.94|3035.94|3035.94|3035.88|3035.88|0
1632395990000|2021-09-23 11:19:50|3036.24|3036.24|3036.85|3036.85|3036.85|3036.85|3036.24|3036.24|0
1632396000000|2021-09-23 11:20:00|3036.97|3036.97|3037.5|3037.5|3037.74|3037.74|3036.97|3036.97|0
1632396010000|2021-09-23 11:20:10|3037.38|3037.38|3037.38|3037.38|3037.38|3037.38|3037.38|3037.38|0
1632396030000|2021-09-23 11:20:30|3037.44|3037.44|3037.44|3037.44|3037.44|3037.44|3037.44|3037.44|0
1632396040000|2021-09-23 11:20:40|3037.51|3037.51|3037.51|3037.51|3037.51|3037.51|3037.51|3037.51|0
1632396050000|2021-09-23 11:20:50|3037.65|3037.65|3037.65|3037.65|3037.65|3037.65|3037.65|3037.65|0
1632396060000|2021-09-23 11:21:00|3037.55|3037.55|3037.55|3037.55|3037.55|3037.55|3037.55|3037.55|0
1632396070000|2021-09-23 11:21:10|3037.67|3037.67|3037.94|3037.94|3037.94|3037.94|3037.67|3037.67|0
1632396100000|2021-09-23 11:21:40|3038.01|3038.01|3038.01|3038.01|3038.01|3038.01|3038.01|3038.01|0
1632396120000|2021-09-23 11:22:00|3038.3|3038.3|3038.44|3038.44|3038.44|3038.44|3038.3|3038.3|0
1632396150000|2021-09-23 11:22:30|3038.31|3038.31|3038.31|3038.31|3038.31|3038.31|3038.31|3038.31|0
1632396220000|2021-09-23 11:23:40|3038.38|3038.38|3038.67|3038.67|3038.67|3038.67|3038.38|3038.38|0
1632396230000|2021-09-23 11:23:50|3038.79|3038.79|3038.92|3038.92|3038.94|3038.94|3038.79|3038.79|0
1632396240000|2021-09-23 11:24:00|3039.06|3039.06|3038.81|3038.81|3039.06|3039.06|3038.81|3038.81|0
1632396250000|2021-09-23 11:24:10|3038.88|3038.88|3039.01|3039.01|3039.01|3039.01|3038.88|3038.88|0
1632396260000|2021-09-23 11:24:20|3039.27|3039.27|3039.29|3039.29|3039.36|3039.36|3038.95|3038.95|0
1632396270000|2021-09-23 11:24:30|3039.16|3039.16|3039.23|3039.23|3039.23|3039.23|3039.16|3039.16|0
1632396280000|2021-09-23 11:24:40|3039.42|3039.42|3039.55|3039.55|3039.55|3039.55|3039.42|3039.42|0
1632396320000|2021-09-23 11:25:20|3039.45|3039.45|3039.45|3039.45|3039.45|3039.45|3039.45|3039.45|0
1632396330000|2021-09-23 11:25:30|3039.38|3039.38|3039.38|3039.38|3039.38|3039.38|3039.38|3039.38|0
1632396340000|2021-09-23 11:25:40|3039.31|3039.31|3039.56|3039.56|3039.56|3039.56|3039.31|3039.31|0
1632396370000|2021-09-23 11:26:10|3039.49|3039.49|3039.49|3039.49|3039.49|3039.49|3039.49|3039.49|0
1632396380000|2021-09-23 11:26:20|3039.37|3039.37|3039.37|3039.37|3039.37|3039.37|3039.37|3039.37|0
1632396390000|2021-09-23 11:26:30|3039.47|3039.47|3039.47|3039.47|3039.47|3039.47|3039.47|3039.47|0
1632396400000|2021-09-23 11:26:40|3039.61|3039.61|3039.61|3039.61|3039.61|3039.61|3039.61|3039.61|0
1632396420000|2021-09-23 11:27:00|3039.48|3039.48|3039.54|3039.54|3039.54|3039.54|3039.48|3039.48|0
1632396430000|2021-09-23 11:27:10|3039.6|3039.6|3040.22|3040.22|3040.34|3040.34|3039.6|3039.6|0
1632396440000|2021-09-23 11:27:20|3040.1|3040.1|3040.1|3040.1|3040.1|3040.1|3040.1|3040.1|0
1632396450000|2021-09-23 11:27:30|3040.04|3040.04|3039.93|3039.93|3040.04|3040.04|3039.93|3039.93|0
1632396470000|2021-09-23 11:27:50|3039.87|3039.87|3039.87|3039.87|3039.87|3039.87|3039.87|3039.87|0
1632396480000|2021-09-23 11:28:00|3040|3040|3040|3040|3040.06|3040.06|3040|3040|0
1632396490000|2021-09-23 11:28:10|3040.14|3040.14|3040|3040|3040.14|3040.14|3040|3040|0
1632396500000|2021-09-23 11:28:20|3040.14|3040.14|3040.14|3040.14|3040.14|3040.14|3040.14|3040.14|0
1632396510000|2021-09-23 11:28:30|3040.01|3040.01|3040.01|3040.01|3040.01|3040.01|3040.01|3040.01|0
1632396520000|2021-09-23 11:28:40|3040.12|3040.12|3040.18|3040.18|3040.18|3040.18|3040.12|3040.12|0
1632396530000|2021-09-23 11:28:50|3040.14|3040.14|3040.14|3040.14|3040.14|3040.14|3040.14|3040.14|0
1632396540000|2021-09-23 11:29:00|3040.07|3040.07|3039.95|3039.95|3040.07|3040.07|3039.95|3039.95|0
1632396550000|2021-09-23 11:29:10|3039.85|3039.85|3039.85|3039.85|3039.85|3039.85|3039.85|3039.85|0
1632396560000|2021-09-23 11:29:20|3039.81|3039.81|3039.81|3039.81|3039.81|3039.81|3039.81|3039.81|0
1632396580000|2021-09-23 11:29:40|3039.96|3039.96|3039.81|3039.81|3039.96|3039.96|3039.81|3039.81|0
1632396590000|2021-09-23 11:29:50|3039.69|3039.69|3039.27|3039.27|3039.69|3039.69|3039.27|3039.27|0
1632396600000|2021-09-23 11:30:00|3039.15|3039.15|3038.96|3038.96|3039.15|3039.15|3038.96|3038.96|0
1632396610000|2021-09-23 11:30:10|3039.1|3039.1|3039.1|3039.1|3039.1|3039.1|3039.1|3039.1|0
1632396620000|2021-09-23 11:30:20|3039.14|3039.14|3039.26|3039.26|3039.26|3039.26|3039.14|3039.14|0
1632396630000|2021-09-23 11:30:30|3039.38|3039.38|3039.38|3039.38|3039.38|3039.38|3039.38|3039.38|0
1632396640000|2021-09-23 11:30:40|3039.45|3039.45|3039.5|3039.5|3039.67|3039.67|3039.45|3039.45|0
1632396650000|2021-09-23 11:30:50|3039.47|3039.47|3039.36|3039.36|3039.47|3039.47|3039.36|3039.36|0
1632396660000|2021-09-23 11:31:00|3039.32|3039.32|3039.06|3039.06|3039.32|3039.32|3039.06|3039.06|0
1632396670000|2021-09-23 11:31:10|3038.99|3038.99|3039.06|3039.06|3039.06|3039.06|3038.99|3038.99|0
1632396680000|2021-09-23 11:31:20|3038.62|3038.62|3038.26|3038.26|3038.77|3038.77|3038.26|3038.26|0
1632396780000|2021-09-23 11:33:00|3038.21|3038.21|3038.36|3038.36|3038.36|3038.36|3038.16|3038.16|0
1632396800000|2021-09-23 11:33:20|3038.47|3038.47|3038.59|3038.59|3038.59|3038.59|3038.47|3038.47|0
1632396830000|2021-09-23 11:33:50|3038.71|3038.71|3038.42|3038.42|3038.71|3038.71|3038.42|3038.42|0
1632396840000|2021-09-23 11:34:00|3038.56|3038.56|3038.65|3038.65|3038.71|3038.71|3038.56|3038.56|0
1632396890000|2021-09-23 11:34:50|3038.78|3038.78|3039.11|3039.11|3039.11|3039.11|3038.78|3038.78|0
1632396900000|2021-09-23 11:35:00|3039.07|3039.07|3039.51|3039.51|3039.51|3039.51|3039.07|3039.07|0
1632396910000|2021-09-23 11:35:10|3039.45|3039.45|3039.3|3039.3|3039.6|3039.6|3039.3|3039.3|0
1632396920000|2021-09-23 11:35:20|3039.45|3039.45|3039.87|3039.87|3039.87|3039.87|3039.45|3039.45|0
1632396930000|2021-09-23 11:35:30|3039.81|3039.81|3039.42|3039.42|3039.81|3039.81|3039.3|3039.3|0
1632396940000|2021-09-23 11:35:40|3039.49|3039.49|3039.61|3039.61|3039.61|3039.61|3039.49|3039.49|0
1632396950000|2021-09-23 11:35:50|3039.48|3039.48|3039.37|3039.37|3039.48|3039.48|3039.37|3039.37|0
1632396960000|2021-09-23 11:36:00|3039.23|3039.23|3039.06|3039.06|3039.34|3039.34|3039.06|3039.06|0
1632396970000|2021-09-23 11:36:10|3039|3039|3039|3039|3039|3039|3039|3039|0
1632396980000|2021-09-23 11:36:20|3039.13|3039.13|3039.49|3039.49|3039.49|3039.49|3039.13|3039.13|0
1632397000000|2021-09-23 11:36:40|3039.59|3039.59|3039.63|3039.63|3039.63|3039.63|3039.59|3039.59|0
1632397010000|2021-09-23 11:36:50|3039.5|3039.5|3039.56|3039.56|3039.56|3039.56|3039.5|3039.5|0
1632397020000|2021-09-23 11:37:00|3039.51|3039.51|3039.7|3039.7|3039.7|3039.7|3039.51|3039.51|0
1632397050000|2021-09-23 11:37:30|3039.41|3039.41|3039.41|3039.41|3039.41|3039.41|3039.41|3039.41|0
1632397060000|2021-09-23 11:37:40|3039.34|3039.34|3039.34|3039.34|3039.34|3039.34|3039.34|3039.34|0
1632397070000|2021-09-23 11:37:50|3039.63|3039.63|3039.75|3039.75|3039.75|3039.75|3039.63|3039.63|0
1632397080000|2021-09-23 11:38:00|3039.82|3039.82|3039.57|3039.57|3039.82|3039.82|3039.57|3039.57|0
1632397090000|2021-09-23 11:38:10|3039.64|3039.64|3039.64|3039.64|3039.64|3039.64|3039.64|3039.64|0
1632397110000|2021-09-23 11:38:30|3039.57|3039.57|3039.7|3039.7|3039.7|3039.7|3039.51|3039.51|0
1632397120000|2021-09-23 11:38:40|3039.84|3039.84|3039.9|3039.9|3039.9|3039.9|3039.84|3039.84|0
1632397140000|2021-09-23 11:39:00|3039.96|3039.96|3040.58|3040.58|3040.58|3040.58|3039.96|3039.96|0
1632397150000|2021-09-23 11:39:10|3040.63|3040.63|3040.63|3040.63|3040.63|3040.63|3040.63|3040.63|0
1632397160000|2021-09-23 11:39:20|3040.7|3040.7|3040.56|3040.56|3040.7|3040.7|3040.56|3040.56|0
1632397180000|2021-09-23 11:39:40|3040.7|3040.7|3040.85|3040.85|3040.85|3040.85|3040.7|3040.7|0
1632397200000|2021-09-23 11:40:00|3040.7|3040.7|3040.7|3040.7|3040.7|3040.7|3040.7|3040.7|0
1632397210000|2021-09-23 11:40:10|3040.83|3040.83|3040.83|3040.83|3040.83|3040.83|3040.83|3040.83|0
1632397220000|2021-09-23 11:40:20|3040.97|3040.97|3041.27|3041.27|3041.27|3041.27|3040.97|3040.97|0
1632397230000|2021-09-23 11:40:30|3041.23|3041.23|3040.97|3040.97|3041.23|3041.23|3040.97|3040.97|0
1632397240000|2021-09-23 11:40:40|3041|3041|3041|3041|3041|3041|3041|3041|0
1632397250000|2021-09-23 11:40:50|3040.97|3040.97|3041.78|3041.78|3041.78|3041.78|3040.97|3040.97|0
1632397260000|2021-09-23 11:41:00|3041.85|3041.85|3041.85|3041.85|3041.85|3041.85|3041.85|3041.85|0
1632397270000|2021-09-23 11:41:10|3041.98|3041.98|3041.98|3041.98|3041.98|3041.98|3041.98|3041.98|0
1632397280000|2021-09-23 11:41:20|3042.12|3042.12|3042.12|3042.12|3042.12|3042.12|3042.12|3042.12|0
1632397290000|2021-09-23 11:41:30|3041.97|3041.97|3042.12|3042.12|3042.12|3042.12|3041.97|3041.97|0
1632397300000|2021-09-23 11:41:40|3042.27|3042.27|3042.27|3042.27|3042.27|3042.27|3042.27|3042.27|0
1632397310000|2021-09-23 11:41:50|3041.97|3041.97|3041.83|3041.83|3042.27|3042.27|3041.83|3041.83|0
1632397320000|2021-09-23 11:42:00|3041.89|3041.89|3041.96|3041.96|3041.96|3041.96|3041.89|3041.89|0
1632397350000|2021-09-23 11:42:30|3042.02|3042.02|3042.02|3042.02|3042.02|3042.02|3042.02|3042.02|0
1632397430000|2021-09-23 11:43:50|3042.06|3042.06|3042.06|3042.06|3042.06|3042.06|3042.06|3042.06|0
1632397450000|2021-09-23 11:44:10|3042.11|3042.11|3042.17|3042.17|3042.17|3042.17|3042.11|3042.11|0
1632397470000|2021-09-23 11:44:30|3042.36|3042.36|3042.55|3042.55|3042.55|3042.55|3042.36|3042.36|0
1632397500000|2021-09-23 11:45:00|3042.66|3042.66|3042.86|3042.86|3042.95|3042.95|3042.66|3042.66|0
1632397510000|2021-09-23 11:45:10|3043.1|3043.1|3043.1|3043.1|3043.1|3043.1|3043.1|3043.1|0
1632397520000|2021-09-23 11:45:20|3043.04|3043.04|3043.04|3043.04|3043.04|3043.04|3043.04|3043.04|0
1632397530000|2021-09-23 11:45:30|3043.01|3043.01|3043.01|3043.01|3043.01|3043.01|3043.01|3043.01|0
1632397540000|2021-09-23 11:45:40|3043.12|3043.12|3043.12|3043.12|3043.12|3043.12|3043.12|3043.12|0
1632397550000|2021-09-23 11:45:50|3043|3043|3043|3043|3043|3043|3043|3043|0
1632397560000|2021-09-23 11:46:00|3043.09|3043.09|3043.15|3043.15|3043.15|3043.15|3043.09|3043.09|0
1632397570000|2021-09-23 11:46:10|3043.1|3043.1|3042.96|3042.96|3043.15|3043.15|3042.96|3042.96|0
1632397590000|2021-09-23 11:46:30|3042.83|3042.83|3042.97|3042.97|3042.97|3042.97|3042.83|3042.83|0
1632397600000|2021-09-23 11:46:40|3043.03|3043.03|3042.91|3042.91|3043.03|3043.03|3042.91|3042.91|0
1632397610000|2021-09-23 11:46:50|3043.04|3043.04|3043.04|3043.04|3043.04|3043.04|3043.04|3043.04|0
1632397620000|2021-09-23 11:47:00|3042.9|3042.9|3042.76|3042.76|3042.9|3042.9|3042.69|3042.69|0
1632397630000|2021-09-23 11:47:10|3042.74|3042.74|3042.74|3042.74|3042.74|3042.74|3042.74|3042.74|0
1632397640000|2021-09-23 11:47:20|3042.59|3042.59|3042.59|3042.59|3042.59|3042.59|3042.59|3042.59|0
1632397650000|2021-09-23 11:47:30|3042.47|3042.47|3042.35|3042.35|3042.47|3042.47|3042.28|3042.28|0
1632397670000|2021-09-23 11:47:50|3042.25|3042.25|3042.12|3042.12|3042.25|3042.25|3042.12|3042.12|0
1632397680000|2021-09-23 11:48:00|3042.25|3042.25|3042.26|3042.26|3042.26|3042.26|3042.13|3042.13|0
1632397690000|2021-09-23 11:48:10|3042.19|3042.19|3042.13|3042.13|3042.19|3042.19|3042.06|3042.06|0
1632397710000|2021-09-23 11:48:30|3042.19|3042.19|3042.19|3042.19|3042.19|3042.19|3042.19|3042.19|0
1632397720000|2021-09-23 11:48:40|3042.25|3042.25|3042.32|3042.32|3042.32|3042.32|3042.25|3042.25|0
1632397730000|2021-09-23 11:48:50|3042.61|3042.61|3042.17|3042.17|3042.61|3042.61|3042.17|3042.17|0
1632397740000|2021-09-23 11:49:00|3042.03|3042.03|3042.23|3042.23|3042.37|3042.37|3042.03|3042.03|0
1632397750000|2021-09-23 11:49:10|3042.19|3042.19|3041.5|3041.5|3042.19|3042.19|3041.5|3041.5|0
1632397760000|2021-09-23 11:49:20|3041.43|3041.43|3041.23|3041.23|3041.43|3041.43|3041.23|3041.23|0
1632397780000|2021-09-23 11:49:40|3041.12|3041.12|3040.97|3040.97|3041.12|3041.12|3040.82|3040.82|0
1632397790000|2021-09-23 11:49:50|3040.68|3040.68|3040.81|3040.81|3040.81|3040.81|3040.68|3040.68|0
1632397800000|2021-09-23 11:50:00|3040.87|3040.87|3040.94|3040.94|3040.94|3040.94|3040.87|3040.87|0
1632397810000|2021-09-23 11:50:10|3040.77|3040.77|3040.65|3040.65|3040.77|3040.77|3040.65|3040.65|0
1632397820000|2021-09-23 11:50:20|3040.71|3040.71|3040.55|3040.55|3040.71|3040.71|3040.48|3040.48|0
1632397840000|2021-09-23 11:50:40|3040.43|3040.43|3040.43|3040.43|3040.43|3040.43|3040.43|3040.43|0
1632397850000|2021-09-23 11:50:50|3040.31|3040.31|3040.31|3040.31|3040.31|3040.31|3040.31|3040.31|0
1632397860000|2021-09-23 11:51:00|3040.44|3040.44|3040.57|3040.57|3040.57|3040.57|3040.44|3040.44|0
1632397870000|2021-09-23 11:51:10|3040.71|3040.71|3040.71|3040.71|3040.71|3040.71|3040.71|3040.71|0
1632397890000|2021-09-23 11:51:30|3040.43|3040.43|3040.43|3040.43|3040.43|3040.43|3040.43|3040.43|0
1632397910000|2021-09-23 11:51:50|3040.37|3040.37|3040.37|3040.37|3040.37|3040.37|3040.37|3040.37|0
1632397920000|2021-09-23 11:52:00|3040.32|3040.32|3040.26|3040.26|3040.38|3040.38|3040.26|3040.26|0
1632397930000|2021-09-23 11:52:10|3040.37|3040.37|3040.52|3040.52|3040.52|3040.52|3040.37|3040.37|0
1632397940000|2021-09-23 11:52:20|3040.67|3040.67|3040.67|3040.67|3040.67|3040.67|3040.67|3040.67|0
1632397950000|2021-09-23 11:52:30|3040.86|3040.86|3040.72|3040.72|3040.99|3040.99|3040.72|3040.72|0
1632397960000|2021-09-23 11:52:40|3040.66|3040.66|3040.51|3040.51|3040.66|3040.66|3040.51|3040.51|0
1632397970000|2021-09-23 11:52:50|3040.54|3040.54|3040.59|3040.59|3040.59|3040.59|3040.54|3040.54|0
1632397990000|2021-09-23 11:53:10|3040.49|3040.49|3040.61|3040.61|3040.61|3040.61|3040.49|3040.49|0
1632398000000|2021-09-23 11:53:20|3040.55|3040.55|3040.43|3040.43|3040.55|3040.55|3040.43|3040.43|0
1632398040000|2021-09-23 11:54:00|3040.3|3040.3|3040.37|3040.37|3040.37|3040.37|3040.3|3040.3|0
1632398050000|2021-09-23 11:54:10|3040.43|3040.43|3040.43|3040.43|3040.43|3040.43|3040.43|3040.43|0
1632398070000|2021-09-23 11:54:30|3040.41|3040.41|3040.79|3040.79|3040.79|3040.79|3040.41|3040.41|0
1632398080000|2021-09-23 11:54:40|3040.93|3040.93|3041.05|3041.05|3041.05|3041.05|3040.93|3040.93|0
1632398090000|2021-09-23 11:54:50|3041.15|3041.15|3041.28|3041.28|3041.28|3041.28|3041.15|3041.15|0
1632398100000|2021-09-23 11:55:00|3041.18|3041.18|3040.79|3040.79|3041.18|3041.18|3040.79|3040.79|0
1632398110000|2021-09-23 11:55:10|3040.85|3040.85|3040.75|3040.75|3040.85|3040.85|3040.75|3040.75|0
1632398120000|2021-09-23 11:55:20|3040.5|3040.5|3040.5|3040.5|3040.5|3040.5|3040.5|3040.5|0
1632398130000|2021-09-23 11:55:30|3040.38|3040.38|3040.38|3040.38|3040.38|3040.38|3040.38|3040.38|0
1632398160000|2021-09-23 11:56:00|3040.24|3040.24|3040.09|3040.09|3040.24|3040.24|3040.09|3040.09|0
1632398190000|2021-09-23 11:56:30|3039.96|3039.96|3040.22|3040.22|3040.22|3040.22|3039.96|3039.96|0
1632398200000|2021-09-23 11:56:40|3040.16|3040.16|3039.49|3039.49|3040.16|3040.16|3039.49|3039.49|0
1632398210000|2021-09-23 11:56:50|3039.58|3039.58|3039.23|3039.23|3039.58|3039.58|3039.23|3039.23|0
1632398220000|2021-09-23 11:57:00|3039.17|3039.17|3039.17|3039.17|3039.17|3039.17|3039.17|3039.17|0
1632398230000|2021-09-23 11:57:10|3039.05|3039.05|3039.11|3039.11|3039.11|3039.11|3039.05|3039.05|0
1632398240000|2021-09-23 11:57:20|3039.05|3039.05|3039.05|3039.05|3039.05|3039.05|3039.05|3039.05|0
1632398250000|2021-09-23 11:57:30|3038.98|3038.98|3038.97|3038.97|3039.05|3039.05|3038.94|3038.94|0
1632398270000|2021-09-23 11:57:50|3039.04|3039.04|3039|3039|3039.04|3039.04|3038.97|3038.97|0
1632398280000|2021-09-23 11:58:00|3039.07|3039.07|3038.94|3038.94|3039.07|3039.07|3038.94|3038.94|0
1632398290000|2021-09-23 11:58:10|3039.01|3039.01|3039.01|3039.01|3039.01|3039.01|3039.01|3039.01|0
1632398300000|2021-09-23 11:58:20|3039.08|3039.08|3038.87|3038.87|3039.08|3039.08|3038.87|3038.87|0
1632398310000|2021-09-23 11:58:30|3039.16|3039.16|3039.16|3039.16|3039.16|3039.16|3039.16|3039.16|0
1632398320000|2021-09-23 11:58:40|3039.29|3039.29|3039.24|3039.24|3039.29|3039.29|3038.99|3038.99|0
1632398330000|2021-09-23 11:58:50|3039.45|3039.45|3039.56|3039.56|3039.56|3039.56|3039.45|3039.45|0
1632398340000|2021-09-23 11:59:00|3039.71|3039.71|3039.81|3039.81|3039.81|3039.81|3039.71|3039.71|0
1632398350000|2021-09-23 11:59:10|3040.01|3040.01|3040.25|3040.25|3040.25|3040.25|3040.01|3040.01|0
1632398370000|2021-09-23 11:59:30|3040.38|3040.38|3040.35|3040.35|3040.4|3040.4|3040.35|3040.35|0
1632398380000|2021-09-23 11:59:40|3040.29|3040.29|3040.12|3040.12|3040.29|3040.29|3040.12|3040.12|0
1632398390000|2021-09-23 11:59:50|3040.18|3040.18|3040.16|3040.16|3040.44|3040.44|3040.11|3040.11|0
1632398400000|2021-09-23 12:00:00|3040.22|3040.22|3040.19|3040.19|3040.22|3040.22|3040.19|3040.19|0
1632398410000|2021-09-23 12:00:10|3040.15|3040.15|3039.55|3039.55|3040.15|3040.15|3039.55|3039.55|0
1632398420000|2021-09-23 12:00:20|3039.49|3039.49|3038.85|3038.85|3039.49|3039.49|3038.85|3038.85|0
1632398430000|2021-09-23 12:00:30|3038.73|3038.73|3038.67|3038.67|3038.73|3038.73|3038.67|3038.67|0
1632398440000|2021-09-23 12:00:40|3038.54|3038.54|3038.66|3038.66|3038.66|3038.66|3038.54|3038.54|0
1632398460000|2021-09-23 12:01:00|3038.95|3038.95|3039.06|3039.06|3039.06|3039.06|3038.95|3038.95|0
1632398470000|2021-09-23 12:01:10|3038.99|3038.99|3039.06|3039.06|3039.06|3039.06|3038.99|3038.99|0
1632398500000|2021-09-23 12:01:40|3039.2|3039.2|3038.99|3038.99|3039.27|3039.27|3038.99|3038.99|0
1632398510000|2021-09-23 12:01:50|3039.14|3039.14|3038.87|3038.87|3039.14|3039.14|3038.87|3038.87|0
1632398520000|2021-09-23 12:02:00|3038.72|3038.72|3038.59|3038.59|3038.72|3038.72|3038.59|3038.59|0
1632398540000|2021-09-23 12:02:20|3038.39|3038.39|3038.39|3038.39|3038.39|3038.39|3038.39|3038.39|0
1632398550000|2021-09-23 12:02:30|3038.46|3038.46|3038.46|3038.46|3038.46|3038.46|3038.46|3038.46|0
1632398570000|2021-09-23 12:02:50|3038.29|3038.29|3038.43|3038.43|3038.43|3038.43|3038.25|3038.25|0
1632398580000|2021-09-23 12:03:00|3038.49|3038.49|3038.49|3038.49|3038.49|3038.49|3038.49|3038.49|0
1632398590000|2021-09-23 12:03:10|3038.43|3038.43|3038.57|3038.57|3038.57|3038.57|3038.43|3038.43|0
1632398610000|2021-09-23 12:03:30|3038.64|3038.64|3038.57|3038.57|3038.64|3038.64|3038.57|3038.57|0
1632398620000|2021-09-23 12:03:40|3038.45|3038.45|3038.1|3038.1|3038.45|3038.45|3038.1|3038.1|0
1632398640000|2021-09-23 12:04:00|3037.7|3037.7|3036.4|3036.4|3037.7|3037.7|3035.72|3035.72|0
1632398650000|2021-09-23 12:04:10|3036.5|3036.5|3036.43|3036.43|3036.5|3036.5|3036.43|3036.43|0
1632398660000|2021-09-23 12:04:20|3036.58|3036.58|3036.6|3036.6|3036.73|3036.73|3036.58|3036.58|0
1632398670000|2021-09-23 12:04:30|3036.45|3036.45|3036.45|3036.45|3036.45|3036.45|3036.45|3036.45|0
1632398740000|2021-09-23 12:05:40|3036.88|3036.88|3036.88|3036.88|3036.88|3036.88|3036.88|3036.88|0
1632398760000|2021-09-23 12:06:00|3037.24|3037.24|3037.24|3037.24|3037.24|3037.24|3037.24|3037.24|0
1632398770000|2021-09-23 12:06:10|3037.14|3037.14|3037.14|3037.14|3037.14|3037.14|3037.08|3037.08|0
1632398780000|2021-09-23 12:06:20|3037.2|3037.2|3037.2|3037.2|3037.2|3037.2|3037.2|3037.2|0
1632398790000|2021-09-23 12:06:30|3037.26|3037.26|3037.26|3037.26|3037.26|3037.26|3037.26|3037.26|0
1632398810000|2021-09-23 12:06:50|3037.11|3037.11|3036.72|3036.72|3037.11|3037.11|3036.72|3036.72|0
1632398820000|2021-09-23 12:07:00|3036.48|3036.48|3036.42|3036.42|3036.48|3036.48|3036.42|3036.42|0
1632398830000|2021-09-23 12:07:10|3036.57|3036.57|3036.57|3036.57|3036.57|3036.57|3036.57|3036.57|0
1632398840000|2021-09-23 12:07:20|3036.51|3036.51|3036.51|3036.51|3036.51|3036.51|3036.51|3036.51|0
1632398850000|2021-09-23 12:07:30|3036.37|3036.37|3036.45|3036.45|3036.52|3036.52|3035.93|3035.93|0
1632398870000|2021-09-23 12:07:50|3036.34|3036.34|3036.29|3036.29|3036.34|3036.34|3036.16|3036.16|0
1632398890000|2021-09-23 12:08:10|3036.02|3036.02|3035.84|3035.84|3036.02|3036.02|3035.84|3035.84|0
1632398900000|2021-09-23 12:08:20|3035.78|3035.78|3035.73|3035.73|3035.78|3035.78|3035.73|3035.73|0
1632398910000|2021-09-23 12:08:30|3035.79|3035.79|3035.79|3035.79|3035.79|3035.79|3035.79|3035.79|0
1632398920000|2021-09-23 12:08:40|3035.73|3035.73|3035.73|3035.73|3035.73|3035.73|3035.73|3035.73|0
1632398950000|2021-09-23 12:09:10|3035.56|3035.56|3035.97|3035.97|3036.11|3036.11|3035.56|3035.56|0
1632398960000|2021-09-23 12:09:20|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|0
1632398970000|2021-09-23 12:09:30|3035.99|3035.99|3035.99|3035.99|3035.99|3035.99|3035.99|3035.99|0
1632398980000|2021-09-23 12:09:40|3035.87|3035.87|3035.87|3035.87|3035.87|3035.87|3035.87|3035.87|0
1632398990000|2021-09-23 12:09:50|3035.73|3035.73|3035.73|3035.73|3035.73|3035.73|3035.73|3035.73|0
1632399010000|2021-09-23 12:10:10|3035.68|3035.68|3035.27|3035.27|3035.68|3035.68|3035.27|3035.27|0
1632399020000|2021-09-23 12:10:20|3035.21|3035.21|3035.27|3035.27|3035.27|3035.27|3035.21|3035.21|0
1632399030000|2021-09-23 12:10:30|3035.34|3035.34|3035.34|3035.34|3035.34|3035.34|3035.34|3035.34|0
1632399040000|2021-09-23 12:10:40|3035.46|3035.46|3035.7|3035.7|3035.7|3035.7|3035.46|3035.46|0
1632399050000|2021-09-23 12:10:50|3035.77|3035.77|3036.01|3036.01|3036.01|3036.01|3035.77|3035.77|0
1632399060000|2021-09-23 12:11:00|3035.96|3035.96|3036.06|3036.06|3036.06|3036.06|3035.96|3035.96|0
1632399070000|2021-09-23 12:11:10|3036|3036|3035.57|3035.57|3036|3036|3035.57|3035.57|0
1632399080000|2021-09-23 12:11:20|3035.52|3035.52|3035.52|3035.52|3035.52|3035.52|3035.52|3035.52|0
1632399090000|2021-09-23 12:11:30|3035.63|3035.63|3035.63|3035.63|3035.63|3035.63|3035.63|3035.63|0
1632399100000|2021-09-23 12:11:40|3035.5|3035.5|3035.64|3035.64|3035.64|3035.64|3035.5|3035.5|0
1632399110000|2021-09-23 12:11:50|3035.78|3035.78|3035.78|3035.78|3035.78|3035.78|3035.78|3035.78|0
1632399140000|2021-09-23 12:12:20|3035.85|3035.85|3035.92|3035.92|3035.92|3035.92|3035.85|3035.85|0
1632399180000|2021-09-23 12:13:00|3035.63|3035.63|3035.7|3035.7|3035.7|3035.7|3035.63|3035.63|0
1632399190000|2021-09-23 12:13:10|3035.53|3035.53|3035.7|3035.7|3035.7|3035.7|3035.53|3035.53|0
1632399220000|2021-09-23 12:13:40|3035.84|3035.84|3035.84|3035.84|3035.84|3035.84|3035.84|3035.84|0
1632399270000|2021-09-23 12:14:30|3035.79|3035.79|3035.79|3035.79|3035.79|3035.79|3035.79|3035.79|0
1632399290000|2021-09-23 12:14:50|3036.08|3036.08|3036.08|3036.08|3036.08|3036.08|3036.08|3036.08|0
1632399300000|2021-09-23 12:15:00|3036.15|3036.15|3036.03|3036.03|3036.15|3036.15|3036.03|3036.03|0
1632399310000|2021-09-23 12:15:10|3036.17|3036.17|3036.17|3036.17|3036.17|3036.17|3036.17|3036.17|0
1632399350000|2021-09-23 12:15:50|3036.23|3036.23|3036.29|3036.29|3036.35|3036.35|3036.23|3036.23|0
1632399360000|2021-09-23 12:16:00|3036.17|3036.17|3036.65|3036.65|3036.65|3036.65|3036.17|3036.17|0
1632399370000|2021-09-23 12:16:10|3036.7|3036.7|3036.7|3036.7|3036.7|3036.7|3036.7|3036.7|0
1632399400000|2021-09-23 12:16:40|3036.66|3036.66|3037.09|3037.09|3037.09|3037.09|3036.66|3036.66|0
1632399420000|2021-09-23 12:17:00|3037.2|3037.2|3037.2|3037.2|3037.26|3037.26|3037.13|3037.13|0
1632399430000|2021-09-23 12:17:10|3037.27|3037.27|3037.27|3037.27|3037.27|3037.27|3037.27|3037.27|0
1632399440000|2021-09-23 12:17:20|3037.23|3037.23|3037.09|3037.09|3037.23|3037.23|3037.09|3037.09|0
1632399470000|2021-09-23 12:17:50|3037.15|3037.15|3037.2|3037.2|3037.2|3037.2|3037.15|3037.15|0
1632399480000|2021-09-23 12:18:00|3037.27|3037.27|3037.6|3037.6|3037.6|3037.6|3037.27|3037.27|0
1632399510000|2021-09-23 12:18:30|3037.72|3037.72|3037.85|3037.85|3037.85|3037.85|3037.72|3037.72|0
1632399520000|2021-09-23 12:18:40|3037.96|3037.96|3038.07|3038.07|3038.07|3038.07|3037.96|3037.96|0
1632399530000|2021-09-23 12:18:50|3038.12|3038.12|3038.12|3038.12|3038.12|3038.12|3038.12|3038.12|0
1632399540000|2021-09-23 12:19:00|3038|3038|3038|3038|3038|3038|3038|3038|0
1632399560000|2021-09-23 12:19:20|3037.94|3037.94|3037.94|3037.94|3037.94|3037.94|3037.94|3037.94|0
1632399590000|2021-09-23 12:19:50|3037.87|3037.87|3037.87|3037.87|3037.87|3037.87|3037.87|3037.87|0
1632399600000|2021-09-23 12:20:00|3038.02|3038.02|3038.02|3038.02|3038.02|3038.02|3038.02|3038.02|0
1632399620000|2021-09-23 12:20:20|3037.95|3037.95|3037.82|3037.82|3037.95|3037.95|3037.82|3037.82|0
1632399630000|2021-09-23 12:20:30|3037.75|3037.75|3037.75|3037.75|3037.75|3037.75|3037.75|3037.75|0
1632399640000|2021-09-23 12:20:40|3037.6|3037.6|3037.75|3037.75|3037.75|3037.75|3037.6|3037.6|0
1632399650000|2021-09-23 12:20:50|3037.9|3037.9|3038.1|3038.1|3038.1|3038.1|3037.9|3037.9|0
1632399660000|2021-09-23 12:21:00|3038.04|3038.04|3038.16|3038.16|3038.16|3038.16|3038.04|3038.04|0
1632399670000|2021-09-23 12:21:10|3038.38|3038.38|3038.42|3038.42|3038.43|3038.43|3038.38|3038.38|0
1632399680000|2021-09-23 12:21:20|3038.27|3038.27|3037.99|3037.99|3038.27|3038.27|3037.99|3037.99|0
1632399690000|2021-09-23 12:21:30|3037.87|3037.87|3037.79|3037.79|3037.87|3037.87|3037.59|3037.59|0
1632399750000|2021-09-23 12:22:30|3038.11|3038.11|3037.7|3037.7|3038.17|3038.17|3037.7|3037.7|0
1632399760000|2021-09-23 12:22:40|3037.91|3037.91|3038.25|3038.25|3038.25|3038.25|3037.91|3037.91|0
1632399770000|2021-09-23 12:22:50|3038.39|3038.39|3038.39|3038.39|3038.39|3038.39|3038.39|3038.39|0
1632399780000|2021-09-23 12:23:00|3038.34|3038.34|3038.29|3038.29|3038.34|3038.34|3038.29|3038.29|0
1632399820000|2021-09-23 12:23:40|3038.22|3038.22|3038.22|3038.22|3038.22|3038.22|3038.22|3038.22|0
1632399830000|2021-09-23 12:23:50|3038.16|3038.16|3038.16|3038.16|3038.16|3038.16|3038.16|3038.16|0
1632399840000|2021-09-23 12:24:00|3038.01|3038.01|3037.87|3037.87|3038.01|3038.01|3037.87|3037.87|0
1632399860000|2021-09-23 12:24:20|3037.93|3037.93|3037.93|3037.93|3037.93|3037.93|3037.93|3037.93|0
1632399870000|2021-09-23 12:24:30|3038.08|3038.08|3038.14|3038.14|3038.14|3038.14|3038.08|3038.08|0
1632399880000|2021-09-23 12:24:40|3038.08|3038.08|3038.08|3038.08|3038.08|3038.08|3038.08|3038.08|0
1632399900000|2021-09-23 12:25:00|3038.14|3038.14|3038.14|3038.14|3038.14|3038.14|3038.14|3038.14|0
1632399910000|2021-09-23 12:25:10|3038.08|3038.08|3038.08|3038.08|3038.08|3038.08|3038.08|3038.08|0
1632399920000|2021-09-23 12:25:20|3038.02|3038.02|3038.08|3038.08|3038.08|3038.08|3038.02|3038.02|0
1632399930000|2021-09-23 12:25:30|3038.14|3038.14|3038.21|3038.21|3038.21|3038.21|3038.14|3038.14|0
1632399940000|2021-09-23 12:25:40|3038|3038|3037.62|3037.62|3038|3038|3037.62|3037.62|0
1632399950000|2021-09-23 12:25:50|3037.5|3037.5|3037.5|3037.5|3037.5|3037.5|3037.5|3037.5|0
1632399960000|2021-09-23 12:26:00|3037.56|3037.56|3037.56|3037.56|3037.56|3037.56|3037.56|3037.56|0
1632399970000|2021-09-23 12:26:10|3037.63|3037.63|3037.63|3037.63|3037.63|3037.63|3037.63|3037.63|0
1632399980000|2021-09-23 12:26:20|3037.52|3037.52|3037.52|3037.52|3037.52|3037.52|3037.52|3037.52|0
1632399990000|2021-09-23 12:26:30|3037.59|3037.59|3037.59|3037.59|3037.65|3037.65|3037.52|3037.52|0
1632400000000|2021-09-23 12:26:40|3037.64|3037.64|3037.64|3037.64|3037.64|3037.64|3037.64|3037.64|0
1632400030000|2021-09-23 12:27:10|3037.51|3037.51|3037.51|3037.51|3037.51|3037.51|3037.51|3037.51|0
1632400060000|2021-09-23 12:27:40|3037.46|3037.46|3037.46|3037.46|3037.46|3037.46|3037.46|3037.46|0
1632400070000|2021-09-23 12:27:50|3037.02|3037.02|3037.02|3037.02|3037.02|3037.02|3037.02|3037.02|0
1632400080000|2021-09-23 12:28:00|3036.9|3036.9|3037.02|3037.02|3037.02|3037.02|3036.9|3036.9|0
1632400100000|2021-09-23 12:28:20|3036.95|3036.95|3036.95|3036.95|3036.95|3036.95|3036.95|3036.95|0
1632400150000|2021-09-23 12:29:10|3036.85|3036.85|3036.75|3036.75|3036.85|3036.85|3036.75|3036.75|0
1632400170000|2021-09-23 12:29:30|3036.81|3036.81|3036.81|3036.81|3036.87|3036.87|3036.81|3036.81|0
1632400190000|2021-09-23 12:29:50|3036.88|3036.88|3036.84|3036.84|3036.91|3036.91|3036.84|3036.84|0
1632400200000|2021-09-23 12:30:00|3036.77|3036.77|3036.59|3036.59|3036.77|3036.77|3036.5|3036.5|0
1632400210000|2021-09-23 12:30:10|3036.45|3036.45|3036.45|3036.45|3036.45|3036.45|3036.45|3036.45|0
1632400220000|2021-09-23 12:30:20|3036.38|3036.38|3036.63|3036.63|3036.63|3036.63|3036.38|3036.38|0
1632400230000|2021-09-23 12:30:30|3036.5|3036.5|3036.65|3036.65|3036.65|3036.65|3036.5|3036.5|0
1632400240000|2021-09-23 12:30:40|3036.77|3036.77|3036.84|3036.84|3036.84|3036.84|3036.77|3036.77|0
1632400250000|2021-09-23 12:30:50|3036.9|3036.9|3036.83|3036.83|3036.9|3036.9|3036.78|3036.78|0
1632400260000|2021-09-23 12:31:00|3036.89|3036.89|3036.89|3036.89|3036.89|3036.89|3036.89|3036.89|0
1632400300000|2021-09-23 12:31:40|3036.95|3036.95|3036.95|3036.95|3036.95|3036.95|3036.95|3036.95|0
1632400310000|2021-09-23 12:31:50|3036.91|3036.91|3037.05|3037.05|3037.05|3037.05|3036.91|3036.91|0
1632400320000|2021-09-23 12:32:00|3037.12|3037.12|3037.12|3037.12|3037.12|3037.12|3037.12|3037.12|0
1632400330000|2021-09-23 12:32:10|3037.22|3037.22|3037.22|3037.22|3037.22|3037.22|3037.22|3037.22|0
1632400340000|2021-09-23 12:32:20|3037.18|3037.18|3037.13|3037.13|3037.24|3037.24|3037.13|3037.13|0
1632400360000|2021-09-23 12:32:40|3037.26|3037.26|3037.26|3037.26|3037.39|3037.39|3037.26|3037.26|0
1632400370000|2021-09-23 12:32:50|3037.46|3037.46|3037.46|3037.46|3037.46|3037.46|3037.46|3037.46|0
1632400380000|2021-09-23 12:33:00|3037.61|3037.61|3037.92|3037.92|3037.92|3037.92|3037.61|3037.61|0
1632400390000|2021-09-23 12:33:10|3038.04|3038.04|3038.04|3038.04|3038.04|3038.04|3038.04|3038.04|0
1632400420000|2021-09-23 12:33:40|3038.16|3038.16|3038.1|3038.1|3038.16|3038.16|3038.1|3038.1|0
1632400430000|2021-09-23 12:33:50|3037.85|3037.85|3037.85|3037.85|3037.85|3037.85|3037.85|3037.85|0
1632400440000|2021-09-23 12:34:00|3037.72|3037.72|3037.38|3037.38|3037.72|3037.72|3037.24|3037.24|0
1632400450000|2021-09-23 12:34:10|3037.5|3037.5|3037.56|3037.56|3037.63|3037.63|3037.5|3037.5|0
1632400460000|2021-09-23 12:34:20|3037.7|3037.7|3037.7|3037.7|3037.7|3037.7|3037.7|3037.7|0
1632400490000|2021-09-23 12:34:50|3037.63|3037.63|3037.63|3037.63|3037.63|3037.63|3037.63|3037.63|0
1632400500000|2021-09-23 12:35:00|3037.76|3037.76|3037.76|3037.76|3037.76|3037.76|3037.76|3037.76|0
1632400550000|2021-09-23 12:35:50|3037.81|3037.81|3037.73|3037.73|3037.81|3037.81|3037.66|3037.66|0
1632400560000|2021-09-23 12:36:00|3037.69|3037.69|3037.86|3037.86|3037.86|3037.86|3037.69|3037.69|0
1632400570000|2021-09-23 12:36:10|3038|3038|3038|3038|3038|3038|3038|3038|0
1632400580000|2021-09-23 12:36:20|3038.06|3038.06|3038.06|3038.06|3038.06|3038.06|3038.06|3038.06|0
1632400600000|2021-09-23 12:36:40|3038.19|3038.19|3038.19|3038.19|3038.19|3038.19|3038.19|3038.19|0
1632400610000|2021-09-23 12:36:50|3038.13|3038.13|3038|3038|3038.13|3038.13|3038|3038|0
1632400620000|2021-09-23 12:37:00|3038.12|3038.12|3038.22|3038.22|3038.22|3038.22|3038.12|3038.12|0
1632400640000|2021-09-23 12:37:20|3038.3|3038.3|3038.3|3038.3|3038.37|3038.37|3038.3|3038.3|0
1632400680000|2021-09-23 12:38:00|3038.36|3038.36|3038.36|3038.36|3038.36|3038.36|3038.36|3038.36|0
1632400690000|2021-09-23 12:38:10|3038.42|3038.42|3038.23|3038.23|3038.47|3038.47|3038.23|3038.23|0
1632400710000|2021-09-23 12:38:30|3038.1|3038.1|3038.1|3038.1|3038.17|3038.17|3038.1|3038.1|0
1632400720000|2021-09-23 12:38:40|3037.91|3037.91|3037.58|3037.58|3038.04|3038.04|3037.58|3037.58|0
1632400730000|2021-09-23 12:38:50|3037.78|3037.78|3037.78|3037.78|3037.84|3037.84|3037.78|3037.78|0
1632400740000|2021-09-23 12:39:00|3037.84|3037.84|3037.84|3037.84|3037.97|3037.97|3037.84|3037.84|0
1632400750000|2021-09-23 12:39:10|3037.78|3037.78|3037.74|3037.74|3037.78|3037.78|3037.74|3037.74|0
1632400760000|2021-09-23 12:39:20|3037.8|3037.8|3037.8|3037.8|3037.8|3037.8|3037.8|3037.8|0
1632400770000|2021-09-23 12:39:30|3037.87|3037.87|3037.55|3037.55|3037.87|3037.87|3037.55|3037.55|0
1632400790000|2021-09-23 12:39:50|3037.61|3037.61|3037.61|3037.61|3037.61|3037.61|3037.61|3037.61|0
1632400800000|2021-09-23 12:40:00|3037.67|3037.67|3037.63|3037.63|3037.99|3037.99|3037.5|3037.5|0
1632400810000|2021-09-23 12:40:10|3037.2|3037.2|3035.48|3035.48|3037.2|3037.2|3035.48|3035.48|0
1632400820000|2021-09-23 12:40:20|3035.54|3035.54|3034.83|3034.83|3035.54|3035.54|3034.77|3034.77|0
1632400830000|2021-09-23 12:40:30|3034.76|3034.76|3034.76|3034.76|3034.76|3034.76|3034.76|3034.76|0
1632400840000|2021-09-23 12:40:40|3034.69|3034.69|3034.69|3034.69|3034.69|3034.69|3034.69|3034.69|0
1632400850000|2021-09-23 12:40:50|3034.41|3034.41|3034.54|3034.54|3034.54|3034.54|3034.41|3034.41|0
1632400860000|2021-09-23 12:41:00|3034.68|3034.68|3034.68|3034.68|3034.68|3034.68|3034.68|3034.68|0
1632400880000|2021-09-23 12:41:20|3034.49|3034.49|3034.49|3034.49|3034.49|3034.49|3034.49|3034.49|0
1632400890000|2021-09-23 12:41:30|3034.42|3034.42|3034.55|3034.55|3034.55|3034.55|3034.42|3034.42|0
1632400910000|2021-09-23 12:41:50|3034.75|3034.75|3034.81|3034.81|3034.81|3034.81|3034.75|3034.75|0
1632400920000|2021-09-23 12:42:00|3034.88|3034.88|3034.62|3034.62|3034.88|3034.88|3034.62|3034.62|0
1632400940000|2021-09-23 12:42:20|3034.55|3034.55|3034.85|3034.85|3034.85|3034.85|3034.55|3034.55|0
1632400950000|2021-09-23 12:42:30|3034.55|3034.55|3034.55|3034.55|3034.55|3034.55|3034.55|3034.55|0
1632400980000|2021-09-23 12:43:00|3034.8|3034.8|3034.65|3034.65|3034.8|3034.8|3034.65|3034.65|0
1632400990000|2021-09-23 12:43:10|3034.51|3034.51|3034.57|3034.57|3034.57|3034.57|3034.38|3034.38|0
1632401000000|2021-09-23 12:43:20|3034.7|3034.7|3035.31|3035.31|3035.31|3035.31|3034.7|3034.7|0
1632401010000|2021-09-23 12:43:30|3035.44|3035.44|3035.44|3035.44|3035.44|3035.44|3035.44|3035.44|0
1632401030000|2021-09-23 12:43:50|3036.02|3036.02|3036.02|3036.02|3036.02|3036.02|3036.02|3036.02|0
1632401070000|2021-09-23 12:44:30|3036.09|3036.09|3036.09|3036.09|3036.09|3036.09|3036.09|3036.09|0
1632401080000|2021-09-23 12:44:40|3036.15|3036.15|3036.45|3036.45|3036.45|3036.45|3036.15|3036.15|0
1632401090000|2021-09-23 12:44:50|3036.16|3036.16|3036.16|3036.16|3036.16|3036.16|3036.16|3036.16|0
1632401110000|2021-09-23 12:45:10|3036.09|3036.09|3036.16|3036.16|3036.16|3036.16|3036.09|3036.09|0
1632401130000|2021-09-23 12:45:30|3036.22|3036.22|3036.34|3036.34|3036.34|3036.34|3036.22|3036.22|0
1632401140000|2021-09-23 12:45:40|3036.29|3036.29|3036.29|3036.29|3036.29|3036.29|3036.29|3036.29|0
1632401150000|2021-09-23 12:45:50|3036.14|3036.14|3036|3036|3036.14|3036.14|3036|3036|0
1632401160000|2021-09-23 12:46:00|3035.85|3035.85|3035.71|3035.71|3035.85|3035.85|3035.71|3035.71|0
1632401180000|2021-09-23 12:46:20|3035.59|3035.59|3035.93|3035.93|3035.93|3035.93|3035.59|3035.59|0
1632401190000|2021-09-23 12:46:30|3036|3036|3036|3036|3036|3036|3036|3036|0
1632401220000|2021-09-23 12:47:00|3036.1|3036.1|3036.9|3036.9|3036.9|3036.9|3036.1|3036.1|0
1632401260000|2021-09-23 12:47:40|3036.96|3036.96|3036.84|3036.84|3036.96|3036.96|3036.84|3036.84|0
1632401280000|2021-09-23 12:48:00|3036.9|3036.9|3036.9|3036.9|3036.9|3036.9|3036.9|3036.9|0
1632401290000|2021-09-23 12:48:10|3036.66|3036.66|3036.74|3036.74|3036.8|3036.8|3036.66|3036.66|0
1632401300000|2021-09-23 12:48:20|3036.61|3036.61|3036.63|3036.63|3036.63|3036.63|3036.48|3036.48|0
1632401330000|2021-09-23 12:48:50|3036.68|3036.68|3036.68|3036.68|3036.68|3036.68|3036.68|3036.68|0
1632401340000|2021-09-23 12:49:00|3036.8|3036.8|3036.56|3036.56|3036.8|3036.8|3036.56|3036.56|0
1632401350000|2021-09-23 12:49:10|3036.41|3036.41|3036.41|3036.41|3036.41|3036.41|3036.41|3036.41|0
1632401360000|2021-09-23 12:49:20|3036.27|3036.27|3035.89|3035.89|3036.27|3036.27|3035.89|3035.89|0
1632401380000|2021-09-23 12:49:40|3035.7|3035.7|3035.44|3035.44|3035.7|3035.7|3035.44|3035.44|0
1632401390000|2021-09-23 12:49:50|3035.57|3035.57|3035.57|3035.57|3035.57|3035.57|3035.57|3035.57|0
1632401400000|2021-09-23 12:50:00|3035.69|3035.69|3035.57|3035.57|3035.69|3035.69|3035.57|3035.57|0
1632401440000|2021-09-23 12:50:40|3035.44|3035.44|3035.44|3035.44|3035.44|3035.44|3035.44|3035.44|0
1632401450000|2021-09-23 12:50:50|3035.48|3035.48|3035.47|3035.47|3035.52|3035.52|3035.34|3035.34|0
1632401460000|2021-09-23 12:51:00|3035.34|3035.34|3035.28|3035.28|3035.34|3035.34|3035.28|3035.28|0
1632401490000|2021-09-23 12:51:30|3035.24|3035.24|3035.24|3035.24|3035.24|3035.24|3035.24|3035.24|0
1632401500000|2021-09-23 12:51:40|3035.31|3035.31|3035.31|3035.31|3035.31|3035.31|3035.31|3035.31|0
1632401520000|2021-09-23 12:52:00|3035.38|3035.38|3035.73|3035.73|3035.73|3035.73|3035.38|3035.38|0
1632401540000|2021-09-23 12:52:20|3035.79|3035.79|3035.86|3035.86|3035.86|3035.86|3035.79|3035.79|0
1632401570000|2021-09-23 12:52:50|3035.5|3035.5|3035.56|3035.56|3035.56|3035.56|3035.5|3035.5|0
1632401580000|2021-09-23 12:53:00|3035.44|3035.44|3035.19|3035.19|3035.44|3035.44|3035.19|3035.19|0
1632401600000|2021-09-23 12:53:20|3034.95|3034.95|3034.95|3034.95|3034.95|3034.95|3034.95|3034.95|0
1632401610000|2021-09-23 12:53:30|3035.19|3035.19|3035.19|3035.19|3035.19|3035.19|3035.19|3035.19|0
1632401620000|2021-09-23 12:53:40|3035.07|3035.07|3035.07|3035.07|3035.07|3035.07|3035.07|3035.07|0
1632401630000|2021-09-23 12:53:50|3035.02|3035.02|3034.87|3034.87|3035.02|3035.02|3034.87|3034.87|0
1632401640000|2021-09-23 12:54:00|3035.11|3035.11|3035.06|3035.06|3035.11|3035.11|3035.06|3035.06|0
1632401680000|2021-09-23 12:54:40|3035.13|3035.13|3034.7|3034.7|3035.13|3035.13|3034.37|3034.37|0
1632401700000|2021-09-23 12:55:00|3034.84|3034.84|3035.17|3035.17|3035.17|3035.17|3034.84|3034.84|0
1632401710000|2021-09-23 12:55:10|3035.32|3035.32|3035.32|3035.32|3035.32|3035.32|3035.32|3035.32|0
1632401760000|2021-09-23 12:56:00|3035.46|3035.46|3035.59|3035.59|3035.59|3035.59|3035.46|3035.46|0
1632401770000|2021-09-23 12:56:10|3035.54|3035.54|3035.69|3035.69|3035.69|3035.69|3035.54|3035.54|0
1632401800000|2021-09-23 12:56:40|3035.74|3035.74|3035.74|3035.74|3035.74|3035.74|3035.74|3035.74|0
1632401810000|2021-09-23 12:56:50|3035.81|3035.81|3035.81|3035.81|3035.81|3035.81|3035.81|3035.81|0
1632401830000|2021-09-23 12:57:10|3035.84|3035.84|3035.93|3035.93|3035.93|3035.93|3035.78|3035.78|0
1632401860000|2021-09-23 12:57:40|3035.8|3035.8|3035.8|3035.8|3035.8|3035.8|3035.8|3035.8|0
1632401870000|2021-09-23 12:57:50|3035.93|3035.93|3036|3036|3036|3036|3035.93|3035.93|0
1632401880000|2021-09-23 12:58:00|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|0
1632401890000|2021-09-23 12:58:10|3036.12|3036.12|3036.32|3036.32|3036.32|3036.32|3036.12|3036.12|0
1632401900000|2021-09-23 12:58:20|3036.46|3036.46|3035.97|3035.97|3036.46|3036.46|3035.97|3035.97|0
1632401910000|2021-09-23 12:58:30|3035.73|3035.73|3035.85|3035.85|3035.85|3035.85|3035.73|3035.73|0
1632401920000|2021-09-23 12:58:40|3035.6|3035.6|3035.6|3035.6|3035.6|3035.6|3035.6|3035.6|0
1632401930000|2021-09-23 12:58:50|3035.73|3035.73|3035.58|3035.58|3035.73|3035.73|3035.58|3035.58|0
1632401940000|2021-09-23 12:59:00|3035.46|3035.46|3035.77|3035.77|3035.77|3035.77|3035.46|3035.46|0
1632401950000|2021-09-23 12:59:10|3036.14|3036.14|3036.21|3036.21|3036.32|3036.32|3036.14|3036.14|0
1632401960000|2021-09-23 12:59:20|3036.27|3036.27|3036.15|3036.15|3036.27|3036.27|3036.15|3036.15|0
1632401970000|2021-09-23 12:59:30|3036.09|3036.09|3035.82|3035.82|3036.09|3036.09|3035.82|3035.82|0
1632402000000|2021-09-23 13:00:00|3035.76|3035.76|3035.55|3035.55|3035.76|3035.76|3035.55|3035.55|0
1632402010000|2021-09-23 13:00:10|3035.41|3035.41|3035.41|3035.41|3035.41|3035.41|3035.41|3035.41|0
1632402020000|2021-09-23 13:00:20|3035.46|3035.46|3036.39|3036.39|3036.39|3036.39|3035.46|3035.46|0
1632402030000|2021-09-23 13:00:30|3036.53|3036.53|3036.78|3036.78|3036.78|3036.78|3036.53|3036.53|0
1632402040000|2021-09-23 13:00:40|3036.91|3036.91|3036.91|3036.91|3036.91|3036.91|3036.91|3036.91|0
1632402050000|2021-09-23 13:00:50|3037.2|3037.2|3037.05|3037.05|3037.2|3037.2|3037.05|3037.05|0
1632402060000|2021-09-23 13:01:00|3036.93|3036.93|3037.17|3037.17|3037.17|3037.17|3036.93|3036.93|0
1632402070000|2021-09-23 13:01:10|3036.93|3036.93|3036.98|3036.98|3036.98|3036.98|3036.93|3036.93|0
1632402080000|2021-09-23 13:01:20|3037.09|3037.09|3037.5|3037.5|3037.5|3037.5|3037.09|3037.09|0
1632402090000|2021-09-23 13:01:30|3037.56|3037.56|3037.44|3037.44|3037.56|3037.56|3037.44|3037.44|0
1632402100000|2021-09-23 13:01:40|3037.5|3037.5|3037.56|3037.56|3037.56|3037.56|3037.5|3037.5|0
1632402130000|2021-09-23 13:02:10|3037.61|3037.61|3037.66|3037.66|3037.66|3037.66|3037.61|3037.61|0
1632402140000|2021-09-23 13:02:20|3037.6|3037.6|3037.54|3037.54|3037.6|3037.6|3037.54|3037.54|0
1632402160000|2021-09-23 13:02:40|3037.48|3037.48|3037.48|3037.48|3037.48|3037.48|3037.48|3037.48|0
1632402180000|2021-09-23 13:03:00|3037.72|3037.72|3037.72|3037.72|3037.72|3037.72|3037.72|3037.72|0
1632402210000|2021-09-23 13:03:30|3037.35|3037.35|3037.35|3037.35|3037.48|3037.48|3037.35|3037.35|0
1632402220000|2021-09-23 13:03:40|3037.21|3037.21|3037.21|3037.21|3037.21|3037.21|3037.21|3037.21|0
1632402250000|2021-09-23 13:04:10|3037.08|3037.08|3037.08|3037.08|3037.08|3037.08|3037.08|3037.08|0
1632402260000|2021-09-23 13:04:20|3036.84|3036.84|3036.95|3036.95|3036.95|3036.95|3036.84|3036.84|0
1632402300000|2021-09-23 13:05:00|3037.2|3037.2|3037.7|3037.7|3037.75|3037.75|3037.2|3037.2|0
1632402310000|2021-09-23 13:05:10|3037.46|3037.46|3037.57|3037.57|3037.57|3037.57|3037.46|3037.46|0
1632402320000|2021-09-23 13:05:20|3037.62|3037.62|3037.62|3037.62|3037.62|3037.62|3037.62|3037.62|0
1632402370000|2021-09-23 13:06:10|3037.77|3037.77|3037.77|3037.77|3037.77|3037.77|3037.77|3037.77|0
1632402380000|2021-09-23 13:06:20|3037.62|3037.62|3037.99|3037.99|3037.99|3037.99|3037.62|3037.62|0
1632402400000|2021-09-23 13:06:40|3037.84|3037.84|3036.84|3036.84|3037.84|3037.84|3036.84|3036.84|0
1632402410000|2021-09-23 13:06:50|3036.97|3036.97|3037.04|3037.04|3037.04|3037.04|3036.97|3036.97|0
1632402420000|2021-09-23 13:07:00|3037.19|3037.19|3037.56|3037.56|3037.56|3037.56|3037.19|3037.19|0
1632402430000|2021-09-23 13:07:10|3037.43|3037.43|3037.43|3037.43|3037.43|3037.43|3037.43|3037.43|0
1632402440000|2021-09-23 13:07:20|3037.72|3037.72|3037.62|3037.62|3037.72|3037.72|3037.62|3037.62|0
1632402480000|2021-09-23 13:08:00|3037.59|3037.59|3037.7|3037.7|3037.7|3037.7|3037.59|3037.59|0
1632402490000|2021-09-23 13:08:10|3037.34|3037.34|3037.28|3037.28|3037.34|3037.34|3037.28|3037.28|0
1632402500000|2021-09-23 13:08:20|3037.34|3037.34|3037.84|3037.84|3037.84|3037.84|3037.34|3037.34|0
1632402520000|2021-09-23 13:08:40|3037.77|3037.77|3037.77|3037.77|3037.77|3037.77|3037.77|3037.77|0
1632402530000|2021-09-23 13:08:50|3037.84|3037.84|3037.84|3037.84|3037.84|3037.84|3037.84|3037.84|0
1632402550000|2021-09-23 13:09:10|3037.9|3037.9|3038.49|3038.49|3038.49|3038.49|3037.9|3037.9|0
1632402560000|2021-09-23 13:09:20|3038.34|3038.34|3038.34|3038.34|3038.34|3038.34|3038.34|3038.34|0
1632402600000|2021-09-23 13:10:00|3038.4|3038.4|3037.66|3037.66|3038.4|3038.4|3037.66|3037.66|0
1632402610000|2021-09-23 13:10:10|3038.11|3038.11|3038.11|3038.11|3038.11|3038.11|3038.11|3038.11|0
1632402660000|2021-09-23 13:11:00|3037.83|3037.83|3037.64|3037.64|3037.83|3037.83|3037.64|3037.64|0
1632402680000|2021-09-23 13:11:20|3037.57|3037.57|3037.57|3037.57|3037.57|3037.57|3037.57|3037.57|0
1632402700000|2021-09-23 13:11:40|3037.5|3037.5|3037.6|3037.6|3037.63|3037.63|3037.5|3037.5|0
1632402710000|2021-09-23 13:11:50|3037.29|3037.29|3037.17|3037.17|3037.29|3037.29|3037.17|3037.17|0
1632402770000|2021-09-23 13:12:50|3037.31|3037.31|3037.31|3037.31|3037.31|3037.31|3037.31|3037.31|0
1632402780000|2021-09-23 13:13:00|3037.37|3037.37|3037.45|3037.45|3037.49|3037.49|3037.37|3037.37|0
1632402800000|2021-09-23 13:13:20|3037.52|3037.52|3037.65|3037.65|3037.65|3037.65|3037.52|3037.52|0
1632402810000|2021-09-23 13:13:30|3037.58|3037.58|3037.87|3037.87|3037.87|3037.87|3037.58|3037.58|0
1632402820000|2021-09-23 13:13:40|3038.46|3038.46|3038.55|3038.55|3038.68|3038.68|3038.37|3038.37|0
1632402830000|2021-09-23 13:13:50|3038.41|3038.41|3038.41|3038.41|3038.41|3038.41|3038.41|3038.41|0
1632402850000|2021-09-23 13:14:10|3038.54|3038.54|3038.73|3038.73|3038.79|3038.79|3038.54|3038.54|0
1632402870000|2021-09-23 13:14:30|3038.8|3038.8|3038.91|3038.91|3038.91|3038.91|3038.8|3038.8|0
1632402880000|2021-09-23 13:14:40|3038.97|3038.97|3038.8|3038.8|3038.97|3038.97|3038.8|3038.8|0
1632402890000|2021-09-23 13:14:50|3038.73|3038.73|3038.73|3038.73|3038.73|3038.73|3038.73|3038.73|0
1632402900000|2021-09-23 13:15:00|3038.6|3038.6|3038.95|3038.95|3038.95|3038.95|3038.54|3038.54|0
1632402910000|2021-09-23 13:15:10|3039.08|3039.08|3039.14|3039.14|3039.14|3039.14|3039.08|3039.08|0
1632402920000|2021-09-23 13:15:20|3039.18|3039.18|3039.11|3039.11|3039.18|3039.18|3039.11|3039.11|0
1632402930000|2021-09-23 13:15:30|3039.04|3039.04|3039.04|3039.04|3039.04|3039.04|3039.04|3039.04|0
1632402950000|2021-09-23 13:15:50|3038.87|3038.87|3038.82|3038.82|3038.87|3038.87|3038.82|3038.82|0
1632402960000|2021-09-23 13:16:00|3038.93|3038.93|3039.27|3039.27|3039.27|3039.27|3038.93|3038.93|0
1632402970000|2021-09-23 13:16:10|3039.47|3039.47|3039.68|3039.68|3039.68|3039.68|3039.47|3039.47|0
1632402980000|2021-09-23 13:16:20|3039.79|3039.79|3039.79|3039.79|3039.79|3039.79|3039.79|3039.79|0
1632403010000|2021-09-23 13:16:50|3039.9|3039.9|3040.05|3040.05|3040.27|3040.27|3039.9|3039.9|0
1632403020000|2021-09-23 13:17:00|3040.24|3040.24|3040.61|3040.61|3040.61|3040.61|3040.24|3040.24|0
1632403030000|2021-09-23 13:17:10|3040.37|3040.37|3040.37|3040.37|3040.37|3040.37|3040.37|3040.37|0
1632403040000|2021-09-23 13:17:20|3040.49|3040.49|3040.49|3040.49|3040.49|3040.49|3040.49|3040.49|0
1632403060000|2021-09-23 13:17:40|3040.42|3040.42|3040.2|3040.2|3040.42|3040.42|3040.2|3040.2|0
1632403070000|2021-09-23 13:17:50|3040.05|3040.05|3040.05|3040.05|3040.05|3040.05|3040.05|3040.05|0
1632403080000|2021-09-23 13:18:00|3040.29|3040.29|3040.41|3040.41|3040.41|3040.41|3040.29|3040.29|0
1632403100000|2021-09-23 13:18:20|3040.58|3040.58|3040.58|3040.58|3040.58|3040.58|3040.58|3040.58|0
1632403140000|2021-09-23 13:19:00|3040.3|3040.3|3040.69|3040.69|3040.69|3040.69|3040.3|3040.3|0
1632403150000|2021-09-23 13:19:10|3040.81|3040.81|3040.81|3040.81|3040.81|3040.81|3040.81|3040.81|0
1632403160000|2021-09-23 13:19:20|3040.56|3040.56|3040.32|3040.32|3040.56|3040.56|3040.32|3040.32|0
1632403180000|2021-09-23 13:19:40|3040.39|3040.39|3039.93|3039.93|3040.39|3040.39|3039.8|3039.8|0
1632403200000|2021-09-23 13:20:00|3039.7|3039.7|3039.7|3039.7|3039.83|3039.83|3039.7|3039.7|0
1632403210000|2021-09-23 13:20:10|3039.55|3039.55|3039.55|3039.55|3039.55|3039.55|3039.55|3039.55|0
1632403220000|2021-09-23 13:20:20|3039.4|3039.4|3039.51|3039.51|3039.63|3039.63|3039.4|3039.4|0
1632403230000|2021-09-23 13:20:30|3039.88|3039.88|3039.91|3039.91|3040|3040|3039.88|3039.88|0
1632403240000|2021-09-23 13:20:40|3039.87|3039.87|3039.82|3039.82|3039.87|3039.87|3039.82|3039.82|0
1632403250000|2021-09-23 13:20:50|3039.68|3039.68|3039.68|3039.68|3039.68|3039.68|3039.68|3039.68|0
1632403260000|2021-09-23 13:21:00|3039.56|3039.56|3039.66|3039.66|3039.66|3039.66|3039.56|3039.56|0
1632403270000|2021-09-23 13:21:10|3039.6|3039.6|3039.98|3039.98|3039.98|3039.98|3039.6|3039.6|0
1632403280000|2021-09-23 13:21:20|3039.92|3039.92|3039.29|3039.29|3039.92|3039.92|3039.29|3039.29|0
1632403290000|2021-09-23 13:21:30|3039.23|3039.23|3039.35|3039.35|3039.35|3039.35|3039.23|3039.23|0
1632403300000|2021-09-23 13:21:40|3039.71|3039.71|3039.16|3039.16|3039.84|3039.84|3039.16|3039.16|0
1632403340000|2021-09-23 13:22:20|3039.22|3039.22|3039.79|3039.79|3039.79|3039.79|3039.22|3039.22|0
1632403350000|2021-09-23 13:22:30|3039.94|3039.94|3040.6|3040.6|3040.6|3040.6|3039.74|3039.74|0
1632403370000|2021-09-23 13:22:50|3040.81|3040.81|3040.7|3040.7|3040.81|3040.81|3040.7|3040.7|0
1632403380000|2021-09-23 13:23:00|3040.66|3040.66|3040.61|3040.61|3040.66|3040.66|3040.61|3040.61|0
1632403390000|2021-09-23 13:23:10|3040.37|3040.37|3040.37|3040.37|3040.37|3040.37|3040.37|3040.37|0
1632403400000|2021-09-23 13:23:20|3040.22|3040.22|3040.02|3040.02|3040.22|3040.22|3040.02|3040.02|0
1632403410000|2021-09-23 13:23:30|3039.88|3039.88|3039.37|3039.37|3039.88|3039.88|3039.16|3039.16|0
1632403420000|2021-09-23 13:23:40|3039.5|3039.5|3039.38|3039.38|3039.53|3039.53|3039.38|3039.38|0
1632403430000|2021-09-23 13:23:50|3039.32|3039.32|3039.32|3039.32|3039.32|3039.32|3039.32|3039.32|0
1632403440000|2021-09-23 13:24:00|3039.28|3039.28|3039.45|3039.45|3039.45|3039.45|3039.14|3039.14|0
1632403450000|2021-09-23 13:24:10|3039.6|3039.6|3039.6|3039.6|3039.6|3039.6|3039.6|3039.6|0
1632403460000|2021-09-23 13:24:20|3039.66|3039.66|3039.39|3039.39|3039.66|3039.66|3039.39|3039.39|0
1632403470000|2021-09-23 13:24:30|3039.33|3039.33|3039.08|3039.08|3039.33|3039.33|3039.08|3039.08|0
1632403490000|2021-09-23 13:24:50|3038.94|3038.94|3038.94|3038.94|3038.94|3038.94|3038.94|3038.94|0
1632403500000|2021-09-23 13:25:00|3039.07|3039.07|3038.97|3038.97|3039.07|3039.07|3038.97|3038.97|0
1632403510000|2021-09-23 13:25:10|3038.82|3038.82|3038.82|3038.82|3038.82|3038.82|3038.82|3038.82|0
1632403520000|2021-09-23 13:25:20|3038.89|3038.89|3038.84|3038.84|3038.89|3038.89|3038.84|3038.84|0
1632403540000|2021-09-23 13:25:40|3038.96|3038.96|3038.84|3038.84|3038.96|3038.96|3038.84|3038.84|0
1632403550000|2021-09-23 13:25:50|3038.78|3038.78|3038.78|3038.78|3038.78|3038.78|3038.78|3038.78|0
1632403560000|2021-09-23 13:26:00|3038.66|3038.66|3038.49|3038.49|3038.66|3038.66|3038.49|3038.49|0
1632403570000|2021-09-23 13:26:10|3038.44|3038.44|3038.54|3038.54|3038.54|3038.54|3038.44|3038.44|0
1632403580000|2021-09-23 13:26:20|3038.44|3038.44|3038.44|3038.44|3038.44|3038.44|3038.44|3038.44|0
1632403590000|2021-09-23 13:26:30|3038.51|3038.51|3038.51|3038.51|3038.51|3038.51|3038.51|3038.51|0
1632403600000|2021-09-23 13:26:40|3038.36|3038.36|3038.51|3038.51|3038.51|3038.51|3038.36|3038.36|0
1632403610000|2021-09-23 13:26:50|3038.64|3038.64|3038.49|3038.49|3038.79|3038.79|3038.49|3038.49|0
1632403630000|2021-09-23 13:27:10|3038.6|3038.6|3038.6|3038.6|3038.6|3038.6|3038.6|3038.6|0
1632403640000|2021-09-23 13:27:20|3038.45|3038.45|3038.45|3038.45|3038.45|3038.45|3038.45|3038.45|0
1632403650000|2021-09-23 13:27:30|3038.48|3038.48|3038.48|3038.48|3038.48|3038.48|3038.48|3038.48|0
1632403660000|2021-09-23 13:27:40|3038.82|3038.82|3039.28|3039.28|3039.28|3039.28|3038.82|3038.82|0
1632403670000|2021-09-23 13:27:50|3039.42|3039.42|3039.39|3039.39|3039.46|3039.46|3039.39|3039.39|0
1632403680000|2021-09-23 13:28:00|3039.66|3039.66|3039.66|3039.66|3039.66|3039.66|3039.66|3039.66|0
1632403690000|2021-09-23 13:28:10|3039.72|3039.72|3039.72|3039.72|3039.72|3039.72|3039.72|3039.72|0
1632403720000|2021-09-23 13:28:40|3039.92|3039.92|3039.86|3039.86|3039.92|3039.92|3039.86|3039.86|0
1632403730000|2021-09-23 13:28:50|3039.9|3039.9|3039.78|3039.78|3039.9|3039.9|3039.78|3039.78|0
1632403740000|2021-09-23 13:29:00|3039.74|3039.74|3039.68|3039.68|3039.74|3039.74|3039.56|3039.56|0
1632403770000|2021-09-23 13:29:30|3039.63|3039.63|3039.51|3039.51|3039.63|3039.63|3039.45|3039.45|0
1632403780000|2021-09-23 13:29:40|3039.46|3039.46|3039.6|3039.6|3039.6|3039.6|3039.46|3039.46|0
1632403800000|2021-09-23 13:30:00|3039.46|3039.46|3039.59|3039.59|3039.81|3039.81|3039.36|3039.36|0
1632403810000|2021-09-23 13:30:10|3039.44|3039.44|3039.39|3039.39|3039.5|3039.5|3039.2|3039.2|0
1632403820000|2021-09-23 13:30:20|3039.26|3039.26|3039.24|3039.24|3039.26|3039.26|3039.14|3039.14|0
1632403830000|2021-09-23 13:30:30|3039.39|3039.39|3039.63|3039.63|3039.69|3039.69|3039.32|3039.32|0
1632403840000|2021-09-23 13:30:40|3039.78|3039.78|3039.78|3039.78|3039.78|3039.78|3039.71|3039.71|0
1632403860000|2021-09-23 13:31:00|3039.71|3039.71|3039.6|3039.6|3039.71|3039.71|3039.6|3039.6|0
1632403870000|2021-09-23 13:31:10|3039.67|3039.67|3039.67|3039.67|3039.67|3039.67|3039.67|3039.67|0
1632403880000|2021-09-23 13:31:20|3039.56|3039.56|3039.62|3039.62|3039.62|3039.62|3039.56|3039.56|0
1632403890000|2021-09-23 13:31:30|3039.38|3039.38|3039.34|3039.34|3039.38|3039.38|3039.28|3039.28|0
1632403900000|2021-09-23 13:31:40|3039.41|3039.41|3038.7|3038.7|3039.41|3039.41|3038.7|3038.7|0
1632403910000|2021-09-23 13:31:50|3038.77|3038.77|3038.5|3038.5|3038.77|3038.77|3038.5|3038.5|0
1632403920000|2021-09-23 13:32:00|3038.36|3038.36|3038.14|3038.14|3038.36|3038.36|3038.14|3038.14|0
1632403930000|2021-09-23 13:32:10|3038.28|3038.28|3038.63|3038.63|3038.63|3038.63|3038.28|3038.28|0
1632403950000|2021-09-23 13:32:30|3038.7|3038.7|3038.99|3038.99|3038.99|3038.99|3038.7|3038.7|0
1632403960000|2021-09-23 13:32:40|3038.85|3038.85|3038.72|3038.72|3038.85|3038.85|3038.72|3038.72|0
1632403970000|2021-09-23 13:32:50|3038.65|3038.65|3038.44|3038.44|3038.65|3038.65|3038.44|3038.44|0
1632403980000|2021-09-23 13:33:00|3038.06|3038.06|3037.9|3037.9|3038.09|3038.09|3037.9|3037.9|0
1632403990000|2021-09-23 13:33:10|3038.08|3038.08|3038.22|3038.22|3038.22|3038.22|3038.08|3038.08|0
1632404000000|2021-09-23 13:33:20|3038.57|3038.57|3038.64|3038.64|3038.64|3038.64|3038.57|3038.57|0
1632404010000|2021-09-23 13:33:30|3038.58|3038.58|3038.58|3038.58|3038.58|3038.58|3038.58|3038.58|0
1632404020000|2021-09-23 13:33:40|3038.7|3038.7|3038.66|3038.66|3038.78|3038.78|3038.52|3038.52|0
1632404030000|2021-09-23 13:33:50|3038.8|3038.8|3038.8|3038.8|3038.8|3038.8|3038.8|3038.8|0
1632404050000|2021-09-23 13:34:10|3038.98|3038.98|3038.98|3038.98|3038.98|3038.98|3038.98|3038.98|0
1632404070000|2021-09-23 13:34:30|3038.92|3038.92|3038.86|3038.86|3038.92|3038.92|3038.86|3038.86|0
1632404080000|2021-09-23 13:34:40|3038.79|3038.79|3038.55|3038.55|3038.86|3038.86|3038.55|3038.55|0
1632404100000|2021-09-23 13:35:00|3038.87|3038.87|3038.86|3038.86|3038.87|3038.87|3038.68|3038.68|0
1632404110000|2021-09-23 13:35:10|3039.11|3039.11|3039.3|3039.3|3039.3|3039.3|3039.07|3039.07|0
1632404120000|2021-09-23 13:35:20|3039.37|3039.37|3039.2|3039.2|3039.41|3039.41|3039.2|3039.2|0
1632404130000|2021-09-23 13:35:30|3039.24|3039.24|3039.24|3039.24|3039.24|3039.24|3039.24|3039.24|0
1632404140000|2021-09-23 13:35:40|3039.3|3039.3|3039.3|3039.3|3039.3|3039.3|3039.3|3039.3|0
1632404160000|2021-09-23 13:36:00|3039.35|3039.35|3038.91|3038.91|3039.35|3039.35|3038.72|3038.72|0
1632404170000|2021-09-23 13:36:10|3039.01|3039.01|3038.9|3038.9|3039.01|3039.01|3038.9|3038.9|0
1632404180000|2021-09-23 13:36:20|3039.04|3039.04|3039.16|3039.16|3039.16|3039.16|3039.04|3039.04|0
1632404190000|2021-09-23 13:36:30|3039.23|3039.23|3039.43|3039.43|3039.43|3039.43|3039.23|3039.23|0
1632404200000|2021-09-23 13:36:40|3039.55|3039.55|3039.55|3039.55|3039.55|3039.55|3039.55|3039.55|0
1632404220000|2021-09-23 13:37:00|3039.84|3039.84|3040.57|3040.57|3040.57|3040.57|3039.84|3039.84|0
1632404240000|2021-09-23 13:37:20|3040.69|3040.69|3040.69|3040.69|3040.75|3040.75|3040.69|3040.69|0
1632404250000|2021-09-23 13:37:30|3040.83|3040.83|3041.87|3041.87|3041.87|3041.87|3040.83|3040.83|0
1632404260000|2021-09-23 13:37:40|3041.81|3041.81|3041.83|3041.83|3041.83|3041.83|3041.81|3041.81|0
1632404270000|2021-09-23 13:37:50|3041.69|3041.69|3041.39|3041.39|3041.69|3041.69|3041.39|3041.39|0
1632404280000|2021-09-23 13:38:00|3041.26|3041.26|3041.3|3041.3|3041.42|3041.42|3041.13|3041.13|0
1632404290000|2021-09-23 13:38:10|3041.27|3041.27|3041.7|3041.7|3041.7|3041.7|3041.23|3041.23|0
1632404300000|2021-09-23 13:38:20|3041.76|3041.76|3041.76|3041.76|3041.76|3041.76|3041.76|3041.76|0
1632404310000|2021-09-23 13:38:30|3041.89|3041.89|3041.84|3041.84|3041.89|3041.89|3041.84|3041.84|0
1632404320000|2021-09-23 13:38:40|3041.98|3041.98|3043.13|3043.13|3043.13|3043.13|3041.98|3041.98|0
1632404340000|2021-09-23 13:39:00|3043.3|3043.3|3043.87|3043.87|3043.87|3043.87|3043.3|3043.3|0
1632404350000|2021-09-23 13:39:10|3043.98|3043.98|3044.04|3044.04|3044.04|3044.04|3043.98|3043.98|0
1632404360000|2021-09-23 13:39:20|3044.09|3044.09|3044.46|3044.46|3044.46|3044.46|3044.09|3044.09|0
1632404380000|2021-09-23 13:39:40|3044.61|3044.61|3044.18|3044.18|3044.72|3044.72|3044.11|3044.11|0
1632404390000|2021-09-23 13:39:50|3044.28|3044.28|3044.28|3044.28|3044.28|3044.28|3044.28|3044.28|0
1632404400000|2021-09-23 13:40:00|3044.41|3044.41|3044.28|3044.28|3044.41|3044.41|3044.28|3044.28|0
1632404410000|2021-09-23 13:40:10|3044.43|3044.43|3044.43|3044.43|3044.43|3044.43|3044.43|3044.43|0
1632404430000|2021-09-23 13:40:30|3044.53|3044.53|3044.42|3044.42|3044.53|3044.53|3044.42|3044.42|0
1632404440000|2021-09-23 13:40:40|3044.12|3044.12|3044.12|3044.12|3044.12|3044.12|3044.12|3044.12|0
1632404450000|2021-09-23 13:40:50|3043.99|3043.99|3043.62|3043.62|3043.99|3043.99|3043.62|3043.62|0
1632404460000|2021-09-23 13:41:00|3043.47|3043.47|3043.47|3043.47|3043.47|3043.47|3043.47|3043.47|0
1632404470000|2021-09-23 13:41:10|3043.58|3043.58|3043.51|3043.51|3043.87|3043.87|3043.51|3043.51|0
1632404480000|2021-09-23 13:41:20|3043.57|3043.57|3043.57|3043.57|3043.57|3043.57|3043.57|3043.57|0
1632404490000|2021-09-23 13:41:30|3043.63|3043.63|3042.48|3042.48|3043.63|3043.63|3042.48|3042.48|0
1632404510000|2021-09-23 13:41:50|3042.42|3042.42|3042.31|3042.31|3042.42|3042.42|3042.25|3042.25|0
1632404530000|2021-09-23 13:42:10|3042.16|3042.16|3042.16|3042.16|3042.16|3042.16|3042.16|3042.16|0
1632404540000|2021-09-23 13:42:20|3042.22|3042.22|3042.17|3042.17|3042.22|3042.22|3042.17|3042.17|0
1632404550000|2021-09-23 13:42:30|3042.23|3042.23|3042.23|3042.23|3042.23|3042.23|3042.23|3042.23|0
1632404560000|2021-09-23 13:42:40|3042.48|3042.48|3042.5|3042.5|3042.62|3042.62|3042.48|3042.48|0
1632404570000|2021-09-23 13:42:50|3042.56|3042.56|3042.32|3042.32|3042.56|3042.56|3042.32|3042.32|0
1632404580000|2021-09-23 13:43:00|3042.17|3042.17|3042.75|3042.75|3042.85|3042.85|3042.17|3042.17|0
1632404590000|2021-09-23 13:43:10|3042.88|3042.88|3043.15|3043.15|3043.41|3043.41|3042.88|3042.88|0
1632404600000|2021-09-23 13:43:20|3043.04|3043.04|3043.37|3043.37|3043.37|3043.37|3043.02|3043.02|0
1632404610000|2021-09-23 13:43:30|3043.25|3043.25|3043.12|3043.12|3043.25|3043.25|3043.12|3043.12|0
1632404620000|2021-09-23 13:43:40|3043.32|3043.32|3043.18|3043.18|3043.32|3043.32|3043.18|3043.18|0
1632404630000|2021-09-23 13:43:50|3043.33|3043.33|3043.33|3043.33|3043.33|3043.33|3043.33|3043.33|0
1632404640000|2021-09-23 13:44:00|3043.09|3043.09|3043.07|3043.07|3043.22|3043.22|3043.07|3043.07|0
1632404650000|2021-09-23 13:44:10|3043.14|3043.14|3043.42|3043.42|3043.42|3043.42|3043.01|3043.01|0
1632404660000|2021-09-23 13:44:20|3043.48|3043.48|3043.68|3043.68|3043.7|3043.7|3043.35|3043.35|0
1632404670000|2021-09-23 13:44:30|3043.75|3043.75|3043.85|3043.85|3043.85|3043.85|3043.75|3043.75|0
1632404680000|2021-09-23 13:44:40|3043.79|3043.79|3043.85|3043.85|3043.85|3043.85|3043.72|3043.72|0
1632404690000|2021-09-23 13:44:50|3043.98|3043.98|3043.98|3043.98|3043.98|3043.98|3043.98|3043.98|0
1632404700000|2021-09-23 13:45:00|3044.12|3044.12|3044.25|3044.25|3044.25|3044.25|3044.12|3044.12|0
1632404720000|2021-09-23 13:45:20|3044.35|3044.35|3044.29|3044.29|3044.35|3044.35|3044.29|3044.29|0
1632404740000|2021-09-23 13:45:40|3044.32|3044.32|3044.32|3044.32|3044.32|3044.32|3044.32|3044.32|0
1632404750000|2021-09-23 13:45:50|3044.25|3044.25|3044.25|3044.25|3044.25|3044.25|3044.25|3044.25|0
1632404760000|2021-09-23 13:46:00|3044.3|3044.3|3045.11|3045.11|3045.11|3045.11|3044.3|3044.3|0
1632404780000|2021-09-23 13:46:20|3045.24|3045.24|3045.22|3045.22|3045.54|3045.54|3045.22|3045.22|0
1632404790000|2021-09-23 13:46:30|3045.08|3045.08|3044.74|3044.74|3045.08|3045.08|3044.74|3044.74|0
1632404800000|2021-09-23 13:46:40|3044.67|3044.67|3044.67|3044.67|3044.67|3044.67|3044.67|3044.67|0
1632404810000|2021-09-23 13:46:50|3044.51|3044.51|3044.04|3044.04|3044.51|3044.51|3044.04|3044.04|0
1632404820000|2021-09-23 13:47:00|3044.18|3044.18|3044.18|3044.18|3044.18|3044.18|3044.18|3044.18|0
1632404830000|2021-09-23 13:47:10|3044.23|3044.23|3043.94|3043.94|3044.23|3044.23|3043.94|3043.94|0
1632404850000|2021-09-23 13:47:30|3044.01|3044.01|3044.01|3044.01|3044.01|3044.01|3044.01|3044.01|0
1632404860000|2021-09-23 13:47:40|3043.86|3043.86|3043.86|3043.86|3043.86|3043.86|3043.86|3043.86|0
1632404870000|2021-09-23 13:47:50|3043.8|3043.8|3043.69|3043.69|3043.8|3043.8|3043.69|3043.69|0
1632404880000|2021-09-23 13:48:00|3043.83|3043.83|3043.83|3043.83|3043.83|3043.83|3043.83|3043.83|0
1632404890000|2021-09-23 13:48:10|3043.71|3043.71|3043.78|3043.78|3043.78|3043.78|3043.71|3043.71|0
1632404910000|2021-09-23 13:48:30|3043.65|3043.65|3043.65|3043.65|3043.65|3043.65|3043.65|3043.65|0
1632404920000|2021-09-23 13:48:40|3043.71|3043.71|3043.71|3043.71|3043.71|3043.71|3043.71|3043.71|0
1632404930000|2021-09-23 13:48:50|3043.77|3043.77|3044.09|3044.09|3044.09|3044.09|3043.77|3043.77|0
1632404940000|2021-09-23 13:49:00|3044.04|3044.04|3043.98|3043.98|3044.04|3044.04|3043.98|3043.98|0
1632404950000|2021-09-23 13:49:10|3043.83|3043.83|3043.83|3043.83|3043.83|3043.83|3043.83|3043.83|0
1632404960000|2021-09-23 13:49:20|3043.7|3043.7|3043.36|3043.36|3043.7|3043.7|3043.36|3043.36|0
1632404970000|2021-09-23 13:49:30|3043.24|3043.24|3043.29|3043.29|3043.29|3043.29|3043.24|3043.24|0
1632404980000|2021-09-23 13:49:40|3043.16|3043.16|3043.16|3043.16|3043.16|3043.16|3043.16|3043.16|0
1632404990000|2021-09-23 13:49:50|3043.29|3043.29|3043.02|3043.02|3043.29|3043.29|3043.02|3043.02|0
1632405000000|2021-09-23 13:50:00|3043.07|3043.07|3043.02|3043.02|3043.07|3043.07|3043.02|3043.02|0
1632405010000|2021-09-23 13:50:10|3043.07|3043.07|3043.22|3043.22|3043.22|3043.22|3043.07|3043.07|0
1632405020000|2021-09-23 13:50:20|3043.28|3043.28|3043.28|3043.28|3043.28|3043.28|3043.28|3043.28|0
1632405030000|2021-09-23 13:50:30|3043.33|3043.33|3043.2|3043.2|3043.33|3043.33|3043.2|3043.2|0
1632405040000|2021-09-23 13:50:40|3043.26|3043.26|3042.93|3042.93|3043.26|3043.26|3042.87|3042.87|0
1632405050000|2021-09-23 13:50:50|3042.76|3042.76|3042.71|3042.71|3042.76|3042.76|3042.71|3042.71|0
1632405060000|2021-09-23 13:51:00|3042.76|3042.76|3043.02|3043.02|3043.02|3043.02|3042.76|3042.76|0
1632405070000|2021-09-23 13:51:10|3042.98|3042.98|3043.09|3043.09|3043.09|3043.09|3042.98|3042.98|0
1632405080000|2021-09-23 13:51:20|3043.22|3043.22|3043.46|3043.46|3043.46|3043.46|3043.22|3043.22|0
1632405090000|2021-09-23 13:51:30|3043.33|3043.33|3043.26|3043.26|3043.33|3043.33|3043.26|3043.26|0
1632405100000|2021-09-23 13:51:40|3043.33|3043.33|3043.91|3043.91|3043.97|3043.97|3043.33|3043.33|0
1632405110000|2021-09-23 13:51:50|3043.84|3043.84|3043.84|3043.84|3043.84|3043.84|3043.84|3043.84|0
1632405130000|2021-09-23 13:52:10|3043.91|3043.91|3043.91|3043.91|3043.91|3043.91|3043.91|3043.91|0
1632405140000|2021-09-23 13:52:20|3043.98|3043.98|3043.98|3043.98|3043.98|3043.98|3043.98|3043.98|0
1632405150000|2021-09-23 13:52:30|3043.87|3043.87|3043.55|3043.55|3043.87|3043.87|3043.55|3043.55|0
1632405160000|2021-09-23 13:52:40|3043.44|3043.44|3043.14|3043.14|3043.44|3043.44|3043.14|3043.14|0
1632405170000|2021-09-23 13:52:50|3043.09|3043.09|3042.83|3042.83|3043.09|3043.09|3042.83|3042.83|0
1632405180000|2021-09-23 13:53:00|3042.46|3042.46|3042.34|3042.34|3042.46|3042.46|3042.34|3042.34|0
1632405200000|2021-09-23 13:53:20|3042.15|3042.15|3042.15|3042.15|3042.15|3042.15|3042.15|3042.15|0
1632405210000|2021-09-23 13:53:30|3042|3042|3041.93|3041.93|3042|3042|3041.93|3041.93|0
1632405220000|2021-09-23 13:53:40|3041.81|3041.81|3041.81|3041.81|3041.81|3041.81|3041.81|3041.81|0
1632405230000|2021-09-23 13:53:50|3041.53|3041.53|3041.42|3041.42|3041.56|3041.56|3041.42|3041.42|0
1632405240000|2021-09-23 13:54:00|3041.17|3041.17|3040.93|3040.93|3041.17|3041.17|3040.93|3040.93|0
1632405250000|2021-09-23 13:54:10|3041.06|3041.06|3041.18|3041.18|3041.18|3041.18|3041.06|3041.06|0
1632405260000|2021-09-23 13:54:20|3041.08|3041.08|3040.67|3040.67|3041.08|3041.08|3040.67|3040.67|0
1632405270000|2021-09-23 13:54:30|3040.56|3040.56|3040.25|3040.25|3040.56|3040.56|3040.25|3040.25|0
1632405280000|2021-09-23 13:54:40|3040.19|3040.19|3040.07|3040.07|3040.19|3040.19|3040.07|3040.07|0
1632405290000|2021-09-23 13:54:50|3039.94|3039.94|3040.01|3040.01|3040.01|3040.01|3039.94|3039.94|0
1632405300000|2021-09-23 13:55:00|3040.13|3040.13|3040.25|3040.25|3040.25|3040.25|3040.13|3040.13|0
1632405320000|2021-09-23 13:55:20|3040.31|3040.31|3040.31|3040.31|3040.31|3040.31|3040.31|3040.31|0
1632405330000|2021-09-23 13:55:30|3040.37|3040.37|3040.3|3040.3|3040.47|3040.47|3040.3|3040.3|0
1632405340000|2021-09-23 13:55:40|3040.45|3040.45|3040.42|3040.42|3040.48|3040.48|3040.33|3040.33|0
1632405360000|2021-09-23 13:56:00|3040.22|3040.22|3040.22|3040.22|3040.22|3040.22|3040.22|3040.22|0
1632405380000|2021-09-23 13:56:20|3040.15|3040.15|3040.09|3040.09|3040.15|3040.15|3040.09|3040.09|0
1632405390000|2021-09-23 13:56:30|3040.24|3040.24|3040.24|3040.24|3040.24|3040.24|3040.24|3040.24|0
1632405400000|2021-09-23 13:56:40|3040.3|3040.3|3040.3|3040.3|3040.3|3040.3|3040.3|3040.3|0
1632405410000|2021-09-23 13:56:50|3040.03|3040.03|3039.61|3039.61|3040.03|3040.03|3039.61|3039.61|0
1632405420000|2021-09-23 13:57:00|3039.58|3039.58|3039.5|3039.5|3039.64|3039.64|3039.5|3039.5|0
1632405430000|2021-09-23 13:57:10|3039.21|3039.21|3038.96|3038.96|3039.21|3039.21|3038.96|3038.96|0
1632405450000|2021-09-23 13:57:30|3038.89|3038.89|3038.89|3038.89|3038.89|3038.89|3038.89|3038.89|0
1632405460000|2021-09-23 13:57:40|3039.19|3039.19|3039.19|3039.19|3039.19|3039.19|3039.19|3039.19|0
1632405470000|2021-09-23 13:57:50|3039.29|3039.29|3039.81|3039.81|3039.81|3039.81|3039.29|3039.29|0
1632405480000|2021-09-23 13:58:00|3039.86|3039.86|3039.89|3039.89|3039.89|3039.89|3039.86|3039.86|0
1632405490000|2021-09-23 13:58:10|3039.93|3039.93|3039.97|3039.97|3039.97|3039.97|3039.87|3039.87|0
1632405500000|2021-09-23 13:58:20|3039.91|3039.91|3039.91|3039.91|3039.91|3039.91|3039.91|3039.91|0
1632405540000|2021-09-23 13:59:00|3040.04|3040.04|3039.9|3039.9|3040.04|3040.04|3039.9|3039.9|0
1632405550000|2021-09-23 13:59:10|3039.95|3039.95|3039.93|3039.93|3040.06|3040.06|3039.81|3039.81|0
1632405560000|2021-09-23 13:59:20|3039.99|3039.99|3039.99|3039.99|3039.99|3039.99|3039.99|3039.99|0
1632405580000|2021-09-23 13:59:40|3039.87|3039.87|3039.99|3039.99|3039.99|3039.99|3039.87|3039.87|0
1632405590000|2021-09-23 13:59:50|3039.86|3039.86|3039.86|3039.86|3039.86|3039.86|3039.86|3039.86|0
1632405600000|2021-09-23 14:00:00|3039.97|3039.97|3040.1|3040.1|3040.1|3040.1|3039.97|3039.97|0
1632405610000|2021-09-23 14:00:10|3039.97|3039.97|3039.57|3039.57|3039.97|3039.97|3039.57|3039.57|0
1632405620000|2021-09-23 14:00:20|3039.43|3039.43|3039.43|3039.43|3039.43|3039.43|3039.43|3039.43|0
1632405630000|2021-09-23 14:00:30|3039.3|3039.3|3039|3039|3039.3|3039.3|3039|3039|0
1632405640000|2021-09-23 14:00:40|3038.85|3038.85|3038.82|3038.82|3038.85|3038.85|3038.67|3038.67|0
1632405650000|2021-09-23 14:00:50|3038.88|3038.88|3038.59|3038.59|3038.88|3038.88|3038.59|3038.59|0
1632405660000|2021-09-23 14:01:00|3038.73|3038.73|3039.24|3039.24|3039.24|3039.24|3038.58|3038.58|0
1632405670000|2021-09-23 14:01:10|3039.37|3039.37|3039.37|3039.37|3039.37|3039.37|3039.37|3039.37|0
1632405680000|2021-09-23 14:01:20|3039.52|3039.52|3039.83|3039.83|3039.83|3039.83|3039.52|3039.52|0
1632405690000|2021-09-23 14:01:30|3040.11|3040.11|3040.08|3040.08|3040.11|3040.11|3040.08|3040.08|0
1632405720000|2021-09-23 14:02:00|3040.13|3040.13|3040.5|3040.5|3040.5|3040.5|3040.13|3040.13|0
1632405740000|2021-09-23 14:02:20|3040.36|3040.36|3040.28|3040.28|3040.43|3040.43|3040.28|3040.28|0
1632405750000|2021-09-23 14:02:30|3040.35|3040.35|3040.07|3040.07|3040.35|3040.35|3040.07|3040.07|0
1632405760000|2021-09-23 14:02:40|3040.13|3040.13|3040.13|3040.13|3040.13|3040.13|3040.13|3040.13|0
1632405780000|2021-09-23 14:03:00|3039.85|3039.85|3039.82|3039.82|3039.85|3039.85|3039.75|3039.75|0
1632405790000|2021-09-23 14:03:10|3039.7|3039.7|3039.7|3039.7|3039.7|3039.7|3039.7|3039.7|0
1632405800000|2021-09-23 14:03:20|3039.76|3039.76|3039.76|3039.76|3039.76|3039.76|3039.76|3039.76|0
1632405820000|2021-09-23 14:03:40|3039.64|3039.64|3039.64|3039.64|3039.64|3039.64|3039.64|3039.64|0
1632405850000|2021-09-23 14:04:10|3039.6|3039.6|3039.6|3039.6|3039.73|3039.73|3038.93|3038.93|0
1632405860000|2021-09-23 14:04:20|3039.73|3039.73|3039.69|3039.69|3039.73|3039.73|3039.58|3039.58|0
1632405870000|2021-09-23 14:04:30|3039.62|3039.62|3039.62|3039.62|3039.62|3039.62|3039.62|3039.62|0
1632405880000|2021-09-23 14:04:40|3039.76|3039.76|3039.98|3039.98|3040.11|3040.11|3039.62|3039.62|0
1632405890000|2021-09-23 14:04:50|3040.46|3040.46|3039.98|3039.98|3040.59|3040.59|3039.98|3039.98|0
1632405900000|2021-09-23 14:05:00|3040.11|3040.11|3040.03|3040.03|3040.33|3040.33|3040.03|3040.03|0
1632405910000|2021-09-23 14:05:10|3039.79|3039.79|3039.79|3039.79|3039.79|3039.79|3039.79|3039.79|0
1632405920000|2021-09-23 14:05:20|3039.67|3039.67|3039.67|3039.67|3039.67|3039.67|3039.67|3039.67|0
1632405930000|2021-09-23 14:05:30|3039.73|3039.73|3039.55|3039.55|3039.8|3039.8|3039.55|3039.55|0
1632405940000|2021-09-23 14:05:40|3039.49|3039.49|3039.49|3039.49|3039.49|3039.49|3039.49|3039.49|0
1632405950000|2021-09-23 14:05:50|3039.42|3039.42|3039.86|3039.86|3039.86|3039.86|3039.42|3039.42|0
1632405960000|2021-09-23 14:06:00|3039.97|3039.97|3040.4|3040.4|3040.4|3040.4|3039.97|3039.97|0
1632405970000|2021-09-23 14:06:10|3040.46|3040.46|3040.46|3040.46|3040.46|3040.46|3040.46|3040.46|0
1632405980000|2021-09-23 14:06:20|3040.34|3040.34|3040.34|3040.34|3040.34|3040.34|3040.34|3040.34|0
1632405990000|2021-09-23 14:06:30|3040.48|3040.48|3040.6|3040.6|3040.6|3040.6|3040.48|3040.48|0
1632406000000|2021-09-23 14:06:40|3040.45|3040.45|3040.45|3040.45|3040.45|3040.45|3040.45|3040.45|0
1632406020000|2021-09-23 14:07:00|3040.35|3040.35|3040.04|3040.04|3040.35|3040.35|3040.04|3040.04|0
1632406030000|2021-09-23 14:07:10|3040.1|3040.1|3040.1|3040.1|3040.1|3040.1|3040.1|3040.1|0
1632406040000|2021-09-23 14:07:20|3039.97|3039.97|3039.69|3039.69|3039.97|3039.97|3039.69|3039.69|0
1632406050000|2021-09-23 14:07:30|3039.83|3039.83|3039.79|3039.79|3039.83|3039.83|3039.64|3039.64|0
1632406070000|2021-09-23 14:07:50|3039.73|3039.73|3039.47|3039.47|3039.73|3039.73|3039.47|3039.47|0
1632406080000|2021-09-23 14:08:00|3039.51|3039.51|3039.6|3039.6|3039.65|3039.65|3039.51|3039.51|0
1632406090000|2021-09-23 14:08:10|3039.84|3039.84|3039.84|3039.84|3039.84|3039.84|3039.84|3039.84|0
1632406100000|2021-09-23 14:08:20|3039.81|3039.81|3039.5|3039.5|3039.81|3039.81|3039.44|3039.44|0
1632406110000|2021-09-23 14:08:30|3039.8|3039.8|3039.93|3039.93|3039.93|3039.93|3039.8|3039.8|0
1632406120000|2021-09-23 14:08:40|3039.86|3039.86|3039.86|3039.86|3039.86|3039.86|3039.86|3039.86|0
1632406130000|2021-09-23 14:08:50|3039.68|3039.68|3039.04|3039.04|3039.68|3039.68|3039.04|3039.04|0
1632406140000|2021-09-23 14:09:00|3039.01|3039.01|3038.85|3038.85|3039.01|3039.01|3038.75|3038.75|0
1632406150000|2021-09-23 14:09:10|3038.7|3038.7|3038.45|3038.45|3038.7|3038.7|3038.45|3038.45|0
1632406160000|2021-09-23 14:09:20|3038.24|3038.24|3038.36|3038.36|3038.36|3038.36|3038.24|3038.24|0
1632406180000|2021-09-23 14:09:40|3038.3|3038.3|3038.23|3038.23|3038.3|3038.3|3038.23|3038.23|0
1632406190000|2021-09-23 14:09:50|3038.3|3038.3|3038.3|3038.3|3038.3|3038.3|3038.3|3038.3|0
1632406200000|2021-09-23 14:10:00|3038.4|3038.4|3038.5|3038.5|3038.5|3038.5|3038.4|3038.4|0
1632406210000|2021-09-23 14:10:10|3038.63|3038.63|3038.58|3038.58|3038.7|3038.7|3038.58|3038.58|0
1632406220000|2021-09-23 14:10:20|3038.61|3038.61|3038.61|3038.61|3038.61|3038.61|3038.61|3038.61|0
1632406230000|2021-09-23 14:10:30|3038.44|3038.44|3038.44|3038.44|3038.44|3038.44|3038.44|3038.44|0
1632406240000|2021-09-23 14:10:40|3038.33|3038.33|3038.44|3038.44|3038.44|3038.44|3038.33|3038.33|0
1632406250000|2021-09-23 14:10:50|3038.59|3038.59|3038.41|3038.41|3038.59|3038.59|3038.41|3038.41|0
1632406260000|2021-09-23 14:11:00|3038.55|3038.55|3038.89|3038.89|3038.89|3038.89|3038.55|3038.55|0
1632406270000|2021-09-23 14:11:10|3039.02|3039.02|3039.02|3039.02|3039.08|3039.08|3039.02|3039.02|0
1632406280000|2021-09-23 14:11:20|3039.05|3039.05|3038.68|3038.68|3039.11|3039.11|3038.68|3038.68|0
1632406300000|2021-09-23 14:11:40|3038.56|3038.56|3038.56|3038.56|3038.56|3038.56|3038.56|3038.56|0
1632406310000|2021-09-23 14:11:50|3038.35|3038.35|3038.03|3038.03|3038.35|3038.35|3038.03|3038.03|0
1632406320000|2021-09-23 14:12:00|3037.97|3037.97|3037.68|3037.68|3037.97|3037.97|3037.68|3037.68|0
1632406350000|2021-09-23 14:12:30|3037.81|3037.81|3037.75|3037.75|3037.81|3037.81|3037.75|3037.75|0
1632406390000|2021-09-23 14:13:10|3037.81|3037.81|3037.79|3037.79|3037.91|3037.91|3037.79|3037.79|0
1632406400000|2021-09-23 14:13:20|3037.67|3037.67|3037.74|3037.74|3037.74|3037.74|3037.67|3037.67|0
1632406410000|2021-09-23 14:13:30|3037.61|3037.61|3037.75|3037.75|3037.75|3037.75|3037.61|3037.61|0
1632406420000|2021-09-23 14:13:40|3037.62|3037.62|3037.62|3037.62|3037.62|3037.62|3037.62|3037.62|0
1632406450000|2021-09-23 14:14:10|3037.75|3037.75|3037.61|3037.61|3037.81|3037.81|3037.61|3037.61|0
1632406460000|2021-09-23 14:14:20|3037.67|3037.67|3037.67|3037.67|3037.67|3037.67|3037.67|3037.67|0
1632406470000|2021-09-23 14:14:30|3037.34|3037.34|3037.27|3037.27|3037.34|3037.34|3037.27|3037.27|0
1632406480000|2021-09-23 14:14:40|3037.22|3037.22|3037.15|3037.15|3037.28|3037.28|3037.15|3037.15|0
1632406490000|2021-09-23 14:14:50|3037.13|3037.13|3037.1|3037.1|3037.13|3037.13|3037.1|3037.1|0
1632406500000|2021-09-23 14:15:00|3036.96|3036.96|3036.96|3036.96|3036.96|3036.96|3036.96|3036.96|0
1632406510000|2021-09-23 14:15:10|3037.1|3037.1|3037.17|3037.17|3037.17|3037.17|3037.04|3037.04|0
1632406520000|2021-09-23 14:15:20|3037.04|3037.04|3037.02|3037.02|3037.17|3037.17|3037.02|3037.02|0
1632406530000|2021-09-23 14:15:30|3036.99|3036.99|3036.91|3036.91|3036.99|3036.99|3036.91|3036.91|0
1632406540000|2021-09-23 14:15:40|3037.06|3037.06|3036.94|3036.94|3037.06|3037.06|3036.94|3036.94|0
1632406550000|2021-09-23 14:15:50|3037|3037|3037|3037|3037|3037|3037|3037|0
1632406560000|2021-09-23 14:16:00|3037.12|3037.12|3037.18|3037.18|3037.18|3037.18|3037.12|3037.12|0
1632406570000|2021-09-23 14:16:10|3037.22|3037.22|3037.22|3037.22|3037.22|3037.22|3037.22|3037.22|0
1632406580000|2021-09-23 14:16:20|3037.28|3037.28|3037.82|3037.82|3037.82|3037.82|3037.28|3037.28|0
1632406590000|2021-09-23 14:16:30|3037.72|3037.72|3037.72|3037.72|3037.72|3037.72|3037.72|3037.72|0
1632406620000|2021-09-23 14:17:00|3037.92|3037.92|3038.02|3038.02|3038.02|3038.02|3037.92|3037.92|0
1632406630000|2021-09-23 14:17:10|3037.95|3037.95|3037.95|3037.95|3037.95|3037.95|3037.95|3037.95|0
1632406650000|2021-09-23 14:17:30|3037.83|3037.83|3037.7|3037.7|3037.83|3037.83|3037.7|3037.7|0
1632406660000|2021-09-23 14:17:40|3037.63|3037.63|3037.5|3037.5|3037.63|3037.63|3037.5|3037.5|0
1632406670000|2021-09-23 14:17:50|3037.46|3037.46|3037.5|3037.5|3037.5|3037.5|3037.46|3037.46|0
1632406680000|2021-09-23 14:18:00|3037.38|3037.38|3037.5|3037.5|3037.5|3037.5|3037.38|3037.38|0
1632406690000|2021-09-23 14:18:10|3037.2|3037.2|3037.03|3037.03|3037.2|3037.2|3037.03|3037.03|0
1632406700000|2021-09-23 14:18:20|3036.91|3036.91|3036.98|3036.98|3036.98|3036.98|3036.91|3036.91|0
1632406720000|2021-09-23 14:18:40|3036.91|3036.91|3036.97|3036.97|3036.97|3036.97|3036.91|3036.91|0
1632406730000|2021-09-23 14:18:50|3036.85|3036.85|3037.13|3037.13|3037.13|3037.13|3036.85|3036.85|0
1632406750000|2021-09-23 14:19:10|3037.23|3037.23|3037.23|3037.23|3037.23|3037.23|3037.23|3037.23|0
1632406760000|2021-09-23 14:19:20|3037.09|3037.09|3037.09|3037.09|3037.23|3037.23|3037.09|3037.09|0
1632406770000|2021-09-23 14:19:30|3037.02|3037.02|3037.02|3037.02|3037.02|3037.02|3037.02|3037.02|0
1632406790000|2021-09-23 14:19:50|3037.09|3037.09|3037.06|3037.06|3037.12|3037.12|3037.06|3037.06|0
1632406800000|2021-09-23 14:20:00|3036.99|3036.99|3037.12|3037.12|3037.24|3037.24|3036.99|3036.99|0
1632406810000|2021-09-23 14:20:10|3037.09|3037.09|3037.09|3037.09|3037.09|3037.09|3037.09|3037.09|0
1632406820000|2021-09-23 14:20:20|3037.15|3037.15|3037.15|3037.15|3037.15|3037.15|3037.15|3037.15|0
1632406830000|2021-09-23 14:20:30|3037.03|3037.03|3036.88|3036.88|3037.03|3037.03|3036.88|3036.88|0
1632406860000|2021-09-23 14:21:00|3036.82|3036.82|3036.63|3036.63|3036.82|3036.82|3036.63|3036.63|0
1632406870000|2021-09-23 14:21:10|3036.7|3036.7|3036.7|3036.7|3036.7|3036.7|3036.7|3036.7|0
1632406880000|2021-09-23 14:21:20|3036.63|3036.63|3036.63|3036.63|3036.63|3036.63|3036.63|3036.63|0
1632406890000|2021-09-23 14:21:30|3036.74|3036.74|3037|3037|3037|3037|3036.74|3036.74|0
1632406900000|2021-09-23 14:21:40|3036.88|3036.88|3036.76|3036.76|3036.88|3036.88|3036.76|3036.76|0
1632406910000|2021-09-23 14:21:50|3036.71|3036.71|3036.82|3036.82|3036.82|3036.82|3036.71|3036.71|0
1632406920000|2021-09-23 14:22:00|3036.94|3036.94|3037.36|3037.36|3037.36|3037.36|3036.94|3036.94|0
1632406940000|2021-09-23 14:22:20|3037.3|3037.3|3037.23|3037.23|3037.3|3037.3|3037.23|3037.23|0
1632406950000|2021-09-23 14:22:30|3037.52|3037.52|3037.63|3037.63|3037.63|3037.63|3037.49|3037.49|0
1632406960000|2021-09-23 14:22:40|3037.76|3037.76|3037.67|3037.67|3037.76|3037.76|3037.53|3037.53|0
1632406970000|2021-09-23 14:22:50|3037.6|3037.6|3037.8|3037.8|3037.8|3037.8|3037.6|3037.6|0
1632407010000|2021-09-23 14:23:30|3037.95|3037.95|3037.98|3037.98|3038.05|3038.05|3037.91|3037.91|0
1632407020000|2021-09-23 14:23:40|3038.01|3038.01|3038.01|3038.01|3038.08|3038.08|3038.01|3038.01|0
1632407030000|2021-09-23 14:23:50|3037.95|3037.95|3037.95|3037.95|3037.95|3037.95|3037.95|3037.95|0
1632407040000|2021-09-23 14:24:00|3037.81|3037.81|3037.81|3037.81|3037.81|3037.81|3037.81|3037.81|0
1632407050000|2021-09-23 14:24:10|3037.93|3037.93|3037.93|3037.93|3037.93|3037.93|3037.93|3037.93|0
1632407060000|2021-09-23 14:24:20|3037.79|3037.79|3037.79|3037.79|3037.79|3037.79|3037.79|3037.79|0
1632407080000|2021-09-23 14:24:40|3037.82|3037.82|3037.82|3037.82|3037.82|3037.82|3037.82|3037.82|0
1632407090000|2021-09-23 14:24:50|3037.86|3037.86|3037.96|3037.96|3037.96|3037.96|3037.86|3037.86|0
1632407100000|2021-09-23 14:25:00|3038.02|3038.02|3038.03|3038.03|3038.03|3038.03|3037.96|3037.96|0
1632407120000|2021-09-23 14:25:20|3038.09|3038.09|3038.21|3038.21|3038.21|3038.21|3038.09|3038.09|0
1632407130000|2021-09-23 14:25:30|3038.32|3038.32|3038.35|3038.35|3038.39|3038.39|3038.32|3038.32|0
1632407140000|2021-09-23 14:25:40|3038.23|3038.23|3038.19|3038.19|3038.23|3038.23|3038.17|3038.17|0
1632407150000|2021-09-23 14:25:50|3038.33|3038.33|3038.23|3038.23|3038.33|3038.33|3038.23|3038.23|0
1632407160000|2021-09-23 14:26:00|3038.12|3038.12|3038.12|3038.12|3038.12|3038.12|3038.12|3038.12|0
1632407190000|2021-09-23 14:26:30|3038.05|3038.05|3038.05|3038.05|3038.05|3038.05|3038.05|3038.05|0
1632407200000|2021-09-23 14:26:40|3037.9|3037.9|3037.42|3037.42|3037.9|3037.9|3037.42|3037.42|0
1632407220000|2021-09-23 14:27:00|3037.27|3037.27|3037.27|3037.27|3037.27|3037.27|3037.27|3037.27|0
1632407230000|2021-09-23 14:27:10|3037.2|3037.2|3037.35|3037.35|3037.35|3037.35|3037.2|3037.2|0
1632407240000|2021-09-23 14:27:20|3037.5|3037.5|3037.5|3037.5|3037.5|3037.5|3037.5|3037.5|0
1632407250000|2021-09-23 14:27:30|3037.64|3037.64|3037.5|3037.5|3037.64|3037.64|3037.5|3037.5|0
1632407260000|2021-09-23 14:27:40|3037.43|3037.43|3037.68|3037.68|3037.68|3037.68|3037.43|3037.43|0
1632407270000|2021-09-23 14:27:50|3037.73|3037.73|3037.86|3037.86|3037.86|3037.86|3037.73|3037.73|0
1632407280000|2021-09-23 14:28:00|3037.73|3037.73|3037.73|3037.73|3037.73|3037.73|3037.73|3037.73|0
1632407300000|2021-09-23 14:28:20|3037.59|3037.59|3037.45|3037.45|3037.59|3037.59|3037.45|3037.45|0
1632407310000|2021-09-23 14:28:30|3037.57|3037.57|3037.57|3037.57|3037.57|3037.57|3037.57|3037.57|0
1632407320000|2021-09-23 14:28:40|3037.6|3037.6|3037.91|3037.91|3037.91|3037.91|3037.6|3037.6|0
1632407340000|2021-09-23 14:29:00|3037.85|3037.85|3037.85|3037.85|3037.85|3037.85|3037.85|3037.85|0
1632407350000|2021-09-23 14:29:10|3037.72|3037.72|3037.72|3037.72|3037.72|3037.72|3037.72|3037.72|0
1632407360000|2021-09-23 14:29:20|3037.77|3037.77|3037.89|3037.89|3037.89|3037.89|3037.77|3037.77|0
1632407370000|2021-09-23 14:29:30|3037.95|3037.95|3038.12|3038.12|3038.12|3038.12|3037.95|3037.95|0
1632407380000|2021-09-23 14:29:40|3038.25|3038.25|3038.38|3038.38|3038.38|3038.38|3038.25|3038.25|0
1632407390000|2021-09-23 14:29:50|3038.45|3038.45|3038.81|3038.81|3038.81|3038.81|3038.45|3038.45|0
1632407400000|2021-09-23 14:30:00|3038.74|3038.74|3038.74|3038.74|3038.74|3038.74|3038.74|3038.74|0
1632407420000|2021-09-23 14:30:20|3038.81|3038.81|3038.87|3038.87|3038.87|3038.87|3038.81|3038.81|0
1632407430000|2021-09-23 14:30:30|3038.84|3038.84|3038.78|3038.78|3038.84|3038.84|3038.78|3038.78|0
1632407440000|2021-09-23 14:30:40|3038.82|3038.82|3038.78|3038.78|3038.82|3038.82|3038.78|3038.78|0
1632407450000|2021-09-23 14:30:50|3038.82|3038.82|3038.73|3038.73|3038.82|3038.82|3038.73|3038.73|0
1632407460000|2021-09-23 14:31:00|3038.8|3038.8|3038.64|3038.64|3038.85|3038.85|3038.56|3038.56|0
1632407470000|2021-09-23 14:31:10|3038.62|3038.62|3038.16|3038.16|3038.62|3038.62|3038.16|3038.16|0
1632407480000|2021-09-23 14:31:20|3038.12|3038.12|3037.87|3037.87|3038.41|3038.41|3037.87|3037.87|0
1632407500000|2021-09-23 14:31:40|3037.7|3037.7|3037.7|3037.7|3037.7|3037.7|3037.7|3037.7|0
1632407510000|2021-09-23 14:31:50|3037.65|3037.65|3037.39|3037.39|3037.65|3037.65|3037.39|3037.39|0
1632407520000|2021-09-23 14:32:00|3037.36|3037.36|3037.29|3037.29|3037.36|3037.36|3037.29|3037.29|0
1632407540000|2021-09-23 14:32:20|3037.17|3037.17|3036.9|3036.9|3037.29|3037.29|3036.8|3036.8|0
1632407550000|2021-09-23 14:32:30|3036.61|3036.61|3036.66|3036.66|3036.67|3036.67|3036.55|3036.55|0
1632407580000|2021-09-23 14:33:00|3036.93|3036.93|3036.93|3036.93|3036.93|3036.93|3036.93|3036.93|0
1632407590000|2021-09-23 14:33:10|3036.79|3036.79|3036.79|3036.79|3036.79|3036.79|3036.79|3036.79|0
1632407600000|2021-09-23 14:33:20|3036.92|3036.92|3036.8|3036.8|3036.92|3036.92|3036.8|3036.8|0
1632407610000|2021-09-23 14:33:30|3036.53|3036.53|3035.79|3035.79|3036.53|3036.53|3035.79|3035.79|0
1632407620000|2021-09-23 14:33:40|3035.81|3035.81|3035.22|3035.22|3035.81|3035.81|3035.22|3035.22|0
1632407630000|2021-09-23 14:33:50|3035.07|3035.07|3035.07|3035.07|3035.07|3035.07|3035.07|3035.07|0
1632407640000|2021-09-23 14:34:00|3035.22|3035.22|3035.3|3035.3|3035.37|3035.37|3035.22|3035.22|0
1632407660000|2021-09-23 14:34:20|3035.74|3035.74|3035.47|3035.47|3035.74|3035.74|3035.37|3035.37|0
1632407670000|2021-09-23 14:34:30|3035.59|3035.59|3035.91|3035.91|3035.98|3035.98|3035.59|3035.59|0
1632407680000|2021-09-23 14:34:40|3036.08|3036.08|3036.08|3036.08|3036.08|3036.08|3036.08|3036.08|0
1632407700000|2021-09-23 14:35:00|3036.13|3036.13|3036.08|3036.08|3036.13|3036.13|3036.08|3036.08|0
1632407710000|2021-09-23 14:35:10|3035.95|3035.95|3035.45|3035.45|3035.95|3035.95|3035.45|3035.45|0
1632407720000|2021-09-23 14:35:20|3035.3|3035.3|3035.36|3035.36|3035.36|3035.36|3035.3|3035.3|0
1632407730000|2021-09-23 14:35:30|3035.42|3035.42|3035.67|3035.67|3035.67|3035.67|3035.42|3035.42|0
1632407740000|2021-09-23 14:35:40|3035.56|3035.56|3035.56|3035.56|3035.56|3035.56|3035.56|3035.56|0
1632407750000|2021-09-23 14:35:50|3035.63|3035.63|3035.63|3035.63|3035.63|3035.63|3035.63|3035.63|0
1632407780000|2021-09-23 14:36:20|3035.75|3035.75|3035.72|3035.72|3035.78|3035.78|3035.63|3035.63|0
1632407790000|2021-09-23 14:36:30|3035.67|3035.67|3035.61|3035.61|3035.67|3035.67|3035.61|3035.61|0
1632407800000|2021-09-23 14:36:40|3035.55|3035.55|3035.55|3035.55|3035.55|3035.55|3035.55|3035.55|0
1632407810000|2021-09-23 14:36:50|3035.6|3035.6|3034.73|3034.73|3035.6|3035.6|3034.69|3034.69|0
1632407820000|2021-09-23 14:37:00|3034.59|3034.59|3034.56|3034.56|3034.59|3034.59|3034.46|3034.46|0
1632407830000|2021-09-23 14:37:10|3034.6|3034.6|3034.56|3034.56|3034.6|3034.6|3034.56|3034.56|0
1632407840000|2021-09-23 14:37:20|3034.5|3034.5|3034.2|3034.2|3034.5|3034.5|3034.06|3034.06|0
1632407850000|2021-09-23 14:37:30|3034.17|3034.17|3034.4|3034.4|3034.4|3034.4|3034.05|3034.05|0
1632407860000|2021-09-23 14:37:40|3034.46|3034.46|3035.03|3035.03|3035.03|3035.03|3034.46|3034.46|0
1632407870000|2021-09-23 14:37:50|3034.99|3034.99|3034.92|3034.92|3034.99|3034.99|3034.92|3034.92|0
1632407880000|2021-09-23 14:38:00|3034.86|3034.86|3034.9|3034.9|3034.9|3034.9|3034.86|3034.86|0
1632407890000|2021-09-23 14:38:10|3034.83|3034.83|3034.83|3034.83|3034.83|3034.83|3034.83|3034.83|0
1632407900000|2021-09-23 14:38:20|3034.69|3034.69|3034.71|3034.71|3034.83|3034.83|3034.69|3034.69|0
1632407910000|2021-09-23 14:38:30|3034.77|3034.77|3034.77|3034.77|3034.77|3034.77|3034.77|3034.77|0
1632407920000|2021-09-23 14:38:40|3034.92|3034.92|3034.85|3034.85|3034.92|3034.92|3034.85|3034.85|0
1632407950000|2021-09-23 14:39:10|3034.91|3034.91|3034.91|3034.91|3034.91|3034.91|3034.91|3034.91|0
1632407970000|2021-09-23 14:39:30|3035.04|3035.04|3035.1|3035.1|3035.1|3035.1|3035.04|3035.04|0
1632407980000|2021-09-23 14:39:40|3035.21|3035.21|3035.21|3035.21|3035.21|3035.21|3035.21|3035.21|0
1632407990000|2021-09-23 14:39:50|3035.06|3035.06|3035.06|3035.06|3035.06|3035.06|3035.06|3035.06|0
1632408010000|2021-09-23 14:40:10|3035.18|3035.18|3035.25|3035.25|3035.25|3035.25|3035.18|3035.18|0
1632408030000|2021-09-23 14:40:30|3035.31|3035.31|3035.62|3035.62|3035.62|3035.62|3035.31|3035.31|0
1632408040000|2021-09-23 14:40:40|3035.68|3035.68|3035.62|3035.62|3035.68|3035.68|3035.62|3035.62|0
1632408060000|2021-09-23 14:41:00|3035.68|3035.68|3035.76|3035.76|3035.76|3035.76|3035.68|3035.68|0
1632408070000|2021-09-23 14:41:10|3035.87|3035.87|3036.08|3036.08|3036.08|3036.08|3035.87|3035.87|0
1632408080000|2021-09-23 14:41:20|3035.88|3035.88|3036.07|3036.07|3036.07|3036.07|3035.88|3035.88|0
1632408090000|2021-09-23 14:41:30|3035.95|3035.95|3036.38|3036.38|3036.49|3036.49|3035.95|3035.95|0
1632408100000|2021-09-23 14:41:40|3036.45|3036.45|3036.49|3036.49|3036.57|3036.57|3036.45|3036.45|0
1632408110000|2021-09-23 14:41:50|3036.55|3036.55|3036.55|3036.55|3036.55|3036.55|3036.55|3036.55|0
1632408120000|2021-09-23 14:42:00|3036.62|3036.62|3036.56|3036.56|3036.68|3036.68|3036.56|3036.56|0
1632408130000|2021-09-23 14:42:10|3036.44|3036.44|3036.44|3036.44|3036.44|3036.44|3036.44|3036.44|0
1632408150000|2021-09-23 14:42:30|3036.37|3036.37|3036.05|3036.05|3036.37|3036.37|3036.05|3036.05|0
1632408170000|2021-09-23 14:42:50|3035.92|3035.92|3035.92|3035.92|3035.92|3035.92|3035.92|3035.92|0
1632408180000|2021-09-23 14:43:00|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|0
1632408190000|2021-09-23 14:43:10|3035.97|3035.97|3035.97|3035.97|3035.97|3035.97|3035.97|3035.97|0
1632408220000|2021-09-23 14:43:40|3036.08|3036.08|3036.08|3036.08|3036.08|3036.08|3036.08|3036.08|0
1632408230000|2021-09-23 14:43:50|3036.01|3036.01|3036.08|3036.08|3036.08|3036.08|3036.01|3036.01|0
1632408240000|2021-09-23 14:44:00|3036.01|3036.01|3035.98|3035.98|3036.01|3036.01|3035.98|3035.98|0
1632408250000|2021-09-23 14:44:10|3035.94|3035.94|3035.86|3035.86|3036.01|3036.01|3035.86|3035.86|0
1632408260000|2021-09-23 14:44:20|3035.83|3035.83|3035.86|3035.86|3035.86|3035.86|3035.8|3035.8|0
1632408270000|2021-09-23 14:44:30|3035.8|3035.8|3035.68|3035.68|3035.86|3035.86|3035.68|3035.68|0
1632408280000|2021-09-23 14:44:40|3035.54|3035.54|3035.78|3035.78|3035.78|3035.78|3035.54|3035.54|0
1632408300000|2021-09-23 14:45:00|3035.72|3035.72|3035.79|3035.79|3035.79|3035.79|3035.54|3035.54|0
1632408310000|2021-09-23 14:45:10|3035.65|3035.65|3035.79|3035.79|3035.79|3035.79|3035.65|3035.65|0
1632408320000|2021-09-23 14:45:20|3035.74|3035.74|3035.84|3035.84|3035.84|3035.84|3035.74|3035.74|0
1632408330000|2021-09-23 14:45:30|3035.99|3035.99|3035.99|3035.99|3035.99|3035.99|3035.99|3035.99|0
1632408340000|2021-09-23 14:45:40|3036.04|3036.04|3036.16|3036.16|3036.16|3036.16|3036.04|3036.04|0
1632408350000|2021-09-23 14:45:50|3036.23|3036.23|3036.29|3036.29|3036.29|3036.29|3036.23|3036.23|0
1632408360000|2021-09-23 14:46:00|3036.1|3036.1|3036.1|3036.1|3036.1|3036.1|3036.1|3036.1|0
1632408370000|2021-09-23 14:46:10|3035.98|3035.98|3035.98|3035.98|3035.98|3035.98|3035.98|3035.98|0
1632408380000|2021-09-23 14:46:20|3036.12|3036.12|3036.12|3036.12|3036.12|3036.12|3036.12|3036.12|0
1632408390000|2021-09-23 14:46:30|3036.27|3036.27|3036.27|3036.27|3036.27|3036.27|3036.27|3036.27|0
1632408400000|2021-09-23 14:46:40|3036.23|3036.23|3036.23|3036.23|3036.23|3036.23|3036.23|3036.23|0
1632408420000|2021-09-23 14:47:00|3036.1|3036.1|3035.85|3035.85|3036.16|3036.16|3035.85|3035.85|0
1632408430000|2021-09-23 14:47:10|3035.81|3035.81|3035.81|3035.81|3035.81|3035.81|3035.81|3035.81|0
1632408440000|2021-09-23 14:47:20|3035.92|3035.92|3035.86|3035.86|3035.92|3035.92|3035.86|3035.86|0
1632408450000|2021-09-23 14:47:30|3035.79|3035.79|3035.62|3035.62|3035.79|3035.79|3035.62|3035.62|0
1632408460000|2021-09-23 14:47:40|3035.73|3035.73|3035.72|3035.72|3035.86|3035.86|3035.72|3035.72|0
1632408470000|2021-09-23 14:47:50|3035.47|3035.47|3035.23|3035.23|3035.47|3035.47|3035.23|3035.23|0
1632408480000|2021-09-23 14:48:00|3034.99|3034.99|3034.99|3034.99|3034.99|3034.99|3034.99|3034.99|0
1632408490000|2021-09-23 14:48:10|3034.85|3034.85|3034.88|3034.88|3034.88|3034.88|3034.85|3034.85|0
1632408500000|2021-09-23 14:48:20|3034.95|3034.95|3034.91|3034.91|3034.95|3034.95|3034.91|3034.91|0
1632408510000|2021-09-23 14:48:30|3035.04|3035.04|3035.04|3035.04|3035.04|3035.04|3035.04|3035.04|0
1632408540000|2021-09-23 14:49:00|3035.18|3035.18|3035.16|3035.16|3035.3|3035.3|3035.06|3035.06|0
1632408550000|2021-09-23 14:49:10|3035.01|3035.01|3035.01|3035.01|3035.01|3035.01|3035.01|3035.01|0
1632408580000|2021-09-23 14:49:40|3034.95|3034.95|3034.95|3034.95|3034.95|3034.95|3034.95|3034.95|0
1632408610000|2021-09-23 14:50:10|3034.8|3034.8|3034.8|3034.8|3034.8|3034.8|3034.8|3034.8|0
1632408630000|2021-09-23 14:50:30|3034.94|3034.94|3034.66|3034.66|3034.94|3034.94|3034.66|3034.66|0
1632408660000|2021-09-23 14:51:00|3034.51|3034.51|3034.31|3034.31|3034.55|3034.55|3034.14|3034.14|0
1632408670000|2021-09-23 14:51:10|3034.18|3034.18|3034.18|3034.18|3034.18|3034.18|3034.18|3034.18|0
1632408680000|2021-09-23 14:51:20|3034.15|3034.15|3034.15|3034.15|3034.15|3034.15|3034.05|3034.05|0
1632408700000|2021-09-23 14:51:40|3034.19|3034.19|3034.12|3034.12|3034.19|3034.19|3034.12|3034.12|0
1632408710000|2021-09-23 14:51:50|3034.06|3034.06|3034.06|3034.06|3034.06|3034.06|3034.06|3034.06|0
1632408720000|2021-09-23 14:52:00|3034.03|3034.03|3033.6|3033.6|3034.03|3034.03|3033.6|3033.6|0
1632408730000|2021-09-23 14:52:10|3033.55|3033.55|3033.44|3033.44|3033.55|3033.55|3033.44|3033.44|0
1632408740000|2021-09-23 14:52:20|3033.4|3033.4|3033.1|3033.1|3033.4|3033.4|3033.1|3033.1|0
1632408750000|2021-09-23 14:52:30|3032.96|3032.96|3032.7|3032.7|3032.96|3032.96|3032.7|3032.7|0
1632408760000|2021-09-23 14:52:40|3032.64|3032.64|3032.64|3032.64|3032.64|3032.64|3032.64|3032.64|0
1632408770000|2021-09-23 14:52:50|3032.57|3032.57|3032.57|3032.57|3032.57|3032.57|3032.57|3032.57|0
1632408790000|2021-09-23 14:53:10|3032.71|3032.71|3032.56|3032.56|3032.71|3032.71|3032.46|3032.46|0
1632408800000|2021-09-23 14:53:20|3032.44|3032.44|3032.51|3032.51|3032.51|3032.51|3032.44|3032.44|0
1632408810000|2021-09-23 14:53:30|3032.63|3032.63|3032.19|3032.19|3032.63|3032.63|3032.19|3032.19|0
1632408820000|2021-09-23 14:53:40|3032.05|3032.05|3032.05|3032.05|3032.05|3032.05|3032.05|3032.05|0
1632408830000|2021-09-23 14:53:50|3031.98|3031.98|3031.59|3031.59|3031.98|3031.98|3031.59|3031.59|0
1632408840000|2021-09-23 14:54:00|3031.56|3031.56|3031.5|3031.5|3031.56|3031.56|3031.5|3031.5|0
1632408850000|2021-09-23 14:54:10|3031.35|3031.35|3031.35|3031.35|3031.5|3031.5|3031.35|3031.35|0
1632408860000|2021-09-23 14:54:20|3031.47|3031.47|3031.47|3031.47|3031.47|3031.47|3031.47|3031.47|0
1632408870000|2021-09-23 14:54:30|3031.33|3031.33|3031.43|3031.43|3031.43|3031.43|3031.33|3031.33|0
1632408880000|2021-09-23 14:54:40|3031.29|3031.29|3031.29|3031.29|3031.29|3031.29|3031.29|3031.29|0
1632408900000|2021-09-23 14:55:00|3031.34|3031.34|3031.47|3031.47|3031.47|3031.47|3031.34|3031.34|0
1632408920000|2021-09-23 14:55:20|3031.76|3031.76|3031.76|3031.76|3031.76|3031.76|3031.76|3031.76|0
1632408930000|2021-09-23 14:55:30|3031.79|3031.79|3032.05|3032.05|3032.05|3032.05|3031.79|3031.79|0
1632408940000|2021-09-23 14:55:40|3032.01|3032.01|3031.8|3031.8|3032.01|3032.01|3031.77|3031.77|0
1632408950000|2021-09-23 14:55:50|3031.73|3031.73|3031.69|3031.69|3031.73|3031.73|3031.69|3031.69|0
1632408960000|2021-09-23 14:56:00|3031.74|3031.74|3031.74|3031.74|3031.74|3031.74|3031.74|3031.74|0
1632408970000|2021-09-23 14:56:10|3031.88|3031.88|3031.88|3031.88|3031.88|3031.88|3031.88|3031.88|0
1632408980000|2021-09-23 14:56:20|3031.94|3031.94|3032.09|3032.09|3032.09|3032.09|3031.94|3031.94|0
1632409000000|2021-09-23 14:56:40|3032.23|3032.23|3032.7|3032.7|3032.7|3032.7|3032.23|3032.23|0
1632409010000|2021-09-23 14:56:50|3032.64|3032.64|3032.57|3032.57|3032.64|3032.64|3032.25|3032.25|0
1632409030000|2021-09-23 14:57:10|3032.6|3032.6|3032.65|3032.65|3032.75|3032.75|3032.6|3032.6|0
1632409040000|2021-09-23 14:57:20|3032.6|3032.6|3032.66|3032.66|3032.66|3032.66|3032.6|3032.6|0
1632409070000|2021-09-23 14:57:50|3032.78|3032.78|3032.78|3032.78|3032.78|3032.78|3032.78|3032.78|0
1632409090000|2021-09-23 14:58:10|3032.93|3032.93|3032.63|3032.63|3032.93|3032.93|3032.63|3032.63|0
1632409100000|2021-09-23 14:58:20|3032.57|3032.57|3032.57|3032.57|3032.57|3032.57|3032.57|3032.57|0
1632409140000|2021-09-23 14:59:00|3032.62|3032.62|3032.54|3032.54|3032.62|3032.62|3032.38|3032.38|0
1632409150000|2021-09-23 14:59:10|3032.65|3032.65|3032.65|3032.65|3032.65|3032.65|3032.65|3032.65|0
1632409160000|2021-09-23 14:59:20|3032.79|3032.79|3032.72|3032.72|3032.87|3032.87|3032.72|3032.72|0
1632409170000|2021-09-23 14:59:30|3032.58|3032.58|3032.47|3032.47|3032.58|3032.58|3032.47|3032.47|0
1632409180000|2021-09-23 14:59:40|3032.35|3032.35|3032.42|3032.42|3032.42|3032.42|3032.35|3032.35|0
1632409190000|2021-09-23 14:59:50|3032.48|3032.48|3032.39|3032.39|3032.48|3032.48|3032.39|3032.39|0
1632409210000|2021-09-23 15:00:10|3032.46|3032.46|3032.26|3032.26|3032.46|3032.46|3032.26|3032.26|0
1632409220000|2021-09-23 15:00:20|3032.39|3032.39|3032.17|3032.17|3032.39|3032.39|3032.02|3032.02|0
1632409230000|2021-09-23 15:00:30|3032.31|3032.31|3032.24|3032.24|3032.44|3032.44|3032.24|3032.24|0
1632409240000|2021-09-23 15:00:40|3032.36|3032.36|3032.18|3032.18|3032.36|3032.36|3032.18|3032.18|0
1632409250000|2021-09-23 15:00:50|3032.32|3032.32|3032.32|3032.32|3032.32|3032.32|3032.32|3032.32|0
1632409270000|2021-09-23 15:01:10|3032.46|3032.46|3032.46|3032.46|3032.46|3032.46|3032.46|3032.46|0
1632409290000|2021-09-23 15:01:30|3032.53|3032.53|3032.53|3032.53|3032.53|3032.53|3032.53|3032.53|0
1632409310000|2021-09-23 15:01:50|3032.67|3032.67|3032.55|3032.55|3032.67|3032.67|3032.55|3032.55|0
1632409320000|2021-09-23 15:02:00|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|0
1632409330000|2021-09-23 15:02:10|3032.55|3032.55|3032.64|3032.64|3032.64|3032.64|3032.55|3032.55|0
1632409340000|2021-09-23 15:02:20|3032.49|3032.49|3032.39|3032.39|3032.49|3032.49|3032.39|3032.39|0
1632409360000|2021-09-23 15:02:40|3032.53|3032.53|3032.53|3032.53|3032.53|3032.53|3032.53|3032.53|0
1632409370000|2021-09-23 15:02:50|3032.41|3032.41|3032.1|3032.1|3032.41|3032.41|3032.1|3032.1|0
1632409380000|2021-09-23 15:03:00|3032.04|3032.04|3031.97|3031.97|3032.04|3032.04|3031.97|3031.97|0
1632409390000|2021-09-23 15:03:10|3032.04|3032.04|3032.43|3032.43|3032.43|3032.43|3032.04|3032.04|0
1632409400000|2021-09-23 15:03:20|3032.46|3032.46|3032.34|3032.34|3032.46|3032.46|3032.34|3032.34|0
1632409410000|2021-09-23 15:03:30|3032.3|3032.3|3032.18|3032.18|3032.3|3032.3|3032.18|3032.18|0
1632409420000|2021-09-23 15:03:40|3032.03|3032.03|3032.07|3032.07|3032.07|3032.07|3032.03|3032.03|0
1632409430000|2021-09-23 15:03:50|3032.11|3032.11|3032.14|3032.14|3032.14|3032.14|3032.11|3032.11|0
1632409440000|2021-09-23 15:04:00|3032.08|3032.08|3032.05|3032.05|3032.08|3032.08|3032.05|3032.05|0
1632409450000|2021-09-23 15:04:10|3032.18|3032.18|3032.17|3032.17|3032.18|3032.18|3032.11|3032.11|0
1632409460000|2021-09-23 15:04:20|3032.02|3032.02|3032.02|3032.02|3032.02|3032.02|3032.02|3032.02|0
1632409470000|2021-09-23 15:04:30|3031.88|3031.88|3031.87|3031.87|3031.94|3031.94|3031.82|3031.82|0
1632409480000|2021-09-23 15:04:40|3031.91|3031.91|3031.81|3031.81|3031.91|3031.91|3031.81|3031.81|0
1632409490000|2021-09-23 15:04:50|3031.66|3031.66|3031.52|3031.52|3031.66|3031.66|3031.52|3031.52|0
1632409500000|2021-09-23 15:05:00|3031.64|3031.64|3031.92|3031.92|3031.92|3031.92|3031.64|3031.64|0
1632409510000|2021-09-23 15:05:10|3032.06|3032.06|3032.06|3032.06|3032.06|3032.06|3032.06|3032.06|0
1632409520000|2021-09-23 15:05:20|3032.18|3032.18|3032.25|3032.25|3032.25|3032.25|3032.18|3032.18|0
1632409530000|2021-09-23 15:05:30|3032.1|3032.1|3032.1|3032.1|3032.1|3032.1|3032.1|3032.1|0
1632409540000|2021-09-23 15:05:40|3032.23|3032.23|3032.49|3032.49|3032.49|3032.49|3032.23|3032.23|0
1632409570000|2021-09-23 15:06:10|3032.56|3032.56|3032.71|3032.71|3032.71|3032.71|3032.46|3032.46|0
1632409580000|2021-09-23 15:06:20|3032.75|3032.75|3032.65|3032.65|3032.75|3032.75|3032.65|3032.65|0
1632409590000|2021-09-23 15:06:30|3032.5|3032.5|3032.4|3032.4|3032.5|3032.5|3032.4|3032.4|0
1632409600000|2021-09-23 15:06:40|3032.31|3032.31|3032.21|3032.21|3032.31|3032.31|3032.21|3032.21|0
1632409620000|2021-09-23 15:07:00|3032.15|3032.15|3032.15|3032.15|3032.15|3032.15|3032.15|3032.15|0
1632409630000|2021-09-23 15:07:10|3032.08|3032.08|3032.12|3032.12|3032.12|3032.12|3032.08|3032.08|0
1632409640000|2021-09-23 15:07:20|3031.98|3031.98|3032.08|3032.08|3032.08|3032.08|3031.98|3031.98|0
1632409650000|2021-09-23 15:07:30|3032.16|3032.16|3032.06|3032.06|3032.2|3032.2|3032.03|3032.03|0
1632409660000|2021-09-23 15:07:40|3032.01|3032.01|3032.01|3032.01|3032.01|3032.01|3032.01|3032.01|0
1632409670000|2021-09-23 15:07:50|3032.08|3032.08|3032.26|3032.26|3032.26|3032.26|3032.04|3032.04|0
1632409680000|2021-09-23 15:08:00|3032.33|3032.33|3032.4|3032.4|3032.4|3032.4|3032.33|3032.33|0
1632409690000|2021-09-23 15:08:10|3032.37|3032.37|3032.37|3032.37|3032.37|3032.37|3032.37|3032.37|0
1632409700000|2021-09-23 15:08:20|3032.42|3032.42|3032.28|3032.28|3032.42|3032.42|3032.28|3032.28|0
1632409710000|2021-09-23 15:08:30|3032.25|3032.25|3032.1|3032.1|3032.25|3032.25|3032.1|3032.1|0
1632409720000|2021-09-23 15:08:40|3032.03|3032.03|3032|3032|3032.07|3032.07|3032|3032|0
1632409730000|2021-09-23 15:08:50|3031.89|3031.89|3031.89|3031.89|3031.89|3031.89|3031.89|3031.89|0
1632409740000|2021-09-23 15:09:00|3031.64|3031.64|3031.78|3031.78|3031.78|3031.78|3031.48|3031.48|0
1632409750000|2021-09-23 15:09:10|3031.85|3031.85|3031.81|3031.81|3031.85|3031.85|3031.81|3031.81|0
1632409760000|2021-09-23 15:09:20|3031.87|3031.87|3031.8|3031.8|3032.01|3032.01|3031.8|3031.8|0
1632409770000|2021-09-23 15:09:30|3031.73|3031.73|3031.73|3031.73|3031.73|3031.73|3031.73|3031.73|0
1632409780000|2021-09-23 15:09:40|3031.88|3031.88|3031.68|3031.68|3032.03|3032.03|3031.68|3031.68|0
1632409790000|2021-09-23 15:09:50|3031.56|3031.56|3031.52|3031.52|3031.56|3031.56|3031.52|3031.52|0
1632409800000|2021-09-23 15:10:00|3031.59|3031.59|3031.73|3031.73|3031.73|3031.73|3031.59|3031.59|0
1632409820000|2021-09-23 15:10:20|3031.59|3031.59|3031.59|3031.59|3031.59|3031.59|3031.59|3031.59|0
1632409830000|2021-09-23 15:10:30|3031.62|3031.62|3031.59|3031.59|3031.62|3031.62|3031.59|3031.59|0
1632409840000|2021-09-23 15:10:40|3031.47|3031.47|3031.47|3031.47|3031.47|3031.47|3031.47|3031.47|0
1632409850000|2021-09-23 15:10:50|3031.35|3031.35|3031.09|3031.09|3031.35|3031.35|3031.09|3031.09|0
1632409860000|2021-09-23 15:11:00|3031.24|3031.24|3031.49|3031.49|3031.49|3031.49|3031.24|3031.24|0
1632409870000|2021-09-23 15:11:10|3031.55|3031.55|3031.41|3031.41|3031.55|3031.55|3031.41|3031.41|0
1632409880000|2021-09-23 15:11:20|3031.45|3031.45|3031.47|3031.47|3031.47|3031.47|3031.35|3031.35|0
1632409900000|2021-09-23 15:11:40|3031.45|3031.45|3031.47|3031.47|3031.47|3031.47|3031.45|3031.45|0
1632409910000|2021-09-23 15:11:50|3031.62|3031.62|3031.87|3031.87|3031.9|3031.9|3031.48|3031.48|0
1632409920000|2021-09-23 15:12:00|3032|3032|3032|3032|3032|3032|3032|3032|0
1632409930000|2021-09-23 15:12:10|3031.96|3031.96|3031.96|3031.96|3031.96|3031.96|3031.96|3031.96|0
1632409940000|2021-09-23 15:12:20|3031.91|3031.91|3032|3032|3032|3032|3031.91|3031.91|0
1632409950000|2021-09-23 15:12:30|3031.96|3031.96|3031.96|3031.96|3031.96|3031.96|3031.96|3031.96|0
1632409960000|2021-09-23 15:12:40|3031.84|3031.84|3031.84|3031.84|3031.84|3031.84|3031.84|3031.84|0
1632409980000|2021-09-23 15:13:00|3031.86|3031.86|3032.13|3032.13|3032.26|3032.26|3031.86|3031.86|0
1632409990000|2021-09-23 15:13:10|3032.24|3032.24|3032.24|3032.24|3032.24|3032.24|3032.24|3032.24|0
1632410010000|2021-09-23 15:13:30|3032.26|3032.26|3032.26|3032.26|3032.26|3032.26|3032.26|3032.26|0
1632410020000|2021-09-23 15:13:40|3032.19|3032.19|3032.16|3032.16|3032.33|3032.33|3032.12|3032.12|0
1632410030000|2021-09-23 15:13:50|3032.01|3032.01|3031.88|3031.88|3032.16|3032.16|3031.88|3031.88|0
1632410040000|2021-09-23 15:14:00|3031.84|3031.84|3031.58|3031.58|3031.84|3031.84|3031.57|3031.57|0
1632410050000|2021-09-23 15:14:10|3031.73|3031.73|3031.95|3031.95|3031.95|3031.95|3031.6|3031.6|0
1632410060000|2021-09-23 15:14:20|3031.82|3031.82|3031.76|3031.76|3031.82|3031.82|3031.76|3031.76|0
1632410070000|2021-09-23 15:14:30|3031.69|3031.69|3031.35|3031.35|3031.69|3031.69|3031.35|3031.35|0
1632410080000|2021-09-23 15:14:40|3031.21|3031.21|3030.86|3030.86|3031.21|3031.21|3030.86|3030.86|0
1632410090000|2021-09-23 15:14:50|3030.83|3030.83|3030.86|3030.86|3030.86|3030.86|3030.83|3030.83|0
1632410100000|2021-09-23 15:15:00|3030.98|3030.98|3030.63|3030.63|3030.98|3030.98|3030.63|3030.63|0
1632410110000|2021-09-23 15:15:10|3030.51|3030.51|3030.4|3030.4|3030.51|3030.51|3030.4|3030.4|0
1632410120000|2021-09-23 15:15:20|3030.26|3030.26|3030.11|3030.11|3030.26|3030.26|3030.08|3030.08|0
1632410130000|2021-09-23 15:15:30|3029.97|3029.97|3029.91|3029.91|3029.97|3029.97|3029.91|3029.91|0
1632410140000|2021-09-23 15:15:40|3029.71|3029.71|3029.71|3029.71|3029.71|3029.71|3029.71|3029.71|0
1632410150000|2021-09-23 15:15:50|3029.47|3029.47|3029.47|3029.47|3029.47|3029.47|3029.47|3029.47|0
1632410160000|2021-09-23 15:16:00|3029.59|3029.59|3029.86|3029.86|3029.86|3029.86|3029.59|3029.59|0
1632410170000|2021-09-23 15:16:10|3029.79|3029.79|3029.82|3029.82|3029.82|3029.82|3029.76|3029.76|0
1632410180000|2021-09-23 15:16:20|3029.77|3029.77|3029.36|3029.36|3029.77|3029.77|3029.36|3029.36|0
1632410190000|2021-09-23 15:16:30|3029.43|3029.43|3029.43|3029.43|3029.43|3029.43|3029.43|3029.43|0
1632410210000|2021-09-23 15:16:50|3029.39|3029.39|3029.15|3029.15|3029.39|3029.39|3029.15|3029.15|0
1632410220000|2021-09-23 15:17:00|3029.1|3029.1|3029.1|3029.1|3029.1|3029.1|3029.1|3029.1|0
1632410230000|2021-09-23 15:17:10|3028.95|3028.95|3028.92|3028.92|3028.99|3028.99|3028.92|3028.92|0
1632410240000|2021-09-23 15:17:20|3028.82|3028.82|3028.91|3028.91|3028.91|3028.91|3028.82|3028.82|0
1632410250000|2021-09-23 15:17:30|3028.78|3028.78|3028.87|3028.87|3029|3029|3028.78|3028.78|0
1632410260000|2021-09-23 15:17:40|3029.01|3029.01|3028.96|3028.96|3029.01|3029.01|3028.96|3028.96|0
1632410280000|2021-09-23 15:18:00|3029.01|3029.01|3029.34|3029.34|3029.38|3029.38|3029.01|3029.01|0
1632410290000|2021-09-23 15:18:10|3029.24|3029.24|3029.24|3029.24|3029.27|3029.27|3029.14|3029.14|0
1632410300000|2021-09-23 15:18:20|3029.2|3029.2|3028.93|3028.93|3029.2|3029.2|3028.93|3028.93|0
1632410310000|2021-09-23 15:18:30|3028.8|3028.8|3028.8|3028.8|3028.8|3028.8|3028.8|3028.8|0
1632410320000|2021-09-23 15:18:40|3028.85|3028.85|3028.7|3028.7|3028.85|3028.85|3028.7|3028.7|0
1632410330000|2021-09-23 15:18:50|3028.78|3028.78|3028.83|3028.83|3028.83|3028.83|3028.78|3028.78|0
1632410340000|2021-09-23 15:19:00|3028.98|3028.98|3028.98|3028.98|3028.98|3028.98|3028.98|3028.98|0
1632410360000|2021-09-23 15:19:20|3028.93|3028.93|3028.99|3028.99|3028.99|3028.99|3028.78|3028.78|0
1632410370000|2021-09-23 15:19:30|3028.86|3028.86|3029|3029|3029.06|3029.06|3028.86|3028.86|0
1632410380000|2021-09-23 15:19:40|3029.06|3029.06|3029.06|3029.06|3029.06|3029.06|3029.06|3029.06|0
1632410390000|2021-09-23 15:19:50|3029.12|3029.12|3029|3029|3029.12|3029.12|3029|3029|0
1632410400000|2021-09-23 15:20:00|3029.12|3029.12|3029.14|3029.14|3029.18|3029.18|3029.12|3029.12|0
1632410410000|2021-09-23 15:20:10|3029.03|3029.03|3028.94|3028.94|3029.14|3029.14|3028.94|3028.94|0
1632410430000|2021-09-23 15:20:30|3028.9|3028.9|3028.9|3028.9|3028.9|3028.9|3028.9|3028.9|0
1632410440000|2021-09-23 15:20:40|3028.95|3028.95|3028.92|3028.92|3029.02|3029.02|3028.92|3028.92|0
1632410450000|2021-09-23 15:20:50|3028.85|3028.85|3028.72|3028.72|3028.85|3028.85|3028.72|3028.72|0
1632410460000|2021-09-23 15:21:00|3028.65|3028.65|3028.25|3028.25|3028.65|3028.65|3028.21|3028.21|0
1632410470000|2021-09-23 15:21:10|3028.13|3028.13|3028.62|3028.62|3028.62|3028.62|3028.13|3028.13|0
1632410480000|2021-09-23 15:21:20|3028.72|3028.72|3028.97|3028.97|3028.97|3028.97|3028.68|3028.68|0
1632410490000|2021-09-23 15:21:30|3029.22|3029.22|3029.22|3029.22|3029.22|3029.22|3029.22|3029.22|0
1632410500000|2021-09-23 15:21:40|3029.16|3029.16|3029.09|3029.09|3029.16|3029.16|3029.03|3029.03|0
1632410510000|2021-09-23 15:21:50|3028.95|3028.95|3029.07|3029.07|3029.07|3029.07|3028.95|3028.95|0
1632410520000|2021-09-23 15:22:00|3029.17|3029.17|3029.15|3029.15|3029.17|3029.17|3029.15|3029.15|0
1632410530000|2021-09-23 15:22:10|3028.91|3028.91|3028.91|3028.91|3028.91|3028.91|3028.91|3028.91|0
1632410540000|2021-09-23 15:22:20|3028.98|3028.98|3028.9|3028.9|3028.98|3028.98|3028.9|3028.9|0
1632410550000|2021-09-23 15:22:30|3029.1|3029.1|3029.1|3029.1|3029.1|3029.1|3029.1|3029.1|0
1632410560000|2021-09-23 15:22:40|3029.06|3029.06|3029.13|3029.13|3029.13|3029.13|3029.01|3029.01|0
1632410570000|2021-09-23 15:22:50|3029.09|3029.09|3028.9|3028.9|3029.09|3029.09|3028.9|3028.9|0
1632410580000|2021-09-23 15:23:00|3028.77|3028.77|3028.71|3028.71|3028.83|3028.83|3028.69|3028.69|0
1632410590000|2021-09-23 15:23:10|3028.95|3028.95|3028.95|3028.95|3028.95|3028.95|3028.95|3028.95|0
1632410600000|2021-09-23 15:23:20|3029.02|3029.02|3029.14|3029.14|3029.14|3029.14|3029.02|3029.02|0
1632410610000|2021-09-23 15:23:30|3029.1|3029.1|3029.07|3029.07|3029.1|3029.1|3029.07|3029.07|0
1632410620000|2021-09-23 15:23:40|3029.1|3029.1|3029.46|3029.46|3029.46|3029.46|3029.1|3029.1|0
1632410630000|2021-09-23 15:23:50|3029.32|3029.32|3028.57|3028.57|3029.32|3029.32|3028.57|3028.57|0
1632410640000|2021-09-23 15:24:00|3028.51|3028.51|3028.29|3028.29|3028.51|3028.51|3028.17|3028.17|0
1632410650000|2021-09-23 15:24:10|3028.15|3028.15|3028.04|3028.04|3028.15|3028.15|3028.04|3028.04|0
1632410660000|2021-09-23 15:24:20|3028.01|3028.01|3028.01|3028.01|3028.01|3028.01|3028.01|3028.01|0
1632410670000|2021-09-23 15:24:30|3027.89|3027.89|3027.85|3027.85|3027.89|3027.89|3027.85|3027.85|0
1632410680000|2021-09-23 15:24:40|3027.95|3027.95|3028.11|3028.11|3028.11|3028.11|3027.95|3027.95|0
1632410690000|2021-09-23 15:24:50|3028.18|3028.18|3028.64|3028.64|3028.64|3028.64|3028.18|3028.18|0
1632410700000|2021-09-23 15:25:00|3028.71|3028.71|3028.67|3028.67|3028.71|3028.71|3028.67|3028.67|0
1632410710000|2021-09-23 15:25:10|3028.81|3028.81|3028.65|3028.65|3028.81|3028.81|3028.65|3028.65|0
1632410730000|2021-09-23 15:25:30|3028.78|3028.78|3029.16|3029.16|3029.16|3029.16|3028.73|3028.73|0
1632410740000|2021-09-23 15:25:40|3029.19|3029.19|3029.19|3029.19|3029.19|3029.19|3029.19|3029.19|0
1632410750000|2021-09-23 15:25:50|3029.23|3029.23|3029.24|3029.24|3029.29|3029.29|3029.04|3029.04|0
1632410760000|2021-09-23 15:26:00|3029.18|3029.18|3029.15|3029.15|3029.18|3029.18|3029.08|3029.08|0
1632410770000|2021-09-23 15:26:10|3029.18|3029.18|3029.41|3029.41|3029.52|3029.52|3029.18|3029.18|0
1632410780000|2021-09-23 15:26:20|3029.37|3029.37|3029.12|3029.12|3029.37|3029.37|3029.12|3029.12|0
1632410790000|2021-09-23 15:26:30|3028.98|3028.98|3028.88|3028.88|3029.07|3029.07|3028.88|3028.88|0
1632410800000|2021-09-23 15:26:40|3028.92|3028.92|3028.92|3028.92|3028.92|3028.92|3028.92|3028.92|0
1632410830000|2021-09-23 15:27:10|3028.8|3028.8|3028.8|3028.8|3028.8|3028.8|3028.8|3028.8|0
1632410840000|2021-09-23 15:27:20|3028.95|3028.95|3028.95|3028.95|3028.95|3028.95|3028.95|3028.95|0
1632410850000|2021-09-23 15:27:30|3029.02|3029.02|3029.02|3029.02|3029.02|3029.02|3029.02|3029.02|0
1632410860000|2021-09-23 15:27:40|3028.95|3028.95|3029.07|3029.07|3029.07|3029.07|3028.95|3028.95|0
1632410870000|2021-09-23 15:27:50|3029.18|3029.18|3029.25|3029.25|3029.25|3029.25|3029.13|3029.13|0
1632410880000|2021-09-23 15:28:00|3029.36|3029.36|3029.28|3029.28|3029.43|3029.43|3029.28|3029.28|0
1632410900000|2021-09-23 15:28:20|3029.16|3029.16|3028.97|3028.97|3029.16|3029.16|3028.97|3028.97|0
1632410910000|2021-09-23 15:28:30|3028.99|3028.99|3028.84|3028.84|3028.99|3028.99|3028.81|3028.81|0
1632410920000|2021-09-23 15:28:40|3028.77|3028.77|3028.7|3028.7|3028.81|3028.81|3028.67|3028.67|0
1632410930000|2021-09-23 15:28:50|3028.76|3028.76|3028.65|3028.65|3028.76|3028.76|3028.65|3028.65|0
1632410940000|2021-09-23 15:29:00|3028.77|3028.77|3028.94|3028.94|3028.94|3028.94|3028.63|3028.63|0
1632410950000|2021-09-23 15:29:10|3028.8|3028.8|3028.62|3028.62|3028.8|3028.8|3028.62|3028.62|0
1632410960000|2021-09-23 15:29:20|3028.74|3028.74|3028.71|3028.71|3028.8|3028.8|3028.41|3028.41|0
1632410970000|2021-09-23 15:29:30|3028.76|3028.76|3028.71|3028.71|3029.03|3029.03|3028.67|3028.67|0
1632410980000|2021-09-23 15:29:40|3028.82|3028.82|3028.83|3028.83|3028.95|3028.95|3028.82|3028.82|0
1632410990000|2021-09-23 15:29:50|3028.76|3028.76|3027.12|3027.12|3028.76|3028.76|3027.12|3027.12|0
1632467700000|2021-09-24 07:15:00|2993.11|2993.11|2992.3|2992.3|2993.11|2993.11|2992.3|2992.3|0
1632467710000|2021-09-24 07:15:10|2991.97|2991.97|2991.97|2991.97|2991.97|2991.97|2991.97|2991.97|0
1632467720000|2021-09-24 07:15:20|2992.83|2992.83|2993.15|2993.15|2993.15|2993.15|2992.83|2992.83|0
1632467730000|2021-09-24 07:15:30|2993.2|2993.2|2993.87|2993.87|2994.14|2994.14|2993.2|2993.2|0
1632467740000|2021-09-24 07:15:40|2994.14|2994.14|2994.48|2994.48|2994.48|2994.48|2994.14|2994.14|0
1632467750000|2021-09-24 07:15:50|2994.19|2994.19|2993.02|2993.02|2994.19|2994.19|2993.02|2993.02|0
1632467760000|2021-09-24 07:16:00|2992.87|2992.87|2993.36|2993.36|2993.36|2993.36|2992.82|2992.82|0
1632467770000|2021-09-24 07:16:10|2993.05|2993.05|2993.37|2993.37|2993.37|2993.37|2993.05|2993.05|0
1632467780000|2021-09-24 07:16:20|2993.27|2993.27|2992.59|2992.59|2993.27|2993.27|2992.37|2992.37|0
1632467790000|2021-09-24 07:16:30|2993.16|2993.16|2993.01|2993.01|2993.16|2993.16|2993.01|2993.01|0
1632467800000|2021-09-24 07:16:40|2993.15|2993.15|2993.11|2993.11|2993.17|2993.17|2993.11|2993.11|0
1632467810000|2021-09-24 07:16:50|2992.66|2992.66|2992.8|2992.8|2992.8|2992.8|2992.66|2992.66|0
1632467820000|2021-09-24 07:17:00|2992.92|2992.92|2993.29|2993.29|2993.29|2993.29|2992.92|2992.92|0
1632467830000|2021-09-24 07:17:10|2993.14|2993.14|2993.43|2993.43|2993.43|2993.43|2993.14|2993.14|0
1632467840000|2021-09-24 07:17:20|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|0
1632467850000|2021-09-24 07:17:30|2993.6|2993.6|2993.6|2993.6|2993.6|2993.6|2993.6|2993.6|0
1632467860000|2021-09-24 07:17:40|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|0
1632467870000|2021-09-24 07:17:50|2993.31|2993.31|2993.31|2993.31|2993.31|2993.31|2993.31|2993.31|0
1632467880000|2021-09-24 07:18:00|2992.99|2992.99|2992.92|2992.92|2992.99|2992.99|2992.92|2992.92|0
1632467890000|2021-09-24 07:18:10|2992.66|2992.66|2992.66|2992.66|2992.66|2992.66|2992.66|2992.66|0
1632467900000|2021-09-24 07:18:20|2992.73|2992.73|2992.61|2992.61|2992.73|2992.73|2992.61|2992.61|0
1632467910000|2021-09-24 07:18:30|2992.67|2992.67|2992.84|2992.84|2992.84|2992.84|2992.67|2992.67|0
1632467920000|2021-09-24 07:18:40|2992.98|2992.98|2994.16|2994.16|2994.16|2994.16|2992.98|2992.98|0
1632467930000|2021-09-24 07:18:50|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|0
1632467950000|2021-09-24 07:19:10|2995.14|2995.14|2995.66|2995.66|2995.66|2995.66|2995.14|2995.14|0
1632467960000|2021-09-24 07:19:20|2995.78|2995.78|2995.78|2995.78|2995.78|2995.78|2995.78|2995.78|0
1632467970000|2021-09-24 07:19:30|2995.58|2995.58|2995.38|2995.38|2995.67|2995.67|2995.08|2995.08|0
1632467980000|2021-09-24 07:19:40|2995.08|2995.08|2995.15|2995.15|2995.21|2995.21|2995.08|2995.08|0
1632467990000|2021-09-24 07:19:50|2995.27|2995.27|2995.27|2995.27|2995.27|2995.27|2995.27|2995.27|0
1632468000000|2021-09-24 07:20:00|2995.33|2995.33|2995.63|2995.63|2995.7|2995.7|2995.33|2995.33|0
1632468020000|2021-09-24 07:20:20|2995.77|2995.77|2996.17|2996.17|2996.17|2996.17|2995.77|2995.77|0
1632468040000|2021-09-24 07:20:40|2996.34|2996.34|2996.28|2996.28|2996.34|2996.34|2996.28|2996.28|0
1632468050000|2021-09-24 07:20:50|2996.14|2996.14|2995.64|2995.64|2996.14|2996.14|2995.64|2995.64|0
1632468060000|2021-09-24 07:21:00|2995.68|2995.68|2995.53|2995.53|2995.68|2995.68|2995.31|2995.31|0
1632468070000|2021-09-24 07:21:10|2995.82|2995.82|2995.94|2995.94|2995.94|2995.94|2995.82|2995.82|0
1632468090000|2021-09-24 07:21:30|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|0
1632468110000|2021-09-24 07:21:50|2995.6|2995.6|2995.33|2995.33|2995.6|2995.6|2995.33|2995.33|0
1632468120000|2021-09-24 07:22:00|2995.22|2995.22|2995.86|2995.86|2995.86|2995.86|2995.22|2995.22|0
1632468130000|2021-09-24 07:22:10|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|0
1632468140000|2021-09-24 07:22:20|2995.52|2995.52|2995.58|2995.58|2995.58|2995.58|2995.52|2995.52|0
1632468170000|2021-09-24 07:22:50|2995.47|2995.47|2995.59|2995.59|2995.59|2995.59|2995.47|2995.47|0
1632468180000|2021-09-24 07:23:00|2995.53|2995.53|2995.59|2995.59|2995.59|2995.59|2995.53|2995.53|0
1632468190000|2021-09-24 07:23:10|2995.32|2995.32|2995.18|2995.18|2995.32|2995.32|2995.18|2995.18|0
1632468200000|2021-09-24 07:23:20|2994.98|2994.98|2994.82|2994.82|2994.98|2994.98|2994.82|2994.82|0
1632468220000|2021-09-24 07:23:40|2994.6|2994.6|2994.6|2994.6|2994.6|2994.6|2994.6|2994.6|0
1632468230000|2021-09-24 07:23:50|2993.73|2993.73|2993.73|2993.73|2993.73|2993.73|2993.73|2993.73|0
1632468250000|2021-09-24 07:24:10|2993.93|2993.93|2993.93|2993.93|2993.93|2993.93|2993.93|2993.93|0
1632468260000|2021-09-24 07:24:20|2993.64|2993.64|2993.93|2993.93|2993.93|2993.93|2993.59|2993.59|0
1632468270000|2021-09-24 07:24:30|2993.14|2993.14|2993.43|2993.43|2993.43|2993.43|2992.9|2992.9|0
1632468280000|2021-09-24 07:24:40|2993.56|2993.56|2993.96|2993.96|2994.06|2994.06|2993.56|2993.56|0
1632468290000|2021-09-24 07:24:50|2994.02|2994.02|2994.02|2994.02|2994.02|2994.02|2994.02|2994.02|0
1632468300000|2021-09-24 07:25:00|2993.73|2993.73|2994.06|2994.06|2994.16|2994.16|2993.73|2993.73|0
1632468310000|2021-09-24 07:25:10|2994.37|2994.37|2994.37|2994.37|2994.37|2994.37|2994.37|2994.37|0
1632468320000|2021-09-24 07:25:20|2993.96|2993.96|2994.07|2994.07|2994.22|2994.22|2993.96|2993.96|0
1632468330000|2021-09-24 07:25:30|2994.17|2994.17|2993.74|2993.74|2994.17|2994.17|2993.74|2993.74|0
1632468340000|2021-09-24 07:25:40|2993.76|2993.76|2993.64|2993.64|2993.76|2993.76|2993.64|2993.64|0
1632468360000|2021-09-24 07:26:00|2993.5|2993.5|2993.54|2993.54|2993.64|2993.64|2993.33|2993.33|0
1632468370000|2021-09-24 07:26:10|2993.44|2993.44|2993.12|2993.12|2993.44|2993.44|2993.02|2993.02|0
1632468380000|2021-09-24 07:26:20|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|0
1632468390000|2021-09-24 07:26:30|2992.87|2992.87|2992.67|2992.67|2992.87|2992.87|2992.67|2992.67|0
1632468400000|2021-09-24 07:26:40|2992.73|2992.73|2992.73|2992.73|2992.73|2992.73|2992.73|2992.73|0
1632468410000|2021-09-24 07:26:50|2992.99|2992.99|2992.06|2992.06|2992.99|2992.99|2992.06|2992.06|0
1632468420000|2021-09-24 07:27:00|2991.94|2991.94|2991.77|2991.77|2991.94|2991.94|2991.77|2991.77|0
1632468430000|2021-09-24 07:27:10|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|0
1632468440000|2021-09-24 07:27:20|2992.33|2992.33|2993.11|2993.11|2993.11|2993.11|2992.33|2992.33|0
1632468470000|2021-09-24 07:27:50|2993.39|2993.39|2993.04|2993.04|2993.39|2993.39|2993.04|2993.04|0
1632468480000|2021-09-24 07:28:00|2992.91|2992.91|2992.8|2992.8|2992.91|2992.91|2992.8|2992.8|0
1632468500000|2021-09-24 07:28:20|2992.91|2992.91|2993.27|2993.27|2993.27|2993.27|2992.91|2992.91|0
1632468520000|2021-09-24 07:28:40|2993.13|2993.13|2993.6|2993.6|2993.74|2993.74|2993.13|2993.13|0
1632468530000|2021-09-24 07:28:50|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|0
1632468540000|2021-09-24 07:29:00|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|0
1632468550000|2021-09-24 07:29:10|2992.77|2992.77|2992.57|2992.57|2992.77|2992.77|2992.57|2992.57|0
1632468560000|2021-09-24 07:29:20|2992.45|2992.45|2992.45|2992.45|2992.45|2992.45|2992.45|2992.45|0
1632468570000|2021-09-24 07:29:30|2992.66|2992.66|2992.66|2992.66|2992.66|2992.66|2992.66|2992.66|0
1632468580000|2021-09-24 07:29:40|2992.79|2992.79|2992.94|2992.94|2992.94|2992.94|2992.79|2992.79|0
1632468590000|2021-09-24 07:29:50|2992.9|2992.9|2992.9|2992.9|2992.9|2992.9|2992.9|2992.9|0
1632468600000|2021-09-24 07:30:00|2993.14|2993.14|2992.33|2992.33|2993.14|2993.14|2991.78|2991.78|0
1632468610000|2021-09-24 07:30:10|2992.38|2992.38|2992.51|2992.51|2992.51|2992.51|2992.38|2992.38|0
1632468620000|2021-09-24 07:30:20|2992.44|2992.44|2992.52|2992.52|2992.52|2992.52|2992.08|2992.08|0
1632468630000|2021-09-24 07:30:30|2992.4|2992.4|2991.75|2991.75|2992.4|2992.4|2991.47|2991.47|0
1632468640000|2021-09-24 07:30:40|2991.89|2991.89|2992.4|2992.4|2992.4|2992.4|2991.89|2991.89|0
1632468650000|2021-09-24 07:30:50|2992.55|2992.55|2992.84|2992.84|2992.84|2992.84|2992.55|2992.55|0
1632468660000|2021-09-24 07:31:00|2992.72|2992.72|2992.3|2992.3|2992.72|2992.72|2991.86|2991.86|0
1632468670000|2021-09-24 07:31:10|2992.44|2992.44|2992.5|2992.5|2992.5|2992.5|2992.44|2992.44|0
1632468680000|2021-09-24 07:31:20|2992.43|2992.43|2992.21|2992.21|2992.65|2992.65|2992.21|2992.21|0
1632468690000|2021-09-24 07:31:30|2992.5|2992.5|2992.13|2992.13|2992.65|2992.65|2992.06|2992.06|0
1632468700000|2021-09-24 07:31:40|2992.06|2992.06|2991.92|2991.92|2992.06|2992.06|2991.92|2991.92|0
1632468710000|2021-09-24 07:31:50|2991.89|2991.89|2991.89|2991.89|2991.89|2991.89|2991.89|2991.89|0
1632468720000|2021-09-24 07:32:00|2991.78|2991.78|2991.78|2991.78|2991.78|2991.78|2991.78|2991.78|0
1632468730000|2021-09-24 07:32:10|2992.21|2992.21|2993.37|2993.37|2993.37|2993.37|2992.09|2992.09|0
1632468740000|2021-09-24 07:32:20|2993.08|2993.08|2993.37|2993.37|2993.37|2993.37|2993.08|2993.08|0
1632468750000|2021-09-24 07:32:30|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|0
1632468760000|2021-09-24 07:32:40|2993.18|2993.18|2992.96|2992.96|2993.31|2993.31|2992.96|2992.96|0
1632468770000|2021-09-24 07:32:50|2993.03|2993.03|2993.64|2993.64|2993.64|2993.64|2993.03|2993.03|0
1632468780000|2021-09-24 07:33:00|2993.53|2993.53|2993.76|2993.76|2993.76|2993.76|2993.53|2993.53|0
1632468790000|2021-09-24 07:33:10|2994.05|2994.05|2993.78|2993.78|2994.05|2994.05|2993.77|2993.77|0
1632468800000|2021-09-24 07:33:20|2993.81|2993.81|2993.08|2993.08|2993.81|2993.81|2992.96|2992.96|0
1632468830000|2021-09-24 07:33:50|2993.48|2993.48|2992.98|2992.98|2993.48|2993.48|2992.9|2992.9|0
1632468840000|2021-09-24 07:34:00|2992.83|2992.83|2992.66|2992.66|2992.93|2992.93|2992.66|2992.66|0
1632468870000|2021-09-24 07:34:30|2992.3|2992.3|2992.58|2992.58|2992.58|2992.58|2992.3|2992.3|0
1632468880000|2021-09-24 07:34:40|2992.82|2992.82|2992.82|2992.82|2992.82|2992.82|2992.82|2992.82|0
1632468890000|2021-09-24 07:34:50|2992.89|2992.89|2992.89|2992.89|2992.89|2992.89|2992.89|2992.89|0
1632468900000|2021-09-24 07:35:00|2993.08|2993.08|2993.29|2993.29|2993.29|2993.29|2993.08|2993.08|0
1632468910000|2021-09-24 07:35:10|2993.46|2993.46|2993.15|2993.15|2993.66|2993.66|2993.15|2993.15|0
1632468920000|2021-09-24 07:35:20|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|0
1632468930000|2021-09-24 07:35:30|2993.49|2993.49|2993.43|2993.43|2993.56|2993.56|2993.42|2993.42|0
1632468950000|2021-09-24 07:35:50|2993.68|2993.68|2993.8|2993.8|2993.8|2993.8|2993.68|2993.68|0
1632468960000|2021-09-24 07:36:00|2993.73|2993.73|2993.6|2993.6|2993.73|2993.73|2993.6|2993.6|0
1632468970000|2021-09-24 07:36:10|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|0
1632469000000|2021-09-24 07:36:40|2993.81|2993.81|2993.81|2993.81|2993.81|2993.81|2993.81|2993.81|0
1632469010000|2021-09-24 07:36:50|2994.06|2994.06|2994.16|2994.16|2994.16|2994.16|2994.06|2994.06|0
1632469020000|2021-09-24 07:37:00|2994.04|2994.04|2993.74|2993.74|2994.04|2994.04|2993.74|2993.74|0
1632469030000|2021-09-24 07:37:10|2993.8|2993.8|2993.53|2993.53|2993.8|2993.8|2993.23|2993.23|0
1632469040000|2021-09-24 07:37:20|2993.32|2993.32|2993.32|2993.32|2993.32|2993.32|2993.32|2993.32|0
1632469050000|2021-09-24 07:37:30|2993.47|2993.47|2993.47|2993.47|2993.47|2993.47|2993.47|2993.47|0
1632469060000|2021-09-24 07:37:40|2993.24|2993.24|2993.12|2993.12|2993.24|2993.24|2993.12|2993.12|0
1632469070000|2021-09-24 07:37:50|2992.98|2992.98|2992.83|2992.83|2992.98|2992.98|2992.83|2992.83|0
1632469080000|2021-09-24 07:38:00|2992.98|2992.98|2993.16|2993.16|2993.16|2993.16|2992.98|2992.98|0
1632469090000|2021-09-24 07:38:10|2993.28|2993.28|2993.23|2993.23|2993.4|2993.4|2993.23|2993.23|0
1632469110000|2021-09-24 07:38:30|2993.38|2993.38|2992.75|2992.75|2993.38|2993.38|2992.75|2992.75|0
1632469120000|2021-09-24 07:38:40|2993.04|2993.04|2992.97|2992.97|2993.04|2993.04|2992.97|2992.97|0
1632469130000|2021-09-24 07:38:50|2992.86|2992.86|2993.03|2993.03|2993.03|2993.03|2992.86|2992.86|0
1632469140000|2021-09-24 07:39:00|2993.4|2993.4|2993.71|2993.71|2993.71|2993.71|2993.4|2993.4|0
1632469150000|2021-09-24 07:39:10|2993.97|2993.97|2994.23|2994.23|2994.23|2994.23|2993.87|2993.87|0
1632469160000|2021-09-24 07:39:20|2994.29|2994.29|2994.17|2994.17|2994.29|2994.29|2994.17|2994.17|0
1632469170000|2021-09-24 07:39:30|2994.41|2994.41|2994.41|2994.41|2994.41|2994.41|2994.41|2994.41|0
1632469180000|2021-09-24 07:39:40|2994.48|2994.48|2994.54|2994.54|2994.54|2994.54|2994.48|2994.48|0
1632469190000|2021-09-24 07:39:50|2994.42|2994.42|2994.13|2994.13|2994.42|2994.42|2994.13|2994.13|0
1632469200000|2021-09-24 07:40:00|2993.6|2993.6|2993.39|2993.39|2993.6|2993.6|2993.39|2993.39|0
1632469210000|2021-09-24 07:40:10|2993.32|2993.32|2993.18|2993.18|2993.32|2993.32|2993.07|2993.07|0
1632469220000|2021-09-24 07:40:20|2993.07|2993.07|2993.35|2993.35|2993.35|2993.35|2993.07|2993.07|0
1632469230000|2021-09-24 07:40:30|2993.3|2993.3|2993.33|2993.33|2993.5|2993.5|2993.3|2993.3|0
1632469250000|2021-09-24 07:40:50|2993.16|2993.16|2993.12|2993.12|2993.16|2993.16|2993.12|2993.12|0
1632469270000|2021-09-24 07:41:10|2993.16|2993.16|2992.91|2992.91|2993.24|2993.24|2992.91|2992.91|0
1632469280000|2021-09-24 07:41:20|2993.02|2993.02|2992.96|2992.96|2993.13|2993.13|2992.96|2992.96|0
1632469290000|2021-09-24 07:41:30|2993.1|2993.1|2992.95|2992.95|2993.25|2993.25|2992.95|2992.95|0
1632469300000|2021-09-24 07:41:40|2993.1|2993.1|2993.24|2993.24|2993.24|2993.24|2993.1|2993.1|0
1632469310000|2021-09-24 07:41:50|2993.3|2993.3|2993.16|2993.16|2993.3|2993.3|2993.16|2993.16|0
1632469320000|2021-09-24 07:42:00|2993.25|2993.25|2993.25|2993.25|2993.25|2993.25|2993.25|2993.25|0
1632469340000|2021-09-24 07:42:20|2993.33|2993.33|2993.38|2993.38|2993.38|2993.38|2993.33|2993.33|0
1632469350000|2021-09-24 07:42:30|2993.51|2993.51|2993.51|2993.51|2993.51|2993.51|2993.51|2993.51|0
1632469370000|2021-09-24 07:42:50|2993.65|2993.65|2993.65|2993.65|2993.65|2993.65|2993.65|2993.65|0
1632469380000|2021-09-24 07:43:00|2993.78|2993.78|2993.78|2993.78|2993.78|2993.78|2993.78|2993.78|0
1632469390000|2021-09-24 07:43:10|2993.98|2993.98|2994.24|2994.24|2994.24|2994.24|2993.98|2993.98|0
1632469450000|2021-09-24 07:44:10|2994.34|2994.34|2994.35|2994.35|2994.35|2994.35|2994.24|2994.24|0
1632469460000|2021-09-24 07:44:20|2994.5|2994.5|2994.73|2994.73|2994.79|2994.79|2994.5|2994.5|0
1632469470000|2021-09-24 07:44:30|2994.83|2994.83|2994.83|2994.83|2994.83|2994.83|2994.83|2994.83|0
1632469480000|2021-09-24 07:44:40|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|0
1632469500000|2021-09-24 07:45:00|2995|2995|2994.84|2994.84|2995|2995|2994.84|2994.84|0
1632469510000|2021-09-24 07:45:10|2994.94|2994.94|2994.94|2994.94|2994.97|2994.97|2994.94|2994.94|0
1632469520000|2021-09-24 07:45:20|2994.73|2994.73|2995.23|2995.23|2995.23|2995.23|2994.73|2994.73|0
1632469540000|2021-09-24 07:45:40|2995.08|2995.08|2994.96|2994.96|2995.08|2995.08|2994.96|2994.96|0
1632469550000|2021-09-24 07:45:50|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|0
1632469560000|2021-09-24 07:46:00|2995.45|2995.45|2995.7|2995.7|2995.7|2995.7|2995.45|2995.45|0
1632469570000|2021-09-24 07:46:10|2995.74|2995.74|2995.94|2995.94|2995.94|2995.94|2995.68|2995.68|0
1632469580000|2021-09-24 07:46:20|2996.33|2996.33|2996.6|2996.6|2996.6|2996.6|2996.31|2996.31|0
1632469600000|2021-09-24 07:46:40|2996.46|2996.46|2996.31|2996.31|2996.46|2996.46|2996.31|2996.31|0
1632469610000|2021-09-24 07:46:50|2996.46|2996.46|2996.6|2996.6|2996.6|2996.6|2996.46|2996.46|0
1632469620000|2021-09-24 07:47:00|2996.74|2996.74|2996.43|2996.43|2996.74|2996.74|2996.43|2996.43|0
1632469640000|2021-09-24 07:47:20|2996.38|2996.38|2996.23|2996.23|2996.38|2996.38|2996.23|2996.23|0
1632469680000|2021-09-24 07:48:00|2996.11|2996.11|2995.62|2995.62|2996.11|2996.11|2995.55|2995.55|0
1632469690000|2021-09-24 07:48:10|2995.57|2995.57|2994.28|2994.28|2995.57|2995.57|2994.28|2994.28|0
1632469700000|2021-09-24 07:48:20|2994.22|2994.22|2994.16|2994.16|2994.22|2994.22|2994.16|2994.16|0
1632469710000|2021-09-24 07:48:30|2994.1|2994.1|2994.52|2994.52|2994.52|2994.52|2994.1|2994.1|0
1632469720000|2021-09-24 07:48:40|2994.77|2994.77|2994.87|2994.87|2994.87|2994.87|2994.77|2994.77|0
1632469730000|2021-09-24 07:48:50|2995.01|2995.01|2995.25|2995.25|2995.25|2995.25|2995.01|2995.01|0
1632469740000|2021-09-24 07:49:00|2995.69|2995.69|2995.69|2995.69|2995.69|2995.69|2995.69|2995.69|0
1632469770000|2021-09-24 07:49:30|2995.98|2995.98|2995.98|2995.98|2995.98|2995.98|2995.98|2995.98|0
1632469790000|2021-09-24 07:49:50|2995.59|2995.59|2995.59|2995.59|2995.59|2995.59|2995.59|2995.59|0
1632469800000|2021-09-24 07:50:00|2996.32|2996.32|2997.96|2997.96|2997.96|2997.96|2996.32|2996.32|0
1632469820000|2021-09-24 07:50:20|2997.52|2997.52|2997.34|2997.34|2997.52|2997.52|2997.16|2997.16|0
1632469840000|2021-09-24 07:50:40|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|0
1632469850000|2021-09-24 07:50:50|2997.55|2997.55|2997.55|2997.55|2997.55|2997.55|2997.55|2997.55|0
1632469860000|2021-09-24 07:51:00|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|0
1632469870000|2021-09-24 07:51:10|2997.49|2997.49|2997.48|2997.48|2997.49|2997.49|2997.42|2997.42|0
1632469880000|2021-09-24 07:51:20|2997.92|2997.92|2997.98|2997.98|2997.98|2997.98|2997.92|2997.92|0
1632469890000|2021-09-24 07:51:30|2998.13|2998.13|2998.07|2998.07|2998.13|2998.13|2998.07|2998.07|0
1632469900000|2021-09-24 07:51:40|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|0
1632469920000|2021-09-24 07:52:00|2997.89|2997.89|2997.76|2997.76|2997.96|2997.96|2997.76|2997.76|0
1632469930000|2021-09-24 07:52:10|2997.89|2997.89|2997.95|2997.95|2997.95|2997.95|2997.89|2997.89|0
1632469950000|2021-09-24 07:52:30|2998.1|2998.1|2998.23|2998.23|2998.23|2998.23|2998.1|2998.1|0
1632469960000|2021-09-24 07:52:40|2998.37|2998.37|2998.62|2998.62|2998.62|2998.62|2998.37|2998.37|0
1632469980000|2021-09-24 07:53:00|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|0
1632469990000|2021-09-24 07:53:10|2998.95|2998.95|2999.25|2999.25|2999.25|2999.25|2998.95|2998.95|0
1632470000000|2021-09-24 07:53:20|2998.91|2998.91|2998.58|2998.58|2998.91|2998.91|2998.58|2998.58|0
1632470020000|2021-09-24 07:53:40|2998.52|2998.52|2998.84|2998.84|2998.86|2998.86|2998.47|2998.47|0
1632470030000|2021-09-24 07:53:50|2998.94|2998.94|2999|2999|2999|2999|2998.94|2998.94|0
1632470040000|2021-09-24 07:54:00|2998.71|2998.71|2998.62|2998.62|2998.71|2998.71|2998.62|2998.62|0
1632470050000|2021-09-24 07:54:10|2998.74|2998.74|2999|2999|2999|2999|2998.61|2998.61|0
1632470060000|2021-09-24 07:54:20|2999.03|2999.03|2999.03|2999.03|2999.03|2999.03|2999.03|2999.03|0
1632470070000|2021-09-24 07:54:30|2998.92|2998.92|2998.92|2998.92|2999.02|2999.02|2998.92|2998.92|0
1632470080000|2021-09-24 07:54:40|2999.05|2999.05|2999|2999|2999.05|2999.05|2998.93|2998.93|0
1632470100000|2021-09-24 07:55:00|2999.15|2999.15|2998.72|2998.72|2999.15|2999.15|2998.72|2998.72|0
1632470120000|2021-09-24 07:55:20|2998.6|2998.6|2998.28|2998.28|2998.6|2998.6|2998.28|2998.28|0
1632470130000|2021-09-24 07:55:30|2998.43|2998.43|2998.06|2998.06|2998.43|2998.43|2998.06|2998.06|0
1632470140000|2021-09-24 07:55:40|2998.13|2998.13|2997.99|2997.99|2998.13|2998.13|2997.99|2997.99|0
1632470150000|2021-09-24 07:55:50|2998.05|2998.05|2997.38|2997.38|2998.05|2998.05|2997.09|2997.09|0
1632470160000|2021-09-24 07:56:00|2997.4|2997.4|2997.33|2997.33|2997.53|2997.53|2997.29|2997.29|0
1632470170000|2021-09-24 07:56:10|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|0
1632470190000|2021-09-24 07:56:30|2996.96|2996.96|2996.76|2996.76|2996.96|2996.96|2996.76|2996.76|0
1632470200000|2021-09-24 07:56:40|2996.85|2996.85|2996.52|2996.52|2996.89|2996.89|2996.52|2996.52|0
1632470220000|2021-09-24 07:57:00|2996.63|2996.63|2996.66|2996.66|2996.66|2996.66|2996.63|2996.63|0
1632470230000|2021-09-24 07:57:10|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|0
1632470240000|2021-09-24 07:57:20|2996.64|2996.64|2996.43|2996.43|2996.76|2996.76|2996.43|2996.43|0
1632470250000|2021-09-24 07:57:30|2996.29|2996.29|2995.69|2995.69|2996.32|2996.32|2995.69|2995.69|0
1632470270000|2021-09-24 07:57:50|2995.65|2995.65|2995.65|2995.65|2995.65|2995.65|2995.65|2995.65|0
1632470280000|2021-09-24 07:58:00|2995.7|2995.7|2995.64|2995.64|2995.7|2995.7|2995.64|2995.64|0
1632470290000|2021-09-24 07:58:10|2995.81|2995.81|2995.81|2995.81|2995.81|2995.81|2995.81|2995.81|0
1632470300000|2021-09-24 07:58:20|2995.69|2995.69|2995.98|2995.98|2995.98|2995.98|2995.69|2995.69|0
1632470310000|2021-09-24 07:58:30|2996.04|2996.04|2996.08|2996.08|2996.08|2996.08|2996.04|2996.04|0
1632470320000|2021-09-24 07:58:40|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|0
1632470340000|2021-09-24 07:59:00|2996.05|2996.05|2996.05|2996.05|2996.12|2996.12|2996.05|2996.05|0
1632470360000|2021-09-24 07:59:20|2995.87|2995.87|2995.87|2995.87|2995.87|2995.87|2995.87|2995.87|0
1632470370000|2021-09-24 07:59:30|2995.73|2995.73|2995.29|2995.29|2995.73|2995.73|2995.29|2995.29|0
1632470380000|2021-09-24 07:59:40|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|0
1632470390000|2021-09-24 07:59:50|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|0
1632470400000|2021-09-24 08:00:00|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|0
1632470410000|2021-09-24 08:00:10|2994.94|2994.94|2994.94|2994.94|2994.94|2994.94|2994.94|2994.94|0
1632470430000|2021-09-24 08:00:30|2994.88|2994.88|2994.83|2994.83|2994.88|2994.88|2994.83|2994.83|0
1632470440000|2021-09-24 08:00:40|2994.62|2994.62|2994.31|2994.31|2994.62|2994.62|2994.31|2994.31|0
1632470450000|2021-09-24 08:00:50|2994.17|2994.17|2993.58|2993.58|2994.17|2994.17|2993.58|2993.58|0
1632470460000|2021-09-24 08:01:00|2993.62|2993.62|2993.37|2993.37|2993.62|2993.62|2993.37|2993.37|0
1632470470000|2021-09-24 08:01:10|2993.31|2993.31|2993.31|2993.31|2993.31|2993.31|2993.31|2993.31|0
1632470480000|2021-09-24 08:01:20|2992.85|2992.85|2992.75|2992.75|2992.85|2992.85|2992.75|2992.75|0
1632470500000|2021-09-24 08:01:40|2992.93|2992.93|2992.93|2992.93|2992.93|2992.93|2992.93|2992.93|0
1632470510000|2021-09-24 08:01:50|2992.7|2992.7|2992.76|2992.76|2992.76|2992.76|2992.7|2992.7|0
1632470520000|2021-09-24 08:02:00|2992.24|2992.24|2992.04|2992.04|2992.24|2992.24|2991.91|2991.91|0
1632470530000|2021-09-24 08:02:10|2992.11|2992.11|2992.12|2992.12|2992.12|2992.12|2991.98|2991.98|0
1632470540000|2021-09-24 08:02:20|2992.43|2992.43|2992.43|2992.43|2992.43|2992.43|2992.43|2992.43|0
1632470550000|2021-09-24 08:02:30|2992.56|2992.56|2992.48|2992.48|2992.62|2992.62|2992.48|2992.48|0
1632470560000|2021-09-24 08:02:40|2992.22|2992.22|2992.39|2992.39|2992.39|2992.39|2992.22|2992.22|0
1632470570000|2021-09-24 08:02:50|2992.64|2992.64|2992.58|2992.58|2992.64|2992.64|2992.58|2992.58|0
1632470580000|2021-09-24 08:03:00|2992.44|2992.44|2992.35|2992.35|2992.44|2992.44|2992.35|2992.35|0
1632470600000|2021-09-24 08:03:20|2992.59|2992.59|2992.59|2992.59|2992.59|2992.59|2992.59|2992.59|0
1632470610000|2021-09-24 08:03:30|2992.44|2992.44|2992.97|2992.97|2992.97|2992.97|2992.44|2992.44|0
1632470620000|2021-09-24 08:03:40|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|0
1632470630000|2021-09-24 08:03:50|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|0
1632470640000|2021-09-24 08:04:00|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|0
1632470670000|2021-09-24 08:04:30|2993.12|2993.12|2992.55|2992.55|2993.12|2993.12|2992.55|2992.55|0
1632470680000|2021-09-24 08:04:40|2992.1|2992.1|2991.95|2991.95|2992.15|2992.15|2991.95|2991.95|0
1632470690000|2021-09-24 08:04:50|2991.89|2991.89|2991.89|2991.89|2991.89|2991.89|2991.89|2991.89|0
1632470700000|2021-09-24 08:05:00|2991.65|2991.65|2991.51|2991.51|2991.65|2991.65|2991.51|2991.51|0
1632470710000|2021-09-24 08:05:10|2991.37|2991.37|2990.88|2990.88|2991.37|2991.37|2990.88|2990.88|0
1632470730000|2021-09-24 08:05:30|2990.74|2990.74|2990.74|2990.74|2990.74|2990.74|2990.74|2990.74|0
1632470760000|2021-09-24 08:06:00|2990.48|2990.48|2990.42|2990.42|2990.48|2990.48|2990.42|2990.42|0
1632470770000|2021-09-24 08:06:10|2990.28|2990.28|2990.09|2990.09|2990.28|2990.28|2990.09|2990.09|0
1632470780000|2021-09-24 08:06:20|2990.21|2990.21|2989.77|2989.77|2990.21|2990.21|2989.77|2989.77|0
1632470790000|2021-09-24 08:06:30|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|0
1632470800000|2021-09-24 08:06:40|2989.83|2989.83|2989.83|2989.83|2989.83|2989.83|2989.83|2989.83|0
1632470810000|2021-09-24 08:06:50|2989.95|2989.95|2989.95|2989.95|2989.95|2989.95|2989.95|2989.95|0
1632470820000|2021-09-24 08:07:00|2990.06|2990.06|2990.06|2990.06|2990.06|2990.06|2990.06|2990.06|0
1632470830000|2021-09-24 08:07:10|2990.12|2990.12|2990.06|2990.06|2990.32|2990.32|2990.06|2990.06|0
1632470840000|2021-09-24 08:07:20|2989.98|2989.98|2989.68|2989.68|2989.98|2989.98|2989.68|2989.68|0
1632470850000|2021-09-24 08:07:30|2989.75|2989.75|2989.75|2989.75|2989.75|2989.75|2989.75|2989.75|0
1632470860000|2021-09-24 08:07:40|2989.6|2989.6|2989.53|2989.53|2989.6|2989.6|2989.53|2989.53|0
1632470870000|2021-09-24 08:07:50|2989.47|2989.47|2988.74|2988.74|2989.47|2989.47|2988.74|2988.74|0
1632470880000|2021-09-24 08:08:00|2988.68|2988.68|2988.3|2988.3|2988.68|2988.68|2988.24|2988.24|0
1632470890000|2021-09-24 08:08:10|2988.38|2988.38|2988.11|2988.11|2988.38|2988.38|2988.11|2988.11|0
1632470900000|2021-09-24 08:08:20|2987.93|2987.93|2987.78|2987.78|2987.93|2987.93|2987.78|2987.78|0
1632470910000|2021-09-24 08:08:30|2987.71|2987.71|2988.01|2988.01|2988.01|2988.01|2987.71|2987.71|0
1632470940000|2021-09-24 08:09:00|2988.11|2988.11|2988.11|2988.11|2988.11|2988.11|2988.11|2988.11|0
1632470950000|2021-09-24 08:09:10|2988.77|2988.77|2988.77|2988.77|2988.77|2988.77|2988.77|2988.77|0
1632470960000|2021-09-24 08:09:20|2989.05|2989.05|2989.05|2989.05|2989.05|2989.05|2989.05|2989.05|0
1632470970000|2021-09-24 08:09:30|2989.12|2989.12|2989.12|2989.12|2989.12|2989.12|2989.12|2989.12|0
1632470980000|2021-09-24 08:09:40|2988.98|2988.98|2988.98|2988.98|2988.98|2988.98|2988.98|2988.98|0
1632471000000|2021-09-24 08:10:00|2989.09|2989.09|2989.05|2989.05|2989.09|2989.09|2989.05|2989.05|0
1632471010000|2021-09-24 08:10:10|2989.2|2989.2|2989.2|2989.2|2989.2|2989.2|2989.2|2989.2|0
1632471020000|2021-09-24 08:10:20|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|0
1632471030000|2021-09-24 08:10:30|2989.48|2989.48|2989.46|2989.46|2989.48|2989.48|2989.34|2989.34|0
1632471040000|2021-09-24 08:10:40|2989.4|2989.4|2989.72|2989.72|2989.72|2989.72|2989.4|2989.4|0
1632471050000|2021-09-24 08:10:50|2989.93|2989.93|2990.33|2990.33|2990.33|2990.33|2989.93|2989.93|0
1632471060000|2021-09-24 08:11:00|2990.46|2990.46|2990.4|2990.4|2990.46|2990.46|2990.34|2990.34|0
1632471100000|2021-09-24 08:11:40|2990.47|2990.47|2990.31|2990.31|2990.75|2990.75|2990.31|2990.31|0
1632471110000|2021-09-24 08:11:50|2990.46|2990.46|2990.61|2990.61|2990.61|2990.61|2990.46|2990.46|0
1632471120000|2021-09-24 08:12:00|2990.94|2990.94|2991.07|2991.07|2991.13|2991.13|2990.8|2990.8|0
1632471130000|2021-09-24 08:12:10|2991|2991|2991.06|2991.06|2991.06|2991.06|2991|2991|0
1632471150000|2021-09-24 08:12:30|2990.93|2990.93|2991.06|2991.06|2991.06|2991.06|2990.93|2990.93|0
1632471160000|2021-09-24 08:12:40|2991.2|2991.2|2991.54|2991.54|2991.79|2991.79|2991.2|2991.2|0
1632471170000|2021-09-24 08:12:50|2991.25|2991.25|2991.06|2991.06|2991.25|2991.25|2991.06|2991.06|0
1632471180000|2021-09-24 08:13:00|2991|2991|2990.88|2990.88|2991|2991|2990.88|2990.88|0
1632471190000|2021-09-24 08:13:10|2990.76|2990.76|2990.76|2990.76|2990.76|2990.76|2990.76|2990.76|0
1632471200000|2021-09-24 08:13:20|2990.61|2990.61|2990.23|2990.23|2990.61|2990.61|2990.23|2990.23|0
1632471210000|2021-09-24 08:13:30|2990.33|2990.33|2990.22|2990.22|2990.33|2990.33|2990.18|2990.18|0
1632471220000|2021-09-24 08:13:40|2989.99|2989.99|2989.99|2989.99|2989.99|2989.99|2989.99|2989.99|0
1632471240000|2021-09-24 08:14:00|2989.93|2989.93|2989.99|2989.99|2989.99|2989.99|2989.93|2989.93|0
1632471250000|2021-09-24 08:14:10|2990.06|2990.06|2990.03|2990.03|2990.06|2990.06|2990.03|2990.03|0
1632471270000|2021-09-24 08:14:30|2989.83|2989.83|2990.03|2990.03|2990.03|2990.03|2989.83|2989.83|0
1632471280000|2021-09-24 08:14:40|2989.88|2989.88|2990.09|2990.09|2990.09|2990.09|2989.88|2989.88|0
1632471300000|2021-09-24 08:15:00|2990.45|2990.45|2989.87|2989.87|2990.45|2990.45|2989.72|2989.72|0
1632471330000|2021-09-24 08:15:30|2989.77|2989.77|2989.62|2989.62|2989.77|2989.77|2989.62|2989.62|0
1632471340000|2021-09-24 08:15:40|2989.77|2989.77|2989.77|2989.77|2989.77|2989.77|2989.77|2989.77|0
1632471360000|2021-09-24 08:16:00|2989.92|2989.92|2989.96|2989.96|2990.2|2990.2|2989.92|2989.92|0
1632471380000|2021-09-24 08:16:20|2989.82|2989.82|2989.85|2989.85|2989.85|2989.85|2989.82|2989.82|0
1632471390000|2021-09-24 08:16:30|2990|2990|2990.33|2990.33|2990.33|2990.33|2990|2990|0
1632471400000|2021-09-24 08:16:40|2990.21|2990.21|2990.16|2990.16|2990.21|2990.21|2990.1|2990.1|0
1632471410000|2021-09-24 08:16:50|2990.29|2990.29|2990.35|2990.35|2990.35|2990.35|2990.29|2990.29|0
1632471420000|2021-09-24 08:17:00|2990.39|2990.39|2990.39|2990.39|2990.39|2990.39|2990.39|2990.39|0
1632471430000|2021-09-24 08:17:10|2990.67|2990.67|2991.34|2991.34|2991.64|2991.64|2990.67|2990.67|0
1632471440000|2021-09-24 08:17:20|2991.4|2991.4|2991.4|2991.4|2991.4|2991.4|2991.4|2991.4|0
1632471450000|2021-09-24 08:17:30|2991.52|2991.52|2991.52|2991.52|2991.52|2991.52|2991.52|2991.52|0
1632471480000|2021-09-24 08:18:00|2991.4|2991.4|2991.78|2991.78|2991.78|2991.78|2991.4|2991.4|0
1632471510000|2021-09-24 08:18:30|2991.68|2991.68|2991.47|2991.47|2991.68|2991.68|2991.47|2991.47|0
1632471520000|2021-09-24 08:18:40|2991.62|2991.62|2991.49|2991.49|2991.62|2991.62|2991.49|2991.49|0
1632471530000|2021-09-24 08:18:50|2991.53|2991.53|2991.66|2991.66|2991.66|2991.66|2991.53|2991.53|0
1632471550000|2021-09-24 08:19:10|2991.7|2991.7|2991.87|2991.87|2991.87|2991.87|2991.7|2991.7|0
1632471560000|2021-09-24 08:19:20|2992.01|2992.01|2991.69|2991.69|2992.01|2992.01|2991.69|2991.69|0
1632471570000|2021-09-24 08:19:30|2991.75|2991.75|2991.88|2991.88|2991.88|2991.88|2991.75|2991.75|0
1632471580000|2021-09-24 08:19:40|2991.6|2991.6|2991.6|2991.6|2991.6|2991.6|2991.6|2991.6|0
1632471590000|2021-09-24 08:19:50|2991.74|2991.74|2992.02|2992.02|2992.02|2992.02|2991.74|2991.74|0
1632471600000|2021-09-24 08:20:00|2991.96|2991.96|2991.92|2991.92|2991.96|2991.96|2991.92|2991.92|0
1632471610000|2021-09-24 08:20:10|2991.6|2991.6|2991.6|2991.6|2991.6|2991.6|2991.6|2991.6|0
1632471620000|2021-09-24 08:20:20|2991.47|2991.47|2991.47|2991.47|2991.47|2991.47|2991.47|2991.47|0
1632471630000|2021-09-24 08:20:30|2991.4|2991.4|2991.4|2991.4|2991.4|2991.4|2991.4|2991.4|0
1632471640000|2021-09-24 08:20:40|2991.47|2991.47|2991.47|2991.47|2991.47|2991.47|2991.47|2991.47|0
1632471660000|2021-09-24 08:21:00|2991.41|2991.41|2991.41|2991.41|2991.41|2991.41|2991.41|2991.41|0
1632471670000|2021-09-24 08:21:10|2991.58|2991.58|2991.52|2991.52|2991.58|2991.58|2991.52|2991.52|0
1632471680000|2021-09-24 08:21:20|2991.45|2991.45|2991.38|2991.38|2991.57|2991.57|2991.38|2991.38|0
1632471690000|2021-09-24 08:21:30|2991.09|2991.09|2990.88|2990.88|2991.09|2991.09|2990.88|2990.88|0
1632471710000|2021-09-24 08:21:50|2991.03|2991.03|2991.17|2991.17|2991.17|2991.17|2991.03|2991.03|0
1632471740000|2021-09-24 08:22:20|2991.23|2991.23|2991.55|2991.55|2991.55|2991.55|2991.23|2991.23|0
1632471750000|2021-09-24 08:22:30|2991.67|2991.67|2991.67|2991.67|2991.67|2991.67|2991.67|2991.67|0
1632471760000|2021-09-24 08:22:40|2991.8|2991.8|2991.76|2991.76|2991.8|2991.8|2991.76|2991.76|0
1632471770000|2021-09-24 08:22:50|2991.7|2991.7|2991.84|2991.84|2991.84|2991.84|2991.7|2991.7|0
1632471780000|2021-09-24 08:23:00|2991.9|2991.9|2991.53|2991.53|2991.9|2991.9|2991.53|2991.53|0
1632471790000|2021-09-24 08:23:10|2991.42|2991.42|2991.42|2991.42|2991.42|2991.42|2991.42|2991.42|0
1632471810000|2021-09-24 08:23:30|2991.57|2991.57|2991.57|2991.57|2991.57|2991.57|2991.57|2991.57|0
1632471820000|2021-09-24 08:23:40|2991.7|2991.7|2992.14|2992.14|2992.14|2992.14|2991.7|2991.7|0
1632471830000|2021-09-24 08:23:50|2992.33|2992.33|2992.32|2992.32|2992.47|2992.47|2992.32|2992.32|0
1632471840000|2021-09-24 08:24:00|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|0
1632471850000|2021-09-24 08:24:10|2992.32|2992.32|2992.32|2992.32|2992.32|2992.32|2992.32|2992.32|0
1632471860000|2021-09-24 08:24:20|2992.38|2992.38|2992.25|2992.25|2992.38|2992.38|2992.25|2992.25|0
1632471870000|2021-09-24 08:24:30|2992.39|2992.39|2992.39|2992.39|2992.39|2992.39|2992.39|2992.39|0
1632471880000|2021-09-24 08:24:40|2992.54|2992.54|2992.69|2992.69|2992.69|2992.69|2992.54|2992.54|0
1632471890000|2021-09-24 08:24:50|2992.55|2992.55|2992.55|2992.55|2992.55|2992.55|2992.55|2992.55|0
1632471900000|2021-09-24 08:25:00|2992.61|2992.61|2992.49|2992.49|2992.61|2992.61|2992.49|2992.49|0
1632471920000|2021-09-24 08:25:20|2992.56|2992.56|2992.74|2992.74|2992.74|2992.74|2992.56|2992.56|0
1632471930000|2021-09-24 08:25:30|2992.63|2992.63|2993.4|2993.4|2993.4|2993.4|2992.63|2992.63|0
1632471940000|2021-09-24 08:25:40|2993.35|2993.35|2993.08|2993.08|2993.35|2993.35|2993.08|2993.08|0
1632471960000|2021-09-24 08:26:00|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|0
1632471970000|2021-09-24 08:26:10|2993.1|2993.1|2992.89|2992.89|2993.1|2993.1|2992.89|2992.89|0
1632471980000|2021-09-24 08:26:20|2992.94|2992.94|2993.29|2993.29|2993.29|2993.29|2992.94|2992.94|0
1632471990000|2021-09-24 08:26:30|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|0
1632472030000|2021-09-24 08:27:10|2993.42|2993.42|2993.09|2993.09|2993.42|2993.42|2993.09|2993.09|0
1632472040000|2021-09-24 08:27:20|2993.03|2993.03|2992.88|2992.88|2993.03|2993.03|2992.88|2992.88|0
1632472050000|2021-09-24 08:27:30|2993.02|2993.02|2992.94|2992.94|2993.02|2993.02|2992.87|2992.87|0
1632472060000|2021-09-24 08:27:40|2993.2|2993.2|2993.29|2993.29|2993.29|2993.29|2993.14|2993.14|0
1632472070000|2021-09-24 08:27:50|2993.42|2993.42|2993.88|2993.88|2993.88|2993.88|2993.42|2993.42|0
1632472080000|2021-09-24 08:28:00|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|0
1632472090000|2021-09-24 08:28:10|2993.97|2993.97|2994.31|2994.31|2994.31|2994.31|2993.92|2993.92|0
1632472110000|2021-09-24 08:28:30|2994.16|2994.16|2994.62|2994.62|2994.62|2994.62|2994.16|2994.16|0
1632472120000|2021-09-24 08:28:40|2994.74|2994.74|2994.74|2994.74|2994.74|2994.74|2994.74|2994.74|0
1632472140000|2021-09-24 08:29:00|2994.61|2994.61|2994.47|2994.47|2994.61|2994.61|2994.47|2994.47|0
1632472150000|2021-09-24 08:29:10|2994.61|2994.61|2994.61|2994.61|2994.61|2994.61|2994.61|2994.61|0
1632472160000|2021-09-24 08:29:20|2994.67|2994.67|2994.61|2994.61|2994.67|2994.67|2994.61|2994.61|0
1632472170000|2021-09-24 08:29:30|2994.72|2994.72|2995.01|2995.01|2995.01|2995.01|2994.72|2994.72|0
1632472200000|2021-09-24 08:30:00|2994.87|2994.87|2994.52|2994.52|2994.87|2994.87|2994.52|2994.52|0
1632472220000|2021-09-24 08:30:20|2994.66|2994.66|2994.52|2994.52|2994.66|2994.66|2994.52|2994.52|0
1632472230000|2021-09-24 08:30:30|2994.55|2994.55|2994.42|2994.42|2994.66|2994.66|2994.42|2994.42|0
1632472240000|2021-09-24 08:30:40|2994.31|2994.31|2994.31|2994.31|2994.31|2994.31|2994.31|2994.31|0
1632472250000|2021-09-24 08:30:50|2994.46|2994.46|2994.6|2994.6|2994.6|2994.6|2994.46|2994.46|0
1632472260000|2021-09-24 08:31:00|2994.75|2994.75|2994.75|2994.75|2994.75|2994.75|2994.75|2994.75|0
1632472270000|2021-09-24 08:31:10|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|0
1632472280000|2021-09-24 08:31:20|2994.88|2994.88|2994.88|2994.88|2994.88|2994.88|2994.88|2994.88|0
1632472290000|2021-09-24 08:31:30|2994.74|2994.74|2994.74|2994.74|2994.74|2994.74|2994.74|2994.74|0
1632472310000|2021-09-24 08:31:50|2994.86|2994.86|2995|2995|2995|2995|2994.86|2994.86|0
1632472320000|2021-09-24 08:32:00|2994.94|2994.94|2995.06|2995.06|2995.06|2995.06|2994.94|2994.94|0
1632472330000|2021-09-24 08:32:10|2995.03|2995.03|2994.65|2994.65|2995.03|2995.03|2994.58|2994.58|0
1632472350000|2021-09-24 08:32:30|2994.76|2994.76|2994.76|2994.76|2994.76|2994.76|2994.76|2994.76|0
1632472360000|2021-09-24 08:32:40|2994.8|2994.8|2994.97|2994.97|2994.97|2994.97|2994.8|2994.8|0
1632472380000|2021-09-24 08:33:00|2995.1|2995.1|2995.41|2995.41|2995.41|2995.41|2995.1|2995.1|0
1632472390000|2021-09-24 08:33:10|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|0
1632472400000|2021-09-24 08:33:20|2995.79|2995.79|2995.9|2995.9|2995.9|2995.9|2995.79|2995.79|0
1632472410000|2021-09-24 08:33:30|2995.69|2995.69|2995.84|2995.84|2995.84|2995.84|2995.69|2995.69|0
1632472440000|2021-09-24 08:34:00|2995.98|2995.98|2995.9|2995.9|2995.98|2995.98|2995.71|2995.71|0
1632472470000|2021-09-24 08:34:30|2996.04|2996.04|2996.04|2996.04|2996.04|2996.04|2996.04|2996.04|0
1632472480000|2021-09-24 08:34:40|2996.16|2996.16|2996.59|2996.59|2996.59|2996.59|2996.16|2996.16|0
1632472500000|2021-09-24 08:35:00|2996.69|2996.69|2996.69|2996.69|2996.91|2996.91|2996.62|2996.62|0
1632472510000|2021-09-24 08:35:10|2996.76|2996.76|2996.76|2996.76|2996.76|2996.76|2996.76|2996.76|0
1632472540000|2021-09-24 08:35:40|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|0
1632472550000|2021-09-24 08:35:50|2996.52|2996.52|2996.39|2996.39|2996.52|2996.52|2996.39|2996.39|0
1632472560000|2021-09-24 08:36:00|2996.25|2996.25|2996.08|2996.08|2996.25|2996.25|2996.01|2996.01|0
1632472590000|2021-09-24 08:36:30|2996.22|2996.22|2996.36|2996.36|2996.36|2996.36|2996.22|2996.22|0
1632472620000|2021-09-24 08:37:00|2996.1|2996.1|2995.91|2995.91|2996.1|2996.1|2995.91|2995.91|0
1632472630000|2021-09-24 08:37:10|2995.77|2995.77|2995.91|2995.91|2995.91|2995.91|2995.77|2995.77|0
1632472640000|2021-09-24 08:37:20|2995.78|2995.78|2995.84|2995.84|2996.15|2996.15|2995.71|2995.71|0
1632472650000|2021-09-24 08:37:30|2996.02|2996.02|2996.03|2996.03|2996.03|2996.03|2995.88|2995.88|0
1632472660000|2021-09-24 08:37:40|2995.97|2995.97|2995.97|2995.97|2995.97|2995.97|2995.97|2995.97|0
1632472670000|2021-09-24 08:37:50|2996.07|2996.07|2996.19|2996.19|2996.19|2996.19|2996.07|2996.07|0
1632472700000|2021-09-24 08:38:20|2996.26|2996.26|2996.33|2996.33|2996.33|2996.33|2996.26|2996.26|0
1632472710000|2021-09-24 08:38:30|2996.38|2996.38|2996.64|2996.64|2996.75|2996.75|2996.15|2996.15|0
1632472720000|2021-09-24 08:38:40|2996.75|2996.75|2996.84|2996.84|2996.86|2996.86|2996.64|2996.64|0
1632472730000|2021-09-24 08:38:50|2996.99|2996.99|2997.37|2997.37|2997.37|2997.37|2996.99|2996.99|0
1632472740000|2021-09-24 08:39:00|2997.51|2997.51|2997.89|2997.89|2997.89|2997.89|2997.46|2997.46|0
1632472750000|2021-09-24 08:39:10|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|0
1632472780000|2021-09-24 08:39:40|2997.98|2997.98|2997.98|2997.98|2997.98|2997.98|2997.98|2997.98|0
1632472800000|2021-09-24 08:40:00|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|0
1632472810000|2021-09-24 08:40:10|2998.19|2998.19|2998.04|2998.04|2998.19|2998.19|2998.04|2998.04|0
1632472820000|2021-09-24 08:40:20|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|0
1632472840000|2021-09-24 08:40:40|2998.02|2998.02|2997.79|2997.79|2998.02|2998.02|2997.79|2997.79|0
1632472860000|2021-09-24 08:41:00|2997.99|2997.99|2998.02|2998.02|2998.02|2998.02|2997.99|2997.99|0
1632472880000|2021-09-24 08:41:20|2997.88|2997.88|2997.6|2997.6|2997.88|2997.88|2997.6|2997.6|0
1632472900000|2021-09-24 08:41:40|2997.64|2997.64|2997.64|2997.64|2997.64|2997.64|2997.64|2997.64|0
1632472910000|2021-09-24 08:41:50|2997.95|2997.95|2998.09|2998.09|2998.09|2998.09|2997.95|2997.95|0
1632472920000|2021-09-24 08:42:00|2997.89|2997.89|2997.76|2997.76|2997.89|2997.89|2997.76|2997.76|0
1632472930000|2021-09-24 08:42:10|2997.89|2997.89|2997.89|2997.89|2997.89|2997.89|2997.89|2997.89|0
1632472960000|2021-09-24 08:42:40|2997.74|2997.74|2997.44|2997.44|2997.74|2997.74|2997.44|2997.44|0
1632472970000|2021-09-24 08:42:50|2997.12|2997.12|2997.13|2997.13|2997.18|2997.18|2997.06|2997.06|0
1632472980000|2021-09-24 08:43:00|2997.19|2997.19|2997.19|2997.19|2997.19|2997.19|2997.19|2997.19|0
1632472990000|2021-09-24 08:43:10|2997.06|2997.06|2997|2997|2997.06|2997.06|2997|2997|0
1632473000000|2021-09-24 08:43:20|2996.94|2996.94|2997.28|2997.28|2997.28|2997.28|2996.94|2996.94|0
1632473010000|2021-09-24 08:43:30|2997.42|2997.42|2997.42|2997.42|2997.42|2997.42|2997.42|2997.42|0
1632473020000|2021-09-24 08:43:40|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|0
1632473030000|2021-09-24 08:43:50|2997.78|2997.78|2998.19|2998.19|2998.26|2998.26|2997.78|2997.78|0
1632473040000|2021-09-24 08:44:00|2998.25|2998.25|2998.12|2998.12|2998.25|2998.25|2998.12|2998.12|0
1632473050000|2021-09-24 08:44:10|2998.18|2998.18|2998.24|2998.24|2998.32|2998.32|2998.18|2998.18|0
1632473060000|2021-09-24 08:44:20|2998.38|2998.38|2998.45|2998.45|2998.51|2998.51|2998.38|2998.38|0
1632473070000|2021-09-24 08:44:30|2998.58|2998.58|2998.45|2998.45|2998.58|2998.58|2998.45|2998.45|0
1632473080000|2021-09-24 08:44:40|2998.57|2998.57|2998.71|2998.71|2998.71|2998.71|2998.57|2998.57|0
1632473100000|2021-09-24 08:45:00|2998.77|2998.77|2998.89|2998.89|2998.89|2998.89|2998.77|2998.77|0
1632473110000|2021-09-24 08:45:10|2998.82|2998.82|2998.31|2998.31|2998.82|2998.82|2998.31|2998.31|0
1632473120000|2021-09-24 08:45:20|2998.25|2998.25|2997.95|2997.95|2998.25|2998.25|2997.95|2997.95|0
1632473130000|2021-09-24 08:45:30|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|2997.87|2997.87|0
1632473140000|2021-09-24 08:45:40|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|0
1632473150000|2021-09-24 08:45:50|2997.8|2997.8|2997.86|2997.86|2997.86|2997.86|2997.8|2997.8|0
1632473160000|2021-09-24 08:46:00|2998.15|2998.15|2998.08|2998.08|2998.15|2998.15|2998.08|2998.08|0
1632473170000|2021-09-24 08:46:10|2998.19|2998.19|2998.19|2998.19|2998.19|2998.19|2998.19|2998.19|0
1632473180000|2021-09-24 08:46:20|2998.26|2998.26|2998.26|2998.26|2998.26|2998.26|2998.26|2998.26|0
1632473190000|2021-09-24 08:46:30|2998.12|2998.12|2998.26|2998.26|2998.26|2998.26|2997.97|2997.97|0
1632473200000|2021-09-24 08:46:40|2998.21|2998.21|2998.38|2998.38|2998.38|2998.38|2998.21|2998.21|0
1632473210000|2021-09-24 08:46:50|2998.43|2998.43|2998.54|2998.54|2998.54|2998.54|2998.43|2998.43|0
1632473220000|2021-09-24 08:47:00|2998.5|2998.5|2998.18|2998.18|2998.5|2998.5|2998.18|2998.18|0
1632473240000|2021-09-24 08:47:20|2998.08|2998.08|2998.11|2998.11|2998.11|2998.11|2997.81|2997.81|0
1632473250000|2021-09-24 08:47:30|2998.31|2998.31|2998.44|2998.44|2998.44|2998.44|2998.31|2998.31|0
1632473270000|2021-09-24 08:47:50|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|0
1632473290000|2021-09-24 08:48:10|2998.1|2998.1|2998.1|2998.1|2998.1|2998.1|2998.1|2998.1|0
1632473300000|2021-09-24 08:48:20|2998.03|2998.03|2998.03|2998.03|2998.03|2998.03|2998.03|2998.03|0
1632473320000|2021-09-24 08:48:40|2998.1|2998.1|2998.2|2998.2|2998.2|2998.2|2998.1|2998.1|0
1632473330000|2021-09-24 08:48:50|2998.49|2998.49|2998.63|2998.63|2998.63|2998.63|2998.49|2998.49|0
1632473340000|2021-09-24 08:49:00|2998.66|2998.66|2998.75|2998.75|2998.81|2998.81|2998.66|2998.66|0
1632473350000|2021-09-24 08:49:10|2998.88|2998.88|2999|2999|2999|2999|2998.88|2998.88|0
1632473370000|2021-09-24 08:49:30|2999.14|2999.14|2999.59|2999.59|2999.59|2999.59|2999.14|2999.14|0
1632473380000|2021-09-24 08:49:40|2999.73|2999.73|2999.89|2999.89|2999.89|2999.89|2999.73|2999.73|0
1632473390000|2021-09-24 08:49:50|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|0
1632473400000|2021-09-24 08:50:00|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|0
1632473420000|2021-09-24 08:50:20|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|0
1632473440000|2021-09-24 08:50:40|3000.3|3000.3|3000.37|3000.37|3000.37|3000.37|3000.3|3000.3|0
1632473450000|2021-09-24 08:50:50|3000.22|3000.22|3000.81|3000.81|3000.81|3000.81|3000.22|3000.22|0
1632473470000|2021-09-24 08:51:10|3001.1|3001.1|3001.35|3001.35|3001.35|3001.35|3000.92|3000.92|0
1632473480000|2021-09-24 08:51:20|3001.49|3001.49|3001.49|3001.49|3001.49|3001.49|3001.49|3001.49|0
1632473490000|2021-09-24 08:51:30|3001.35|3001.35|3001.35|3001.35|3001.35|3001.35|3001.35|3001.35|0
1632473500000|2021-09-24 08:51:40|3001.54|3001.54|3001.94|3001.94|3001.94|3001.94|3001.54|3001.54|0
1632473520000|2021-09-24 08:52:00|3001.88|3001.88|3001.88|3001.88|3001.98|3001.98|3001.88|3001.88|0
1632473540000|2021-09-24 08:52:20|3001.81|3001.81|3001.41|3001.41|3001.81|3001.81|3001.41|3001.41|0
1632473550000|2021-09-24 08:52:30|3001.28|3001.28|3000.83|3000.83|3001.28|3001.28|3000.83|3000.83|0
1632473560000|2021-09-24 08:52:40|3000.7|3000.7|3000.58|3000.58|3000.7|3000.7|3000.58|3000.58|0
1632473570000|2021-09-24 08:52:50|3000.7|3000.7|3000.66|3000.66|3000.7|3000.7|3000.66|3000.66|0
1632473580000|2021-09-24 08:53:00|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|0
1632473610000|2021-09-24 08:53:30|3000.07|3000.07|2999.95|2999.95|3000.07|3000.07|2999.95|2999.95|0
1632473620000|2021-09-24 08:53:40|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|0
1632473630000|2021-09-24 08:53:50|2999.83|2999.83|3000.21|3000.21|3000.21|3000.21|2999.83|2999.83|0
1632473640000|2021-09-24 08:54:00|3000.33|3000.33|3000.5|3000.5|3000.5|3000.5|3000.33|3000.33|0
1632473650000|2021-09-24 08:54:10|3000.62|3000.62|3001.55|3001.55|3001.55|3001.55|3000.62|3000.62|0
1632473660000|2021-09-24 08:54:20|3001.61|3001.61|3001.75|3001.75|3001.75|3001.75|3001.61|3001.61|0
1632473670000|2021-09-24 08:54:30|3001.89|3001.89|3002.09|3002.09|3002.09|3002.09|3001.89|3001.89|0
1632473680000|2021-09-24 08:54:40|3002.28|3002.28|3002.41|3002.41|3002.41|3002.41|3002.22|3002.22|0
1632473690000|2021-09-24 08:54:50|3002.34|3002.34|3003.23|3003.23|3003.23|3003.23|3002.34|3002.34|0
1632473700000|2021-09-24 08:55:00|3003.37|3003.37|3003.31|3003.31|3003.37|3003.37|3003.31|3003.31|0
1632473710000|2021-09-24 08:55:10|3003.37|3003.37|3003.08|3003.08|3003.44|3003.44|3003.08|3003.08|0
1632473720000|2021-09-24 08:55:20|3002.94|3002.94|3003.21|3003.21|3003.21|3003.21|3002.94|3002.94|0
1632473730000|2021-09-24 08:55:30|3003.33|3003.33|3003.46|3003.46|3003.46|3003.46|3003.33|3003.33|0
1632473740000|2021-09-24 08:55:40|3003.7|3003.7|3004.02|3004.02|3004.02|3004.02|3003.7|3003.7|0
1632473750000|2021-09-24 08:55:50|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|0
1632473760000|2021-09-24 08:56:00|3003.83|3003.83|3003.77|3003.77|3003.83|3003.83|3003.7|3003.7|0
1632473770000|2021-09-24 08:56:10|3003.62|3003.62|3003.62|3003.62|3003.62|3003.62|3003.62|3003.62|0
1632473780000|2021-09-24 08:56:20|3003.49|3003.49|3003.49|3003.49|3003.49|3003.49|3003.49|3003.49|0
1632473790000|2021-09-24 08:56:30|3003.64|3003.64|3003.93|3003.93|3003.93|3003.93|3003.64|3003.64|0
1632473820000|2021-09-24 08:57:00|3003.99|3003.99|3004.1|3004.1|3004.1|3004.1|3003.99|3003.99|0
1632473830000|2021-09-24 08:57:10|3004.31|3004.31|3004.51|3004.51|3004.51|3004.51|3004.31|3004.31|0
1632473840000|2021-09-24 08:57:20|3004.64|3004.64|3005.35|3005.35|3005.35|3005.35|3004.64|3004.64|0
1632473850000|2021-09-24 08:57:30|3005.49|3005.49|3005.8|3005.8|3005.93|3005.93|3005.49|3005.49|0
1632473860000|2021-09-24 08:57:40|3005.94|3005.94|3005.94|3005.94|3005.94|3005.94|3005.94|3005.94|0
1632473880000|2021-09-24 08:58:00|3006.01|3006.01|3006.01|3006.01|3006.01|3006.01|3006.01|3006.01|0
1632473900000|2021-09-24 08:58:20|3006.16|3006.16|3006.16|3006.16|3006.16|3006.16|3006.16|3006.16|0
1632473910000|2021-09-24 08:58:30|3006.01|3006.01|3006.11|3006.11|3006.11|3006.11|3006.01|3006.01|0
1632473930000|2021-09-24 08:58:50|3006.17|3006.17|3006.13|3006.13|3006.17|3006.17|3006.07|3006.07|0
1632473940000|2021-09-24 08:59:00|3006.2|3006.2|3006.33|3006.33|3006.33|3006.33|3006.2|3006.2|0
1632473950000|2021-09-24 08:59:10|3006.27|3006.27|3006.47|3006.47|3006.47|3006.47|3006.27|3006.27|0
1632473960000|2021-09-24 08:59:20|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|0
1632473970000|2021-09-24 08:59:30|3006.72|3006.72|3006.72|3006.72|3006.72|3006.72|3006.72|3006.72|0
1632473980000|2021-09-24 08:59:40|3006.78|3006.78|3006.78|3006.78|3006.78|3006.78|3006.78|3006.78|0
1632473990000|2021-09-24 08:59:50|3006.85|3006.85|3007.25|3007.25|3007.25|3007.25|3006.85|3006.85|0
1632474000000|2021-09-24 09:00:00|3007.31|3007.31|3007.16|3007.16|3007.31|3007.31|3007.16|3007.16|0
1632474010000|2021-09-24 09:00:10|3007.31|3007.31|3007.31|3007.31|3007.31|3007.31|3007.31|3007.31|0
1632474020000|2021-09-24 09:00:20|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|0
1632474030000|2021-09-24 09:00:30|3007.56|3007.56|3007.56|3007.56|3007.56|3007.56|3007.56|3007.56|0
1632474040000|2021-09-24 09:00:40|3007.7|3007.7|3007.79|3007.79|3007.79|3007.79|3007.58|3007.58|0
1632474050000|2021-09-24 09:00:50|3007.84|3007.84|3008.02|3008.02|3008.02|3008.02|3007.84|3007.84|0
1632474060000|2021-09-24 09:01:00|3008.47|3008.47|3008.47|3008.47|3008.47|3008.47|3008.47|3008.47|0
1632474080000|2021-09-24 09:01:20|3008.44|3008.44|3008.58|3008.58|3008.58|3008.58|3008.44|3008.44|0
1632474090000|2021-09-24 09:01:30|3008.52|3008.52|3008.52|3008.52|3008.52|3008.52|3008.52|3008.52|0
1632474120000|2021-09-24 09:02:00|3008.46|3008.46|3008.46|3008.46|3008.46|3008.46|3008.46|3008.46|0
1632474140000|2021-09-24 09:02:20|3008.33|3008.33|3008.33|3008.33|3008.33|3008.33|3008.33|3008.33|0
1632474150000|2021-09-24 09:02:30|3008.18|3008.18|3008.04|3008.04|3008.18|3008.18|3008.04|3008.04|0
1632474160000|2021-09-24 09:02:40|3008.18|3008.18|3008.13|3008.13|3008.18|3008.18|3008.13|3008.13|0
1632474170000|2021-09-24 09:02:50|3008.08|3008.08|3008.08|3008.08|3008.08|3008.08|3008.08|3008.08|0
1632474180000|2021-09-24 09:03:00|3008.49|3008.49|3008.49|3008.49|3008.49|3008.49|3008.49|3008.49|0
1632474190000|2021-09-24 09:03:10|3008.34|3008.34|3008.34|3008.34|3008.34|3008.34|3008.34|3008.34|0
1632474200000|2021-09-24 09:03:20|3008.06|3008.06|3007.91|3007.91|3008.06|3008.06|3007.91|3007.91|0
1632474210000|2021-09-24 09:03:30|3007.78|3007.78|3007.78|3007.78|3007.78|3007.78|3007.78|3007.78|0
1632474220000|2021-09-24 09:03:40|3007.91|3007.91|3007.63|3007.63|3007.91|3007.91|3007.63|3007.63|0
1632474230000|2021-09-24 09:03:50|3007.6|3007.6|3007.6|3007.6|3007.74|3007.74|3007.6|3007.6|0
1632474240000|2021-09-24 09:04:00|3007.54|3007.54|3007.61|3007.61|3007.61|3007.61|3007.54|3007.54|0
1632474250000|2021-09-24 09:04:10|3007.38|3007.38|3007.14|3007.14|3007.38|3007.38|3007.14|3007.14|0
1632474260000|2021-09-24 09:04:20|3007|3007|3007.13|3007.13|3007.13|3007.13|3007|3007|0
1632474270000|2021-09-24 09:04:30|3007.06|3007.06|3007.06|3007.06|3007.06|3007.06|3007.06|3007.06|0
1632474290000|2021-09-24 09:04:50|3007.17|3007.17|3006.94|3006.94|3007.17|3007.17|3006.94|3006.94|0
1632474300000|2021-09-24 09:05:00|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|0
1632474310000|2021-09-24 09:05:10|3006.97|3006.97|3006.97|3006.97|3006.97|3006.97|3006.97|3006.97|0
1632474320000|2021-09-24 09:05:20|3006.9|3006.9|3006.77|3006.77|3006.9|3006.9|3006.77|3006.77|0
1632474330000|2021-09-24 09:05:30|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|0
1632474340000|2021-09-24 09:05:40|3006.54|3006.54|3006.54|3006.54|3006.54|3006.54|3006.54|3006.54|0
1632474350000|2021-09-24 09:05:50|3006.75|3006.75|3006.82|3006.82|3006.82|3006.82|3006.75|3006.75|0
1632474360000|2021-09-24 09:06:00|3006.71|3006.71|3006.71|3006.71|3006.71|3006.71|3006.71|3006.71|0
1632474370000|2021-09-24 09:06:10|3006.18|3006.18|3006.32|3006.32|3006.32|3006.32|3006.18|3006.18|0
1632474380000|2021-09-24 09:06:20|3006.47|3006.47|3006.43|3006.43|3006.47|3006.47|3006.43|3006.43|0
1632474390000|2021-09-24 09:06:30|3005.9|3005.9|3006.01|3006.01|3006.07|3006.07|3005.9|3005.9|0
1632474410000|2021-09-24 09:06:50|3006.13|3006.13|3006.42|3006.42|3006.42|3006.42|3006.13|3006.13|0
1632474420000|2021-09-24 09:07:00|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|0
1632474440000|2021-09-24 09:07:20|3006.61|3006.61|3006.76|3006.76|3006.76|3006.76|3006.61|3006.61|0
1632474450000|2021-09-24 09:07:30|3006.86|3006.86|3006.93|3006.93|3006.93|3006.93|3006.78|3006.78|0
1632474470000|2021-09-24 09:07:50|3006.78|3006.78|3006.71|3006.71|3006.78|3006.78|3006.71|3006.71|0
1632474480000|2021-09-24 09:08:00|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|0
1632474490000|2021-09-24 09:08:10|3006.74|3006.74|3006.74|3006.74|3006.74|3006.74|3006.74|3006.74|0
1632474500000|2021-09-24 09:08:20|3006.64|3006.64|3006.64|3006.64|3006.64|3006.64|3006.64|3006.64|0
1632474510000|2021-09-24 09:08:30|3006.7|3006.7|3006.84|3006.84|3006.84|3006.84|3006.7|3006.7|0
1632474520000|2021-09-24 09:08:40|3006.69|3006.69|3006.55|3006.55|3006.69|3006.69|3006.55|3006.55|0
1632474540000|2021-09-24 09:09:00|3006.65|3006.65|3006.65|3006.65|3006.65|3006.65|3006.65|3006.65|0
1632474550000|2021-09-24 09:09:10|3006.79|3006.79|3006.66|3006.66|3006.79|3006.79|3006.66|3006.66|0
1632474560000|2021-09-24 09:09:20|3006.56|3006.56|3004.6|3004.6|3006.56|3006.56|3004.6|3004.6|0
1632474570000|2021-09-24 09:09:30|3004.49|3004.49|3004.49|3004.49|3004.49|3004.49|3004.49|3004.49|0
1632474590000|2021-09-24 09:09:50|3004.77|3004.77|3004.77|3004.77|3004.9|3004.9|3004.77|3004.77|0
1632474600000|2021-09-24 09:10:00|3004.71|3004.71|3004.44|3004.44|3004.71|3004.71|3004.37|3004.37|0
1632474610000|2021-09-24 09:10:10|3004.5|3004.5|3003.6|3003.6|3004.5|3004.5|3003.54|3003.54|0
1632474620000|2021-09-24 09:10:20|3003.48|3003.48|3003.76|3003.76|3003.76|3003.76|3003.48|3003.48|0
1632474630000|2021-09-24 09:10:30|3003.47|3003.47|3003.26|3003.26|3003.47|3003.47|3003.26|3003.26|0
1632474640000|2021-09-24 09:10:40|3002.95|3002.95|3003.2|3003.2|3003.2|3003.2|3002.95|3002.95|0
1632474650000|2021-09-24 09:10:50|3003.25|3003.25|3003.38|3003.38|3003.38|3003.38|3003.25|3003.25|0
1632474660000|2021-09-24 09:11:00|3003.26|3003.26|3003.01|3003.01|3003.26|3003.26|3003|3003|0
1632474670000|2021-09-24 09:11:10|3003.14|3003.14|3003.01|3003.01|3003.14|3003.14|3003.01|3003.01|0
1632474680000|2021-09-24 09:11:20|3003.25|3003.25|3003.17|3003.17|3003.37|3003.37|3003.17|3003.17|0
1632474690000|2021-09-24 09:11:30|3003.27|3003.27|3003.41|3003.41|3003.54|3003.54|3003.1|3003.1|0
1632474700000|2021-09-24 09:11:40|3003.34|3003.34|3003.28|3003.28|3003.34|3003.34|3003.28|3003.28|0
1632474710000|2021-09-24 09:11:50|3003.41|3003.41|3003.03|3003.03|3003.47|3003.47|3003.03|3003.03|0
1632474720000|2021-09-24 09:12:00|3002.93|3002.93|3002.93|3002.93|3002.93|3002.93|3002.93|3002.93|0
1632474730000|2021-09-24 09:12:10|3002.52|3002.52|3002.52|3002.52|3002.52|3002.52|3002.52|3002.52|0
1632474740000|2021-09-24 09:12:20|3002.4|3002.4|3002.56|3002.56|3002.56|3002.56|3002.4|3002.4|0
1632474750000|2021-09-24 09:12:30|3002.28|3002.28|3001.84|3001.84|3002.28|3002.28|3001.84|3001.84|0
1632474760000|2021-09-24 09:12:40|3001.91|3001.91|3001.91|3001.91|3001.91|3001.91|3001.91|3001.91|0
1632474780000|2021-09-24 09:13:00|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|0
1632474790000|2021-09-24 09:13:10|3001.49|3001.49|3001.49|3001.49|3001.49|3001.49|3001.49|3001.49|0
1632474800000|2021-09-24 09:13:20|3001.35|3001.35|3001.35|3001.35|3001.35|3001.35|3001.35|3001.35|0
1632474810000|2021-09-24 09:13:30|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|0
1632474820000|2021-09-24 09:13:40|3001.35|3001.35|3001.55|3001.55|3001.55|3001.55|3001.35|3001.35|0
1632474830000|2021-09-24 09:13:50|3001.45|3001.45|3001.36|3001.36|3001.45|3001.45|3001.31|3001.31|0
1632474840000|2021-09-24 09:14:00|3001.42|3001.42|3001.35|3001.35|3001.42|3001.42|3001.35|3001.35|0
1632474850000|2021-09-24 09:14:10|3001.46|3001.46|3001.46|3001.46|3001.46|3001.46|3001.46|3001.46|0
1632474880000|2021-09-24 09:14:40|3001.17|3001.17|3001.17|3001.17|3001.17|3001.17|3001.17|3001.17|0
1632474920000|2021-09-24 09:15:20|3001.11|3001.11|2998.81|2998.81|3001.11|3001.11|2998.81|2998.81|0
1632474930000|2021-09-24 09:15:30|2998.68|2998.68|2998.68|2998.68|2998.68|2998.68|2998.68|2998.68|0
1632474940000|2021-09-24 09:15:40|2998.54|2998.54|2998.54|2998.54|2998.54|2998.54|2998.54|2998.54|0
1632474950000|2021-09-24 09:15:50|2998.34|2998.34|2998.2|2998.2|2998.34|2998.34|2998.2|2998.2|0
1632474960000|2021-09-24 09:16:00|2998.08|2998.08|2998.05|2998.05|2998.2|2998.2|2998.05|2998.05|0
1632474970000|2021-09-24 09:16:10|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|0
1632474980000|2021-09-24 09:16:20|2998.07|2998.07|2998.28|2998.28|2998.28|2998.28|2998.07|2998.07|0
1632474990000|2021-09-24 09:16:30|2998.72|2998.72|2998.79|2998.79|2998.79|2998.79|2998.72|2998.72|0
1632475000000|2021-09-24 09:16:40|2998.51|2998.51|2998.24|2998.24|2998.51|2998.51|2998.24|2998.24|0
1632475010000|2021-09-24 09:16:50|2998.38|2998.38|2998.51|2998.51|2998.51|2998.51|2998.38|2998.38|0
1632475020000|2021-09-24 09:17:00|2998.58|2998.58|2998.84|2998.84|2998.95|2998.95|2998.45|2998.45|0
1632475030000|2021-09-24 09:17:10|2999.13|2999.13|2999.46|2999.46|2999.67|2999.67|2999.13|2999.13|0
1632475040000|2021-09-24 09:17:20|2999.6|2999.6|2999.12|2999.12|2999.6|2999.6|2999.12|2999.12|0
1632475050000|2021-09-24 09:17:30|2999|2999|2999.5|2999.5|2999.5|2999.5|2999|2999|0
1632475060000|2021-09-24 09:17:40|2999.74|2999.74|2999.62|2999.62|2999.74|2999.74|2999.62|2999.62|0
1632475070000|2021-09-24 09:17:50|2999.74|2999.74|2999.91|2999.91|2999.91|2999.91|2999.72|2999.72|0
1632475080000|2021-09-24 09:18:00|2999.96|2999.96|2999.96|2999.96|2999.96|2999.96|2999.96|2999.96|0
1632475090000|2021-09-24 09:18:10|3000.09|3000.09|3000.21|3000.21|3000.23|3000.23|3000.09|3000.09|0
1632475100000|2021-09-24 09:18:20|3000.38|3000.38|3000.69|3000.69|3000.69|3000.69|3000.38|3000.38|0
1632475110000|2021-09-24 09:18:30|3000.99|3000.99|3001.05|3001.05|3001.05|3001.05|3000.99|3000.99|0
1632475120000|2021-09-24 09:18:40|3000.99|3000.99|3000.92|3000.92|3000.99|3000.99|3000.92|3000.92|0
1632475130000|2021-09-24 09:18:50|3001.05|3001.05|3001.18|3001.18|3001.18|3001.18|3001.05|3001.05|0
1632475140000|2021-09-24 09:19:00|3001.31|3001.31|3001.19|3001.19|3001.31|3001.31|3001.19|3001.19|0
1632475160000|2021-09-24 09:19:20|3001.12|3001.12|3000.98|3000.98|3001.12|3001.12|3000.98|3000.98|0
1632475170000|2021-09-24 09:19:30|3000.84|3000.84|3000.84|3000.84|3000.84|3000.84|3000.84|3000.84|0
1632475200000|2021-09-24 09:20:00|3000.7|3000.7|3000.7|3000.7|3000.7|3000.7|3000.7|3000.7|0
1632475210000|2021-09-24 09:20:10|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|0
1632475220000|2021-09-24 09:20:20|3000.77|3000.77|3000.72|3000.72|3000.81|3000.81|3000.57|3000.57|0
1632475230000|2021-09-24 09:20:30|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|0
1632475250000|2021-09-24 09:20:50|3001.15|3001.15|3001.15|3001.15|3001.26|3001.26|3001.02|3001.02|0
1632475260000|2021-09-24 09:21:00|3001.29|3001.29|3001.44|3001.44|3001.44|3001.44|3001.29|3001.29|0
1632475270000|2021-09-24 09:21:10|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|0
1632475280000|2021-09-24 09:21:20|3001.86|3001.86|3001.92|3001.92|3001.92|3001.92|3001.86|3001.86|0
1632475290000|2021-09-24 09:21:30|3002.13|3002.13|3002.07|3002.07|3002.13|3002.13|3002.07|3002.07|0
1632475310000|2021-09-24 09:21:50|3001.93|3001.93|3002.07|3002.07|3002.07|3002.07|3001.82|3001.82|0
1632475320000|2021-09-24 09:22:00|3001.96|3001.96|3001.96|3001.96|3001.96|3001.96|3001.96|3001.96|0
1632475330000|2021-09-24 09:22:10|3002.09|3002.09|3002.2|3002.2|3002.22|3002.22|3002.09|3002.09|0
1632475350000|2021-09-24 09:22:30|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|0
1632475390000|2021-09-24 09:23:10|3002.51|3002.51|3002.65|3002.65|3002.65|3002.65|3002.51|3002.51|0
1632475400000|2021-09-24 09:23:20|3002.71|3002.71|3002.65|3002.65|3002.71|3002.71|3002.65|3002.65|0
1632475410000|2021-09-24 09:23:30|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|0
1632475420000|2021-09-24 09:23:40|3002.92|3002.92|3003.1|3003.1|3003.22|3003.22|3002.92|3002.92|0
1632475430000|2021-09-24 09:23:50|3003.14|3003.14|3003.14|3003.14|3003.14|3003.14|3003.14|3003.14|0
1632475440000|2021-09-24 09:24:00|3003.34|3003.34|3003.34|3003.34|3003.34|3003.34|3003.34|3003.34|0
1632475450000|2021-09-24 09:24:10|3003.38|3003.38|3003.38|3003.38|3003.38|3003.38|3003.38|3003.38|0
1632475480000|2021-09-24 09:24:40|3003.51|3003.51|3003.72|3003.72|3003.72|3003.72|3003.51|3003.51|0
1632475500000|2021-09-24 09:25:00|3003.84|3003.84|3003.75|3003.75|3003.84|3003.84|3003.72|3003.72|0
1632475510000|2021-09-24 09:25:10|3003.61|3003.61|3003.61|3003.61|3003.61|3003.61|3003.61|3003.61|0
1632475520000|2021-09-24 09:25:20|3003.78|3003.78|3003.31|3003.31|3003.92|3003.92|3003.3|3003.3|0
1632475530000|2021-09-24 09:25:30|3003.17|3003.17|3003.16|3003.16|3003.17|3003.17|3003.05|3003.05|0
1632475560000|2021-09-24 09:26:00|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|0
1632475590000|2021-09-24 09:26:30|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|0
1632475600000|2021-09-24 09:26:40|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|0
1632475610000|2021-09-24 09:26:50|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|0
1632475620000|2021-09-24 09:27:00|3003.24|3003.24|3003.24|3003.24|3003.24|3003.24|3003.24|3003.24|0
1632475670000|2021-09-24 09:27:50|3003.12|3003.12|3002.99|3002.99|3003.12|3003.12|3002.99|3002.99|0
1632475680000|2021-09-24 09:28:00|3002.89|3002.89|3002.89|3002.89|3002.89|3002.89|3002.89|3002.89|0
1632475690000|2021-09-24 09:28:10|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|0
1632475700000|2021-09-24 09:28:20|3002.54|3002.54|3002.36|3002.36|3002.54|3002.54|3002.36|3002.36|0
1632475710000|2021-09-24 09:28:30|3002.22|3002.22|3001.99|3001.99|3002.34|3002.34|3001.99|3001.99|0
1632475720000|2021-09-24 09:28:40|3002.05|3002.05|3001.93|3001.93|3002.05|3002.05|3001.93|3001.93|0
1632475730000|2021-09-24 09:28:50|3002.08|3002.08|3002.08|3002.08|3002.08|3002.08|3002.08|3002.08|0
1632475740000|2021-09-24 09:29:00|3002.18|3002.18|3002.36|3002.36|3002.36|3002.36|3002.18|3002.18|0
1632475780000|2021-09-24 09:29:40|3002.22|3002.22|3002.16|3002.16|3002.22|3002.22|3002.16|3002.16|0
1632475790000|2021-09-24 09:29:50|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|0
1632475800000|2021-09-24 09:30:00|3002.12|3002.12|3001.69|3001.69|3002.12|3002.12|3001.69|3001.69|0
1632475810000|2021-09-24 09:30:10|3001.63|3001.63|3001.78|3001.78|3001.95|3001.95|3001.63|3001.63|0
1632475820000|2021-09-24 09:30:20|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|0
1632475830000|2021-09-24 09:30:30|3001.52|3001.52|3001.52|3001.52|3001.52|3001.52|3001.52|3001.52|0
1632475850000|2021-09-24 09:30:50|3001.82|3001.82|3002.01|3002.01|3002.08|3002.08|3001.82|3001.82|0
1632475870000|2021-09-24 09:31:10|3002.16|3002.16|3002.4|3002.4|3002.4|3002.4|3002.16|3002.16|0
1632475880000|2021-09-24 09:31:20|3002.26|3002.26|3002.33|3002.33|3002.33|3002.33|3002.26|3002.26|0
1632475890000|2021-09-24 09:31:30|3002.26|3002.26|3002.12|3002.12|3002.41|3002.41|3002.12|3002.12|0
1632475900000|2021-09-24 09:31:40|3001.99|3001.99|3002.11|3002.11|3002.11|3002.11|3001.99|3001.99|0
1632475910000|2021-09-24 09:31:50|3001.77|3001.77|3001.82|3001.82|3001.82|3001.82|3001.77|3001.77|0
1632475920000|2021-09-24 09:32:00|3001.69|3001.69|3001.5|3001.5|3001.69|3001.69|3001.5|3001.5|0
1632475930000|2021-09-24 09:32:10|3001.65|3001.65|3001.51|3001.51|3001.65|3001.65|3001.51|3001.51|0
1632475940000|2021-09-24 09:32:20|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|0
1632475950000|2021-09-24 09:32:30|3001.53|3001.53|3001.73|3001.73|3001.73|3001.73|3001.53|3001.53|0
1632475960000|2021-09-24 09:32:40|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|0
1632475970000|2021-09-24 09:32:50|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|0
1632475980000|2021-09-24 09:33:00|3001.85|3001.85|3001.71|3001.71|3001.85|3001.85|3001.71|3001.71|0
1632476000000|2021-09-24 09:33:20|3002|3002|3002.4|3002.4|3002.4|3002.4|3002|3002|0
1632476020000|2021-09-24 09:33:40|3002.53|3002.53|3002.78|3002.78|3002.78|3002.78|3002.53|3002.53|0
1632476030000|2021-09-24 09:33:50|3002.71|3002.71|3002.71|3002.71|3002.71|3002.71|3002.71|3002.71|0
1632476040000|2021-09-24 09:34:00|3003|3003|3003.5|3003.5|3003.5|3003.5|3003|3003|0
1632476050000|2021-09-24 09:34:10|3003.56|3003.56|3003.66|3003.66|3003.66|3003.66|3003.56|3003.56|0
1632476060000|2021-09-24 09:34:20|3003.54|3003.54|3003.4|3003.4|3003.54|3003.54|3003.4|3003.4|0
1632476070000|2021-09-24 09:34:30|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|0
1632476080000|2021-09-24 09:34:40|3003.41|3003.41|3003.41|3003.41|3003.41|3003.41|3003.41|3003.41|0
1632476090000|2021-09-24 09:34:50|3003.26|3003.26|3003.26|3003.26|3003.26|3003.26|3003.26|3003.26|0
1632476100000|2021-09-24 09:35:00|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|0
1632476110000|2021-09-24 09:35:10|3003.17|3003.17|3003.28|3003.28|3003.28|3003.28|3003.17|3003.17|0
1632476120000|2021-09-24 09:35:20|3003.16|3003.16|3003.16|3003.16|3003.16|3003.16|3003.16|3003.16|0
1632476130000|2021-09-24 09:35:30|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|0
1632476160000|2021-09-24 09:36:00|3002.98|3002.98|3002.85|3002.85|3002.98|3002.98|3002.85|3002.85|0
1632476170000|2021-09-24 09:36:10|3003|3003|3003|3003|3003|3003|3003|3003|0
1632476190000|2021-09-24 09:36:30|3002.87|3002.87|3002.87|3002.87|3002.87|3002.87|3002.87|3002.87|0
1632476210000|2021-09-24 09:36:50|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|0
1632476230000|2021-09-24 09:37:10|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|0
1632476240000|2021-09-24 09:37:20|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|0
1632476280000|2021-09-24 09:38:00|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|0
1632476300000|2021-09-24 09:38:20|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|0
1632476310000|2021-09-24 09:38:30|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|0
1632476330000|2021-09-24 09:38:50|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|0
1632476340000|2021-09-24 09:39:00|3002.92|3002.92|3002.92|3002.92|3002.92|3002.92|3002.92|3002.92|0
1632476350000|2021-09-24 09:39:10|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|0
1632476360000|2021-09-24 09:39:20|3002.98|3002.98|3003.11|3003.11|3003.11|3003.11|3002.98|3002.98|0
1632476370000|2021-09-24 09:39:30|3003.18|3003.18|3003.46|3003.46|3003.46|3003.46|3003.18|3003.18|0
1632476380000|2021-09-24 09:39:40|3003.6|3003.6|3003.46|3003.46|3003.6|3003.6|3003.46|3003.46|0
1632476390000|2021-09-24 09:39:50|3003.59|3003.59|3003.46|3003.46|3003.59|3003.59|3003.46|3003.46|0
1632476400000|2021-09-24 09:40:00|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|0
1632476420000|2021-09-24 09:40:20|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|0
1632476430000|2021-09-24 09:40:30|3003.51|3003.51|3003.51|3003.51|3003.51|3003.51|3003.51|3003.51|0
1632476440000|2021-09-24 09:40:40|3003.65|3003.65|3003.79|3003.79|3003.79|3003.79|3003.65|3003.65|0
1632476460000|2021-09-24 09:41:00|3003.73|3003.73|3003.79|3003.79|3003.79|3003.79|3003.73|3003.73|0
1632476470000|2021-09-24 09:41:10|3003.94|3003.94|3003.82|3003.82|3003.94|3003.94|3003.82|3003.82|0
1632476480000|2021-09-24 09:41:20|3004.02|3004.02|3004.02|3004.02|3004.02|3004.02|3004.02|3004.02|0
1632476490000|2021-09-24 09:41:30|3004.17|3004.17|3004.17|3004.17|3004.17|3004.17|3004.17|3004.17|0
1632476500000|2021-09-24 09:41:40|3004.06|3004.06|3003.96|3003.96|3004.06|3004.06|3003.96|3003.96|0
1632476510000|2021-09-24 09:41:50|3003.82|3003.82|3003.43|3003.43|3003.82|3003.82|3003.43|3003.43|0
1632476530000|2021-09-24 09:42:10|3003.33|3003.33|3003.2|3003.2|3003.33|3003.33|3003.2|3003.2|0
1632476550000|2021-09-24 09:42:30|3003.33|3003.33|3003.06|3003.06|3003.33|3003.33|3003.06|3003.06|0
1632476560000|2021-09-24 09:42:40|3002.99|3002.99|3002.7|3002.7|3002.99|3002.99|3002.7|3002.7|0
1632476570000|2021-09-24 09:42:50|3002.85|3002.85|3002.78|3002.78|3002.85|3002.85|3002.78|3002.78|0
1632476590000|2021-09-24 09:43:10|3002.72|3002.72|3002.72|3002.72|3002.72|3002.72|3002.72|3002.72|0
1632476600000|2021-09-24 09:43:20|3002.58|3002.58|3002.58|3002.58|3002.58|3002.58|3002.52|3002.52|0
1632476610000|2021-09-24 09:43:30|3002.46|3002.46|3002.33|3002.33|3002.46|3002.46|3002.33|3002.33|0
1632476640000|2021-09-24 09:44:00|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|3002.2|3002.2|0
1632476650000|2021-09-24 09:44:10|3002.33|3002.33|3002.27|3002.27|3002.33|3002.33|3002.13|3002.13|0
1632476660000|2021-09-24 09:44:20|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|0
1632476690000|2021-09-24 09:44:50|3002.26|3002.26|3002.26|3002.26|3002.53|3002.53|3002.26|3002.26|0
1632476700000|2021-09-24 09:45:00|3002.15|3002.15|3002.21|3002.21|3002.21|3002.21|3002.15|3002.15|0
1632476740000|2021-09-24 09:45:40|3001.97|3001.97|3001.85|3001.85|3001.97|3001.97|3001.85|3001.85|0
1632476750000|2021-09-24 09:45:50|3001.4|3001.4|3001.38|3001.38|3001.4|3001.4|3001.35|3001.35|0
1632476760000|2021-09-24 09:46:00|3001.32|3001.32|3001.28|3001.28|3001.32|3001.32|3001.28|3001.28|0
1632476780000|2021-09-24 09:46:20|3001.15|3001.15|3000.49|3000.49|3001.15|3001.15|3000.49|3000.49|0
1632476790000|2021-09-24 09:46:30|3000.64|3000.64|3000.93|3000.93|3000.93|3000.93|3000.64|3000.64|0
1632476800000|2021-09-24 09:46:40|3000.79|3000.79|3000.38|3000.38|3000.79|3000.79|3000.38|3000.38|0
1632476810000|2021-09-24 09:46:50|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|0
1632476820000|2021-09-24 09:47:00|3000.32|3000.32|3000.25|3000.25|3000.36|3000.36|3000.11|3000.11|0
1632476840000|2021-09-24 09:47:20|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|0
1632476870000|2021-09-24 09:47:50|3000.11|3000.11|3000.11|3000.11|3000.11|3000.11|3000.11|3000.11|0
1632476880000|2021-09-24 09:48:00|2999.98|2999.98|3000.09|3000.09|3000.09|3000.09|2999.98|2999.98|0
1632476890000|2021-09-24 09:48:10|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|0
1632476900000|2021-09-24 09:48:20|2999.73|2999.73|3000.01|3000.01|3000.01|3000.01|2999.73|2999.73|0
1632476940000|2021-09-24 09:49:00|2999.87|2999.87|2999.23|2999.23|2999.87|2999.87|2999.23|2999.23|0
1632476950000|2021-09-24 09:49:10|2999.16|2999.16|2999.1|2999.1|2999.16|2999.16|2999.1|2999.1|0
1632476960000|2021-09-24 09:49:20|2999.03|2999.03|2999.03|2999.03|2999.03|2999.03|2999.03|2999.03|0
1632476970000|2021-09-24 09:49:30|2998.85|2998.85|2998.61|2998.61|2998.85|2998.85|2998.61|2998.61|0
1632476990000|2021-09-24 09:49:50|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|0
1632477000000|2021-09-24 09:50:00|2998.77|2998.77|2998.63|2998.63|2998.77|2998.77|2998.63|2998.63|0
1632477010000|2021-09-24 09:50:10|2998.48|2998.48|2998.48|2998.48|2998.62|2998.62|2998.48|2998.48|0
1632477030000|2021-09-24 09:50:30|2998.45|2998.45|2998.45|2998.45|2998.48|2998.48|2998.42|2998.42|0
1632477040000|2021-09-24 09:50:40|2998.52|2998.52|2998.66|2998.66|2998.66|2998.66|2998.52|2998.52|0
1632477050000|2021-09-24 09:50:50|2998.6|2998.6|2998.58|2998.58|2998.66|2998.66|2998.44|2998.44|0
1632477060000|2021-09-24 09:51:00|2998.73|2998.73|2998.99|2998.99|2998.99|2998.99|2998.73|2998.73|0
1632477070000|2021-09-24 09:51:10|2999.11|2999.11|2999.11|2999.11|2999.11|2999.11|2999.11|2999.11|0
1632477080000|2021-09-24 09:51:20|2998.98|2998.98|2998.98|2998.98|2998.98|2998.98|2998.98|2998.98|0
1632477090000|2021-09-24 09:51:30|2999.11|2999.11|2999.23|2999.23|2999.23|2999.23|2999.11|2999.11|0
1632477110000|2021-09-24 09:51:50|2999.11|2999.11|2999.05|2999.05|2999.11|2999.11|2999.05|2999.05|0
1632477120000|2021-09-24 09:52:00|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|2999.19|2999.19|0
1632477130000|2021-09-24 09:52:10|2999.15|2999.15|2999.03|2999.03|2999.15|2999.15|2999.03|2999.03|0
1632477160000|2021-09-24 09:52:40|2999.17|2999.17|2999.17|2999.17|2999.17|2999.17|2999.17|2999.17|0
1632477170000|2021-09-24 09:52:50|2999.32|2999.32|2999.32|2999.32|2999.32|2999.32|2999.32|2999.32|0
1632477180000|2021-09-24 09:53:00|2999.38|2999.38|2999.32|2999.32|2999.38|2999.38|2999.32|2999.32|0
1632477190000|2021-09-24 09:53:10|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|0
1632477200000|2021-09-24 09:53:20|2999.32|2999.32|2999.1|2999.1|2999.39|2999.39|2999.1|2999.1|0
1632477250000|2021-09-24 09:54:10|2999|2999|2999|2999|2999|2999|2999|2999|0
1632477260000|2021-09-24 09:54:20|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|0
1632477280000|2021-09-24 09:54:40|2999.13|2999.13|2999.13|2999.13|2999.13|2999.13|2999.13|2999.13|0
1632477290000|2021-09-24 09:54:50|2999.19|2999.19|3000.13|3000.13|3000.13|3000.13|2999.19|2999.19|0
1632477300000|2021-09-24 09:55:00|3000.03|3000.03|2999.9|2999.9|3000.03|3000.03|2999.9|2999.9|0
1632477310000|2021-09-24 09:55:10|2999.96|2999.96|2999.96|2999.96|2999.96|2999.96|2999.96|2999.96|0
1632477330000|2021-09-24 09:55:30|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|0
1632477340000|2021-09-24 09:55:40|2999.68|2999.68|2999.58|2999.58|2999.68|2999.68|2999.58|2999.58|0
1632477350000|2021-09-24 09:55:50|2999.44|2999.44|2999.44|2999.44|2999.44|2999.44|2999.44|2999.44|0
1632477360000|2021-09-24 09:56:00|2999.5|2999.5|2999.55|2999.55|2999.61|2999.61|2999.5|2999.5|0
1632477370000|2021-09-24 09:56:10|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|0
1632477380000|2021-09-24 09:56:20|2999.14|2999.14|2999.14|2999.14|2999.14|2999.14|2999.14|2999.14|0
1632477400000|2021-09-24 09:56:40|2999.07|2999.07|2998.31|2998.31|2999.07|2999.07|2998.31|2998.31|0
1632477410000|2021-09-24 09:56:50|2998.37|2998.37|2998.3|2998.3|2998.37|2998.37|2998.3|2998.3|0
1632477420000|2021-09-24 09:57:00|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|0
1632477430000|2021-09-24 09:57:10|2998.5|2998.5|2998.5|2998.5|2998.5|2998.5|2998.5|2998.5|0
1632477440000|2021-09-24 09:57:20|2998.54|2998.54|2998.61|2998.61|2998.61|2998.61|2998.54|2998.54|0
1632477480000|2021-09-24 09:58:00|2998.75|2998.75|2998.9|2998.9|2998.9|2998.9|2998.75|2998.75|0
1632477490000|2021-09-24 09:58:10|2999.02|2999.02|2999.02|2999.02|2999.02|2999.02|2999.02|2999.02|0
1632477500000|2021-09-24 09:58:20|2999.09|2999.09|2999.09|2999.09|2999.09|2999.09|2999.09|2999.09|0
1632477510000|2021-09-24 09:58:30|2999.02|2999.02|2999.02|2999.02|2999.02|2999.02|2999.02|2999.02|0
1632477530000|2021-09-24 09:58:50|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|0
1632477560000|2021-09-24 09:59:20|2998.77|2998.77|2998.71|2998.71|2998.77|2998.77|2998.71|2998.71|0
1632477570000|2021-09-24 09:59:30|2998.27|2998.27|2998.21|2998.21|2998.42|2998.42|2998.21|2998.21|0
1632477580000|2021-09-24 09:59:40|2998.08|2998.08|2998.05|2998.05|2998.08|2998.08|2998.05|2998.05|0
1632477590000|2021-09-24 09:59:50|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|0
1632477600000|2021-09-24 10:00:00|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|0
1632477610000|2021-09-24 10:00:10|2998.07|2998.07|2998.59|2998.59|2998.59|2998.59|2997.97|2997.97|0
1632477630000|2021-09-24 10:00:30|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|0
1632477640000|2021-09-24 10:00:40|2998.33|2998.33|2997.71|2997.71|2998.33|2998.33|2997.71|2997.71|0
1632477650000|2021-09-24 10:00:50|2997.58|2997.58|2997.37|2997.37|2997.58|2997.58|2997.37|2997.37|0
1632477660000|2021-09-24 10:01:00|2997.34|2997.34|2997.34|2997.34|2997.34|2997.34|2997.34|2997.34|0
1632477670000|2021-09-24 10:01:10|2997.19|2997.19|2996.7|2996.7|2997.19|2997.19|2996.7|2996.7|0
1632477680000|2021-09-24 10:01:20|2996.63|2996.63|2996.57|2996.57|2996.64|2996.64|2996.56|2996.56|0
1632477700000|2021-09-24 10:01:40|2996.43|2996.43|2996.72|2996.72|2996.72|2996.72|2996.43|2996.43|0
1632477710000|2021-09-24 10:01:50|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|0
1632477720000|2021-09-24 10:02:00|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|0
1632477730000|2021-09-24 10:02:10|2996.89|2996.89|2996.77|2996.77|2996.89|2996.89|2996.77|2996.77|0
1632477740000|2021-09-24 10:02:20|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|0
1632477750000|2021-09-24 10:02:30|2996.59|2996.59|2996.7|2996.7|2996.97|2996.97|2996.59|2996.59|0
1632477760000|2021-09-24 10:02:40|2996.13|2996.13|2995.99|2995.99|2996.27|2996.27|2995.99|2995.99|0
1632477770000|2021-09-24 10:02:50|2996.26|2996.26|2996.54|2996.54|2996.54|2996.54|2996.12|2996.12|0
1632477780000|2021-09-24 10:03:00|2996.25|2996.25|2996.39|2996.39|2996.39|2996.39|2996.25|2996.25|0
1632477790000|2021-09-24 10:03:10|2996.25|2996.25|2996.29|2996.29|2996.29|2996.29|2995.95|2995.95|0
1632477800000|2021-09-24 10:03:20|2996.15|2996.15|2996.15|2996.15|2996.15|2996.15|2996.15|2996.15|0
1632477810000|2021-09-24 10:03:30|2996.08|2996.08|2996.38|2996.38|2996.38|2996.38|2996.08|2996.08|0
1632477820000|2021-09-24 10:03:40|2996.23|2996.23|2995.6|2995.6|2996.23|2996.23|2995.6|2995.6|0
1632477830000|2021-09-24 10:03:50|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|0
1632477850000|2021-09-24 10:04:10|2995.12|2995.12|2995.33|2995.33|2995.4|2995.4|2995.12|2995.12|0
1632477860000|2021-09-24 10:04:20|2995.48|2995.48|2995.48|2995.48|2995.48|2995.48|2995.48|2995.48|0
1632477880000|2021-09-24 10:04:40|2995.36|2995.36|2995.49|2995.49|2995.49|2995.49|2995.36|2995.36|0
1632477890000|2021-09-24 10:04:50|2995.42|2995.42|2995.29|2995.29|2995.42|2995.42|2995.29|2995.29|0
1632477900000|2021-09-24 10:05:00|2995.22|2995.22|2995.11|2995.11|2995.22|2995.22|2995.11|2995.11|0
1632477910000|2021-09-24 10:05:10|2994.87|2994.87|2994.1|2994.1|2994.87|2994.87|2993.87|2993.87|0
1632477920000|2021-09-24 10:05:20|2993.81|2993.81|2993.49|2993.49|2993.81|2993.81|2993.49|2993.49|0
1632477930000|2021-09-24 10:05:30|2993.59|2993.59|2993.59|2993.59|2993.59|2993.59|2993.59|2993.59|0
1632477940000|2021-09-24 10:05:40|2993.53|2993.53|2993.68|2993.68|2993.68|2993.68|2993.49|2993.49|0
1632477950000|2021-09-24 10:05:50|2993.79|2993.79|2993.95|2993.95|2994|2994|2993.66|2993.66|0
1632477960000|2021-09-24 10:06:00|2994.19|2994.19|2994.09|2994.09|2994.33|2994.33|2994.05|2994.05|0
1632477970000|2021-09-24 10:06:10|2994.02|2994.02|2993.84|2993.84|2994.02|2994.02|2993.83|2993.83|0
1632477980000|2021-09-24 10:06:20|2993.98|2993.98|2994.26|2994.26|2994.26|2994.26|2993.98|2993.98|0
1632477990000|2021-09-24 10:06:30|2994.32|2994.32|2994.45|2994.45|2994.45|2994.45|2994.32|2994.32|0
1632478000000|2021-09-24 10:06:40|2994.32|2994.32|2994.26|2994.26|2994.32|2994.32|2994.26|2994.26|0
1632478020000|2021-09-24 10:07:00|2994.19|2994.19|2995.1|2995.1|2995.17|2995.17|2994.19|2994.19|0
1632478030000|2021-09-24 10:07:10|2995.24|2995.24|2995.05|2995.05|2995.24|2995.24|2995.05|2995.05|0
1632478040000|2021-09-24 10:07:20|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|0
1632478050000|2021-09-24 10:07:30|2995.2|2995.2|2994.93|2994.93|2995.2|2995.2|2994.93|2994.93|0
1632478060000|2021-09-24 10:07:40|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|0
1632478070000|2021-09-24 10:07:50|2994.73|2994.73|2994.48|2994.48|2994.73|2994.73|2994.48|2994.48|0
1632478080000|2021-09-24 10:08:00|2994.27|2994.27|2994.51|2994.51|2994.51|2994.51|2994.27|2994.27|0
1632478090000|2021-09-24 10:08:10|2994.38|2994.38|2994.44|2994.44|2994.44|2994.44|2994.38|2994.38|0
1632478100000|2021-09-24 10:08:20|2994.38|2994.38|2994.74|2994.74|2994.74|2994.74|2994.38|2994.38|0
1632478110000|2021-09-24 10:08:30|2994.81|2994.81|2995.11|2995.11|2995.11|2995.11|2994.81|2994.81|0
1632478120000|2021-09-24 10:08:40|2994.96|2994.96|2995.09|2995.09|2995.09|2995.09|2994.96|2994.96|0
1632478130000|2021-09-24 10:08:50|2994.97|2994.97|2995.06|2995.06|2995.06|2995.06|2994.78|2994.78|0
1632478150000|2021-09-24 10:09:10|2995.08|2995.08|2994.96|2994.96|2995.08|2995.08|2994.96|2994.96|0
1632478160000|2021-09-24 10:09:20|2995.02|2995.02|2995.15|2995.15|2995.15|2995.15|2995.02|2995.02|0
1632478170000|2021-09-24 10:09:30|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|0
1632478180000|2021-09-24 10:09:40|2995.15|2995.15|2995.19|2995.19|2995.19|2995.19|2994.75|2994.75|0
1632478190000|2021-09-24 10:09:50|2995.02|2995.02|2994.9|2994.9|2995.02|2995.02|2994.9|2994.9|0
1632478200000|2021-09-24 10:10:00|2994.75|2994.75|2994.61|2994.61|2994.75|2994.75|2994.61|2994.61|0
1632478210000|2021-09-24 10:10:10|2994.64|2994.64|2994.57|2994.57|2994.68|2994.68|2994.57|2994.57|0
1632478220000|2021-09-24 10:10:20|2994.69|2994.69|2994.53|2994.53|2994.69|2994.69|2994.53|2994.53|0
1632478230000|2021-09-24 10:10:30|2994.42|2994.42|2994.42|2994.42|2994.42|2994.42|2994.42|2994.42|0
1632478270000|2021-09-24 10:11:10|2994.27|2994.27|2994.27|2994.27|2994.27|2994.27|2994.27|2994.27|0
1632478280000|2021-09-24 10:11:20|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|0
1632478300000|2021-09-24 10:11:40|2994.13|2994.13|2994.01|2994.01|2994.13|2994.13|2994.01|2994.01|0
1632478310000|2021-09-24 10:11:50|2993.89|2993.89|2993.89|2993.89|2993.89|2993.89|2993.89|2993.89|0
1632478350000|2021-09-24 10:12:30|2994.09|2994.09|2994.02|2994.02|2994.15|2994.15|2994.02|2994.02|0
1632478360000|2021-09-24 10:12:40|2994.14|2994.14|2994.27|2994.27|2994.27|2994.27|2994.14|2994.14|0
1632478390000|2021-09-24 10:13:10|2994.13|2994.13|2994.07|2994.07|2994.13|2994.13|2994.07|2994.07|0
1632478400000|2021-09-24 10:13:20|2994|2994|2994|2994|2994|2994|2994|2994|0
1632478430000|2021-09-24 10:13:50|2994.29|2994.29|2994.29|2994.29|2994.29|2994.29|2994.29|2994.29|0
1632478460000|2021-09-24 10:14:20|2994.25|2994.25|2994.19|2994.19|2994.25|2994.25|2994.19|2994.19|0
1632478470000|2021-09-24 10:14:30|2994.25|2994.25|2993.52|2993.52|2994.25|2994.25|2993.52|2993.52|0
1632478480000|2021-09-24 10:14:40|2993.58|2993.58|2993.45|2993.45|2993.58|2993.58|2993.45|2993.45|0
1632478490000|2021-09-24 10:14:50|2993.51|2993.51|2993.51|2993.51|2993.51|2993.51|2993.51|2993.51|0
1632478510000|2021-09-24 10:15:10|2993.37|2993.37|2993.24|2993.24|2993.37|2993.37|2993.1|2993.1|0
1632478520000|2021-09-24 10:15:20|2993.13|2993.13|2993.14|2993.14|2993.4|2993.4|2993.13|2993.13|0
1632478530000|2021-09-24 10:15:30|2993.01|2993.01|2993.26|2993.26|2993.26|2993.26|2992.94|2992.94|0
1632478550000|2021-09-24 10:15:50|2993.12|2993.12|2993.12|2993.12|2993.12|2993.12|2993.12|2993.12|0
1632478570000|2021-09-24 10:16:10|2993.18|2993.18|2993.35|2993.35|2993.35|2993.35|2993.18|2993.18|0
1632478580000|2021-09-24 10:16:20|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|0
1632478590000|2021-09-24 10:16:30|2993.53|2993.53|2993.7|2993.7|2993.7|2993.7|2993.53|2993.53|0
1632478610000|2021-09-24 10:16:50|2993.76|2993.76|2993.76|2993.76|2993.9|2993.9|2993.76|2993.76|0
1632478620000|2021-09-24 10:17:00|2993.91|2993.91|2994.04|2994.04|2994.04|2994.04|2993.91|2993.91|0
1632478630000|2021-09-24 10:17:10|2994.16|2994.16|2994.41|2994.41|2994.41|2994.41|2994.16|2994.16|0
1632478640000|2021-09-24 10:17:20|2994.54|2994.54|2994.66|2994.66|2994.66|2994.66|2994.54|2994.54|0
1632478660000|2021-09-24 10:17:40|2994.77|2994.77|2995.03|2995.03|2995.03|2995.03|2994.77|2994.77|0
1632478670000|2021-09-24 10:17:50|2995.18|2995.18|2995.24|2995.24|2995.24|2995.24|2995.18|2995.18|0
1632478680000|2021-09-24 10:18:00|2995.3|2995.3|2995.58|2995.58|2995.58|2995.58|2995.3|2995.3|0
1632478690000|2021-09-24 10:18:10|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|0
1632478720000|2021-09-24 10:18:40|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|0
1632478730000|2021-09-24 10:18:50|2995.79|2995.79|2995.79|2995.79|2995.79|2995.79|2995.79|2995.79|0
1632478740000|2021-09-24 10:19:00|2995.94|2995.94|2995.71|2995.71|2995.94|2995.94|2995.71|2995.71|0
1632478750000|2021-09-24 10:19:10|2995.77|2995.77|2995.83|2995.83|2995.83|2995.83|2995.77|2995.77|0
1632478770000|2021-09-24 10:19:30|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|0
1632478790000|2021-09-24 10:19:50|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|0
1632478800000|2021-09-24 10:20:00|2996.04|2996.04|2996.44|2996.44|2996.44|2996.44|2996.04|2996.04|0
1632478810000|2021-09-24 10:20:10|2996.38|2996.38|2996.38|2996.38|2996.38|2996.38|2996.38|2996.38|0
1632478820000|2021-09-24 10:20:20|2996.26|2996.26|2996.26|2996.26|2996.26|2996.26|2996.26|2996.26|0
1632478830000|2021-09-24 10:20:30|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|0
1632478840000|2021-09-24 10:20:40|2996.12|2996.12|2996.33|2996.33|2996.33|2996.33|2996.12|2996.12|0
1632478850000|2021-09-24 10:20:50|2996.2|2996.2|2996.08|2996.08|2996.2|2996.2|2996.08|2996.08|0
1632478860000|2021-09-24 10:21:00|2996.02|2996.02|2996.02|2996.02|2996.02|2996.02|2996.02|2996.02|0
1632478870000|2021-09-24 10:21:10|2996.16|2996.16|2996.04|2996.04|2996.31|2996.31|2996.04|2996.04|0
1632478880000|2021-09-24 10:21:20|2996.16|2996.16|2996.02|2996.02|2996.29|2996.29|2995.96|2995.96|0
1632478890000|2021-09-24 10:21:30|2996.16|2996.16|2996.16|2996.16|2996.16|2996.16|2996.16|2996.16|0
1632478900000|2021-09-24 10:21:40|2996.29|2996.29|2996.3|2996.3|2996.43|2996.43|2996.29|2996.29|0
1632478920000|2021-09-24 10:22:00|2996.37|2996.37|2996.45|2996.45|2996.45|2996.45|2996.3|2996.3|0
1632478930000|2021-09-24 10:22:10|2996.52|2996.52|2996.53|2996.53|2996.59|2996.59|2996.45|2996.45|0
1632478940000|2021-09-24 10:22:20|2996.59|2996.59|2996.54|2996.54|2996.74|2996.74|2996.54|2996.54|0
1632478950000|2021-09-24 10:22:30|2996.49|2996.49|2996.75|2996.75|2996.75|2996.75|2996.49|2996.49|0
1632478960000|2021-09-24 10:22:40|2996.82|2996.82|2996.82|2996.82|2996.82|2996.82|2996.82|2996.82|0
1632478980000|2021-09-24 10:23:00|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|0
1632478990000|2021-09-24 10:23:10|2996.73|2996.73|2996.58|2996.58|2996.73|2996.73|2996.58|2996.58|0
1632479000000|2021-09-24 10:23:20|2996.42|2996.42|2996.42|2996.42|2996.42|2996.42|2996.42|2996.42|0
1632479030000|2021-09-24 10:23:50|2996.48|2996.48|2996.37|2996.37|2996.48|2996.48|2996.37|2996.37|0
1632479050000|2021-09-24 10:24:10|2996.04|2996.04|2996.04|2996.04|2996.04|2996.04|2996.04|2996.04|0
1632479060000|2021-09-24 10:24:20|2995.91|2995.91|2996.04|2996.04|2996.04|2996.04|2995.91|2995.91|0
1632479070000|2021-09-24 10:24:30|2995.98|2995.98|2996.08|2996.08|2996.08|2996.08|2995.98|2995.98|0
1632479080000|2021-09-24 10:24:40|2996.15|2996.15|2996.15|2996.15|2996.15|2996.15|2996.15|2996.15|0
1632479090000|2021-09-24 10:24:50|2996.41|2996.41|2996.44|2996.44|2996.56|2996.56|2996.34|2996.34|0
1632479100000|2021-09-24 10:25:00|2996.56|2996.56|2996.56|2996.56|2996.56|2996.56|2996.56|2996.56|0
1632479120000|2021-09-24 10:25:20|2996.63|2996.63|2996.63|2996.63|2996.63|2996.63|2996.63|2996.63|0
1632479130000|2021-09-24 10:25:30|2996.75|2996.75|2997.38|2997.38|2997.38|2997.38|2996.75|2996.75|0
1632479150000|2021-09-24 10:25:50|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|0
1632479160000|2021-09-24 10:26:00|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|0
1632479170000|2021-09-24 10:26:10|2996.99|2996.99|2996.99|2996.99|2996.99|2996.99|2996.99|2996.99|0
1632479180000|2021-09-24 10:26:20|2996.93|2996.93|2996.91|2996.91|2996.93|2996.93|2996.78|2996.78|0
1632479200000|2021-09-24 10:26:40|2996.76|2996.76|2996.5|2996.5|2996.76|2996.76|2996.5|2996.5|0
1632479210000|2021-09-24 10:26:50|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|0
1632479220000|2021-09-24 10:27:00|2996.17|2996.17|2996.05|2996.05|2996.17|2996.17|2996.05|2996.05|0
1632479230000|2021-09-24 10:27:10|2996.2|2996.2|2995.78|2995.78|2996.2|2996.2|2995.78|2995.78|0
1632479250000|2021-09-24 10:27:30|2995.81|2995.81|2995.81|2995.81|2995.81|2995.81|2995.81|2995.81|0
1632479260000|2021-09-24 10:27:40|2995.67|2995.67|2995.62|2995.62|2995.81|2995.81|2995.62|2995.62|0
1632479270000|2021-09-24 10:27:50|2995.49|2995.49|2995.43|2995.43|2995.49|2995.49|2995.43|2995.43|0
1632479280000|2021-09-24 10:28:00|2995.23|2995.23|2995.2|2995.2|2995.35|2995.35|2995.1|2995.1|0
1632479290000|2021-09-24 10:28:10|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|0
1632479300000|2021-09-24 10:28:20|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|0
1632479310000|2021-09-24 10:28:30|2995.1|2995.1|2995.03|2995.03|2995.1|2995.1|2995.03|2995.03|0
1632479340000|2021-09-24 10:29:00|2994.97|2994.97|2995.15|2995.15|2995.29|2995.29|2994.97|2994.97|0
1632479350000|2021-09-24 10:29:10|2995.25|2995.25|2995.2|2995.2|2995.26|2995.26|2995.08|2995.08|0
1632479390000|2021-09-24 10:29:50|2995.25|2995.25|2995.25|2995.25|2995.25|2995.25|2995.25|2995.25|0
1632479400000|2021-09-24 10:30:00|2995.2|2995.2|2995.07|2995.07|2995.2|2995.2|2994.95|2994.95|0
1632479410000|2021-09-24 10:30:10|2995.35|2995.35|2995.62|2995.62|2995.62|2995.62|2995.35|2995.35|0
1632479430000|2021-09-24 10:30:30|2995.36|2995.36|2995.36|2995.36|2995.36|2995.36|2995.36|2995.36|0
1632479440000|2021-09-24 10:30:40|2995.42|2995.42|2995.36|2995.36|2995.42|2995.42|2995.36|2995.36|0
1632479480000|2021-09-24 10:31:20|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|0
1632479490000|2021-09-24 10:31:30|2995.23|2995.23|2995.1|2995.1|2995.23|2995.23|2995.1|2995.1|0
1632479510000|2021-09-24 10:31:50|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|0
1632479520000|2021-09-24 10:32:00|2994.75|2994.75|2994.2|2994.2|2994.75|2994.75|2994.2|2994.2|0
1632479550000|2021-09-24 10:32:30|2993.91|2993.91|2993.72|2993.72|2993.91|2993.91|2993.72|2993.72|0
1632479560000|2021-09-24 10:32:40|2994.01|2994.01|2993.98|2993.98|2994.05|2994.05|2993.91|2993.91|0
1632479580000|2021-09-24 10:33:00|2994.12|2994.12|2994.24|2994.24|2994.24|2994.24|2994.12|2994.12|0
1632479590000|2021-09-24 10:33:10|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|0
1632479600000|2021-09-24 10:33:20|2994.83|2994.83|2995.39|2995.39|2995.39|2995.39|2994.83|2994.83|0
1632479610000|2021-09-24 10:33:30|2995.43|2995.43|2995.46|2995.46|2995.46|2995.46|2995.43|2995.43|0
1632479640000|2021-09-24 10:34:00|2995.71|2995.71|2994.3|2994.3|2995.71|2995.71|2994.3|2994.3|0
1632479650000|2021-09-24 10:34:10|2994.36|2994.36|2994.22|2994.22|2994.36|2994.36|2994.22|2994.22|0
1632479660000|2021-09-24 10:34:20|2994|2994|2994|2994|2994.12|2994.12|2994|2994|0
1632479680000|2021-09-24 10:34:40|2994.07|2994.07|2994.21|2994.21|2994.21|2994.21|2994.07|2994.07|0
1632479690000|2021-09-24 10:34:50|2994.25|2994.25|2994.31|2994.31|2994.31|2994.31|2994.24|2994.24|0
1632479710000|2021-09-24 10:35:10|2994.24|2994.24|2994.31|2994.31|2994.31|2994.31|2994.24|2994.24|0
1632479720000|2021-09-24 10:35:20|2994.01|2994.01|2993.81|2993.81|2994.01|2994.01|2993.81|2993.81|0
1632479780000|2021-09-24 10:36:20|2993.67|2993.67|2993.67|2993.67|2993.67|2993.67|2993.67|2993.67|0
1632479800000|2021-09-24 10:36:40|2993.57|2993.57|2993.18|2993.18|2993.57|2993.57|2993.13|2993.13|0
1632479830000|2021-09-24 10:37:10|2993.33|2993.33|2993.33|2993.33|2993.33|2993.33|2993.33|2993.33|0
1632479870000|2021-09-24 10:37:50|2993.04|2993.04|2993.04|2993.04|2993.04|2993.04|2993.04|2993.04|0
1632479900000|2021-09-24 10:38:20|2993.18|2993.18|2993.46|2993.46|2993.46|2993.46|2993.18|2993.18|0
1632479910000|2021-09-24 10:38:30|2993.39|2993.39|2993.57|2993.57|2993.6|2993.6|2993.39|2993.39|0
1632479920000|2021-09-24 10:38:40|2993.33|2993.33|2993.45|2993.45|2993.45|2993.45|2993.3|2993.3|0
1632479930000|2021-09-24 10:38:50|2993.59|2993.59|2993.8|2993.8|2993.8|2993.8|2993.59|2993.59|0
1632479940000|2021-09-24 10:39:00|2994.04|2994.04|2993.78|2993.78|2994.04|2994.04|2993.78|2993.78|0
1632479960000|2021-09-24 10:39:20|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|0
1632479970000|2021-09-24 10:39:30|2993.58|2993.58|2993.65|2993.65|2993.65|2993.65|2993.58|2993.58|0
1632480000000|2021-09-24 10:40:00|2993.85|2993.85|2993.8|2993.8|2993.85|2993.85|2993.8|2993.8|0
1632480020000|2021-09-24 10:40:20|2993.73|2993.73|2993.73|2993.73|2993.73|2993.73|2993.73|2993.73|0
1632480030000|2021-09-24 10:40:30|2993.93|2993.93|2993.93|2993.93|2993.93|2993.93|2993.93|2993.93|0
1632480060000|2021-09-24 10:41:00|2993.99|2993.99|2993.99|2993.99|2993.99|2993.99|2993.99|2993.99|0
1632480080000|2021-09-24 10:41:20|2993.94|2993.94|2993.94|2993.94|2993.94|2993.94|2993.94|2993.94|0
1632480090000|2021-09-24 10:41:30|2994.05|2994.05|2994.11|2994.11|2994.11|2994.11|2994.05|2994.05|0
1632480100000|2021-09-24 10:41:40|2994.35|2994.35|2994.47|2994.47|2994.47|2994.47|2994.35|2994.35|0
1632480110000|2021-09-24 10:41:50|2994.59|2994.59|2995.13|2995.13|2995.13|2995.13|2994.59|2994.59|0
1632480130000|2021-09-24 10:42:10|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|0
1632480140000|2021-09-24 10:42:20|2995.42|2995.42|2995.89|2995.89|2995.89|2995.89|2995.42|2995.42|0
1632480150000|2021-09-24 10:42:30|2995.94|2995.94|2996.06|2996.06|2996.06|2996.06|2995.94|2995.94|0
1632480160000|2021-09-24 10:42:40|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|0
1632480170000|2021-09-24 10:42:50|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|0
1632480180000|2021-09-24 10:43:00|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|0
1632480210000|2021-09-24 10:43:30|2996.04|2996.04|2996.04|2996.04|2996.04|2996.04|2996.04|2996.04|0
1632480240000|2021-09-24 10:44:00|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|0
1632480260000|2021-09-24 10:44:20|2996.52|2996.52|2996.66|2996.66|2996.66|2996.66|2996.52|2996.52|0
1632480270000|2021-09-24 10:44:30|2996.81|2996.81|2996.97|2996.97|2996.97|2996.97|2996.81|2996.81|0
1632480280000|2021-09-24 10:44:40|2996.77|2996.77|2996.83|2996.83|2996.83|2996.83|2996.77|2996.77|0
1632480290000|2021-09-24 10:44:50|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|0
1632480310000|2021-09-24 10:45:10|2997.05|2997.05|2997.05|2997.05|2997.05|2997.05|2997.05|2997.05|0
1632480320000|2021-09-24 10:45:20|2997.18|2997.18|2997.18|2997.18|2997.18|2997.18|2997.18|2997.18|0
1632480350000|2021-09-24 10:45:50|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|0
1632480380000|2021-09-24 10:46:20|2997.99|2997.99|2997.99|2997.99|2997.99|2997.99|2997.99|2997.99|0
1632480400000|2021-09-24 10:46:40|2997.89|2997.89|2997.89|2997.89|2997.89|2997.89|2997.89|2997.89|0
1632480410000|2021-09-24 10:46:50|2997.6|2997.6|2997.22|2997.22|2997.6|2997.6|2997.22|2997.22|0
1632480420000|2021-09-24 10:47:00|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|0
1632480430000|2021-09-24 10:47:10|2997.24|2997.24|2997.24|2997.24|2997.24|2997.24|2997.24|2997.24|0
1632480440000|2021-09-24 10:47:20|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|0
1632480460000|2021-09-24 10:47:40|2997.28|2997.28|2997.34|2997.34|2997.34|2997.34|2997.28|2997.28|0
1632480470000|2021-09-24 10:47:50|2997.28|2997.28|2997.15|2997.15|2997.28|2997.28|2997.15|2997.15|0
1632480490000|2021-09-24 10:48:10|2997.29|2997.29|2997.29|2997.29|2997.29|2997.29|2997.29|2997.29|0
1632480530000|2021-09-24 10:48:50|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|2997.16|2997.16|0
1632480540000|2021-09-24 10:49:00|2997.1|2997.1|2997|2997|2997.1|2997.1|2997|2997|0
1632480550000|2021-09-24 10:49:10|2997.11|2997.11|2996.93|2996.93|2997.11|2997.11|2996.93|2996.93|0
1632480560000|2021-09-24 10:49:20|2996.98|2996.98|2997.25|2997.25|2997.25|2997.25|2996.98|2996.98|0
1632480570000|2021-09-24 10:49:30|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|0
1632480580000|2021-09-24 10:49:40|2997.48|2997.48|2997.59|2997.59|2997.59|2997.59|2997.43|2997.43|0
1632480590000|2021-09-24 10:49:50|2997.15|2997.15|2997.15|2997.15|2997.15|2997.15|2997.15|2997.15|0
1632480600000|2021-09-24 10:50:00|2997.29|2997.29|2997.38|2997.38|2997.38|2997.38|2997.25|2997.25|0
1632480610000|2021-09-24 10:50:10|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|0
1632480640000|2021-09-24 10:50:40|2997.42|2997.42|2997.42|2997.42|2997.42|2997.42|2997.42|2997.42|0
1632480650000|2021-09-24 10:50:50|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|0
1632480660000|2021-09-24 10:51:00|2997.63|2997.63|2997.78|2997.78|2997.78|2997.78|2997.63|2997.63|0
1632480670000|2021-09-24 10:51:10|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|0
1632480690000|2021-09-24 10:51:30|2998|2998|2998|2998|2998|2998|2998|2998|0
1632480720000|2021-09-24 10:52:00|2997.85|2997.85|2997.85|2997.85|2997.85|2997.85|2997.85|2997.85|0
1632480730000|2021-09-24 10:52:10|2997.78|2997.78|2997.7|2997.7|2997.78|2997.78|2997.7|2997.7|0
1632480740000|2021-09-24 10:52:20|2997.42|2997.42|2997.09|2997.09|2997.42|2997.42|2997.09|2997.09|0
1632480750000|2021-09-24 10:52:30|2997.24|2997.24|2997.17|2997.17|2997.24|2997.24|2997.17|2997.17|0
1632480760000|2021-09-24 10:52:40|2997.03|2997.03|2997.09|2997.09|2997.09|2997.09|2997.03|2997.03|0
1632480780000|2021-09-24 10:53:00|2997.24|2997.24|2996.91|2996.91|2997.24|2997.24|2996.91|2996.91|0
1632480810000|2021-09-24 10:53:30|2996.78|2996.78|2996.72|2996.72|2996.78|2996.78|2996.72|2996.72|0
1632480820000|2021-09-24 10:53:40|2996.54|2996.54|2996.42|2996.42|2996.54|2996.54|2996.42|2996.42|0
1632480830000|2021-09-24 10:53:50|2996.29|2996.29|2996.01|2996.01|2996.29|2996.29|2996.01|2996.01|0
1632480850000|2021-09-24 10:54:10|2995.87|2995.87|2995.87|2995.87|2995.87|2995.87|2995.87|2995.87|0
1632480860000|2021-09-24 10:54:20|2996.15|2996.15|2996.15|2996.15|2996.15|2996.15|2996.15|2996.15|0
1632480870000|2021-09-24 10:54:30|2996.22|2996.22|2996.15|2996.15|2996.22|2996.22|2996.15|2996.15|0
1632480890000|2021-09-24 10:54:50|2996.1|2996.1|2996.1|2996.1|2996.1|2996.1|2996.1|2996.1|0
1632480910000|2021-09-24 10:55:10|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|0
1632480920000|2021-09-24 10:55:20|2996.58|2996.58|2996.73|2996.73|2996.73|2996.73|2996.58|2996.58|0
1632480930000|2021-09-24 10:55:30|2996.67|2996.67|2996.61|2996.61|2996.67|2996.67|2996.61|2996.61|0
1632480950000|2021-09-24 10:55:50|2996.36|2996.36|2996.49|2996.49|2996.49|2996.49|2996.36|2996.36|0
1632480960000|2021-09-24 10:56:00|2996.75|2996.75|2996.92|2996.92|2996.92|2996.92|2996.75|2996.75|0
1632480970000|2021-09-24 10:56:10|2996.98|2996.98|2996.84|2996.84|2996.98|2996.98|2996.84|2996.84|0
1632480980000|2021-09-24 10:56:20|2996.72|2996.72|2997.16|2997.16|2997.16|2997.16|2996.72|2996.72|0
1632480990000|2021-09-24 10:56:30|2996.88|2996.88|2996.83|2996.83|2996.93|2996.93|2996.83|2996.83|0
1632481000000|2021-09-24 10:56:40|2996.97|2996.97|2996.97|2996.97|2996.97|2996.97|2996.97|2996.97|0
1632481010000|2021-09-24 10:56:50|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|0
1632481020000|2021-09-24 10:57:00|2997.2|2997.2|2997.2|2997.2|2997.2|2997.2|2997.2|2997.2|0
1632481060000|2021-09-24 10:57:40|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|0
1632481070000|2021-09-24 10:57:50|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|0
1632481080000|2021-09-24 10:58:00|2996.79|2996.79|2997.02|2997.02|2997.02|2997.02|2996.79|2996.79|0
1632481090000|2021-09-24 10:58:10|2996.99|2996.99|2996.99|2996.99|2996.99|2996.99|2996.99|2996.99|0
1632481100000|2021-09-24 10:58:20|2996.93|2996.93|2997.07|2997.07|2997.07|2997.07|2996.93|2996.93|0
1632481110000|2021-09-24 10:58:30|2996.92|2996.92|2996.77|2996.77|2996.92|2996.92|2996.77|2996.77|0
1632481120000|2021-09-24 10:58:40|2996.71|2996.71|2996.74|2996.74|2996.84|2996.84|2996.57|2996.57|0
1632481140000|2021-09-24 10:59:00|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|0
1632481150000|2021-09-24 10:59:10|2996.75|2996.75|2996.9|2996.9|2996.9|2996.9|2996.75|2996.75|0
1632481170000|2021-09-24 10:59:30|2996.83|2996.83|2996.83|2996.83|2996.83|2996.83|2996.83|2996.83|0
1632481180000|2021-09-24 10:59:40|2996.98|2996.98|2997.13|2997.13|2997.13|2997.13|2996.98|2996.98|0
1632481190000|2021-09-24 10:59:50|2997.07|2997.07|2997.35|2997.35|2997.35|2997.35|2997.07|2997.07|0
1632481200000|2021-09-24 11:00:00|2997.41|2997.41|2997.35|2997.35|2997.41|2997.41|2997.35|2997.35|0
1632481230000|2021-09-24 11:00:30|2997.45|2997.45|2997.57|2997.57|2997.57|2997.57|2997.45|2997.45|0
1632481270000|2021-09-24 11:01:10|2997.44|2997.44|2997.25|2997.25|2997.44|2997.44|2997.25|2997.25|0
1632481300000|2021-09-24 11:01:40|2997.36|2997.36|2997.44|2997.44|2997.44|2997.44|2997.31|2997.31|0
1632481320000|2021-09-24 11:02:00|2997.39|2997.39|2997.7|2997.7|2997.7|2997.7|2997.39|2997.39|0
1632481340000|2021-09-24 11:02:20|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|0
1632481350000|2021-09-24 11:02:30|2997.81|2997.81|2997.74|2997.74|2997.81|2997.81|2997.74|2997.74|0
1632481360000|2021-09-24 11:02:40|2997.64|2997.64|2997.52|2997.52|2997.64|2997.64|2997.52|2997.52|0
1632481370000|2021-09-24 11:02:50|2997.64|2997.64|2997.32|2997.32|2997.64|2997.64|2997.32|2997.32|0
1632481380000|2021-09-24 11:03:00|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|0
1632481390000|2021-09-24 11:03:10|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|0
1632481400000|2021-09-24 11:03:20|2997.12|2997.12|2997.12|2997.12|2997.12|2997.12|2997.12|2997.12|0
1632481410000|2021-09-24 11:03:30|2997.18|2997.18|2996.93|2996.93|2997.29|2997.29|2996.93|2996.93|0
1632481420000|2021-09-24 11:03:40|2996.86|2996.86|2996.63|2996.63|2996.92|2996.92|2996.63|2996.63|0
1632481430000|2021-09-24 11:03:50|2996.49|2996.49|2995.74|2995.74|2996.49|2996.49|2995.74|2995.74|0
1632481440000|2021-09-24 11:04:00|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|0
1632481450000|2021-09-24 11:04:10|2995.81|2995.81|2995.88|2995.88|2995.88|2995.88|2995.71|2995.71|0
1632481460000|2021-09-24 11:04:20|2996.03|2996.03|2996.3|2996.3|2996.3|2996.3|2996.03|2996.03|0
1632481480000|2021-09-24 11:04:40|2996.25|2996.25|2996.25|2996.25|2996.25|2996.25|2996.25|2996.25|0
1632481490000|2021-09-24 11:04:50|2996.2|2996.2|2995.73|2995.73|2996.2|2996.2|2995.73|2995.73|0
1632481500000|2021-09-24 11:05:00|2995.79|2995.79|2995.79|2995.79|2995.79|2995.79|2995.79|2995.79|0
1632481510000|2021-09-24 11:05:10|2995.91|2995.91|2995.91|2995.91|2995.91|2995.91|2995.91|2995.91|0
1632481540000|2021-09-24 11:05:40|2995.98|2995.98|2995.86|2995.86|2995.98|2995.98|2995.86|2995.86|0
1632481560000|2021-09-24 11:06:00|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|0
1632481570000|2021-09-24 11:06:10|2996.02|2996.02|2996.22|2996.22|2996.22|2996.22|2996.02|2996.02|0
1632481590000|2021-09-24 11:06:30|2996.34|2996.34|2996.54|2996.54|2996.54|2996.54|2996.34|2996.34|0
1632481600000|2021-09-24 11:06:40|2996.6|2996.6|2997.17|2997.17|2997.17|2997.17|2996.6|2996.6|0
1632481610000|2021-09-24 11:06:50|2997.1|2997.1|2997.16|2997.16|2997.16|2997.16|2997.1|2997.1|0
1632481620000|2021-09-24 11:07:00|2997.22|2997.22|2997.81|2997.81|2997.81|2997.81|2997.22|2997.22|0
1632481630000|2021-09-24 11:07:10|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|0
1632481640000|2021-09-24 11:07:20|2997.89|2997.89|2997.99|2997.99|2997.99|2997.99|2997.89|2997.89|0
1632481650000|2021-09-24 11:07:30|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|0
1632481670000|2021-09-24 11:07:50|2997.83|2997.83|2997.83|2997.83|2997.83|2997.83|2997.83|2997.83|0
1632481680000|2021-09-24 11:08:00|2997.7|2997.7|2997.76|2997.76|2997.89|2997.89|2997.7|2997.7|0
1632481690000|2021-09-24 11:08:10|2997.83|2997.83|2998.12|2998.12|2998.12|2998.12|2997.83|2997.83|0
1632481730000|2021-09-24 11:08:50|2998.18|2998.18|2998.23|2998.23|2998.23|2998.23|2998.18|2998.18|0
1632481740000|2021-09-24 11:09:00|2998.3|2998.3|2998.58|2998.58|2998.58|2998.58|2998.3|2998.3|0
1632481750000|2021-09-24 11:09:10|2998.69|2998.69|2998.96|2998.96|2998.96|2998.96|2998.69|2998.69|0
1632481760000|2021-09-24 11:09:20|2999.02|2999.02|2999.02|2999.02|2999.02|2999.02|2999.02|2999.02|0
1632481770000|2021-09-24 11:09:30|2999.13|2999.13|2999.19|2999.19|2999.19|2999.19|2999.06|2999.06|0
1632481780000|2021-09-24 11:09:40|2999.13|2999.13|2998.94|2998.94|2999.13|2999.13|2998.94|2998.94|0
1632481810000|2021-09-24 11:10:10|2999.04|2999.04|2998.9|2998.9|2999.04|2999.04|2998.9|2998.9|0
1632481820000|2021-09-24 11:10:20|2998.76|2998.76|2998.39|2998.39|2998.76|2998.76|2998.39|2998.39|0
1632481860000|2021-09-24 11:11:00|2998.2|2998.2|2998.53|2998.53|2998.53|2998.53|2998.2|2998.2|0
1632481870000|2021-09-24 11:11:10|2998.59|2998.59|2998.59|2998.59|2998.59|2998.59|2998.59|2998.59|0
1632481880000|2021-09-24 11:11:20|2998.44|2998.44|2998.44|2998.44|2998.44|2998.44|2998.44|2998.44|0
1632481900000|2021-09-24 11:11:40|2998.57|2998.57|2998.61|2998.61|2998.61|2998.61|2998.57|2998.57|0
1632481920000|2021-09-24 11:12:00|2998.67|2998.67|2998.87|2998.87|2998.87|2998.87|2998.67|2998.67|0
1632481930000|2021-09-24 11:12:10|2998.8|2998.8|2998.8|2998.8|2998.8|2998.8|2998.8|2998.8|0
1632481940000|2021-09-24 11:12:20|2998.66|2998.66|2998.66|2998.66|2998.66|2998.66|2998.66|2998.66|0
1632481950000|2021-09-24 11:12:30|2998.51|2998.51|2998.61|2998.61|2998.66|2998.66|2998.46|2998.46|0
1632481970000|2021-09-24 11:12:50|2998.48|2998.48|2998.04|2998.04|2998.48|2998.48|2998.04|2998.04|0
1632481980000|2021-09-24 11:13:00|2997.96|2997.96|2997.78|2997.78|2997.96|2997.96|2997.65|2997.65|0
1632481990000|2021-09-24 11:13:10|2997.66|2997.66|2997.34|2997.34|2997.66|2997.66|2997.34|2997.34|0
1632482000000|2021-09-24 11:13:20|2997.23|2997.23|2997.24|2997.24|2997.39|2997.39|2997.23|2997.23|0
1632482010000|2021-09-24 11:13:30|2997.19|2997.19|2997.19|2997.19|2997.19|2997.19|2997.19|2997.19|0
1632482020000|2021-09-24 11:13:40|2997.24|2997.24|2997.24|2997.24|2997.24|2997.24|2997.24|2997.24|0
1632482030000|2021-09-24 11:13:50|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|0
1632482040000|2021-09-24 11:14:00|2997.32|2997.32|2997.57|2997.57|2997.57|2997.57|2997.32|2997.32|0
1632482050000|2021-09-24 11:14:10|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|0
1632482060000|2021-09-24 11:14:20|2997.84|2997.84|2997.78|2997.78|2997.84|2997.84|2997.78|2997.78|0
1632482070000|2021-09-24 11:14:30|2997.85|2997.85|2997.85|2997.85|2997.85|2997.85|2997.85|2997.85|0
1632482110000|2021-09-24 11:15:10|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|0
1632482120000|2021-09-24 11:15:20|2998.19|2998.19|2997.91|2997.91|2998.19|2998.19|2997.91|2997.91|0
1632482130000|2021-09-24 11:15:30|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|0
1632482160000|2021-09-24 11:16:00|2998.11|2998.11|2998.11|2998.11|2998.11|2998.11|2998.11|2998.11|0
1632482170000|2021-09-24 11:16:10|2998.04|2998.04|2998.11|2998.11|2998.11|2998.11|2998.04|2998.04|0
1632482180000|2021-09-24 11:16:20|2998.04|2998.04|2997.93|2997.93|2998.04|2998.04|2997.93|2997.93|0
1632482190000|2021-09-24 11:16:30|2997.99|2997.99|2997.85|2997.85|2997.99|2997.99|2997.85|2997.85|0
1632482200000|2021-09-24 11:16:40|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|0
1632482210000|2021-09-24 11:16:50|2997.85|2997.85|2997.85|2997.85|2997.91|2997.91|2997.85|2997.85|0
1632482220000|2021-09-24 11:17:00|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|0
1632482260000|2021-09-24 11:17:40|2997.63|2997.63|2997.63|2997.63|2997.63|2997.63|2997.63|2997.63|0
1632482270000|2021-09-24 11:17:50|2997.53|2997.53|2997.47|2997.47|2997.53|2997.53|2997.47|2997.47|0
1632482280000|2021-09-24 11:18:00|2997.35|2997.35|2997.56|2997.56|2997.59|2997.59|2997.35|2997.35|0
1632482300000|2021-09-24 11:18:20|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|0
1632482340000|2021-09-24 11:19:00|2997.93|2997.93|2997.93|2997.93|2997.93|2997.93|2997.93|2997.93|0
1632482350000|2021-09-24 11:19:10|2998.13|2998.13|2998.6|2998.6|2998.6|2998.6|2998.13|2998.13|0
1632482360000|2021-09-24 11:19:20|2998.66|2998.66|2998.66|2998.66|2998.66|2998.66|2998.66|2998.66|0
1632482400000|2021-09-24 11:20:00|2998.6|2998.6|2998.53|2998.53|2998.6|2998.6|2998.53|2998.53|0
1632482410000|2021-09-24 11:20:10|2998.73|2998.73|2999.02|2999.02|2999.02|2999.02|2998.73|2998.73|0
1632482420000|2021-09-24 11:20:20|2999.08|2999.08|2999.18|2999.18|2999.18|2999.18|2999.08|2999.08|0
1632482440000|2021-09-24 11:20:40|2999.29|2999.29|2999.35|2999.35|2999.35|2999.35|2999.29|2999.29|0
1632482480000|2021-09-24 11:21:20|2999.47|2999.47|2999.94|2999.94|2999.94|2999.94|2999.47|2999.47|0
1632482490000|2021-09-24 11:21:30|3000|3000|3000|3000|3000|3000|3000|3000|0
1632482500000|2021-09-24 11:21:40|3000.11|3000.11|3000.3|3000.3|3000.3|3000.3|3000.11|3000.11|0
1632482510000|2021-09-24 11:21:50|3000.42|3000.42|3000.62|3000.62|3000.62|3000.62|3000.42|3000.42|0
1632482520000|2021-09-24 11:22:00|3000.74|3000.74|3001.43|3001.43|3001.43|3001.43|3000.74|3000.74|0
1632482530000|2021-09-24 11:22:10|3001.29|3001.29|3001.6|3001.6|3001.6|3001.6|3001.29|3001.29|0
1632482580000|2021-09-24 11:23:00|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|0
1632482590000|2021-09-24 11:23:10|3001.84|3001.84|3001.95|3001.95|3001.95|3001.95|3001.84|3001.84|0
1632482600000|2021-09-24 11:23:20|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|0
1632482610000|2021-09-24 11:23:30|3002|3002|3002|3002|3002|3002|3002|3002|0
1632482620000|2021-09-24 11:23:40|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|0
1632482640000|2021-09-24 11:24:00|3002.4|3002.4|3002.26|3002.26|3002.4|3002.4|3002.26|3002.26|0
1632482650000|2021-09-24 11:24:10|3002.2|3002.2|3002.26|3002.26|3002.26|3002.26|3002.2|3002.2|0
1632482660000|2021-09-24 11:24:20|3002.11|3002.11|3001.97|3001.97|3002.11|3002.11|3001.97|3001.97|0
1632482670000|2021-09-24 11:24:30|3002.03|3002.03|3001.91|3001.91|3002.03|3002.03|3001.91|3001.91|0
1632482690000|2021-09-24 11:24:50|3001.85|3001.85|3002.2|3002.2|3002.2|3002.2|3001.85|3001.85|0
1632482710000|2021-09-24 11:25:10|3002.27|3002.27|3002.39|3002.39|3002.39|3002.39|3002.15|3002.15|0
1632482720000|2021-09-24 11:25:20|3002.29|3002.29|3002.29|3002.29|3002.29|3002.29|3002.29|3002.29|0
1632482730000|2021-09-24 11:25:30|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|0
1632482740000|2021-09-24 11:25:40|3002.37|3002.37|3002.22|3002.22|3002.37|3002.37|3002.22|3002.22|0
1632482760000|2021-09-24 11:26:00|3002.29|3002.29|3002.43|3002.43|3002.43|3002.43|3002.29|3002.29|0
1632482770000|2021-09-24 11:26:10|3002.49|3002.49|3002.91|3002.91|3002.91|3002.91|3002.49|3002.49|0
1632482780000|2021-09-24 11:26:20|3002.78|3002.78|3003.02|3003.02|3003.02|3003.02|3002.78|3002.78|0
1632482790000|2021-09-24 11:26:30|3003.17|3003.17|3003.35|3003.35|3003.35|3003.35|3003.17|3003.17|0
1632482800000|2021-09-24 11:26:40|3003.45|3003.45|3003.45|3003.45|3003.45|3003.45|3003.45|3003.45|0
1632482820000|2021-09-24 11:27:00|3003.72|3003.72|3003.87|3003.87|3003.87|3003.87|3003.72|3003.72|0
1632482840000|2021-09-24 11:27:20|3004.13|3004.13|3004.06|3004.06|3004.13|3004.13|3004.06|3004.06|0
1632482870000|2021-09-24 11:27:50|3004.12|3004.12|3004.12|3004.12|3004.12|3004.12|3004.12|3004.12|0
1632482880000|2021-09-24 11:28:00|3004.16|3004.16|3004.16|3004.16|3004.16|3004.16|3004.16|3004.16|0
1632482900000|2021-09-24 11:28:20|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|0
1632482910000|2021-09-24 11:28:30|3004.08|3004.08|3004.15|3004.15|3004.15|3004.15|3004.08|3004.08|0
1632482940000|2021-09-24 11:29:00|3004.25|3004.25|3004.25|3004.25|3004.25|3004.25|3004.25|3004.25|0
1632482950000|2021-09-24 11:29:10|3004.12|3004.12|3003.99|3003.99|3004.12|3004.12|3003.99|3003.99|0
1632482980000|2021-09-24 11:29:40|3004.03|3004.03|3004.23|3004.23|3004.23|3004.23|3004.03|3004.03|0
1632483020000|2021-09-24 11:30:20|3004.09|3004.09|3004.09|3004.09|3004.09|3004.09|3004.09|3004.09|0
1632483040000|2021-09-24 11:30:40|3003.96|3003.96|3003.96|3003.96|3003.96|3003.96|3003.96|3003.96|0
1632483070000|2021-09-24 11:31:10|3004.01|3004.01|3004.01|3004.01|3004.01|3004.01|3004.01|3004.01|0
1632483100000|2021-09-24 11:31:40|3004.07|3004.07|3004.31|3004.31|3004.31|3004.31|3004.07|3004.07|0
1632483110000|2021-09-24 11:31:50|3004.43|3004.43|3004.96|3004.96|3004.96|3004.96|3004.43|3004.43|0
1632483120000|2021-09-24 11:32:00|3004.9|3004.9|3004.77|3004.77|3005.07|3005.07|3004.77|3004.77|0
1632483130000|2021-09-24 11:32:10|3004.84|3004.84|3004.84|3004.84|3004.84|3004.84|3004.84|3004.84|0
1632483150000|2021-09-24 11:32:30|3004.72|3004.72|3004.59|3004.59|3004.72|3004.72|3004.59|3004.59|0
1632483160000|2021-09-24 11:32:40|3004.29|3004.29|3004.59|3004.59|3004.59|3004.59|3004.29|3004.29|0
1632483170000|2021-09-24 11:32:50|3004.45|3004.45|3004.45|3004.45|3004.45|3004.45|3004.45|3004.45|0
1632483180000|2021-09-24 11:33:00|3004.31|3004.31|3004.15|3004.15|3004.38|3004.38|3004.15|3004.15|0
1632483210000|2021-09-24 11:33:30|3004.26|3004.26|3004.46|3004.46|3004.46|3004.46|3004.26|3004.26|0
1632483220000|2021-09-24 11:33:40|3004.6|3004.6|3004.6|3004.6|3004.6|3004.6|3004.6|3004.6|0
1632483230000|2021-09-24 11:33:50|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|0
1632483250000|2021-09-24 11:34:10|3004.87|3004.87|3004.87|3004.87|3005.01|3005.01|3004.87|3004.87|0
1632483270000|2021-09-24 11:34:30|3004.81|3004.81|3004.75|3004.75|3004.81|3004.81|3004.75|3004.75|0
1632483300000|2021-09-24 11:35:00|3004.74|3004.74|3004.67|3004.67|3004.74|3004.74|3004.52|3004.52|0
1632483320000|2021-09-24 11:35:20|3004.91|3004.91|3004.91|3004.91|3004.91|3004.91|3004.91|3004.91|0
1632483330000|2021-09-24 11:35:30|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|0
1632483360000|2021-09-24 11:36:00|3004.72|3004.72|3004.72|3004.72|3004.72|3004.72|3004.72|3004.72|0
1632483370000|2021-09-24 11:36:10|3004.62|3004.62|3004.49|3004.49|3004.62|3004.62|3004.49|3004.49|0
1632483400000|2021-09-24 11:36:40|3004.36|3004.36|3004.05|3004.05|3004.36|3004.36|3003.61|3003.61|0
1632483410000|2021-09-24 11:36:50|3004.03|3004.03|3004.03|3004.03|3004.03|3004.03|3004.03|3004.03|0
1632483420000|2021-09-24 11:37:00|3004.15|3004.15|3004.7|3004.7|3004.7|3004.7|3004.15|3004.15|0
1632483430000|2021-09-24 11:37:10|3004.82|3004.82|3004.82|3004.82|3004.82|3004.82|3004.82|3004.82|0
1632483440000|2021-09-24 11:37:20|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|0
1632483450000|2021-09-24 11:37:30|3004.91|3004.91|3005.03|3005.03|3005.03|3005.03|3004.91|3004.91|0
1632483470000|2021-09-24 11:37:50|3005.16|3005.16|3005.22|3005.22|3005.22|3005.22|3005.16|3005.16|0
1632483480000|2021-09-24 11:38:00|3005.08|3005.08|3005.21|3005.21|3005.21|3005.21|3005.08|3005.08|0
1632483490000|2021-09-24 11:38:10|3005.07|3005.07|3004.43|3004.43|3005.07|3005.07|3004.43|3004.43|0
1632483500000|2021-09-24 11:38:20|3004.42|3004.42|3004.4|3004.4|3004.42|3004.42|3004.4|3004.4|0
1632483510000|2021-09-24 11:38:30|3004.36|3004.36|3004.36|3004.36|3004.36|3004.36|3004.36|3004.36|0
1632483520000|2021-09-24 11:38:40|3004.22|3004.22|3004.22|3004.22|3004.22|3004.22|3004.22|3004.22|0
1632483530000|2021-09-24 11:38:50|3004.34|3004.34|3004.34|3004.34|3004.34|3004.34|3004.34|3004.34|0
1632483540000|2021-09-24 11:39:00|3004.2|3004.2|3004.27|3004.27|3004.41|3004.41|3004.2|3004.2|0
1632483560000|2021-09-24 11:39:20|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|0
1632483570000|2021-09-24 11:39:30|3004.21|3004.21|3004.41|3004.41|3004.41|3004.41|3004.21|3004.21|0
1632483580000|2021-09-24 11:39:40|3004.55|3004.55|3004.55|3004.55|3004.55|3004.55|3004.55|3004.55|0
1632483600000|2021-09-24 11:40:00|3004.62|3004.62|3004.62|3004.62|3004.62|3004.62|3004.62|3004.62|0
1632483610000|2021-09-24 11:40:10|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|0
1632483620000|2021-09-24 11:40:20|3005.06|3005.06|3004.71|3004.71|3005.06|3005.06|3004.71|3004.71|0
1632483630000|2021-09-24 11:40:30|3004.57|3004.57|3004.63|3004.63|3004.63|3004.63|3004.57|3004.57|0
1632483640000|2021-09-24 11:40:40|3004.76|3004.76|3004.76|3004.76|3004.76|3004.76|3004.76|3004.76|0
1632483660000|2021-09-24 11:41:00|3004.58|3004.58|3004.35|3004.35|3004.58|3004.58|3004.34|3004.34|0
1632483680000|2021-09-24 11:41:20|3004.28|3004.28|3004.4|3004.4|3004.53|3004.53|3004.28|3004.28|0
1632483690000|2021-09-24 11:41:30|3004.26|3004.26|3004.53|3004.53|3004.53|3004.53|3004.26|3004.26|0
1632483700000|2021-09-24 11:41:40|3004.65|3004.65|3004.4|3004.4|3004.65|3004.65|3004.4|3004.4|0
1632483710000|2021-09-24 11:41:50|3004.47|3004.47|3004.47|3004.47|3004.47|3004.47|3004.47|3004.47|0
1632483720000|2021-09-24 11:42:00|3004.67|3004.67|3005.17|3005.17|3005.17|3005.17|3004.67|3004.67|0
1632483770000|2021-09-24 11:42:50|3005.31|3005.31|3005.31|3005.31|3005.31|3005.31|3005.31|3005.31|0
1632483780000|2021-09-24 11:43:00|3005.19|3005.19|3005.19|3005.19|3005.19|3005.19|3005.19|3005.19|0
1632483790000|2021-09-24 11:43:10|3005.23|3005.23|3005.39|3005.39|3005.39|3005.39|3005.23|3005.23|0
1632483800000|2021-09-24 11:43:20|3005.24|3005.24|3005.24|3005.24|3005.24|3005.24|3005.24|3005.24|0
1632483810000|2021-09-24 11:43:30|3005.21|3005.21|3005.21|3005.21|3005.27|3005.27|3005.21|3005.21|0
1632483820000|2021-09-24 11:43:40|3005.27|3005.27|3005.21|3005.21|3005.27|3005.27|3005.14|3005.14|0
1632483830000|2021-09-24 11:43:50|3005.11|3005.11|3005.11|3005.11|3005.11|3005.11|3005.11|3005.11|0
1632483840000|2021-09-24 11:44:00|3004.99|3004.99|3004.99|3004.99|3004.99|3004.99|3004.99|3004.99|0
1632483850000|2021-09-24 11:44:10|3005.24|3005.24|3005.11|3005.11|3005.24|3005.24|3005.11|3005.11|0
1632483860000|2021-09-24 11:44:20|3004.96|3004.96|3004.96|3004.96|3004.96|3004.96|3004.96|3004.96|0
1632483870000|2021-09-24 11:44:30|3004.9|3004.9|3004.9|3004.9|3004.9|3004.9|3004.9|3004.9|0
1632483880000|2021-09-24 11:44:40|3004.83|3004.83|3004.83|3004.83|3004.83|3004.83|3004.83|3004.83|0
1632483900000|2021-09-24 11:45:00|3004.9|3004.9|3004.9|3004.9|3004.9|3004.9|3004.9|3004.9|0
1632483910000|2021-09-24 11:45:10|3005.03|3005.03|3005.03|3005.03|3005.03|3005.03|3005.03|3005.03|0
1632483950000|2021-09-24 11:45:50|3005.09|3005.09|3005.09|3005.09|3005.09|3005.09|3005.09|3005.09|0
1632483960000|2021-09-24 11:46:00|3005.03|3005.03|3005.03|3005.03|3005.03|3005.03|3005.03|3005.03|0
1632483970000|2021-09-24 11:46:10|3004.91|3004.91|3005.05|3005.05|3005.05|3005.05|3004.91|3004.91|0
1632483980000|2021-09-24 11:46:20|3005.17|3005.17|3005.62|3005.62|3005.62|3005.62|3005.11|3005.11|0
1632483990000|2021-09-24 11:46:30|3005.56|3005.56|3005.62|3005.62|3005.62|3005.62|3005.56|3005.56|0
1632484000000|2021-09-24 11:46:40|3005.69|3005.69|3005.62|3005.62|3005.75|3005.75|3005.62|3005.62|0
1632484010000|2021-09-24 11:46:50|3005.74|3005.74|3006|3006|3006|3006|3005.74|3005.74|0
1632484020000|2021-09-24 11:47:00|3006.11|3006.11|3006.55|3006.55|3006.55|3006.55|3006.11|3006.11|0
1632484030000|2021-09-24 11:47:10|3006.42|3006.42|3006.47|3006.47|3006.47|3006.47|3006.42|3006.42|0
1632484060000|2021-09-24 11:47:40|3006.6|3006.6|3006.6|3006.6|3006.6|3006.6|3006.6|3006.6|0
1632484110000|2021-09-24 11:48:30|3006.67|3006.67|3006.6|3006.6|3006.67|3006.67|3006.6|3006.6|0
1632484130000|2021-09-24 11:48:50|3006.71|3006.71|3006.71|3006.71|3006.71|3006.71|3006.71|3006.71|0
1632484140000|2021-09-24 11:49:00|3006.81|3006.81|3007.11|3007.11|3007.11|3007.11|3006.81|3006.81|0
1632484150000|2021-09-24 11:49:10|3007.39|3007.39|3007.54|3007.54|3007.54|3007.54|3007.39|3007.39|0
1632484160000|2021-09-24 11:49:20|3007.61|3007.61|3007.61|3007.61|3007.61|3007.61|3007.61|3007.61|0
1632484170000|2021-09-24 11:49:30|3007.47|3007.47|3007.47|3007.47|3007.47|3007.47|3007.47|3007.47|0
1632484180000|2021-09-24 11:49:40|3007.67|3007.67|3007.67|3007.67|3007.67|3007.67|3007.67|3007.67|0
1632484190000|2021-09-24 11:49:50|3007.61|3007.61|3007.61|3007.61|3007.61|3007.61|3007.61|3007.61|0
1632484200000|2021-09-24 11:50:00|3007.47|3007.47|3007.88|3007.88|3007.88|3007.88|3007.47|3007.47|0
1632484210000|2021-09-24 11:50:10|3007.74|3007.74|3008|3008|3008.06|3008.06|3007.74|3007.74|0
1632484220000|2021-09-24 11:50:20|3007.87|3007.87|3007.72|3007.72|3007.87|3007.87|3007.72|3007.72|0
1632484230000|2021-09-24 11:50:30|3007.61|3007.61|3007.54|3007.54|3007.61|3007.61|3007.54|3007.54|0
1632484260000|2021-09-24 11:51:00|3007.66|3007.66|3007.64|3007.64|3007.66|3007.66|3007.52|3007.52|0
1632484290000|2021-09-24 11:51:30|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|0
1632484300000|2021-09-24 11:51:40|3007.8|3007.8|3008.16|3008.16|3008.16|3008.16|3007.8|3007.8|0
1632484330000|2021-09-24 11:52:10|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|0
1632484350000|2021-09-24 11:52:30|3007.87|3007.87|3007.87|3007.87|3007.87|3007.87|3007.87|3007.87|0
1632484360000|2021-09-24 11:52:40|3007.73|3007.73|3007.73|3007.73|3007.73|3007.73|3007.73|3007.73|0
1632484370000|2021-09-24 11:52:50|3007.85|3007.85|3007.85|3007.85|3007.85|3007.85|3007.85|3007.85|0
1632484390000|2021-09-24 11:53:10|3007.95|3007.95|3007.89|3007.89|3007.95|3007.95|3007.89|3007.89|0
1632484400000|2021-09-24 11:53:20|3007.82|3007.82|3007.65|3007.65|3007.82|3007.82|3007.65|3007.65|0
1632484410000|2021-09-24 11:53:30|3007.45|3007.45|3007.57|3007.57|3007.57|3007.57|3007.45|3007.45|0
1632484420000|2021-09-24 11:53:40|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|0
1632484430000|2021-09-24 11:53:50|3007.81|3007.81|3007.93|3007.93|3007.93|3007.93|3007.81|3007.81|0
1632484440000|2021-09-24 11:54:00|3007.81|3007.81|3007.69|3007.69|3007.81|3007.81|3007.69|3007.69|0
1632484460000|2021-09-24 11:54:20|3007.84|3007.84|3007.84|3007.84|3007.84|3007.84|3007.84|3007.84|0
1632484470000|2021-09-24 11:54:30|3007.98|3007.98|3008.04|3008.04|3008.04|3008.04|3007.98|3007.98|0
1632484480000|2021-09-24 11:54:40|3008.18|3008.18|3008.18|3008.18|3008.18|3008.18|3008.18|3008.18|0
1632484500000|2021-09-24 11:55:00|3008.3|3008.3|3008.25|3008.25|3008.3|3008.3|3008.25|3008.25|0
1632484520000|2021-09-24 11:55:20|3008.31|3008.31|3008.31|3008.31|3008.31|3008.31|3008.31|3008.31|0
1632484530000|2021-09-24 11:55:30|3008.43|3008.43|3008.68|3008.68|3008.68|3008.68|3008.43|3008.43|0
1632484540000|2021-09-24 11:55:40|3008.61|3008.61|3008.66|3008.66|3008.66|3008.66|3008.55|3008.55|0
1632484550000|2021-09-24 11:55:50|3008.61|3008.61|3008.61|3008.61|3008.61|3008.61|3008.61|3008.61|0
1632484560000|2021-09-24 11:56:00|3008.71|3008.71|3008.76|3008.76|3008.76|3008.76|3008.65|3008.65|0
1632484580000|2021-09-24 11:56:20|3008.82|3008.82|3008.82|3008.82|3008.82|3008.82|3008.82|3008.82|0
1632484590000|2021-09-24 11:56:30|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|0
1632484600000|2021-09-24 11:56:40|3008.87|3008.87|3008.73|3008.73|3008.87|3008.87|3008.73|3008.73|0
1632484630000|2021-09-24 11:57:10|3008.6|3008.6|3008.6|3008.6|3008.6|3008.6|3008.6|3008.6|0
1632484650000|2021-09-24 11:57:30|3008.55|3008.55|3008.55|3008.55|3008.55|3008.55|3008.55|3008.55|0
1632484680000|2021-09-24 11:58:00|3008.4|3008.4|3008.4|3008.4|3008.4|3008.4|3008.4|3008.4|0
1632484690000|2021-09-24 11:58:10|3008.28|3008.28|3008.14|3008.14|3008.28|3008.28|3008.14|3008.14|0
1632484730000|2021-09-24 11:58:50|3008.08|3008.08|3007.79|3007.79|3008.08|3008.08|3007.79|3007.79|0
1632484760000|2021-09-24 11:59:20|3007.66|3007.66|3007.58|3007.58|3007.66|3007.66|3007.52|3007.52|0
1632484770000|2021-09-24 11:59:30|3007.43|3007.43|3007.43|3007.43|3007.43|3007.43|3007.43|3007.43|0
1632484780000|2021-09-24 11:59:40|3007.49|3007.49|3007.49|3007.49|3007.49|3007.49|3007.49|3007.49|0
1632484790000|2021-09-24 11:59:50|3007.43|3007.43|3007.2|3007.2|3007.43|3007.43|3007.14|3007.14|0
1632484800000|2021-09-24 12:00:00|3007.09|3007.09|3006.92|3006.92|3007.09|3007.09|3006.88|3006.88|0
1632484810000|2021-09-24 12:00:10|3006.95|3006.95|3007.42|3007.42|3007.42|3007.42|3006.95|3006.95|0
1632484820000|2021-09-24 12:00:20|3007.49|3007.49|3007.49|3007.49|3007.49|3007.49|3007.49|3007.49|0
1632484850000|2021-09-24 12:00:50|3007.47|3007.47|3007.62|3007.62|3007.62|3007.62|3007.41|3007.41|0
1632484860000|2021-09-24 12:01:00|3007.69|3007.69|3007.63|3007.63|3007.82|3007.82|3007.63|3007.63|0
1632484870000|2021-09-24 12:01:10|3007.65|3007.65|3007.68|3007.68|3007.68|3007.68|3007.65|3007.65|0
1632484880000|2021-09-24 12:01:20|3007.56|3007.56|3007.44|3007.44|3007.56|3007.56|3007.44|3007.44|0
1632484900000|2021-09-24 12:01:40|3007.51|3007.51|3007.57|3007.57|3007.57|3007.57|3007.51|3007.51|0
1632484930000|2021-09-24 12:02:10|3007.33|3007.33|3006.55|3006.55|3007.33|3007.33|3006.55|3006.55|0
1632484940000|2021-09-24 12:02:20|3006.48|3006.48|3006.35|3006.35|3006.48|3006.48|3006.33|3006.33|0
1632484970000|2021-09-24 12:02:50|3006.42|3006.42|3006.96|3006.96|3006.96|3006.96|3006.42|3006.42|0
1632484980000|2021-09-24 12:03:00|3006.89|3006.89|3006.89|3006.89|3006.89|3006.89|3006.89|3006.89|0
1632484990000|2021-09-24 12:03:10|3006.96|3006.96|3007.15|3007.15|3007.15|3007.15|3006.96|3006.96|0
1632485000000|2021-09-24 12:03:20|3007.01|3007.01|3007.01|3007.01|3007.01|3007.01|3007.01|3007.01|0
1632485010000|2021-09-24 12:03:30|3006.95|3006.95|3006.88|3006.88|3006.95|3006.95|3006.88|3006.88|0
1632485020000|2021-09-24 12:03:40|3006.95|3006.95|3006.95|3006.95|3006.95|3006.95|3006.95|3006.95|0
1632485030000|2021-09-24 12:03:50|3006.8|3006.8|3006.28|3006.28|3006.8|3006.8|3006.28|3006.28|0
1632485040000|2021-09-24 12:04:00|3006.22|3006.22|3005.56|3005.56|3006.22|3006.22|3005.56|3005.56|0
1632485050000|2021-09-24 12:04:10|3005.71|3005.71|3006.1|3006.1|3006.1|3006.1|3005.71|3005.71|0
1632485060000|2021-09-24 12:04:20|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|0
1632485070000|2021-09-24 12:04:30|3006.18|3006.18|3006.11|3006.11|3006.18|3006.18|3006.11|3006.11|0
1632485080000|2021-09-24 12:04:40|3006.26|3006.26|3006.21|3006.21|3006.26|3006.26|3006.21|3006.21|0
1632485100000|2021-09-24 12:05:00|3006.07|3006.07|3005.82|3005.82|3006.07|3006.07|3005.82|3005.82|0
1632485110000|2021-09-24 12:05:10|3005.89|3005.89|3006.02|3006.02|3006.02|3006.02|3005.89|3005.89|0
1632485120000|2021-09-24 12:05:20|3006.08|3006.08|3006.08|3006.08|3006.08|3006.08|3006.08|3006.08|0
1632485140000|2021-09-24 12:05:40|3005.94|3005.94|3006.04|3006.04|3006.04|3006.04|3005.75|3005.75|0
1632485160000|2021-09-24 12:06:00|3006.11|3006.11|3006.17|3006.17|3006.17|3006.17|3006.11|3006.11|0
1632485170000|2021-09-24 12:06:10|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|0
1632485180000|2021-09-24 12:06:20|3005.97|3005.97|3005.97|3005.97|3005.97|3005.97|3005.97|3005.97|0
1632485190000|2021-09-24 12:06:30|3005.83|3005.83|3005.97|3005.97|3005.97|3005.97|3005.83|3005.83|0
1632485220000|2021-09-24 12:07:00|3006.07|3006.07|3006.07|3006.07|3006.07|3006.07|3006.07|3006.07|0
1632485230000|2021-09-24 12:07:10|3006.14|3006.14|3005.77|3005.77|3006.2|3006.2|3005.77|3005.77|0
1632485240000|2021-09-24 12:07:20|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|0
1632485250000|2021-09-24 12:07:30|3005.67|3005.67|3005.81|3005.81|3005.93|3005.93|3005.67|3005.67|0
1632485270000|2021-09-24 12:07:50|3005.77|3005.77|3005.77|3005.77|3005.77|3005.77|3005.77|3005.77|0
1632485280000|2021-09-24 12:08:00|3005.89|3005.89|3005.89|3005.89|3005.89|3005.89|3005.89|3005.89|0
1632485300000|2021-09-24 12:08:20|3005.61|3005.61|3005.61|3005.61|3005.61|3005.61|3005.61|3005.61|0
1632485310000|2021-09-24 12:08:30|3005.89|3005.89|3005.61|3005.61|3005.89|3005.89|3005.61|3005.61|0
1632485320000|2021-09-24 12:08:40|3005.74|3005.74|3004.84|3004.84|3005.74|3005.74|3004.84|3004.84|0
1632485330000|2021-09-24 12:08:50|3004.91|3004.91|3004.84|3004.84|3004.91|3004.91|3004.84|3004.84|0
1632485340000|2021-09-24 12:09:00|3004.78|3004.78|3004.91|3004.91|3004.91|3004.91|3004.78|3004.78|0
1632485350000|2021-09-24 12:09:10|3004.87|3004.87|3004.7|3004.7|3004.87|3004.87|3004.7|3004.7|0
1632485360000|2021-09-24 12:09:20|3004.41|3004.41|3004.41|3004.41|3004.41|3004.41|3004.41|3004.41|0
1632485380000|2021-09-24 12:09:40|3004.55|3004.55|3004.55|3004.55|3004.55|3004.55|3004.55|3004.55|0
1632485390000|2021-09-24 12:09:50|3004.49|3004.49|3004.73|3004.73|3004.73|3004.73|3004.49|3004.49|0
1632485400000|2021-09-24 12:10:00|3004.44|3004.44|3004.44|3004.44|3004.44|3004.44|3004.44|3004.44|0
1632485420000|2021-09-24 12:10:20|3004.29|3004.29|3004.43|3004.43|3004.43|3004.43|3004.29|3004.29|0
1632485440000|2021-09-24 12:10:40|3004.55|3004.55|3004.55|3004.55|3004.55|3004.55|3004.55|3004.55|0
1632485450000|2021-09-24 12:10:50|3004.42|3004.42|3004.36|3004.36|3004.42|3004.42|3004.36|3004.36|0
1632485460000|2021-09-24 12:11:00|3004.13|3004.13|3004.2|3004.2|3004.2|3004.2|3004.13|3004.13|0
1632485470000|2021-09-24 12:11:10|3004.05|3004.05|3003.51|3003.51|3004.05|3004.05|3003.49|3003.49|0
1632485480000|2021-09-24 12:11:20|3003.38|3003.38|3003.59|3003.59|3003.59|3003.59|3003.38|3003.38|0
1632485490000|2021-09-24 12:11:30|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|0
1632485500000|2021-09-24 12:11:40|3003.34|3003.34|3003.19|3003.19|3003.34|3003.34|3003.19|3003.19|0
1632485510000|2021-09-24 12:11:50|3003.14|3003.14|3003.14|3003.14|3003.14|3003.14|3003.14|3003.14|0
1632485520000|2021-09-24 12:12:00|3003|3003|3003|3003|3003|3003|3003|3003|0
1632485530000|2021-09-24 12:12:10|3002.76|3002.76|3002.68|3002.68|3002.76|3002.76|3002.62|3002.62|0
1632485560000|2021-09-24 12:12:40|3002.44|3002.44|3002.33|3002.33|3002.44|3002.44|3002.33|3002.33|0
1632485570000|2021-09-24 12:12:50|3002.27|3002.27|3001.91|3001.91|3002.33|3002.33|3001.91|3001.91|0
1632485580000|2021-09-24 12:13:00|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|0
1632485590000|2021-09-24 12:13:10|3001.73|3001.73|3001.76|3001.76|3001.79|3001.79|3001.68|3001.68|0
1632485600000|2021-09-24 12:13:20|3001.26|3001.26|3001.26|3001.26|3001.26|3001.26|3001.26|3001.26|0
1632485620000|2021-09-24 12:13:40|3001.5|3001.5|3001.85|3001.85|3001.92|3001.92|3001.5|3001.5|0
1632485630000|2021-09-24 12:13:50|3001.68|3001.68|3001.41|3001.41|3001.68|3001.68|3001.38|3001.38|0
1632485640000|2021-09-24 12:14:00|3001.46|3001.46|3001.12|3001.12|3001.52|3001.52|3001.12|3001.12|0
1632485650000|2021-09-24 12:14:10|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|0
1632485660000|2021-09-24 12:14:20|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|0
1632485670000|2021-09-24 12:14:30|3000.99|3000.99|3000.36|3000.36|3000.99|3000.99|3000.21|3000.21|0
1632485680000|2021-09-24 12:14:40|3000.29|3000.29|3000.29|3000.29|3000.29|3000.29|3000.29|3000.29|0
1632485700000|2021-09-24 12:15:00|3000.43|3000.43|3000.55|3000.55|3000.55|3000.55|3000.43|3000.43|0
1632485710000|2021-09-24 12:15:10|3000.7|3000.7|3000.7|3000.7|3000.7|3000.7|3000.7|3000.7|0
1632485720000|2021-09-24 12:15:20|3000.75|3000.75|3001.23|3001.23|3001.23|3001.23|3000.75|3000.75|0
1632485730000|2021-09-24 12:15:30|3001.28|3001.28|3001.17|3001.17|3001.28|3001.28|3001.17|3001.17|0
1632485740000|2021-09-24 12:15:40|3001.23|3001.23|3001.3|3001.3|3001.3|3001.3|3001.23|3001.23|0
1632485750000|2021-09-24 12:15:50|3001.5|3001.5|3001.5|3001.5|3001.5|3001.5|3001.5|3001.5|0
1632485760000|2021-09-24 12:16:00|3001.4|3001.4|3001.4|3001.4|3001.4|3001.4|3001.4|3001.4|0
1632485770000|2021-09-24 12:16:10|3001.54|3001.54|3001.53|3001.53|3001.66|3001.66|3001.53|3001.53|0
1632485780000|2021-09-24 12:16:20|3001.47|3001.47|3001.62|3001.62|3001.62|3001.62|3001.34|3001.34|0
1632485790000|2021-09-24 12:16:30|3001.48|3001.48|3001.42|3001.42|3001.62|3001.62|3001.42|3001.42|0
1632485800000|2021-09-24 12:16:40|3001.46|3001.46|3001.6|3001.6|3001.6|3001.6|3001.46|3001.46|0
1632485810000|2021-09-24 12:16:50|3001.75|3001.75|3001.75|3001.75|3001.75|3001.75|3001.75|3001.75|0
1632485820000|2021-09-24 12:17:00|3001.47|3001.47|3001.94|3001.94|3001.94|3001.94|3001.33|3001.33|0
1632485830000|2021-09-24 12:17:10|3002.01|3002.01|3001.97|3001.97|3002.01|3002.01|3001.97|3001.97|0
1632485840000|2021-09-24 12:17:20|3001.83|3001.83|3001.83|3001.83|3001.83|3001.83|3001.83|3001.83|0
1632485850000|2021-09-24 12:17:30|3001.97|3001.97|3002.39|3002.39|3002.39|3002.39|3001.97|3001.97|0
1632485860000|2021-09-24 12:17:40|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|0
1632485870000|2021-09-24 12:17:50|3002.39|3002.39|3002.35|3002.35|3002.49|3002.49|3002.3|3002.3|0
1632485880000|2021-09-24 12:18:00|3002.41|3002.41|3002.54|3002.54|3002.54|3002.54|3002.41|3002.41|0
1632485890000|2021-09-24 12:18:10|3002.67|3002.67|3002.54|3002.54|3002.67|3002.67|3002.54|3002.54|0
1632485910000|2021-09-24 12:18:30|3002.47|3002.47|3002.26|3002.26|3002.47|3002.47|3002.26|3002.26|0
1632485920000|2021-09-24 12:18:40|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|0
1632485940000|2021-09-24 12:19:00|3002|3002|3001.93|3001.93|3002|3002|3001.93|3001.93|0
1632485950000|2021-09-24 12:19:10|3002|3002|3001.86|3001.86|3002|3002|3001.86|3001.86|0
1632485960000|2021-09-24 12:19:20|3001.72|3001.72|3001.75|3001.75|3001.75|3001.75|3001.6|3001.6|0
1632485970000|2021-09-24 12:19:30|3001.85|3001.85|3001.72|3001.72|3001.85|3001.85|3001.72|3001.72|0
1632485980000|2021-09-24 12:19:40|3002.01|3002.01|3002.01|3002.01|3002.01|3002.01|3002.01|3002.01|0
1632485990000|2021-09-24 12:19:50|3001.81|3001.81|3001.95|3001.95|3001.95|3001.95|3001.81|3001.81|0
1632486020000|2021-09-24 12:20:20|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|0
1632486040000|2021-09-24 12:20:40|3001.68|3001.68|3001.68|3001.68|3001.68|3001.68|3001.68|3001.68|0
1632486050000|2021-09-24 12:20:50|3001.65|3001.65|3001.79|3001.79|3001.79|3001.79|3001.65|3001.65|0
1632486060000|2021-09-24 12:21:00|3001.65|3001.65|3001.52|3001.52|3001.65|3001.65|3001.52|3001.52|0
1632486070000|2021-09-24 12:21:10|3001.46|3001.46|3001.39|3001.39|3001.46|3001.46|3001.39|3001.39|0
1632486080000|2021-09-24 12:21:20|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|0
1632486090000|2021-09-24 12:21:30|3001.26|3001.26|3001.27|3001.27|3001.33|3001.33|3001.26|3001.26|0
1632486120000|2021-09-24 12:22:00|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|0
1632486130000|2021-09-24 12:22:10|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|0
1632486140000|2021-09-24 12:22:20|3001.24|3001.24|3001.32|3001.32|3001.32|3001.32|3001.18|3001.18|0
1632486150000|2021-09-24 12:22:30|3001.26|3001.26|3001.39|3001.39|3001.39|3001.39|3001.26|3001.26|0
1632486160000|2021-09-24 12:22:40|3001.54|3001.54|3001.59|3001.59|3001.59|3001.59|3001.54|3001.54|0
1632486180000|2021-09-24 12:23:00|3001.57|3001.57|3001.72|3001.72|3001.72|3001.72|3001.57|3001.57|0
1632486190000|2021-09-24 12:23:10|3001.61|3001.61|3001.61|3001.61|3001.61|3001.61|3001.61|3001.61|0
1632486200000|2021-09-24 12:23:20|3001.76|3001.76|3001.89|3001.89|3001.89|3001.89|3001.76|3001.76|0
1632486220000|2021-09-24 12:23:40|3001.85|3001.85|3001.71|3001.71|3001.85|3001.85|3001.65|3001.65|0
1632486230000|2021-09-24 12:23:50|3001.57|3001.57|3001.26|3001.26|3001.57|3001.57|3001.26|3001.26|0
1632486240000|2021-09-24 12:24:00|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.12|3001.12|0
1632486250000|2021-09-24 12:24:10|3001.47|3001.47|3001.47|3001.47|3001.47|3001.47|3001.47|3001.47|0
1632486310000|2021-09-24 12:25:10|3001.42|3001.42|3001.42|3001.42|3001.42|3001.42|3001.42|3001.42|0
1632486320000|2021-09-24 12:25:20|3001.62|3001.62|3001.62|3001.62|3001.62|3001.62|3001.62|3001.62|0
1632486330000|2021-09-24 12:25:30|3001.68|3001.68|3001.83|3001.83|3001.83|3001.83|3001.68|3001.68|0
1632486340000|2021-09-24 12:25:40|3001.93|3001.93|3001.93|3001.93|3001.93|3001.93|3001.93|3001.93|0
1632486360000|2021-09-24 12:26:00|3001.8|3001.8|3001.78|3001.78|3001.86|3001.86|3001.72|3001.72|0
1632486370000|2021-09-24 12:26:10|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|0
1632486400000|2021-09-24 12:26:40|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|0
1632486430000|2021-09-24 12:27:10|3001.24|3001.24|3001.56|3001.56|3001.56|3001.56|3001.24|3001.24|0
1632486440000|2021-09-24 12:27:20|3001.85|3001.85|3001.85|3001.85|3001.85|3001.85|3001.85|3001.85|0
1632486460000|2021-09-24 12:27:40|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|0
1632486470000|2021-09-24 12:27:50|3001.82|3001.82|3001.82|3001.82|3001.82|3001.82|3001.82|3001.82|0
1632486480000|2021-09-24 12:28:00|3001.68|3001.68|3001.68|3001.68|3001.68|3001.68|3001.68|3001.68|0
1632486490000|2021-09-24 12:28:10|3001.8|3001.8|3001.8|3001.8|3001.8|3001.8|3001.8|3001.8|0
1632486500000|2021-09-24 12:28:20|3001.68|3001.68|3001.8|3001.8|3001.8|3001.8|3001.68|3001.68|0
1632486510000|2021-09-24 12:28:30|3001.93|3001.93|3002.01|3002.01|3002.07|3002.07|3001.93|3001.93|0
1632486530000|2021-09-24 12:28:50|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.74|3001.74|0
1632486540000|2021-09-24 12:29:00|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|0
1632486550000|2021-09-24 12:29:10|3001.79|3001.79|3001.96|3001.96|3001.96|3001.96|3001.79|3001.79|0
1632486560000|2021-09-24 12:29:20|3002.07|3002.07|3002.07|3002.07|3002.07|3002.07|3002.07|3002.07|0
1632486570000|2021-09-24 12:29:30|3002.21|3002.21|3002.21|3002.21|3002.21|3002.21|3002.21|3002.21|0
1632486580000|2021-09-24 12:29:40|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|0
1632486610000|2021-09-24 12:30:10|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|0
1632486620000|2021-09-24 12:30:20|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|0
1632486630000|2021-09-24 12:30:30|3001.95|3001.95|3001.8|3001.8|3001.95|3001.95|3001.8|3001.8|0
1632486640000|2021-09-24 12:30:40|3001.67|3001.67|3001.42|3001.42|3001.67|3001.67|3001.42|3001.42|0
1632486660000|2021-09-24 12:31:00|3001.54|3001.54|3001.54|3001.54|3001.54|3001.54|3001.54|3001.54|0
1632486670000|2021-09-24 12:31:10|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|0
1632486690000|2021-09-24 12:31:30|3001.46|3001.46|3001.26|3001.26|3001.46|3001.46|3001.26|3001.26|0
1632486700000|2021-09-24 12:31:40|3001.4|3001.4|3001.26|3001.26|3001.4|3001.4|3001.26|3001.26|0
1632486720000|2021-09-24 12:32:00|3001.13|3001.13|3001.2|3001.2|3001.2|3001.2|3001.13|3001.13|0
1632486730000|2021-09-24 12:32:10|3001.26|3001.26|3001.33|3001.33|3001.33|3001.33|3001.26|3001.26|0
1632486750000|2021-09-24 12:32:30|3001.26|3001.26|3001.26|3001.26|3001.26|3001.26|3001.26|3001.26|0
1632486760000|2021-09-24 12:32:40|3001.14|3001.14|3001.26|3001.26|3001.26|3001.26|3001.14|3001.14|0
1632486770000|2021-09-24 12:32:50|3001.09|3001.09|3000.29|3000.29|3001.09|3001.09|3000.29|3000.29|0
1632486780000|2021-09-24 12:33:00|3000.24|3000.24|3000.33|3000.33|3000.33|3000.33|3000.04|3000.04|0
1632486810000|2021-09-24 12:33:30|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|0
1632486830000|2021-09-24 12:33:50|3000.09|3000.09|3000.07|3000.07|3000.09|3000.09|3000.07|3000.07|0
1632486840000|2021-09-24 12:34:00|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|0
1632486850000|2021-09-24 12:34:10|2999.8|2999.8|2999.93|2999.93|2999.93|2999.93|2999.8|2999.8|0
1632486860000|2021-09-24 12:34:20|3000.07|3000.07|3000.07|3000.07|3000.07|3000.07|3000.07|3000.07|0
1632486870000|2021-09-24 12:34:30|2999.95|2999.95|2999.46|2999.46|2999.95|2999.95|2999.46|2999.46|0
1632486880000|2021-09-24 12:34:40|2999.34|2999.34|2999.5|2999.5|2999.54|2999.54|2999.34|2999.34|0
1632486890000|2021-09-24 12:34:50|2999.35|2999.35|2999.06|2999.06|2999.35|2999.35|2999.06|2999.06|0
1632486900000|2021-09-24 12:35:00|2999.18|2999.18|2999.22|2999.22|2999.22|2999.22|2999.08|2999.08|0
1632486910000|2021-09-24 12:35:10|2999.35|2999.35|2999.35|2999.35|2999.35|2999.35|2999.35|2999.35|0
1632486920000|2021-09-24 12:35:20|2999.24|2999.24|2999.67|2999.67|2999.67|2999.67|2999.24|2999.24|0
1632486930000|2021-09-24 12:35:30|2999.45|2999.45|2999.45|2999.45|2999.45|2999.45|2999.45|2999.45|0
1632486940000|2021-09-24 12:35:40|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|0
1632486950000|2021-09-24 12:35:50|2999.66|2999.66|2999.84|2999.84|2999.84|2999.84|2999.66|2999.66|0
1632486960000|2021-09-24 12:36:00|2999.98|2999.98|3000.34|3000.34|3000.34|3000.34|2999.98|2999.98|0
1632486970000|2021-09-24 12:36:10|3000.59|3000.59|3000.87|3000.87|3000.87|3000.87|3000.59|3000.59|0
1632486980000|2021-09-24 12:36:20|3001.02|3001.02|3001.58|3001.58|3001.58|3001.58|3001.02|3001.02|0
1632486990000|2021-09-24 12:36:30|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|0
1632487000000|2021-09-24 12:36:40|3001.7|3001.7|3001.76|3001.76|3001.76|3001.76|3001.7|3001.7|0
1632487010000|2021-09-24 12:36:50|3001.96|3001.96|3001.68|3001.68|3001.96|3001.96|3001.68|3001.68|0
1632487030000|2021-09-24 12:37:10|3001.64|3001.64|3001.7|3001.7|3001.7|3001.7|3001.64|3001.64|0
1632487040000|2021-09-24 12:37:20|3001.77|3001.77|3001.7|3001.7|3001.77|3001.77|3001.7|3001.7|0
1632487050000|2021-09-24 12:37:30|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|0
1632487060000|2021-09-24 12:37:40|3001.93|3001.93|3002.05|3002.05|3002.05|3002.05|3001.93|3001.93|0
1632487070000|2021-09-24 12:37:50|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|0
1632487080000|2021-09-24 12:38:00|3001.99|3001.99|3002.24|3002.24|3002.24|3002.24|3001.99|3001.99|0
1632487090000|2021-09-24 12:38:10|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|0
1632487100000|2021-09-24 12:38:20|3002.41|3002.41|3002.34|3002.34|3002.41|3002.41|3002.34|3002.34|0
1632487130000|2021-09-24 12:38:50|3002.09|3002.09|3001.85|3001.85|3002.09|3002.09|3001.85|3001.85|0
1632487150000|2021-09-24 12:39:10|3001.75|3001.75|3001.68|3001.68|3001.75|3001.75|3001.68|3001.68|0
1632487160000|2021-09-24 12:39:20|3001.62|3001.62|3001.66|3001.66|3001.66|3001.66|3001.42|3001.42|0
1632487190000|2021-09-24 12:39:50|3001.6|3001.6|3001.55|3001.55|3001.6|3001.6|3001.55|3001.55|0
1632487200000|2021-09-24 12:40:00|3001.4|3001.4|3000.89|3000.89|3001.4|3001.4|3000.89|3000.89|0
1632487210000|2021-09-24 12:40:10|3000.95|3000.95|3000.95|3000.95|3000.95|3000.95|3000.95|3000.95|0
1632487220000|2021-09-24 12:40:20|3000.89|3000.89|3000.95|3000.95|3000.95|3000.95|3000.89|3000.89|0
1632487240000|2021-09-24 12:40:40|3001.07|3001.07|3001|3001|3001.07|3001.07|3001|3001|0
1632487250000|2021-09-24 12:40:50|3000.76|3000.76|3000.76|3000.76|3000.76|3000.76|3000.76|3000.76|0
1632487260000|2021-09-24 12:41:00|3000.88|3000.88|3001|3001|3001|3001|3000.88|3000.88|0
1632487270000|2021-09-24 12:41:10|3001.05|3001.05|3001.11|3001.11|3001.11|3001.11|3001.05|3001.05|0
1632487280000|2021-09-24 12:41:20|3001.17|3001.17|3001.1|3001.1|3001.17|3001.17|3001.1|3001.1|0
1632487290000|2021-09-24 12:41:30|3001.16|3001.16|3001.16|3001.16|3001.16|3001.16|3001.16|3001.16|0
1632487300000|2021-09-24 12:41:40|3001.1|3001.1|3000.99|3000.99|3001.1|3001.1|3000.99|3000.99|0
1632487320000|2021-09-24 12:42:00|3000.87|3000.87|3000.41|3000.41|3000.88|3000.88|3000.41|3000.41|0
1632487330000|2021-09-24 12:42:10|3000.27|3000.27|3000.41|3000.41|3000.41|3000.41|3000.27|3000.27|0
1632487340000|2021-09-24 12:42:20|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|0
1632487350000|2021-09-24 12:42:30|3000.59|3000.59|3000.59|3000.59|3000.59|3000.59|3000.59|3000.59|0
1632487360000|2021-09-24 12:42:40|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|0
1632487370000|2021-09-24 12:42:50|3000.52|3000.52|3000.52|3000.52|3000.52|3000.52|3000.52|3000.52|0
1632487380000|2021-09-24 12:43:00|3000.4|3000.4|3000.33|3000.33|3000.4|3000.4|3000.33|3000.33|0
1632487400000|2021-09-24 12:43:20|3000.39|3000.39|3000.46|3000.46|3000.46|3000.46|3000.33|3000.33|0
1632487410000|2021-09-24 12:43:30|3000.52|3000.52|3000.59|3000.59|3000.59|3000.59|3000.52|3000.52|0
1632487420000|2021-09-24 12:43:40|3000.49|3000.49|3000.49|3000.49|3000.49|3000.49|3000.49|3000.49|0
1632487430000|2021-09-24 12:43:50|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|0
1632487440000|2021-09-24 12:44:00|3000.61|3000.61|3000.51|3000.51|3000.78|3000.78|3000.51|3000.51|0
1632487450000|2021-09-24 12:44:10|3000.4|3000.4|3000.29|3000.29|3000.44|3000.44|3000.29|3000.29|0
1632487460000|2021-09-24 12:44:20|3000.57|3000.57|3000.57|3000.57|3000.7|3000.7|3000.43|3000.43|0
1632487470000|2021-09-24 12:44:30|3000.7|3000.7|3000.57|3000.57|3000.7|3000.7|3000.51|3000.51|0
1632487480000|2021-09-24 12:44:40|3000.72|3000.72|3001.07|3001.07|3001.07|3001.07|3000.65|3000.65|0
1632487490000|2021-09-24 12:44:50|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|0
1632487500000|2021-09-24 12:45:00|3000.8|3000.8|3000.6|3000.6|3000.8|3000.8|3000.6|3000.6|0
1632487530000|2021-09-24 12:45:30|3000.62|3000.62|3000.62|3000.62|3000.62|3000.62|3000.62|3000.62|0
1632487540000|2021-09-24 12:45:40|3000.56|3000.56|3000.06|3000.06|3000.56|3000.56|3000.06|3000.06|0
1632487550000|2021-09-24 12:45:50|3000|3000|3000.13|3000.13|3000.13|3000.13|3000|3000|0
1632487560000|2021-09-24 12:46:00|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|0
1632487570000|2021-09-24 12:46:10|3000.1|3000.1|3000.14|3000.14|3000.14|3000.14|2999.97|2999.97|0
1632487580000|2021-09-24 12:46:20|3000.11|3000.11|2999.28|2999.28|3000.11|3000.11|2999.28|2999.28|0
1632487590000|2021-09-24 12:46:30|2999.87|2999.87|3000.01|3000.01|3000.01|3000.01|2999.87|2999.87|0
1632487600000|2021-09-24 12:46:40|2999.96|2999.96|2999.96|2999.96|2999.96|2999.96|2999.96|2999.96|0
1632487610000|2021-09-24 12:46:50|2999.92|2999.92|2999.92|2999.92|2999.92|2999.92|2999.92|2999.92|0
1632487620000|2021-09-24 12:47:00|2999.79|2999.79|2999.85|2999.85|2999.85|2999.85|2999.79|2999.79|0
1632487630000|2021-09-24 12:47:10|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|2999.65|2999.65|0
1632487670000|2021-09-24 12:47:50|2999.74|2999.74|2999.8|2999.8|2999.8|2999.8|2999.74|2999.74|0
1632487680000|2021-09-24 12:48:00|2999.75|2999.75|2999.63|2999.63|2999.75|2999.75|2999.63|2999.63|0
1632487710000|2021-09-24 12:48:30|2999.57|2999.57|2999.85|2999.85|2999.85|2999.85|2999.57|2999.57|0
1632487750000|2021-09-24 12:49:10|2999.72|2999.72|2998.82|2998.82|2999.72|2999.72|2998.82|2998.82|0
1632487760000|2021-09-24 12:49:20|2998.86|2998.86|2998.57|2998.57|2998.86|2998.86|2998.57|2998.57|0
1632487800000|2021-09-24 12:50:00|2998.5|2998.5|2998.48|2998.48|2998.62|2998.62|2998.38|2998.38|0
1632487810000|2021-09-24 12:50:10|2998.42|2998.42|2998.22|2998.22|2998.42|2998.42|2998.22|2998.22|0
1632487820000|2021-09-24 12:50:20|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|0
1632487830000|2021-09-24 12:50:30|2998.06|2998.06|2998.06|2998.06|2998.06|2998.06|2998.06|2998.06|0
1632487840000|2021-09-24 12:50:40|2997.92|2997.92|2997.98|2997.98|2997.98|2997.98|2997.92|2997.92|0
1632487850000|2021-09-24 12:50:50|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|0
1632487860000|2021-09-24 12:51:00|2997.99|2997.99|2997.99|2997.99|2997.99|2997.99|2997.99|2997.99|0
1632487870000|2021-09-24 12:51:10|2998.42|2998.42|2998.42|2998.42|2998.42|2998.42|2998.42|2998.42|0
1632487880000|2021-09-24 12:51:20|2998.48|2998.48|2998.45|2998.45|2998.48|2998.48|2998.45|2998.45|0
1632487890000|2021-09-24 12:51:30|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|0
1632487910000|2021-09-24 12:51:50|2998.86|2998.86|2999.01|2999.01|2999.01|2999.01|2998.86|2998.86|0
1632487920000|2021-09-24 12:52:00|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|0
1632487930000|2021-09-24 12:52:10|2998.83|2998.83|2998.9|2998.9|2998.9|2998.9|2998.83|2998.83|0
1632487950000|2021-09-24 12:52:30|2998.97|2998.97|2999.1|2999.1|2999.1|2999.1|2998.97|2998.97|0
1632487960000|2021-09-24 12:52:40|2999.23|2999.23|2999.3|2999.3|2999.3|2999.3|2999.23|2999.23|0
1632487970000|2021-09-24 12:52:50|2999.44|2999.44|2999.44|2999.44|2999.44|2999.44|2999.44|2999.44|0
1632488000000|2021-09-24 12:53:20|2999.5|2999.5|2999.5|2999.5|2999.5|2999.5|2999.5|2999.5|0
1632488010000|2021-09-24 12:53:30|2999.43|2999.43|2999.2|2999.2|2999.43|2999.43|2999.2|2999.2|0
1632488020000|2021-09-24 12:53:40|2999.05|2999.05|2998.16|2998.16|2999.05|2999.05|2998.16|2998.16|0
1632488030000|2021-09-24 12:53:50|2998.19|2998.19|2998.08|2998.08|2998.19|2998.19|2998.07|2998.07|0
1632488040000|2021-09-24 12:54:00|2998.22|2998.22|2998.22|2998.22|2998.22|2998.22|2998.22|2998.22|0
1632488050000|2021-09-24 12:54:10|2998.08|2998.08|2998.08|2998.08|2998.08|2998.08|2998.08|2998.08|0
1632488060000|2021-09-24 12:54:20|2998.21|2998.21|2998.21|2998.21|2998.21|2998.21|2998.21|2998.21|0
1632488070000|2021-09-24 12:54:30|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|0
1632488080000|2021-09-24 12:54:40|2998.21|2998.21|2998.35|2998.35|2998.35|2998.35|2998.21|2998.21|0
1632488090000|2021-09-24 12:54:50|2998.48|2998.48|2998.48|2998.48|2998.48|2998.48|2998.48|2998.48|0
1632488100000|2021-09-24 12:55:00|2998.62|2998.62|2998.62|2998.62|2998.76|2998.76|2998.62|2998.62|0
1632488110000|2021-09-24 12:55:10|2998.76|2998.76|2998.76|2998.76|2998.76|2998.76|2998.76|2998.76|0
1632488130000|2021-09-24 12:55:30|2998.59|2998.59|2998.42|2998.42|2998.59|2998.59|2998.42|2998.42|0
1632488140000|2021-09-24 12:55:40|2998.61|2998.61|2998.81|2998.81|2998.81|2998.81|2998.57|2998.57|0
1632488150000|2021-09-24 12:55:50|2998.94|2998.94|2998.76|2998.76|2998.94|2998.94|2998.76|2998.76|0
1632488160000|2021-09-24 12:56:00|2998.62|2998.62|2998.82|2998.82|2998.82|2998.82|2998.62|2998.62|0
1632488170000|2021-09-24 12:56:10|2999.1|2999.1|2998.84|2998.84|2999.1|2999.1|2998.84|2998.84|0
1632488180000|2021-09-24 12:56:20|2998.69|2998.69|2998.54|2998.54|2998.69|2998.69|2998.54|2998.54|0
1632488190000|2021-09-24 12:56:30|2998.48|2998.48|2998.41|2998.41|2998.48|2998.48|2998.41|2998.41|0
1632488200000|2021-09-24 12:56:40|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|0
1632488210000|2021-09-24 12:56:50|2998.27|2998.27|2998.09|2998.09|2998.27|2998.27|2998.09|2998.09|0
1632488220000|2021-09-24 12:57:00|2998.16|2998.16|2998.01|2998.01|2998.16|2998.16|2998.01|2998.01|0
1632488230000|2021-09-24 12:57:10|2997.88|2997.88|2997.38|2997.38|2997.88|2997.88|2997.38|2997.38|0
1632488240000|2021-09-24 12:57:20|2997.5|2997.5|2997.62|2997.62|2997.62|2997.62|2997.5|2997.5|0
1632488270000|2021-09-24 12:57:50|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|0
1632488280000|2021-09-24 12:58:00|2997.8|2997.8|2997.89|2997.89|2997.89|2997.89|2997.74|2997.74|0
1632488290000|2021-09-24 12:58:10|2997.69|2997.69|2997.67|2997.67|2997.75|2997.75|2997.63|2997.63|0
1632488300000|2021-09-24 12:58:20|2997.61|2997.61|2997.93|2997.93|2997.93|2997.93|2997.61|2997.61|0
1632488310000|2021-09-24 12:58:30|2998.05|2998.05|2998.26|2998.26|2998.26|2998.26|2998.05|2998.05|0
1632488320000|2021-09-24 12:58:40|2998.19|2998.19|2998.54|2998.54|2998.54|2998.54|2998.19|2998.19|0
1632488330000|2021-09-24 12:58:50|2998.69|2998.69|2998.82|2998.82|2998.82|2998.82|2998.69|2998.69|0
1632488340000|2021-09-24 12:59:00|2998.85|2998.85|2998.94|2998.94|2998.94|2998.94|2998.85|2998.85|0
1632488350000|2021-09-24 12:59:10|2999.01|2999.01|2999.13|2999.13|2999.13|2999.13|2999.01|2999.01|0
1632488370000|2021-09-24 12:59:30|2999.01|2999.01|2999.11|2999.11|2999.11|2999.11|2999.01|2999.01|0
1632488400000|2021-09-24 13:00:00|2999.25|2999.25|2999.01|2999.01|2999.25|2999.25|2999.01|2999.01|0
1632488410000|2021-09-24 13:00:10|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|0
1632488420000|2021-09-24 13:00:20|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|0
1632488440000|2021-09-24 13:00:40|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|0
1632488450000|2021-09-24 13:00:50|2999.37|2999.37|2999.43|2999.43|2999.43|2999.43|2999.37|2999.37|0
1632488460000|2021-09-24 13:01:00|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|0
1632488470000|2021-09-24 13:01:10|2999.42|2999.42|2999.27|2999.27|2999.42|2999.42|2999.14|2999.14|0
1632488480000|2021-09-24 13:01:20|2999.42|2999.42|2999.7|2999.7|2999.7|2999.7|2999.42|2999.42|0
1632488490000|2021-09-24 13:01:30|2999.65|2999.65|2999.65|2999.65|2999.65|2999.65|2999.65|2999.65|0
1632488520000|2021-09-24 13:02:00|2999.82|2999.82|2999.89|2999.89|2999.89|2999.89|2999.82|2999.82|0
1632488530000|2021-09-24 13:02:10|2999.82|2999.82|2999.94|2999.94|2999.94|2999.94|2999.82|2999.82|0
1632488560000|2021-09-24 13:02:40|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|0
1632488610000|2021-09-24 13:03:30|3000.06|3000.06|3000.2|3000.2|3000.2|3000.2|3000.06|3000.06|0
1632488620000|2021-09-24 13:03:40|3000.27|3000.27|3000.33|3000.33|3000.33|3000.33|3000.27|3000.27|0
1632488630000|2021-09-24 13:03:50|3000.43|3000.43|3000.43|3000.43|3000.43|3000.43|3000.43|3000.43|0
1632488650000|2021-09-24 13:04:10|3000.58|3000.58|3000.8|3000.8|3000.8|3000.8|3000.58|3000.58|0
1632488660000|2021-09-24 13:04:20|3000.59|3000.59|3000.59|3000.59|3000.59|3000.59|3000.59|3000.59|0
1632488690000|2021-09-24 13:04:50|3000.73|3000.73|3000.86|3000.86|3000.86|3000.86|3000.73|3000.73|0
1632488700000|2021-09-24 13:05:00|3000.9|3000.9|3000.94|3000.94|3000.94|3000.94|3000.9|3000.9|0
1632488710000|2021-09-24 13:05:10|3000.9|3000.9|3000.93|3000.93|3000.93|3000.93|3000.9|3000.9|0
1632488720000|2021-09-24 13:05:20|3001.07|3001.07|3001.07|3001.07|3001.07|3001.07|3001.07|3001.07|0
1632488740000|2021-09-24 13:05:40|3001.13|3001.13|3001.4|3001.4|3001.47|3001.47|3001.13|3001.13|0
1632488750000|2021-09-24 13:05:50|3001.54|3001.54|3001.54|3001.54|3001.54|3001.54|3001.54|3001.54|0
1632488760000|2021-09-24 13:06:00|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|0
1632488770000|2021-09-24 13:06:10|3001.46|3001.46|3001.46|3001.46|3001.46|3001.46|3001.46|3001.46|0
1632488780000|2021-09-24 13:06:20|3001.59|3001.59|3001.28|3001.28|3001.59|3001.59|3001.28|3001.28|0
1632488800000|2021-09-24 13:06:40|3001.14|3001.14|3001.14|3001.14|3001.14|3001.14|3001.14|3001.14|0
1632488820000|2021-09-24 13:07:00|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|0
1632488830000|2021-09-24 13:07:10|3001.14|3001.14|3001.14|3001.14|3001.14|3001.14|3001.14|3001.14|0
1632488850000|2021-09-24 13:07:30|3001.28|3001.28|3001.14|3001.14|3001.28|3001.28|3001.14|3001.14|0
1632488880000|2021-09-24 13:08:00|3001.2|3001.2|3001.27|3001.27|3001.27|3001.27|3001.2|3001.2|0
1632488890000|2021-09-24 13:08:10|3001.14|3001.14|3001.2|3001.2|3001.2|3001.2|3001.14|3001.14|0
1632488910000|2021-09-24 13:08:30|3001.4|3001.4|3001.4|3001.4|3001.4|3001.4|3001.4|3001.4|0
1632488940000|2021-09-24 13:09:00|3001.52|3001.52|3001.58|3001.58|3001.58|3001.58|3001.46|3001.46|0
1632488950000|2021-09-24 13:09:10|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|0
1632488960000|2021-09-24 13:09:20|3001.57|3001.57|3001.45|3001.45|3001.57|3001.57|3001.45|3001.45|0
1632488980000|2021-09-24 13:09:40|3001.41|3001.41|3001.35|3001.35|3001.41|3001.41|3001.35|3001.35|0
1632489000000|2021-09-24 13:10:00|3001.49|3001.49|3001.49|3001.49|3001.49|3001.49|3001.49|3001.49|0
1632489010000|2021-09-24 13:10:10|3001.45|3001.45|3001.45|3001.45|3001.45|3001.45|3001.45|3001.45|0
1632489030000|2021-09-24 13:10:30|3001.39|3001.39|3001.24|3001.24|3001.39|3001.39|3001.24|3001.24|0
1632489040000|2021-09-24 13:10:40|3001.34|3001.34|3001.34|3001.34|3001.34|3001.34|3001.34|3001.34|0
1632489060000|2021-09-24 13:11:00|3001.59|3001.59|3001.44|3001.44|3001.59|3001.59|3001.44|3001.44|0
1632489070000|2021-09-24 13:11:10|3001.5|3001.5|3001.61|3001.61|3001.61|3001.61|3001.5|3001.5|0
1632489100000|2021-09-24 13:11:40|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|0
1632489110000|2021-09-24 13:11:50|3001.66|3001.66|3001.66|3001.66|3001.66|3001.66|3001.66|3001.66|0
1632489120000|2021-09-24 13:12:00|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|0
1632489180000|2021-09-24 13:13:00|3001.53|3001.53|3001.53|3001.53|3001.53|3001.53|3001.53|3001.53|0
1632489190000|2021-09-24 13:13:10|3001.47|3001.47|3001.6|3001.6|3001.6|3001.6|3001.47|3001.47|0
1632489240000|2021-09-24 13:14:00|3001.75|3001.75|3001.6|3001.6|3001.75|3001.75|3001.6|3001.6|0
1632489250000|2021-09-24 13:14:10|3001.47|3001.47|3001.47|3001.47|3001.47|3001.47|3001.47|3001.47|0
1632489260000|2021-09-24 13:14:20|3001.4|3001.4|3001.35|3001.35|3001.4|3001.4|3001.35|3001.35|0
1632489270000|2021-09-24 13:14:30|3001.4|3001.4|3001.44|3001.44|3001.44|3001.44|3001.4|3001.4|0
1632489280000|2021-09-24 13:14:40|3001.3|3001.3|3001.01|3001.01|3001.3|3001.3|3001.01|3001.01|0
1632489300000|2021-09-24 13:15:00|3000.75|3000.75|3000.5|3000.5|3000.75|3000.75|3000.5|3000.5|0
1632489310000|2021-09-24 13:15:10|3000.57|3000.57|3001.33|3001.33|3001.33|3001.33|3000.57|3000.57|0
1632489330000|2021-09-24 13:15:30|3001.18|3001.18|3001.18|3001.18|3001.18|3001.18|3001.18|3001.18|0
1632489370000|2021-09-24 13:16:10|3001.14|3001.14|3001.07|3001.07|3001.14|3001.14|3001.07|3001.07|0
1632489380000|2021-09-24 13:16:20|3001|3001|3001|3001|3001|3001|3001|3001|0
1632489390000|2021-09-24 13:16:30|3001.11|3001.11|3001.4|3001.4|3001.4|3001.4|3001.11|3001.11|0
1632489440000|2021-09-24 13:17:20|3001.47|3001.47|3001.47|3001.47|3001.47|3001.47|3001.4|3001.4|0
1632489450000|2021-09-24 13:17:30|3001.59|3001.59|3001.59|3001.59|3001.59|3001.59|3001.59|3001.59|0
1632489470000|2021-09-24 13:17:50|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|0
1632489480000|2021-09-24 13:18:00|3001.76|3001.76|3001.58|3001.58|3001.76|3001.76|3001.58|3001.58|0
1632489490000|2021-09-24 13:18:10|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|0
1632489500000|2021-09-24 13:18:20|3001.29|3001.29|3001.29|3001.29|3001.29|3001.29|3001.29|3001.29|0
1632489510000|2021-09-24 13:18:30|3001.26|3001.26|3000.96|3000.96|3001.26|3001.26|3000.96|3000.96|0
1632489520000|2021-09-24 13:18:40|3000.9|3000.9|3000.9|3000.9|3000.9|3000.9|3000.9|3000.9|0
1632489530000|2021-09-24 13:18:50|3000.96|3000.96|3000.84|3000.84|3000.96|3000.96|3000.84|3000.84|0
1632489540000|2021-09-24 13:19:00|3000.78|3000.78|3000.92|3000.92|3000.92|3000.92|3000.78|3000.78|0
1632489560000|2021-09-24 13:19:20|3000.86|3000.86|3000.86|3000.86|3000.86|3000.86|3000.86|3000.86|0
1632489580000|2021-09-24 13:19:40|3000.92|3000.92|3000.96|3000.96|3000.96|3000.96|3000.92|3000.92|0
1632489590000|2021-09-24 13:19:50|3000.99|3000.99|3000.99|3000.99|3000.99|3000.99|3000.99|3000.99|0
1632489600000|2021-09-24 13:20:00|3000.96|3000.96|3001.1|3001.1|3001.1|3001.1|3000.96|3000.96|0
1632489610000|2021-09-24 13:20:10|3001.21|3001.21|3001.21|3001.21|3001.21|3001.21|3001.21|3001.21|0
1632489640000|2021-09-24 13:20:40|3001.15|3001.15|3000.87|3000.87|3001.15|3001.15|3000.87|3000.87|0
1632489660000|2021-09-24 13:21:00|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|0
1632489680000|2021-09-24 13:21:20|3001.14|3001.14|3001.26|3001.26|3001.26|3001.26|3001.14|3001.14|0
1632489690000|2021-09-24 13:21:30|3001.15|3001.15|3001.15|3001.15|3001.15|3001.15|3001.15|3001.15|0
1632489700000|2021-09-24 13:21:40|3001.28|3001.28|3001.35|3001.35|3001.35|3001.35|3001.28|3001.28|0
1632489710000|2021-09-24 13:21:50|3001.23|3001.23|3001.11|3001.11|3001.23|3001.23|3001.11|3001.11|0
1632489730000|2021-09-24 13:22:10|3001.14|3001.14|3001.26|3001.26|3001.26|3001.26|3001.14|3001.14|0
1632489740000|2021-09-24 13:22:20|3001.22|3001.22|3001.28|3001.28|3001.28|3001.28|3001.22|3001.22|0
1632489750000|2021-09-24 13:22:30|3001.25|3001.25|3001.13|3001.13|3001.25|3001.25|3001.13|3001.13|0
1632489760000|2021-09-24 13:22:40|3001.27|3001.27|3001.4|3001.4|3001.4|3001.4|3001.27|3001.27|0
1632489770000|2021-09-24 13:22:50|3001.27|3001.27|3001.4|3001.4|3001.4|3001.4|3001.27|3001.27|0
1632489780000|2021-09-24 13:23:00|3001.54|3001.54|3001.71|3001.71|3001.71|3001.71|3001.54|3001.54|0
1632489790000|2021-09-24 13:23:10|3001.84|3001.84|3001.84|3001.84|3001.84|3001.84|3001.84|3001.84|0
1632489800000|2021-09-24 13:23:20|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|0
1632489810000|2021-09-24 13:23:30|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|0
1632489820000|2021-09-24 13:23:40|3002.02|3002.02|3001.88|3001.88|3002.02|3002.02|3001.88|3001.88|0
1632489830000|2021-09-24 13:23:50|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|0
1632489840000|2021-09-24 13:24:00|3001.75|3001.75|3001.85|3001.85|3001.85|3001.85|3001.75|3001.75|0
1632489850000|2021-09-24 13:24:10|3001.72|3001.72|3001.58|3001.58|3001.72|3001.72|3001.52|3001.52|0
1632489890000|2021-09-24 13:24:50|3001.6|3001.6|3001.45|3001.45|3001.6|3001.6|3001.45|3001.45|0
1632489900000|2021-09-24 13:25:00|3001.52|3001.52|3001.52|3001.52|3001.52|3001.52|3001.52|3001.52|0
1632489910000|2021-09-24 13:25:10|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|0
1632489940000|2021-09-24 13:25:40|3001.75|3001.75|3001.75|3001.75|3001.75|3001.75|3001.75|3001.75|0
1632489950000|2021-09-24 13:25:50|3001.9|3001.9|3002.04|3002.04|3002.04|3002.04|3001.9|3001.9|0
1632489960000|2021-09-24 13:26:00|3001.9|3001.9|3001.9|3001.9|3001.9|3001.9|3001.9|3001.9|0
1632489970000|2021-09-24 13:26:10|3002.14|3002.14|3002.02|3002.02|3002.14|3002.14|3002.02|3002.02|0
1632489980000|2021-09-24 13:26:20|3001.87|3001.87|3001.87|3001.87|3001.87|3001.87|3001.87|3001.87|0
1632489990000|2021-09-24 13:26:30|3002.01|3002.01|3002.08|3002.08|3002.08|3002.08|3002.01|3002.01|0
1632490010000|2021-09-24 13:26:50|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|0
1632490020000|2021-09-24 13:27:00|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|0
1632490040000|2021-09-24 13:27:20|3001.78|3001.78|3001.78|3001.78|3001.78|3001.78|3001.78|3001.78|0
1632490050000|2021-09-24 13:27:30|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|0
1632490060000|2021-09-24 13:27:40|3001.58|3001.58|3001.58|3001.58|3001.58|3001.58|3001.58|3001.58|0
1632490070000|2021-09-24 13:27:50|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|0
1632490080000|2021-09-24 13:28:00|3001.87|3001.87|3001.87|3001.87|3001.87|3001.87|3001.87|3001.87|0
1632490090000|2021-09-24 13:28:10|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|0
1632490100000|2021-09-24 13:28:20|3001.74|3001.74|3001.74|3001.74|3001.74|3001.74|3001.74|3001.74|0
1632490130000|2021-09-24 13:28:50|3001.61|3001.61|3001.35|3001.35|3001.61|3001.61|3001.35|3001.35|0
1632490140000|2021-09-24 13:29:00|3001.38|3001.38|3001.31|3001.31|3001.41|3001.41|3001.31|3001.31|0
1632490150000|2021-09-24 13:29:10|3001.03|3001.03|3001.03|3001.03|3001.03|3001.03|3001.03|3001.03|0
1632490160000|2021-09-24 13:29:20|3000.99|3000.99|3000.95|3000.95|3000.99|3000.99|3000.95|3000.95|0
1632490180000|2021-09-24 13:29:40|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|0
1632490200000|2021-09-24 13:30:00|3001.13|3001.13|3001.13|3001.13|3001.36|3001.36|3001.13|3001.13|0
1632490210000|2021-09-24 13:30:10|3001.2|3001.2|3001.29|3001.29|3001.29|3001.29|3001.2|3001.2|0
1632490220000|2021-09-24 13:30:20|3001.36|3001.36|3001.8|3001.8|3001.8|3001.8|3001.23|3001.23|0
1632490230000|2021-09-24 13:30:30|3001.95|3001.95|3002.06|3002.06|3002.06|3002.06|3001.88|3001.88|0
1632490240000|2021-09-24 13:30:40|3002.12|3002.12|3002.24|3002.24|3002.45|3002.45|3002.12|3002.12|0
1632490250000|2021-09-24 13:30:50|3002.1|3002.1|3001.68|3001.68|3002.1|3002.1|3001.68|3001.68|0
1632490260000|2021-09-24 13:31:00|3001.88|3001.88|3001.29|3001.29|3001.88|3001.88|3001.29|3001.29|0
1632490270000|2021-09-24 13:31:10|3001.33|3001.33|3001.16|3001.16|3001.4|3001.4|3001.16|3001.16|0
1632490280000|2021-09-24 13:31:20|3001.19|3001.19|3001.52|3001.52|3001.66|3001.66|3001.19|3001.19|0
1632490290000|2021-09-24 13:31:30|3001.67|3001.67|3001.78|3001.78|3001.78|3001.78|3001.67|3001.67|0
1632490300000|2021-09-24 13:31:40|3001.84|3001.84|3002.25|3002.25|3002.25|3002.25|3001.84|3001.84|0
1632490310000|2021-09-24 13:31:50|3002.1|3002.1|3002.81|3002.81|3002.81|3002.81|3002.1|3002.1|0
1632490320000|2021-09-24 13:32:00|3002.56|3002.56|3002.8|3002.8|3002.8|3002.8|3002.56|3002.56|0
1632490340000|2021-09-24 13:32:20|3002.56|3002.56|3002.41|3002.41|3002.56|3002.56|3002.41|3002.41|0
1632490350000|2021-09-24 13:32:30|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|0
1632490360000|2021-09-24 13:32:40|3002.2|3002.2|3002.07|3002.07|3002.2|3002.2|3002.07|3002.07|0
1632490380000|2021-09-24 13:33:00|3002.21|3002.21|3002.4|3002.4|3002.4|3002.4|3002.21|3002.21|0
1632490400000|2021-09-24 13:33:20|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|0
1632490410000|2021-09-24 13:33:30|3002.58|3002.58|3003.44|3003.44|3003.44|3003.44|3002.52|3002.52|0
1632490420000|2021-09-24 13:33:40|3003.5|3003.5|3004.16|3004.16|3004.24|3004.24|3003.5|3003.5|0
1632490430000|2021-09-24 13:33:50|3004.31|3004.31|3004.26|3004.26|3004.36|3004.36|3004.16|3004.16|0
1632490440000|2021-09-24 13:34:00|3004.32|3004.32|3004.58|3004.58|3004.58|3004.58|3004.32|3004.32|0
1632490450000|2021-09-24 13:34:10|3004.55|3004.55|3004.67|3004.67|3004.67|3004.67|3004.55|3004.55|0
1632490460000|2021-09-24 13:34:20|3004.55|3004.55|3004.78|3004.78|3004.78|3004.78|3004.55|3004.55|0
1632490470000|2021-09-24 13:34:30|3004.84|3004.84|3004.98|3004.98|3004.98|3004.98|3004.84|3004.84|0
1632490480000|2021-09-24 13:34:40|3005.13|3005.13|3005.13|3005.13|3005.13|3005.13|3005.13|3005.13|0
1632490490000|2021-09-24 13:34:50|3005.26|3005.26|3005.26|3005.26|3005.26|3005.26|3005.26|3005.26|0
1632490500000|2021-09-24 13:35:00|3005.06|3005.06|3004.75|3004.75|3005.06|3005.06|3004.75|3004.75|0
1632490510000|2021-09-24 13:35:10|3004.71|3004.71|3004.19|3004.19|3004.71|3004.71|3003.95|3003.95|0
1632490530000|2021-09-24 13:35:30|3004.12|3004.12|3004.37|3004.37|3004.37|3004.37|3004.12|3004.12|0
1632490540000|2021-09-24 13:35:40|3004.12|3004.12|3004.12|3004.12|3004.12|3004.12|3004.12|3004.12|0
1632490560000|2021-09-24 13:36:00|3004.26|3004.26|3004.22|3004.22|3004.26|3004.26|3004.22|3004.22|0
1632490570000|2021-09-24 13:36:10|3004.42|3004.42|3005|3005|3005|3005|3004.42|3004.42|0
1632490580000|2021-09-24 13:36:20|3005.14|3005.14|3005.14|3005.14|3005.14|3005.14|3005.14|3005.14|0
1632490590000|2021-09-24 13:36:30|3004.99|3004.99|3004.55|3004.55|3004.99|3004.99|3004.55|3004.55|0
1632490600000|2021-09-24 13:36:40|3004.44|3004.44|3004.44|3004.44|3004.44|3004.44|3004.44|3004.44|0
1632490630000|2021-09-24 13:37:10|3004.51|3004.51|3004.55|3004.55|3004.55|3004.55|3004.42|3004.42|0
1632490640000|2021-09-24 13:37:20|3004.61|3004.61|3004.66|3004.66|3004.66|3004.66|3004.47|3004.47|0
1632490650000|2021-09-24 13:37:30|3004.72|3004.72|3004.93|3004.93|3004.93|3004.93|3004.72|3004.72|0
1632490660000|2021-09-24 13:37:40|3005.03|3005.03|3004.97|3004.97|3005.03|3005.03|3004.97|3004.97|0
1632490670000|2021-09-24 13:37:50|3004.67|3004.67|3004.61|3004.61|3004.82|3004.82|3004.61|3004.61|0
1632490700000|2021-09-24 13:38:20|3004.54|3004.54|3004.42|3004.42|3004.54|3004.54|3004.42|3004.42|0
1632490710000|2021-09-24 13:38:30|3004.27|3004.27|3004.45|3004.45|3004.45|3004.45|3004.13|3004.13|0
1632490720000|2021-09-24 13:38:40|3004.31|3004.31|3003.7|3003.7|3004.31|3004.31|3003.7|3003.7|0
1632490730000|2021-09-24 13:38:50|3003.56|3003.56|3003.35|3003.35|3003.56|3003.56|3003.35|3003.35|0
1632490740000|2021-09-24 13:39:00|3003.2|3003.2|3003.14|3003.14|3003.2|3003.2|3003.14|3003.14|0
1632490750000|2021-09-24 13:39:10|3003.28|3003.28|3002.94|3002.94|3003.28|3003.28|3002.94|3002.94|0
1632490760000|2021-09-24 13:39:20|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|0
1632490770000|2021-09-24 13:39:30|3002.89|3002.89|3002.76|3002.76|3002.89|3002.89|3002.69|3002.69|0
1632490790000|2021-09-24 13:39:50|3002.47|3002.47|3002.41|3002.41|3002.47|3002.47|3002.41|3002.41|0
1632490800000|2021-09-24 13:40:00|3002.35|3002.35|3001.7|3001.7|3002.35|3002.35|3001.7|3001.7|0
1632490810000|2021-09-24 13:40:10|3001.63|3001.63|3001.51|3001.51|3001.63|3001.63|3001.51|3001.51|0
1632490820000|2021-09-24 13:40:20|3001.42|3001.42|3001.29|3001.29|3001.48|3001.48|3001.29|3001.29|0
1632490830000|2021-09-24 13:40:30|3001.09|3001.09|3000.9|3000.9|3001.09|3001.09|3000.85|3000.85|0
1632490840000|2021-09-24 13:40:40|3001|3001|3001|3001|3001|3001|3001|3001|0
1632490850000|2021-09-24 13:40:50|3001.15|3001.15|3001.43|3001.43|3001.43|3001.43|3001.15|3001.15|0
1632490860000|2021-09-24 13:41:00|3001.39|3001.39|3002.07|3002.07|3002.07|3002.07|3001.39|3001.39|0
1632490870000|2021-09-24 13:41:10|3002.18|3002.18|3002.4|3002.4|3002.4|3002.4|3002.18|3002.18|0
1632490880000|2021-09-24 13:41:20|3002.53|3002.53|3002.51|3002.51|3002.53|3002.53|3002.51|3002.51|0
1632490890000|2021-09-24 13:41:30|3002.72|3002.72|3002.77|3002.77|3002.77|3002.77|3002.72|3002.72|0
1632490900000|2021-09-24 13:41:40|3002.64|3002.64|3002.64|3002.64|3002.64|3002.64|3002.64|3002.64|0
1632490920000|2021-09-24 13:42:00|3002.76|3002.76|3002.95|3002.95|3002.95|3002.95|3002.76|3002.76|0
1632490940000|2021-09-24 13:42:20|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|0
1632490950000|2021-09-24 13:42:30|3003.25|3003.25|3003.25|3003.25|3003.31|3003.31|3003.25|3003.25|0
1632490960000|2021-09-24 13:42:40|3003.19|3003.19|3002.88|3002.88|3003.19|3003.19|3002.81|3002.81|0
1632490980000|2021-09-24 13:43:00|3002.78|3002.78|3002.68|3002.68|3002.78|3002.78|3002.56|3002.56|0
1632490990000|2021-09-24 13:43:10|3002.63|3002.63|3002.63|3002.63|3002.63|3002.63|3002.63|3002.63|0
1632491000000|2021-09-24 13:43:20|3002.68|3002.68|3002.35|3002.35|3002.68|3002.68|3002.35|3002.35|0
1632491010000|2021-09-24 13:43:30|3002.3|3002.3|3001.94|3001.94|3002.3|3002.3|3001.94|3001.94|0
1632491020000|2021-09-24 13:43:40|3001.84|3001.84|3001.83|3001.83|3001.9|3001.9|3001.83|3001.83|0
1632491030000|2021-09-24 13:43:50|3001.89|3001.89|3001.89|3001.89|3001.89|3001.89|3001.89|3001.89|0
1632491040000|2021-09-24 13:44:00|3001.95|3001.95|3001.95|3001.95|3001.95|3001.95|3001.95|3001.95|0
1632491050000|2021-09-24 13:44:10|3001.83|3001.83|3001.62|3001.62|3001.83|3001.83|3001.62|3001.62|0
1632491060000|2021-09-24 13:44:20|3001.72|3001.72|3001.65|3001.65|3001.72|3001.72|3001.65|3001.65|0
1632491070000|2021-09-24 13:44:30|3001.8|3001.8|3002.09|3002.09|3002.09|3002.09|3001.8|3001.8|0
1632491090000|2021-09-24 13:44:50|3002.23|3002.23|3002.46|3002.46|3002.52|3002.52|3002.23|3002.23|0
1632491100000|2021-09-24 13:45:00|3002.6|3002.6|3002.6|3002.6|3002.6|3002.6|3002.6|3002.6|0
1632491110000|2021-09-24 13:45:10|3002.5|3002.5|3002.5|3002.5|3002.5|3002.5|3002.5|3002.5|0
1632491120000|2021-09-24 13:45:20|3002.26|3002.26|3001.84|3001.84|3002.26|3002.26|3001.6|3001.6|0
1632491130000|2021-09-24 13:45:30|3001.91|3001.91|3001.84|3001.84|3001.91|3001.91|3001.78|3001.78|0
1632491150000|2021-09-24 13:45:50|3001.6|3001.6|3002.06|3002.06|3002.06|3002.06|3001.6|3001.6|0
1632491160000|2021-09-24 13:46:00|3002.18|3002.18|3002.63|3002.63|3002.91|3002.91|3002.18|3002.18|0
1632491170000|2021-09-24 13:46:10|3002.48|3002.48|3002.36|3002.36|3002.48|3002.48|3002.36|3002.36|0
1632491180000|2021-09-24 13:46:20|3002.23|3002.23|3002.23|3002.23|3002.23|3002.23|3002.23|3002.23|0
1632491190000|2021-09-24 13:46:30|3002.16|3002.16|3002.17|3002.17|3002.3|3002.3|3002.16|3002.16|0
1632491200000|2021-09-24 13:46:40|3002.04|3002.04|3001.64|3001.64|3002.04|3002.04|3001.64|3001.64|0
1632491210000|2021-09-24 13:46:50|3001.58|3001.58|3000.17|3000.17|3001.58|3001.58|3000.17|3000.17|0
1632491220000|2021-09-24 13:47:00|2999.93|2999.93|2999.86|2999.86|2999.93|2999.93|2999.86|2999.86|0
1632491230000|2021-09-24 13:47:10|2999.72|2999.72|2999.85|2999.85|2999.85|2999.85|2999.72|2999.72|0
1632491240000|2021-09-24 13:47:20|2999.74|2999.74|2999.93|2999.93|3000|3000|2999.74|2999.74|0
1632491250000|2021-09-24 13:47:30|2999.72|2999.72|2998.77|2998.77|2999.72|2999.72|2998.77|2998.77|0
1632491260000|2021-09-24 13:47:40|2998.88|2998.88|2998.67|2998.67|2998.88|2998.88|2998.67|2998.67|0
1632491270000|2021-09-24 13:47:50|2998.47|2998.47|2997.96|2997.96|2998.47|2998.47|2997.96|2997.96|0
1632491280000|2021-09-24 13:48:00|2997.66|2997.66|2997.06|2997.06|2997.66|2997.66|2997.06|2997.06|0
1632491290000|2021-09-24 13:48:10|2997.01|2997.01|2996.89|2996.89|2997.01|2997.01|2996.89|2996.89|0
1632491300000|2021-09-24 13:48:20|2997.02|2997.02|2996.87|2996.87|2997.02|2997.02|2996.87|2996.87|0
1632491320000|2021-09-24 13:48:40|2997.02|2997.02|2997.08|2997.08|2997.08|2997.08|2997.02|2997.02|0
1632491330000|2021-09-24 13:48:50|2997.18|2997.18|2996.79|2996.79|2997.18|2997.18|2996.79|2996.79|0
1632491340000|2021-09-24 13:49:00|2996.66|2996.66|2996.68|2996.68|2996.68|2996.68|2996.32|2996.32|0
1632491350000|2021-09-24 13:49:10|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|0
1632491360000|2021-09-24 13:49:20|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|0
1632491370000|2021-09-24 13:49:30|2996.32|2996.32|2996.34|2996.34|2996.34|2996.34|2996.12|2996.12|0
1632491380000|2021-09-24 13:49:40|2995.97|2995.97|2996.07|2996.07|2996.07|2996.07|2995.97|2995.97|0
1632491390000|2021-09-24 13:49:50|2996.04|2996.04|2996.1|2996.1|2996.1|2996.1|2996.04|2996.04|0
1632491400000|2021-09-24 13:50:00|2996.17|2996.17|2996.45|2996.45|2996.45|2996.45|2996.17|2996.17|0
1632491410000|2021-09-24 13:50:10|2996.59|2996.59|2996.59|2996.59|2996.59|2996.59|2996.59|2996.59|0
1632491420000|2021-09-24 13:50:20|2996.8|2996.8|2996.97|2996.97|2997.17|2997.17|2996.8|2996.8|0
1632491430000|2021-09-24 13:50:30|2996.8|2996.8|2996.25|2996.25|2996.8|2996.8|2996.25|2996.25|0
1632491440000|2021-09-24 13:50:40|2996.19|2996.19|2996.74|2996.74|2996.74|2996.74|2996.19|2996.19|0
1632491470000|2021-09-24 13:51:10|2996.69|2996.69|2996.69|2996.69|2996.69|2996.69|2996.69|2996.69|0
1632491480000|2021-09-24 13:51:20|2996.81|2996.81|2996.75|2996.75|2996.81|2996.81|2996.75|2996.75|0
1632491490000|2021-09-24 13:51:30|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|0
1632491500000|2021-09-24 13:51:40|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|0
1632491510000|2021-09-24 13:51:50|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|0
1632491520000|2021-09-24 13:52:00|2996.84|2996.84|2996.71|2996.71|2996.84|2996.84|2996.71|2996.71|0
1632491530000|2021-09-24 13:52:10|2996.99|2996.99|2996.85|2996.85|2996.99|2996.99|2996.85|2996.85|0
1632491540000|2021-09-24 13:52:20|2996.71|2996.71|2996.71|2996.71|2996.71|2996.71|2996.56|2996.56|0
1632491550000|2021-09-24 13:52:30|2996.85|2996.85|2997.33|2997.33|2997.33|2997.33|2996.81|2996.81|0
1632491560000|2021-09-24 13:52:40|2997.47|2997.47|2998.4|2998.4|2998.4|2998.4|2997.33|2997.33|0
1632491570000|2021-09-24 13:52:50|2998.52|2998.52|2998.65|2998.65|2998.65|2998.65|2998.52|2998.52|0
1632491590000|2021-09-24 13:53:10|2998.54|2998.54|2998.49|2998.49|2998.54|2998.54|2998.49|2998.49|0
1632491620000|2021-09-24 13:53:40|2998.63|2998.63|2998.27|2998.27|2998.63|2998.63|2998.27|2998.27|0
1632491630000|2021-09-24 13:53:50|2998.24|2998.24|2998.4|2998.4|2998.5|2998.5|2998.24|2998.24|0
1632491640000|2021-09-24 13:54:00|2998.27|2998.27|2998.1|2998.1|2998.27|2998.27|2998.1|2998.1|0
1632491650000|2021-09-24 13:54:10|2997.99|2997.99|2997.99|2997.99|2998.11|2998.11|2997.99|2997.99|0
1632491660000|2021-09-24 13:54:20|2997.81|2997.81|2998|2998|2998.02|2998.02|2997.76|2997.76|0
1632491670000|2021-09-24 13:54:30|2998.07|2998.07|2998.32|2998.32|2998.32|2998.32|2998.07|2998.07|0
1632491680000|2021-09-24 13:54:40|2998.38|2998.38|2998.65|2998.65|2998.65|2998.65|2998.38|2998.38|0
1632491690000|2021-09-24 13:54:50|2998.89|2998.89|2998.89|2998.89|2998.89|2998.89|2998.77|2998.77|0
1632491700000|2021-09-24 13:55:00|2999.17|2999.17|2999.32|2999.32|2999.32|2999.32|2999.17|2999.17|0
1632491710000|2021-09-24 13:55:10|2999.17|2999.17|2999.25|2999.25|2999.32|2999.32|2999.17|2999.17|0
1632491720000|2021-09-24 13:55:20|2999.2|2999.2|2998.95|2998.95|2999.2|2999.2|2998.95|2998.95|0
1632491730000|2021-09-24 13:55:30|2999.07|2999.07|2999.25|2999.25|2999.25|2999.25|2999.07|2999.07|0
1632491740000|2021-09-24 13:55:40|2999.18|2999.18|2999.18|2999.18|2999.18|2999.18|2999.18|2999.18|0
1632491750000|2021-09-24 13:55:50|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|0
1632491760000|2021-09-24 13:56:00|2999.61|2999.61|2999.92|2999.92|2999.92|2999.92|2999.61|2999.61|0
1632491770000|2021-09-24 13:56:10|3000.06|3000.06|3000.09|3000.09|3000.09|3000.09|3000.06|3000.06|0
1632491780000|2021-09-24 13:56:20|3000.15|3000.15|3000.21|3000.21|3000.21|3000.21|3000.15|3000.15|0
1632491800000|2021-09-24 13:56:40|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|0
1632491810000|2021-09-24 13:56:50|3000.13|3000.13|3000.13|3000.13|3000.13|3000.13|3000.13|3000.13|0
1632491820000|2021-09-24 13:57:00|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|3000.05|3000.05|0
1632491830000|2021-09-24 13:57:10|2999.97|2999.97|2999.87|2999.87|2999.97|2999.97|2999.73|2999.73|0
1632491840000|2021-09-24 13:57:20|2999.83|2999.83|2999.55|2999.55|2999.83|2999.83|2999.55|2999.55|0
1632491850000|2021-09-24 13:57:30|2999.65|2999.65|2999.65|2999.65|2999.65|2999.65|2999.65|2999.65|0
1632491860000|2021-09-24 13:57:40|2999.41|2999.41|2999.36|2999.36|2999.48|2999.48|2999.36|2999.36|0
1632491870000|2021-09-24 13:57:50|2999.42|2999.42|2999.47|2999.47|2999.47|2999.47|2999.42|2999.42|0
1632491880000|2021-09-24 13:58:00|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|0
1632491890000|2021-09-24 13:58:10|2999.62|2999.62|2999.69|2999.69|2999.76|2999.76|2999.62|2999.62|0
1632491900000|2021-09-24 13:58:20|2999.63|2999.63|2999.76|2999.76|2999.76|2999.76|2999.63|2999.63|0
1632491920000|2021-09-24 13:58:40|3000.04|3000.04|2999.98|2999.98|3000.04|3000.04|2999.98|2999.98|0
1632491930000|2021-09-24 13:58:50|3000.05|3000.05|3000.6|3000.6|3000.6|3000.6|3000.05|3000.05|0
1632491940000|2021-09-24 13:59:00|3000.71|3000.71|3001|3001|3001|3001|3000.71|3000.71|0
1632491950000|2021-09-24 13:59:10|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|0
1632491960000|2021-09-24 13:59:20|3000.86|3000.86|3001.15|3001.15|3001.15|3001.15|3000.86|3000.86|0
1632491970000|2021-09-24 13:59:30|3001.22|3001.22|3001.28|3001.28|3001.28|3001.28|3001.22|3001.22|0
1632491980000|2021-09-24 13:59:40|3001.16|3001.16|3001.04|3001.04|3001.16|3001.16|3001.04|3001.04|0
1632491990000|2021-09-24 13:59:50|3001.1|3001.1|3001.22|3001.22|3001.22|3001.22|3000.98|3000.98|0
1632492000000|2021-09-24 14:00:00|3001.29|3001.29|3001.57|3001.57|3001.57|3001.57|3001.29|3001.29|0
1632492010000|2021-09-24 14:00:10|3001.69|3001.69|3001.79|3001.79|3001.79|3001.79|3001.69|3001.69|0
1632492020000|2021-09-24 14:00:20|3001.94|3001.94|3001.9|3001.9|3001.94|3001.94|3001.9|3001.9|0
1632492030000|2021-09-24 14:00:30|3001.75|3001.75|3001.61|3001.61|3001.75|3001.75|3001.61|3001.61|0
1632492040000|2021-09-24 14:00:40|3001.28|3001.28|3001.55|3001.55|3001.55|3001.55|3001.16|3001.16|0
1632492050000|2021-09-24 14:00:50|3001.68|3001.68|3001.93|3001.93|3001.93|3001.93|3001.68|3001.68|0
1632492060000|2021-09-24 14:01:00|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|0
1632492070000|2021-09-24 14:01:10|3002.18|3002.18|3002.18|3002.18|3002.18|3002.18|3002.18|3002.18|0
1632492090000|2021-09-24 14:01:30|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|0
1632492100000|2021-09-24 14:01:40|3002.11|3002.11|3002.05|3002.05|3002.11|3002.11|3002.05|3002.05|0
1632492110000|2021-09-24 14:01:50|3001.98|3001.98|3001.86|3001.86|3001.98|3001.98|3001.86|3001.86|0
1632492120000|2021-09-24 14:02:00|3001.98|3001.98|3002.35|3002.35|3002.35|3002.35|3001.98|3001.98|0
1632492130000|2021-09-24 14:02:10|3002.45|3002.45|3002.38|3002.38|3002.45|3002.45|3002.38|3002.38|0
1632492140000|2021-09-24 14:02:20|3002.44|3002.44|3002.5|3002.5|3002.5|3002.5|3002.44|3002.44|0
1632492150000|2021-09-24 14:02:30|3002.63|3002.63|3002.63|3002.63|3002.63|3002.63|3002.63|3002.63|0
1632492160000|2021-09-24 14:02:40|3002.28|3002.28|3002.42|3002.42|3002.42|3002.42|3002.28|3002.28|0
1632492170000|2021-09-24 14:02:50|3002.36|3002.36|3002.27|3002.27|3002.42|3002.42|3002.27|3002.27|0
1632492180000|2021-09-24 14:03:00|3002.42|3002.42|3002.42|3002.42|3002.42|3002.42|3002.42|3002.42|0
1632492190000|2021-09-24 14:03:10|3002.29|3002.29|3002.22|3002.22|3002.29|3002.29|3002.22|3002.22|0
1632492200000|2021-09-24 14:03:20|3002.08|3002.08|3002.22|3002.22|3002.22|3002.22|3002.08|3002.08|0
1632492220000|2021-09-24 14:03:40|3002.28|3002.28|3002.16|3002.16|3002.28|3002.28|3002.16|3002.16|0
1632492230000|2021-09-24 14:03:50|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|0
1632492240000|2021-09-24 14:04:00|3002.36|3002.36|3002.96|3002.96|3003.03|3003.03|3002.36|3002.36|0
1632492250000|2021-09-24 14:04:10|3003.02|3003.02|3002.99|3002.99|3003.27|3003.27|3002.99|3002.99|0
1632492260000|2021-09-24 14:04:20|3003.36|3003.36|3003.6|3003.6|3003.6|3003.6|3003.36|3003.36|0
1632492270000|2021-09-24 14:04:30|3003.67|3003.67|3003.42|3003.42|3003.67|3003.67|3003.42|3003.42|0
1632492280000|2021-09-24 14:04:40|3003.49|3003.49|3003.54|3003.54|3003.54|3003.54|3003.49|3003.49|0
1632492300000|2021-09-24 14:05:00|3003.48|3003.48|3003.45|3003.45|3003.48|3003.48|3003.34|3003.34|0
1632492310000|2021-09-24 14:05:10|3003.55|3003.55|3003.55|3003.55|3003.55|3003.55|3003.55|3003.55|0
1632492320000|2021-09-24 14:05:20|3003.32|3003.32|3003.2|3003.2|3003.32|3003.32|3003.2|3003.2|0
1632492330000|2021-09-24 14:05:30|3003.15|3003.15|3003.02|3003.02|3003.15|3003.15|3003.02|3003.02|0
1632492340000|2021-09-24 14:05:40|3002.96|3002.96|3002.67|3002.67|3002.96|3002.96|3002.67|3002.67|0
1632492350000|2021-09-24 14:05:50|3002.54|3002.54|3002.54|3002.54|3002.54|3002.54|3002.54|3002.54|0
1632492360000|2021-09-24 14:06:00|3002.59|3002.59|3002.65|3002.65|3002.65|3002.65|3002.59|3002.59|0
1632492370000|2021-09-24 14:06:10|3002.51|3002.51|3002.46|3002.46|3002.51|3002.51|3002.46|3002.46|0
1632492380000|2021-09-24 14:06:20|3002.31|3002.31|3002.1|3002.1|3002.31|3002.31|3002.1|3002.1|0
1632492390000|2021-09-24 14:06:30|3002.04|3002.04|3001.97|3001.97|3002.04|3002.04|3001.97|3001.97|0
1632492400000|2021-09-24 14:06:40|3001.91|3001.91|3001.91|3001.91|3001.91|3001.91|3001.91|3001.91|0
1632492420000|2021-09-24 14:07:00|3001.98|3001.98|3001.88|3001.88|3001.98|3001.98|3001.88|3001.88|0
1632492430000|2021-09-24 14:07:10|3001.84|3001.84|3001.72|3001.72|3001.84|3001.84|3001.66|3001.66|0
1632492440000|2021-09-24 14:07:20|3001.67|3001.67|3001.67|3001.67|3001.67|3001.67|3001.67|3001.67|0
1632492450000|2021-09-24 14:07:30|3001.37|3001.37|3001.37|3001.37|3001.37|3001.37|3001.37|3001.37|0
1632492460000|2021-09-24 14:07:40|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|0
1632492470000|2021-09-24 14:07:50|3001.17|3001.17|3001.17|3001.17|3001.17|3001.17|3001.17|3001.17|0
1632492480000|2021-09-24 14:08:00|3001.27|3001.27|3001.4|3001.4|3001.4|3001.4|3001.27|3001.27|0
1632492490000|2021-09-24 14:08:10|3001.45|3001.45|3001.44|3001.44|3001.57|3001.57|3001.39|3001.39|0
1632492500000|2021-09-24 14:08:20|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|0
1632492510000|2021-09-24 14:08:30|3001.23|3001.23|3001.2|3001.2|3001.23|3001.23|3001.2|3001.2|0
1632492520000|2021-09-24 14:08:40|3001.35|3001.35|3001.21|3001.21|3001.35|3001.35|3001.21|3001.21|0
1632492530000|2021-09-24 14:08:50|3000.9|3000.9|3000.9|3000.9|3000.9|3000.9|3000.9|3000.9|0
1632492540000|2021-09-24 14:09:00|3001.11|3001.11|3001.27|3001.27|3001.44|3001.44|3001.11|3001.11|0
1632492550000|2021-09-24 14:09:10|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|0
1632492560000|2021-09-24 14:09:20|3001.15|3001.15|3001.03|3001.03|3001.15|3001.15|3001.03|3001.03|0
1632492570000|2021-09-24 14:09:30|3000.74|3000.74|3000.73|3000.73|3000.74|3000.74|3000.59|3000.59|0
1632492580000|2021-09-24 14:09:40|3000.67|3000.67|3000.33|3000.33|3000.67|3000.67|3000.33|3000.33|0
1632492590000|2021-09-24 14:09:50|3000.48|3000.48|3000.74|3000.74|3000.98|3000.98|3000.48|3000.48|0
1632492610000|2021-09-24 14:10:10|3000.64|3000.64|3000.02|3000.02|3000.64|3000.64|3000.02|3000.02|0
1632492620000|2021-09-24 14:10:20|2999.9|2999.9|2999.68|2999.68|2999.9|2999.9|2999.68|2999.68|0
1632492630000|2021-09-24 14:10:30|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|0
1632492640000|2021-09-24 14:10:40|2999.46|2999.46|2998.83|2998.83|2999.46|2999.46|2998.83|2998.83|0
1632492650000|2021-09-24 14:10:50|2998.86|2998.86|2999.29|2999.29|2999.29|2999.29|2998.86|2998.86|0
1632492660000|2021-09-24 14:11:00|2999.34|2999.34|2999.51|2999.51|2999.51|2999.51|2999.34|2999.34|0
1632492670000|2021-09-24 14:11:10|2999.38|2999.38|2999.5|2999.5|2999.5|2999.5|2999.38|2999.38|0
1632492680000|2021-09-24 14:11:20|2999.56|2999.56|2999.49|2999.49|2999.56|2999.56|2999.49|2999.49|0
1632492690000|2021-09-24 14:11:30|2999.56|2999.56|2999.74|2999.74|2999.74|2999.74|2999.56|2999.56|0
1632492700000|2021-09-24 14:11:40|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|0
1632492710000|2021-09-24 14:11:50|2999.62|2999.62|2999.03|2999.03|2999.62|2999.62|2999.03|2999.03|0
1632492720000|2021-09-24 14:12:00|2999.09|2999.09|2999.2|2999.2|2999.2|2999.2|2999.09|2999.09|0
1632492740000|2021-09-24 14:12:20|2999.08|2999.08|2998.33|2998.33|2999.08|2999.08|2998.33|2998.33|0
1632492750000|2021-09-24 14:12:30|2998.15|2998.15|2997.06|2997.06|2998.15|2998.15|2997.06|2997.06|0
1632492760000|2021-09-24 14:12:40|2997|2997|2996.44|2996.44|2997|2997|2996.44|2996.44|0
1632492780000|2021-09-24 14:13:00|2996.36|2996.36|2996.1|2996.1|2996.4|2996.4|2996.1|2996.1|0
1632492790000|2021-09-24 14:13:10|2995.93|2995.93|2995.79|2995.79|2995.93|2995.93|2995.79|2995.79|0
1632492800000|2021-09-24 14:13:20|2995.66|2995.66|2995.99|2995.99|2995.99|2995.99|2995.66|2995.66|0
1632492810000|2021-09-24 14:13:30|2996.09|2996.09|2996.23|2996.23|2996.23|2996.23|2996.09|2996.09|0
1632492820000|2021-09-24 14:13:40|2996.38|2996.38|2996.38|2996.38|2996.38|2996.38|2996.38|2996.38|0
1632492840000|2021-09-24 14:14:00|2996.24|2996.24|2996.24|2996.24|2996.24|2996.24|2996.24|2996.24|0
1632492850000|2021-09-24 14:14:10|2996.3|2996.3|2996.3|2996.3|2996.3|2996.3|2996.3|2996.3|0
1632492870000|2021-09-24 14:14:30|2996.18|2996.18|2996.04|2996.04|2996.18|2996.18|2996.04|2996.04|0
1632492880000|2021-09-24 14:14:40|2995.75|2995.75|2995.95|2995.95|2995.95|2995.95|2995.75|2995.75|0
1632492890000|2021-09-24 14:14:50|2995.81|2995.81|2995.51|2995.51|2995.81|2995.81|2995.51|2995.51|0
1632492900000|2021-09-24 14:15:00|2995.45|2995.45|2995.26|2995.26|2995.45|2995.45|2995.06|2995.06|0
1632492910000|2021-09-24 14:15:10|2995.4|2995.4|2995.65|2995.65|2995.65|2995.65|2995.4|2995.4|0
1632492920000|2021-09-24 14:15:20|2995.71|2995.71|2995.85|2995.85|2995.85|2995.85|2995.71|2995.71|0
1632492940000|2021-09-24 14:15:40|2995.97|2995.97|2995.82|2995.82|2995.97|2995.97|2995.72|2995.72|0
1632492950000|2021-09-24 14:15:50|2995.96|2995.96|2995.85|2995.85|2996.15|2996.15|2995.85|2995.85|0
1632492960000|2021-09-24 14:16:00|2995.89|2995.89|2996.6|2996.6|2996.6|2996.6|2995.84|2995.84|0
1632492970000|2021-09-24 14:16:10|2996.67|2996.67|2996.74|2996.74|2996.74|2996.74|2996.67|2996.67|0
1632492980000|2021-09-24 14:16:20|2996.64|2996.64|2995.66|2995.66|2996.64|2996.64|2995.66|2995.66|0
1632492990000|2021-09-24 14:16:30|2995.51|2995.51|2994.99|2994.99|2995.51|2995.51|2994.99|2994.99|0
1632493000000|2021-09-24 14:16:40|2994.92|2994.92|2994.99|2994.99|2994.99|2994.99|2994.92|2994.92|0
1632493020000|2021-09-24 14:17:00|2994.92|2994.92|2994.85|2994.85|2994.92|2994.92|2994.85|2994.85|0
1632493030000|2021-09-24 14:17:10|2995|2995|2995.06|2995.06|2995.06|2995.06|2995|2995|0
1632493040000|2021-09-24 14:17:20|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|2995.14|2995.14|0
1632493060000|2021-09-24 14:17:40|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|0
1632493070000|2021-09-24 14:17:50|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|0
1632493080000|2021-09-24 14:18:00|2995.31|2995.31|2995.29|2995.29|2995.41|2995.41|2995.29|2995.29|0
1632493090000|2021-09-24 14:18:10|2995.41|2995.41|2995.41|2995.41|2995.41|2995.41|2995.41|2995.41|0
1632493100000|2021-09-24 14:18:20|2995.44|2995.44|2995.69|2995.69|2995.84|2995.84|2995.44|2995.44|0
1632493120000|2021-09-24 14:18:40|2995.82|2995.82|2995.96|2995.96|2995.96|2995.96|2995.82|2995.82|0
1632493140000|2021-09-24 14:19:00|2995.72|2995.72|2995.79|2995.79|2995.79|2995.79|2995.64|2995.64|0
1632493150000|2021-09-24 14:19:10|2995.94|2995.94|2995.97|2995.97|2995.97|2995.97|2995.94|2995.94|0
1632493160000|2021-09-24 14:19:20|2995.91|2995.91|2995.91|2995.91|2995.91|2995.91|2995.91|2995.91|0
1632493170000|2021-09-24 14:19:30|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|0
1632493200000|2021-09-24 14:20:00|2996.03|2996.03|2996.09|2996.09|2996.09|2996.09|2996.03|2996.03|0
1632493210000|2021-09-24 14:20:10|2996.12|2996.12|2996.51|2996.51|2996.51|2996.51|2996.12|2996.12|0
1632493220000|2021-09-24 14:20:20|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|0
1632493230000|2021-09-24 14:20:30|2996.73|2996.73|2996.67|2996.67|2996.73|2996.73|2996.67|2996.67|0
1632493240000|2021-09-24 14:20:40|2996.95|2996.95|2996.95|2996.95|2996.95|2996.95|2996.95|2996.95|0
1632493250000|2021-09-24 14:20:50|2997.09|2997.09|2997.09|2997.09|2997.09|2997.09|2997.09|2997.09|0
1632493270000|2021-09-24 14:21:10|2996.99|2996.99|2996.99|2996.99|2996.99|2996.99|2996.84|2996.84|0
1632493280000|2021-09-24 14:21:20|2997|2997|2997|2997|2997|2997|2997|2997|0
1632493290000|2021-09-24 14:21:30|2997.15|2997.15|2997.27|2997.27|2997.27|2997.27|2997.15|2997.15|0
1632493310000|2021-09-24 14:21:50|2997.33|2997.33|2997.4|2997.4|2997.4|2997.4|2997.33|2997.33|0
1632493330000|2021-09-24 14:22:10|2997.54|2997.54|2997.53|2997.53|2997.68|2997.68|2997.53|2997.53|0
1632493340000|2021-09-24 14:22:20|2997.39|2997.39|2997.39|2997.39|2997.39|2997.39|2997.39|2997.39|0
1632493350000|2021-09-24 14:22:30|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|0
1632493360000|2021-09-24 14:22:40|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|0
1632493370000|2021-09-24 14:22:50|2997.37|2997.37|2997.43|2997.43|2997.43|2997.43|2997.37|2997.37|0
1632493380000|2021-09-24 14:23:00|2997.57|2997.57|2997.63|2997.63|2997.63|2997.63|2997.57|2997.57|0
1632493400000|2021-09-24 14:23:20|2997.57|2997.57|2997.63|2997.63|2997.63|2997.63|2997.57|2997.57|0
1632493420000|2021-09-24 14:23:40|2997.58|2997.58|2997.08|2997.08|2997.58|2997.58|2997.08|2997.08|0
1632493440000|2021-09-24 14:24:00|2996.94|2996.94|2996.44|2996.44|2996.94|2996.94|2996.44|2996.44|0
1632493450000|2021-09-24 14:24:10|2996.32|2996.32|2995.92|2995.92|2996.32|2996.32|2995.92|2995.92|0
1632493460000|2021-09-24 14:24:20|2995.88|2995.88|2995.71|2995.71|2995.88|2995.88|2995.71|2995.71|0
1632493470000|2021-09-24 14:24:30|2996.01|2996.01|2996.06|2996.06|2996.06|2996.06|2996.01|2996.01|0
1632493500000|2021-09-24 14:25:00|2995.93|2995.93|2996.22|2996.22|2996.22|2996.22|2995.93|2995.93|0
1632493510000|2021-09-24 14:25:10|2996.29|2996.29|2996.29|2996.29|2996.29|2996.29|2996.29|2996.29|0
1632493520000|2021-09-24 14:25:20|2996.34|2996.34|2996.75|2996.75|2996.75|2996.75|2996.34|2996.34|0
1632493530000|2021-09-24 14:25:30|2996.82|2996.82|2996.94|2996.94|2996.94|2996.94|2996.82|2996.82|0
1632493540000|2021-09-24 14:25:40|2997.01|2997.01|2997.03|2997.03|2997.03|2997.03|2996.89|2996.89|0
1632493560000|2021-09-24 14:26:00|2997.09|2997.09|2997.09|2997.09|2997.09|2997.09|2997.09|2997.09|0
1632493580000|2021-09-24 14:26:20|2997.04|2997.04|2997.1|2997.1|2997.1|2997.1|2997.04|2997.04|0
1632493590000|2021-09-24 14:26:30|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|0
1632493600000|2021-09-24 14:26:40|2997.19|2997.19|2997.32|2997.32|2997.32|2997.32|2997.19|2997.19|0
1632493610000|2021-09-24 14:26:50|2997.43|2997.43|2997.55|2997.55|2997.55|2997.55|2997.43|2997.43|0
1632493620000|2021-09-24 14:27:00|2997.69|2997.69|2998.16|2998.16|2998.16|2998.16|2997.69|2997.69|0
1632493630000|2021-09-24 14:27:10|2998.23|2998.23|2998.96|2998.96|2999.08|2999.08|2998.23|2998.23|0
1632493640000|2021-09-24 14:27:20|2999.11|2999.11|2999.11|2999.11|2999.11|2999.11|2999.11|2999.11|0
1632493650000|2021-09-24 14:27:30|2999.39|2999.39|2999.54|2999.54|2999.54|2999.54|2999.35|2999.35|0
1632493660000|2021-09-24 14:27:40|2999.6|2999.6|2999.53|2999.53|2999.6|2999.6|2999.53|2999.53|0
1632493680000|2021-09-24 14:28:00|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|0
1632493690000|2021-09-24 14:28:10|2999.91|2999.91|2999.66|2999.66|2999.91|2999.91|2999.66|2999.66|0
1632493700000|2021-09-24 14:28:20|2999.37|2999.37|2999.21|2999.21|2999.37|2999.37|2999.21|2999.21|0
1632493710000|2021-09-24 14:28:30|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|0
1632493720000|2021-09-24 14:28:40|2998.92|2998.92|2998.96|2998.96|2999.03|2999.03|2998.92|2998.92|0
1632493730000|2021-09-24 14:28:50|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|0
1632493750000|2021-09-24 14:29:10|2998.88|2998.88|2998.59|2998.59|2998.88|2998.88|2998.59|2998.59|0
1632493760000|2021-09-24 14:29:20|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|0
1632493770000|2021-09-24 14:29:30|2998.6|2998.6|2998.35|2998.35|2998.6|2998.6|2998.35|2998.35|0
1632493780000|2021-09-24 14:29:40|2998.21|2998.21|2998.14|2998.14|2998.21|2998.21|2998.14|2998.14|0
1632493790000|2021-09-24 14:29:50|2998.02|2998.02|2997.9|2997.9|2998.02|2998.02|2997.9|2997.9|0
1632493800000|2021-09-24 14:30:00|2997.95|2997.95|2997.44|2997.44|2997.95|2997.95|2997.44|2997.44|0
1632493810000|2021-09-24 14:30:10|2997.58|2997.58|2997.9|2997.9|2997.9|2997.9|2997.58|2997.58|0
1632493840000|2021-09-24 14:30:40|2997.97|2997.97|2998.1|2998.1|2998.1|2998.1|2997.97|2997.97|0
1632493850000|2021-09-24 14:30:50|2998.25|2998.25|2998.54|2998.54|2998.54|2998.54|2998.25|2998.25|0
1632493860000|2021-09-24 14:31:00|2998.68|2998.68|2999.34|2999.34|2999.34|2999.34|2998.68|2998.68|0
1632493870000|2021-09-24 14:31:10|2999.19|2999.19|2999.04|2999.04|2999.19|2999.19|2999.04|2999.04|0
1632493890000|2021-09-24 14:31:30|2998.93|2998.93|2998.87|2998.87|2998.93|2998.93|2998.87|2998.87|0
1632493900000|2021-09-24 14:31:40|2998.9|2998.9|2998.89|2998.89|2998.94|2998.94|2998.89|2998.89|0
1632493910000|2021-09-24 14:31:50|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|0
1632493920000|2021-09-24 14:32:00|2998.73|2998.73|2998.79|2998.79|2998.79|2998.79|2998.73|2998.73|0
1632493930000|2021-09-24 14:32:10|2998.68|2998.68|2998.97|2998.97|2998.97|2998.97|2998.68|2998.68|0
1632493940000|2021-09-24 14:32:20|2999|2999|2999.37|2999.37|2999.37|2999.37|2999|2999|0
1632493950000|2021-09-24 14:32:30|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|0
1632493960000|2021-09-24 14:32:40|2999.57|2999.57|2999.57|2999.57|2999.57|2999.57|2999.57|2999.57|0
1632493970000|2021-09-24 14:32:50|2999.81|2999.81|2999.79|2999.79|2999.81|2999.81|2999.67|2999.67|0
1632493980000|2021-09-24 14:33:00|2999.86|2999.86|2999.42|2999.42|2999.86|2999.86|2999.42|2999.42|0
1632493990000|2021-09-24 14:33:10|2999.31|2999.31|2999.17|2999.17|2999.31|2999.31|2999.17|2999.17|0
1632494000000|2021-09-24 14:33:20|2999.24|2999.24|2999.13|2999.13|2999.24|2999.24|2999.13|2999.13|0
1632494010000|2021-09-24 14:33:30|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|0
1632494020000|2021-09-24 14:33:40|2999.13|2999.13|2999.13|2999.13|2999.13|2999.13|2999.13|2999.13|0
1632494040000|2021-09-24 14:34:00|2999.23|2999.23|2999.5|2999.5|2999.5|2999.5|2999.23|2999.23|0
1632494050000|2021-09-24 14:34:10|2999.55|2999.55|2999.69|2999.69|2999.69|2999.69|2999.55|2999.55|0
1632494080000|2021-09-24 14:34:40|2999.82|2999.82|2999.92|2999.92|2999.92|2999.92|2999.82|2999.82|0
1632494090000|2021-09-24 14:34:50|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|0
1632494100000|2021-09-24 14:35:00|2999.69|2999.69|2999.55|2999.55|2999.69|2999.69|2999.55|2999.55|0
1632494110000|2021-09-24 14:35:10|2999.43|2999.43|2999.38|2999.38|2999.43|2999.43|2999.38|2999.38|0
1632494120000|2021-09-24 14:35:20|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|0
1632494130000|2021-09-24 14:35:30|2999.15|2999.15|2999.03|2999.03|2999.15|2999.15|2999.03|2999.03|0
1632494140000|2021-09-24 14:35:40|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|0
1632494150000|2021-09-24 14:35:50|2999.11|2999.11|2999.27|2999.27|2999.27|2999.27|2999.11|2999.11|0
1632494160000|2021-09-24 14:36:00|2999.33|2999.33|2999.47|2999.47|2999.47|2999.47|2999.33|2999.33|0
1632494170000|2021-09-24 14:36:10|2999.6|2999.6|2999.51|2999.51|2999.66|2999.66|2999.51|2999.51|0
1632494180000|2021-09-24 14:36:20|2999.58|2999.58|2999.45|2999.45|2999.58|2999.58|2999.45|2999.45|0
1632494190000|2021-09-24 14:36:30|2999.59|2999.59|2999.74|2999.74|2999.74|2999.74|2999.59|2999.59|0
1632494200000|2021-09-24 14:36:40|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|0
1632494210000|2021-09-24 14:36:50|2999.65|2999.65|2999.65|2999.65|2999.65|2999.65|2999.65|2999.65|0
1632494220000|2021-09-24 14:37:00|2999.71|2999.71|2999.93|2999.93|2999.93|2999.93|2999.71|2999.71|0
1632494230000|2021-09-24 14:37:10|2999.98|2999.98|2999.98|2999.98|2999.98|2999.98|2999.98|2999.98|0
1632494240000|2021-09-24 14:37:20|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|0
1632494260000|2021-09-24 14:37:40|2999.98|2999.98|2999.98|2999.98|2999.98|2999.98|2999.98|2999.98|0
1632494290000|2021-09-24 14:38:10|3000.09|3000.09|3000.18|3000.18|3000.18|3000.18|3000.09|3000.09|0
1632494300000|2021-09-24 14:38:20|3000.13|3000.13|3000.19|3000.19|3000.19|3000.19|3000.13|3000.13|0
1632494310000|2021-09-24 14:38:30|2999.95|2999.95|3000.07|3000.07|3000.07|3000.07|2999.95|2999.95|0
1632494320000|2021-09-24 14:38:40|3000.04|3000.04|3000.18|3000.18|3000.18|3000.18|3000.04|3000.04|0
1632494330000|2021-09-24 14:38:50|3000.05|3000.05|3000.05|3000.05|3000.05|3000.05|3000.05|3000.05|0
1632494350000|2021-09-24 14:39:10|2999.99|2999.99|2999.84|2999.84|2999.99|2999.99|2999.84|2999.84|0
1632494360000|2021-09-24 14:39:20|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|0
1632494370000|2021-09-24 14:39:30|2999.63|2999.63|2999.12|2999.12|2999.63|2999.63|2999.12|2999.12|0
1632494380000|2021-09-24 14:39:40|2999.33|2999.33|2999.26|2999.26|2999.33|2999.33|2999.21|2999.21|0
1632494390000|2021-09-24 14:39:50|2999.2|2999.2|2998.87|2998.87|2999.2|2999.2|2998.87|2998.87|0
1632494400000|2021-09-24 14:40:00|2998.82|2998.82|2998.89|2998.89|2998.89|2998.89|2998.69|2998.69|0
1632494410000|2021-09-24 14:40:10|2998.83|2998.83|2999.03|2999.03|2999.03|2999.03|2998.83|2998.83|0
1632494430000|2021-09-24 14:40:30|2999.18|2999.18|2999.18|2999.18|2999.18|2999.18|2999.18|2999.18|0
1632494440000|2021-09-24 14:40:40|2999.14|2999.14|2999.1|2999.1|2999.14|2999.14|2999.1|2999.1|0
1632494460000|2021-09-24 14:41:00|2999.16|2999.16|2999.29|2999.29|2999.29|2999.29|2999.16|2999.16|0
1632494470000|2021-09-24 14:41:10|2999.41|2999.41|2999.47|2999.47|2999.47|2999.47|2999.41|2999.41|0
1632494480000|2021-09-24 14:41:20|2999.54|2999.54|2999.76|2999.76|2999.76|2999.76|2999.54|2999.54|0
1632494490000|2021-09-24 14:41:30|2999.88|2999.88|3000.35|3000.35|3000.35|3000.35|2999.88|2999.88|0
1632494510000|2021-09-24 14:41:50|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|0
1632494520000|2021-09-24 14:42:00|3000.35|3000.35|3000.23|3000.23|3000.35|3000.35|3000.23|3000.23|0
1632494530000|2021-09-24 14:42:10|3000.16|3000.16|3000.16|3000.16|3000.16|3000.16|3000.16|3000.16|0
1632494550000|2021-09-24 14:42:30|3000.09|3000.09|3000.1|3000.1|3000.1|3000.1|2999.96|2999.96|0
1632494560000|2021-09-24 14:42:40|3000.05|3000.05|2999.71|2999.71|3000.05|3000.05|2999.71|2999.71|0
1632494580000|2021-09-24 14:43:00|2999.56|2999.56|2999.61|2999.61|2999.61|2999.61|2999.42|2999.42|0
1632494590000|2021-09-24 14:43:10|2999.81|2999.81|2999.75|2999.75|2999.81|2999.81|2999.75|2999.75|0
1632494600000|2021-09-24 14:43:20|2999.68|2999.68|2999.65|2999.65|2999.68|2999.68|2999.65|2999.65|0
1632494610000|2021-09-24 14:43:30|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|0
1632494640000|2021-09-24 14:44:00|2999.68|2999.68|2999.24|2999.24|2999.68|2999.68|2999.24|2999.24|0
1632494650000|2021-09-24 14:44:10|2999.11|2999.11|2998.92|2998.92|2999.11|2999.11|2998.79|2998.79|0
1632494660000|2021-09-24 14:44:20|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|0
1632494670000|2021-09-24 14:44:30|2998.76|2998.76|2998.82|2998.82|2998.82|2998.82|2998.76|2998.76|0
1632494680000|2021-09-24 14:44:40|2998.88|2998.88|2998.95|2998.95|2998.95|2998.95|2998.88|2998.88|0
1632494700000|2021-09-24 14:45:00|2998.99|2998.99|2998.99|2998.99|2998.99|2998.99|2998.99|2998.99|0
1632494710000|2021-09-24 14:45:10|2999.11|2999.11|2998.99|2998.99|2999.11|2999.11|2998.99|2998.99|0
1632494720000|2021-09-24 14:45:20|2998.84|2998.84|2998.24|2998.24|2998.84|2998.84|2998.24|2998.24|0
1632494730000|2021-09-24 14:45:30|2998.18|2998.18|2998.11|2998.11|2998.18|2998.18|2998.11|2998.11|0
1632494750000|2021-09-24 14:45:50|2998.26|2998.26|2998.19|2998.19|2998.32|2998.32|2998.19|2998.19|0
1632494760000|2021-09-24 14:46:00|2998.32|2998.32|2998.44|2998.44|2998.44|2998.44|2998.32|2998.32|0
1632494780000|2021-09-24 14:46:20|2998.51|2998.51|2998.79|2998.79|2998.79|2998.79|2998.51|2998.51|0
1632494790000|2021-09-24 14:46:30|2999.08|2999.08|2999.39|2999.39|2999.39|2999.39|2999.08|2999.08|0
1632494800000|2021-09-24 14:46:40|2999.46|2999.46|2999.56|2999.56|2999.56|2999.56|2999.46|2999.46|0
1632494810000|2021-09-24 14:46:50|2999.63|2999.63|2999.68|2999.68|2999.68|2999.68|2999.63|2999.63|0
1632494820000|2021-09-24 14:47:00|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|0
1632494840000|2021-09-24 14:47:20|2999.69|2999.69|2999.74|2999.74|2999.74|2999.74|2999.69|2999.69|0
1632494850000|2021-09-24 14:47:30|2999.8|2999.8|2999.93|2999.93|2999.93|2999.93|2999.8|2999.8|0
1632494860000|2021-09-24 14:47:40|2999.87|2999.87|3000.01|3000.01|3000.01|3000.01|2999.87|2999.87|0
1632494870000|2021-09-24 14:47:50|2999.86|2999.86|2999.83|2999.83|2999.86|2999.86|2999.8|2999.8|0
1632494880000|2021-09-24 14:48:00|2999.94|2999.94|2999.87|2999.87|2999.94|2999.94|2999.87|2999.87|0
1632494890000|2021-09-24 14:48:10|2999.8|2999.8|2999.51|2999.51|2999.8|2999.8|2999.51|2999.51|0
1632494900000|2021-09-24 14:48:20|2999.45|2999.45|2999.45|2999.45|2999.45|2999.45|2999.45|2999.45|0
1632494910000|2021-09-24 14:48:30|2999.52|2999.52|2999.29|2999.29|2999.52|2999.52|2999.29|2999.29|0
1632494920000|2021-09-24 14:48:40|2999.15|2999.15|2999.15|2999.15|2999.15|2999.15|2999.15|2999.15|0
1632494930000|2021-09-24 14:48:50|2999.21|2999.21|2999.28|2999.28|2999.28|2999.28|2999.21|2999.21|0
1632494940000|2021-09-24 14:49:00|2999.42|2999.42|2999.42|2999.42|2999.42|2999.42|2999.42|2999.42|0
1632494950000|2021-09-24 14:49:10|2999.49|2999.49|2999.42|2999.42|2999.49|2999.49|2999.42|2999.42|0
1632494960000|2021-09-24 14:49:20|2999.46|2999.46|2999.46|2999.46|2999.46|2999.46|2999.46|2999.46|0
1632494970000|2021-09-24 14:49:30|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|0
1632494990000|2021-09-24 14:49:50|2999.34|2999.34|2999.28|2999.28|2999.34|2999.34|2999.28|2999.28|0
1632495000000|2021-09-24 14:50:00|2999.22|2999.22|2999.13|2999.13|2999.22|2999.22|2999.08|2999.08|0
1632495010000|2021-09-24 14:50:10|2999.03|2999.03|2999.03|2999.03|2999.03|2999.03|2999.03|2999.03|0
1632495020000|2021-09-24 14:50:20|2998.97|2998.97|2999.1|2999.1|2999.1|2999.1|2998.97|2998.97|0
1632495050000|2021-09-24 14:50:50|2999.21|2999.21|2998.78|2998.78|2999.21|2999.21|2998.72|2998.72|0
1632495060000|2021-09-24 14:51:00|2998.9|2998.9|2998.9|2998.9|2998.9|2998.9|2998.9|2998.9|0
1632495070000|2021-09-24 14:51:10|2998.87|2998.87|2998.77|2998.77|2998.87|2998.87|2998.74|2998.74|0
1632495080000|2021-09-24 14:51:20|2998.71|2998.71|2999.01|2999.01|2999.01|2999.01|2998.71|2998.71|0
1632495090000|2021-09-24 14:51:30|2998.88|2998.88|2999|2999|2999.24|2999.24|2998.88|2998.88|0
1632495100000|2021-09-24 14:51:40|2999.03|2999.03|2999.27|2999.27|2999.33|2999.33|2999.03|2999.03|0
1632495110000|2021-09-24 14:51:50|2999.39|2999.39|2999.39|2999.39|2999.39|2999.39|2999.39|2999.39|0
1632495120000|2021-09-24 14:52:00|2999.45|2999.45|2999.59|2999.59|2999.59|2999.59|2999.45|2999.45|0
1632495130000|2021-09-24 14:52:10|2999.66|2999.66|2999.71|2999.71|2999.71|2999.71|2999.66|2999.66|0
1632495140000|2021-09-24 14:52:20|2999.78|2999.78|3000.22|3000.22|3000.22|3000.22|2999.78|2999.78|0
1632495160000|2021-09-24 14:52:40|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|0
1632495180000|2021-09-24 14:53:00|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|0
1632495190000|2021-09-24 14:53:10|3000.4|3000.4|3000.4|3000.4|3000.4|3000.4|3000.4|3000.4|0
1632495200000|2021-09-24 14:53:20|3000.55|3000.55|3000.55|3000.55|3000.55|3000.55|3000.55|3000.55|0
1632495210000|2021-09-24 14:53:30|3000.49|3000.49|3000.35|3000.35|3000.49|3000.49|3000.35|3000.35|0
1632495220000|2021-09-24 14:53:40|3000.21|3000.21|2999.5|2999.5|3000.21|3000.21|2999.5|2999.5|0
1632495230000|2021-09-24 14:53:50|2999.44|2999.44|2999.52|2999.52|2999.52|2999.52|2999.32|2999.32|0
1632495250000|2021-09-24 14:54:10|2999.58|2999.58|2999.57|2999.57|2999.58|2999.58|2999.52|2999.52|0
1632495270000|2021-09-24 14:54:30|2999.63|2999.63|2999.63|2999.63|2999.63|2999.63|2999.63|2999.63|0
1632495280000|2021-09-24 14:54:40|2999.51|2999.51|2999.56|2999.56|2999.56|2999.56|2999.51|2999.51|0
1632495290000|2021-09-24 14:54:50|2999.5|2999.5|2999.56|2999.56|2999.62|2999.62|2999.5|2999.5|0
1632495300000|2021-09-24 14:55:00|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|0
1632495310000|2021-09-24 14:55:10|2999.57|2999.57|2999.95|2999.95|2999.95|2999.95|2999.57|2999.57|0
1632495330000|2021-09-24 14:55:30|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|0
1632495340000|2021-09-24 14:55:40|2999.69|2999.69|2999.67|2999.67|2999.69|2999.69|2999.67|2999.67|0
1632495350000|2021-09-24 14:55:50|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|0
1632495360000|2021-09-24 14:56:00|2999.6|2999.6|2999.8|2999.8|2999.8|2999.8|2999.6|2999.6|0
1632495370000|2021-09-24 14:56:10|2999.74|2999.74|2999.74|2999.74|2999.74|2999.74|2999.74|2999.74|0
1632495390000|2021-09-24 14:56:30|2999.81|2999.81|2999.81|2999.81|2999.81|2999.81|2999.81|2999.81|0
1632495400000|2021-09-24 14:56:40|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|0
1632495410000|2021-09-24 14:56:50|2999.52|2999.52|2999.46|2999.46|2999.52|2999.52|2999.46|2999.46|0
1632495420000|2021-09-24 14:57:00|2999.34|2999.34|2999.34|2999.34|2999.34|2999.34|2999.34|2999.34|0
1632495430000|2021-09-24 14:57:10|2999.28|2999.28|2999.28|2999.28|2999.28|2999.28|2999.28|2999.28|0
1632495440000|2021-09-24 14:57:20|2999.32|2999.32|2999.44|2999.44|2999.58|2999.58|2999.32|2999.32|0
1632495460000|2021-09-24 14:57:40|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|0
1632495480000|2021-09-24 14:58:00|2999.18|2999.18|2999.1|2999.1|2999.18|2999.18|2999.07|2999.07|0
1632495490000|2021-09-24 14:58:10|2999.17|2999.17|2998.88|2998.88|2999.17|2999.17|2998.88|2998.88|0
1632495510000|2021-09-24 14:58:30|2998.85|2998.85|2998.41|2998.41|2998.85|2998.85|2998.41|2998.41|0
1632495520000|2021-09-24 14:58:40|2998.26|2998.26|2998.38|2998.38|2998.38|2998.38|2998.26|2998.26|0
1632495530000|2021-09-24 14:58:50|2998.24|2998.24|2998.1|2998.1|2998.24|2998.24|2998.1|2998.1|0
1632495540000|2021-09-24 14:59:00|2998.07|2998.07|2997.54|2997.54|2998.18|2998.18|2997.54|2997.54|0
1632495550000|2021-09-24 14:59:10|2997.5|2997.5|2997.36|2997.36|2997.5|2997.5|2997.36|2997.36|0
1632495560000|2021-09-24 14:59:20|2997.29|2997.29|2997.17|2997.17|2997.29|2997.29|2997.17|2997.17|0
1632495570000|2021-09-24 14:59:30|2997.46|2997.46|2997.6|2997.6|2997.6|2997.6|2997.46|2997.46|0
1632495580000|2021-09-24 14:59:40|2997.53|2997.53|2997.48|2997.48|2997.53|2997.53|2997.42|2997.42|0
1632495590000|2021-09-24 14:59:50|2997.42|2997.42|2997.3|2997.3|2997.42|2997.42|2997.3|2997.3|0
1632495600000|2021-09-24 15:00:00|2997.16|2997.16|2996.86|2996.86|2997.16|2997.16|2996.86|2996.86|0
1632495610000|2021-09-24 15:00:10|2996.98|2996.98|2997.11|2997.11|2997.11|2997.11|2996.98|2996.98|0
1632495620000|2021-09-24 15:00:20|2997.09|2997.09|2997.11|2997.11|2997.11|2997.11|2997.09|2997.09|0
1632495640000|2021-09-24 15:00:40|2997.21|2997.21|2997.43|2997.43|2997.43|2997.43|2997.21|2997.21|0
1632495650000|2021-09-24 15:00:50|2997.53|2997.53|2997.38|2997.38|2997.53|2997.53|2997.38|2997.38|0
1632495660000|2021-09-24 15:01:00|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|0
1632495680000|2021-09-24 15:01:20|2997.63|2997.63|2997.66|2997.66|2997.66|2997.66|2997.63|2997.63|0
1632495690000|2021-09-24 15:01:30|2997.72|2997.72|2997.65|2997.65|2997.72|2997.72|2997.51|2997.51|0
1632495700000|2021-09-24 15:01:40|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|0
1632495710000|2021-09-24 15:01:50|2997.64|2997.64|2997.9|2997.9|2997.9|2997.9|2997.64|2997.64|0
1632495720000|2021-09-24 15:02:00|2997.87|2997.87|2997.93|2997.93|2997.93|2997.93|2997.87|2997.87|0
1632495750000|2021-09-24 15:02:30|2998|2998|2998.6|2998.6|2998.62|2998.62|2998|2998|0
1632495760000|2021-09-24 15:02:40|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|0
1632495770000|2021-09-24 15:02:50|2998.87|2998.87|2998.87|2998.87|2998.99|2998.99|2998.87|2998.87|0
1632495790000|2021-09-24 15:03:10|2998.93|2998.93|2998.93|2998.93|2998.93|2998.93|2998.93|2998.93|0
1632495800000|2021-09-24 15:03:20|2999.18|2999.18|2999.18|2999.18|2999.18|2999.18|2999.18|2999.18|0
1632495820000|2021-09-24 15:03:40|2998.88|2998.88|2998.81|2998.81|2998.95|2998.95|2998.81|2998.81|0
1632495830000|2021-09-24 15:03:50|2998.86|2998.86|2998.97|2998.97|2998.97|2998.97|2998.86|2998.86|0
1632495840000|2021-09-24 15:04:00|2999.07|2999.07|2999.13|2999.13|2999.13|2999.13|2999.07|2999.07|0
1632495850000|2021-09-24 15:04:10|2999.28|2999.28|2999.22|2999.22|2999.35|2999.35|2999.22|2999.22|0
1632495860000|2021-09-24 15:04:20|2999.17|2999.17|2999.17|2999.17|2999.17|2999.17|2999.17|2999.17|0
1632495870000|2021-09-24 15:04:30|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|0
1632495880000|2021-09-24 15:04:40|2999.34|2999.34|2999.49|2999.49|2999.49|2999.49|2999.34|2999.34|0
1632495890000|2021-09-24 15:04:50|2999.55|2999.55|2999.55|2999.55|2999.55|2999.55|2999.55|2999.55|0
1632495900000|2021-09-24 15:05:00|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|0
1632495910000|2021-09-24 15:05:10|2999.35|2999.35|2999.37|2999.37|2999.4|2999.4|2999.35|2999.35|0
1632495920000|2021-09-24 15:05:20|2999.22|2999.22|2998.81|2998.81|2999.22|2999.22|2998.81|2998.81|0
1632495930000|2021-09-24 15:05:30|2998.67|2998.67|2998.79|2998.79|2998.79|2998.79|2998.67|2998.67|0
1632495950000|2021-09-24 15:05:50|2998.64|2998.64|2998.52|2998.52|2998.64|2998.64|2998.37|2998.37|0
1632495970000|2021-09-24 15:06:10|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|0
1632495990000|2021-09-24 15:06:30|2998.58|2998.58|2998.37|2998.37|2998.58|2998.58|2998.37|2998.37|0
1632496000000|2021-09-24 15:06:40|2998.34|2998.34|2998.34|2998.34|2998.34|2998.34|2998.34|2998.34|0
1632496020000|2021-09-24 15:07:00|2998.4|2998.4|2998.4|2998.4|2998.4|2998.4|2998.4|2998.4|0
1632496030000|2021-09-24 15:07:10|2998.5|2998.5|2998.27|2998.27|2998.5|2998.5|2998.24|2998.24|0
1632496040000|2021-09-24 15:07:20|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|0
1632496050000|2021-09-24 15:07:30|2998.19|2998.19|2998.33|2998.33|2998.33|2998.33|2998.19|2998.19|0
1632496060000|2021-09-24 15:07:40|2998.43|2998.43|2998.43|2998.43|2998.43|2998.43|2998.43|2998.43|0
1632496070000|2021-09-24 15:07:50|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|0
1632496080000|2021-09-24 15:08:00|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|0
1632496090000|2021-09-24 15:08:10|2998.52|2998.52|2999.08|2999.08|2999.08|2999.08|2998.52|2998.52|0
1632496100000|2021-09-24 15:08:20|2999.21|2999.21|2999.21|2999.21|2999.21|2999.21|2999.21|2999.21|0
1632496110000|2021-09-24 15:08:30|2999.32|2999.32|2999.27|2999.27|2999.32|2999.32|2999.21|2999.21|0
1632496120000|2021-09-24 15:08:40|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|0
1632496150000|2021-09-24 15:09:10|2999.48|2999.48|2999.55|2999.55|2999.55|2999.55|2999.48|2999.48|0
1632496160000|2021-09-24 15:09:20|2999.61|2999.61|2999.54|2999.54|2999.61|2999.61|2999.5|2999.5|0
1632496170000|2021-09-24 15:09:30|2999.41|2999.41|2999.27|2999.27|2999.41|2999.41|2999.27|2999.27|0
1632496180000|2021-09-24 15:09:40|2999.32|2999.32|2999.38|2999.38|2999.38|2999.38|2999.32|2999.32|0
1632496200000|2021-09-24 15:10:00|2999.35|2999.35|2999.41|2999.41|2999.41|2999.41|2999.35|2999.35|0
1632496210000|2021-09-24 15:10:10|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|0
1632496220000|2021-09-24 15:10:20|2999.41|2999.41|2999.45|2999.45|2999.45|2999.45|2999.41|2999.41|0
1632496230000|2021-09-24 15:10:30|2999.6|2999.6|2999.53|2999.53|2999.6|2999.6|2999.53|2999.53|0
1632496240000|2021-09-24 15:10:40|2999.63|2999.63|2999.6|2999.6|2999.63|2999.63|2999.6|2999.6|0
1632496250000|2021-09-24 15:10:50|2999.47|2999.47|2999.72|2999.72|2999.72|2999.72|2999.47|2999.47|0
1632496260000|2021-09-24 15:11:00|2999.57|2999.57|2999.57|2999.57|2999.57|2999.57|2999.57|2999.57|0
1632496280000|2021-09-24 15:11:20|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|0
1632496290000|2021-09-24 15:11:30|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|0
1632496320000|2021-09-24 15:12:00|2999.86|2999.86|2999.99|2999.99|2999.99|2999.99|2999.72|2999.72|0
1632496330000|2021-09-24 15:12:10|3000.04|3000.04|3000.11|3000.11|3000.11|3000.11|3000.04|3000.04|0
1632496350000|2021-09-24 15:12:30|3000.25|3000.25|3000.11|3000.11|3000.25|3000.25|3000.11|3000.11|0
1632496360000|2021-09-24 15:12:40|3000.05|3000.05|3000|3000|3000.05|3000.05|3000|3000|0
1632496380000|2021-09-24 15:13:00|2999.95|2999.95|2999.95|2999.95|2999.95|2999.95|2999.95|2999.95|0
1632496400000|2021-09-24 15:13:20|2999.82|2999.82|2999.79|2999.79|2999.82|2999.82|2999.79|2999.79|0
1632496410000|2021-09-24 15:13:30|2999.75|2999.75|2999.65|2999.65|2999.75|2999.75|2999.65|2999.65|0
1632496420000|2021-09-24 15:13:40|2999.59|2999.59|2999.85|2999.85|2999.85|2999.85|2999.59|2999.59|0
1632496430000|2021-09-24 15:13:50|3000|3000|3000.2|3000.2|3000.2|3000.2|3000|3000|0
1632496440000|2021-09-24 15:14:00|3000.33|3000.33|3000.49|3000.49|3000.55|3000.55|3000.27|3000.27|0
1632496450000|2021-09-24 15:14:10|3000.52|3000.52|3000.66|3000.66|3000.66|3000.66|3000.52|3000.52|0
1632496460000|2021-09-24 15:14:20|3000.51|3000.51|3000.58|3000.58|3000.58|3000.58|3000.51|3000.51|0
1632496470000|2021-09-24 15:14:30|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|0
1632496480000|2021-09-24 15:14:40|3000.37|3000.37|3000.41|3000.41|3000.41|3000.41|3000.37|3000.37|0
1632496500000|2021-09-24 15:15:00|3000.37|3000.37|3000.17|3000.17|3000.37|3000.37|3000.04|3000.04|0
1632496510000|2021-09-24 15:15:10|3000.31|3000.31|3000.36|3000.36|3000.36|3000.36|3000.31|3000.31|0
1632496520000|2021-09-24 15:15:20|3000.32|3000.32|3000.14|3000.14|3000.32|3000.32|3000.09|3000.09|0
1632496530000|2021-09-24 15:15:30|3000.09|3000.09|3000.09|3000.09|3000.09|3000.09|3000.09|3000.09|0
1632496540000|2021-09-24 15:15:40|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|0
1632496550000|2021-09-24 15:15:50|3000.08|3000.08|3000.63|3000.63|3000.63|3000.63|3000.08|3000.08|0
1632496560000|2021-09-24 15:16:00|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|0
1632496570000|2021-09-24 15:16:10|3000.59|3000.59|3000.48|3000.48|3000.59|3000.59|3000.48|3000.48|0
1632496580000|2021-09-24 15:16:20|3000.39|3000.39|3000.39|3000.39|3000.5|3000.5|3000.39|3000.39|0
1632496590000|2021-09-24 15:16:30|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|0
1632496600000|2021-09-24 15:16:40|3000.41|3000.41|3000.41|3000.41|3000.41|3000.41|3000.41|3000.41|0
1632496610000|2021-09-24 15:16:50|3000.27|3000.27|3000.33|3000.33|3000.33|3000.33|3000.27|3000.27|0
1632496620000|2021-09-24 15:17:00|3000.23|3000.23|3000.28|3000.28|3000.33|3000.33|3000.23|3000.23|0
1632496630000|2021-09-24 15:17:10|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|0
1632496640000|2021-09-24 15:17:20|3000.3|3000.3|3000.24|3000.24|3000.3|3000.3|3000.24|3000.24|0
1632496660000|2021-09-24 15:17:40|3000.35|3000.35|3000.22|3000.22|3000.35|3000.35|3000.22|3000.22|0
1632496670000|2021-09-24 15:17:50|3000.12|3000.12|3000.18|3000.18|3000.18|3000.18|3000.12|3000.12|0
1632496690000|2021-09-24 15:18:10|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|0
1632496700000|2021-09-24 15:18:20|3000.18|3000.18|3000.27|3000.27|3000.27|3000.27|3000.13|3000.13|0
1632496710000|2021-09-24 15:18:30|3000.42|3000.42|3000.52|3000.52|3000.52|3000.52|3000.42|3000.42|0
1632496740000|2021-09-24 15:19:00|3000.65|3000.65|3000.82|3000.82|3000.82|3000.82|3000.65|3000.65|0
1632496750000|2021-09-24 15:19:10|3000.68|3000.68|3000.64|3000.64|3000.68|3000.68|3000.64|3000.64|0
1632496770000|2021-09-24 15:19:30|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|0
1632496780000|2021-09-24 15:19:40|3000.62|3000.62|3000.61|3000.61|3000.62|3000.62|3000.61|3000.61|0
1632496790000|2021-09-24 15:19:50|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|0
1632496800000|2021-09-24 15:20:00|3000.43|3000.43|3000.46|3000.46|3000.57|3000.57|3000.35|3000.35|0
1632496810000|2021-09-24 15:20:10|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|0
1632496820000|2021-09-24 15:20:20|3000.33|3000.33|3000.46|3000.46|3000.46|3000.46|3000.33|3000.33|0
1632496830000|2021-09-24 15:20:30|3000.49|3000.49|3000.67|3000.67|3000.67|3000.67|3000.49|3000.49|0
1632496840000|2021-09-24 15:20:40|3000.56|3000.56|3000.62|3000.62|3000.62|3000.62|3000.56|3000.56|0
1632496850000|2021-09-24 15:20:50|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|0
1632496860000|2021-09-24 15:21:00|3000.53|3000.53|3000.39|3000.39|3000.53|3000.53|3000.39|3000.39|0
1632496870000|2021-09-24 15:21:10|3000.41|3000.41|2999.91|2999.91|3000.41|3000.41|2999.77|2999.77|0
1632496880000|2021-09-24 15:21:20|2999.76|2999.76|2999.55|2999.55|2999.76|2999.76|2999.55|2999.55|0
1632496890000|2021-09-24 15:21:30|2999.49|2999.49|2999.18|2999.18|2999.49|2999.49|2999.05|2999.05|0
1632496900000|2021-09-24 15:21:40|2999.04|2999.04|2999.04|2999.04|2999.04|2999.04|2999.04|2999.04|0
1632496910000|2021-09-24 15:21:50|2999.19|2999.19|2999.32|2999.32|2999.42|2999.42|2999.19|2999.19|0
1632496920000|2021-09-24 15:22:00|2999.26|2999.26|2999.06|2999.06|2999.26|2999.26|2998.99|2998.99|0
1632496930000|2021-09-24 15:22:10|2999|2999|2999.24|2999.24|2999.24|2999.24|2999|2999|0
1632496940000|2021-09-24 15:22:20|2999.31|2999.31|2999.31|2999.31|2999.37|2999.37|2999.17|2999.17|0
1632496950000|2021-09-24 15:22:30|2999.55|2999.55|2999.62|2999.62|2999.62|2999.62|2999.55|2999.55|0
1632496960000|2021-09-24 15:22:40|2999.68|2999.68|2999.68|2999.68|2999.68|2999.68|2999.68|2999.68|0
1632496970000|2021-09-24 15:22:50|2999.63|2999.63|2999.56|2999.56|2999.69|2999.69|2999.56|2999.56|0
1632496980000|2021-09-24 15:23:00|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|0
1632496990000|2021-09-24 15:23:10|2999.56|2999.56|2999.74|2999.74|2999.74|2999.74|2999.56|2999.56|0
1632497000000|2021-09-24 15:23:20|2999.71|2999.71|2999.53|2999.53|2999.71|2999.71|2999.53|2999.53|0
1632497010000|2021-09-24 15:23:30|2999.29|2999.29|2998.98|2998.98|2999.29|2999.29|2998.98|2998.98|0
1632497020000|2021-09-24 15:23:40|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|0
1632497040000|2021-09-24 15:24:00|2998.76|2998.76|2998.91|2998.91|2998.91|2998.91|2998.76|2998.76|0
1632497050000|2021-09-24 15:24:10|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|0
1632497070000|2021-09-24 15:24:30|2998.94|2998.94|2999.09|2999.09|2999.09|2999.09|2998.94|2998.94|0
1632497080000|2021-09-24 15:24:40|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|0
1632497090000|2021-09-24 15:24:50|2999.29|2999.29|2999.19|2999.19|2999.29|2999.29|2999.04|2999.04|0
1632497100000|2021-09-24 15:25:00|2999.06|2999.06|2999.22|2999.22|2999.22|2999.22|2999.06|2999.06|0
1632497110000|2021-09-24 15:25:10|2999.18|2999.18|2999.35|2999.35|2999.38|2999.38|2999.18|2999.18|0
1632497120000|2021-09-24 15:25:20|2999.41|2999.41|2999.64|2999.64|2999.71|2999.71|2999.41|2999.41|0
1632497140000|2021-09-24 15:25:40|2999.5|2999.5|2999.25|2999.25|2999.5|2999.5|2999.25|2999.25|0
1632497160000|2021-09-24 15:26:00|2999.21|2999.21|2999.06|2999.06|2999.21|2999.21|2999.06|2999.06|0
1632497170000|2021-09-24 15:26:10|2999.08|2999.08|2999.09|2999.09|2999.14|2999.14|2999.08|2999.08|0
1632497180000|2021-09-24 15:26:20|2999.02|2999.02|2998.99|2998.99|2999.02|2999.02|2998.99|2998.99|0
1632497190000|2021-09-24 15:26:30|2999.04|2999.04|2998.8|2998.8|2999.04|2999.04|2998.8|2998.8|0
1632497200000|2021-09-24 15:26:40|2998.87|2998.87|2998.73|2998.73|2998.87|2998.87|2998.73|2998.73|0
1632497210000|2021-09-24 15:26:50|2998.59|2998.59|2998.48|2998.48|2998.59|2998.59|2998.48|2998.48|0
1632497220000|2021-09-24 15:27:00|2998.36|2998.36|2998.43|2998.43|2998.43|2998.43|2998.36|2998.36|0
1632497230000|2021-09-24 15:27:10|2998.39|2998.39|2998.53|2998.53|2998.53|2998.53|2998.39|2998.39|0
1632497250000|2021-09-24 15:27:30|2998.49|2998.49|2998.49|2998.49|2998.49|2998.49|2998.49|2998.49|0
1632497260000|2021-09-24 15:27:40|2998.48|2998.48|2998.49|2998.49|2998.49|2998.49|2998.48|2998.48|0
1632497270000|2021-09-24 15:27:50|2998.44|2998.44|2998.2|2998.2|2998.44|2998.44|2998.07|2998.07|0
1632497280000|2021-09-24 15:28:00|2998.24|2998.24|2998.58|2998.58|2998.58|2998.58|2998.24|2998.24|0
1632497290000|2021-09-24 15:28:10|2998.63|2998.63|2998.59|2998.59|2998.63|2998.63|2998.49|2998.49|0
1632497300000|2021-09-24 15:28:20|2998.63|2998.63|2998.63|2998.63|2998.63|2998.63|2998.57|2998.57|0
1632497310000|2021-09-24 15:28:30|2998.67|2998.67|2998.91|2998.91|2999.05|2999.05|2998.67|2998.67|0
1632497320000|2021-09-24 15:28:40|2999.06|2999.06|2998.99|2998.99|2999.06|2999.06|2998.89|2998.89|0
1632497330000|2021-09-24 15:28:50|2998.85|2998.85|2998.6|2998.6|2998.85|2998.85|2998.6|2998.6|0
1632497340000|2021-09-24 15:29:00|2998.57|2998.57|2998.3|2998.3|2998.71|2998.71|2998.3|2998.3|0
1632497350000|2021-09-24 15:29:10|2998.16|2998.16|2998.35|2998.35|2998.35|2998.35|2998.05|2998.05|0
1632497360000|2021-09-24 15:29:20|2998.45|2998.45|2998.43|2998.43|2998.45|2998.45|2998.33|2998.33|0
1632497370000|2021-09-24 15:29:30|2998.68|2998.68|2998.61|2998.61|2998.83|2998.83|2998.61|2998.61|0
1632497380000|2021-09-24 15:29:40|2998.51|2998.51|2998.63|2998.63|2998.63|2998.63|2998.45|2998.45|0
1632497390000|2021-09-24 15:29:50|2998.59|2998.59|2998.27|2998.27|2998.61|2998.61|2998.27|2998.27|0
1632726900000|2021-09-27 07:15:00|3021.23|3021.23|3021.47|3021.47|3021.47|3021.47|3021.23|3021.23|0
1632726920000|2021-09-27 07:15:20|3021.41|3021.41|3021.01|3021.01|3021.41|3021.41|3021.01|3021.01|0
1632726930000|2021-09-27 07:15:30|3020.98|3020.98|3021.27|3021.27|3021.27|3021.27|3020.98|3020.98|0
1632726950000|2021-09-27 07:15:50|3021.16|3021.16|3020.88|3020.88|3021.16|3021.16|3020.77|3020.77|0
1632726960000|2021-09-27 07:16:00|3020.94|3020.94|3020.73|3020.73|3020.94|3020.94|3020.61|3020.61|0
1632726970000|2021-09-27 07:16:10|3020.67|3020.67|3020.86|3020.86|3020.86|3020.86|3020.67|3020.67|0
1632726980000|2021-09-27 07:16:20|3020.58|3020.58|3020.58|3020.58|3020.58|3020.58|3020.58|3020.58|0
1632726990000|2021-09-27 07:16:30|3020.81|3020.81|3020.81|3020.81|3020.81|3020.81|3020.81|3020.81|0
1632727000000|2021-09-27 07:16:40|3020.67|3020.67|3020.53|3020.53|3020.67|3020.67|3020.53|3020.53|0
1632727020000|2021-09-27 07:17:00|3020.38|3020.38|3020.23|3020.23|3020.38|3020.38|3019.94|3019.94|0
1632727030000|2021-09-27 07:17:10|3019.74|3019.74|3019.66|3019.66|3019.87|3019.87|3019.66|3019.66|0
1632727040000|2021-09-27 07:17:20|3019.59|3019.59|3019.59|3019.59|3019.59|3019.59|3019.59|3019.59|0
1632727060000|2021-09-27 07:17:40|3019.53|3019.53|3019.78|3019.78|3019.78|3019.78|3019.53|3019.53|0
1632727070000|2021-09-27 07:17:50|3019.58|3019.58|3019.58|3019.58|3019.58|3019.58|3019.58|3019.58|0
1632727080000|2021-09-27 07:18:00|3019.65|3019.65|3020.28|3020.28|3020.28|3020.28|3019.65|3019.65|0
1632727090000|2021-09-27 07:18:10|3020.23|3020.23|3020.43|3020.43|3020.43|3020.43|3020.23|3020.23|0
1632727100000|2021-09-27 07:18:20|3020.47|3020.47|3020.62|3020.62|3020.62|3020.62|3020.47|3020.47|0
1632727110000|2021-09-27 07:18:30|3020.83|3020.83|3020.91|3020.91|3021.09|3021.09|3020.83|3020.83|0
1632727120000|2021-09-27 07:18:40|3020.46|3020.46|3020.02|3020.02|3020.46|3020.46|3020.02|3020.02|0
1632727130000|2021-09-27 07:18:50|3019.7|3019.7|3019.21|3019.21|3019.7|3019.7|3019.21|3019.21|0
1632727140000|2021-09-27 07:19:00|3018.81|3018.81|3018.97|3018.97|3019.04|3019.04|3018.81|3018.81|0
1632727150000|2021-09-27 07:19:10|3018.77|3018.77|3018.34|3018.34|3018.77|3018.77|3018.34|3018.34|0
1632727160000|2021-09-27 07:19:20|3018.71|3018.71|3018.95|3018.95|3018.95|3018.95|3018.71|3018.71|0
1632727170000|2021-09-27 07:19:30|3018.59|3018.59|3018.71|3018.71|3018.71|3018.71|3018.59|3018.59|0
1632727180000|2021-09-27 07:19:40|3019.15|3019.15|3019.58|3019.58|3019.58|3019.58|3019.15|3019.15|0
1632727190000|2021-09-27 07:19:50|3019.46|3019.46|3019.46|3019.46|3019.46|3019.46|3019.46|3019.46|0
1632727200000|2021-09-27 07:20:00|3019.5|3019.5|3019.66|3019.66|3019.66|3019.66|3019.5|3019.5|0
1632727210000|2021-09-27 07:20:10|3019.81|3019.81|3019.82|3019.82|3019.82|3019.82|3019.81|3019.81|0
1632727220000|2021-09-27 07:20:20|3019.63|3019.63|3019.63|3019.63|3019.63|3019.63|3019.63|3019.63|0
1632727240000|2021-09-27 07:20:40|3019.52|3019.52|3019.41|3019.41|3019.56|3019.56|3019.41|3019.41|0
1632727250000|2021-09-27 07:20:50|3019.56|3019.56|3019.62|3019.62|3019.62|3019.62|3019.56|3019.56|0
1632727260000|2021-09-27 07:21:00|3019.57|3019.57|3019.57|3019.57|3019.57|3019.57|3019.57|3019.57|0
1632727270000|2021-09-27 07:21:10|3019.16|3019.16|3018.72|3018.72|3019.16|3019.16|3018.72|3018.72|0
1632727280000|2021-09-27 07:21:20|3018.57|3018.57|3017.86|3017.86|3018.57|3018.57|3017.86|3017.86|0
1632727290000|2021-09-27 07:21:30|3018.09|3018.09|3018.03|3018.03|3018.09|3018.09|3018.03|3018.03|0
1632727300000|2021-09-27 07:21:40|3018.21|3018.21|3018.13|3018.13|3018.21|3018.21|3018.13|3018.13|0
1632727320000|2021-09-27 07:22:00|3018.25|3018.25|3018.25|3018.25|3018.25|3018.25|3018.25|3018.25|0
1632727340000|2021-09-27 07:22:20|3018.08|3018.08|3017.9|3017.9|3018.08|3018.08|3017.9|3017.9|0
1632727350000|2021-09-27 07:22:30|3017.96|3017.96|3017.57|3017.57|3017.96|3017.96|3017.57|3017.57|0
1632727360000|2021-09-27 07:22:40|3017.46|3017.46|3018.02|3018.02|3018.02|3018.02|3017.46|3017.46|0
1632727370000|2021-09-27 07:22:50|3017.76|3017.76|3017.52|3017.52|3017.76|3017.76|3017.52|3017.52|0
1632727380000|2021-09-27 07:23:00|3017.46|3017.46|3017.46|3017.46|3017.46|3017.46|3017.46|3017.46|0
1632727390000|2021-09-27 07:23:10|3017.33|3017.33|3017.33|3017.33|3017.33|3017.33|3017.12|3017.12|0
1632727400000|2021-09-27 07:23:20|3017.2|3017.2|3016.89|3016.89|3017.2|3017.2|3016.89|3016.89|0
1632727410000|2021-09-27 07:23:30|3016.69|3016.69|3016.66|3016.66|3016.69|3016.69|3016.66|3016.66|0
1632727420000|2021-09-27 07:23:40|3016.55|3016.55|3015.96|3015.96|3016.55|3016.55|3015.96|3015.96|0
1632727430000|2021-09-27 07:23:50|3015.89|3015.89|3015.92|3015.92|3016.03|3016.03|3015.89|3015.89|0
1632727440000|2021-09-27 07:24:00|3015.85|3015.85|3015.42|3015.42|3015.85|3015.85|3015.42|3015.42|0
1632727450000|2021-09-27 07:24:10|3015.27|3015.27|3015.1|3015.1|3015.27|3015.27|3015.02|3015.02|0
1632727460000|2021-09-27 07:24:20|3014.81|3014.81|3014.75|3014.75|3014.81|3014.81|3014.75|3014.75|0
1632727470000|2021-09-27 07:24:30|3014.81|3014.81|3014.87|3014.87|3014.87|3014.87|3014.81|3014.81|0
1632727490000|2021-09-27 07:24:50|3014.91|3014.91|3014.91|3014.91|3014.91|3014.91|3014.91|3014.91|0
1632727500000|2021-09-27 07:25:00|3015.05|3015.05|3015.26|3015.26|3015.5|3015.5|3014.81|3014.81|0
1632727510000|2021-09-27 07:25:10|3015.2|3015.2|3015.15|3015.15|3015.2|3015.2|3015.15|3015.15|0
1632727520000|2021-09-27 07:25:20|3014.66|3014.66|3014.6|3014.6|3014.66|3014.66|3014.6|3014.6|0
1632727530000|2021-09-27 07:25:30|3014.31|3014.31|3013.88|3013.88|3014.31|3014.31|3013.88|3013.88|0
1632727540000|2021-09-27 07:25:40|3013.83|3013.83|3012.68|3012.68|3013.83|3013.83|3012.41|3012.41|0
1632727550000|2021-09-27 07:25:50|3012.38|3012.38|3012.38|3012.38|3012.38|3012.38|3012.38|3012.38|0
1632727560000|2021-09-27 07:26:00|3012.44|3012.44|3012.69|3012.69|3012.94|3012.94|3012.44|3012.44|0
1632727570000|2021-09-27 07:26:10|3012.57|3012.57|3012.57|3012.57|3012.57|3012.57|3012.57|3012.57|0
1632727580000|2021-09-27 07:26:20|3012.86|3012.86|3013.23|3013.23|3013.23|3013.23|3012.86|3012.86|0
1632727590000|2021-09-27 07:26:30|3012.99|3012.99|3012.53|3012.53|3012.99|3012.99|3012.53|3012.53|0
1632727620000|2021-09-27 07:27:00|3012.41|3012.41|3012.41|3012.41|3012.41|3012.41|3012.41|3012.41|0
1632727630000|2021-09-27 07:27:10|3012.27|3012.27|3012.38|3012.38|3012.38|3012.38|3012.27|3012.27|0
1632727640000|2021-09-27 07:27:20|3012.41|3012.41|3012.12|3012.12|3012.41|3012.41|3011.93|3011.93|0
1632727660000|2021-09-27 07:27:40|3012.18|3012.18|3012.18|3012.18|3012.18|3012.18|3012.18|3012.18|0
1632727670000|2021-09-27 07:27:50|3011.98|3011.98|3011.98|3011.98|3012.05|3012.05|3011.98|3011.98|0
1632727680000|2021-09-27 07:28:00|3012.22|3012.22|3012.46|3012.46|3012.46|3012.46|3012.22|3012.22|0
1632727690000|2021-09-27 07:28:10|3012.58|3012.58|3012.52|3012.52|3012.58|3012.58|3012.52|3012.52|0
1632727700000|2021-09-27 07:28:20|3012.83|3012.83|3012.95|3012.95|3012.95|3012.95|3012.83|3012.83|0
1632727710000|2021-09-27 07:28:30|3013.14|3013.14|3012.86|3012.86|3013.14|3013.14|3012.86|3012.86|0
1632727720000|2021-09-27 07:28:40|3012.89|3012.89|3012.69|3012.69|3012.89|3012.89|3012.69|3012.69|0
1632727730000|2021-09-27 07:28:50|3012.1|3012.1|3012.25|3012.25|3012.25|3012.25|3012.1|3012.1|0
1632727740000|2021-09-27 07:29:00|3012.61|3012.61|3012.61|3012.61|3012.61|3012.61|3012.61|3012.61|0
1632727750000|2021-09-27 07:29:10|3012.8|3012.8|3011.79|3011.79|3012.84|3012.84|3011.79|3011.79|0
1632727760000|2021-09-27 07:29:20|3011.9|3011.9|3011.9|3011.9|3011.9|3011.9|3011.9|3011.9|0
1632727790000|2021-09-27 07:29:50|3011.95|3011.95|3011.95|3011.95|3011.95|3011.95|3011.95|3011.95|0
1632727810000|2021-09-27 07:30:10|3012.44|3012.44|3012.5|3012.5|3012.5|3012.5|3012.44|3012.44|0
1632727830000|2021-09-27 07:30:30|3012.35|3012.35|3012.21|3012.21|3012.35|3012.35|3012.07|3012.07|0
1632727840000|2021-09-27 07:30:40|3012.33|3012.33|3012.33|3012.33|3012.33|3012.33|3012.33|3012.33|0
1632727850000|2021-09-27 07:30:50|3012.47|3012.47|3012.77|3012.77|3012.77|3012.77|3012.47|3012.47|0
1632727860000|2021-09-27 07:31:00|3012.89|3012.89|3013|3013|3013|3013|3012.89|3012.89|0
1632727870000|2021-09-27 07:31:10|3013.1|3013.1|3013.1|3013.1|3013.23|3013.23|3013.1|3013.1|0
1632727880000|2021-09-27 07:31:20|3013.22|3013.22|3013.45|3013.45|3013.45|3013.45|3013.22|3013.22|0
1632727890000|2021-09-27 07:31:30|3013.7|3013.7|3013.63|3013.63|3013.7|3013.7|3013.63|3013.63|0
1632727900000|2021-09-27 07:31:40|3013.56|3013.56|3013.56|3013.56|3013.56|3013.56|3013.56|3013.56|0
1632727920000|2021-09-27 07:32:00|3013.8|3013.8|3013.95|3013.95|3013.95|3013.95|3013.8|3013.8|0
1632727940000|2021-09-27 07:32:20|3013.88|3013.88|3013.76|3013.76|3013.88|3013.88|3013.76|3013.76|0
1632727950000|2021-09-27 07:32:30|3013.61|3013.61|3013.61|3013.61|3013.61|3013.61|3013.61|3013.61|0
1632727970000|2021-09-27 07:32:50|3013.46|3013.46|3013.29|3013.29|3013.46|3013.46|3013.29|3013.29|0
1632727980000|2021-09-27 07:33:00|3013.41|3013.41|3014.14|3014.14|3014.14|3014.14|3013.41|3013.41|0
1632727990000|2021-09-27 07:33:10|3013.94|3013.94|3013.94|3013.94|3013.94|3013.94|3013.94|3013.94|0
1632728020000|2021-09-27 07:33:40|3014.19|3014.19|3014.37|3014.37|3014.37|3014.37|3014.13|3014.13|0
1632728030000|2021-09-27 07:33:50|3014.08|3014.08|3013.93|3013.93|3014.08|3014.08|3013.93|3013.93|0
1632728040000|2021-09-27 07:34:00|3014.23|3014.23|3014.32|3014.32|3014.32|3014.32|3014.08|3014.08|0
1632728050000|2021-09-27 07:34:10|3014.45|3014.45|3014.12|3014.12|3014.45|3014.45|3014.12|3014.12|0
1632728060000|2021-09-27 07:34:20|3013.92|3013.92|3013.92|3013.92|3013.92|3013.92|3013.92|3013.92|0
1632728070000|2021-09-27 07:34:30|3013.5|3013.5|3013.35|3013.35|3013.5|3013.5|3013.35|3013.35|0
1632728080000|2021-09-27 07:34:40|3013.32|3013.32|3013.32|3013.32|3013.32|3013.32|3013.32|3013.32|0
1632728090000|2021-09-27 07:34:50|3013.28|3013.28|3013.28|3013.28|3013.28|3013.28|3013.28|3013.28|0
1632728100000|2021-09-27 07:35:00|3013.4|3013.4|3013.28|3013.28|3013.4|3013.4|3013.28|3013.28|0
1632728110000|2021-09-27 07:35:10|3013.09|3013.09|3013.09|3013.09|3013.09|3013.09|3013.09|3013.09|0
1632728120000|2021-09-27 07:35:20|3013.45|3013.45|3013.45|3013.45|3013.45|3013.45|3013.45|3013.45|0
1632728130000|2021-09-27 07:35:30|3013.59|3013.59|3013.59|3013.59|3013.59|3013.59|3013.59|3013.59|0
1632728160000|2021-09-27 07:36:00|3013.7|3013.7|3013.58|3013.58|3013.77|3013.77|3013.58|3013.58|0
1632728180000|2021-09-27 07:36:20|3014.07|3014.07|3014.13|3014.13|3014.13|3014.13|3014.07|3014.07|0
1632728190000|2021-09-27 07:36:30|3014|3014|3013.89|3013.89|3014|3014|3013.89|3013.89|0
1632728200000|2021-09-27 07:36:40|3013.65|3013.65|3013.65|3013.65|3013.65|3013.65|3013.65|3013.65|0
1632728210000|2021-09-27 07:36:50|3013.58|3013.58|3013.37|3013.37|3013.58|3013.58|3013.37|3013.37|0
1632728220000|2021-09-27 07:37:00|3013.26|3013.26|3013.14|3013.14|3013.26|3013.26|3013.14|3013.14|0
1632728230000|2021-09-27 07:37:10|3013.04|3013.04|3013.04|3013.04|3013.04|3013.04|3013.04|3013.04|0
1632728240000|2021-09-27 07:37:20|3012.75|3012.75|3012.75|3012.75|3012.75|3012.75|3012.75|3012.75|0
1632728250000|2021-09-27 07:37:30|3012.58|3012.58|3012.58|3012.58|3012.58|3012.58|3012.58|3012.58|0
1632728270000|2021-09-27 07:37:50|3012.3|3012.3|3012.3|3012.3|3012.3|3012.3|3012.3|3012.3|0
1632728280000|2021-09-27 07:38:00|3012.05|3012.05|3011.73|3011.73|3012.05|3012.05|3011.67|3011.67|0
1632728290000|2021-09-27 07:38:10|3011.84|3011.84|3011.97|3011.97|3011.97|3011.97|3011.84|3011.84|0
1632728300000|2021-09-27 07:38:20|3012.07|3012.07|3011.92|3011.92|3012.12|3012.12|3011.92|3011.92|0
1632728310000|2021-09-27 07:38:30|3011.43|3011.43|3011.43|3011.43|3011.43|3011.43|3011.43|3011.43|0
1632728320000|2021-09-27 07:38:40|3011.29|3011.29|3011.29|3011.29|3011.29|3011.29|3011.29|3011.29|0
1632728330000|2021-09-27 07:38:50|3011.03|3011.03|3011.03|3011.03|3011.03|3011.03|3011.03|3011.03|0
1632728340000|2021-09-27 07:39:00|3011.17|3011.17|3011.08|3011.08|3011.17|3011.17|3011.05|3011.05|0
1632728350000|2021-09-27 07:39:10|3010.95|3010.95|3010.95|3010.95|3010.95|3010.95|3010.95|3010.95|0
1632728370000|2021-09-27 07:39:30|3011.06|3011.06|3011.16|3011.16|3011.16|3011.16|3011.06|3011.06|0
1632728380000|2021-09-27 07:39:40|3011.02|3011.02|3011.02|3011.02|3011.02|3011.02|3011.02|3011.02|0
1632728400000|2021-09-27 07:40:00|3011.2|3011.2|3011.48|3011.48|3011.48|3011.48|3011.2|3011.2|0
1632728410000|2021-09-27 07:40:10|3011.59|3011.59|3011.59|3011.59|3011.59|3011.59|3011.59|3011.59|0
1632728420000|2021-09-27 07:40:20|3011.64|3011.64|3011.64|3011.64|3011.64|3011.64|3011.64|3011.64|0
1632728430000|2021-09-27 07:40:30|3011.72|3011.72|3011.68|3011.68|3011.72|3011.72|3011.68|3011.68|0
1632728450000|2021-09-27 07:40:50|3011.55|3011.55|3011.16|3011.16|3011.55|3011.55|3011.12|3011.12|0
1632728460000|2021-09-27 07:41:00|3011.3|3011.3|3011.45|3011.45|3011.45|3011.45|3011.3|3011.3|0
1632728470000|2021-09-27 07:41:10|3011.12|3011.12|3011.12|3011.12|3011.12|3011.12|3011.12|3011.12|0
1632728500000|2021-09-27 07:41:40|3011.27|3011.27|3011.38|3011.38|3011.38|3011.38|3011.27|3011.27|0
1632728510000|2021-09-27 07:41:50|3011.67|3011.67|3011.67|3011.67|3011.67|3011.67|3011.67|3011.67|0
1632728520000|2021-09-27 07:42:00|3011.55|3011.55|3012.52|3012.52|3012.55|3012.55|3011.41|3011.41|0
1632728530000|2021-09-27 07:42:10|3013.11|3013.11|3013.11|3013.11|3013.11|3013.11|3013.11|3013.11|0
1632728540000|2021-09-27 07:42:20|3013.16|3013.16|3013.16|3013.16|3013.16|3013.16|3013.16|3013.16|0
1632728550000|2021-09-27 07:42:30|3013.37|3013.37|3012.82|3012.82|3013.37|3013.37|3012.82|3012.82|0
1632728560000|2021-09-27 07:42:40|3012.89|3012.89|3013.43|3013.43|3013.43|3013.43|3012.89|3012.89|0
1632728570000|2021-09-27 07:42:50|3013.48|3013.48|3013.48|3013.48|3013.48|3013.48|3013.48|3013.48|0
1632728650000|2021-09-27 07:44:10|3013.82|3013.82|3013.82|3013.82|3013.82|3013.82|3013.82|3013.82|0
1632728660000|2021-09-27 07:44:20|3013.93|3013.93|3013.93|3013.93|3013.93|3013.93|3013.89|3013.89|0
1632728680000|2021-09-27 07:44:40|3013.86|3013.86|3013.86|3013.86|3013.86|3013.86|3013.86|3013.86|0
1632728690000|2021-09-27 07:44:50|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|0
1632728700000|2021-09-27 07:45:00|3014.88|3014.88|3015.2|3015.2|3015.2|3015.2|3014.88|3014.88|0
1632728710000|2021-09-27 07:45:10|3015.27|3015.27|3015.4|3015.4|3015.4|3015.4|3015.01|3015.01|0
1632728720000|2021-09-27 07:45:20|3015.54|3015.54|3015.54|3015.54|3015.54|3015.54|3015.54|3015.54|0
1632728740000|2021-09-27 07:45:40|3015.4|3015.4|3015.4|3015.4|3015.4|3015.4|3015.4|3015.4|0
1632728750000|2021-09-27 07:45:50|3015.52|3015.52|3014.73|3014.73|3015.52|3015.52|3014.73|3014.73|0
1632728760000|2021-09-27 07:46:00|3014.61|3014.61|3014.81|3014.81|3014.81|3014.81|3014.61|3014.61|0
1632728770000|2021-09-27 07:46:10|3014.88|3014.88|3014.77|3014.77|3014.88|3014.88|3014.77|3014.77|0
1632728780000|2021-09-27 07:46:20|3014.71|3014.71|3014.71|3014.71|3014.71|3014.71|3014.71|3014.71|0
1632728790000|2021-09-27 07:46:30|3014.45|3014.45|3013.87|3013.87|3014.45|3014.45|3013.87|3013.87|0
1632728800000|2021-09-27 07:46:40|3013.77|3013.77|3013.97|3013.97|3013.97|3013.97|3013.77|3013.77|0
1632728810000|2021-09-27 07:46:50|3014.04|3014.04|3013.99|3013.99|3014.04|3014.04|3013.99|3013.99|0
1632728820000|2021-09-27 07:47:00|3013.76|3013.76|3012.91|3012.91|3013.76|3013.76|3012.91|3012.91|0
1632728830000|2021-09-27 07:47:10|3012.85|3012.85|3012.85|3012.85|3012.85|3012.85|3012.85|3012.85|0
1632728840000|2021-09-27 07:47:20|3012.59|3012.59|3012.59|3012.59|3012.59|3012.59|3012.59|3012.59|0
1632728850000|2021-09-27 07:47:30|3012.45|3012.45|3012.45|3012.45|3012.45|3012.45|3012.45|3012.45|0
1632728860000|2021-09-27 07:47:40|3012.3|3012.3|3012.16|3012.16|3012.3|3012.3|3012.16|3012.16|0
1632728870000|2021-09-27 07:47:50|3012.23|3012.23|3012.3|3012.3|3012.3|3012.3|3012.23|3012.23|0
1632728880000|2021-09-27 07:48:00|3012.42|3012.42|3012.32|3012.32|3012.44|3012.44|3012.3|3012.3|0
1632728890000|2021-09-27 07:48:10|3012.44|3012.44|3012.27|3012.27|3012.44|3012.44|3012.27|3012.27|0
1632728900000|2021-09-27 07:48:20|3012.2|3012.2|3012.09|3012.09|3012.2|3012.2|3012.09|3012.09|0
1632728920000|2021-09-27 07:48:40|3011.89|3011.89|3011.89|3011.89|3011.89|3011.89|3011.89|3011.89|0
1632728930000|2021-09-27 07:48:50|3011.99|3011.99|3011.05|3011.05|3011.99|3011.99|3011.05|3011.05|0
1632728940000|2021-09-27 07:49:00|3010.85|3010.85|3011.12|3011.12|3011.12|3011.12|3010.85|3010.85|0
1632728950000|2021-09-27 07:49:10|3011.18|3011.18|3011.18|3011.18|3011.18|3011.18|3011.18|3011.18|0
1632728960000|2021-09-27 07:49:20|3011.07|3011.07|3011.07|3011.07|3011.07|3011.07|3011.07|3011.07|0
1632728980000|2021-09-27 07:49:40|3011.12|3011.12|3011.12|3011.12|3011.23|3011.23|3011.12|3011.12|0
1632728990000|2021-09-27 07:49:50|3011.02|3011.02|3011.02|3011.02|3011.02|3011.02|3011.02|3011.02|0
1632729000000|2021-09-27 07:50:00|3011.12|3011.12|3011.09|3011.09|3011.12|3011.12|3011.09|3011.09|0
1632729010000|2021-09-27 07:50:10|3011.05|3011.05|3011.05|3011.05|3011.05|3011.05|3011.05|3011.05|0
1632729040000|2021-09-27 07:50:40|3010.85|3010.85|3010.85|3010.85|3010.85|3010.85|3010.85|3010.85|0
1632729050000|2021-09-27 07:50:50|3010.49|3010.49|3010.35|3010.35|3010.49|3010.49|3010.31|3010.31|0
1632729060000|2021-09-27 07:51:00|3010.23|3010.23|3009.97|3009.97|3010.23|3010.23|3009.97|3009.97|0
1632729070000|2021-09-27 07:51:10|3009.86|3009.86|3009.73|3009.73|3009.93|3009.93|3009.73|3009.73|0
1632729080000|2021-09-27 07:51:20|3009.3|3009.3|3009.37|3009.37|3009.37|3009.37|3009.3|3009.3|0
1632729090000|2021-09-27 07:51:30|3009.26|3009.26|3009.26|3009.26|3009.26|3009.26|3009.26|3009.26|0
1632729100000|2021-09-27 07:51:40|3008.85|3008.85|3008.7|3008.7|3008.85|3008.85|3008.7|3008.7|0
1632729110000|2021-09-27 07:51:50|3008.6|3008.6|3008.51|3008.51|3008.65|3008.65|3008.44|3008.44|0
1632729120000|2021-09-27 07:52:00|3008.3|3008.3|3008.22|3008.22|3008.3|3008.3|3008.16|3008.16|0
1632729130000|2021-09-27 07:52:10|3008.35|3008.35|3008.35|3008.35|3008.35|3008.35|3008.35|3008.35|0
1632729140000|2021-09-27 07:52:20|3008.5|3008.5|3008.91|3008.91|3008.91|3008.91|3008.5|3008.5|0
1632729160000|2021-09-27 07:52:40|3009.02|3009.02|3009.02|3009.02|3009.02|3009.02|3009.02|3009.02|0
1632729170000|2021-09-27 07:52:50|3009.16|3009.16|3009.16|3009.16|3009.16|3009.16|3009.16|3009.16|0
1632729180000|2021-09-27 07:53:00|3009.29|3009.29|3009.41|3009.41|3009.41|3009.41|3009.29|3009.29|0
1632729190000|2021-09-27 07:53:10|3009.55|3009.55|3009.21|3009.21|3009.55|3009.55|3009.21|3009.21|0
1632729200000|2021-09-27 07:53:20|3009.42|3009.42|3009.42|3009.42|3009.42|3009.42|3009.42|3009.42|0
1632729210000|2021-09-27 07:53:30|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|0
1632729220000|2021-09-27 07:53:40|3009.32|3009.32|3009.32|3009.32|3009.32|3009.32|3009.19|3009.19|0
1632729230000|2021-09-27 07:53:50|3009.77|3009.77|3009.77|3009.77|3009.77|3009.77|3009.77|3009.77|0
1632729240000|2021-09-27 07:54:00|3010.01|3010.01|3010.29|3010.29|3010.42|3010.42|3010.01|3010.01|0
1632729250000|2021-09-27 07:54:10|3010.47|3010.47|3010.58|3010.58|3010.58|3010.58|3010.47|3010.47|0
1632729260000|2021-09-27 07:54:20|3010.64|3010.64|3010.64|3010.64|3010.64|3010.64|3010.64|3010.64|0
1632729270000|2021-09-27 07:54:30|3010.44|3010.44|3010.39|3010.39|3010.44|3010.44|3010.39|3010.39|0
1632729280000|2021-09-27 07:54:40|3010.56|3010.56|3010.62|3010.62|3010.62|3010.62|3010.56|3010.56|0
1632729300000|2021-09-27 07:55:00|3010.99|3010.99|3010.72|3010.72|3010.99|3010.99|3010.72|3010.72|0
1632729310000|2021-09-27 07:55:10|3010.57|3010.57|3010.63|3010.63|3010.63|3010.63|3010.57|3010.57|0
1632729320000|2021-09-27 07:55:20|3010.68|3010.68|3010.2|3010.2|3010.68|3010.68|3010.2|3010.2|0
1632729330000|2021-09-27 07:55:30|3010.14|3010.14|3010.36|3010.36|3010.36|3010.36|3010.14|3010.14|0
1632729350000|2021-09-27 07:55:50|3010.26|3010.26|3010.26|3010.26|3010.26|3010.26|3010.26|3010.26|0
1632729360000|2021-09-27 07:56:00|3010.2|3010.2|3009.9|3009.9|3010.2|3010.2|3009.9|3009.9|0
1632729380000|2021-09-27 07:56:20|3009.84|3009.84|3009.84|3009.84|3009.84|3009.84|3009.84|3009.84|0
1632729390000|2021-09-27 07:56:30|3009.57|3009.57|3009.57|3009.57|3009.57|3009.57|3009.57|3009.57|0
1632729400000|2021-09-27 07:56:40|3009.71|3009.71|3009.88|3009.88|3009.88|3009.88|3009.71|3009.71|0
1632729450000|2021-09-27 07:57:30|3009.6|3009.6|3009.6|3009.6|3009.6|3009.6|3009.6|3009.6|0
1632729460000|2021-09-27 07:57:40|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|0
1632729470000|2021-09-27 07:57:50|3009.41|3009.41|3009.92|3009.92|3009.92|3009.92|3009.41|3009.41|0
1632729480000|2021-09-27 07:58:00|3009.78|3009.78|3009.63|3009.63|3009.78|3009.78|3009.63|3009.63|0
1632729530000|2021-09-27 07:58:50|3009.47|3009.47|3009.24|3009.24|3009.47|3009.47|3009.24|3009.24|0
1632729540000|2021-09-27 07:59:00|3009.04|3009.04|3007.96|3007.96|3009.04|3009.04|3007.96|3007.96|0
1632729550000|2021-09-27 07:59:10|3007.8|3007.8|3007.6|3007.6|3007.8|3007.8|3007.6|3007.6|0
1632729560000|2021-09-27 07:59:20|3007.43|3007.43|3007.36|3007.36|3007.43|3007.43|3007.36|3007.36|0
1632729570000|2021-09-27 07:59:30|3007.16|3007.16|3007.16|3007.16|3007.16|3007.16|3006.96|3006.96|0
1632729580000|2021-09-27 07:59:40|3006.73|3006.73|3005.84|3005.84|3006.73|3006.73|3005.84|3005.84|0
1632729590000|2021-09-27 07:59:50|3005.71|3005.71|3005.85|3005.85|3005.85|3005.85|3005.71|3005.71|0
1632729600000|2021-09-27 08:00:00|3006.13|3006.13|3007.22|3007.22|3007.22|3007.22|3006.13|3006.13|0
1632729610000|2021-09-27 08:00:10|3007.19|3007.19|3007.34|3007.34|3007.36|3007.36|3007.19|3007.19|0
1632729620000|2021-09-27 08:00:20|3007.48|3007.48|3007.55|3007.55|3007.55|3007.55|3007.48|3007.48|0
1632729630000|2021-09-27 08:00:30|3007.67|3007.67|3007.67|3007.67|3007.67|3007.67|3007.67|3007.67|0
1632729640000|2021-09-27 08:00:40|3007.7|3007.7|3007.7|3007.7|3007.7|3007.7|3007.7|3007.7|0
1632729660000|2021-09-27 08:01:00|3008|3008|3007.57|3007.57|3008|3008|3007.57|3007.57|0
1632729670000|2021-09-27 08:01:10|3007.51|3007.51|3007.61|3007.61|3007.61|3007.61|3007.51|3007.51|0
1632729690000|2021-09-27 08:01:30|3007.76|3007.76|3007.76|3007.76|3007.76|3007.76|3007.76|3007.76|0
1632729700000|2021-09-27 08:01:40|3007.61|3007.61|3007.61|3007.61|3007.61|3007.61|3007.61|3007.61|0
1632729720000|2021-09-27 08:02:00|3007.74|3007.74|3007.24|3007.24|3007.74|3007.74|3007.24|3007.24|0
1632729730000|2021-09-27 08:02:10|3007.1|3007.1|3006.9|3006.9|3007.1|3007.1|3006.9|3006.9|0
1632729750000|2021-09-27 08:02:30|3006.76|3006.76|3006.9|3006.9|3006.9|3006.9|3006.76|3006.76|0
1632729760000|2021-09-27 08:02:40|3006.76|3006.76|3006.64|3006.64|3006.9|3006.9|3006.64|3006.64|0
1632729770000|2021-09-27 08:02:50|3006.57|3006.57|3006.61|3006.61|3006.61|3006.61|3006.57|3006.57|0
1632729780000|2021-09-27 08:03:00|3006.64|3006.64|3006.79|3006.79|3006.79|3006.79|3006.64|3006.64|0
1632729790000|2021-09-27 08:03:10|3006.73|3006.73|3006.65|3006.65|3006.85|3006.85|3006.6|3006.6|0
1632729800000|2021-09-27 08:03:20|3006.55|3006.55|3006.37|3006.37|3006.55|3006.55|3006.37|3006.37|0
1632729810000|2021-09-27 08:03:30|3006.12|3006.12|3005.91|3005.91|3006.19|3006.19|3005.91|3005.91|0
1632729830000|2021-09-27 08:03:50|3005.86|3005.86|3005.34|3005.34|3005.86|3005.86|3005.34|3005.34|0
1632729840000|2021-09-27 08:04:00|3005.2|3005.2|3005.06|3005.06|3005.2|3005.2|3005.06|3005.06|0
1632729850000|2021-09-27 08:04:10|3005.13|3005.13|3005.13|3005.13|3005.19|3005.19|3005.06|3005.06|0
1632729860000|2021-09-27 08:04:20|3005.06|3005.06|3005.12|3005.12|3005.12|3005.12|3005.06|3005.06|0
1632729870000|2021-09-27 08:04:30|3005.08|3005.08|3005.08|3005.08|3005.08|3005.08|3005.08|3005.08|0
1632729890000|2021-09-27 08:04:50|3005.12|3005.12|3005.05|3005.05|3005.12|3005.12|3005.05|3005.05|0
1632729900000|2021-09-27 08:05:00|3004.8|3004.8|3004.59|3004.59|3004.8|3004.8|3004.15|3004.15|0
1632729910000|2021-09-27 08:05:10|3004.72|3004.72|3004.53|3004.53|3004.72|3004.72|3004.47|3004.47|0
1632729920000|2021-09-27 08:05:20|3004.6|3004.6|3004.14|3004.14|3004.6|3004.6|3004.14|3004.14|0
1632729930000|2021-09-27 08:05:30|3004.26|3004.26|3004.15|3004.15|3004.26|3004.26|3004.15|3004.15|0
1632729940000|2021-09-27 08:05:40|3004.4|3004.4|3004.54|3004.54|3004.65|3004.65|3004.4|3004.4|0
1632729950000|2021-09-27 08:05:50|3004.48|3004.48|3004.74|3004.74|3004.77|3004.77|3004.44|3004.44|0
1632729960000|2021-09-27 08:06:00|3004.86|3004.86|3005.04|3005.04|3005.11|3005.11|3004.83|3004.83|0
1632729970000|2021-09-27 08:06:10|3004.91|3004.91|3004.8|3004.8|3004.91|3004.91|3004.8|3004.8|0
1632729980000|2021-09-27 08:06:20|3004.67|3004.67|3004.5|3004.5|3004.67|3004.67|3004.5|3004.5|0
1632729990000|2021-09-27 08:06:30|3004.25|3004.25|3004.25|3004.25|3004.25|3004.25|3004.25|3004.25|0
1632730000000|2021-09-27 08:06:40|3004.45|3004.45|3004.7|3004.7|3004.7|3004.7|3004.45|3004.45|0
1632730010000|2021-09-27 08:06:50|3004.81|3004.81|3004.81|3004.81|3004.81|3004.81|3004.81|3004.81|0
1632730020000|2021-09-27 08:07:00|3004.7|3004.7|3004.56|3004.56|3004.7|3004.7|3004.56|3004.56|0
1632730030000|2021-09-27 08:07:10|3004.76|3004.76|3005.01|3005.01|3005.01|3005.01|3004.76|3004.76|0
1632730040000|2021-09-27 08:07:20|3005.13|3005.13|3005.23|3005.23|3005.23|3005.23|3005.13|3005.13|0
1632730050000|2021-09-27 08:07:30|3005.46|3005.46|3006.14|3006.14|3006.32|3006.32|3005.46|3005.46|0
1632730060000|2021-09-27 08:07:40|3006.26|3006.26|3006.26|3006.26|3006.26|3006.26|3006.26|3006.26|0
1632730070000|2021-09-27 08:07:50|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|0
1632730080000|2021-09-27 08:08:00|3006.05|3006.05|3006.29|3006.29|3006.41|3006.41|3006.05|3006.05|0
1632730090000|2021-09-27 08:08:10|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|0
1632730110000|2021-09-27 08:08:30|3006.29|3006.29|3006.22|3006.22|3006.29|3006.29|3006.22|3006.22|0
1632730120000|2021-09-27 08:08:40|3006.09|3006.09|3005.96|3005.96|3006.09|3006.09|3005.96|3005.96|0
1632730130000|2021-09-27 08:08:50|3005.9|3005.9|3005.9|3005.9|3005.9|3005.9|3005.9|3005.9|0
1632730140000|2021-09-27 08:09:00|3005.83|3005.83|3005.06|3005.06|3005.83|3005.83|3005.06|3005.06|0
1632730150000|2021-09-27 08:09:10|3004.93|3004.93|3004.25|3004.25|3004.93|3004.93|3004.25|3004.25|0
1632730160000|2021-09-27 08:09:20|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|0
1632730170000|2021-09-27 08:09:30|3004.12|3004.12|3003.98|3003.98|3004.12|3004.12|3003.98|3003.98|0
1632730180000|2021-09-27 08:09:40|3003.84|3003.84|3003.78|3003.78|3003.84|3003.84|3003.78|3003.78|0
1632730190000|2021-09-27 08:09:50|3003.67|3003.67|3001.84|3001.84|3003.67|3003.67|3001.84|3001.84|0
1632730200000|2021-09-27 08:10:00|3001.66|3001.66|3001.52|3001.52|3001.66|3001.66|3001.46|3001.46|0
1632730210000|2021-09-27 08:10:10|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|0
1632730220000|2021-09-27 08:10:20|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|0
1632730230000|2021-09-27 08:10:30|3001.08|3001.08|3000.74|3000.74|3001.08|3001.08|3000.74|3000.74|0
1632730240000|2021-09-27 08:10:40|3000.62|3000.62|3000.74|3000.74|3000.74|3000.74|3000.62|3000.62|0
1632730250000|2021-09-27 08:10:50|3000.6|3000.6|2999.89|2999.89|3000.6|3000.6|2999.89|2999.89|0
1632730260000|2021-09-27 08:11:00|3000.01|3000.01|2999.93|2999.93|3000.01|3000.01|2999.86|2999.86|0
1632730270000|2021-09-27 08:11:10|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|0
1632730280000|2021-09-27 08:11:20|2999.63|2999.63|2999.75|2999.75|2999.75|2999.75|2999.63|2999.63|0
1632730290000|2021-09-27 08:11:30|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|0
1632730300000|2021-09-27 08:11:40|2999.81|2999.81|2999.74|2999.74|2999.81|2999.81|2999.74|2999.74|0
1632730310000|2021-09-27 08:11:50|2999.82|2999.82|2999.87|2999.87|2999.87|2999.87|2999.82|2999.82|0
1632730320000|2021-09-27 08:12:00|2999.93|2999.93|3000.09|3000.09|3000.09|3000.09|2999.93|2999.93|0
1632730330000|2021-09-27 08:12:10|2999.89|2999.89|2999.83|2999.83|2999.89|2999.89|2999.83|2999.83|0
1632730350000|2021-09-27 08:12:30|2999.7|2999.7|2999.76|2999.76|2999.76|2999.76|2999.7|2999.7|0
1632730360000|2021-09-27 08:12:40|2999.91|2999.91|2999.96|2999.96|2999.96|2999.96|2999.91|2999.91|0
1632730370000|2021-09-27 08:12:50|2999.86|2999.86|2999.93|2999.93|3000.07|3000.07|2999.73|2999.73|0
1632730380000|2021-09-27 08:13:00|2999.85|2999.85|2999.94|2999.94|3000|3000|2999.85|2999.85|0
1632730390000|2021-09-27 08:13:10|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|0
1632730400000|2021-09-27 08:13:20|2999.7|2999.7|2999.43|2999.43|2999.7|2999.7|2999.43|2999.43|0
1632730410000|2021-09-27 08:13:30|2999.57|2999.57|2999.57|2999.57|2999.57|2999.57|2999.57|2999.57|0
1632730420000|2021-09-27 08:13:40|2999.61|2999.61|2999.9|2999.9|2999.9|2999.9|2999.61|2999.61|0
1632730430000|2021-09-27 08:13:50|2999.75|2999.75|2999.38|2999.38|2999.75|2999.75|2999.38|2999.38|0
1632730440000|2021-09-27 08:14:00|2999.5|2999.5|2999.53|2999.53|2999.65|2999.65|2999.5|2999.5|0
1632730450000|2021-09-27 08:14:10|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|0
1632730460000|2021-09-27 08:14:20|2999.62|2999.62|2999.84|2999.84|2999.84|2999.84|2999.62|2999.62|0
1632730490000|2021-09-27 08:14:50|2999.72|2999.72|2999.72|2999.72|2999.72|2999.72|2999.72|2999.72|0
1632730500000|2021-09-27 08:15:00|2999.46|2999.46|2997.81|2997.81|2999.46|2999.46|2997.81|2997.81|0
1632730510000|2021-09-27 08:15:10|2997.87|2997.87|2997.99|2997.99|2997.99|2997.99|2997.87|2997.87|0
1632730520000|2021-09-27 08:15:20|2998.04|2998.04|2997.7|2997.7|2998.04|2998.04|2997.7|2997.7|0
1632730530000|2021-09-27 08:15:30|2997.56|2997.56|2997.35|2997.35|2997.7|2997.7|2997.35|2997.35|0
1632730550000|2021-09-27 08:15:50|2997.39|2997.39|2997.21|2997.21|2997.39|2997.39|2997.21|2997.21|0
1632730560000|2021-09-27 08:16:00|2997.35|2997.35|2997.85|2997.85|2997.91|2997.91|2997.35|2997.35|0
1632730570000|2021-09-27 08:16:10|2998.13|2998.13|2998.28|2998.28|2998.28|2998.28|2997.99|2997.99|0
1632730580000|2021-09-27 08:16:20|2998.34|2998.34|2998.41|2998.41|2998.41|2998.41|2998.34|2998.34|0
1632730590000|2021-09-27 08:16:30|2998.6|2998.6|2998.83|2998.83|2998.83|2998.83|2998.6|2998.6|0
1632730600000|2021-09-27 08:16:40|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|0
1632730610000|2021-09-27 08:16:50|2999.23|2999.23|2999|2999|2999.23|2999.23|2999|2999|0
1632730620000|2021-09-27 08:17:00|2999.1|2999.1|2999.14|2999.14|2999.14|2999.14|2999.1|2999.1|0
1632730630000|2021-09-27 08:17:10|2998.94|2998.94|2999.34|2999.34|2999.34|2999.34|2998.94|2998.94|0
1632730650000|2021-09-27 08:17:30|2999.45|2999.45|2999.57|2999.57|2999.57|2999.57|2999.45|2999.45|0
1632730660000|2021-09-27 08:17:40|2999.72|2999.72|2999.72|2999.72|2999.72|2999.72|2999.72|2999.72|0
1632730670000|2021-09-27 08:17:50|2999.85|2999.85|2999.82|2999.82|2999.85|2999.85|2999.82|2999.82|0
1632730680000|2021-09-27 08:18:00|2999.89|2999.89|3000.01|3000.01|3000.01|3000.01|2999.89|2999.89|0
1632730720000|2021-09-27 08:18:40|2999.81|2999.81|2999.98|2999.98|2999.98|2999.98|2999.81|2999.81|0
1632730730000|2021-09-27 08:18:50|2999.84|2999.84|3000.12|3000.12|3000.12|3000.12|2999.84|2999.84|0
1632730740000|2021-09-27 08:19:00|2999.98|2999.98|2999.98|2999.98|2999.98|2999.98|2999.98|2999.98|0
1632730760000|2021-09-27 08:19:20|3000.08|3000.08|2999.97|2999.97|3000.08|3000.08|2999.97|2999.97|0
1632730770000|2021-09-27 08:19:30|2999.86|2999.86|2999.84|2999.84|2999.86|2999.86|2999.72|2999.72|0
1632730780000|2021-09-27 08:19:40|2999.91|2999.91|3000.14|3000.14|3000.14|3000.14|2999.91|2999.91|0
1632730790000|2021-09-27 08:19:50|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|0
1632730800000|2021-09-27 08:20:00|3000.57|3000.57|3000.8|3000.8|3000.8|3000.8|3000.51|3000.51|0
1632730810000|2021-09-27 08:20:10|3000.92|3000.92|3001.04|3001.04|3001.04|3001.04|3000.92|3000.92|0
1632730820000|2021-09-27 08:20:20|3000.93|3000.93|3001.1|3001.1|3001.1|3001.1|3000.93|3000.93|0
1632730830000|2021-09-27 08:20:30|3001.22|3001.22|3001.1|3001.1|3001.22|3001.22|3001.1|3001.1|0
1632730840000|2021-09-27 08:20:40|3001.04|3001.04|3000.98|3000.98|3001.04|3001.04|3000.98|3000.98|0
1632730850000|2021-09-27 08:20:50|3000.86|3000.86|3000.86|3000.86|3000.86|3000.86|3000.86|3000.86|0
1632730860000|2021-09-27 08:21:00|3000.47|3000.47|2999.95|2999.95|3000.47|3000.47|2999.95|2999.95|0
1632730870000|2021-09-27 08:21:10|2999.8|2999.8|3000.13|3000.13|3000.13|3000.13|2999.8|2999.8|0
1632730880000|2021-09-27 08:21:20|3000.06|3000.06|3000.06|3000.06|3000.06|3000.06|3000.06|3000.06|0
1632730890000|2021-09-27 08:21:30|2999.95|2999.95|2999.95|2999.95|2999.95|2999.95|2999.95|2999.95|0
1632730900000|2021-09-27 08:21:40|2999.82|2999.82|2999.92|2999.92|2999.92|2999.92|2999.82|2999.82|0
1632730910000|2021-09-27 08:21:50|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|0
1632730920000|2021-09-27 08:22:00|2999.59|2999.59|2998.17|2998.17|2999.59|2999.59|2998.17|2998.17|0
1632730930000|2021-09-27 08:22:10|2998.11|2998.11|2998.4|2998.4|2998.4|2998.4|2997.93|2997.93|0
1632730940000|2021-09-27 08:22:20|2998.47|2998.47|2998.35|2998.35|2998.6|2998.6|2998.35|2998.35|0
1632730950000|2021-09-27 08:22:30|2998.42|2998.42|2998.66|2998.66|2998.66|2998.66|2998.42|2998.42|0
1632730960000|2021-09-27 08:22:40|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|0
1632730970000|2021-09-27 08:22:50|2999.09|2999.09|2999.09|2999.09|2999.09|2999.09|2999.09|2999.09|0
1632730980000|2021-09-27 08:23:00|2999.15|2999.15|2999.28|2999.28|2999.28|2999.28|2999.15|2999.15|0
1632730990000|2021-09-27 08:23:10|2999.71|2999.71|3000.11|3000.11|3000.17|3000.17|2999.71|2999.71|0
1632731000000|2021-09-27 08:23:20|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|0
1632731010000|2021-09-27 08:23:30|3000.3|3000.3|3000.48|3000.48|3000.48|3000.48|3000.29|3000.29|0
1632731020000|2021-09-27 08:23:40|3000.78|3000.78|3000.5|3000.5|3000.78|3000.78|3000.5|3000.5|0
1632731040000|2021-09-27 08:24:00|3000.64|3000.64|3001.06|3001.06|3001.06|3001.06|3000.64|3000.64|0
1632731050000|2021-09-27 08:24:10|3001.35|3001.35|3001.29|3001.29|3001.35|3001.35|3001.29|3001.29|0
1632731060000|2021-09-27 08:24:20|3001.14|3001.14|3000.86|3000.86|3001.14|3001.14|3000.86|3000.86|0
1632731080000|2021-09-27 08:24:40|3001.13|3001.13|3001.63|3001.63|3001.7|3001.7|3001.13|3001.13|0
1632731090000|2021-09-27 08:24:50|3001.51|3001.51|3001.38|3001.38|3001.51|3001.51|3001.38|3001.38|0
1632731100000|2021-09-27 08:25:00|3001.23|3001.23|3001.29|3001.29|3001.29|3001.29|3001.23|3001.23|0
1632731110000|2021-09-27 08:25:10|3001.34|3001.34|3001.46|3001.46|3001.46|3001.46|3001.34|3001.34|0
1632731120000|2021-09-27 08:25:20|3001.63|3001.63|3001.34|3001.34|3001.73|3001.73|3001.34|3001.34|0
1632731130000|2021-09-27 08:25:30|3001.38|3001.38|3001.51|3001.51|3001.8|3001.8|3001.38|3001.38|0
1632731140000|2021-09-27 08:25:40|3001.55|3001.55|3001.38|3001.38|3001.55|3001.55|3001.38|3001.38|0
1632731150000|2021-09-27 08:25:50|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|0
1632731160000|2021-09-27 08:26:00|3001.29|3001.29|3001.15|3001.15|3001.29|3001.29|3001.15|3001.15|0
1632731170000|2021-09-27 08:26:10|3001.22|3001.22|3001.19|3001.19|3001.22|3001.22|3001.19|3001.19|0
1632731180000|2021-09-27 08:26:20|3001.41|3001.41|3001.41|3001.41|3001.56|3001.56|3001.41|3001.41|0
1632731210000|2021-09-27 08:26:50|3001.31|3001.31|3001.24|3001.24|3001.31|3001.31|3001.24|3001.24|0
1632731220000|2021-09-27 08:27:00|3001.12|3001.12|3001.9|3001.9|3001.9|3001.9|3001.12|3001.12|0
1632731230000|2021-09-27 08:27:10|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|0
1632731250000|2021-09-27 08:27:30|3001.9|3001.9|3001.9|3001.9|3001.9|3001.9|3001.9|3001.9|0
1632731260000|2021-09-27 08:27:40|3001.84|3001.84|3001.98|3001.98|3001.98|3001.98|3001.84|3001.84|0
1632731270000|2021-09-27 08:27:50|3002.13|3002.13|3002.3|3002.3|3002.3|3002.3|3002.13|3002.13|0
1632731280000|2021-09-27 08:28:00|3002.59|3002.59|3002.99|3002.99|3002.99|3002.99|3002.44|3002.44|0
1632731290000|2021-09-27 08:28:10|3003.28|3003.28|3003.39|3003.39|3003.39|3003.39|3003.28|3003.28|0
1632731310000|2021-09-27 08:28:30|3003.27|3003.27|3003.27|3003.27|3003.27|3003.27|3003.27|3003.27|0
1632731320000|2021-09-27 08:28:40|3003.13|3003.13|3002.96|3002.96|3003.13|3003.13|3002.96|3002.96|0
1632731340000|2021-09-27 08:29:00|3002.84|3002.84|3003.29|3003.29|3003.29|3003.29|3002.84|3002.84|0
1632731350000|2021-09-27 08:29:10|3003.57|3003.57|3003.82|3003.82|3003.82|3003.82|3003.43|3003.43|0
1632731360000|2021-09-27 08:29:20|3003.93|3003.93|3003.93|3003.93|3003.93|3003.93|3003.93|3003.93|0
1632731370000|2021-09-27 08:29:30|3003.86|3003.86|3003.64|3003.64|3003.86|3003.86|3003.64|3003.64|0
1632731380000|2021-09-27 08:29:40|3003.5|3003.5|3003.23|3003.23|3003.5|3003.5|3003.23|3003.23|0
1632731390000|2021-09-27 08:29:50|3002.99|3002.99|3002.7|3002.7|3002.99|3002.99|3002.7|3002.7|0
1632731400000|2021-09-27 08:30:00|3002.57|3002.57|3001.47|3001.47|3002.57|3002.57|3001.47|3001.47|0
1632731410000|2021-09-27 08:30:10|3001.61|3001.61|3001.7|3001.7|3001.7|3001.7|3001.36|3001.36|0
1632731420000|2021-09-27 08:30:20|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|0
1632731430000|2021-09-27 08:30:30|3001.58|3001.58|3001.5|3001.5|3001.58|3001.58|3001.37|3001.37|0
1632731440000|2021-09-27 08:30:40|3001.78|3001.78|3001.93|3001.93|3001.93|3001.93|3001.78|3001.78|0
1632731450000|2021-09-27 08:30:50|3001.78|3001.78|3001.78|3001.78|3001.78|3001.78|3001.78|3001.78|0
1632731460000|2021-09-27 08:31:00|3001.65|3001.65|3001.54|3001.54|3001.65|3001.65|3001.54|3001.54|0
1632731470000|2021-09-27 08:31:10|3001.44|3001.44|3001.37|3001.37|3001.44|3001.44|3001.37|3001.37|0
1632731480000|2021-09-27 08:31:20|3001.27|3001.27|3001.14|3001.14|3001.33|3001.33|3001.14|3001.14|0
1632731490000|2021-09-27 08:31:30|3001.35|3001.35|3001.32|3001.32|3001.35|3001.35|3001.32|3001.32|0
1632731500000|2021-09-27 08:31:40|3001.38|3001.38|3000.51|3000.51|3001.38|3001.38|3000.36|3000.36|0
1632731510000|2021-09-27 08:31:50|3000.69|3000.69|3000.06|3000.06|3000.69|3000.69|3000.06|3000.06|0
1632731520000|2021-09-27 08:32:00|2999.89|2999.89|2999.47|2999.47|3000|3000|2999.43|2999.43|0
1632731530000|2021-09-27 08:32:10|2999.68|2999.68|2999.04|2999.04|2999.72|2999.72|2999.04|2999.04|0
1632731540000|2021-09-27 08:32:20|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|0
1632731550000|2021-09-27 08:32:30|2999.16|2999.16|2999.02|2999.02|2999.16|2999.16|2999.02|2999.02|0
1632731560000|2021-09-27 08:32:40|2999.16|2999.16|2998.96|2998.96|2999.3|2999.3|2998.96|2998.96|0
1632731570000|2021-09-27 08:32:50|2998.9|2998.9|2998.62|2998.62|2998.9|2998.9|2998.48|2998.48|0
1632731580000|2021-09-27 08:33:00|2998.48|2998.48|2998.44|2998.44|2998.48|2998.48|2998.27|2998.27|0
1632731590000|2021-09-27 08:33:10|2998|2998|2998.19|2998.19|2998.19|2998.19|2998|2998|0
1632731600000|2021-09-27 08:33:20|2998.24|2998.24|2998.18|2998.18|2998.37|2998.37|2998.18|2998.18|0
1632731620000|2021-09-27 08:33:40|2998.06|2998.06|2998.01|2998.01|2998.06|2998.06|2998.01|2998.01|0
1632731630000|2021-09-27 08:33:50|2997.88|2997.88|2997.81|2997.81|2997.88|2997.88|2997.81|2997.81|0
1632731640000|2021-09-27 08:34:00|2997.96|2997.96|2998.07|2998.07|2998.07|2998.07|2997.96|2997.96|0
1632731660000|2021-09-27 08:34:20|2997.96|2997.96|2997.84|2997.84|2997.96|2997.96|2997.84|2997.84|0
1632731670000|2021-09-27 08:34:30|2997.74|2997.74|2997.13|2997.13|2997.74|2997.74|2997.13|2997.13|0
1632731680000|2021-09-27 08:34:40|2997.23|2997.23|2997.04|2997.04|2997.23|2997.23|2997.04|2997.04|0
1632731700000|2021-09-27 08:35:00|2997.1|2997.1|2997.04|2997.04|2997.1|2997.1|2997.04|2997.04|0
1632731710000|2021-09-27 08:35:10|2997.26|2997.26|2997.88|2997.88|2997.88|2997.88|2997.26|2997.26|0
1632731720000|2021-09-27 08:35:20|2997.99|2997.99|2997.99|2997.99|2997.99|2997.99|2997.99|2997.99|0
1632731740000|2021-09-27 08:35:40|2998.06|2998.06|2998.63|2998.63|2998.63|2998.63|2998.06|2998.06|0
1632731760000|2021-09-27 08:36:00|2998.33|2998.33|2998.63|2998.63|2998.63|2998.63|2998.33|2998.33|0
1632731780000|2021-09-27 08:36:20|2998.77|2998.77|2999.41|2999.41|2999.41|2999.41|2998.77|2998.77|0
1632731790000|2021-09-27 08:36:30|2999.56|2999.56|2999.56|2999.56|2999.56|2999.56|2999.56|2999.56|0
1632731800000|2021-09-27 08:36:40|2999.42|2999.42|2999.7|2999.7|2999.73|2999.73|2999.42|2999.42|0
1632731810000|2021-09-27 08:36:50|2999.73|2999.73|3000.44|3000.44|3000.44|3000.44|2999.73|2999.73|0
1632731820000|2021-09-27 08:37:00|3000.59|3000.59|3000.37|3000.37|3000.81|3000.81|3000.37|3000.37|0
1632731830000|2021-09-27 08:37:10|3000.43|3000.43|3000.37|3000.37|3000.43|3000.43|3000.37|3000.37|0
1632731840000|2021-09-27 08:37:20|3000.52|3000.52|3000.52|3000.52|3000.52|3000.52|3000.52|3000.52|0
1632731850000|2021-09-27 08:37:30|3000.63|3000.63|3000.63|3000.63|3000.69|3000.69|3000.43|3000.43|0
1632731860000|2021-09-27 08:37:40|3000.77|3000.77|3000.69|3000.69|3000.77|3000.77|3000.64|3000.64|0
1632731870000|2021-09-27 08:37:50|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|0
1632731880000|2021-09-27 08:38:00|3000.94|3000.94|3001.18|3001.18|3001.18|3001.18|3000.91|3000.91|0
1632731890000|2021-09-27 08:38:10|3000.95|3000.95|3000.49|3000.49|3000.95|3000.95|3000.49|3000.49|0
1632731900000|2021-09-27 08:38:20|3000.36|3000.36|3000.27|3000.27|3000.42|3000.42|3000.27|3000.27|0
1632731910000|2021-09-27 08:38:30|3000.47|3000.47|3000.47|3000.47|3000.47|3000.47|3000.47|3000.47|0
1632731920000|2021-09-27 08:38:40|3000.53|3000.53|3000.66|3000.66|3000.66|3000.66|3000.53|3000.53|0
1632731940000|2021-09-27 08:39:00|3000.81|3000.81|3001.33|3001.33|3001.33|3001.33|3000.81|3000.81|0
1632731950000|2021-09-27 08:39:10|3001.4|3001.4|3001.56|3001.56|3001.56|3001.56|3001.4|3001.4|0
1632731960000|2021-09-27 08:39:20|3001.62|3001.62|3001.32|3001.32|3001.62|3001.62|3000.73|3000.73|0
1632731980000|2021-09-27 08:39:40|3001.46|3001.46|3001.5|3001.5|3001.57|3001.57|3001.46|3001.46|0
1632732000000|2021-09-27 08:40:00|3001.37|3001.37|3001.23|3001.23|3001.44|3001.44|3001.23|3001.23|0
1632732010000|2021-09-27 08:40:10|3001.1|3001.1|3001.03|3001.03|3001.1|3001.1|3001.03|3001.03|0
1632732030000|2021-09-27 08:40:30|3001.2|3001.2|3001.2|3001.2|3001.2|3001.2|3001.2|3001.2|0
1632732050000|2021-09-27 08:40:50|3001.13|3001.13|3001.13|3001.13|3001.2|3001.2|3001.13|3001.13|0
1632732060000|2021-09-27 08:41:00|3000.99|3000.99|3000.99|3000.99|3001.25|3001.25|3000.99|3000.99|0
1632732070000|2021-09-27 08:41:10|3001.05|3001.05|3001.13|3001.13|3001.13|3001.13|3000.99|3000.99|0
1632732090000|2021-09-27 08:41:30|3000.99|3000.99|3000.99|3000.99|3000.99|3000.99|3000.99|3000.99|0
1632732100000|2021-09-27 08:41:40|3001.05|3001.05|2999.5|2999.5|3001.05|3001.05|2999.43|2999.43|0
1632732120000|2021-09-27 08:42:00|2999.44|2999.44|2999.39|2999.39|2999.44|2999.44|2999.39|2999.39|0
1632732130000|2021-09-27 08:42:10|2999.26|2999.26|2998.97|2998.97|2999.26|2999.26|2998.97|2998.97|0
1632732140000|2021-09-27 08:42:20|2998.73|2998.73|2999.01|2999.01|2999.01|2999.01|2998.73|2998.73|0
1632732150000|2021-09-27 08:42:30|2999.14|2999.14|2999.14|2999.14|2999.14|2999.14|2999.01|2999.01|0
1632732170000|2021-09-27 08:42:50|2999|2999|2999|2999|2999|2999|2999|2999|0
1632732180000|2021-09-27 08:43:00|2998.87|2998.87|2998.84|2998.84|2999.13|2999.13|2998.84|2998.84|0
1632732190000|2021-09-27 08:43:10|2998.73|2998.73|2998.43|2998.43|2998.73|2998.73|2998.43|2998.43|0
1632732200000|2021-09-27 08:43:20|2998.71|2998.71|2998.22|2998.22|2998.71|2998.71|2998.22|2998.22|0
1632732220000|2021-09-27 08:43:40|2998.11|2998.11|2998.15|2998.15|2998.26|2998.26|2998.11|2998.11|0
1632732240000|2021-09-27 08:44:00|2997.95|2997.95|2997.68|2997.68|2997.95|2997.95|2997.68|2997.68|0
1632732250000|2021-09-27 08:44:10|2997.8|2997.8|2997.87|2997.87|2997.93|2997.93|2997.8|2997.8|0
1632732270000|2021-09-27 08:44:30|2997.8|2997.8|2998.29|2998.29|2998.29|2998.29|2997.8|2997.8|0
1632732280000|2021-09-27 08:44:40|2998.4|2998.4|2998.26|2998.26|2998.4|2998.4|2998.26|2998.26|0
1632732290000|2021-09-27 08:44:50|2998.31|2998.31|2998.56|2998.56|2998.56|2998.56|2998.31|2998.31|0
1632732300000|2021-09-27 08:45:00|2998.62|2998.62|2998.62|2998.62|2998.62|2998.62|2998.62|2998.62|0
1632732310000|2021-09-27 08:45:10|2998.74|2998.74|2998.75|2998.75|2998.79|2998.79|2998.68|2998.68|0
1632732320000|2021-09-27 08:45:20|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|0
1632732330000|2021-09-27 08:45:30|2999.3|2999.3|2998.48|2998.48|2999.3|2999.3|2998.41|2998.41|0
1632732340000|2021-09-27 08:45:40|2998.54|2998.54|2998.74|2998.74|2998.74|2998.74|2998.54|2998.54|0
1632732350000|2021-09-27 08:45:50|2998.99|2998.99|2999.05|2999.05|2999.05|2999.05|2998.93|2998.93|0
1632732360000|2021-09-27 08:46:00|2999.17|2999.17|2999.29|2999.29|2999.29|2999.29|2999.17|2999.17|0
1632732370000|2021-09-27 08:46:10|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|0
1632732380000|2021-09-27 08:46:20|2999.56|2999.56|2999.85|2999.85|2999.85|2999.85|2999.56|2999.56|0
1632732390000|2021-09-27 08:46:30|2999.79|2999.79|2999.85|2999.85|2999.85|2999.85|2999.79|2999.79|0
1632732400000|2021-09-27 08:46:40|2999.71|2999.71|2999.64|2999.64|2999.71|2999.71|2999.58|2999.58|0
1632732410000|2021-09-27 08:46:50|2999.78|2999.78|2999.85|2999.85|2999.85|2999.85|2999.78|2999.78|0
1632732420000|2021-09-27 08:47:00|2999.82|2999.82|2999.52|2999.52|2999.96|2999.96|2999.52|2999.52|0
1632732430000|2021-09-27 08:47:10|2999.58|2999.58|2999.69|2999.69|2999.69|2999.69|2999.58|2999.58|0
1632732440000|2021-09-27 08:47:20|2999.66|2999.66|2999.64|2999.64|2999.66|2999.66|2999.58|2999.58|0
1632732460000|2021-09-27 08:47:40|2999.71|2999.71|2999.64|2999.64|2999.71|2999.71|2999.64|2999.64|0
1632732470000|2021-09-27 08:47:50|2999.74|2999.74|2997.99|2997.99|2999.74|2999.74|2997.99|2997.99|0
1632732480000|2021-09-27 08:48:00|2998.13|2998.13|2998.75|2998.75|2998.82|2998.82|2998.13|2998.13|0
1632732490000|2021-09-27 08:48:10|2999|2999|2999.66|2999.66|2999.66|2999.66|2998.89|2998.89|0
1632732500000|2021-09-27 08:48:20|2999.8|2999.8|3000.25|3000.25|3000.49|3000.49|2999.8|2999.8|0
1632732510000|2021-09-27 08:48:30|3000.12|3000.12|3000.4|3000.4|3000.4|3000.4|3000.12|3000.12|0
1632732530000|2021-09-27 08:48:50|3000.55|3000.55|3000.55|3000.55|3000.55|3000.55|3000.55|3000.55|0
1632732540000|2021-09-27 08:49:00|3001.08|3001.08|3002.24|3002.24|3002.39|3002.39|3001.08|3001.08|0
1632732560000|2021-09-27 08:49:20|3002.3|3002.3|3002.24|3002.24|3002.3|3002.3|3002.24|3002.24|0
1632732570000|2021-09-27 08:49:30|3002.09|3002.09|3002.09|3002.09|3002.09|3002.09|3002.09|3002.09|0
1632732580000|2021-09-27 08:49:40|3001.96|3001.96|3001.96|3001.96|3001.96|3001.96|3001.96|3001.96|0
1632732600000|2021-09-27 08:50:00|3002.11|3002.11|3002.36|3002.36|3002.36|3002.36|3001.92|3001.92|0
1632732620000|2021-09-27 08:50:20|3002.31|3002.31|3001.8|3001.8|3002.31|3002.31|3001.8|3001.8|0
1632732640000|2021-09-27 08:50:40|3001.95|3001.95|3002.07|3002.07|3002.07|3002.07|3001.95|3001.95|0
1632732650000|2021-09-27 08:50:50|3002.31|3002.31|3001.99|3001.99|3002.31|3002.31|3001.94|3001.94|0
1632732660000|2021-09-27 08:51:00|3002.02|3002.02|3002.27|3002.27|3002.27|3002.27|3002.02|3002.02|0
1632732670000|2021-09-27 08:51:10|3002.34|3002.34|3002.27|3002.27|3002.34|3002.34|3002.27|3002.27|0
1632732680000|2021-09-27 08:51:20|3002.14|3002.14|3002.2|3002.2|3002.2|3002.2|3002.14|3002.14|0
1632732710000|2021-09-27 08:51:50|3002.27|3002.27|3001.34|3001.34|3002.27|3002.27|3001.34|3001.34|0
1632732720000|2021-09-27 08:52:00|3001.15|3001.15|3001.21|3001.21|3001.21|3001.21|3000.97|3000.97|0
1632732760000|2021-09-27 08:52:40|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|0
1632732770000|2021-09-27 08:52:50|3001.21|3001.21|3001.04|3001.04|3001.21|3001.21|3001.04|3001.04|0
1632732780000|2021-09-27 08:53:00|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|0
1632732790000|2021-09-27 08:53:10|3000.67|3000.67|3000.88|3000.88|3000.88|3000.88|3000.6|3000.6|0
1632732800000|2021-09-27 08:53:20|3001.01|3001.01|3000.9|3000.9|3001.01|3001.01|3000.9|3000.9|0
1632732810000|2021-09-27 08:53:30|3000.76|3000.76|3000.76|3000.76|3000.76|3000.76|3000.76|3000.76|0
1632732820000|2021-09-27 08:53:40|3000.63|3000.63|3000.76|3000.76|3000.76|3000.76|3000.63|3000.63|0
1632732830000|2021-09-27 08:53:50|3001.23|3001.23|3001.23|3001.23|3001.23|3001.23|3001.23|3001.23|0
1632732840000|2021-09-27 08:54:00|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|0
1632732850000|2021-09-27 08:54:10|3001.34|3001.34|3001.34|3001.34|3001.34|3001.34|3001.34|3001.34|0
1632732860000|2021-09-27 08:54:20|3001.42|3001.42|3001.42|3001.42|3001.42|3001.42|3001.42|3001.42|0
1632732870000|2021-09-27 08:54:30|3001.29|3001.29|3001.36|3001.36|3001.44|3001.44|3001.29|3001.29|0
1632732880000|2021-09-27 08:54:40|3001.56|3001.56|3001.55|3001.55|3001.56|3001.56|3001.43|3001.43|0
1632732900000|2021-09-27 08:55:00|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|0
1632732910000|2021-09-27 08:55:10|3001.77|3001.77|3002.02|3002.02|3002.02|3002.02|3001.77|3001.77|0
1632732930000|2021-09-27 08:55:30|3002.26|3002.26|3001.98|3001.98|3002.26|3002.26|3001.98|3001.98|0
1632732940000|2021-09-27 08:55:40|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|0
1632732950000|2021-09-27 08:55:50|3002.3|3002.3|3002.65|3002.65|3002.79|3002.79|3002.3|3002.3|0
1632732960000|2021-09-27 08:56:00|3002.51|3002.51|3002.61|3002.61|3002.68|3002.68|3002.51|3002.51|0
1632732980000|2021-09-27 08:56:20|3002.9|3002.9|3002.09|3002.09|3002.9|3002.9|3002.09|3002.09|0
1632732990000|2021-09-27 08:56:30|3002.24|3002.24|3002.36|3002.36|3002.43|3002.43|3002.24|3002.24|0
1632733020000|2021-09-27 08:57:00|3002.21|3002.21|3002.08|3002.08|3002.21|3002.21|3002.08|3002.08|0
1632733030000|2021-09-27 08:57:10|3002.27|3002.27|3002.42|3002.42|3002.42|3002.42|3002.27|3002.27|0
1632733060000|2021-09-27 08:57:40|3002.61|3002.61|3002.48|3002.48|3002.61|3002.61|3002.48|3002.48|0
1632733080000|2021-09-27 08:58:00|3002.34|3002.34|3001.62|3001.62|3002.34|3002.34|3001.62|3001.62|0
1632733090000|2021-09-27 08:58:10|3001.46|3001.46|3001.61|3001.61|3001.61|3001.61|3001.32|3001.32|0
1632733100000|2021-09-27 08:58:20|3001.32|3001.32|3001.58|3001.58|3001.58|3001.58|3001.32|3001.32|0
1632733120000|2021-09-27 08:58:40|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|0
1632733130000|2021-09-27 08:58:50|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|0
1632733140000|2021-09-27 08:59:00|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|0
1632733150000|2021-09-27 08:59:10|3002.04|3002.04|3001.86|3001.86|3002.04|3002.04|3001.86|3001.86|0
1632733160000|2021-09-27 08:59:20|3001.96|3001.96|3001.89|3001.89|3001.96|3001.96|3001.89|3001.89|0
1632733170000|2021-09-27 08:59:30|3001.65|3001.65|3001.64|3001.64|3001.76|3001.76|3001.64|3001.64|0
1632733180000|2021-09-27 08:59:40|3001.78|3001.78|3001.78|3001.78|3001.78|3001.78|3001.78|3001.78|0
1632733190000|2021-09-27 08:59:50|3001.85|3001.85|3001.78|3001.78|3001.85|3001.85|3001.78|3001.78|0
1632733200000|2021-09-27 09:00:00|3001.34|3001.34|3001.34|3001.34|3001.34|3001.34|3001.34|3001.34|0
1632733210000|2021-09-27 09:00:10|3001.27|3001.27|3000.84|3000.84|3001.27|3001.27|3000.84|3000.84|0
1632733220000|2021-09-27 09:00:20|3000.96|3000.96|3000.96|3000.96|3000.96|3000.96|3000.96|3000.96|0
1632733240000|2021-09-27 09:00:40|3000.85|3000.85|3000.77|3000.77|3000.92|3000.92|3000.77|3000.77|0
1632733260000|2021-09-27 09:01:00|3000.63|3000.63|3000.77|3000.77|3000.77|3000.77|3000.63|3000.63|0
1632733270000|2021-09-27 09:01:10|3000.74|3000.74|3000.74|3000.74|3000.74|3000.74|3000.74|3000.74|0
1632733280000|2021-09-27 09:01:20|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|0
1632733290000|2021-09-27 09:01:30|3000.74|3000.74|3000.67|3000.67|3000.74|3000.74|3000.67|3000.67|0
1632733300000|2021-09-27 09:01:40|3000.5|3000.5|3000.5|3000.5|3000.5|3000.5|3000.5|3000.5|0
1632733320000|2021-09-27 09:02:00|3000.46|3000.46|3000.41|3000.41|3000.46|3000.46|3000.41|3000.41|0
1632733330000|2021-09-27 09:02:10|3000.28|3000.28|3000.4|3000.4|3000.4|3000.4|3000.28|3000.28|0
1632733340000|2021-09-27 09:02:20|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|0
1632733350000|2021-09-27 09:02:30|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|0
1632733360000|2021-09-27 09:02:40|3000.2|3000.2|3000.42|3000.42|3000.42|3000.42|3000.2|3000.2|0
1632733370000|2021-09-27 09:02:50|3000.27|3000.27|3000.2|3000.2|3000.27|3000.27|3000.2|3000.2|0
1632733380000|2021-09-27 09:03:00|3000.32|3000.32|3000.52|3000.52|3000.52|3000.52|3000.15|3000.15|0
1632733390000|2021-09-27 09:03:10|3000.58|3000.58|3000.58|3000.58|3000.58|3000.58|3000.58|3000.58|0
1632733400000|2021-09-27 09:03:20|3000.52|3000.52|3000.17|3000.17|3000.52|3000.52|3000.17|3000.17|0
1632733410000|2021-09-27 09:03:30|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|0
1632733420000|2021-09-27 09:03:40|3000.47|3000.47|3000.52|3000.52|3000.53|3000.53|3000.4|3000.4|0
1632733440000|2021-09-27 09:04:00|3000.64|3000.64|3000.92|3000.92|3001.05|3001.05|3000.62|3000.62|0
1632733450000|2021-09-27 09:04:10|3000.78|3000.78|3000.64|3000.64|3000.84|3000.84|3000.45|3000.45|0
1632733470000|2021-09-27 09:04:30|3000.52|3000.52|3000.52|3000.52|3000.52|3000.52|3000.52|3000.52|0
1632733480000|2021-09-27 09:04:40|3000.39|3000.39|3000.27|3000.27|3000.39|3000.39|3000.27|3000.27|0
1632733490000|2021-09-27 09:04:50|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|0
1632733500000|2021-09-27 09:05:00|3000.21|3000.21|3000.41|3000.41|3000.41|3000.41|3000.21|3000.21|0
1632733530000|2021-09-27 09:05:30|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|3000.28|3000.28|0
1632733540000|2021-09-27 09:05:40|3000.31|3000.31|3000.31|3000.31|3000.31|3000.31|3000.31|3000.31|0
1632733550000|2021-09-27 09:05:50|3000.17|3000.17|3000.17|3000.17|3000.17|3000.17|3000.17|3000.17|0
1632733560000|2021-09-27 09:06:00|3000.04|3000.04|3000.11|3000.11|3000.17|3000.17|3000.04|3000.04|0
1632733570000|2021-09-27 09:06:10|3000.05|3000.05|3000.05|3000.05|3000.05|3000.05|3000.05|3000.05|0
1632733580000|2021-09-27 09:06:20|3000.17|3000.17|3000.06|3000.06|3000.17|3000.17|3000.06|3000.06|0
1632733590000|2021-09-27 09:06:30|3000.01|3000.01|3000.2|3000.2|3000.37|3000.37|3000.01|3000.01|0
1632733600000|2021-09-27 09:06:40|2999.95|2999.95|2999.14|2999.14|2999.95|2999.95|2999.14|2999.14|0
1632733610000|2021-09-27 09:06:50|2999.08|2999.08|2998.79|2998.79|2999.08|2999.08|2998.79|2998.79|0
1632733620000|2021-09-27 09:07:00|2998.91|2998.91|2998.98|2998.98|2999.11|2999.11|2998.62|2998.62|0
1632733640000|2021-09-27 09:07:20|2998.84|2998.84|2998.91|2998.91|2998.91|2998.91|2998.84|2998.84|0
1632733650000|2021-09-27 09:07:30|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|0
1632733670000|2021-09-27 09:07:50|2998.86|2998.86|2998.86|2998.86|2998.86|2998.86|2998.86|2998.86|0
1632733680000|2021-09-27 09:08:00|2998.66|2998.66|2998.57|2998.57|2998.66|2998.66|2998.43|2998.43|0
1632733690000|2021-09-27 09:08:10|2998.54|2998.54|2998.5|2998.5|2998.54|2998.54|2998.5|2998.5|0
1632733700000|2021-09-27 09:08:20|2998.7|2998.7|2998.63|2998.63|2998.7|2998.7|2998.63|2998.63|0
1632733710000|2021-09-27 09:08:30|2998.73|2998.73|2998.67|2998.67|2998.73|2998.73|2998.67|2998.67|0
1632733720000|2021-09-27 09:08:40|2998.43|2998.43|2998.43|2998.43|2998.43|2998.43|2998.43|2998.43|0
1632733730000|2021-09-27 09:08:50|2998.14|2998.14|2997.56|2997.56|2998.14|2998.14|2997.52|2997.52|0
1632733740000|2021-09-27 09:09:00|2997.7|2997.7|2997.31|2997.31|2997.79|2997.79|2997.31|2997.31|0
1632733750000|2021-09-27 09:09:10|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|0
1632733760000|2021-09-27 09:09:20|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.36|2997.36|0
1632733770000|2021-09-27 09:09:30|2997.47|2997.47|2997.1|2997.1|2997.47|2997.47|2997.1|2997.1|0
1632733800000|2021-09-27 09:10:00|2997|2997|2996.86|2996.86|2997|2997|2996.86|2996.86|0
1632733810000|2021-09-27 09:10:10|2997|2997|2996.77|2996.77|2997.14|2997.14|2996.77|2996.77|0
1632733820000|2021-09-27 09:10:20|2996.52|2996.52|2996.64|2996.64|2996.64|2996.64|2996.39|2996.39|0
1632733840000|2021-09-27 09:10:40|2996.84|2996.84|2997.23|2997.23|2997.23|2997.23|2996.84|2996.84|0
1632733850000|2021-09-27 09:10:50|2997.33|2997.33|2997.93|2997.93|2997.93|2997.93|2997.33|2997.33|0
1632733860000|2021-09-27 09:11:00|2998.05|2998.05|2998.32|2998.32|2998.32|2998.32|2998.05|2998.05|0
1632733870000|2021-09-27 09:11:10|2998.19|2998.19|2998.06|2998.06|2998.19|2998.19|2998.06|2998.06|0
1632733880000|2021-09-27 09:11:20|2998.21|2998.21|2998.15|2998.15|2998.21|2998.21|2998.15|2998.15|0
1632733890000|2021-09-27 09:11:30|2998.28|2998.28|2998.28|2998.28|2998.28|2998.28|2998.28|2998.28|0
1632733900000|2021-09-27 09:11:40|2998.21|2998.21|2998.28|2998.28|2998.28|2998.28|2998.21|2998.21|0
1632733910000|2021-09-27 09:11:50|2998.21|2998.21|2998.42|2998.42|2998.42|2998.42|2998.21|2998.21|0
1632733920000|2021-09-27 09:12:00|2998.56|2998.56|2998.69|2998.69|2998.69|2998.69|2998.56|2998.56|0
1632733950000|2021-09-27 09:12:30|2998.46|2998.46|2998.65|2998.65|2998.72|2998.72|2998.46|2998.46|0
1632733960000|2021-09-27 09:12:40|2999.02|2999.02|2999.01|2999.01|2999.02|2999.02|2998.9|2998.9|0
1632733980000|2021-09-27 09:13:00|2999.13|2999.13|2999.25|2999.25|2999.25|2999.25|2999.13|2999.13|0
1632733990000|2021-09-27 09:13:10|2999.46|2999.46|2999.46|2999.46|2999.46|2999.46|2999.46|2999.46|0
1632734000000|2021-09-27 09:13:20|2999.35|2999.35|2999.49|2999.49|2999.49|2999.49|2999.35|2999.35|0
1632734020000|2021-09-27 09:13:40|2999.36|2999.36|2999.42|2999.42|2999.42|2999.42|2999.29|2999.29|0
1632734030000|2021-09-27 09:13:50|2999.29|2999.29|2998.72|2998.72|2999.29|2999.29|2998.72|2998.72|0
1632734040000|2021-09-27 09:14:00|2998.65|2998.65|2998.57|2998.57|2998.72|2998.72|2998.57|2998.57|0
1632734050000|2021-09-27 09:14:10|2998.63|2998.63|2998.7|2998.7|2998.7|2998.7|2998.63|2998.63|0
1632734060000|2021-09-27 09:14:20|2998.84|2998.84|2998.84|2998.84|2998.84|2998.84|2998.84|2998.84|0
1632734090000|2021-09-27 09:14:50|2998.77|2998.77|2998.8|2998.8|2998.8|2998.8|2998.71|2998.71|0
1632734100000|2021-09-27 09:15:00|2998.87|2998.87|2999.21|2999.21|2999.21|2999.21|2998.87|2998.87|0
1632734110000|2021-09-27 09:15:10|2999.29|2999.29|2999.51|2999.51|2999.57|2999.57|2999.29|2999.29|0
1632734120000|2021-09-27 09:15:20|2999.56|2999.56|2999.56|2999.56|2999.56|2999.56|2999.56|2999.56|0
1632734130000|2021-09-27 09:15:30|2999.71|2999.71|2999.65|2999.65|2999.71|2999.71|2999.65|2999.65|0
1632734150000|2021-09-27 09:15:50|2999.59|2999.59|2999.59|2999.59|2999.59|2999.59|2999.59|2999.59|0
1632734160000|2021-09-27 09:16:00|2999.44|2999.44|2999.47|2999.47|2999.51|2999.51|2999.44|2999.44|0
1632734180000|2021-09-27 09:16:20|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|0
1632734190000|2021-09-27 09:16:30|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|0
1632734210000|2021-09-27 09:16:50|2999.67|2999.67|2999.79|2999.79|2999.79|2999.79|2999.67|2999.67|0
1632734220000|2021-09-27 09:17:00|2999.73|2999.73|2999.53|2999.53|2999.73|2999.73|2999.48|2999.48|0
1632734230000|2021-09-27 09:17:10|2999.47|2999.47|2999.27|2999.27|2999.47|2999.47|2999.14|2999.14|0
1632734240000|2021-09-27 09:17:20|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|0
1632734260000|2021-09-27 09:17:40|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|0
1632734270000|2021-09-27 09:17:50|2999.32|2999.32|2999.47|2999.47|2999.47|2999.47|2999.32|2999.32|0
1632734280000|2021-09-27 09:18:00|2999.61|2999.61|2999.61|2999.61|2999.61|2999.61|2999.61|2999.61|0
1632734290000|2021-09-27 09:18:10|2999.47|2999.47|2999.41|2999.41|2999.47|2999.47|2999.41|2999.41|0
1632734300000|2021-09-27 09:18:20|2999.48|2999.48|2999.48|2999.48|2999.48|2999.48|2999.48|2999.48|0
1632734310000|2021-09-27 09:18:30|2999.34|2999.34|2999.34|2999.34|2999.34|2999.34|2999.34|2999.34|0
1632734320000|2021-09-27 09:18:40|2999.09|2999.09|2999.38|2999.38|2999.38|2999.38|2999.09|2999.09|0
1632734330000|2021-09-27 09:18:50|2999.32|2999.32|2999.44|2999.44|2999.44|2999.44|2999.32|2999.32|0
1632734350000|2021-09-27 09:19:10|2999.37|2999.37|2999.37|2999.37|2999.37|2999.37|2999.37|2999.37|0
1632734360000|2021-09-27 09:19:20|2999.41|2999.41|2999.45|2999.45|2999.45|2999.45|2999.41|2999.41|0
1632734370000|2021-09-27 09:19:30|2999.84|2999.84|3000.21|3000.21|3000.28|3000.28|2999.84|2999.84|0
1632734380000|2021-09-27 09:19:40|3000.15|3000.15|3000.15|3000.15|3000.15|3000.15|3000.15|3000.15|0
1632734390000|2021-09-27 09:19:50|3000.29|3000.29|2999.72|2999.72|3000.29|3000.29|2999.72|2999.72|0
1632734400000|2021-09-27 09:20:00|2999.86|2999.86|2999.86|2999.86|2999.86|2999.86|2999.86|2999.86|0
1632734420000|2021-09-27 09:20:20|2999.93|2999.93|3000.5|3000.5|3000.62|3000.62|2999.93|2999.93|0
1632734430000|2021-09-27 09:20:30|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|0
1632734440000|2021-09-27 09:20:40|3000.58|3000.58|3000.6|3000.6|3000.64|3000.64|3000.58|3000.58|0
1632734450000|2021-09-27 09:20:50|3000.75|3000.75|3001.03|3001.03|3001.03|3001.03|3000.75|3000.75|0
1632734470000|2021-09-27 09:21:10|3001.08|3001.08|3001.34|3001.34|3001.34|3001.34|3001.08|3001.08|0
1632734480000|2021-09-27 09:21:20|3001.22|3001.22|3001.85|3001.85|3001.85|3001.85|3001.22|3001.22|0
1632734490000|2021-09-27 09:21:30|3001.73|3001.73|3001.79|3001.79|3001.79|3001.79|3001.73|3001.73|0
1632734510000|2021-09-27 09:21:50|3001.92|3001.92|3001.92|3001.92|3001.97|3001.97|3001.86|3001.86|0
1632734520000|2021-09-27 09:22:00|3002.06|3002.06|3002.28|3002.28|3002.28|3002.28|3001.99|3001.99|0
1632734530000|2021-09-27 09:22:10|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|0
1632734540000|2021-09-27 09:22:20|3002.31|3002.31|3002.31|3002.31|3002.31|3002.31|3002.31|3002.31|0
1632734550000|2021-09-27 09:22:30|3002.45|3002.45|3002.87|3002.87|3002.87|3002.87|3002.45|3002.45|0
1632734580000|2021-09-27 09:23:00|3002.9|3002.9|3002.9|3002.9|3002.9|3002.9|3002.9|3002.9|0
1632734590000|2021-09-27 09:23:10|3003.02|3003.02|3003.02|3003.02|3003.02|3003.02|3003.02|3003.02|0
1632734600000|2021-09-27 09:23:20|3002.94|3002.94|3003.07|3003.07|3003.07|3003.07|3002.94|3002.94|0
1632734610000|2021-09-27 09:23:30|3003.19|3003.19|3003.52|3003.52|3003.52|3003.52|3003.19|3003.19|0
1632734620000|2021-09-27 09:23:40|3003.57|3003.57|3003.69|3003.69|3003.69|3003.69|3003.57|3003.57|0
1632734630000|2021-09-27 09:23:50|3003.79|3003.79|3003.83|3003.83|3003.83|3003.83|3003.79|3003.79|0
1632734640000|2021-09-27 09:24:00|3003.95|3003.95|3003.69|3003.69|3003.95|3003.95|3003.69|3003.69|0
1632734650000|2021-09-27 09:24:10|3003.75|3003.75|3004.01|3004.01|3004.01|3004.01|3003.69|3003.69|0
1632734680000|2021-09-27 09:24:40|3003.87|3003.87|3003.87|3003.87|3003.87|3003.87|3003.87|3003.87|0
1632734700000|2021-09-27 09:25:00|3003.75|3003.75|3003.49|3003.49|3003.75|3003.75|3003.49|3003.49|0
1632734710000|2021-09-27 09:25:10|3003.36|3003.36|3003.36|3003.36|3003.36|3003.36|3003.36|3003.36|0
1632734730000|2021-09-27 09:25:30|3003.56|3003.56|3003.61|3003.61|3003.61|3003.61|3003.49|3003.49|0
1632734740000|2021-09-27 09:25:40|3003.68|3003.68|3003.61|3003.61|3003.68|3003.68|3003.61|3003.61|0
1632734750000|2021-09-27 09:25:50|3003.82|3003.82|3003.82|3003.82|3003.82|3003.82|3003.82|3003.82|0
1632734760000|2021-09-27 09:26:00|3004.02|3004.02|3003.95|3003.95|3004.02|3004.02|3003.95|3003.95|0
1632734770000|2021-09-27 09:26:10|3003.89|3003.89|3003.92|3003.92|3003.92|3003.92|3003.89|3003.89|0
1632734780000|2021-09-27 09:26:20|3003.86|3003.86|3003.71|3003.71|3003.86|3003.86|3003.71|3003.71|0
1632734790000|2021-09-27 09:26:30|3003.52|3003.52|3003.52|3003.52|3003.52|3003.52|3003.52|3003.52|0
1632734800000|2021-09-27 09:26:40|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|0
1632734810000|2021-09-27 09:26:50|3003.52|3003.52|3003.52|3003.52|3003.52|3003.52|3003.52|3003.52|0
1632734820000|2021-09-27 09:27:00|3003.46|3003.46|3003.86|3003.86|3003.86|3003.86|3003.39|3003.39|0
1632734830000|2021-09-27 09:27:10|3003.92|3003.92|3003.92|3003.92|3003.92|3003.92|3003.92|3003.92|0
1632734850000|2021-09-27 09:27:30|3004.22|3004.22|3004.36|3004.36|3004.36|3004.36|3004.22|3004.22|0
1632734860000|2021-09-27 09:27:40|3004.32|3004.32|3005.06|3005.06|3005.06|3005.06|3004.32|3004.32|0
1632734870000|2021-09-27 09:27:50|3004.92|3004.92|3005.09|3005.09|3005.09|3005.09|3004.92|3004.92|0
1632734880000|2021-09-27 09:28:00|3004.86|3004.86|3004.99|3004.99|3004.99|3004.99|3004.86|3004.86|0
1632734890000|2021-09-27 09:28:10|3004.89|3004.89|3004.89|3004.89|3004.89|3004.89|3004.89|3004.89|0
1632734900000|2021-09-27 09:28:20|3004.66|3004.66|3004.29|3004.29|3004.72|3004.72|3004.29|3004.29|0
1632734910000|2021-09-27 09:28:30|3004.23|3004.23|3004.23|3004.23|3004.23|3004.23|3004.23|3004.23|0
1632734920000|2021-09-27 09:28:40|3004.28|3004.28|3004.28|3004.28|3004.28|3004.28|3004.28|3004.28|0
1632734930000|2021-09-27 09:28:50|3004.58|3004.58|3004.58|3004.58|3004.58|3004.58|3004.58|3004.58|0
1632734940000|2021-09-27 09:29:00|3004.7|3004.7|3004.45|3004.45|3004.7|3004.7|3004.33|3004.33|0
1632734960000|2021-09-27 09:29:20|3004.31|3004.31|3004.25|3004.25|3004.31|3004.31|3004.25|3004.25|0
1632734970000|2021-09-27 09:29:30|3004.13|3004.13|3004.01|3004.01|3004.13|3004.13|3004.01|3004.01|0
1632734980000|2021-09-27 09:29:40|3003.94|3003.94|3003.94|3003.94|3003.94|3003.94|3003.94|3003.94|0
1632734990000|2021-09-27 09:29:50|3003.83|3003.83|3003.9|3003.9|3003.9|3003.9|3003.7|3003.7|0
1632735000000|2021-09-27 09:30:00|3003.2|3003.2|3003.21|3003.21|3003.44|3003.44|3003.18|3003.18|0
1632735010000|2021-09-27 09:30:10|3002.93|3002.93|3002.97|3002.97|3003.11|3003.11|3002.93|3002.93|0
1632735020000|2021-09-27 09:30:20|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|0
1632735050000|2021-09-27 09:30:50|3002.97|3002.97|3002.91|3002.91|3002.97|3002.97|3002.91|3002.91|0
1632735060000|2021-09-27 09:31:00|3003.04|3003.04|3003.33|3003.33|3003.33|3003.33|3003.04|3003.04|0
1632735110000|2021-09-27 09:31:50|3003.4|3003.4|3003.54|3003.54|3003.54|3003.54|3003.4|3003.4|0
1632735150000|2021-09-27 09:32:30|3003.3|3003.3|3003.3|3003.3|3003.3|3003.3|3003.3|3003.3|0
1632735160000|2021-09-27 09:32:40|3003.36|3003.36|3003.36|3003.36|3003.36|3003.36|3003.36|3003.36|0
1632735180000|2021-09-27 09:33:00|3003.61|3003.61|3003.61|3003.61|3003.61|3003.61|3003.61|3003.61|0
1632735190000|2021-09-27 09:33:10|3003.55|3003.55|3003.55|3003.55|3003.55|3003.55|3003.55|3003.55|0
1632735200000|2021-09-27 09:33:20|3003.67|3003.67|3003.53|3003.53|3003.67|3003.67|3003.53|3003.53|0
1632735210000|2021-09-27 09:33:30|3003.33|3003.33|3003.27|3003.27|3003.33|3003.33|3003.27|3003.27|0
1632735220000|2021-09-27 09:33:40|3003.21|3003.21|3003.46|3003.46|3003.46|3003.46|3003.08|3003.08|0
1632735230000|2021-09-27 09:33:50|3003.58|3003.58|3003.37|3003.37|3003.58|3003.58|3003.37|3003.37|0
1632735240000|2021-09-27 09:34:00|3003.31|3003.31|3003.26|3003.26|3003.31|3003.31|3003.26|3003.26|0
1632735270000|2021-09-27 09:34:30|3003.2|3003.2|3003.2|3003.2|3003.2|3003.2|3003.2|3003.2|0
1632735280000|2021-09-27 09:34:40|3003.14|3003.14|3003.02|3003.02|3003.14|3003.14|3003.02|3003.02|0
1632735300000|2021-09-27 09:35:00|3002.95|3002.95|3002.94|3002.94|3002.95|3002.95|3002.88|3002.88|0
1632735310000|2021-09-27 09:35:10|3002.77|3002.77|3000.96|3000.96|3002.77|3002.77|3000.96|3000.96|0
1632735330000|2021-09-27 09:35:30|3000.86|3000.86|3001.09|3001.09|3001.09|3001.09|3000.86|3000.86|0
1632735340000|2021-09-27 09:35:40|3001.03|3001.03|3001.22|3001.22|3001.22|3001.22|3001.03|3001.03|0
1632735350000|2021-09-27 09:35:50|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|0
1632735360000|2021-09-27 09:36:00|3001|3001|3001.17|3001.17|3001.17|3001.17|3001|3001|0
1632735370000|2021-09-27 09:36:10|3001.3|3001.3|3001.73|3001.73|3001.73|3001.73|3001.3|3001.3|0
1632735380000|2021-09-27 09:36:20|3001.8|3001.8|3002.16|3002.16|3002.16|3002.16|3001.8|3001.8|0
1632735390000|2021-09-27 09:36:30|3002.27|3002.27|3002.61|3002.61|3002.61|3002.61|3002.27|3002.27|0
1632735400000|2021-09-27 09:36:40|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|0
1632735410000|2021-09-27 09:36:50|3002.58|3002.58|3002.52|3002.52|3002.58|3002.58|3002.52|3002.52|0
1632735420000|2021-09-27 09:37:00|3002.72|3002.72|3002.72|3002.72|3002.72|3002.72|3002.72|3002.72|0
1632735440000|2021-09-27 09:37:20|3002.78|3002.78|3002.77|3002.77|3002.78|3002.78|3002.66|3002.66|0
1632735450000|2021-09-27 09:37:30|3002.91|3002.91|3003.08|3003.08|3003.08|3003.08|3002.71|3002.71|0
1632735480000|2021-09-27 09:38:00|3003.22|3003.22|3003.22|3003.22|3003.22|3003.22|3003.22|3003.22|0
1632735500000|2021-09-27 09:38:20|3003.09|3003.09|3004|3004|3004.27|3004.27|3003.09|3003.09|0
1632735510000|2021-09-27 09:38:30|3003.86|3003.86|3003.86|3003.86|3003.86|3003.86|3003.86|3003.86|0
1632735520000|2021-09-27 09:38:40|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|0
1632735540000|2021-09-27 09:39:00|3003.94|3003.94|3003.94|3003.94|3003.94|3003.94|3003.94|3003.94|0
1632735550000|2021-09-27 09:39:10|3004|3004|3004|3004|3004|3004|3004|3004|0
1632735560000|2021-09-27 09:39:20|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|0
1632735580000|2021-09-27 09:39:40|3004.18|3004.18|3004.24|3004.24|3004.24|3004.24|3004.18|3004.18|0
1632735590000|2021-09-27 09:39:50|3004.36|3004.36|3004.36|3004.36|3004.36|3004.36|3004.36|3004.36|0
1632735630000|2021-09-27 09:40:30|3004.31|3004.31|3004.01|3004.01|3004.31|3004.31|3004.01|3004.01|0
1632735640000|2021-09-27 09:40:40|3003.89|3003.89|3003.95|3003.95|3003.95|3003.95|3003.83|3003.83|0
1632735650000|2021-09-27 09:40:50|3003.83|3003.83|3003.83|3003.83|3003.83|3003.83|3003.83|3003.83|0
1632735660000|2021-09-27 09:41:00|3003.95|3003.95|3003.76|3003.76|3003.95|3003.95|3003.76|3003.76|0
1632735690000|2021-09-27 09:41:30|3003.64|3003.64|3003.57|3003.57|3003.64|3003.64|3003.57|3003.57|0
1632735740000|2021-09-27 09:42:20|3003.72|3003.72|3003.72|3003.72|3003.72|3003.72|3003.72|3003.72|0
1632735750000|2021-09-27 09:42:30|3004.01|3004.01|3004.01|3004.01|3004.01|3004.01|3004.01|3004.01|0
1632735760000|2021-09-27 09:42:40|3003.98|3003.98|3004.03|3004.03|3004.03|3004.03|3003.98|3003.98|0
1632735770000|2021-09-27 09:42:50|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|0
1632735780000|2021-09-27 09:43:00|3004.31|3004.31|3004.31|3004.31|3004.31|3004.31|3004.31|3004.31|0
1632735790000|2021-09-27 09:43:10|3004.42|3004.42|3004.56|3004.56|3004.56|3004.56|3004.42|3004.42|0
1632735800000|2021-09-27 09:43:20|3004.42|3004.42|3004.42|3004.42|3004.42|3004.42|3004.42|3004.42|0
1632735810000|2021-09-27 09:43:30|3004.31|3004.31|3004.17|3004.17|3004.31|3004.31|3004.17|3004.17|0
1632735820000|2021-09-27 09:43:40|3004.12|3004.12|3003.95|3003.95|3004.24|3004.24|3003.95|3003.95|0
1632735830000|2021-09-27 09:43:50|3003.85|3003.85|3003.85|3003.85|3003.85|3003.85|3003.85|3003.85|0
1632735840000|2021-09-27 09:44:00|3003.79|3003.79|3003.66|3003.66|3003.79|3003.79|3003.66|3003.66|0
1632735860000|2021-09-27 09:44:20|3003.72|3003.72|3003.58|3003.58|3003.72|3003.72|3003.58|3003.58|0
1632735870000|2021-09-27 09:44:30|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|0
1632735880000|2021-09-27 09:44:40|3003.54|3003.54|3002.24|3002.24|3003.54|3003.54|3002.24|3002.24|0
1632735890000|2021-09-27 09:44:50|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|0
1632735900000|2021-09-27 09:45:00|3002.32|3002.32|3002.43|3002.43|3002.43|3002.43|3002.32|3002.32|0
1632735910000|2021-09-27 09:45:10|3002.29|3002.29|3002.29|3002.29|3002.29|3002.29|3002.29|3002.29|0
1632735940000|2021-09-27 09:45:40|3002.35|3002.35|3002.48|3002.48|3002.48|3002.48|3002.35|3002.35|0
1632735950000|2021-09-27 09:45:50|3002.37|3002.37|3002.44|3002.44|3002.44|3002.44|3002.37|3002.37|0
1632735960000|2021-09-27 09:46:00|3002.2|3002.2|3002.2|3002.2|3002.2|3002.2|3002.2|3002.2|0
1632735990000|2021-09-27 09:46:30|3002.14|3002.14|3002.2|3002.2|3002.2|3002.2|3002.14|3002.14|0
1632736010000|2021-09-27 09:46:50|3002.05|3002.05|3002.05|3002.05|3002.05|3002.05|3002.05|3002.05|0
1632736040000|2021-09-27 09:47:20|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|0
1632736050000|2021-09-27 09:47:30|3002.25|3002.25|3001.67|3001.67|3002.25|3002.25|3001.67|3001.67|0
1632736060000|2021-09-27 09:47:40|3001.55|3001.55|3001.43|3001.43|3001.55|3001.55|3001.43|3001.43|0
1632736070000|2021-09-27 09:47:50|3001.36|3001.36|3001.51|3001.51|3001.51|3001.51|3001.36|3001.36|0
1632736080000|2021-09-27 09:48:00|3001.8|3001.8|3001.92|3001.92|3001.92|3001.92|3001.8|3001.8|0
1632736090000|2021-09-27 09:48:10|3002.05|3002.05|3002.05|3002.05|3002.05|3002.05|3002.05|3002.05|0
1632736120000|2021-09-27 09:48:40|3002.18|3002.18|3002.17|3002.17|3002.18|3002.18|3002.05|3002.05|0
1632736130000|2021-09-27 09:48:50|3002.23|3002.23|3002.23|3002.23|3002.23|3002.23|3002.23|3002.23|0
1632736140000|2021-09-27 09:49:00|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|0
1632736150000|2021-09-27 09:49:10|3001.87|3001.87|3002.07|3002.07|3002.18|3002.18|3001.87|3001.87|0
1632736160000|2021-09-27 09:49:20|3002.21|3002.21|3002.32|3002.32|3002.32|3002.32|3002.21|3002.21|0
1632736170000|2021-09-27 09:49:30|3002.43|3002.43|3002.57|3002.57|3002.57|3002.57|3002.43|3002.43|0
1632736180000|2021-09-27 09:49:40|3002.8|3002.8|3002.73|3002.73|3002.8|3002.8|3002.73|3002.73|0
1632736190000|2021-09-27 09:49:50|3002.81|3002.81|3002.52|3002.52|3002.84|3002.84|3002.52|3002.52|0
1632736200000|2021-09-27 09:50:00|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|0
1632736250000|2021-09-27 09:50:50|3002.52|3002.52|3002.39|3002.39|3002.52|3002.52|3002.39|3002.39|0
1632736260000|2021-09-27 09:51:00|3002.67|3002.67|3003.43|3003.43|3003.43|3003.43|3002.67|3002.67|0
1632736270000|2021-09-27 09:51:10|3003.38|3003.38|3003.55|3003.55|3003.55|3003.55|3003.38|3003.38|0
1632736280000|2021-09-27 09:51:20|3003.45|3003.45|3003.31|3003.31|3003.45|3003.45|3003.31|3003.31|0
1632736290000|2021-09-27 09:51:30|3003.25|3003.25|3003.18|3003.18|3003.25|3003.25|3003.18|3003.18|0
1632736310000|2021-09-27 09:51:50|3003.24|3003.24|3003.24|3003.24|3003.24|3003.24|3003.24|3003.24|0
1632736320000|2021-09-27 09:52:00|3003.31|3003.31|3003.49|3003.49|3003.49|3003.49|3003.31|3003.31|0
1632736330000|2021-09-27 09:52:10|3003.62|3003.62|3003.62|3003.62|3003.62|3003.62|3003.62|3003.62|0
1632736360000|2021-09-27 09:52:40|3003.74|3003.74|3003.74|3003.74|3003.74|3003.74|3003.74|3003.74|0
1632736370000|2021-09-27 09:52:50|3003.8|3003.8|3004.09|3004.09|3004.09|3004.09|3003.8|3003.8|0
1632736380000|2021-09-27 09:53:00|3004.03|3004.03|3003.97|3003.97|3004.03|3004.03|3003.97|3003.97|0
1632736390000|2021-09-27 09:53:10|3004.11|3004.11|3004.36|3004.36|3004.36|3004.36|3004.11|3004.11|0
1632736410000|2021-09-27 09:53:30|3004.6|3004.6|3004.74|3004.74|3004.74|3004.74|3004.6|3004.6|0
1632736420000|2021-09-27 09:53:40|3004.6|3004.6|3004.62|3004.62|3004.8|3004.8|3004.48|3004.48|0
1632736430000|2021-09-27 09:53:50|3004.56|3004.56|3004.37|3004.37|3004.56|3004.56|3004.37|3004.37|0
1632736440000|2021-09-27 09:54:00|3004.33|3004.33|3004.33|3004.33|3004.33|3004.33|3004.33|3004.33|0
1632736450000|2021-09-27 09:54:10|3004.27|3004.27|3004.2|3004.2|3004.27|3004.27|3004.2|3004.2|0
1632736470000|2021-09-27 09:54:30|3004.09|3004.09|3002.8|3002.8|3004.09|3004.09|3002.8|3002.8|0
1632736480000|2021-09-27 09:54:40|3002.34|3002.34|3001.23|3001.23|3002.34|3002.34|3001.23|3001.23|0
1632736500000|2021-09-27 09:55:00|3001.35|3001.35|3002.04|3002.04|3002.04|3002.04|3001.35|3001.35|0
1632736510000|2021-09-27 09:55:10|3002|3002|3002|3002|3002|3002|3002|3002|0
1632736520000|2021-09-27 09:55:20|3002.07|3002.07|3002.12|3002.12|3002.12|3002.12|3002.07|3002.07|0
1632736530000|2021-09-27 09:55:30|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|3001.99|3001.99|0
1632736550000|2021-09-27 09:55:50|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|0
1632736570000|2021-09-27 09:56:10|3001.55|3001.55|3001.49|3001.49|3001.55|3001.55|3001.49|3001.49|0
1632736580000|2021-09-27 09:56:20|3001.43|3001.43|3001|3001|3001.43|3001.43|3001|3001|0
1632736590000|2021-09-27 09:56:30|3000.96|3000.96|3000.96|3000.96|3000.96|3000.96|3000.96|3000.96|0
1632736610000|2021-09-27 09:56:50|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|0
1632736620000|2021-09-27 09:57:00|2999.8|2999.8|3000.39|3000.39|3000.39|3000.39|2999.8|2999.8|0
1632736630000|2021-09-27 09:57:10|3000.52|3000.52|3000.69|3000.69|3000.69|3000.69|3000.52|3000.52|0
1632736640000|2021-09-27 09:57:20|3000.84|3000.84|3000.69|3000.69|3000.84|3000.84|3000.69|3000.69|0
1632736650000|2021-09-27 09:57:30|3000.64|3000.64|3000.5|3000.5|3000.64|3000.64|3000.5|3000.5|0
1632736660000|2021-09-27 09:57:40|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|0
1632736670000|2021-09-27 09:57:50|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|0
1632736680000|2021-09-27 09:58:00|3000.84|3000.84|3000.23|3000.23|3000.84|3000.84|3000.23|3000.23|0
1632736690000|2021-09-27 09:58:10|2999.76|2999.76|2999.9|2999.9|2999.9|2999.9|2999.39|2999.39|0
1632736710000|2021-09-27 09:58:30|3000.04|3000.04|3000.33|3000.33|3000.33|3000.33|3000.04|3000.04|0
1632736720000|2021-09-27 09:58:40|3000.4|3000.4|3000.55|3000.55|3000.55|3000.55|3000.4|3000.4|0
1632736750000|2021-09-27 09:59:10|3000.6|3000.6|3000.73|3000.73|3000.73|3000.73|3000.6|3000.6|0
1632736760000|2021-09-27 09:59:20|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|0
1632736780000|2021-09-27 09:59:40|3000.98|3000.98|3000.98|3000.98|3000.98|3000.98|3000.98|3000.98|0
1632736790000|2021-09-27 09:59:50|3000.95|3000.95|3000.52|3000.52|3000.95|3000.95|3000.45|3000.45|0
1632736800000|2021-09-27 10:00:00|2999.79|2999.79|2999.64|2999.64|2999.92|2999.92|2999.64|2999.64|0
1632736810000|2021-09-27 10:00:10|2999.67|2999.67|2999.57|2999.57|2999.67|2999.67|2999.44|2999.44|0
1632736820000|2021-09-27 10:00:20|2999.6|2999.6|2999.64|2999.64|2999.64|2999.64|2999.6|2999.6|0
1632736830000|2021-09-27 10:00:30|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|0
1632736840000|2021-09-27 10:00:40|2999.39|2999.39|2999.44|2999.44|2999.44|2999.44|2999.39|2999.39|0
1632736850000|2021-09-27 10:00:50|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|0
1632736860000|2021-09-27 10:01:00|2999.3|2999.3|2999.3|2999.3|2999.3|2999.3|2999.3|2999.3|0
1632736870000|2021-09-27 10:01:10|2999.4|2999.4|2999.34|2999.34|2999.4|2999.4|2999.34|2999.34|0
1632736880000|2021-09-27 10:01:20|2999.13|2999.13|2998.22|2998.22|2999.13|2999.13|2998.22|2998.22|0
1632736890000|2021-09-27 10:01:30|2998.07|2998.07|2998.07|2998.07|2998.07|2998.07|2998.07|2998.07|0
1632736900000|2021-09-27 10:01:40|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|0
1632736910000|2021-09-27 10:01:50|2998.27|2998.27|2997.77|2997.77|2998.27|2998.27|2997.77|2997.77|0
1632736920000|2021-09-27 10:02:00|2997.83|2997.83|2998.67|2998.67|2998.67|2998.67|2997.54|2997.54|0
1632736940000|2021-09-27 10:02:20|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|0
1632736950000|2021-09-27 10:02:30|2998.73|2998.73|2998.73|2998.73|2998.73|2998.73|2998.73|2998.73|0
1632736980000|2021-09-27 10:03:00|2998.85|2998.85|2998.91|2998.91|2998.91|2998.91|2998.85|2998.85|0
1632736990000|2021-09-27 10:03:10|2999.05|2999.05|2998.92|2998.92|2999.05|2999.05|2998.92|2998.92|0
1632737000000|2021-09-27 10:03:20|2998.86|2998.86|2998.9|2998.9|2998.9|2998.9|2998.86|2998.86|0
1632737010000|2021-09-27 10:03:30|2998.94|2998.94|2999.07|2999.07|2999.07|2999.07|2998.94|2998.94|0
1632737030000|2021-09-27 10:03:50|2998.92|2998.92|2998.79|2998.79|2998.92|2998.92|2998.6|2998.6|0
1632737040000|2021-09-27 10:04:00|2998.91|2998.91|2999.04|2999.04|2999.04|2999.04|2998.91|2998.91|0
1632737050000|2021-09-27 10:04:10|2998.98|2998.98|2998.53|2998.53|2998.98|2998.98|2998.53|2998.53|0
1632737060000|2021-09-27 10:04:20|2998.59|2998.59|2998.64|2998.64|2998.64|2998.64|2998.59|2998.59|0
1632737070000|2021-09-27 10:04:30|2998.51|2998.51|2998.75|2998.75|2998.75|2998.75|2998.51|2998.51|0
1632737080000|2021-09-27 10:04:40|2998.63|2998.63|2998.69|2998.69|2998.69|2998.69|2998.63|2998.63|0
1632737090000|2021-09-27 10:04:50|2998.54|2998.54|2998.54|2998.54|2998.54|2998.54|2998.54|2998.54|0
1632737100000|2021-09-27 10:05:00|2998.47|2998.47|2998.61|2998.61|2998.61|2998.61|2998.47|2998.47|0
1632737110000|2021-09-27 10:05:10|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|0
1632737120000|2021-09-27 10:05:20|2999|2999|2999.15|2999.15|2999.15|2999.15|2999|2999|0
1632737140000|2021-09-27 10:05:40|2999.2|2999.2|2999.23|2999.23|2999.27|2999.27|2999.2|2999.2|0
1632737150000|2021-09-27 10:05:50|2999.48|2999.48|2999.62|2999.62|2999.62|2999.62|2999.48|2999.48|0
1632737160000|2021-09-27 10:06:00|2999.59|2999.59|3000.02|3000.02|3000.02|3000.02|2999.59|2999.59|0
1632737170000|2021-09-27 10:06:10|2999.88|2999.88|3000.02|3000.02|3000.02|3000.02|2999.88|2999.88|0
1632737190000|2021-09-27 10:06:30|3000.16|3000.16|3000.22|3000.22|3000.22|3000.22|3000.16|3000.16|0
1632737210000|2021-09-27 10:06:50|3000.34|3000.34|3000.41|3000.41|3000.41|3000.41|3000.34|3000.34|0
1632737220000|2021-09-27 10:07:00|3000.11|3000.11|3000.25|3000.25|3000.25|3000.25|3000.11|3000.11|0
1632737230000|2021-09-27 10:07:10|3000.29|3000.29|3000.29|3000.29|3000.29|3000.29|3000.29|3000.29|0
1632737240000|2021-09-27 10:07:20|3000.23|3000.23|3000.17|3000.17|3000.23|3000.23|3000.17|3000.17|0
1632737260000|2021-09-27 10:07:40|3000.23|3000.23|3000.66|3000.66|3000.66|3000.66|3000.23|3000.23|0
1632737270000|2021-09-27 10:07:50|3000.6|3000.6|3000.43|3000.43|3000.6|3000.6|3000.38|3000.38|0
1632737280000|2021-09-27 10:08:00|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|0
1632737290000|2021-09-27 10:08:10|3000.64|3000.64|3000.97|3000.97|3000.97|3000.97|3000.6|3000.6|0
1632737300000|2021-09-27 10:08:20|3001.09|3001.09|3001.09|3001.09|3001.09|3001.09|3001.09|3001.09|0
1632737310000|2021-09-27 10:08:30|3001.04|3001.04|3001.09|3001.09|3001.09|3001.09|3000.99|3000.99|0
1632737340000|2021-09-27 10:09:00|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|0
1632737350000|2021-09-27 10:09:10|3001.37|3001.37|3001.37|3001.37|3001.37|3001.37|3001.37|3001.37|0
1632737370000|2021-09-27 10:09:30|3001.41|3001.41|3001.35|3001.35|3001.41|3001.41|3001.35|3001.35|0
1632737390000|2021-09-27 10:09:50|3001.42|3001.42|3001.48|3001.48|3001.48|3001.48|3001.42|3001.42|0
1632737400000|2021-09-27 10:10:00|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|0
1632737430000|2021-09-27 10:10:30|3001.75|3001.75|3001.85|3001.85|3001.85|3001.85|3001.75|3001.75|0
1632737440000|2021-09-27 10:10:40|3002|3002|3002.12|3002.12|3002.12|3002.12|3002|3002|0
1632737450000|2021-09-27 10:10:50|3002|3002|3002|3002|3002|3002|3002|3002|0
1632737460000|2021-09-27 10:11:00|3002.13|3002.13|3003.04|3003.04|3003.18|3003.18|3002.13|3002.13|0
1632737470000|2021-09-27 10:11:10|3003.18|3003.18|3003.26|3003.26|3003.31|3003.31|3003.18|3003.18|0
1632737480000|2021-09-27 10:11:20|3003.38|3003.38|3003.38|3003.38|3003.38|3003.38|3003.38|3003.38|0
1632737490000|2021-09-27 10:11:30|3003.26|3003.26|3003.38|3003.38|3003.38|3003.38|3003.26|3003.26|0
1632737510000|2021-09-27 10:11:50|3003.52|3003.52|3003.52|3003.52|3003.52|3003.52|3003.52|3003.52|0
1632737520000|2021-09-27 10:12:00|3003.46|3003.46|3003.27|3003.27|3003.46|3003.46|3003.27|3003.27|0
1632737530000|2021-09-27 10:12:10|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|0
1632737540000|2021-09-27 10:12:20|3003.6|3003.6|3003.6|3003.6|3003.6|3003.6|3003.6|3003.6|0
1632737550000|2021-09-27 10:12:30|3003.53|3003.53|3003.53|3003.53|3003.53|3003.53|3003.53|3003.53|0
1632737560000|2021-09-27 10:12:40|3003.4|3003.4|3002.97|3002.97|3003.4|3003.4|3002.97|3002.97|0
1632737580000|2021-09-27 10:13:00|3003.09|3003.09|3003.23|3003.23|3003.29|3003.29|3003.09|3003.09|0
1632737590000|2021-09-27 10:13:10|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|0
1632737610000|2021-09-27 10:13:30|3003.22|3003.22|3003.47|3003.47|3003.47|3003.47|3003.22|3003.22|0
1632737620000|2021-09-27 10:13:40|3003.53|3003.53|3003.61|3003.61|3003.61|3003.61|3003.53|3003.53|0
1632737630000|2021-09-27 10:13:50|3003.54|3003.54|3004.34|3004.34|3004.34|3004.34|3003.54|3003.54|0
1632737640000|2021-09-27 10:14:00|3004.48|3004.48|3004.57|3004.57|3004.6|3004.6|3004.48|3004.48|0
1632737660000|2021-09-27 10:14:20|3004.71|3004.71|3004.84|3004.84|3004.84|3004.84|3004.71|3004.71|0
1632737670000|2021-09-27 10:14:30|3004.91|3004.91|3005.02|3005.02|3005.02|3005.02|3004.91|3004.91|0
1632737700000|2021-09-27 10:15:00|3005.12|3005.12|3005.12|3005.12|3005.12|3005.12|3005.12|3005.12|0
1632737720000|2021-09-27 10:15:20|3005.02|3005.02|3005.09|3005.09|3005.09|3005.09|3005.02|3005.02|0
1632737730000|2021-09-27 10:15:30|3005.14|3005.14|3004.9|3004.9|3005.14|3005.14|3004.9|3004.9|0
1632737740000|2021-09-27 10:15:40|3004.83|3004.83|3004.64|3004.64|3004.83|3004.83|3004.57|3004.57|0
1632737750000|2021-09-27 10:15:50|3004.7|3004.7|3004.46|3004.46|3004.7|3004.7|3004.46|3004.46|0
1632737760000|2021-09-27 10:16:00|3004.74|3004.74|3004.67|3004.67|3004.74|3004.74|3004.56|3004.56|0
1632737770000|2021-09-27 10:16:10|3004.52|3004.52|3004.38|3004.38|3004.52|3004.52|3004.38|3004.38|0
1632737780000|2021-09-27 10:16:20|3004.52|3004.52|3004.67|3004.67|3004.67|3004.67|3004.52|3004.52|0
1632737830000|2021-09-27 10:17:10|3004.42|3004.42|3004.6|3004.6|3004.6|3004.6|3004.42|3004.42|0
1632737840000|2021-09-27 10:17:20|3004.72|3004.72|3004.84|3004.84|3004.84|3004.84|3004.72|3004.72|0
1632737870000|2021-09-27 10:17:50|3004.77|3004.77|3004.77|3004.77|3004.77|3004.77|3004.77|3004.77|0
1632737880000|2021-09-27 10:18:00|3004.71|3004.71|3005.14|3005.14|3005.14|3005.14|3004.71|3004.71|0
1632737890000|2021-09-27 10:18:10|3005.26|3005.26|3005.28|3005.28|3005.38|3005.38|3005.26|3005.26|0
1632737900000|2021-09-27 10:18:20|3005.14|3005.14|3005.14|3005.14|3005.14|3005.14|3005.14|3005.14|0
1632737910000|2021-09-27 10:18:30|3005.08|3005.08|3005.25|3005.25|3005.25|3005.25|3005|3005|0
1632737920000|2021-09-27 10:18:40|3005.37|3005.37|3005.45|3005.45|3005.51|3005.51|3005.37|3005.37|0
1632737940000|2021-09-27 10:19:00|3006.18|3006.18|3006.3|3006.3|3006.3|3006.3|3006.17|3006.17|0
1632737950000|2021-09-27 10:19:10|3006.44|3006.44|3007.18|3007.18|3007.18|3007.18|3006.44|3006.44|0
1632737960000|2021-09-27 10:19:20|3007.25|3007.25|3007.25|3007.25|3007.25|3007.25|3007.25|3007.25|0
1632737990000|2021-09-27 10:19:50|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|0
1632738000000|2021-09-27 10:20:00|3007.57|3007.57|3007.45|3007.45|3007.57|3007.57|3007.45|3007.45|0
1632738010000|2021-09-27 10:20:10|3007.31|3007.31|3007.31|3007.31|3007.31|3007.31|3007.31|3007.31|0
1632738040000|2021-09-27 10:20:40|3007.43|3007.43|3007.43|3007.43|3007.43|3007.43|3007.43|3007.43|0
1632738050000|2021-09-27 10:20:50|3007.31|3007.31|3006.85|3006.85|3007.31|3007.31|3006.85|3006.85|0
1632738060000|2021-09-27 10:21:00|3006.72|3006.72|3006.86|3006.86|3006.86|3006.86|3006.72|3006.72|0
1632738070000|2021-09-27 10:21:10|3006.9|3006.9|3006.75|3006.75|3006.9|3006.9|3006.75|3006.75|0
1632738080000|2021-09-27 10:21:20|3006.61|3006.61|3006.57|3006.57|3006.61|3006.61|3006.57|3006.57|0
1632738090000|2021-09-27 10:21:30|3006.64|3006.64|3006.64|3006.64|3006.64|3006.64|3006.64|3006.64|0
1632738100000|2021-09-27 10:21:40|3006.78|3006.78|3006.61|3006.61|3006.78|3006.78|3006.61|3006.61|0
1632738110000|2021-09-27 10:21:50|3006.68|3006.68|3006.68|3006.68|3006.74|3006.74|3006.68|3006.68|0
1632738120000|2021-09-27 10:22:00|3006.61|3006.61|3006.33|3006.33|3006.61|3006.61|3006.33|3006.33|0
1632738130000|2021-09-27 10:22:10|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|0
1632738150000|2021-09-27 10:22:30|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|0
1632738170000|2021-09-27 10:22:50|3006.44|3006.44|3006.32|3006.32|3006.44|3006.44|3006.32|3006.32|0
1632738180000|2021-09-27 10:23:00|3006.44|3006.44|3006.24|3006.24|3006.44|3006.44|3006.24|3006.24|0
1632738200000|2021-09-27 10:23:20|3006.18|3006.18|3006.06|3006.06|3006.18|3006.18|3006.06|3006.06|0
1632738210000|2021-09-27 10:23:30|3005.94|3005.94|3005.87|3005.87|3005.94|3005.94|3005.87|3005.87|0
1632738230000|2021-09-27 10:23:50|3006.01|3006.01|3006.01|3006.01|3006.01|3006.01|3006.01|3006.01|0
1632738260000|2021-09-27 10:24:20|3006.14|3006.14|3006.48|3006.48|3006.48|3006.48|3006.14|3006.14|0
1632738270000|2021-09-27 10:24:30|3006.6|3006.6|3006.45|3006.45|3006.6|3006.6|3006.45|3006.45|0
1632738280000|2021-09-27 10:24:40|3006.39|3006.39|3006.53|3006.53|3006.59|3006.59|3006.39|3006.39|0
1632738300000|2021-09-27 10:25:00|3006.5|3006.5|3006.91|3006.91|3007.06|3007.06|3006.37|3006.37|0
1632738310000|2021-09-27 10:25:10|3007.03|3007.03|3006.99|3006.99|3007.22|3007.22|3006.86|3006.86|0
1632738320000|2021-09-27 10:25:20|3007.05|3007.05|3007.04|3007.04|3007.07|3007.07|3006.93|3006.93|0
1632738340000|2021-09-27 10:25:40|3007.09|3007.09|3007.13|3007.13|3007.13|3007.13|3007.09|3007.09|0
1632738360000|2021-09-27 10:26:00|3007.45|3007.45|3007.95|3007.95|3007.95|3007.95|3007.45|3007.45|0
1632738370000|2021-09-27 10:26:10|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|0
1632738380000|2021-09-27 10:26:20|3008.08|3008.08|3008.08|3008.08|3008.08|3008.08|3008.08|3008.08|0
1632738390000|2021-09-27 10:26:30|3007.93|3007.93|3007.83|3007.83|3007.93|3007.93|3007.69|3007.69|0
1632738400000|2021-09-27 10:26:40|3007.88|3007.88|3007.88|3007.88|3007.88|3007.88|3007.88|3007.88|0
1632738410000|2021-09-27 10:26:50|3007.74|3007.74|3007.6|3007.6|3007.74|3007.74|3007.6|3007.6|0
1632738420000|2021-09-27 10:27:00|3007.66|3007.66|3007.73|3007.73|3007.78|3007.78|3007.66|3007.66|0
1632738430000|2021-09-27 10:27:10|3007.66|3007.66|3007.66|3007.66|3007.66|3007.66|3007.66|3007.66|0
1632738440000|2021-09-27 10:27:20|3007.6|3007.6|3007.66|3007.66|3007.66|3007.66|3007.6|3007.6|0
1632738450000|2021-09-27 10:27:30|3007.8|3007.8|3007.75|3007.75|3007.8|3007.8|3007.75|3007.75|0
1632738470000|2021-09-27 10:27:50|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|0
1632738480000|2021-09-27 10:28:00|3007.86|3007.86|3007.98|3007.98|3007.98|3007.98|3007.86|3007.86|0
1632738500000|2021-09-27 10:28:20|3008.15|3008.15|3008.09|3008.09|3008.15|3008.15|3008.09|3008.09|0
1632738510000|2021-09-27 10:28:30|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|0
1632738520000|2021-09-27 10:28:40|3008.09|3008.09|3008.13|3008.13|3008.13|3008.13|3008.09|3008.09|0
1632738530000|2021-09-27 10:28:50|3008.01|3008.01|3008.01|3008.01|3008.01|3008.01|3008.01|3008.01|0
1632738540000|2021-09-27 10:29:00|3008.04|3008.04|3008.04|3008.04|3008.04|3008.04|3008.04|3008.04|0
1632738550000|2021-09-27 10:29:10|3008.15|3008.15|3008.22|3008.22|3008.22|3008.22|3008.15|3008.15|0
1632738560000|2021-09-27 10:29:20|3008.36|3008.36|3008.36|3008.36|3008.36|3008.36|3008.36|3008.36|0
1632738570000|2021-09-27 10:29:30|3008.25|3008.25|3008.25|3008.25|3008.25|3008.25|3008.25|3008.25|0
1632738580000|2021-09-27 10:29:40|3008|3008|3008|3008|3008|3008|3008|3008|0
1632738600000|2021-09-27 10:30:00|3007.93|3007.93|3007.42|3007.42|3007.93|3007.93|3007.42|3007.42|0
1632738610000|2021-09-27 10:30:10|3007.54|3007.54|3007.56|3007.56|3007.6|3007.6|3007.54|3007.54|0
1632738620000|2021-09-27 10:30:20|3007.42|3007.42|3007.26|3007.26|3007.42|3007.42|3006.81|3006.81|0
1632738630000|2021-09-27 10:30:30|3007.46|3007.46|3007.46|3007.46|3007.46|3007.46|3007.46|3007.46|0
1632738640000|2021-09-27 10:30:40|3007.61|3007.61|3007.61|3007.61|3007.61|3007.61|3007.61|3007.61|0
1632738660000|2021-09-27 10:31:00|3007.65|3007.65|3007.65|3007.65|3007.65|3007.65|3007.65|3007.65|0
1632738670000|2021-09-27 10:31:10|3007.54|3007.54|3007.41|3007.41|3007.54|3007.54|3007.41|3007.41|0
1632738680000|2021-09-27 10:31:20|3007.48|3007.48|3007.62|3007.62|3007.62|3007.62|3007.48|3007.48|0
1632738690000|2021-09-27 10:31:30|3007.7|3007.7|3007.7|3007.7|3007.7|3007.7|3007.7|3007.7|0
1632738700000|2021-09-27 10:31:40|3007.53|3007.53|3007.64|3007.64|3007.64|3007.64|3007.53|3007.53|0
1632738710000|2021-09-27 10:31:50|3007.5|3007.5|3007.5|3007.5|3007.5|3007.5|3007.5|3007.5|0
1632738720000|2021-09-27 10:32:00|3007.62|3007.62|3006.57|3006.57|3007.62|3007.62|3006.57|3006.57|0
1632738730000|2021-09-27 10:32:10|3006.67|3006.67|3006.11|3006.11|3006.67|3006.67|3006.11|3006.11|0
1632738740000|2021-09-27 10:32:20|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|0
1632738750000|2021-09-27 10:32:30|3006.2|3006.2|3006.06|3006.06|3006.2|3006.2|3006.06|3006.06|0
1632738770000|2021-09-27 10:32:50|3005.83|3005.83|3005.77|3005.77|3005.89|3005.89|3005.72|3005.72|0
1632738780000|2021-09-27 10:33:00|3005.83|3005.83|3005.77|3005.77|3005.83|3005.83|3005.69|3005.69|0
1632738790000|2021-09-27 10:33:10|3005.7|3005.7|3005.7|3005.7|3005.7|3005.7|3005.7|3005.7|0
1632738800000|2021-09-27 10:33:20|3005.77|3005.77|3005.77|3005.77|3005.77|3005.77|3005.77|3005.77|0
1632738810000|2021-09-27 10:33:30|3005.88|3005.88|3005.88|3005.88|3005.88|3005.88|3005.88|3005.88|0
1632738830000|2021-09-27 10:33:50|3005.82|3005.82|3005.87|3005.87|3005.87|3005.87|3005.82|3005.82|0
1632738840000|2021-09-27 10:34:00|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|0
1632738850000|2021-09-27 10:34:10|3005.88|3005.88|3005.88|3005.88|3005.88|3005.88|3005.88|3005.88|0
1632738860000|2021-09-27 10:34:20|3005.95|3005.95|3005.95|3005.95|3005.95|3005.95|3005.95|3005.95|0
1632738880000|2021-09-27 10:34:40|3005.8|3005.8|3005.62|3005.62|3005.8|3005.8|3005.62|3005.62|0
1632738910000|2021-09-27 10:35:10|3005.48|3005.48|3005.41|3005.41|3005.48|3005.48|3005.28|3005.28|0
1632738920000|2021-09-27 10:35:20|3005.35|3005.35|3005.35|3005.35|3005.35|3005.35|3005.35|3005.35|0
1632738930000|2021-09-27 10:35:30|3005.28|3005.28|3005.28|3005.28|3005.28|3005.28|3005.14|3005.14|0
1632738940000|2021-09-27 10:35:40|3005.04|3005.04|3004.97|3004.97|3005.04|3005.04|3004.97|3004.97|0
1632738950000|2021-09-27 10:35:50|3004.83|3004.83|3004.71|3004.71|3004.83|3004.83|3004.71|3004.71|0
1632738960000|2021-09-27 10:36:00|3004.76|3004.76|3004.31|3004.31|3004.76|3004.76|3004.18|3004.18|0
1632738970000|2021-09-27 10:36:10|3004.34|3004.34|3004.2|3004.2|3004.41|3004.41|3004.2|3004.2|0
1632738980000|2021-09-27 10:36:20|3004.41|3004.41|3004.28|3004.28|3004.41|3004.41|3004.28|3004.28|0
1632739000000|2021-09-27 10:36:40|3004.17|3004.17|3004.17|3004.17|3004.17|3004.17|3004.17|3004.17|0
1632739010000|2021-09-27 10:36:50|3003.89|3003.89|3004|3004|3004|3004|3003.89|3003.89|0
1632739020000|2021-09-27 10:37:00|3004.03|3004.03|3004.05|3004.05|3004.15|3004.15|3004.03|3004.03|0
1632739030000|2021-09-27 10:37:10|3003.82|3003.82|3003.76|3003.76|3003.82|3003.82|3003.76|3003.76|0
1632739040000|2021-09-27 10:37:20|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|0
1632739050000|2021-09-27 10:37:30|3003.75|3003.75|3003.9|3003.9|3003.9|3003.9|3003.75|3003.75|0
1632739060000|2021-09-27 10:37:40|3004|3004|3004|3004|3004|3004|3004|3004|0
1632739070000|2021-09-27 10:37:50|3003.94|3003.94|3003.95|3003.95|3004.02|3004.02|3003.87|3003.87|0
1632739080000|2021-09-27 10:38:00|3003.82|3003.82|3003.99|3003.99|3003.99|3003.99|3003.82|3003.82|0
1632739090000|2021-09-27 10:38:10|3004.04|3004.04|3004.04|3004.04|3004.04|3004.04|3004.04|3004.04|0
1632739100000|2021-09-27 10:38:20|3003.99|3003.99|3003.93|3003.93|3003.99|3003.99|3003.93|3003.93|0
1632739110000|2021-09-27 10:38:30|3003.81|3003.81|3003.81|3003.81|3003.81|3003.81|3003.81|3003.81|0
1632739130000|2021-09-27 10:38:50|3003.67|3003.67|3003.67|3003.67|3003.67|3003.67|3003.67|3003.67|0
1632739150000|2021-09-27 10:39:10|3003.61|3003.61|3003.61|3003.61|3003.61|3003.61|3003.61|3003.61|0
1632739160000|2021-09-27 10:39:20|3003.55|3003.55|3003.55|3003.55|3003.55|3003.55|3003.55|3003.55|0
1632739170000|2021-09-27 10:39:30|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|0
1632739180000|2021-09-27 10:39:40|3003.74|3003.74|3003.74|3003.74|3003.74|3003.74|3003.74|3003.74|0
1632739190000|2021-09-27 10:39:50|3003.87|3003.87|3003.87|3003.87|3003.87|3003.87|3003.87|3003.87|0
1632739200000|2021-09-27 10:40:00|3004.02|3004.02|3004.15|3004.15|3004.15|3004.15|3004.02|3004.02|0
1632739210000|2021-09-27 10:40:10|3004.01|3004.01|3003.86|3003.86|3004.01|3004.01|3003.86|3003.86|0
1632739220000|2021-09-27 10:40:20|3003.72|3003.72|3003.72|3003.72|3003.86|3003.86|3003.72|3003.72|0
1632739230000|2021-09-27 10:40:30|3003.66|3003.66|3003.66|3003.66|3003.66|3003.66|3003.66|3003.66|0
1632739250000|2021-09-27 10:40:50|3003.6|3003.6|3003.12|3003.12|3003.6|3003.6|3003.12|3003.12|0
1632739260000|2021-09-27 10:41:00|3003.01|3003.01|3003.21|3003.21|3003.21|3003.21|3002.89|3002.89|0
1632739270000|2021-09-27 10:41:10|3003.07|3003.07|3003.18|3003.18|3003.18|3003.18|3003.07|3003.07|0
1632739280000|2021-09-27 10:41:20|3003.32|3003.32|3003.68|3003.68|3003.68|3003.68|3003.32|3003.32|0
1632739300000|2021-09-27 10:41:40|3003.75|3003.75|3003.76|3003.76|3003.76|3003.76|3003.62|3003.62|0
1632739310000|2021-09-27 10:41:50|3003.91|3003.91|3004.06|3004.06|3004.06|3004.06|3003.91|3003.91|0
1632739320000|2021-09-27 10:42:00|3004.2|3004.2|3004.38|3004.38|3004.38|3004.38|3004.2|3004.2|0
1632739330000|2021-09-27 10:42:10|3004.63|3004.63|3004.63|3004.63|3004.63|3004.63|3004.63|3004.63|0
1632739350000|2021-09-27 10:42:30|3004.78|3004.78|3004.94|3004.94|3004.94|3004.94|3004.78|3004.78|0
1632739370000|2021-09-27 10:42:50|3005|3005|3005.3|3005.3|3005.3|3005.3|3005|3005|0
1632739380000|2021-09-27 10:43:00|3005.42|3005.42|3005.55|3005.55|3005.55|3005.55|3005.16|3005.16|0
1632739410000|2021-09-27 10:43:30|3005.49|3005.49|3005.49|3005.49|3005.49|3005.49|3005.49|3005.49|0
1632739430000|2021-09-27 10:43:50|3005.61|3005.61|3005.61|3005.61|3005.61|3005.61|3005.61|3005.61|0
1632739440000|2021-09-27 10:44:00|3005.72|3005.72|3005.62|3005.62|3005.72|3005.72|3005.62|3005.62|0
1632739450000|2021-09-27 10:44:10|3005.69|3005.69|3005.69|3005.69|3005.69|3005.69|3005.55|3005.55|0
1632739460000|2021-09-27 10:44:20|3005.73|3005.73|3006|3006|3006|3006|3005.73|3005.73|0
1632739470000|2021-09-27 10:44:30|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|0
1632739490000|2021-09-27 10:44:50|3006.27|3006.27|3006.17|3006.17|3006.27|3006.27|3006.03|3006.03|0
1632739500000|2021-09-27 10:45:00|3006.05|3006.05|3006.63|3006.63|3006.63|3006.63|3006.05|3006.05|0
1632739530000|2021-09-27 10:45:30|3006.52|3006.52|3006.39|3006.39|3006.52|3006.52|3006.39|3006.39|0
1632739540000|2021-09-27 10:45:40|3006.54|3006.54|3006.48|3006.48|3006.54|3006.54|3006.48|3006.48|0
1632739550000|2021-09-27 10:45:50|3006.43|3006.43|3006.43|3006.43|3006.43|3006.43|3006.38|3006.38|0
1632739560000|2021-09-27 10:46:00|3006.29|3006.29|3006.43|3006.43|3006.43|3006.43|3006.29|3006.29|0
1632739600000|2021-09-27 10:46:40|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|0
1632739610000|2021-09-27 10:46:50|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|0
1632739620000|2021-09-27 10:47:00|3006.66|3006.66|3006.66|3006.66|3006.66|3006.66|3006.66|3006.66|0
1632739630000|2021-09-27 10:47:10|3006.54|3006.54|3006.46|3006.46|3006.61|3006.61|3006.46|3006.46|0
1632739640000|2021-09-27 10:47:20|3006.35|3006.35|3006.08|3006.08|3006.35|3006.35|3006.08|3006.08|0
1632739650000|2021-09-27 10:47:30|3005.96|3005.96|3005.96|3005.96|3005.96|3005.96|3005.96|3005.96|0
1632739660000|2021-09-27 10:47:40|3005.89|3005.89|3006.04|3006.04|3006.04|3006.04|3005.89|3005.89|0
1632739680000|2021-09-27 10:48:00|3006.19|3006.19|3006.12|3006.12|3006.19|3006.19|3006.12|3006.12|0
1632739690000|2021-09-27 10:48:10|3005.98|3005.98|3005.98|3005.98|3005.98|3005.98|3005.98|3005.98|0
1632739700000|2021-09-27 10:48:20|3005.84|3005.84|3005.83|3005.83|3005.89|3005.89|3005.69|3005.69|0
1632739720000|2021-09-27 10:48:40|3005.89|3005.89|3006.06|3006.06|3006.06|3006.06|3005.89|3005.89|0
1632739740000|2021-09-27 10:49:00|3006.13|3006.13|3006.22|3006.22|3006.35|3006.35|3006.07|3006.07|0
1632739750000|2021-09-27 10:49:10|3006.08|3006.08|3005.09|3005.09|3006.08|3006.08|3005.09|3005.09|0
1632739770000|2021-09-27 10:49:30|3005.02|3005.02|3005.02|3005.02|3005.02|3005.02|3005.02|3005.02|0
1632739780000|2021-09-27 10:49:40|3004.96|3004.96|3004.64|3004.64|3004.96|3004.96|3004.64|3004.64|0
1632739790000|2021-09-27 10:49:50|3004.69|3004.69|3004.55|3004.55|3004.69|3004.69|3004.55|3004.55|0
1632739800000|2021-09-27 10:50:00|3004.35|3004.35|3003.89|3003.89|3004.35|3004.35|3003.89|3003.89|0
1632739810000|2021-09-27 10:50:10|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|0
1632739830000|2021-09-27 10:50:30|3003.58|3003.58|3003.6|3003.6|3003.71|3003.71|3003.58|3003.58|0
1632739850000|2021-09-27 10:50:50|3003.73|3003.73|3003.53|3003.53|3003.73|3003.73|3003.53|3003.53|0
1632739860000|2021-09-27 10:51:00|3003.48|3003.48|3003.16|3003.16|3003.48|3003.48|3003.06|3003.06|0
1632739880000|2021-09-27 10:51:20|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|0
1632739890000|2021-09-27 10:51:30|3003.23|3003.23|3003.3|3003.3|3003.36|3003.36|3003.23|3003.23|0
1632739900000|2021-09-27 10:51:40|3003.19|3003.19|3003.07|3003.07|3003.19|3003.19|3002.89|3002.89|0
1632739910000|2021-09-27 10:51:50|3002.93|3002.93|3002.87|3002.87|3002.93|3002.93|3002.87|3002.87|0
1632739920000|2021-09-27 10:52:00|3002.92|3002.92|3002.88|3002.88|3002.92|3002.92|3002.78|3002.78|0
1632739930000|2021-09-27 10:52:10|3003.02|3003.02|3003.27|3003.27|3003.27|3003.27|3003.02|3003.02|0
1632739960000|2021-09-27 10:52:40|3003.2|3003.2|3003.2|3003.2|3003.2|3003.2|3003.2|3003.2|0
1632739970000|2021-09-27 10:52:50|3003.08|3003.08|3002.93|3002.93|3003.08|3003.08|3002.93|3002.93|0
1632739980000|2021-09-27 10:53:00|3003|3003|3002.06|3002.06|3003|3003|3002.06|3002.06|0
1632739990000|2021-09-27 10:53:10|3001.94|3001.94|3001.08|3001.08|3001.94|3001.94|3001.08|3001.08|0
1632740000000|2021-09-27 10:53:20|3000.94|3000.94|3000.9|3000.9|3000.94|3000.94|3000.9|3000.9|0
1632740010000|2021-09-27 10:53:30|3001.64|3001.64|3001.43|3001.43|3001.79|3001.79|3001.43|3001.43|0
1632740030000|2021-09-27 10:53:50|3001.31|3001.31|3001.31|3001.31|3001.31|3001.31|3001.31|3001.31|0
1632740040000|2021-09-27 10:54:00|3001.43|3001.43|3001.29|3001.29|3001.43|3001.43|3001.14|3001.14|0
1632740050000|2021-09-27 10:54:10|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|3001.29|3001.29|0
1632740060000|2021-09-27 10:54:20|3001.23|3001.23|3001.15|3001.15|3001.3|3001.3|3001.15|3001.15|0
1632740070000|2021-09-27 10:54:30|3001.3|3001.3|3001.65|3001.65|3001.65|3001.65|3001.3|3001.3|0
1632740080000|2021-09-27 10:54:40|3001.71|3001.71|3001.76|3001.76|3001.76|3001.76|3001.71|3001.71|0
1632740100000|2021-09-27 10:55:00|3001.83|3001.83|3001.83|3001.83|3001.83|3001.83|3001.83|3001.83|0
1632740130000|2021-09-27 10:55:30|3001.68|3001.68|3001.96|3001.96|3001.96|3001.96|3001.68|3001.68|0
1632740150000|2021-09-27 10:55:50|3001.72|3001.72|3001.59|3001.59|3001.72|3001.72|3001.45|3001.45|0
1632740160000|2021-09-27 10:56:00|3001.46|3001.46|3001.45|3001.45|3001.52|3001.52|3001.4|3001.4|0
1632740170000|2021-09-27 10:56:10|3001.32|3001.32|3000.94|3000.94|3001.32|3001.32|3000.94|3000.94|0
1632740180000|2021-09-27 10:56:20|3001.01|3001.01|3001.01|3001.01|3001.01|3001.01|3001.01|3001.01|0
1632740190000|2021-09-27 10:56:30|3000.95|3000.95|3000.89|3000.89|3000.95|3000.95|3000.89|3000.89|0
1632740200000|2021-09-27 10:56:40|3000.74|3000.74|3000.74|3000.74|3000.74|3000.74|3000.74|3000.74|0
1632740210000|2021-09-27 10:56:50|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|0
1632740220000|2021-09-27 10:57:00|3000.74|3000.74|3000.7|3000.7|3000.82|3000.82|3000.67|3000.67|0
1632740240000|2021-09-27 10:57:20|3000.67|3000.67|3000.67|3000.67|3000.67|3000.67|3000.67|3000.67|0
1632740250000|2021-09-27 10:57:30|3000.6|3000.6|3000.54|3000.54|3000.6|3000.6|3000.54|3000.54|0
1632740280000|2021-09-27 10:58:00|3000.83|3000.83|3001.49|3001.49|3001.49|3001.49|3000.83|3000.83|0
1632740300000|2021-09-27 10:58:20|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|0
1632740310000|2021-09-27 10:58:30|3001.62|3001.62|3001.63|3001.63|3001.75|3001.75|3001.62|3001.62|0
1632740340000|2021-09-27 10:59:00|3001.56|3001.56|3001.69|3001.69|3001.78|3001.78|3001.56|3001.56|0
1632740350000|2021-09-27 10:59:10|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|0
1632740360000|2021-09-27 10:59:20|3001.84|3001.84|3001.84|3001.84|3001.84|3001.84|3001.84|3001.84|0
1632740380000|2021-09-27 10:59:40|3001.96|3001.96|3001.72|3001.72|3001.96|3001.96|3001.72|3001.72|0
1632740390000|2021-09-27 10:59:50|3001.59|3001.59|3001.62|3001.62|3001.72|3001.72|3001.59|3001.59|0
1632740400000|2021-09-27 11:00:00|3001.68|3001.68|3001.48|3001.48|3001.74|3001.74|3001.48|3001.48|0
1632740410000|2021-09-27 11:00:10|3001.55|3001.55|3001.55|3001.55|3001.55|3001.55|3001.55|3001.55|0
1632740440000|2021-09-27 11:00:40|3001.69|3001.69|3002.28|3002.28|3002.28|3002.28|3001.69|3001.69|0
1632740460000|2021-09-27 11:01:00|3002.34|3002.34|3002.48|3002.48|3002.48|3002.48|3002.34|3002.34|0
1632740470000|2021-09-27 11:01:10|3002.55|3002.55|3002.4|3002.4|3002.55|3002.55|3002.4|3002.4|0
1632740520000|2021-09-27 11:02:00|3002.5|3002.5|3002.79|3002.79|3002.79|3002.79|3002.5|3002.5|0
1632740530000|2021-09-27 11:02:10|3002.86|3002.86|3003.04|3003.04|3003.04|3003.04|3002.86|3002.86|0
1632740540000|2021-09-27 11:02:20|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|0
1632740560000|2021-09-27 11:02:40|3002.86|3002.86|3003.06|3003.06|3003.06|3003.06|3002.86|3002.86|0
1632740570000|2021-09-27 11:02:50|3002.92|3002.92|3002.62|3002.62|3002.92|3002.92|3002.62|3002.62|0
1632740590000|2021-09-27 11:03:10|3002.74|3002.74|3003.11|3003.11|3003.11|3003.11|3002.74|3002.74|0
1632740600000|2021-09-27 11:03:20|3002.91|3002.91|3003.35|3003.35|3003.35|3003.35|3002.91|3002.91|0
1632740610000|2021-09-27 11:03:30|3003.52|3003.52|3003.47|3003.47|3003.52|3003.52|3003.47|3003.47|0
1632740620000|2021-09-27 11:03:40|3003.36|3003.36|3003.36|3003.36|3003.36|3003.36|3003.36|3003.36|0
1632740630000|2021-09-27 11:03:50|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|0
1632740650000|2021-09-27 11:04:10|3003.36|3003.36|3003.49|3003.49|3003.49|3003.49|3003.36|3003.36|0
1632740680000|2021-09-27 11:04:40|3003.52|3003.52|3003.56|3003.56|3003.56|3003.56|3003.52|3003.52|0
1632740690000|2021-09-27 11:04:50|3003.71|3003.71|3003.62|3003.62|3003.71|3003.71|3003.56|3003.56|0
1632740700000|2021-09-27 11:05:00|3003.76|3003.76|3003.97|3003.97|3003.97|3003.97|3003.76|3003.76|0
1632740710000|2021-09-27 11:05:10|3004|3004|3004|3004|3004|3004|3004|3004|0
1632740730000|2021-09-27 11:05:30|3004.15|3004.15|3004.2|3004.2|3004.2|3004.2|3004.15|3004.15|0
1632740760000|2021-09-27 11:06:00|3004.08|3004.08|3004.08|3004.08|3004.08|3004.08|3004.08|3004.08|0
1632740770000|2021-09-27 11:06:10|3004.2|3004.2|3004.2|3004.2|3004.2|3004.2|3004.2|3004.2|0
1632740780000|2021-09-27 11:06:20|3004.33|3004.33|3004.2|3004.2|3004.33|3004.33|3004.2|3004.2|0
1632740820000|2021-09-27 11:07:00|3004.27|3004.27|3004.27|3004.27|3004.27|3004.27|3004.27|3004.27|0
1632740830000|2021-09-27 11:07:10|3004.2|3004.2|3004.2|3004.2|3004.2|3004.2|3004.2|3004.2|0
1632740840000|2021-09-27 11:07:20|3004.17|3004.17|3004.17|3004.17|3004.17|3004.17|3004.17|3004.17|0
1632740860000|2021-09-27 11:07:40|3004.11|3004.11|3004.11|3004.11|3004.11|3004.11|3004.11|3004.11|0
1632740870000|2021-09-27 11:07:50|3004.04|3004.04|3003.92|3003.92|3004.04|3004.04|3003.92|3003.92|0
1632740880000|2021-09-27 11:08:00|3004.04|3004.04|3003.52|3003.52|3004.04|3004.04|3003.52|3003.52|0
1632740890000|2021-09-27 11:08:10|3003.38|3003.38|3002.9|3002.9|3003.38|3003.38|3002.78|3002.78|0
1632740900000|2021-09-27 11:08:20|3003.05|3003.05|3003.01|3003.01|3003.05|3003.05|3002.85|3002.85|0
1632740910000|2021-09-27 11:08:30|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|0
1632740930000|2021-09-27 11:08:50|3002.7|3002.7|3002.7|3002.7|3002.7|3002.7|3002.7|3002.7|0
1632740950000|2021-09-27 11:09:10|3002.63|3002.63|3002.63|3002.63|3002.63|3002.63|3002.63|3002.63|0
1632740960000|2021-09-27 11:09:20|3002.77|3002.77|3002.92|3002.92|3002.92|3002.92|3002.77|3002.77|0
1632740990000|2021-09-27 11:09:50|3002.66|3002.66|3002.24|3002.24|3002.66|3002.66|3002.24|3002.24|0
1632741000000|2021-09-27 11:10:00|3002.18|3002.18|3002.12|3002.12|3002.18|3002.18|3002.12|3002.12|0
1632741020000|2021-09-27 11:10:20|3002.18|3002.18|3002.25|3002.25|3002.25|3002.25|3002.18|3002.18|0
1632741030000|2021-09-27 11:10:30|3002.15|3002.15|3002.15|3002.15|3002.15|3002.15|3002.15|3002.15|0
1632741050000|2021-09-27 11:10:50|3002.44|3002.44|3002.54|3002.54|3002.54|3002.54|3002.44|3002.44|0
1632741060000|2021-09-27 11:11:00|3002.61|3002.61|3002.77|3002.77|3002.88|3002.88|3002.61|3002.61|0
1632741070000|2021-09-27 11:11:10|3002.82|3002.82|3002.77|3002.77|3002.82|3002.82|3002.77|3002.77|0
1632741090000|2021-09-27 11:11:30|3002.82|3002.82|3003.18|3003.18|3003.18|3003.18|3002.82|3002.82|0
1632741100000|2021-09-27 11:11:40|3003.12|3003.12|3003.33|3003.33|3003.33|3003.33|3003.06|3003.06|0
1632741110000|2021-09-27 11:11:50|3003.45|3003.45|3003.55|3003.55|3003.55|3003.55|3003.45|3003.45|0
1632741120000|2021-09-27 11:12:00|3003.69|3003.69|3003.84|3003.84|3003.84|3003.84|3003.69|3003.69|0
1632741130000|2021-09-27 11:12:10|3003.87|3003.87|3004.02|3004.02|3004.02|3004.02|3003.87|3003.87|0
1632741140000|2021-09-27 11:12:20|3004.41|3004.41|3004.48|3004.48|3004.48|3004.48|3004.41|3004.41|0
1632741150000|2021-09-27 11:12:30|3004.42|3004.42|3004.96|3004.96|3004.96|3004.96|3004.42|3004.42|0
1632741190000|2021-09-27 11:13:10|3005.11|3005.11|3005.4|3005.4|3005.4|3005.4|3005.11|3005.11|0
1632741200000|2021-09-27 11:13:20|3005.52|3005.52|3006.07|3006.07|3006.2|3006.2|3005.52|3005.52|0
1632741210000|2021-09-27 11:13:30|3006.38|3006.38|3007.13|3007.13|3007.45|3007.45|3006.38|3006.38|0
1632741220000|2021-09-27 11:13:40|3007.26|3007.26|3007.26|3007.26|3007.26|3007.26|3007.26|3007.26|0
1632741230000|2021-09-27 11:13:50|3007.41|3007.41|3007.47|3007.47|3007.47|3007.47|3007.41|3007.41|0
1632741240000|2021-09-27 11:14:00|3007.59|3007.59|3007.47|3007.47|3007.59|3007.59|3007.47|3007.47|0
1632741260000|2021-09-27 11:14:20|3007.52|3007.52|3007.66|3007.66|3007.66|3007.66|3007.52|3007.52|0
1632741290000|2021-09-27 11:14:50|3007.79|3007.79|3008.14|3008.14|3008.14|3008.14|3007.79|3007.79|0
1632741300000|2021-09-27 11:15:00|3008.2|3008.2|3008.52|3008.52|3008.79|3008.79|3008.2|3008.2|0
1632741310000|2021-09-27 11:15:10|3008.55|3008.55|3008.55|3008.55|3008.55|3008.55|3008.55|3008.55|0
1632741320000|2021-09-27 11:15:20|3008.43|3008.43|3008.43|3008.43|3008.43|3008.43|3008.43|3008.43|0
1632741330000|2021-09-27 11:15:30|3008.47|3008.47|3008.47|3008.47|3008.47|3008.47|3008.47|3008.47|0
1632741340000|2021-09-27 11:15:40|3008.83|3008.83|3009.13|3009.13|3009.13|3009.13|3008.71|3008.71|0
1632741360000|2021-09-27 11:16:00|3009.46|3009.46|3009.46|3009.46|3009.46|3009.46|3009.46|3009.46|0
1632741380000|2021-09-27 11:16:20|3009.42|3009.42|3009.33|3009.33|3009.42|3009.42|3009.33|3009.33|0
1632741390000|2021-09-27 11:16:30|3009.2|3009.2|3009.13|3009.13|3009.2|3009.2|3009.13|3009.13|0
1632741400000|2021-09-27 11:16:40|3009.19|3009.19|3009.19|3009.19|3009.19|3009.19|3009.19|3009.19|0
1632741430000|2021-09-27 11:17:10|3009.29|3009.29|3009.29|3009.29|3009.29|3009.29|3009.29|3009.29|0
1632741440000|2021-09-27 11:17:20|3009.35|3009.35|3009.47|3009.47|3009.47|3009.47|3009.35|3009.35|0
1632741450000|2021-09-27 11:17:30|3009.59|3009.59|3009.7|3009.7|3009.72|3009.72|3009.57|3009.57|0
1632741460000|2021-09-27 11:17:40|3009.84|3009.84|3010.05|3010.05|3010.05|3010.05|3009.84|3009.84|0
1632741470000|2021-09-27 11:17:50|3009.61|3009.61|3009.49|3009.49|3009.61|3009.61|3009.37|3009.37|0
1632741480000|2021-09-27 11:18:00|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|0
1632741500000|2021-09-27 11:18:20|3009.74|3009.74|3009.74|3009.74|3009.74|3009.74|3009.74|3009.74|0
1632741520000|2021-09-27 11:18:40|3009.93|3009.93|3009.81|3009.81|3009.93|3009.93|3009.81|3009.81|0
1632741530000|2021-09-27 11:18:50|3009.68|3009.68|3009.69|3009.69|3009.69|3009.69|3009.62|3009.62|0
1632741540000|2021-09-27 11:19:00|3009.25|3009.25|3008.88|3008.88|3009.25|3009.25|3008.88|3008.88|0
1632741550000|2021-09-27 11:19:10|3008.74|3008.74|3008.6|3008.6|3008.74|3008.74|3008.51|3008.51|0
1632741580000|2021-09-27 11:19:40|3008.78|3008.78|3008.78|3008.78|3008.78|3008.78|3008.78|3008.78|0
1632741590000|2021-09-27 11:19:50|3008.93|3008.93|3009.24|3009.24|3009.24|3009.24|3008.93|3008.93|0
1632741600000|2021-09-27 11:20:00|3009.38|3009.38|3009.25|3009.25|3009.38|3009.38|3009.25|3009.25|0
1632741620000|2021-09-27 11:20:20|3009.31|3009.31|3009.31|3009.31|3009.31|3009.31|3009.31|3009.31|0
1632741630000|2021-09-27 11:20:30|3009.8|3009.8|3009.94|3009.94|3009.94|3009.94|3009.8|3009.8|0
1632741640000|2021-09-27 11:20:40|3010.07|3010.07|3010.21|3010.21|3010.21|3010.21|3010.07|3010.07|0
1632741650000|2021-09-27 11:20:50|3010.14|3010.14|3010.08|3010.08|3010.14|3010.14|3010.08|3010.08|0
1632741660000|2021-09-27 11:21:00|3010.13|3010.13|3010.13|3010.13|3010.13|3010.13|3010.13|3010.13|0
1632741670000|2021-09-27 11:21:10|3010.2|3010.2|3010.2|3010.2|3010.2|3010.2|3010.2|3010.2|0
1632741690000|2021-09-27 11:21:30|3010.13|3010.13|3010.19|3010.19|3010.19|3010.19|3010.13|3010.13|0
1632741700000|2021-09-27 11:21:40|3010.07|3010.07|3010.07|3010.07|3010.07|3010.07|3010.07|3010.07|0
1632741710000|2021-09-27 11:21:50|3009.93|3009.93|3009.79|3009.79|3009.93|3009.93|3009.79|3009.79|0
1632741720000|2021-09-27 11:22:00|3009.92|3009.92|3009.92|3009.92|3010.04|3010.04|3009.92|3009.92|0
1632741730000|2021-09-27 11:22:10|3010.04|3010.04|3010.04|3010.04|3010.04|3010.04|3010.04|3010.04|0
1632741760000|2021-09-27 11:22:40|3009.91|3009.91|3009.91|3009.91|3010.04|3010.04|3009.91|3009.91|0
1632741770000|2021-09-27 11:22:50|3009.77|3009.77|3009.77|3009.77|3009.77|3009.77|3009.77|3009.77|0
1632741780000|2021-09-27 11:23:00|3009.91|3009.91|3010.04|3010.04|3010.11|3010.11|3009.91|3009.91|0
1632741790000|2021-09-27 11:23:10|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|0
1632741800000|2021-09-27 11:23:20|3009.84|3009.84|3009.5|3009.5|3009.84|3009.84|3009.5|3009.5|0
1632741810000|2021-09-27 11:23:30|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|0
1632741830000|2021-09-27 11:23:50|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|0
1632741840000|2021-09-27 11:24:00|3009.3|3009.3|3008.91|3008.91|3009.3|3009.3|3008.91|3008.91|0
1632741850000|2021-09-27 11:24:10|3008.97|3008.97|3009.12|3009.12|3009.12|3009.12|3008.91|3008.91|0
1632741870000|2021-09-27 11:24:30|3008.97|3008.97|3008.42|3008.42|3008.97|3008.97|3008.42|3008.42|0
1632741880000|2021-09-27 11:24:40|3008.66|3008.66|3008.62|3008.62|3008.66|3008.66|3008.61|3008.61|0
1632741900000|2021-09-27 11:25:00|3008.66|3008.66|3008.67|3008.67|3008.72|3008.72|3008.61|3008.61|0
1632741910000|2021-09-27 11:25:10|3008.61|3008.61|3008.57|3008.57|3008.61|3008.61|3008.44|3008.44|0
1632741920000|2021-09-27 11:25:20|3008.52|3008.52|3008.55|3008.55|3008.55|3008.55|3008.52|3008.52|0
1632741930000|2021-09-27 11:25:30|3008.51|3008.51|3008.51|3008.51|3008.51|3008.51|3008.51|3008.51|0
1632741940000|2021-09-27 11:25:40|3008.38|3008.38|3008.38|3008.38|3008.38|3008.38|3008.38|3008.38|0
1632741960000|2021-09-27 11:26:00|3008.36|3008.36|3008.3|3008.3|3008.36|3008.36|3008.3|3008.3|0
1632741980000|2021-09-27 11:26:20|3008.23|3008.23|3008.17|3008.17|3008.23|3008.23|3008.11|3008.11|0
1632741990000|2021-09-27 11:26:30|3007.73|3007.73|3007.73|3007.73|3007.73|3007.73|3007.73|3007.73|0
1632742000000|2021-09-27 11:26:40|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|0
1632742010000|2021-09-27 11:26:50|3007.49|3007.49|3007.49|3007.49|3007.49|3007.49|3007.49|3007.49|0
1632742020000|2021-09-27 11:27:00|3007.38|3007.38|3007.24|3007.24|3007.38|3007.38|3007.24|3007.24|0
1632742050000|2021-09-27 11:27:30|3007.14|3007.14|3007.14|3007.14|3007.14|3007.14|3007.14|3007.14|0
1632742060000|2021-09-27 11:27:40|3007.08|3007.08|3007.08|3007.08|3007.21|3007.21|3007.08|3007.08|0
1632742070000|2021-09-27 11:27:50|3006.95|3006.95|3007.08|3007.08|3007.08|3007.08|3006.95|3006.95|0
1632742090000|2021-09-27 11:28:10|3006.88|3006.88|3006.82|3006.82|3006.88|3006.88|3006.82|3006.82|0
1632742120000|2021-09-27 11:28:40|3006.68|3006.68|3006.54|3006.54|3006.74|3006.74|3006.54|3006.54|0
1632742160000|2021-09-27 11:29:20|3006.61|3006.61|3006.46|3006.46|3006.61|3006.61|3006.46|3006.46|0
1632742170000|2021-09-27 11:29:30|3006.41|3006.41|3006.3|3006.3|3006.41|3006.41|3006.3|3006.3|0
1632742180000|2021-09-27 11:29:40|3006.15|3006.15|3006.25|3006.25|3006.25|3006.25|3006.11|3006.11|0
1632742190000|2021-09-27 11:29:50|3006.22|3006.22|3006.07|3006.07|3006.25|3006.25|3006.07|3006.07|0
1632742200000|2021-09-27 11:30:00|3006.04|3006.04|3005.85|3005.85|3006.04|3006.04|3005.85|3005.85|0
1632742210000|2021-09-27 11:30:10|3005.91|3005.91|3005.93|3005.93|3005.94|3005.94|3005.65|3005.65|0
1632742220000|2021-09-27 11:30:20|3005.8|3005.8|3005.99|3005.99|3005.99|3005.99|3005.8|3005.8|0
1632742230000|2021-09-27 11:30:30|3006.04|3006.04|3006.04|3006.04|3006.04|3006.04|3006.04|3006.04|0
1632742240000|2021-09-27 11:30:40|3006.11|3006.11|3006.07|3006.07|3006.11|3006.11|3006.07|3006.07|0
1632742250000|2021-09-27 11:30:50|3006|3006|3006|3006|3006|3006|3006|3006|0
1632742260000|2021-09-27 11:31:00|3006.21|3006.21|3006.41|3006.41|3006.41|3006.41|3006.21|3006.21|0
1632742270000|2021-09-27 11:31:10|3006.31|3006.31|3006.31|3006.31|3006.31|3006.31|3006.31|3006.31|0
1632742280000|2021-09-27 11:31:20|3006.07|3006.07|3006.07|3006.07|3006.07|3006.07|3006.07|3006.07|0
1632742300000|2021-09-27 11:31:40|3006.19|3006.19|3006.19|3006.19|3006.19|3006.19|3006.19|3006.19|0
1632742310000|2021-09-27 11:31:50|3006.33|3006.33|3006.33|3006.33|3006.33|3006.33|3006.33|3006.33|0
1632742330000|2021-09-27 11:32:10|3006.39|3006.39|3006.39|3006.39|3006.39|3006.39|3006.39|3006.39|0
1632742340000|2021-09-27 11:32:20|3006.26|3006.26|3006.26|3006.26|3006.26|3006.26|3006.26|3006.26|0
1632742360000|2021-09-27 11:32:40|3006.32|3006.32|3006.32|3006.32|3006.32|3006.32|3006.32|3006.32|0
1632742370000|2021-09-27 11:32:50|3006.6|3006.6|3006.64|3006.64|3006.89|3006.89|3006.6|3006.6|0
1632742380000|2021-09-27 11:33:00|3006.5|3006.5|3006.36|3006.36|3006.5|3006.5|3006.36|3006.36|0
1632742390000|2021-09-27 11:33:10|3006.3|3006.3|3006.24|3006.24|3006.3|3006.3|3006.24|3006.24|0
1632742420000|2021-09-27 11:33:40|3006.3|3006.3|3006.3|3006.3|3006.3|3006.3|3006.3|3006.3|0
1632742440000|2021-09-27 11:34:00|3006.37|3006.37|3006.37|3006.37|3006.37|3006.37|3006.37|3006.37|0
1632742450000|2021-09-27 11:34:10|3006.43|3006.43|3006.51|3006.51|3006.7|3006.7|3006.43|3006.43|0
1632742460000|2021-09-27 11:34:20|3006.46|3006.46|3006.74|3006.74|3006.74|3006.74|3006.46|3006.46|0
1632742470000|2021-09-27 11:34:30|3006.81|3006.81|3006.44|3006.44|3006.81|3006.81|3006.44|3006.44|0
1632742480000|2021-09-27 11:34:40|3006.55|3006.55|3006.91|3006.91|3006.91|3006.91|3006.55|3006.55|0
1632742490000|2021-09-27 11:34:50|3006.85|3006.85|3007|3007|3007|3007|3006.85|3006.85|0
1632742500000|2021-09-27 11:35:00|3007.07|3007.07|3007.07|3007.07|3007.07|3007.07|3007.07|3007.07|0
1632742510000|2021-09-27 11:35:10|3007.12|3007.12|3007.12|3007.12|3007.12|3007.12|3007.12|3007.12|0
1632742530000|2021-09-27 11:35:30|3007.02|3007.02|3006.75|3006.75|3007.02|3007.02|3006.75|3006.75|0
1632742540000|2021-09-27 11:35:40|3006.82|3006.82|3006.95|3006.95|3006.95|3006.95|3006.82|3006.82|0
1632742560000|2021-09-27 11:36:00|3007|3007|3007.2|3007.2|3007.26|3007.26|3007|3007|0
1632742570000|2021-09-27 11:36:10|3007.32|3007.32|3007.64|3007.64|3007.64|3007.64|3007.32|3007.32|0
1632742580000|2021-09-27 11:36:20|3007.71|3007.71|3007.71|3007.71|3007.71|3007.71|3007.71|3007.71|0
1632742590000|2021-09-27 11:36:30|3007.46|3007.46|3007.34|3007.34|3007.46|3007.46|3007.34|3007.34|0
1632742600000|2021-09-27 11:36:40|3007.46|3007.46|3007.46|3007.46|3007.46|3007.46|3007.46|3007.46|0
1632742610000|2021-09-27 11:36:50|3007.32|3007.32|3007.32|3007.32|3007.32|3007.32|3007.32|3007.32|0
1632742620000|2021-09-27 11:37:00|3007.46|3007.46|3007.4|3007.4|3007.46|3007.46|3007.4|3007.4|0
1632742630000|2021-09-27 11:37:10|3007.33|3007.33|3007.27|3007.27|3007.33|3007.33|3007.27|3007.27|0
1632742640000|2021-09-27 11:37:20|3007.4|3007.4|3007.51|3007.51|3007.51|3007.51|3007.4|3007.4|0
1632742670000|2021-09-27 11:37:50|3007.66|3007.66|3007.46|3007.46|3007.66|3007.66|3007.46|3007.46|0
1632742680000|2021-09-27 11:38:00|3007.39|3007.39|3007.13|3007.13|3007.39|3007.39|3007.13|3007.13|0
1632742690000|2021-09-27 11:38:10|3007.2|3007.2|3007.55|3007.55|3007.61|3007.61|3007.2|3007.2|0
1632742700000|2021-09-27 11:38:20|3007.73|3007.73|3007.95|3007.95|3007.95|3007.95|3007.67|3007.67|0
1632742710000|2021-09-27 11:38:30|3008.01|3008.01|3008.01|3008.01|3008.01|3008.01|3008.01|3008.01|0
1632742720000|2021-09-27 11:38:40|3007.96|3007.96|3008.01|3008.01|3008.01|3008.01|3007.96|3007.96|0
1632742730000|2021-09-27 11:38:50|3008.08|3008.08|3008.13|3008.13|3008.13|3008.13|3008.08|3008.08|0
1632742740000|2021-09-27 11:39:00|3008.07|3008.07|3008.1|3008.1|3008.1|3008.1|3008.07|3008.07|0
1632742750000|2021-09-27 11:39:10|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|0
1632742770000|2021-09-27 11:39:30|3008.09|3008.09|3008.04|3008.04|3008.09|3008.09|3007.83|3007.83|0
1632742820000|2021-09-27 11:40:20|3007.98|3007.98|3007.68|3007.68|3007.98|3007.98|3007.54|3007.54|0
1632742860000|2021-09-27 11:41:00|3007.75|3007.75|3007.75|3007.75|3007.75|3007.75|3007.75|3007.75|0
1632742870000|2021-09-27 11:41:10|3007.61|3007.61|3007.24|3007.24|3007.61|3007.61|3007.24|3007.24|0
1632742880000|2021-09-27 11:41:20|3007.1|3007.1|3006.98|3006.98|3007.1|3007.1|3006.98|3006.98|0
1632742910000|2021-09-27 11:41:50|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|0
1632742920000|2021-09-27 11:42:00|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|0
1632742940000|2021-09-27 11:42:20|3006.89|3006.89|3006.89|3006.89|3006.89|3006.89|3006.89|3006.89|0
1632742950000|2021-09-27 11:42:30|3006.78|3006.78|3006.84|3006.84|3006.84|3006.84|3006.78|3006.78|0
1632742960000|2021-09-27 11:42:40|3006.96|3006.96|3007.18|3007.18|3007.4|3007.4|3006.96|3006.96|0
1632742970000|2021-09-27 11:42:50|3007.06|3007.06|3007.06|3007.06|3007.06|3007.06|3007.06|3007.06|0
1632742980000|2021-09-27 11:43:00|3007.11|3007.11|3007.11|3007.11|3007.11|3007.11|3007.11|3007.11|0
1632742990000|2021-09-27 11:43:10|3007.24|3007.24|3007.37|3007.37|3007.37|3007.37|3007.24|3007.24|0
1632743000000|2021-09-27 11:43:20|3007.4|3007.4|3007.55|3007.55|3007.55|3007.55|3007.4|3007.4|0
1632743010000|2021-09-27 11:43:30|3007.4|3007.4|3007.46|3007.46|3007.46|3007.46|3007.4|3007.4|0
1632743040000|2021-09-27 11:44:00|3007.25|3007.25|3007.25|3007.25|3007.25|3007.25|3007.25|3007.25|0
1632743050000|2021-09-27 11:44:10|3007.31|3007.31|3007.31|3007.31|3007.31|3007.31|3007.31|3007.31|0
1632743060000|2021-09-27 11:44:20|3007.45|3007.45|3007.56|3007.56|3007.56|3007.56|3007.45|3007.45|0
1632743080000|2021-09-27 11:44:40|3008.12|3008.12|3008.83|3008.83|3008.83|3008.83|3007.98|3007.98|0
1632743090000|2021-09-27 11:44:50|3008.89|3008.89|3009.02|3009.02|3009.02|3009.02|3008.89|3008.89|0
1632743100000|2021-09-27 11:45:00|3008.98|3008.98|3008.98|3008.98|3008.98|3008.98|3008.98|3008.98|0
1632743130000|2021-09-27 11:45:30|3008.84|3008.84|3008.84|3008.84|3008.84|3008.84|3008.84|3008.84|0
1632743150000|2021-09-27 11:45:50|3008.77|3008.77|3008.66|3008.66|3008.77|3008.77|3008.66|3008.66|0
1632743160000|2021-09-27 11:46:00|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|0
1632743180000|2021-09-27 11:46:20|3008.57|3008.57|3008.83|3008.83|3008.83|3008.83|3008.5|3008.5|0
1632743190000|2021-09-27 11:46:30|3008.76|3008.76|3008.61|3008.61|3008.76|3008.76|3008.61|3008.61|0
1632743200000|2021-09-27 11:46:40|3008.48|3008.48|3008.34|3008.34|3008.48|3008.48|3008.34|3008.34|0
1632743220000|2021-09-27 11:47:00|3008.38|3008.38|3008.4|3008.4|3008.4|3008.4|3008.27|3008.27|0
1632743240000|2021-09-27 11:47:20|3008.44|3008.44|3008.51|3008.51|3008.51|3008.51|3008.44|3008.44|0
1632743250000|2021-09-27 11:47:30|3008.61|3008.61|3007.94|3007.94|3008.61|3008.61|3007.94|3007.94|0
1632743260000|2021-09-27 11:47:40|3007.79|3007.79|3007.79|3007.79|3007.79|3007.79|3007.79|3007.79|0
1632743270000|2021-09-27 11:47:50|3007.65|3007.65|3007.58|3007.58|3007.9|3007.9|3007.45|3007.45|0
1632743290000|2021-09-27 11:48:10|3007.43|3007.43|3007.43|3007.43|3007.43|3007.43|3007.43|3007.43|0
1632743300000|2021-09-27 11:48:20|3007.5|3007.5|3007.5|3007.5|3007.5|3007.5|3007.5|3007.5|0
1632743310000|2021-09-27 11:48:30|3007.61|3007.61|3007.61|3007.61|3007.61|3007.61|3007.61|3007.61|0
1632743320000|2021-09-27 11:48:40|3007.55|3007.55|3007.55|3007.55|3007.55|3007.55|3007.55|3007.55|0
1632743340000|2021-09-27 11:49:00|3007.83|3007.83|3007.69|3007.69|3007.83|3007.83|3007.69|3007.69|0
1632743350000|2021-09-27 11:49:10|3007.75|3007.75|3007.62|3007.62|3007.75|3007.75|3007.62|3007.62|0
1632743370000|2021-09-27 11:49:30|3007.73|3007.73|3007.73|3007.73|3007.73|3007.73|3007.73|3007.73|0
1632743380000|2021-09-27 11:49:40|3007.9|3007.9|3007.9|3007.9|3007.9|3007.9|3007.9|3007.9|0
1632743390000|2021-09-27 11:49:50|3007.65|3007.65|3007.59|3007.59|3007.65|3007.65|3007.59|3007.59|0
1632743400000|2021-09-27 11:50:00|3007.64|3007.64|3007.61|3007.61|3007.64|3007.64|3007.61|3007.61|0
1632743410000|2021-09-27 11:50:10|3007.73|3007.73|3007.84|3007.84|3007.84|3007.84|3007.73|3007.73|0
1632743430000|2021-09-27 11:50:30|3007.77|3007.77|3007.83|3007.83|3007.83|3007.83|3007.77|3007.77|0
1632743460000|2021-09-27 11:51:00|3008.11|3008.11|3008.6|3008.6|3008.74|3008.74|3008.11|3008.11|0
1632743470000|2021-09-27 11:51:10|3008.46|3008.46|3008.46|3008.46|3008.46|3008.46|3008.46|3008.46|0
1632743480000|2021-09-27 11:51:20|3008.31|3008.31|3008.31|3008.31|3008.31|3008.31|3008.31|3008.31|0
1632743490000|2021-09-27 11:51:30|3008.25|3008.25|3008.43|3008.43|3008.5|3008.5|3008.25|3008.25|0
1632743530000|2021-09-27 11:52:10|3008.37|3008.37|3008.23|3008.23|3008.37|3008.37|3008.23|3008.23|0
1632743540000|2021-09-27 11:52:20|3008.17|3008.17|3008.09|3008.09|3008.17|3008.17|3008.09|3008.09|0
1632743560000|2021-09-27 11:52:40|3008.02|3008.02|3007.7|3007.7|3008.02|3008.02|3007.7|3007.7|0
1632743570000|2021-09-27 11:52:50|3007.73|3007.73|3007.73|3007.73|3007.73|3007.73|3007.73|3007.73|0
1632743580000|2021-09-27 11:53:00|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|0
1632743610000|2021-09-27 11:53:30|3007.87|3007.87|3007.73|3007.73|3007.87|3007.87|3007.73|3007.73|0
1632743620000|2021-09-27 11:53:40|3007.56|3007.56|3007.31|3007.31|3007.56|3007.56|3007.31|3007.31|0
1632743630000|2021-09-27 11:53:50|3007.44|3007.44|3007.56|3007.56|3007.56|3007.56|3007.19|3007.19|0
1632743640000|2021-09-27 11:54:00|3007.68|3007.68|3007.49|3007.49|3007.8|3007.8|3007.49|3007.49|0
1632743650000|2021-09-27 11:54:10|3007.61|3007.61|3007.74|3007.74|3007.74|3007.74|3007.61|3007.61|0
1632743670000|2021-09-27 11:54:30|3007.67|3007.67|3007.52|3007.52|3007.67|3007.67|3007.52|3007.52|0
1632743680000|2021-09-27 11:54:40|3007.38|3007.38|3007.38|3007.38|3007.38|3007.38|3007.38|3007.38|0
1632743690000|2021-09-27 11:54:50|3007.25|3007.25|3007.11|3007.11|3007.25|3007.25|3007.11|3007.11|0
1632743700000|2021-09-27 11:55:00|3006.81|3006.81|3006.74|3006.74|3006.81|3006.81|3006.74|3006.74|0
1632743710000|2021-09-27 11:55:10|3006.68|3006.68|3006.66|3006.66|3006.68|3006.68|3006.59|3006.59|0
1632743720000|2021-09-27 11:55:20|3006.55|3006.55|3006.75|3006.75|3006.75|3006.75|3006.55|3006.55|0
1632743730000|2021-09-27 11:55:30|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|0
1632743740000|2021-09-27 11:55:40|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|0
1632743750000|2021-09-27 11:55:50|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|0
1632743760000|2021-09-27 11:56:00|3006.51|3006.51|3006.38|3006.38|3006.51|3006.51|3006.38|3006.38|0
1632743770000|2021-09-27 11:56:10|3006.08|3006.08|3006.12|3006.12|3006.12|3006.12|3006.08|3006.08|0
1632743780000|2021-09-27 11:56:20|3006.25|3006.25|3006.25|3006.25|3006.25|3006.25|3006.25|3006.25|0
1632743790000|2021-09-27 11:56:30|3006.28|3006.28|3006.28|3006.28|3006.28|3006.28|3006.28|3006.28|0
1632743800000|2021-09-27 11:56:40|3006.16|3006.16|3006.16|3006.16|3006.16|3006.16|3006.16|3006.16|0
1632743820000|2021-09-27 11:57:00|3005.92|3005.92|3005.92|3005.92|3006.04|3006.04|3005.92|3005.92|0
1632743830000|2021-09-27 11:57:10|3005.85|3005.85|3005.19|3005.19|3005.99|3005.99|3005.19|3005.19|0
1632743840000|2021-09-27 11:57:20|3005.12|3005.12|3005.01|3005.01|3005.12|3005.12|3005.01|3005.01|0
1632743850000|2021-09-27 11:57:30|3005.16|3005.16|3005.01|3005.01|3005.16|3005.16|3005.01|3005.01|0
1632743870000|2021-09-27 11:57:50|3005|3005|3005|3005|3005|3005|3005|3005|0
1632743880000|2021-09-27 11:58:00|3004.98|3004.98|3004.87|3004.87|3004.98|3004.98|3004.87|3004.87|0
1632743890000|2021-09-27 11:58:10|3004.8|3004.8|3004.8|3004.8|3004.8|3004.8|3004.8|3004.8|0
1632743910000|2021-09-27 11:58:30|3004.94|3004.94|3004.8|3004.8|3004.94|3004.94|3004.8|3004.8|0
1632743930000|2021-09-27 11:58:50|3004.76|3004.76|3004.63|3004.63|3004.76|3004.76|3004.63|3004.63|0
1632743950000|2021-09-27 11:59:10|3004.5|3004.5|3004.26|3004.26|3004.64|3004.64|3004.26|3004.26|0
1632743960000|2021-09-27 11:59:20|3004.38|3004.38|3004.38|3004.38|3004.38|3004.38|3004.38|3004.38|0
1632743970000|2021-09-27 11:59:30|3004.32|3004.32|3004.32|3004.32|3004.32|3004.32|3004.32|3004.32|0
1632743980000|2021-09-27 11:59:40|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|0
1632743990000|2021-09-27 11:59:50|3004.14|3004.14|3004.14|3004.14|3004.14|3004.14|3004.14|3004.14|0
1632744000000|2021-09-27 12:00:00|3004.08|3004.08|3003.84|3003.84|3004.08|3004.08|3003.59|3003.59|0
1632744010000|2021-09-27 12:00:10|3003.95|3003.95|3004.06|3004.06|3004.06|3004.06|3003.95|3003.95|0
1632744030000|2021-09-27 12:00:30|3003.92|3003.92|3003.92|3003.92|3003.92|3003.92|3003.92|3003.92|0
1632744040000|2021-09-27 12:00:40|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|0
1632744050000|2021-09-27 12:00:50|3003.87|3003.87|3003.87|3003.87|3003.87|3003.87|3003.87|3003.87|0
1632744060000|2021-09-27 12:01:00|3003.97|3003.97|3004.22|3004.22|3004.28|3004.28|3003.97|3003.97|0
1632744070000|2021-09-27 12:01:10|3004.29|3004.29|3004.43|3004.43|3004.43|3004.43|3004.29|3004.29|0
1632744080000|2021-09-27 12:01:20|3004.58|3004.58|3004.64|3004.64|3004.64|3004.64|3004.58|3004.58|0
1632744100000|2021-09-27 12:01:40|3004.54|3004.54|3004.66|3004.66|3004.66|3004.66|3004.54|3004.54|0
1632744110000|2021-09-27 12:01:50|3004.71|3004.71|3004.71|3004.71|3004.71|3004.71|3004.71|3004.71|0
1632744120000|2021-09-27 12:02:00|3004.85|3004.85|3005.46|3005.46|3005.46|3005.46|3004.85|3004.85|0
1632744130000|2021-09-27 12:02:10|3005.52|3005.52|3005.52|3005.52|3005.52|3005.52|3005.52|3005.52|0
1632744180000|2021-09-27 12:03:00|3005.28|3005.28|3005.38|3005.38|3005.4|3005.4|3005.15|3005.15|0
1632744200000|2021-09-27 12:03:20|3005.24|3005.24|3005.03|3005.03|3005.24|3005.24|3005.03|3005.03|0
1632744210000|2021-09-27 12:03:30|3004.88|3004.88|3005.03|3005.03|3005.03|3005.03|3004.88|3004.88|0
1632744220000|2021-09-27 12:03:40|3005.18|3005.18|3005.42|3005.42|3005.42|3005.42|3005.18|3005.18|0
1632744240000|2021-09-27 12:04:00|3005.36|3005.36|3005.2|3005.2|3005.36|3005.36|3005.2|3005.2|0
1632744250000|2021-09-27 12:04:10|3005.34|3005.34|3005.49|3005.49|3005.49|3005.49|3005.34|3005.34|0
1632744270000|2021-09-27 12:04:30|3005.44|3005.44|3005.44|3005.44|3005.44|3005.44|3005.44|3005.44|0
1632744290000|2021-09-27 12:04:50|3005.5|3005.5|3005.37|3005.37|3005.5|3005.5|3005.37|3005.37|0
1632744300000|2021-09-27 12:05:00|3005.44|3005.44|3005.44|3005.44|3005.44|3005.44|3005.44|3005.44|0
1632744310000|2021-09-27 12:05:10|3005.57|3005.57|3005.63|3005.63|3005.63|3005.63|3005.57|3005.57|0
1632744330000|2021-09-27 12:05:30|3005.69|3005.69|3005.76|3005.76|3005.76|3005.76|3005.69|3005.69|0
1632744340000|2021-09-27 12:05:40|3005.72|3005.72|3005.68|3005.68|3005.72|3005.72|3005.68|3005.68|0
1632744350000|2021-09-27 12:05:50|3005.65|3005.65|3005.96|3005.96|3005.96|3005.96|3005.65|3005.65|0
1632744360000|2021-09-27 12:06:00|3006.09|3006.09|3006.21|3006.21|3006.21|3006.21|3006.09|3006.09|0
1632744370000|2021-09-27 12:06:10|3006.1|3006.1|3006.1|3006.1|3006.1|3006.1|3006.1|3006.1|0
1632744380000|2021-09-27 12:06:20|3005.98|3005.98|3005.98|3005.98|3005.98|3005.98|3005.98|3005.98|0
1632744390000|2021-09-27 12:06:30|3005.86|3005.86|3006.03|3006.03|3006.03|3006.03|3005.86|3005.86|0
1632744400000|2021-09-27 12:06:40|3006.09|3006.09|3006.22|3006.22|3006.22|3006.22|3006.09|3006.09|0
1632744410000|2021-09-27 12:06:50|3006.36|3006.36|3006.47|3006.47|3006.47|3006.47|3006.36|3006.36|0
1632744420000|2021-09-27 12:07:00|3006.58|3006.58|3006.58|3006.58|3006.58|3006.58|3006.58|3006.58|0
1632744430000|2021-09-27 12:07:10|3006.64|3006.64|3006.57|3006.57|3006.64|3006.64|3006.57|3006.57|0
1632744450000|2021-09-27 12:07:30|3006.44|3006.44|3006.44|3006.44|3006.44|3006.44|3006.44|3006.44|0
1632744460000|2021-09-27 12:07:40|3006.55|3006.55|3006.55|3006.55|3006.55|3006.55|3006.55|3006.55|0
1632744500000|2021-09-27 12:08:20|3006.41|3006.41|3006.41|3006.41|3006.41|3006.41|3006.41|3006.41|0
1632744510000|2021-09-27 12:08:30|3006.52|3006.52|3006.8|3006.8|3006.8|3006.8|3006.52|3006.52|0
1632744520000|2021-09-27 12:08:40|3006.9|3006.9|3006.7|3006.7|3006.9|3006.9|3006.7|3006.7|0
1632744540000|2021-09-27 12:09:00|3006.56|3006.56|3006.56|3006.56|3006.56|3006.56|3006.56|3006.56|0
1632744550000|2021-09-27 12:09:10|3006.85|3006.85|3006.69|3006.69|3006.85|3006.85|3006.56|3006.56|0
1632744570000|2021-09-27 12:09:30|3006.56|3006.56|3006.56|3006.56|3006.56|3006.56|3006.56|3006.56|0
1632744580000|2021-09-27 12:09:40|3006.44|3006.44|3006.2|3006.2|3006.44|3006.44|3006.2|3006.2|0
1632744590000|2021-09-27 12:09:50|3006.1|3006.1|3006.01|3006.01|3006.1|3006.1|3005.97|3005.97|0
1632744600000|2021-09-27 12:10:00|3005.88|3005.88|3005.84|3005.84|3005.88|3005.88|3005.84|3005.84|0
1632744630000|2021-09-27 12:10:30|3005.91|3005.91|3005.65|3005.65|3005.91|3005.91|3005.65|3005.65|0
1632744640000|2021-09-27 12:10:40|3005.36|3005.36|3005.36|3005.36|3005.51|3005.51|3005.3|3005.3|0
1632744650000|2021-09-27 12:10:50|3005.3|3005.3|3004.82|3004.82|3005.3|3005.3|3004.82|3004.82|0
1632744660000|2021-09-27 12:11:00|3004.87|3004.87|3004.83|3004.83|3004.87|3004.87|3004.83|3004.83|0
1632744670000|2021-09-27 12:11:10|3004.69|3004.69|3004.45|3004.45|3004.69|3004.69|3004.44|3004.44|0
1632744690000|2021-09-27 12:11:30|3004.34|3004.34|3004.34|3004.34|3004.34|3004.34|3004.34|3004.34|0
1632744700000|2021-09-27 12:11:40|3004.05|3004.05|3004.05|3004.05|3004.05|3004.05|3004.05|3004.05|0
1632744710000|2021-09-27 12:11:50|3003.81|3003.81|3003.51|3003.51|3003.95|3003.95|3003.51|3003.51|0
1632744720000|2021-09-27 12:12:00|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|0
1632744730000|2021-09-27 12:12:10|3003.32|3003.32|3003.32|3003.32|3003.32|3003.32|3003.32|3003.32|0
1632744750000|2021-09-27 12:12:30|3003.18|3003.18|3002.48|3002.48|3003.18|3003.18|3002.48|3002.48|0
1632744760000|2021-09-27 12:12:40|3002.76|3002.76|3002.62|3002.62|3002.9|3002.9|3002.62|3002.62|0
1632744770000|2021-09-27 12:12:50|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|0
1632744780000|2021-09-27 12:13:00|3002.56|3002.56|3002.56|3002.56|3002.56|3002.56|3002.56|3002.56|0
1632744790000|2021-09-27 12:13:10|3002.85|3002.85|3002.42|3002.42|3002.85|3002.85|3002.42|3002.42|0
1632744800000|2021-09-27 12:13:20|3002.49|3002.49|3003.39|3003.39|3003.39|3003.39|3002.49|3002.49|0
1632744810000|2021-09-27 12:13:30|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|0
1632744830000|2021-09-27 12:13:50|3003.42|3003.42|3003.42|3003.42|3003.42|3003.42|3003.42|3003.42|0
1632744840000|2021-09-27 12:14:00|3003.35|3003.35|3003.43|3003.43|3003.5|3003.5|3003.35|3003.35|0
1632744860000|2021-09-27 12:14:20|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|0
1632744870000|2021-09-27 12:14:30|3003.44|3003.44|3003.44|3003.44|3003.51|3003.51|3003.44|3003.44|0
1632744890000|2021-09-27 12:14:50|3003.39|3003.39|3003.33|3003.33|3003.39|3003.39|3003.33|3003.33|0
1632744900000|2021-09-27 12:15:00|3003.39|3003.39|3003.39|3003.39|3003.51|3003.51|3003.39|3003.39|0
1632744910000|2021-09-27 12:15:10|3003.32|3003.32|3003.32|3003.32|3003.32|3003.32|3003.32|3003.32|0
1632744930000|2021-09-27 12:15:30|3003.38|3003.38|3003.38|3003.38|3003.38|3003.38|3003.38|3003.38|0
1632744940000|2021-09-27 12:15:40|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|0
1632744950000|2021-09-27 12:15:50|3003.29|3003.29|3003.29|3003.29|3003.29|3003.29|3003.29|3003.29|0
1632744960000|2021-09-27 12:16:00|3003.42|3003.42|3003.42|3003.42|3003.42|3003.42|3003.42|3003.42|0
1632744970000|2021-09-27 12:16:10|3003.31|3003.31|3003.19|3003.19|3003.31|3003.31|3003.19|3003.19|0
1632744980000|2021-09-27 12:16:20|3002.91|3002.91|3002.84|3002.84|3002.91|3002.91|3002.84|3002.84|0
1632744990000|2021-09-27 12:16:30|3002.7|3002.7|3002.8|3002.8|3002.8|3002.8|3002.7|3002.7|0
1632745010000|2021-09-27 12:16:50|3002.7|3002.7|3002.7|3002.7|3002.7|3002.7|3002.7|3002.7|0
1632745020000|2021-09-27 12:17:00|3002.77|3002.77|3002.61|3002.61|3002.77|3002.77|3002.61|3002.61|0
1632745030000|2021-09-27 12:17:10|3002.67|3002.67|3002.61|3002.61|3002.67|3002.67|3002.48|3002.48|0
1632745050000|2021-09-27 12:17:30|3002.68|3002.68|3002.74|3002.74|3002.74|3002.74|3002.68|3002.68|0
1632745080000|2021-09-27 12:18:00|3002.89|3002.89|3003.15|3003.15|3003.15|3003.15|3002.89|3002.89|0
1632745090000|2021-09-27 12:18:10|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|0
1632745110000|2021-09-27 12:18:30|3003.21|3003.21|3003.14|3003.14|3003.21|3003.21|3003.14|3003.14|0
1632745120000|2021-09-27 12:18:40|3003|3003|3003|3003|3003|3003|3003|3003|0
1632745140000|2021-09-27 12:19:00|3003.03|3003.03|3002.32|3002.32|3003.03|3003.03|3002.32|3002.32|0
1632745150000|2021-09-27 12:19:10|3002.26|3002.26|3002.24|3002.24|3002.31|3002.31|3002.24|3002.24|0
1632745180000|2021-09-27 12:19:40|3002.31|3002.31|3002.37|3002.37|3002.49|3002.49|3002.12|3002.12|0
1632745200000|2021-09-27 12:20:00|3002.27|3002.27|3002.56|3002.56|3002.56|3002.56|3002.27|3002.27|0
1632745220000|2021-09-27 12:20:20|3002.61|3002.61|3002.08|3002.08|3002.61|3002.61|3002.08|3002.08|0
1632745230000|2021-09-27 12:20:30|3002.33|3002.33|3002.36|3002.36|3002.36|3002.36|3002.33|3002.33|0
1632745240000|2021-09-27 12:20:40|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|0
1632745250000|2021-09-27 12:20:50|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|0
1632745260000|2021-09-27 12:21:00|3002.57|3002.57|3002.85|3002.85|3002.85|3002.85|3002.57|3002.57|0
1632745270000|2021-09-27 12:21:10|3002.92|3002.92|3004.49|3004.49|3004.49|3004.49|3002.92|3002.92|0
1632745280000|2021-09-27 12:21:20|3004.6|3004.6|3004.6|3004.6|3004.6|3004.6|3004.5|3004.5|0
1632745300000|2021-09-27 12:21:40|3004.38|3004.38|3004.37|3004.37|3004.42|3004.42|3004.26|3004.26|0
1632745310000|2021-09-27 12:21:50|3004.33|3004.33|3004.33|3004.33|3004.33|3004.33|3004.33|3004.33|0
1632745320000|2021-09-27 12:22:00|3004.2|3004.2|3003.61|3003.61|3004.32|3004.32|3003.61|3003.61|0
1632745330000|2021-09-27 12:22:10|3003.51|3003.51|3003.61|3003.61|3003.61|3003.61|3003.51|3003.51|0
1632745360000|2021-09-27 12:22:40|3003.69|3003.69|3003.69|3003.69|3003.69|3003.69|3003.69|3003.69|0
1632745370000|2021-09-27 12:22:50|3003.54|3003.54|3003.54|3003.54|3003.54|3003.54|3003.54|3003.54|0
1632745390000|2021-09-27 12:23:10|3003.25|3003.25|3003.45|3003.45|3003.45|3003.45|3003.25|3003.25|0
1632745400000|2021-09-27 12:23:20|3003.51|3003.51|3003.51|3003.51|3003.51|3003.51|3003.51|3003.51|0
1632745410000|2021-09-27 12:23:30|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|0
1632745420000|2021-09-27 12:23:40|3003.43|3003.43|3003.58|3003.58|3003.58|3003.58|3003.43|3003.43|0
1632745440000|2021-09-27 12:24:00|3003.44|3003.44|3003.55|3003.55|3003.55|3003.55|3003.44|3003.44|0
1632745460000|2021-09-27 12:24:20|3003.41|3003.41|3003.41|3003.41|3003.41|3003.41|3003.41|3003.41|0
1632745470000|2021-09-27 12:24:30|3003.55|3003.55|3003.83|3003.83|3003.83|3003.83|3003.49|3003.49|0
1632745480000|2021-09-27 12:24:40|3003.77|3003.77|3003.77|3003.77|3003.77|3003.77|3003.77|3003.77|0
1632745490000|2021-09-27 12:24:50|3003.82|3003.82|3004.1|3004.1|3004.1|3004.1|3003.82|3003.82|0
1632745500000|2021-09-27 12:25:00|3004.24|3004.24|3004.31|3004.31|3004.31|3004.31|3004.24|3004.24|0
1632745520000|2021-09-27 12:25:20|3004.25|3004.25|3003.64|3003.64|3004.25|3004.25|3003.64|3003.64|0
1632745530000|2021-09-27 12:25:30|3003.52|3003.52|3003.39|3003.39|3003.52|3003.52|3003.28|3003.28|0
1632745550000|2021-09-27 12:25:50|3003.5|3003.5|3003.71|3003.71|3003.71|3003.71|3003.5|3003.5|0
1632745560000|2021-09-27 12:26:00|3003.77|3003.77|3003.9|3003.9|3003.9|3003.9|3003.77|3003.77|0
1632745570000|2021-09-27 12:26:10|3003.84|3003.84|3003.7|3003.7|3003.84|3003.84|3003.49|3003.49|0
1632745580000|2021-09-27 12:26:20|3003.81|3003.81|3003.7|3003.7|3003.81|3003.81|3003.7|3003.7|0
1632745590000|2021-09-27 12:26:30|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|0
1632745600000|2021-09-27 12:26:40|3003.78|3003.78|3003.78|3003.78|3003.78|3003.78|3003.78|3003.78|0
1632745670000|2021-09-27 12:27:50|3003.89|3003.89|3004.17|3004.17|3004.17|3004.17|3003.89|3003.89|0
1632745680000|2021-09-27 12:28:00|3004.29|3004.29|3004.17|3004.17|3004.29|3004.29|3004.05|3004.05|0
1632745720000|2021-09-27 12:28:40|3004.04|3004.04|3004.11|3004.11|3004.11|3004.11|3004.04|3004.04|0
1632745730000|2021-09-27 12:28:50|3004.05|3004.05|3003.94|3003.94|3004.05|3004.05|3003.94|3003.94|0
1632745740000|2021-09-27 12:29:00|3004.01|3004.01|3003.7|3003.7|3004.01|3004.01|3003.7|3003.7|0
1632745750000|2021-09-27 12:29:10|3003.85|3003.85|3003.85|3003.85|3003.85|3003.85|3003.85|3003.85|0
1632745760000|2021-09-27 12:29:20|3003.71|3003.71|3003.71|3003.71|3003.71|3003.71|3003.71|3003.71|0
1632745780000|2021-09-27 12:29:40|3003.84|3003.84|3003.95|3003.95|3003.95|3003.95|3003.84|3003.84|0
1632745790000|2021-09-27 12:29:50|3004.01|3004.01|3004.13|3004.13|3004.13|3004.13|3003.94|3003.94|0
1632745800000|2021-09-27 12:30:00|3004.2|3004.2|3005.02|3005.02|3005.17|3005.17|3004.17|3004.17|0
1632745810000|2021-09-27 12:30:10|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|0
1632745830000|2021-09-27 12:30:30|3004.7|3004.7|3004.54|3004.54|3004.73|3004.73|3004.54|3004.54|0
1632745840000|2021-09-27 12:30:40|3004.42|3004.42|3004.53|3004.53|3004.53|3004.53|3004.27|3004.27|0
1632745850000|2021-09-27 12:30:50|3004.41|3004.41|3004.41|3004.41|3004.41|3004.41|3004.41|3004.41|0
1632745860000|2021-09-27 12:31:00|3004.48|3004.48|3004.34|3004.34|3004.48|3004.48|3004.34|3004.34|0
1632745870000|2021-09-27 12:31:10|3004.3|3004.3|3004.3|3004.3|3004.3|3004.3|3004.3|3004.3|0
1632745910000|2021-09-27 12:31:50|3004.55|3004.55|3004.79|3004.79|3004.79|3004.79|3004.55|3004.55|0
1632745930000|2021-09-27 12:32:10|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|0
1632745940000|2021-09-27 12:32:20|3005|3005|3004.87|3004.87|3005|3005|3004.87|3004.87|0
1632745950000|2021-09-27 12:32:30|3004.74|3004.74|3004.87|3004.87|3004.87|3004.87|3004.74|3004.74|0
1632745970000|2021-09-27 12:32:50|3004.9|3004.9|3004.59|3004.59|3004.9|3004.9|3004.59|3004.59|0
1632745980000|2021-09-27 12:33:00|3004.66|3004.66|3004.66|3004.66|3004.66|3004.66|3004.66|3004.66|0
1632746000000|2021-09-27 12:33:20|3004.72|3004.72|3004.72|3004.72|3004.72|3004.72|3004.72|3004.72|0
1632746030000|2021-09-27 12:33:50|3004.83|3004.83|3004.63|3004.63|3004.83|3004.83|3004.51|3004.51|0
1632746040000|2021-09-27 12:34:00|3004.5|3004.5|3004.5|3004.5|3004.5|3004.5|3004.5|3004.5|0
1632746050000|2021-09-27 12:34:10|3004.37|3004.37|3004.37|3004.37|3004.37|3004.37|3004.37|3004.37|0
1632746060000|2021-09-27 12:34:20|3004.31|3004.31|3004.51|3004.51|3004.51|3004.51|3004.31|3004.31|0
1632746080000|2021-09-27 12:34:40|3004.66|3004.66|3004.66|3004.66|3004.66|3004.66|3004.66|3004.66|0
1632746100000|2021-09-27 12:35:00|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|0
1632746120000|2021-09-27 12:35:20|3004.58|3004.58|3004.36|3004.36|3004.58|3004.58|3004.36|3004.36|0
1632746130000|2021-09-27 12:35:30|3004.22|3004.22|3003.71|3003.71|3004.22|3004.22|3003.71|3003.71|0
1632746140000|2021-09-27 12:35:40|3003.56|3003.56|3003.07|3003.07|3003.56|3003.56|3003.07|3003.07|0
1632746160000|2021-09-27 12:36:00|3003.1|3003.1|3002.81|3002.81|3003.1|3003.1|3002.81|3002.81|0
1632746170000|2021-09-27 12:36:10|3002.96|3002.96|3003.02|3003.02|3003.02|3003.02|3002.96|3002.96|0
1632746190000|2021-09-27 12:36:30|3002.88|3002.88|3002.88|3002.88|3002.88|3002.88|3002.88|3002.88|0
1632746200000|2021-09-27 12:36:40|3003.02|3003.02|3003.02|3003.02|3003.02|3003.02|3003.02|3003.02|0
1632746220000|2021-09-27 12:37:00|3003.16|3003.16|3003.42|3003.42|3003.42|3003.42|3003.16|3003.16|0
1632746230000|2021-09-27 12:37:10|3003.49|3003.49|3003.78|3003.78|3003.78|3003.78|3003.49|3003.49|0
1632746240000|2021-09-27 12:37:20|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|0
1632746250000|2021-09-27 12:37:30|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|0
1632746270000|2021-09-27 12:37:50|3003.61|3003.61|3003.48|3003.48|3003.61|3003.61|3003.48|3003.48|0
1632746280000|2021-09-27 12:38:00|3003.6|3003.6|3003.56|3003.56|3003.63|3003.63|3003.56|3003.56|0
1632746290000|2021-09-27 12:38:10|3003.61|3003.61|3003.61|3003.61|3003.61|3003.61|3003.61|3003.61|0
1632746300000|2021-09-27 12:38:20|3003.49|3003.49|3003.56|3003.56|3003.56|3003.56|3003.49|3003.49|0
1632746310000|2021-09-27 12:38:30|3003.5|3003.5|3003.37|3003.37|3003.5|3003.5|3003.37|3003.37|0
1632746320000|2021-09-27 12:38:40|3003.31|3003.31|3003.24|3003.24|3003.31|3003.31|3003.24|3003.24|0
1632746330000|2021-09-27 12:38:50|3003.12|3003.12|3002.99|3002.99|3003.12|3003.12|3002.99|3002.99|0
1632746340000|2021-09-27 12:39:00|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|0
1632746350000|2021-09-27 12:39:10|3002.91|3002.91|3002.89|3002.89|3002.91|3002.91|3002.77|3002.77|0
1632746370000|2021-09-27 12:39:30|3002.95|3002.95|3002.95|3002.95|3002.95|3002.95|3002.95|3002.95|0
1632746380000|2021-09-27 12:39:40|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|0
1632746390000|2021-09-27 12:39:50|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|0
1632746400000|2021-09-27 12:40:00|3002.61|3002.61|3002.61|3002.61|3002.61|3002.61|3002.61|3002.61|0
1632746410000|2021-09-27 12:40:10|3002.76|3002.76|3002.61|3002.61|3002.76|3002.76|3002.61|3002.61|0
1632746430000|2021-09-27 12:40:30|3002.54|3002.54|3002.36|3002.36|3002.54|3002.54|3002.36|3002.36|0
1632746440000|2021-09-27 12:40:40|3002.29|3002.29|3001.72|3001.72|3002.29|3002.29|3001.48|3001.48|0
1632746450000|2021-09-27 12:40:50|3001.54|3001.54|3001.7|3001.7|3001.7|3001.7|3001.54|3001.54|0
1632746470000|2021-09-27 12:41:10|3001.59|3001.59|3001.02|3001.02|3001.59|3001.59|3001.02|3001.02|0
1632746500000|2021-09-27 12:41:40|3001.31|3001.31|3001.41|3001.41|3001.41|3001.41|3001.31|3001.31|0
1632746510000|2021-09-27 12:41:50|3001.65|3001.65|3002.25|3002.25|3002.25|3002.25|3001.65|3001.65|0
1632746520000|2021-09-27 12:42:00|3002.18|3002.18|3002.56|3002.56|3002.56|3002.56|3002.18|3002.18|0
1632746540000|2021-09-27 12:42:20|3002.44|3002.44|3002.51|3002.51|3002.51|3002.51|3002.44|3002.44|0
1632746550000|2021-09-27 12:42:30|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|0
1632746560000|2021-09-27 12:42:40|3002.66|3002.66|3002.54|3002.54|3002.66|3002.66|3002.54|3002.54|0
1632746570000|2021-09-27 12:42:50|3002.6|3002.6|3002.6|3002.6|3002.6|3002.6|3002.6|3002.6|0
1632746620000|2021-09-27 12:43:40|3002.67|3002.67|3002.6|3002.6|3002.67|3002.67|3002.6|3002.6|0
1632746630000|2021-09-27 12:43:50|3002.51|3002.51|3002.83|3002.83|3002.83|3002.83|3002.51|3002.51|0
1632746640000|2021-09-27 12:44:00|3002.76|3002.76|3002.89|3002.89|3002.89|3002.89|3002.76|3002.76|0
1632746650000|2021-09-27 12:44:10|3003.03|3003.03|3003.1|3003.1|3003.1|3003.1|3003.03|3003.03|0
1632746670000|2021-09-27 12:44:30|3003.03|3003.03|3002.84|3002.84|3003.03|3003.03|3002.84|3002.84|0
1632746690000|2021-09-27 12:44:50|3002.78|3002.78|3002.63|3002.63|3002.78|3002.78|3002.63|3002.63|0
1632746700000|2021-09-27 12:45:00|3002.61|3002.61|3002.47|3002.47|3002.61|3002.61|3002.47|3002.47|0
1632746710000|2021-09-27 12:45:10|3002.52|3002.52|3002.4|3002.4|3002.52|3002.52|3002.4|3002.4|0
1632746720000|2021-09-27 12:45:20|3002.34|3002.34|3002.47|3002.47|3002.47|3002.47|3002.28|3002.28|0
1632746740000|2021-09-27 12:45:40|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|0
1632746750000|2021-09-27 12:45:50|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|0
1632746760000|2021-09-27 12:46:00|3002.09|3002.09|3002.09|3002.09|3002.09|3002.09|3002.09|3002.09|0
1632746770000|2021-09-27 12:46:10|3001.95|3001.95|3002.02|3002.02|3002.02|3002.02|3001.95|3001.95|0
1632746790000|2021-09-27 12:46:30|3001.96|3001.96|3001.96|3001.96|3001.96|3001.96|3001.96|3001.96|0
1632746800000|2021-09-27 12:46:40|3001.9|3001.9|3001.57|3001.57|3001.9|3001.9|3001.57|3001.57|0
1632746810000|2021-09-27 12:46:50|3001.51|3001.51|3001.51|3001.51|3001.51|3001.51|3001.51|3001.51|0
1632746830000|2021-09-27 12:47:10|3001.61|3001.61|3001.68|3001.68|3001.71|3001.71|3001.61|3001.61|0
1632746850000|2021-09-27 12:47:30|3001.58|3001.58|3001.78|3001.78|3001.78|3001.78|3001.49|3001.49|0
1632746860000|2021-09-27 12:47:40|3001.82|3001.82|3001.82|3001.82|3001.82|3001.82|3001.82|3001.82|0
1632746900000|2021-09-27 12:48:20|3001.78|3001.78|3001.68|3001.68|3001.78|3001.78|3001.68|3001.68|0
1632746910000|2021-09-27 12:48:30|3001.66|3001.66|3001.64|3001.64|3001.66|3001.66|3001.64|3001.64|0
1632746920000|2021-09-27 12:48:40|3001.61|3001.61|3001.33|3001.33|3001.61|3001.61|3001.33|3001.33|0
1632746930000|2021-09-27 12:48:50|3001.31|3001.31|3001.31|3001.31|3001.31|3001.31|3001.31|3001.31|0
1632746940000|2021-09-27 12:49:00|3001.25|3001.25|3001.31|3001.31|3001.31|3001.31|3001.25|3001.25|0
1632746990000|2021-09-27 12:49:50|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|0
1632747000000|2021-09-27 12:50:00|3001.39|3001.39|3001.31|3001.31|3001.45|3001.45|3001.31|3001.31|0
1632747010000|2021-09-27 12:50:10|3001.24|3001.24|3001.31|3001.31|3001.31|3001.31|3001.24|3001.24|0
1632747020000|2021-09-27 12:50:20|3001.34|3001.34|3001.48|3001.48|3001.48|3001.48|3001.34|3001.34|0
1632747030000|2021-09-27 12:50:30|3001.54|3001.54|3001.67|3001.67|3001.67|3001.67|3001.4|3001.4|0
1632747040000|2021-09-27 12:50:40|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|0
1632747050000|2021-09-27 12:50:50|3001.93|3001.93|3001.93|3001.93|3002.04|3002.04|3001.93|3001.93|0
1632747060000|2021-09-27 12:51:00|3001.99|3001.99|3001.8|3001.8|3001.99|3001.99|3001.8|3001.8|0
1632747080000|2021-09-27 12:51:20|3001.64|3001.64|3001.58|3001.58|3001.64|3001.64|3001.58|3001.58|0
1632747090000|2021-09-27 12:51:30|3001.64|3001.64|3001.5|3001.5|3001.64|3001.64|3001.5|3001.5|0
1632747100000|2021-09-27 12:51:40|3001.68|3001.68|3001.68|3001.68|3001.68|3001.68|3001.68|3001.68|0
1632747110000|2021-09-27 12:51:50|3001.53|3001.53|3001.53|3001.53|3001.53|3001.53|3001.53|3001.53|0
1632747120000|2021-09-27 12:52:00|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|0
1632747130000|2021-09-27 12:52:10|3001.24|3001.24|3001.13|3001.13|3001.24|3001.24|3001.13|3001.13|0
1632747140000|2021-09-27 12:52:20|3001.28|3001.28|3001.39|3001.39|3001.39|3001.39|3001.28|3001.28|0
1632747160000|2021-09-27 12:52:40|3001.32|3001.32|3001.32|3001.32|3001.32|3001.32|3001.32|3001.32|0
1632747190000|2021-09-27 12:53:10|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|0
1632747200000|2021-09-27 12:53:20|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|0
1632747210000|2021-09-27 12:53:30|3001.18|3001.18|3001.24|3001.24|3001.24|3001.24|3001.18|3001.18|0
1632747220000|2021-09-27 12:53:40|3001.3|3001.3|3001.55|3001.55|3001.61|3001.61|3001.3|3001.3|0
1632747230000|2021-09-27 12:53:50|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|0
1632747240000|2021-09-27 12:54:00|3001.47|3001.47|3001.27|3001.27|3001.47|3001.47|3001.27|3001.27|0
1632747250000|2021-09-27 12:54:10|3001.16|3001.16|3000.35|3000.35|3001.16|3001.16|3000.29|3000.29|0
1632747260000|2021-09-27 12:54:20|3000.29|3000.29|3000.35|3000.35|3000.35|3000.35|3000.29|3000.29|0
1632747270000|2021-09-27 12:54:30|3000.41|3000.41|3000.21|3000.21|3000.41|3000.41|3000.21|3000.21|0
1632747280000|2021-09-27 12:54:40|3000.15|3000.15|3000.15|3000.15|3000.15|3000.15|3000.1|3000.1|0
1632747290000|2021-09-27 12:54:50|2999.91|2999.91|2999.72|2999.72|2999.91|2999.91|2999.59|2999.59|0
1632747310000|2021-09-27 12:55:10|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|0
1632747320000|2021-09-27 12:55:20|2999.75|2999.75|2999.89|2999.89|2999.89|2999.89|2999.75|2999.75|0
1632747330000|2021-09-27 12:55:30|2999.84|2999.84|2999.65|2999.65|2999.89|2999.89|2999.65|2999.65|0
1632747350000|2021-09-27 12:55:50|2999.69|2999.69|2999.82|2999.82|2999.82|2999.82|2999.69|2999.69|0
1632747360000|2021-09-27 12:56:00|2999.23|2999.23|2999.26|2999.26|2999.36|2999.36|2999.23|2999.23|0
1632747370000|2021-09-27 12:56:10|2999.18|2999.18|2999.18|2999.18|2999.18|2999.18|2999.18|2999.18|0
1632747390000|2021-09-27 12:56:30|2999.12|2999.12|2998.91|2998.91|2999.12|2999.12|2998.91|2998.91|0
1632747400000|2021-09-27 12:56:40|2999.03|2999.03|2999.03|2999.03|2999.03|2999.03|2999.03|2999.03|0
1632747420000|2021-09-27 12:57:00|2998.92|2998.92|2999.12|2999.12|2999.12|2999.12|2998.89|2998.89|0
1632747430000|2021-09-27 12:57:10|2999.16|2999.16|2999.27|2999.27|2999.27|2999.27|2999.16|2999.16|0
1632747440000|2021-09-27 12:57:20|2999.21|2999.21|2999.21|2999.21|2999.21|2999.21|2999.21|2999.21|0
1632747450000|2021-09-27 12:57:30|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|0
1632747460000|2021-09-27 12:57:40|2999.11|2999.11|2998.68|2998.68|2999.11|2999.11|2998.68|2998.68|0
1632747470000|2021-09-27 12:57:50|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|0
1632747480000|2021-09-27 12:58:00|2998.63|2998.63|2998.83|2998.83|2998.83|2998.83|2998.61|2998.61|0
1632747490000|2021-09-27 12:58:10|2998.95|2998.95|2999.37|2999.37|2999.37|2999.37|2998.95|2998.95|0
1632747500000|2021-09-27 12:58:20|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|0
1632747510000|2021-09-27 12:58:30|2999.57|2999.57|2999.77|2999.77|2999.77|2999.77|2999.57|2999.57|0
1632747520000|2021-09-27 12:58:40|2999.83|2999.83|3000.25|3000.25|3000.25|3000.25|2999.83|2999.83|0
1632747530000|2021-09-27 12:58:50|3000.37|3000.37|3000.37|3000.37|3000.37|3000.37|3000.37|3000.37|0
1632747540000|2021-09-27 12:59:00|3000.44|3000.44|3000.29|3000.29|3000.44|3000.44|3000.29|3000.29|0
1632747560000|2021-09-27 12:59:20|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|0
1632747580000|2021-09-27 12:59:40|3000.22|3000.22|3000.09|3000.09|3000.22|3000.22|3000.09|3000.09|0
1632747590000|2021-09-27 12:59:50|2999.97|2999.97|2999.78|2999.78|2999.97|2999.97|2999.78|2999.78|0
1632747600000|2021-09-27 13:00:00|2999.34|2999.34|2999.27|2999.27|2999.34|2999.34|2999.27|2999.27|0
1632747610000|2021-09-27 13:00:10|2998.98|2998.98|2998.65|2998.65|2998.98|2998.98|2998.65|2998.65|0
1632747620000|2021-09-27 13:00:20|2998.79|2998.79|2998.79|2998.79|2998.79|2998.79|2998.79|2998.79|0
1632747630000|2021-09-27 13:00:30|2998.73|2998.73|2998.73|2998.73|2998.73|2998.73|2998.73|2998.73|0
1632747650000|2021-09-27 13:00:50|2998.59|2998.59|2998.64|2998.64|2998.64|2998.64|2998.59|2998.59|0
1632747670000|2021-09-27 13:01:10|2998.79|2998.79|2998.64|2998.64|2998.79|2998.79|2998.64|2998.64|0
1632747690000|2021-09-27 13:01:30|2998.79|2998.79|2998.79|2998.79|2998.79|2998.79|2998.79|2998.79|0
1632747700000|2021-09-27 13:01:40|2998.82|2998.82|2998.12|2998.12|2998.82|2998.82|2998.12|2998.12|0
1632747710000|2021-09-27 13:01:50|2998.06|2998.06|2998.01|2998.01|2998.06|2998.06|2998.01|2998.01|0
1632747720000|2021-09-27 13:02:00|2998.13|2998.13|2998.01|2998.01|2998.13|2998.13|2998.01|2998.01|0
1632747740000|2021-09-27 13:02:20|2997.94|2997.94|2997.8|2997.8|2997.94|2997.94|2997.8|2997.8|0
1632747750000|2021-09-27 13:02:30|2997.69|2997.69|2997.34|2997.34|2997.69|2997.69|2997.34|2997.34|0
1632747760000|2021-09-27 13:02:40|2996.9|2996.9|2996.94|2996.94|2996.96|2996.96|2996.9|2996.9|0
1632747770000|2021-09-27 13:02:50|2996.96|2996.96|2996.9|2996.9|2996.96|2996.96|2996.9|2996.9|0
1632747790000|2021-09-27 13:03:10|2996.76|2996.76|2996.82|2996.82|2996.82|2996.82|2996.76|2996.76|0
1632747810000|2021-09-27 13:03:30|2996.77|2996.77|2997.03|2997.03|2997.03|2997.03|2996.73|2996.73|0
1632747820000|2021-09-27 13:03:40|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|0
1632747830000|2021-09-27 13:03:50|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|0
1632747840000|2021-09-27 13:04:00|2996.61|2996.61|2996.83|2996.83|2996.83|2996.83|2996.54|2996.54|0
1632747850000|2021-09-27 13:04:10|2996.86|2996.86|2996.86|2996.86|2996.86|2996.86|2996.86|2996.86|0
1632747870000|2021-09-27 13:04:30|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|0
1632747880000|2021-09-27 13:04:40|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|0
1632747890000|2021-09-27 13:04:50|2996.91|2996.91|2997.2|2997.2|2997.2|2997.2|2996.91|2996.91|0
1632747910000|2021-09-27 13:05:10|2997.24|2997.24|2997.18|2997.18|2997.24|2997.24|2997.18|2997.18|0
1632747920000|2021-09-27 13:05:20|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|0
1632747930000|2021-09-27 13:05:30|2997.36|2997.36|2996.87|2996.87|2997.36|2997.36|2996.76|2996.76|0
1632747940000|2021-09-27 13:05:40|2996.59|2996.59|2996.5|2996.5|2996.59|2996.59|2996.43|2996.43|0
1632747950000|2021-09-27 13:05:50|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|0
1632747960000|2021-09-27 13:06:00|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|0
1632747970000|2021-09-27 13:06:10|2996.29|2996.29|2996.53|2996.53|2996.53|2996.53|2996.29|2996.29|0
1632747980000|2021-09-27 13:06:20|2996.65|2996.65|2997.04|2997.04|2997.04|2997.04|2996.65|2996.65|0
1632747990000|2021-09-27 13:06:30|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|0
1632748000000|2021-09-27 13:06:40|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|0
1632748020000|2021-09-27 13:07:00|2996.56|2996.56|2995.4|2995.4|2996.56|2996.56|2995.4|2995.4|0
1632748030000|2021-09-27 13:07:10|2994.94|2994.94|2994.93|2994.93|2995.12|2995.12|2994.8|2994.8|0
1632748040000|2021-09-27 13:07:20|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|0
1632748050000|2021-09-27 13:07:30|2995.52|2995.52|2995.67|2995.67|2995.67|2995.67|2995.37|2995.37|0
1632748060000|2021-09-27 13:07:40|2995.73|2995.73|2995.96|2995.96|2996.17|2996.17|2995.73|2995.73|0
1632748080000|2021-09-27 13:08:00|2996.2|2996.2|2996.63|2996.63|2996.63|2996.63|2996.2|2996.2|0
1632748090000|2021-09-27 13:08:10|2996.59|2996.59|2996.67|2996.67|2996.67|2996.67|2996.59|2996.59|0
1632748100000|2021-09-27 13:08:20|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|0
1632748130000|2021-09-27 13:08:50|2996.16|2996.16|2996.04|2996.04|2996.16|2996.16|2996.04|2996.04|0
1632748140000|2021-09-27 13:09:00|2996.07|2996.07|2996.22|2996.22|2996.28|2996.28|2996.07|2996.07|0
1632748160000|2021-09-27 13:09:20|2996.09|2996.09|2996.03|2996.03|2996.09|2996.09|2996.03|2996.03|0
1632748180000|2021-09-27 13:09:40|2995.99|2995.99|2995.89|2995.89|2995.99|2995.99|2995.89|2995.89|0
1632748210000|2021-09-27 13:10:10|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|0
1632748230000|2021-09-27 13:10:30|2995.53|2995.53|2995.47|2995.47|2995.53|2995.53|2995.47|2995.47|0
1632748240000|2021-09-27 13:10:40|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|0
1632748260000|2021-09-27 13:11:00|2995.15|2995.15|2995.15|2995.15|2995.15|2995.15|2995.15|2995.15|0
1632748270000|2021-09-27 13:11:10|2995.3|2995.3|2995.66|2995.66|2995.66|2995.66|2995.3|2995.3|0
1632748280000|2021-09-27 13:11:20|2995.76|2995.76|2995.9|2995.9|2995.9|2995.9|2995.76|2995.76|0
1632748290000|2021-09-27 13:11:30|2995.97|2995.97|2996.16|2996.16|2996.16|2996.16|2995.9|2995.9|0
1632748300000|2021-09-27 13:11:40|2996.1|2996.1|2996.24|2996.24|2996.24|2996.24|2996.1|2996.1|0
1632748310000|2021-09-27 13:11:50|2996.39|2996.39|2996.39|2996.39|2996.39|2996.39|2996.39|2996.39|0
1632748320000|2021-09-27 13:12:00|2996.63|2996.63|2996.84|2996.84|2996.84|2996.84|2996.41|2996.41|0
1632748330000|2021-09-27 13:12:10|2996.79|2996.79|2996.42|2996.42|2996.86|2996.86|2996.42|2996.42|0
1632748340000|2021-09-27 13:12:20|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|0
1632748350000|2021-09-27 13:12:30|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|0
1632748360000|2021-09-27 13:12:40|2996.58|2996.58|2996.68|2996.68|2996.68|2996.68|2996.58|2996.58|0
1632748370000|2021-09-27 13:12:50|2996.75|2996.75|2996.68|2996.68|2996.75|2996.75|2996.68|2996.68|0
1632748380000|2021-09-27 13:13:00|2996.54|2996.54|2996.54|2996.54|2996.54|2996.54|2996.54|2996.54|0
1632748410000|2021-09-27 13:13:30|2996.48|2996.48|2996.48|2996.48|2996.48|2996.48|2996.48|2996.48|0
1632748420000|2021-09-27 13:13:40|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|0
1632748440000|2021-09-27 13:14:00|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|0
1632748450000|2021-09-27 13:14:10|2996.39|2996.39|2996.39|2996.39|2996.39|2996.39|2996.39|2996.39|0
1632748480000|2021-09-27 13:14:40|2996.45|2996.45|2996.48|2996.48|2996.48|2996.48|2996.45|2996.45|0
1632748490000|2021-09-27 13:14:50|2996.52|2996.52|2996.82|2996.82|2996.82|2996.82|2996.52|2996.52|0
1632748500000|2021-09-27 13:15:00|2996.88|2996.88|2997.09|2997.09|2997.09|2997.09|2996.88|2996.88|0
1632748510000|2021-09-27 13:15:10|2997.16|2997.16|2997.51|2997.51|2997.51|2997.51|2997.16|2997.16|0
1632748520000|2021-09-27 13:15:20|2997.57|2997.57|2997.62|2997.62|2997.62|2997.62|2997.57|2997.57|0
1632748530000|2021-09-27 13:15:30|2997.77|2997.77|2997.98|2997.98|2997.98|2997.98|2997.77|2997.77|0
1632748540000|2021-09-27 13:15:40|2997.85|2997.85|2997.85|2997.85|2997.85|2997.85|2997.85|2997.85|0
1632748550000|2021-09-27 13:15:50|2997.8|2997.8|2997.8|2997.8|2997.8|2997.8|2997.74|2997.74|0
1632748560000|2021-09-27 13:16:00|2997.65|2997.65|2997.39|2997.39|2997.65|2997.65|2997.29|2997.29|0
1632748590000|2021-09-27 13:16:30|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|0
1632748600000|2021-09-27 13:16:40|2997.22|2997.22|2997.28|2997.28|2997.28|2997.28|2997.22|2997.22|0
1632748610000|2021-09-27 13:16:50|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|0
1632748620000|2021-09-27 13:17:00|2997.29|2997.29|2997.29|2997.29|2997.29|2997.29|2997.29|2997.29|0
1632748650000|2021-09-27 13:17:30|2997.32|2997.32|2997.3|2997.3|2997.43|2997.43|2997.3|2997.3|0
1632748660000|2021-09-27 13:17:40|2997.18|2997.18|2997.06|2997.06|2997.18|2997.18|2997.06|2997.06|0
1632748680000|2021-09-27 13:18:00|2997.13|2997.13|2997.31|2997.31|2997.37|2997.37|2997.13|2997.13|0
1632748690000|2021-09-27 13:18:10|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|0
1632748700000|2021-09-27 13:18:20|2997.14|2997.14|2997.03|2997.03|2997.14|2997.14|2997.03|2997.03|0
1632748710000|2021-09-27 13:18:30|2996.82|2996.82|2996.77|2996.77|2996.82|2996.82|2996.77|2996.77|0
1632748720000|2021-09-27 13:18:40|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|0
1632748730000|2021-09-27 13:18:50|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|0
1632748740000|2021-09-27 13:19:00|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|0
1632748750000|2021-09-27 13:19:10|2996.82|2996.82|2996.82|2996.82|2996.82|2996.82|2996.82|2996.82|0
1632748770000|2021-09-27 13:19:30|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|0
1632748800000|2021-09-27 13:20:00|2997|2997|2997.26|2997.26|2997.43|2997.43|2997|2997|0
1632748810000|2021-09-27 13:20:10|2997.2|2997.2|2997.2|2997.2|2997.2|2997.2|2997.2|2997.2|0
1632748820000|2021-09-27 13:20:20|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|0
1632748830000|2021-09-27 13:20:30|2996.97|2996.97|2996.97|2996.97|2996.97|2996.97|2996.97|2996.97|0
1632748840000|2021-09-27 13:20:40|2996.83|2996.83|2996.56|2996.56|2996.83|2996.83|2996.56|2996.56|0
1632748850000|2021-09-27 13:20:50|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|0
1632748860000|2021-09-27 13:21:00|2996.85|2996.85|2996.78|2996.78|2996.85|2996.85|2996.78|2996.78|0
1632748870000|2021-09-27 13:21:10|2996.92|2996.92|2996.86|2996.86|2996.92|2996.92|2996.86|2996.86|0
1632748880000|2021-09-27 13:21:20|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|0
1632748890000|2021-09-27 13:21:30|2996.86|2996.86|2996.86|2996.86|2996.86|2996.86|2996.86|2996.86|0
1632748900000|2021-09-27 13:21:40|2996.89|2996.89|2997.02|2997.02|2997.02|2997.02|2996.89|2996.89|0
1632748910000|2021-09-27 13:21:50|2997.26|2997.26|2997.32|2997.32|2997.38|2997.38|2997.26|2997.26|0
1632748920000|2021-09-27 13:22:00|2997.46|2997.46|2997.5|2997.5|2997.56|2997.56|2997.46|2997.46|0
1632748930000|2021-09-27 13:22:10|2997.45|2997.45|2997.51|2997.51|2997.51|2997.51|2997.45|2997.45|0
1632748940000|2021-09-27 13:22:20|2997.58|2997.58|2997.51|2997.51|2997.64|2997.64|2997.51|2997.51|0
1632748950000|2021-09-27 13:22:30|2997.29|2997.29|2997.41|2997.41|2997.41|2997.41|2997.29|2997.29|0
1632748970000|2021-09-27 13:22:50|2997.47|2997.47|2997.23|2997.23|2997.47|2997.47|2997.23|2997.23|0
1632748980000|2021-09-27 13:23:00|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|0
1632748990000|2021-09-27 13:23:10|2997.41|2997.41|2997.64|2997.64|2997.64|2997.64|2997.41|2997.41|0
1632749010000|2021-09-27 13:23:30|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|0
1632749040000|2021-09-27 13:24:00|2997.93|2997.93|2997.93|2997.93|2997.93|2997.93|2997.93|2997.93|0
1632749050000|2021-09-27 13:24:10|2997.75|2997.75|2997.63|2997.63|2997.75|2997.75|2997.63|2997.63|0
1632749060000|2021-09-27 13:24:20|2997.83|2997.83|2997.95|2997.95|2997.95|2997.95|2997.83|2997.83|0
1632749080000|2021-09-27 13:24:40|2997.83|2997.83|2997.83|2997.83|2997.83|2997.83|2997.83|2997.83|0
1632749090000|2021-09-27 13:24:50|2997.8|2997.8|2997.8|2997.8|2997.8|2997.8|2997.8|2997.8|0
1632749110000|2021-09-27 13:25:10|2997.73|2997.73|2997.59|2997.59|2997.73|2997.73|2997.59|2997.59|0
1632749120000|2021-09-27 13:25:20|2997.62|2997.62|2997.62|2997.62|2997.62|2997.62|2997.62|2997.62|0
1632749140000|2021-09-27 13:25:40|2997.75|2997.75|2997.75|2997.75|2997.75|2997.75|2997.75|2997.75|0
1632749150000|2021-09-27 13:25:50|2997.69|2997.69|2997.9|2997.9|2997.97|2997.97|2997.62|2997.62|0
1632749160000|2021-09-27 13:26:00|2997.85|2997.85|2997.85|2997.85|2997.85|2997.85|2997.85|2997.85|0
1632749180000|2021-09-27 13:26:20|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|0
1632749200000|2021-09-27 13:26:40|2997.85|2997.85|2997.41|2997.41|2997.85|2997.85|2997.41|2997.41|0
1632749210000|2021-09-27 13:26:50|2997.47|2997.47|2997.46|2997.46|2997.58|2997.58|2997.46|2997.46|0
1632749220000|2021-09-27 13:27:00|2997.31|2997.31|2997.58|2997.58|2997.58|2997.58|2997.18|2997.18|0
1632749230000|2021-09-27 13:27:10|2997.53|2997.53|2997.58|2997.58|2997.58|2997.58|2997.53|2997.53|0
1632749240000|2021-09-27 13:27:20|2997.72|2997.72|2997.71|2997.71|2997.72|2997.72|2997.71|2997.71|0
1632749270000|2021-09-27 13:27:50|2997.78|2997.78|2997.74|2997.74|2997.78|2997.78|2997.74|2997.74|0
1632749280000|2021-09-27 13:28:00|2997.84|2997.84|2997.72|2997.72|2997.9|2997.9|2997.72|2997.72|0
1632749300000|2021-09-27 13:28:20|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|0
1632749310000|2021-09-27 13:28:30|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|0
1632749320000|2021-09-27 13:28:40|2997.77|2997.77|2997.71|2997.71|2997.77|2997.77|2997.71|2997.71|0
1632749330000|2021-09-27 13:28:50|2997.85|2997.85|2997.84|2997.84|2997.91|2997.91|2997.84|2997.84|0
1632749340000|2021-09-27 13:29:00|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|0
1632749360000|2021-09-27 13:29:20|2997.85|2997.85|2997.59|2997.59|2997.85|2997.85|2997.56|2997.56|0
1632749370000|2021-09-27 13:29:30|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|0
1632749380000|2021-09-27 13:29:40|2997.8|2997.8|2997.9|2997.9|2997.9|2997.9|2997.8|2997.8|0
1632749390000|2021-09-27 13:29:50|2998.03|2998.03|2998.03|2998.03|2998.03|2998.03|2998.03|2998.03|0
1632749400000|2021-09-27 13:30:00|2997.97|2997.97|2998.2|2998.2|2998.23|2998.23|2997.97|2997.97|0
1632749410000|2021-09-27 13:30:10|2998.13|2998.13|2998.19|2998.19|2998.25|2998.25|2998.13|2998.13|0
1632749420000|2021-09-27 13:30:20|2998.32|2998.32|2998.56|2998.56|2998.56|2998.56|2998.32|2998.32|0
1632749430000|2021-09-27 13:30:30|2998.62|2998.62|2998.56|2998.56|2998.62|2998.62|2998.56|2998.56|0
1632749440000|2021-09-27 13:30:40|2998.71|2998.71|2998.23|2998.23|2998.71|2998.71|2998.23|2998.23|0
1632749450000|2021-09-27 13:30:50|2998.3|2998.3|2998.4|2998.4|2998.41|2998.41|2998.29|2998.29|0
1632749460000|2021-09-27 13:31:00|2998.47|2998.47|2999.65|2999.65|2999.79|2999.79|2998.47|2998.47|0
1632749470000|2021-09-27 13:31:10|2999.51|2999.51|2999.4|2999.4|2999.54|2999.54|2999.4|2999.4|0
1632749500000|2021-09-27 13:31:40|2999.44|2999.44|2999.47|2999.47|2999.47|2999.47|2999.33|2999.33|0
1632749510000|2021-09-27 13:31:50|2999.61|2999.61|3000.02|3000.02|3000.07|3000.07|2999.61|2999.61|0
1632749520000|2021-09-27 13:32:00|3000.07|3000.07|3000.07|3000.07|3000.07|3000.07|3000.02|3000.02|0
1632749530000|2021-09-27 13:32:10|2999.95|2999.95|2999.66|2999.66|2999.95|2999.95|2999.66|2999.66|0
1632749540000|2021-09-27 13:32:20|2999.77|2999.77|2999.32|2999.32|2999.77|2999.77|2999.32|2999.32|0
1632749550000|2021-09-27 13:32:30|2999.26|2999.26|2998.5|2998.5|2999.26|2999.26|2998.5|2998.5|0
1632749560000|2021-09-27 13:32:40|2998.43|2998.43|2997.31|2997.31|2998.43|2998.43|2997.31|2997.31|0
1632749570000|2021-09-27 13:32:50|2997.25|2997.25|2997.17|2997.17|2997.25|2997.25|2996.9|2996.9|0
1632749580000|2021-09-27 13:33:00|2997.05|2997.05|2997.01|2997.01|2997.15|2997.15|2996.95|2996.95|0
1632749590000|2021-09-27 13:33:10|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|0
1632749600000|2021-09-27 13:33:20|2996.43|2996.43|2996.23|2996.23|2996.43|2996.43|2996.23|2996.23|0
1632749610000|2021-09-27 13:33:30|2996.11|2996.11|2995.78|2995.78|2996.11|2996.11|2995.78|2995.78|0
1632749620000|2021-09-27 13:33:40|2995.83|2995.83|2997.1|2997.1|2997.1|2997.1|2995.68|2995.68|0
1632749630000|2021-09-27 13:33:50|2997.22|2997.22|2997.47|2997.47|2997.47|2997.47|2997.22|2997.22|0
1632749640000|2021-09-27 13:34:00|2997.35|2997.35|2997.67|2997.67|2997.67|2997.67|2997.28|2997.28|0
1632749650000|2021-09-27 13:34:10|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|0
1632749660000|2021-09-27 13:34:20|2997.68|2997.68|2997.48|2997.48|2997.68|2997.68|2997.48|2997.48|0
1632749670000|2021-09-27 13:34:30|2997.33|2997.33|2997.11|2997.11|2997.33|2997.33|2996.88|2996.88|0
1632749680000|2021-09-27 13:34:40|2997.36|2997.36|2997.81|2997.81|2997.81|2997.81|2997.23|2997.23|0
1632749700000|2021-09-27 13:35:00|2997.85|2997.85|2998.49|2998.49|2998.49|2998.49|2997.85|2997.85|0
1632749710000|2021-09-27 13:35:10|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|0
1632749730000|2021-09-27 13:35:30|2998.87|2998.87|2998.72|2998.72|2998.87|2998.87|2998.72|2998.72|0
1632749740000|2021-09-27 13:35:40|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|0
1632749750000|2021-09-27 13:35:50|2998.9|2998.9|2998.4|2998.4|2999.01|2999.01|2998.4|2998.4|0
1632749760000|2021-09-27 13:36:00|2998.33|2998.33|2997.75|2997.75|2998.33|2998.33|2997.75|2997.75|0
1632749770000|2021-09-27 13:36:10|2997.88|2997.88|2997.33|2997.33|2997.88|2997.88|2997.33|2997.33|0
1632749780000|2021-09-27 13:36:20|2997.38|2997.38|2997.19|2997.19|2997.49|2997.49|2997.19|2997.19|0
1632749790000|2021-09-27 13:36:30|2997.31|2997.31|2997.21|2997.21|2997.31|2997.31|2997.07|2997.07|0
1632749800000|2021-09-27 13:36:40|2997.04|2997.04|2997.03|2997.03|2997.04|2997.04|2996.97|2996.97|0
1632749820000|2021-09-27 13:37:00|2996.93|2996.93|2996.72|2996.72|2996.93|2996.93|2996.72|2996.72|0
1632749830000|2021-09-27 13:37:10|2996.58|2996.58|2996.5|2996.5|2996.75|2996.75|2996.5|2996.5|0
1632749850000|2021-09-27 13:37:30|2996.65|2996.65|2996.78|2996.78|2996.78|2996.78|2996.65|2996.65|0
1632749860000|2021-09-27 13:37:40|2996.9|2996.9|2997.09|2997.09|2997.26|2997.26|2996.9|2996.9|0
1632749870000|2021-09-27 13:37:50|2997.2|2997.2|2997.18|2997.18|2997.24|2997.24|2997.18|2997.18|0
1632749880000|2021-09-27 13:38:00|2997.26|2997.26|2997.6|2997.6|2997.6|2997.6|2997.06|2997.06|0
1632749890000|2021-09-27 13:38:10|2997.65|2997.65|2997.38|2997.38|2997.65|2997.65|2997.38|2997.38|0
1632749900000|2021-09-27 13:38:20|2997.23|2997.23|2997.27|2997.27|2997.38|2997.38|2997.23|2997.23|0
1632749910000|2021-09-27 13:38:30|2997.22|2997.22|2997.36|2997.36|2997.41|2997.41|2997.22|2997.22|0
1632749920000|2021-09-27 13:38:40|2997.41|2997.41|2997.41|2997.41|2997.41|2997.41|2997.41|2997.41|0
1632749930000|2021-09-27 13:38:50|2997.66|2997.66|2997.8|2997.8|2997.8|2997.8|2997.66|2997.66|0
1632749940000|2021-09-27 13:39:00|2997.94|2997.94|2998.33|2998.33|2998.47|2998.47|2997.94|2997.94|0
1632749950000|2021-09-27 13:39:10|2998.04|2998.04|2997.94|2997.94|2998.04|2998.04|2997.94|2997.94|0
1632749960000|2021-09-27 13:39:20|2997.66|2997.66|2997.96|2997.96|2997.96|2997.96|2997.66|2997.66|0
1632749980000|2021-09-27 13:39:40|2998.24|2998.24|2998.63|2998.63|2998.77|2998.77|2998.24|2998.24|0
1632749990000|2021-09-27 13:39:50|2998.78|2998.78|2999.07|2999.07|2999.07|2999.07|2998.78|2998.78|0
1632750000000|2021-09-27 13:40:00|2999.19|2999.19|2999.76|2999.76|2999.76|2999.76|2999.19|2999.19|0
1632750010000|2021-09-27 13:40:10|2999.7|2999.7|2999.23|2999.23|2999.7|2999.7|2999.18|2999.18|0
1632750020000|2021-09-27 13:40:20|2999.09|2999.09|2999.23|2999.23|2999.23|2999.23|2999.09|2999.09|0
1632750030000|2021-09-27 13:40:30|2999.09|2999.09|2998.89|2998.89|2999.09|2999.09|2998.89|2998.89|0
1632750040000|2021-09-27 13:40:40|2998.76|2998.76|2998.82|2998.82|2998.82|2998.82|2998.76|2998.76|0
1632750050000|2021-09-27 13:40:50|2998.97|2998.97|2999.67|2999.67|2999.67|2999.67|2998.97|2998.97|0
1632750070000|2021-09-27 13:41:10|2999.6|2999.6|2999.49|2999.49|2999.6|2999.6|2999.46|2999.46|0
1632750080000|2021-09-27 13:41:20|2999.21|2999.21|2999.16|2999.16|2999.22|2999.22|2999.15|2999.15|0
1632750090000|2021-09-27 13:41:30|2999.09|2999.09|2999.22|2999.22|2999.22|2999.22|2999.09|2999.09|0
1632750100000|2021-09-27 13:41:40|2998.93|2998.93|2997.9|2997.9|2999.05|2999.05|2997.9|2997.9|0
1632750110000|2021-09-27 13:41:50|2998.04|2998.04|2997.81|2997.81|2998.04|2998.04|2997.81|2997.81|0
1632750120000|2021-09-27 13:42:00|2997.92|2997.92|2997.86|2997.86|2997.92|2997.92|2997.86|2997.86|0
1632750130000|2021-09-27 13:42:10|2997.76|2997.76|2997.22|2997.22|2997.76|2997.76|2997.22|2997.22|0
1632750140000|2021-09-27 13:42:20|2996.95|2996.95|2996.45|2996.45|2996.95|2996.95|2996.45|2996.45|0
1632750150000|2021-09-27 13:42:30|2996.52|2996.52|2996.24|2996.24|2996.52|2996.52|2996.24|2996.24|0
1632750160000|2021-09-27 13:42:40|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|0
1632750170000|2021-09-27 13:42:50|2996.47|2996.47|2996.05|2996.05|2996.47|2996.47|2996.05|2996.05|0
1632750180000|2021-09-27 13:43:00|2995.9|2995.9|2995.73|2995.73|2995.9|2995.9|2995.67|2995.67|0
1632750190000|2021-09-27 13:43:10|2995.87|2995.87|2996.02|2996.02|2996.07|2996.07|2995.87|2995.87|0
1632750200000|2021-09-27 13:43:20|2995.97|2995.97|2995.97|2995.97|2995.97|2995.97|2995.97|2995.97|0
1632750210000|2021-09-27 13:43:30|2995.69|2995.69|2995.78|2995.78|2995.9|2995.9|2995.69|2995.69|0
1632750220000|2021-09-27 13:43:40|2995.64|2995.64|2995.75|2995.75|2995.75|2995.75|2995.64|2995.64|0
1632750230000|2021-09-27 13:43:50|2995.93|2995.93|2995.96|2995.96|2996.12|2996.12|2995.84|2995.84|0
1632750240000|2021-09-27 13:44:00|2996.03|2996.03|2997.31|2997.31|2997.31|2997.31|2996.03|2996.03|0
1632750250000|2021-09-27 13:44:10|2997.6|2997.6|2998.37|2998.37|2998.37|2998.37|2997.6|2997.6|0
1632750270000|2021-09-27 13:44:30|2998.51|2998.51|2998.25|2998.25|2998.51|2998.51|2998.25|2998.25|0
1632750280000|2021-09-27 13:44:40|2998.38|2998.38|2998.68|2998.68|2998.68|2998.68|2998.38|2998.38|0
1632750290000|2021-09-27 13:44:50|2998.73|2998.73|2998.63|2998.63|2998.77|2998.77|2998.63|2998.63|0
1632750300000|2021-09-27 13:45:00|2998.56|2998.56|2998.76|2998.76|2998.76|2998.76|2998.56|2998.56|0
1632750310000|2021-09-27 13:45:10|2998.82|2998.82|2998.65|2998.65|2998.99|2998.99|2998.65|2998.65|0
1632750320000|2021-09-27 13:45:20|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|0
1632750330000|2021-09-27 13:45:30|2998.24|2998.24|2998.24|2998.24|2998.24|2998.24|2998.24|2998.24|0
1632750360000|2021-09-27 13:46:00|2998.39|2998.39|2998.34|2998.34|2998.39|2998.39|2998.24|2998.24|0
1632750370000|2021-09-27 13:46:10|2998.41|2998.41|2998.66|2998.66|2998.71|2998.71|2998.28|2998.28|0
1632750380000|2021-09-27 13:46:20|2998.72|2998.72|2998.72|2998.72|2998.72|2998.72|2998.72|2998.72|0
1632750400000|2021-09-27 13:46:40|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|0
1632750410000|2021-09-27 13:46:50|2998.92|2998.92|2999.89|2999.89|2999.98|2999.98|2998.92|2998.92|0
1632750420000|2021-09-27 13:47:00|3000.03|3000.03|2999.66|2999.66|3000.03|3000.03|2999.56|2999.56|0
1632750430000|2021-09-27 13:47:10|2999.51|2999.51|2999.17|2999.17|2999.51|2999.51|2999.17|2999.17|0
1632750440000|2021-09-27 13:47:20|2999.29|2999.29|2999.64|2999.64|2999.64|2999.64|2999.29|2999.29|0
1632750450000|2021-09-27 13:47:30|2999.76|2999.76|2999.74|2999.74|2999.99|2999.99|2999.74|2999.74|0
1632750460000|2021-09-27 13:47:40|2999.61|2999.61|2999.72|2999.72|2999.72|2999.72|2999.59|2999.59|0
1632750470000|2021-09-27 13:47:50|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|0
1632750480000|2021-09-27 13:48:00|2999.79|2999.79|2999.6|2999.6|2999.79|2999.79|2999.6|2999.6|0
1632750490000|2021-09-27 13:48:10|2999.66|2999.66|2999.79|2999.79|2999.79|2999.79|2999.66|2999.66|0
1632750500000|2021-09-27 13:48:20|2999.94|2999.94|2999.88|2999.88|2999.94|2999.94|2999.88|2999.88|0
1632750510000|2021-09-27 13:48:30|2999.77|2999.77|2999.62|2999.62|2999.77|2999.77|2999.62|2999.62|0
1632750530000|2021-09-27 13:48:50|2999.68|2999.68|2999.68|2999.68|2999.68|2999.68|2999.68|2999.68|0
1632750540000|2021-09-27 13:49:00|2999.53|2999.53|2999.42|2999.42|2999.53|2999.53|2999.42|2999.42|0
1632750550000|2021-09-27 13:49:10|2999.46|2999.46|2999.34|2999.34|2999.46|2999.46|2999.34|2999.34|0
1632750560000|2021-09-27 13:49:20|2999.48|2999.48|2999.48|2999.48|2999.48|2999.48|2999.48|2999.48|0
1632750570000|2021-09-27 13:49:30|2999.54|2999.54|2999.64|2999.64|2999.71|2999.71|2999.54|2999.54|0
1632750580000|2021-09-27 13:49:40|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|0
1632750600000|2021-09-27 13:50:00|2999.32|2999.32|2999.29|2999.29|2999.35|2999.35|2999.17|2999.17|0
1632750610000|2021-09-27 13:50:10|2999.35|2999.35|2999.36|2999.36|2999.36|2999.36|2999.21|2999.21|0
1632750620000|2021-09-27 13:50:20|2999.29|2999.29|2999.23|2999.23|2999.29|2999.29|2999.23|2999.23|0
1632750640000|2021-09-27 13:50:40|2999.16|2999.16|2999.07|2999.07|2999.16|2999.16|2999.02|2999.02|0
1632750650000|2021-09-27 13:50:50|2999.11|2999.11|2999.04|2999.04|2999.11|2999.11|2999.04|2999.04|0
1632750660000|2021-09-27 13:51:00|2999.11|2999.11|2999.48|2999.48|2999.48|2999.48|2999.08|2999.08|0
1632750680000|2021-09-27 13:51:20|2999.38|2999.38|2999.09|2999.09|2999.38|2999.38|2999.09|2999.09|0
1632750700000|2021-09-27 13:51:40|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|0
1632750710000|2021-09-27 13:51:50|2999.1|2999.1|2997.84|2997.84|2999.1|2999.1|2997.84|2997.84|0
1632750720000|2021-09-27 13:52:00|2997.7|2997.7|2997.43|2997.43|2997.7|2997.7|2997.43|2997.43|0
1632750750000|2021-09-27 13:52:30|2997.32|2997.32|2997.19|2997.19|2997.32|2997.32|2997.19|2997.19|0
1632750760000|2021-09-27 13:52:40|2997.13|2997.13|2997.26|2997.26|2997.26|2997.26|2997.13|2997.13|0
1632750780000|2021-09-27 13:53:00|2997.33|2997.33|2997.62|2997.62|2997.76|2997.76|2997.33|2997.33|0
1632750800000|2021-09-27 13:53:20|2997.91|2997.91|2997.91|2997.91|2997.91|2997.91|2997.91|2997.91|0
1632750810000|2021-09-27 13:53:30|2997.85|2997.85|2997.85|2997.85|2997.85|2997.85|2997.85|2997.85|0
1632750820000|2021-09-27 13:53:40|2997.7|2997.7|2997.61|2997.61|2997.7|2997.7|2997.56|2997.56|0
1632750830000|2021-09-27 13:53:50|2997.67|2997.67|2997.61|2997.61|2997.67|2997.67|2997.61|2997.61|0
1632750840000|2021-09-27 13:54:00|2997.74|2997.74|2997.71|2997.71|2997.74|2997.74|2997.71|2997.71|0
1632750850000|2021-09-27 13:54:10|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|0
1632750860000|2021-09-27 13:54:20|2997.53|2997.53|2997.58|2997.58|2997.58|2997.58|2997.53|2997.53|0
1632750870000|2021-09-27 13:54:30|2997.72|2997.72|2997.96|2997.96|2997.96|2997.96|2997.72|2997.72|0
1632750890000|2021-09-27 13:54:50|2998.02|2998.02|2998.13|2998.13|2998.13|2998.13|2998.02|2998.02|0
1632750900000|2021-09-27 13:55:00|2998.27|2998.27|2998.52|2998.52|2998.67|2998.67|2998.27|2998.27|0
1632750910000|2021-09-27 13:55:10|2998.58|2998.58|2998.73|2998.73|2998.78|2998.78|2998.58|2998.58|0
1632750960000|2021-09-27 13:56:00|2998.58|2998.58|2998.54|2998.54|2998.86|2998.86|2998.54|2998.54|0
1632750970000|2021-09-27 13:56:10|2998.59|2998.59|2998.59|2998.59|2998.59|2998.59|2998.59|2998.59|0
1632750990000|2021-09-27 13:56:30|2998.45|2998.45|2998.39|2998.39|2998.45|2998.45|2998.39|2998.39|0
1632751010000|2021-09-27 13:56:50|2998.32|2998.32|2998.15|2998.15|2998.32|2998.32|2998.15|2998.15|0
1632751020000|2021-09-27 13:57:00|2998.11|2998.11|2998.15|2998.15|2998.28|2998.28|2998.11|2998.11|0
1632751030000|2021-09-27 13:57:10|2997.85|2997.85|2997.85|2997.85|2997.85|2997.85|2997.85|2997.85|0
1632751040000|2021-09-27 13:57:20|2997.8|2997.8|2998|2998|2998|2998|2997.8|2997.8|0
1632751050000|2021-09-27 13:57:30|2998.07|2998.07|2998.05|2998.05|2998.12|2998.12|2998|2998|0
1632751060000|2021-09-27 13:57:40|2998.09|2998.09|2998.26|2998.26|2998.26|2998.26|2998.09|2998.09|0
1632751070000|2021-09-27 13:57:50|2998.14|2998.14|2998.02|2998.02|2998.14|2998.14|2997.9|2997.9|0
1632751080000|2021-09-27 13:58:00|2998.09|2998.09|2997.53|2997.53|2998.09|2998.09|2997.53|2997.53|0
1632751090000|2021-09-27 13:58:10|2997.57|2997.57|2997.72|2997.72|2997.72|2997.72|2997.57|2997.57|0
1632751110000|2021-09-27 13:58:30|2997.84|2997.84|2997.84|2997.84|2997.98|2997.98|2997.84|2997.84|0
1632751120000|2021-09-27 13:58:40|2997.98|2997.98|2998.96|2998.96|2998.96|2998.96|2997.98|2997.98|0
1632751130000|2021-09-27 13:58:50|2998.84|2998.84|2999.2|2999.2|2999.2|2999.2|2998.53|2998.53|0
1632751140000|2021-09-27 13:59:00|2999.24|2999.24|2999.45|2999.45|2999.45|2999.45|2999.17|2999.17|0
1632751150000|2021-09-27 13:59:10|2999.51|2999.51|2999.5|2999.5|2999.51|2999.51|2999.5|2999.5|0
1632751160000|2021-09-27 13:59:20|2999.54|2999.54|2999.48|2999.48|2999.54|2999.54|2999.48|2999.48|0
1632751170000|2021-09-27 13:59:30|2999.54|2999.54|2999.5|2999.5|2999.64|2999.64|2999.5|2999.5|0
1632751190000|2021-09-27 13:59:50|2999.35|2999.35|2999.53|2999.53|2999.65|2999.65|2999.35|2999.35|0
1632751200000|2021-09-27 14:00:00|2999.64|2999.64|2999.56|2999.56|2999.64|2999.64|2999.5|2999.5|0
1632751220000|2021-09-27 14:00:20|2999.5|2999.5|2999.03|2999.03|2999.5|2999.5|2999.03|2999.03|0
1632751230000|2021-09-27 14:00:30|2999.06|2999.06|2998.76|2998.76|2999.06|2999.06|2998.76|2998.76|0
1632751240000|2021-09-27 14:00:40|2998.88|2998.88|2998.82|2998.82|2998.88|2998.88|2998.82|2998.82|0
1632751260000|2021-09-27 14:01:00|2998.92|2998.92|2998.9|2998.9|2999.03|2999.03|2998.9|2998.9|0
1632751270000|2021-09-27 14:01:10|2998.6|2998.6|2998.88|2998.88|2998.88|2998.88|2998.55|2998.55|0
1632751280000|2021-09-27 14:01:20|2999|2999|2998.69|2998.69|2999|2999|2998.69|2998.69|0
1632751290000|2021-09-27 14:01:30|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|0
1632751300000|2021-09-27 14:01:40|2998.5|2998.5|2998.41|2998.41|2998.5|2998.5|2998.36|2998.36|0
1632751310000|2021-09-27 14:01:50|2998.35|2998.35|2998.41|2998.41|2998.41|2998.41|2998.35|2998.35|0
1632751320000|2021-09-27 14:02:00|2998.49|2998.49|2998.69|2998.69|2998.77|2998.77|2998.34|2998.34|0
1632751340000|2021-09-27 14:02:20|2998.79|2998.79|2999.24|2999.24|2999.24|2999.24|2998.79|2998.79|0
1632751360000|2021-09-27 14:02:40|2999.11|2999.11|2999.11|2999.11|2999.11|2999.11|2999.11|2999.11|0
1632751370000|2021-09-27 14:02:50|2999.15|2999.15|2999.15|2999.15|2999.15|2999.15|2999.15|2999.15|0
1632751380000|2021-09-27 14:03:00|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|0
1632751390000|2021-09-27 14:03:10|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|0
1632751400000|2021-09-27 14:03:20|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|0
1632751410000|2021-09-27 14:03:30|2999.54|2999.54|2999.34|2999.34|2999.54|2999.54|2999.31|2999.31|0
1632751420000|2021-09-27 14:03:40|2999.14|2999.14|2999.35|2999.35|2999.35|2999.35|2999.14|2999.14|0
1632751430000|2021-09-27 14:03:50|2999.46|2999.46|2999.03|2999.03|2999.52|2999.52|2999.03|2999.03|0
1632751440000|2021-09-27 14:04:00|2998.96|2998.96|2999.07|2999.07|2999.07|2999.07|2998.87|2998.87|0
1632751450000|2021-09-27 14:04:10|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|0
1632751460000|2021-09-27 14:04:20|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|0
1632751470000|2021-09-27 14:04:30|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|0
1632751480000|2021-09-27 14:04:40|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|0
1632751490000|2021-09-27 14:04:50|2998.81|2998.81|2998.68|2998.68|2998.81|2998.81|2998.68|2998.68|0
1632751500000|2021-09-27 14:05:00|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|0
1632751510000|2021-09-27 14:05:10|2998.45|2998.45|2998.35|2998.35|2998.45|2998.45|2998.35|2998.35|0
1632751520000|2021-09-27 14:05:20|2998.42|2998.42|2998.22|2998.22|2998.42|2998.42|2998.22|2998.22|0
1632751530000|2021-09-27 14:05:30|2998.09|2998.09|2998.17|2998.17|2998.22|2998.22|2998.09|2998.09|0
1632751540000|2021-09-27 14:05:40|2998.11|2998.11|2997.97|2997.97|2998.11|2998.11|2997.97|2997.97|0
1632751560000|2021-09-27 14:06:00|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|0
1632751570000|2021-09-27 14:06:10|2997.78|2997.78|2998.11|2998.11|2998.17|2998.17|2997.78|2997.78|0
1632751580000|2021-09-27 14:06:20|2998.17|2998.17|2998.1|2998.1|2998.17|2998.17|2998.1|2998.1|0
1632751590000|2021-09-27 14:06:30|2998.17|2998.17|2998.17|2998.17|2998.17|2998.17|2998.17|2998.17|0
1632751600000|2021-09-27 14:06:40|2998.22|2998.22|2997.94|2997.94|2998.22|2998.22|2997.94|2997.94|0
1632751610000|2021-09-27 14:06:50|2997.75|2997.75|2997.71|2997.71|2997.75|2997.75|2997.71|2997.71|0
1632751620000|2021-09-27 14:07:00|2997.65|2997.65|2997.9|2997.9|2997.9|2997.9|2997.65|2997.65|0
1632751630000|2021-09-27 14:07:10|2997.96|2997.96|2998.98|2998.98|2998.98|2998.98|2997.96|2997.96|0
1632751640000|2021-09-27 14:07:20|2999.12|2999.12|2999.4|2999.4|2999.4|2999.4|2999.12|2999.12|0
1632751650000|2021-09-27 14:07:30|2999.33|2999.33|2999.28|2999.28|2999.33|2999.33|2999.28|2999.28|0
1632751660000|2021-09-27 14:07:40|2999.2|2999.2|2999.13|2999.13|2999.2|2999.2|2999.13|2999.13|0
1632751680000|2021-09-27 14:08:00|2999.24|2999.24|2999.44|2999.44|2999.55|2999.55|2999.24|2999.24|0
1632751690000|2021-09-27 14:08:10|2999.65|2999.65|2999.65|2999.65|2999.65|2999.65|2999.65|2999.65|0
1632751700000|2021-09-27 14:08:20|2999.72|2999.72|2999.72|2999.72|2999.75|2999.75|2999.72|2999.72|0
1632751710000|2021-09-27 14:08:30|2999.68|2999.68|2999.68|2999.68|2999.68|2999.68|2999.68|2999.68|0
1632751720000|2021-09-27 14:08:40|2999.83|2999.83|2999.83|2999.83|3000.04|3000.04|2999.83|2999.83|0
1632751730000|2021-09-27 14:08:50|3000.03|3000.03|3000.28|3000.28|3000.28|3000.28|2999.89|2999.89|0
1632751740000|2021-09-27 14:09:00|3000.34|3000.34|3000.28|3000.28|3000.34|3000.34|3000.28|3000.28|0
1632751750000|2021-09-27 14:09:10|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|0
1632751760000|2021-09-27 14:09:20|3000.28|3000.28|3000.38|3000.38|3000.38|3000.38|3000.21|3000.21|0
1632751780000|2021-09-27 14:09:40|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|0
1632751790000|2021-09-27 14:09:50|3000.42|3000.42|3000.36|3000.36|3000.42|3000.42|3000.36|3000.36|0
1632751800000|2021-09-27 14:10:00|3000.3|3000.3|3000.18|3000.18|3000.37|3000.37|3000.15|3000.15|0
1632751810000|2021-09-27 14:10:10|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|0
1632751820000|2021-09-27 14:10:20|2999.92|2999.92|2999.71|2999.71|2999.92|2999.92|2999.52|2999.52|0
1632751830000|2021-09-27 14:10:30|2999.64|2999.64|2999.64|2999.64|2999.64|2999.64|2999.64|2999.64|0
1632751850000|2021-09-27 14:10:50|2999.79|2999.79|3000.4|3000.4|3000.56|3000.56|2999.79|2999.79|0
1632751860000|2021-09-27 14:11:00|3000.36|3000.36|3000.18|3000.18|3000.36|3000.36|3000.18|3000.18|0
1632751870000|2021-09-27 14:11:10|3000.04|3000.04|2999.72|2999.72|3000.1|3000.1|2999.72|2999.72|0
1632751880000|2021-09-27 14:11:20|2999.51|2999.51|2998.9|2998.9|2999.51|2999.51|2998.76|2998.76|0
1632751890000|2021-09-27 14:11:30|2998.76|2998.76|2998.62|2998.62|2998.76|2998.76|2998.62|2998.62|0
1632751900000|2021-09-27 14:11:40|2998.76|2998.76|2998.76|2998.76|2998.76|2998.76|2998.76|2998.76|0
1632751910000|2021-09-27 14:11:50|2998.91|2998.91|2999.57|2999.57|2999.99|2999.99|2998.91|2998.91|0
1632751920000|2021-09-27 14:12:00|2999.62|2999.62|3000.1|3000.1|3000.1|3000.1|2999.62|2999.62|0
1632751930000|2021-09-27 14:12:10|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|0
1632751940000|2021-09-27 14:12:20|3000.33|3000.33|3000.41|3000.41|3000.65|3000.65|3000.33|3000.33|0
1632751950000|2021-09-27 14:12:30|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|0
1632751960000|2021-09-27 14:12:40|3000.22|3000.22|3000.22|3000.22|3000.22|3000.22|3000.22|3000.22|0
1632751970000|2021-09-27 14:12:50|3000.28|3000.28|3000.48|3000.48|3000.48|3000.48|3000.28|3000.28|0
1632751980000|2021-09-27 14:13:00|3000.33|3000.33|3000.08|3000.08|3000.33|3000.33|3000.08|3000.08|0
1632751990000|2021-09-27 14:13:10|2999.94|2999.94|2999.8|2999.8|2999.94|2999.94|2999.69|2999.69|0
1632752000000|2021-09-27 14:13:20|2999.86|2999.86|2999.86|2999.86|2999.86|2999.86|2999.86|2999.86|0
1632752010000|2021-09-27 14:13:30|2999.97|2999.97|3000.07|3000.07|3000.07|3000.07|2999.97|2999.97|0
1632752020000|2021-09-27 14:13:40|3000|3000|3000.05|3000.05|3000.05|3000.05|2999.9|2999.9|0
1632752030000|2021-09-27 14:13:50|2999.98|2999.98|3000.11|3000.11|3000.11|3000.11|2999.98|2999.98|0
1632752040000|2021-09-27 14:14:00|3000.08|3000.08|3000.08|3000.08|3000.08|3000.08|3000.08|3000.08|0
1632752050000|2021-09-27 14:14:10|2999.93|2999.93|2999.6|2999.6|2999.93|2999.93|2999.6|2999.6|0
1632752060000|2021-09-27 14:14:20|2999.48|2999.48|2999.16|2999.16|2999.48|2999.48|2999.16|2999.16|0
1632752070000|2021-09-27 14:14:30|2999.31|2999.31|2998.84|2998.84|2999.35|2999.35|2998.84|2998.84|0
1632752080000|2021-09-27 14:14:40|2998.77|2998.77|2998.77|2998.77|2998.77|2998.77|2998.67|2998.67|0
1632752090000|2021-09-27 14:14:50|2998.91|2998.91|2999.06|2999.06|2999.06|2999.06|2998.91|2998.91|0
1632752100000|2021-09-27 14:15:00|2999.13|2999.13|2999.3|2999.3|2999.3|2999.3|2999.13|2999.13|0
1632752110000|2021-09-27 14:15:10|2999.36|2999.36|2999.7|2999.7|2999.73|2999.73|2999.36|2999.36|0
1632752120000|2021-09-27 14:15:20|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|0
1632752130000|2021-09-27 14:15:30|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|0
1632752150000|2021-09-27 14:15:50|2999.76|2999.76|2999.9|2999.9|2999.9|2999.9|2999.76|2999.76|0
1632752160000|2021-09-27 14:16:00|2999.93|2999.93|2999.87|2999.87|2999.93|2999.93|2999.87|2999.87|0
1632752170000|2021-09-27 14:16:10|2999.98|2999.98|2999.9|2999.9|2999.98|2999.98|2999.84|2999.84|0
1632752180000|2021-09-27 14:16:20|3000|3000|3000.42|3000.42|3000.42|3000.42|3000|3000|0
1632752190000|2021-09-27 14:16:30|3000.37|3000.37|3000.37|3000.37|3000.37|3000.37|3000.37|3000.37|0
1632752200000|2021-09-27 14:16:40|3000.41|3000.41|3000.39|3000.39|3000.41|3000.41|3000.39|3000.39|0
1632752210000|2021-09-27 14:16:50|3000.53|3000.53|3001.35|3001.35|3001.35|3001.35|3000.53|3000.53|0
1632752220000|2021-09-27 14:17:00|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|0
1632752230000|2021-09-27 14:17:10|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|0
1632752240000|2021-09-27 14:17:20|3000.99|3000.99|3001.51|3001.51|3002.03|3002.03|3000.99|3000.99|0
1632752260000|2021-09-27 14:17:40|3001.62|3001.62|3001.78|3001.78|3001.78|3001.78|3001.62|3001.62|0
1632752270000|2021-09-27 14:17:50|3001.52|3001.52|3001.87|3001.87|3001.87|3001.87|3001.52|3001.52|0
1632752280000|2021-09-27 14:18:00|3001.91|3001.91|3001.72|3001.72|3001.91|3001.91|3001.65|3001.65|0
1632752290000|2021-09-27 14:18:10|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|0
1632752300000|2021-09-27 14:18:20|3001.57|3001.57|3001.76|3001.76|3001.82|3001.82|3001.5|3001.5|0
1632752310000|2021-09-27 14:18:30|3001.63|3001.63|3001.53|3001.53|3001.82|3001.82|3001.53|3001.53|0
1632752320000|2021-09-27 14:18:40|3001.46|3001.46|3001.35|3001.35|3001.46|3001.46|3001.09|3001.09|0
1632752330000|2021-09-27 14:18:50|3001.15|3001.15|3001.15|3001.15|3001.15|3001.15|3001.15|3001.15|0
1632752340000|2021-09-27 14:19:00|3001.21|3001.21|3001.21|3001.21|3001.21|3001.21|3001.21|3001.21|0
1632752360000|2021-09-27 14:19:20|3001.06|3001.06|3001.21|3001.21|3001.21|3001.21|3000.87|3000.87|0
1632752370000|2021-09-27 14:19:30|3001.35|3001.35|3001.26|3001.26|3001.65|3001.65|3001.26|3001.26|0
1632752380000|2021-09-27 14:19:40|3001.4|3001.4|3001.4|3001.4|3001.4|3001.4|3001.33|3001.33|0
1632752390000|2021-09-27 14:19:50|3001.46|3001.46|3001.46|3001.46|3001.46|3001.46|3001.46|3001.46|0
1632752400000|2021-09-27 14:20:00|3001.5|3001.5|3001.54|3001.54|3001.54|3001.54|3001.4|3001.4|0
1632752410000|2021-09-27 14:20:10|3001.59|3001.59|3001.78|3001.78|3001.78|3001.78|3001.59|3001.59|0
1632752420000|2021-09-27 14:20:20|3001.72|3001.72|3001.39|3001.39|3001.72|3001.72|3001.37|3001.37|0
1632752430000|2021-09-27 14:20:30|3001.28|3001.28|3001.02|3001.02|3001.28|3001.28|3001.02|3001.02|0
1632752440000|2021-09-27 14:20:40|3000.8|3000.8|3000.59|3000.59|3000.8|3000.8|3000.48|3000.48|0
1632752450000|2021-09-27 14:20:50|3000.66|3000.66|3000.99|3000.99|3000.99|3000.99|3000.66|3000.66|0
1632752460000|2021-09-27 14:21:00|3000.85|3000.85|3000.89|3000.89|3000.89|3000.89|3000.85|3000.85|0
1632752470000|2021-09-27 14:21:10|3000.77|3000.77|3001.33|3001.33|3001.33|3001.33|3000.77|3000.77|0
1632752480000|2021-09-27 14:21:20|3001.2|3001.2|3001.25|3001.25|3001.25|3001.25|3001.2|3001.2|0
1632752490000|2021-09-27 14:21:30|3001.32|3001.32|3001.38|3001.38|3001.38|3001.38|3001.32|3001.32|0
1632752500000|2021-09-27 14:21:40|3001.44|3001.44|3001.44|3001.44|3001.44|3001.44|3001.44|3001.44|0
1632752510000|2021-09-27 14:21:50|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|0
1632752520000|2021-09-27 14:22:00|3001.36|3001.36|3000.9|3000.9|3001.36|3001.36|3000.84|3000.84|0
1632752530000|2021-09-27 14:22:10|3000.78|3000.78|3000.58|3000.58|3000.78|3000.78|3000.58|3000.58|0
1632752540000|2021-09-27 14:22:20|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|0
1632752550000|2021-09-27 14:22:30|3000.52|3000.52|3000.71|3000.71|3000.71|3000.71|3000.39|3000.39|0
1632752560000|2021-09-27 14:22:40|3000.58|3000.58|3000.51|3000.51|3000.58|3000.58|3000.51|3000.51|0
1632752570000|2021-09-27 14:22:50|3000.55|3000.55|3000.55|3000.55|3000.55|3000.55|3000.55|3000.55|0
1632752580000|2021-09-27 14:23:00|3000.48|3000.48|3000.45|3000.45|3000.58|3000.58|3000.45|3000.45|0
1632752590000|2021-09-27 14:23:10|3000.49|3000.49|3000.45|3000.45|3000.49|3000.49|3000.45|3000.45|0
1632752600000|2021-09-27 14:23:20|3000.55|3000.55|3000.9|3000.9|3000.9|3000.9|3000.55|3000.55|0
1632752610000|2021-09-27 14:23:30|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|0
1632752620000|2021-09-27 14:23:40|3001.01|3001.01|3001.38|3001.38|3001.38|3001.38|3001.01|3001.01|0
1632752630000|2021-09-27 14:23:50|3001.45|3001.45|3001.57|3001.57|3001.57|3001.57|3001.45|3001.45|0
1632752640000|2021-09-27 14:24:00|3001.62|3001.62|3001.83|3001.83|3001.83|3001.83|3001.62|3001.62|0
1632752650000|2021-09-27 14:24:10|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|0
1632752660000|2021-09-27 14:24:20|3001.87|3001.87|3001.76|3001.76|3001.87|3001.87|3001.76|3001.76|0
1632752670000|2021-09-27 14:24:30|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|0
1632752680000|2021-09-27 14:24:40|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.62|3001.62|0
1632752690000|2021-09-27 14:24:50|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|3001.39|3001.39|0
1632752700000|2021-09-27 14:25:00|3001.71|3001.71|3001.51|3001.51|3001.71|3001.71|3001.41|3001.41|0
1632752710000|2021-09-27 14:25:10|3001.37|3001.37|3001.5|3001.5|3001.5|3001.5|3001.37|3001.37|0
1632752720000|2021-09-27 14:25:20|3001.44|3001.44|3001.44|3001.44|3001.44|3001.44|3001.44|3001.44|0
1632752730000|2021-09-27 14:25:30|3001.29|3001.29|3001.29|3001.29|3001.29|3001.29|3001.29|3001.29|0
1632752740000|2021-09-27 14:25:40|3001.23|3001.23|3001.32|3001.32|3001.32|3001.32|3001.23|3001.23|0
1632752750000|2021-09-27 14:25:50|3001.45|3001.45|3001.45|3001.45|3001.45|3001.45|3001.45|3001.45|0
1632752760000|2021-09-27 14:26:00|3001.38|3001.38|3001.42|3001.42|3001.42|3001.42|3001.38|3001.38|0
1632752770000|2021-09-27 14:26:10|3001.35|3001.35|3001.49|3001.49|3001.49|3001.49|3001.31|3001.31|0
1632752780000|2021-09-27 14:26:20|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|0
1632752800000|2021-09-27 14:26:40|3001.48|3001.48|3001.55|3001.55|3001.55|3001.55|3001.48|3001.48|0
1632752810000|2021-09-27 14:26:50|3001.48|3001.48|3002.15|3002.15|3002.23|3002.23|3001.48|3001.48|0
1632752820000|2021-09-27 14:27:00|3002.3|3002.3|3002.07|3002.07|3002.3|3002.3|3002.07|3002.07|0
1632752830000|2021-09-27 14:27:10|3001.94|3001.94|3001.55|3001.55|3001.94|3001.94|3001.55|3001.55|0
1632752840000|2021-09-27 14:27:20|3001.45|3001.45|3001.45|3001.45|3001.45|3001.45|3001.45|3001.45|0
1632752850000|2021-09-27 14:27:30|3001.68|3001.68|3001.71|3001.71|3001.71|3001.71|3001.68|3001.68|0
1632752860000|2021-09-27 14:27:40|3001.85|3001.85|3002.51|3002.51|3002.77|3002.77|3001.85|3001.85|0
1632752870000|2021-09-27 14:27:50|3002.57|3002.57|3002.37|3002.37|3002.63|3002.63|3002.37|3002.37|0
1632752880000|2021-09-27 14:28:00|3002.22|3002.22|3001.83|3001.83|3002.22|3002.22|3001.83|3001.83|0
1632752890000|2021-09-27 14:28:10|3001.88|3001.88|3001.95|3001.95|3001.95|3001.95|3001.88|3001.88|0
1632752900000|2021-09-27 14:28:20|3002.04|3002.04|3002.04|3002.04|3002.04|3002.04|3002.04|3002.04|0
1632752910000|2021-09-27 14:28:30|3001.97|3001.97|3002.26|3002.26|3002.26|3002.26|3001.97|3001.97|0
1632752920000|2021-09-27 14:28:40|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|0
1632752940000|2021-09-27 14:29:00|3002.46|3002.46|3002.6|3002.6|3002.6|3002.6|3002.4|3002.4|0
1632752950000|2021-09-27 14:29:10|3002.71|3002.71|3003.07|3003.07|3003.07|3003.07|3002.71|3002.71|0
1632752960000|2021-09-27 14:29:20|3003.21|3003.21|3003.31|3003.31|3003.31|3003.31|3003.21|3003.21|0
1632752970000|2021-09-27 14:29:30|3003.46|3003.46|3003.46|3003.46|3003.46|3003.46|3003.46|3003.46|0
1632752980000|2021-09-27 14:29:40|3003.61|3003.61|3003.74|3003.74|3003.74|3003.74|3003.61|3003.61|0
1632752990000|2021-09-27 14:29:50|3003.88|3003.88|3003.95|3003.95|3003.95|3003.95|3003.88|3003.88|0
1632753000000|2021-09-27 14:30:00|3003.81|3003.81|3003.59|3003.59|3003.81|3003.81|3003.59|3003.59|0
1632753010000|2021-09-27 14:30:10|3003.5|3003.5|3003.5|3003.5|3003.5|3003.5|3003.35|3003.35|0
1632753020000|2021-09-27 14:30:20|3003.4|3003.4|3002.62|3002.62|3003.4|3003.4|3002.62|3002.62|0
1632753040000|2021-09-27 14:30:40|3002.68|3002.68|3002.7|3002.7|3002.75|3002.75|3002.68|3002.68|0
1632753050000|2021-09-27 14:30:50|3002.77|3002.77|3002.77|3002.77|3002.77|3002.77|3002.77|3002.77|0
1632753060000|2021-09-27 14:31:00|3002.83|3002.83|3002.98|3002.98|3003.05|3003.05|3002.83|3002.83|0
1632753080000|2021-09-27 14:31:20|3002.62|3002.62|3002.26|3002.26|3002.62|3002.62|3002.26|3002.26|0
1632753090000|2021-09-27 14:31:30|3002.56|3002.56|3002.29|3002.29|3002.56|3002.56|3002.29|3002.29|0
1632753100000|2021-09-27 14:31:40|3002.16|3002.16|3002.23|3002.23|3002.29|3002.29|3002.16|3002.16|0
1632753110000|2021-09-27 14:31:50|3002.19|3002.19|3002.19|3002.19|3002.19|3002.19|3002.19|3002.19|0
1632753120000|2021-09-27 14:32:00|3002.25|3002.25|3002.23|3002.23|3002.3|3002.3|3002.09|3002.09|0
1632753140000|2021-09-27 14:32:20|3002.18|3002.18|3002.12|3002.12|3002.18|3002.18|3002.12|3002.12|0
1632753150000|2021-09-27 14:32:30|3002.08|3002.08|3002.02|3002.02|3002.08|3002.08|3002.02|3002.02|0
1632753160000|2021-09-27 14:32:40|3001.88|3001.88|3001.61|3001.61|3001.88|3001.88|3001.61|3001.61|0
1632753170000|2021-09-27 14:32:50|3001.49|3001.49|3001.49|3001.49|3001.49|3001.49|3001.49|3001.49|0
1632753180000|2021-09-27 14:33:00|3001.53|3001.53|3001.68|3001.68|3001.68|3001.68|3001.47|3001.47|0
1632753190000|2021-09-27 14:33:10|3001.81|3001.81|3001.86|3001.86|3001.86|3001.86|3001.81|3001.81|0
1632753210000|2021-09-27 14:33:30|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|0
1632753220000|2021-09-27 14:33:40|3001.95|3001.95|3002.01|3002.01|3002.01|3002.01|3001.95|3001.95|0
1632753230000|2021-09-27 14:33:50|3001.87|3001.87|3001.87|3001.87|3002.01|3002.01|3001.87|3001.87|0
1632753240000|2021-09-27 14:34:00|3001.94|3001.94|3002.02|3002.02|3002.02|3002.02|3001.94|3001.94|0
1632753250000|2021-09-27 14:34:10|3002.38|3002.38|3002.66|3002.66|3002.66|3002.66|3002.38|3002.38|0
1632753260000|2021-09-27 14:34:20|3002.95|3002.95|3003.2|3003.2|3003.2|3003.2|3002.95|3002.95|0
1632753270000|2021-09-27 14:34:30|3003.24|3003.24|3003.24|3003.24|3003.24|3003.24|3003.24|3003.24|0
1632753280000|2021-09-27 14:34:40|3003.36|3003.36|3003.36|3003.36|3003.42|3003.42|3003.36|3003.36|0
1632753290000|2021-09-27 14:34:50|3003.49|3003.49|3003.36|3003.36|3003.49|3003.49|3003.24|3003.24|0
1632753300000|2021-09-27 14:35:00|3003.42|3003.42|3003.47|3003.47|3003.47|3003.47|3003.42|3003.42|0
1632753310000|2021-09-27 14:35:10|3003.54|3003.54|3003.96|3003.96|3004.11|3004.11|3003.54|3003.54|0
1632753320000|2021-09-27 14:35:20|3003.82|3003.82|3003.74|3003.74|3003.82|3003.82|3003.68|3003.68|0
1632753330000|2021-09-27 14:35:30|3003.81|3003.81|3003.84|3003.84|3003.94|3003.94|3003.81|3003.81|0
1632753350000|2021-09-27 14:35:50|3003.54|3003.54|3003.54|3003.54|3003.54|3003.54|3003.54|3003.54|0
1632753360000|2021-09-27 14:36:00|3003.66|3003.66|3003.7|3003.7|3003.77|3003.77|3003.66|3003.66|0
1632753370000|2021-09-27 14:36:10|3003.65|3003.65|3003.88|3003.88|3003.89|3003.89|3003.65|3003.65|0
1632753380000|2021-09-27 14:36:20|3003.83|3003.83|3003.83|3003.83|3003.83|3003.83|3003.71|3003.71|0
1632753390000|2021-09-27 14:36:30|3003.71|3003.71|3003.66|3003.66|3003.71|3003.71|3003.66|3003.66|0
1632753410000|2021-09-27 14:36:50|3003.29|3003.29|3003.29|3003.29|3003.29|3003.29|3003.29|3003.29|0
1632753430000|2021-09-27 14:37:10|3003.41|3003.41|3003.72|3003.72|3003.72|3003.72|3003.41|3003.41|0
1632753440000|2021-09-27 14:37:20|3003.66|3003.66|3003.66|3003.66|3003.66|3003.66|3003.66|3003.66|0
1632753450000|2021-09-27 14:37:30|3003.76|3003.76|3003.88|3003.88|3003.88|3003.88|3003.76|3003.76|0
1632753460000|2021-09-27 14:37:40|3003.76|3003.76|3003.81|3003.81|3003.83|3003.83|3003.68|3003.68|0
1632753470000|2021-09-27 14:37:50|3003.77|3003.77|3003.77|3003.77|3003.77|3003.77|3003.77|3003.77|0
1632753480000|2021-09-27 14:38:00|3003.89|3003.89|3003.89|3003.89|3003.89|3003.89|3003.89|3003.89|0
1632753490000|2021-09-27 14:38:10|3003.83|3003.83|3004.02|3004.02|3004.02|3004.02|3003.83|3003.83|0
1632753500000|2021-09-27 14:38:20|3004.13|3004.13|3004.13|3004.13|3004.13|3004.13|3004.13|3004.13|0
1632753510000|2021-09-27 14:38:30|3004.02|3004.02|3004.02|3004.02|3004.02|3004.02|3004.02|3004.02|0
1632753520000|2021-09-27 14:38:40|3004.08|3004.08|3004.41|3004.41|3005|3005|3004.08|3004.08|0
1632753530000|2021-09-27 14:38:50|3004.7|3004.7|3004.56|3004.56|3004.7|3004.7|3004.56|3004.56|0
1632753540000|2021-09-27 14:39:00|3004.49|3004.49|3004.49|3004.49|3004.49|3004.49|3004.49|3004.49|0
1632753550000|2021-09-27 14:39:10|3004.37|3004.37|3004.47|3004.47|3004.47|3004.47|3004.37|3004.37|0
1632753560000|2021-09-27 14:39:20|3004.41|3004.41|3004.41|3004.41|3004.41|3004.41|3004.34|3004.34|0
1632753580000|2021-09-27 14:39:40|3004.47|3004.47|3004.47|3004.47|3004.47|3004.47|3004.47|3004.47|0
1632753590000|2021-09-27 14:39:50|3004.61|3004.61|3004.54|3004.54|3004.61|3004.61|3004.54|3004.54|0
1632753600000|2021-09-27 14:40:00|3004.66|3004.66|3004.8|3004.8|3004.8|3004.8|3004.66|3004.66|0
1632753610000|2021-09-27 14:40:10|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|0
1632753620000|2021-09-27 14:40:20|3004.81|3004.81|3005.03|3005.03|3005.03|3005.03|3004.74|3004.74|0
1632753630000|2021-09-27 14:40:30|3005.14|3005.14|3005.14|3005.14|3005.14|3005.14|3005.14|3005.14|0
1632753640000|2021-09-27 14:40:40|3005.2|3005.2|3005.2|3005.2|3005.2|3005.2|3005.2|3005.2|0
1632753650000|2021-09-27 14:40:50|3005.27|3005.27|3005.69|3005.69|3005.69|3005.69|3005.27|3005.27|0
1632753660000|2021-09-27 14:41:00|3005.76|3005.76|3005.81|3005.81|3005.87|3005.87|3005.76|3005.76|0
1632753670000|2021-09-27 14:41:10|3005.93|3005.93|3006.47|3006.47|3006.87|3006.87|3005.89|3005.89|0
1632753680000|2021-09-27 14:41:20|3006.27|3006.27|3006.27|3006.27|3006.27|3006.27|3006.27|3006.27|0
1632753690000|2021-09-27 14:41:30|3006.42|3006.42|3006.42|3006.42|3006.42|3006.42|3006.42|3006.42|0
1632753700000|2021-09-27 14:41:40|3006.36|3006.36|3006.29|3006.29|3006.36|3006.36|3006.29|3006.29|0
1632753720000|2021-09-27 14:42:00|3006.33|3006.33|3006.53|3006.53|3006.53|3006.53|3006.33|3006.33|0
1632753730000|2021-09-27 14:42:10|3006.41|3006.41|3006.47|3006.47|3006.48|3006.48|3006.41|3006.41|0
1632753750000|2021-09-27 14:42:30|3006.58|3006.58|3006.58|3006.58|3006.58|3006.58|3006.58|3006.58|0
1632753760000|2021-09-27 14:42:40|3006.65|3006.65|3006.78|3006.78|3006.78|3006.78|3006.52|3006.52|0
1632753770000|2021-09-27 14:42:50|3006.74|3006.74|3006.74|3006.74|3006.81|3006.81|3006.74|3006.74|0
1632753780000|2021-09-27 14:43:00|3006.87|3006.87|3006.8|3006.8|3006.87|3006.87|3006.75|3006.75|0
1632753790000|2021-09-27 14:43:10|3006.4|3006.4|3006.35|3006.35|3006.4|3006.4|3006.2|3006.2|0
1632753800000|2021-09-27 14:43:20|3006.22|3006.22|3006.22|3006.22|3006.22|3006.22|3006.22|3006.22|0
1632753810000|2021-09-27 14:43:30|3006.16|3006.16|3005.94|3005.94|3006.3|3006.3|3005.94|3005.94|0
1632753820000|2021-09-27 14:43:40|3005.9|3005.9|3005.9|3005.9|3005.9|3005.9|3005.9|3005.9|0
1632753840000|2021-09-27 14:44:00|3006.02|3006.02|3005.96|3005.96|3006.02|3006.02|3005.9|3005.9|0
1632753850000|2021-09-27 14:44:10|3005.74|3005.74|3005.53|3005.53|3005.74|3005.74|3005.53|3005.53|0
1632753860000|2021-09-27 14:44:20|3005.59|3005.59|3005.59|3005.59|3005.59|3005.59|3005.59|3005.59|0
1632753870000|2021-09-27 14:44:30|3005.69|3005.69|3005.26|3005.26|3005.69|3005.69|3005.26|3005.26|0
1632753880000|2021-09-27 14:44:40|3005.31|3005.31|3005.26|3005.26|3005.31|3005.31|3005.26|3005.26|0
1632753890000|2021-09-27 14:44:50|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|0
1632753900000|2021-09-27 14:45:00|3005.36|3005.36|3005.36|3005.36|3005.36|3005.36|3005.36|3005.36|0
1632753910000|2021-09-27 14:45:10|3005.56|3005.56|3005.13|3005.13|3005.56|3005.56|3005.13|3005.13|0
1632753930000|2021-09-27 14:45:30|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|0
1632753940000|2021-09-27 14:45:40|3005.31|3005.31|3004.96|3004.96|3005.31|3005.31|3004.96|3004.96|0
1632753950000|2021-09-27 14:45:50|3005.01|3005.01|3005.01|3005.01|3005.01|3005.01|3005.01|3005.01|0
1632753960000|2021-09-27 14:46:00|3005.15|3005.15|3005.42|3005.42|3005.42|3005.42|3005.15|3005.15|0
1632753970000|2021-09-27 14:46:10|3005.36|3005.36|3005.55|3005.55|3005.55|3005.55|3005.27|3005.27|0
1632753990000|2021-09-27 14:46:30|3005.61|3005.61|3005.53|3005.53|3005.61|3005.61|3005.53|3005.53|0
1632754000000|2021-09-27 14:46:40|3005.67|3005.67|3005.61|3005.61|3005.67|3005.67|3005.61|3005.61|0
1632754010000|2021-09-27 14:46:50|3005.75|3005.75|3005.9|3005.9|3005.9|3005.9|3005.75|3005.75|0
1632754020000|2021-09-27 14:47:00|3005.75|3005.75|3005.9|3005.9|3005.9|3005.9|3005.75|3005.75|0
1632754030000|2021-09-27 14:47:10|3005.96|3005.96|3005.96|3005.96|3005.96|3005.96|3005.96|3005.96|0
1632754040000|2021-09-27 14:47:20|3005.67|3005.67|3005.5|3005.5|3005.67|3005.67|3005.3|3005.3|0
1632754050000|2021-09-27 14:47:30|3005.56|3005.56|3005.63|3005.63|3005.63|3005.63|3005.56|3005.56|0
1632754060000|2021-09-27 14:47:40|3005.7|3005.7|3005.83|3005.83|3005.83|3005.83|3005.7|3005.7|0
1632754070000|2021-09-27 14:47:50|3005.89|3005.89|3006.14|3006.14|3006.14|3006.14|3005.89|3005.89|0
1632754080000|2021-09-27 14:48:00|3006.1|3006.1|3006.59|3006.59|3006.59|3006.59|3006.1|3006.1|0
1632754090000|2021-09-27 14:48:10|3006.68|3006.68|3007.26|3007.26|3007.34|3007.34|3006.68|3006.68|0
1632754100000|2021-09-27 14:48:20|3007.15|3007.15|3006.88|3006.88|3007.15|3007.15|3006.82|3006.82|0
1632754110000|2021-09-27 14:48:30|3006.78|3006.78|3006.54|3006.54|3006.84|3006.84|3006.54|3006.54|0
1632754120000|2021-09-27 14:48:40|3006.65|3006.65|3006.72|3006.72|3006.72|3006.72|3006.65|3006.65|0
1632754140000|2021-09-27 14:49:00|3006.47|3006.47|3006.32|3006.32|3006.47|3006.47|3006.32|3006.32|0
1632754150000|2021-09-27 14:49:10|3006.26|3006.26|3006.41|3006.41|3006.41|3006.41|3006.08|3006.08|0
1632754170000|2021-09-27 14:49:30|3006.35|3006.35|3006.4|3006.4|3006.4|3006.4|3006.35|3006.35|0
1632754190000|2021-09-27 14:49:50|3006.46|3006.46|3006.66|3006.66|3006.66|3006.66|3006.46|3006.46|0
1632754210000|2021-09-27 14:50:10|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|3006.53|3006.53|0
1632754220000|2021-09-27 14:50:20|3006.7|3006.7|3006.69|3006.69|3006.98|3006.98|3006.69|3006.69|0
1632754230000|2021-09-27 14:50:30|3006.81|3006.81|3006.69|3006.69|3006.81|3006.81|3006.69|3006.69|0
1632754240000|2021-09-27 14:50:40|3006.76|3006.76|3006.76|3006.76|3006.76|3006.76|3006.76|3006.76|0
1632754250000|2021-09-27 14:50:50|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|0
1632754260000|2021-09-27 14:51:00|3006.82|3006.82|3006.76|3006.76|3006.82|3006.82|3006.76|3006.76|0
1632754270000|2021-09-27 14:51:10|3006.82|3006.82|3007.48|3007.48|3007.54|3007.54|3006.82|3006.82|0
1632754280000|2021-09-27 14:51:20|3007.34|3007.34|3007.34|3007.34|3007.34|3007.34|3007.34|3007.34|0
1632754310000|2021-09-27 14:51:50|3007.15|3007.15|3007.2|3007.2|3007.26|3007.26|3007.08|3007.08|0
1632754320000|2021-09-27 14:52:00|3007.32|3007.32|3007.58|3007.58|3007.58|3007.58|3007.32|3007.32|0
1632754330000|2021-09-27 14:52:10|3007.44|3007.44|3007.39|3007.39|3007.44|3007.44|3007.39|3007.39|0
1632754340000|2021-09-27 14:52:20|3007.24|3007.24|3007.38|3007.38|3007.38|3007.38|3007.24|3007.24|0
1632754350000|2021-09-27 14:52:30|3007.32|3007.32|3007.38|3007.38|3007.38|3007.38|3007.32|3007.32|0
1632754360000|2021-09-27 14:52:40|3007.51|3007.51|3007.51|3007.51|3007.51|3007.51|3007.51|3007.51|0
1632754370000|2021-09-27 14:52:50|3007.36|3007.36|3007.46|3007.46|3007.53|3007.53|3007.36|3007.36|0
1632754380000|2021-09-27 14:53:00|3007.6|3007.6|3007.48|3007.48|3007.6|3007.6|3007.48|3007.48|0
1632754390000|2021-09-27 14:53:10|3007.45|3007.45|3007.19|3007.19|3007.45|3007.45|3007.19|3007.19|0
1632754400000|2021-09-27 14:53:20|3007.12|3007.12|3007.1|3007.1|3007.12|3007.12|3006.92|3006.92|0
1632754410000|2021-09-27 14:53:30|3007.13|3007.13|3007.07|3007.07|3007.22|3007.22|3007.04|3007.04|0
1632754420000|2021-09-27 14:53:40|3007.03|3007.03|3006.68|3006.68|3007.03|3007.03|3006.68|3006.68|0
1632754430000|2021-09-27 14:53:50|3006.61|3006.61|3006.68|3006.68|3006.68|3006.68|3006.61|3006.61|0
1632754440000|2021-09-27 14:54:00|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|0
1632754450000|2021-09-27 14:54:10|3006.65|3006.65|3006.71|3006.71|3006.71|3006.71|3006.65|3006.65|0
1632754460000|2021-09-27 14:54:20|3006.58|3006.58|3006.21|3006.21|3006.58|3006.58|3006.21|3006.21|0
1632754470000|2021-09-27 14:54:30|3005.96|3005.96|3006.09|3006.09|3006.09|3006.09|3005.96|3005.96|0
1632754480000|2021-09-27 14:54:40|3006.38|3006.38|3006.31|3006.31|3006.38|3006.38|3006.27|3006.27|0
1632754490000|2021-09-27 14:54:50|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|3006.18|3006.18|0
1632754500000|2021-09-27 14:55:00|3006.41|3006.41|3006.63|3006.63|3006.63|3006.63|3006.41|3006.41|0
1632754510000|2021-09-27 14:55:10|3006.75|3006.75|3006.61|3006.61|3006.75|3006.75|3006.61|3006.61|0
1632754520000|2021-09-27 14:55:20|3006.55|3006.55|3006.61|3006.61|3006.61|3006.61|3006.48|3006.48|0
1632754530000|2021-09-27 14:55:30|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|0
1632754540000|2021-09-27 14:55:40|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|0
1632754560000|2021-09-27 14:56:00|3006.47|3006.47|3006.47|3006.47|3006.47|3006.47|3006.47|3006.47|0
1632754570000|2021-09-27 14:56:10|3006.4|3006.4|3006.61|3006.61|3006.63|3006.63|3006.4|3006.4|0
1632754590000|2021-09-27 14:56:30|3006.54|3006.54|3006.14|3006.14|3006.54|3006.54|3006.14|3006.14|0
1632754600000|2021-09-27 14:56:40|3006.09|3006.09|3005.95|3005.95|3006.09|3006.09|3005.95|3005.95|0
1632754610000|2021-09-27 14:56:50|3005.89|3005.89|3005.57|3005.57|3005.89|3005.89|3005.51|3005.51|0
1632754620000|2021-09-27 14:57:00|3005.42|3005.42|3005.42|3005.42|3005.42|3005.42|3005.42|3005.42|0
1632754630000|2021-09-27 14:57:10|3005.36|3005.36|3005.2|3005.2|3005.36|3005.36|3005.2|3005.2|0
1632754640000|2021-09-27 14:57:20|3004.99|3004.99|3004.94|3004.94|3004.99|3004.99|3004.94|3004.94|0
1632754650000|2021-09-27 14:57:30|3004.79|3004.79|3004.8|3004.8|3004.89|3004.89|3004.75|3004.75|0
1632754660000|2021-09-27 14:57:40|3004.74|3004.74|3004.74|3004.74|3004.74|3004.74|3004.74|3004.74|0
1632754670000|2021-09-27 14:57:50|3004.67|3004.67|3004.53|3004.53|3004.67|3004.67|3004.49|3004.49|0
1632754680000|2021-09-27 14:58:00|3004.46|3004.46|3004.59|3004.59|3004.59|3004.59|3004.46|3004.46|0
1632754690000|2021-09-27 14:58:10|3004.48|3004.48|3004.35|3004.35|3004.5|3004.5|3004.35|3004.35|0
1632754700000|2021-09-27 14:58:20|3004.4|3004.4|3004.53|3004.53|3004.53|3004.53|3004.4|3004.4|0
1632754710000|2021-09-27 14:58:30|3004.48|3004.48|3004.42|3004.42|3004.57|3004.57|3004.42|3004.42|0
1632754720000|2021-09-27 14:58:40|3004.28|3004.28|3004.52|3004.52|3004.52|3004.52|3004.28|3004.28|0
1632754740000|2021-09-27 14:59:00|3004.34|3004.34|3004.41|3004.41|3004.41|3004.41|3004.34|3004.34|0
1632754750000|2021-09-27 14:59:10|3004.35|3004.35|3004.35|3004.35|3004.35|3004.35|3004.35|3004.35|0
1632754760000|2021-09-27 14:59:20|3004.25|3004.25|3003.83|3003.83|3004.25|3004.25|3003.83|3003.83|0
1632754770000|2021-09-27 14:59:30|3003.89|3003.89|3003.91|3003.91|3003.91|3003.91|3003.76|3003.76|0
1632754780000|2021-09-27 14:59:40|3003.97|3003.97|3003.71|3003.71|3003.97|3003.97|3003.71|3003.71|0
1632754790000|2021-09-27 14:59:50|3003.62|3003.62|3003.59|3003.59|3003.65|3003.65|3003.59|3003.59|0
1632754800000|2021-09-27 15:00:00|3003.7|3003.7|3003.72|3003.72|3003.74|3003.74|3003.67|3003.67|0
1632754810000|2021-09-27 15:00:10|3003.64|3003.64|3003.72|3003.72|3003.77|3003.77|3003.64|3003.64|0
1632754820000|2021-09-27 15:00:20|3003.43|3003.43|3003.49|3003.49|3003.49|3003.49|3003.43|3003.43|0
1632754830000|2021-09-27 15:00:30|3003.44|3003.44|3003.43|3003.43|3003.49|3003.49|3003.43|3003.43|0
1632754840000|2021-09-27 15:00:40|3003.39|3003.39|3002.89|3002.89|3003.39|3003.39|3002.89|3002.89|0
1632754850000|2021-09-27 15:00:50|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|0
1632754860000|2021-09-27 15:01:00|3002.78|3002.78|3003.15|3003.15|3003.22|3003.22|3002.78|3002.78|0
1632754870000|2021-09-27 15:01:10|3003.1|3003.1|3003.38|3003.38|3003.38|3003.38|3003.1|3003.1|0
1632754880000|2021-09-27 15:01:20|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|0
1632754890000|2021-09-27 15:01:30|3003.57|3003.57|3003.63|3003.63|3003.63|3003.63|3003.57|3003.57|0
1632754900000|2021-09-27 15:01:40|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|0
1632754910000|2021-09-27 15:01:50|3003.63|3003.63|3003.44|3003.44|3003.63|3003.63|3003.44|3003.44|0
1632754920000|2021-09-27 15:02:00|3003.31|3003.31|3003.18|3003.18|3003.31|3003.31|3003.18|3003.18|0
1632754930000|2021-09-27 15:02:10|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|0
1632754950000|2021-09-27 15:02:30|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|0
1632754960000|2021-09-27 15:02:40|3003.03|3003.03|3003.16|3003.16|3003.16|3003.16|3003.03|3003.03|0
1632754970000|2021-09-27 15:02:50|3003.23|3003.23|3003.33|3003.33|3003.33|3003.33|3003.23|3003.23|0
1632754990000|2021-09-27 15:03:10|3003.46|3003.46|3003.46|3003.46|3003.46|3003.46|3003.46|3003.46|0
1632755000000|2021-09-27 15:03:20|3003.61|3003.61|3004.71|3004.71|3004.78|3004.78|3003.61|3003.61|0
1632755010000|2021-09-27 15:03:30|3004.78|3004.78|3004.83|3004.83|3004.83|3004.83|3004.78|3004.78|0
1632755020000|2021-09-27 15:03:40|3004.89|3004.89|3004.89|3004.89|3004.89|3004.89|3004.89|3004.89|0
1632755030000|2021-09-27 15:03:50|3004.95|3004.95|3005.07|3005.07|3005.07|3005.07|3004.95|3004.95|0
1632755040000|2021-09-27 15:04:00|3005.19|3005.19|3005.24|3005.24|3005.24|3005.24|3005.19|3005.19|0
1632755050000|2021-09-27 15:04:10|3005.35|3005.35|3005.35|3005.35|3005.35|3005.35|3005.35|3005.35|0
1632755060000|2021-09-27 15:04:20|3005.38|3005.38|3005.88|3005.88|3005.88|3005.88|3005.38|3005.38|0
1632755070000|2021-09-27 15:04:30|3005.95|3005.95|3006.13|3006.13|3006.13|3006.13|3005.95|3005.95|0
1632755090000|2021-09-27 15:04:50|3006.06|3006.06|3006|3006|3006.06|3006.06|3006|3006|0
1632755100000|2021-09-27 15:05:00|3006.12|3006.12|3005.92|3005.92|3006.12|3006.12|3005.92|3005.92|0
1632755110000|2021-09-27 15:05:10|3005.78|3005.78|3005.78|3005.78|3005.78|3005.78|3005.78|3005.78|0
1632755120000|2021-09-27 15:05:20|3005.91|3005.91|3005.91|3005.91|3006.17|3006.17|3005.91|3005.91|0
1632755130000|2021-09-27 15:05:30|3005.78|3005.78|3005.78|3005.78|3005.78|3005.78|3005.78|3005.78|0
1632755150000|2021-09-27 15:05:50|3005.71|3005.71|3005.48|3005.48|3005.71|3005.71|3005.48|3005.48|0
1632755180000|2021-09-27 15:06:20|3005.54|3005.54|3005.96|3005.96|3005.96|3005.96|3005.54|3005.54|0
1632755190000|2021-09-27 15:06:30|3006.21|3006.21|3006.25|3006.25|3006.32|3006.32|3006.21|3006.21|0
1632755200000|2021-09-27 15:06:40|3006.2|3006.2|3006.15|3006.15|3006.2|3006.2|3006.1|3006.1|0
1632755210000|2021-09-27 15:06:50|3006.28|3006.28|3006.35|3006.35|3006.42|3006.42|3006.28|3006.28|0
1632755220000|2021-09-27 15:07:00|3006.28|3006.28|3006.28|3006.28|3006.28|3006.28|3006.28|3006.28|0
1632755230000|2021-09-27 15:07:10|3006.15|3006.15|3006.14|3006.14|3006.15|3006.15|3006.01|3006.01|0
1632755240000|2021-09-27 15:07:20|3006.04|3006.04|3006.04|3006.04|3006.04|3006.04|3006.04|3006.04|0
1632755250000|2021-09-27 15:07:30|3006.1|3006.1|3005.85|3005.85|3006.1|3006.1|3005.85|3005.85|0
1632755260000|2021-09-27 15:07:40|3005.73|3005.73|3005.77|3005.77|3005.77|3005.77|3005.73|3005.73|0
1632755280000|2021-09-27 15:08:00|3005.9|3005.9|3005.77|3005.77|3006.03|3006.03|3005.77|3005.77|0
1632755300000|2021-09-27 15:08:20|3005.83|3005.83|3005.62|3005.62|3005.83|3005.83|3005.62|3005.62|0
1632755320000|2021-09-27 15:08:40|3005.68|3005.68|3005.68|3005.68|3005.74|3005.74|3005.68|3005.68|0
1632755330000|2021-09-27 15:08:50|3005.57|3005.57|3005.63|3005.63|3005.63|3005.63|3005.57|3005.57|0
1632755340000|2021-09-27 15:09:00|3005.48|3005.48|3005.58|3005.58|3005.63|3005.63|3005.48|3005.48|0
1632755360000|2021-09-27 15:09:20|3005.72|3005.72|3005.72|3005.72|3005.72|3005.72|3005.72|3005.72|0
1632755370000|2021-09-27 15:09:30|3005.66|3005.66|3005.65|3005.65|3005.71|3005.71|3005.65|3005.65|0
1632755380000|2021-09-27 15:09:40|3005.59|3005.59|3005.39|3005.39|3005.59|3005.59|3005.39|3005.39|0
1632755390000|2021-09-27 15:09:50|3005.33|3005.33|3005.26|3005.26|3005.33|3005.33|3005.26|3005.26|0
1632755400000|2021-09-27 15:10:00|3005.11|3005.11|3004.97|3004.97|3005.11|3005.11|3004.97|3004.97|0
1632755440000|2021-09-27 15:10:40|3005|3005|3005.07|3005.07|3005.07|3005.07|3004.95|3004.95|0
1632755450000|2021-09-27 15:10:50|3005.18|3005.18|3005.47|3005.47|3005.47|3005.47|3005.18|3005.18|0
1632755460000|2021-09-27 15:11:00|3005.5|3005.5|3005.55|3005.55|3005.55|3005.55|3005.43|3005.43|0
1632755470000|2021-09-27 15:11:10|3005.61|3005.61|3005.61|3005.61|3005.61|3005.61|3005.61|3005.61|0
1632755480000|2021-09-27 15:11:20|3005.68|3005.68|3005.61|3005.61|3005.72|3005.72|3005.61|3005.61|0
1632755500000|2021-09-27 15:11:40|3005.56|3005.56|3005.56|3005.56|3005.56|3005.56|3005.56|3005.56|0
1632755510000|2021-09-27 15:11:50|3005.49|3005.49|3005.63|3005.63|3005.63|3005.63|3005.49|3005.49|0
1632755520000|2021-09-27 15:12:00|3005.5|3005.5|3005.5|3005.5|3005.57|3005.57|3005.5|3005.5|0
1632755530000|2021-09-27 15:12:10|3005.62|3005.62|3005.56|3005.56|3005.62|3005.62|3005.56|3005.56|0
1632755550000|2021-09-27 15:12:30|3005.42|3005.42|3005.31|3005.31|3005.42|3005.42|3005.31|3005.31|0
1632755560000|2021-09-27 15:12:40|3005.49|3005.49|3005.44|3005.44|3005.56|3005.56|3005.44|3005.44|0
1632755570000|2021-09-27 15:12:50|3005.34|3005.34|3005.32|3005.32|3005.46|3005.46|3005.28|3005.28|0
1632755580000|2021-09-27 15:13:00|3005.46|3005.46|3005.39|3005.39|3005.46|3005.46|3005.39|3005.39|0
1632755590000|2021-09-27 15:13:10|3005.45|3005.45|3005.49|3005.49|3005.49|3005.49|3005.45|3005.45|0
1632755600000|2021-09-27 15:13:20|3005.42|3005.42|3005.39|3005.39|3005.42|3005.42|3005.39|3005.39|0
1632755610000|2021-09-27 15:13:30|3005.42|3005.42|3005.29|3005.29|3005.42|3005.42|3005.29|3005.29|0
1632755620000|2021-09-27 15:13:40|3005.35|3005.35|3005.6|3005.6|3005.6|3005.6|3005.35|3005.35|0
1632755670000|2021-09-27 15:14:30|3005.54|3005.54|3005.43|3005.43|3005.54|3005.54|3005.43|3005.43|0
1632755680000|2021-09-27 15:14:40|3005.56|3005.56|3005.76|3005.76|3005.81|3005.81|3005.56|3005.56|0
1632755690000|2021-09-27 15:14:50|3005.72|3005.72|3005.67|3005.67|3005.72|3005.72|3005.61|3005.61|0
1632755700000|2021-09-27 15:15:00|3005.52|3005.52|3005.72|3005.72|3005.72|3005.72|3005.52|3005.52|0
1632755710000|2021-09-27 15:15:10|3005.52|3005.52|3005.51|3005.51|3005.55|3005.55|3005.51|3005.51|0
1632755720000|2021-09-27 15:15:20|3005.58|3005.58|3005.58|3005.58|3005.58|3005.58|3005.58|3005.58|0
1632755730000|2021-09-27 15:15:30|3005.44|3005.44|3005.44|3005.44|3005.44|3005.44|3005.44|3005.44|0
1632755740000|2021-09-27 15:15:40|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|0
1632755750000|2021-09-27 15:15:50|3005.42|3005.42|3005.42|3005.42|3005.42|3005.42|3005.42|3005.42|0
1632755770000|2021-09-27 15:16:10|3005.47|3005.47|3005.47|3005.47|3005.47|3005.47|3005.47|3005.47|0
1632755780000|2021-09-27 15:16:20|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|0
1632755790000|2021-09-27 15:16:30|3005.37|3005.37|3005.52|3005.52|3005.52|3005.52|3005.37|3005.37|0
1632755800000|2021-09-27 15:16:40|3005.41|3005.41|3005.54|3005.54|3005.54|3005.54|3005.41|3005.41|0
1632755820000|2021-09-27 15:17:00|3005.57|3005.57|3005.6|3005.6|3005.61|3005.61|3005.49|3005.49|0
1632755830000|2021-09-27 15:17:10|3005.54|3005.54|3005.54|3005.54|3005.54|3005.54|3005.54|3005.54|0
1632755840000|2021-09-27 15:17:20|3005.59|3005.59|3005.67|3005.67|3005.67|3005.67|3005.54|3005.54|0
1632755850000|2021-09-27 15:17:30|3005.8|3005.8|3006.15|3006.15|3006.29|3006.29|3005.8|3005.8|0
1632755860000|2021-09-27 15:17:40|3006.09|3006.09|3005.96|3005.96|3006.15|3006.15|3005.96|3005.96|0
1632755870000|2021-09-27 15:17:50|3006.08|3006.08|3006.07|3006.07|3006.08|3006.08|3006.01|3006.01|0
1632755890000|2021-09-27 15:18:10|3006|3006|3006.1|3006.1|3006.1|3006.1|3006|3006|0
1632755910000|2021-09-27 15:18:30|3006.17|3006.17|3006.13|3006.13|3006.28|3006.28|3006.13|3006.13|0
1632755920000|2021-09-27 15:18:40|3006.03|3006.03|3005.84|3005.84|3006.03|3006.03|3005.79|3005.79|0
1632755930000|2021-09-27 15:18:50|3005.79|3005.79|3005.72|3005.72|3005.79|3005.79|3005.72|3005.72|0
1632755940000|2021-09-27 15:19:00|3005.67|3005.67|3005.67|3005.67|3005.67|3005.67|3005.67|3005.67|0
1632755950000|2021-09-27 15:19:10|3005.6|3005.6|3005.6|3005.6|3005.6|3005.6|3005.6|3005.6|0
1632755970000|2021-09-27 15:19:30|3005.67|3005.67|3005.67|3005.67|3005.67|3005.67|3005.67|3005.67|0
1632755980000|2021-09-27 15:19:40|3005.72|3005.72|3005.72|3005.72|3005.72|3005.72|3005.72|3005.72|0
1632755990000|2021-09-27 15:19:50|3005.58|3005.58|3005.58|3005.58|3005.58|3005.58|3005.58|3005.58|0
1632756000000|2021-09-27 15:20:00|3005.52|3005.52|3005.64|3005.64|3005.64|3005.64|3005.52|3005.52|0
1632756010000|2021-09-27 15:20:10|3005.7|3005.7|3005.56|3005.56|3005.7|3005.7|3005.56|3005.56|0
1632756020000|2021-09-27 15:20:20|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|0
1632756030000|2021-09-27 15:20:30|3005.68|3005.68|3005.49|3005.49|3005.68|3005.68|3005.49|3005.49|0
1632756040000|2021-09-27 15:20:40|3005.43|3005.43|3005.37|3005.37|3005.43|3005.43|3005.37|3005.37|0
1632756050000|2021-09-27 15:20:50|3005.24|3005.24|3005.3|3005.3|3005.3|3005.3|3005.24|3005.24|0
1632756060000|2021-09-27 15:21:00|3005.16|3005.16|3005.03|3005.03|3005.16|3005.16|3005.03|3005.03|0
1632756070000|2021-09-27 15:21:10|3004.9|3004.9|3004.42|3004.42|3004.9|3004.9|3004.42|3004.42|0
1632756080000|2021-09-27 15:21:20|3004.35|3004.35|3004.35|3004.35|3004.42|3004.42|3004.29|3004.29|0
1632756090000|2021-09-27 15:21:30|3004.32|3004.32|3004.15|3004.15|3004.32|3004.32|3004.15|3004.15|0
1632756100000|2021-09-27 15:21:40|3004.04|3004.04|3004.04|3004.04|3004.04|3004.04|3004.04|3004.04|0
1632756110000|2021-09-27 15:21:50|3004.14|3004.14|3004.11|3004.11|3004.14|3004.14|3004|3004|0
1632756120000|2021-09-27 15:22:00|3004.18|3004.18|3004.03|3004.03|3004.3|3004.3|3004.03|3004.03|0
1632756130000|2021-09-27 15:22:10|3004.08|3004.08|3004.08|3004.08|3004.08|3004.08|3004.08|3004.08|0
1632756140000|2021-09-27 15:22:20|3004.15|3004.15|3004.15|3004.15|3004.15|3004.15|3004.15|3004.15|0
1632756150000|2021-09-27 15:22:30|3004.21|3004.21|3004.19|3004.19|3004.21|3004.21|3004.19|3004.19|0
1632756160000|2021-09-27 15:22:40|3004.32|3004.32|3004.17|3004.17|3004.32|3004.32|3004.17|3004.17|0
1632756170000|2021-09-27 15:22:50|3004.21|3004.21|3004.21|3004.21|3004.21|3004.21|3004.21|3004.21|0
1632756180000|2021-09-27 15:23:00|3004.14|3004.14|3004.14|3004.14|3004.14|3004.14|3004.14|3004.14|0
1632756190000|2021-09-27 15:23:10|3004.12|3004.12|3004.12|3004.12|3004.12|3004.12|3004.12|3004.12|0
1632756200000|2021-09-27 15:23:20|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|0
1632756210000|2021-09-27 15:23:30|3004.2|3004.2|3004.66|3004.66|3004.68|3004.68|3004.2|3004.2|0
1632756220000|2021-09-27 15:23:40|3004.69|3004.69|3004.35|3004.35|3004.69|3004.69|3004.35|3004.35|0
1632756230000|2021-09-27 15:23:50|3004.39|3004.39|3004.39|3004.39|3004.39|3004.39|3004.39|3004.39|0
1632756240000|2021-09-27 15:24:00|3004.26|3004.26|3004.08|3004.08|3004.26|3004.26|3004.08|3004.08|0
1632756250000|2021-09-27 15:24:10|3004.2|3004.2|3004.16|3004.16|3004.37|3004.37|3004.16|3004.16|0
1632756260000|2021-09-27 15:24:20|3004.1|3004.1|3004.17|3004.17|3004.17|3004.17|3004.1|3004.1|0
1632756280000|2021-09-27 15:24:40|3004.24|3004.24|3004.28|3004.28|3004.28|3004.28|3004.24|3004.24|0
1632756290000|2021-09-27 15:24:50|3004.31|3004.31|3004.38|3004.38|3004.38|3004.38|3004.31|3004.31|0
1632756300000|2021-09-27 15:25:00|3004.51|3004.51|3004.51|3004.51|3004.51|3004.51|3004.51|3004.51|0
1632756310000|2021-09-27 15:25:10|3004.44|3004.44|3004.72|3004.72|3004.72|3004.72|3004.43|3004.43|0
1632756320000|2021-09-27 15:25:20|3004.67|3004.67|3004.78|3004.78|3004.78|3004.78|3004.67|3004.67|0
1632756330000|2021-09-27 15:25:30|3004.9|3004.9|3004.88|3004.88|3005.05|3005.05|3004.88|3004.88|0
1632756340000|2021-09-27 15:25:40|3004.95|3004.95|3004.88|3004.88|3004.95|3004.95|3004.88|3004.88|0
1632756350000|2021-09-27 15:25:50|3004.77|3004.77|3004.61|3004.61|3004.77|3004.77|3004.53|3004.53|0
1632756360000|2021-09-27 15:26:00|3004.67|3004.67|3004.61|3004.61|3004.67|3004.67|3004.61|3004.61|0
1632756370000|2021-09-27 15:26:10|3004.75|3004.75|3004.41|3004.41|3004.75|3004.75|3004.41|3004.41|0
1632756380000|2021-09-27 15:26:20|3004.31|3004.31|3004.24|3004.24|3004.31|3004.31|3004.24|3004.24|0
1632756390000|2021-09-27 15:26:30|3004.14|3004.14|3004.02|3004.02|3004.14|3004.14|3004.02|3004.02|0
1632756400000|2021-09-27 15:26:40|3003.97|3003.97|3003.91|3003.91|3003.97|3003.97|3003.91|3003.91|0
1632756410000|2021-09-27 15:26:50|3003.87|3003.87|3004.07|3004.07|3004.07|3004.07|3003.87|3003.87|0
1632756420000|2021-09-27 15:27:00|3003.92|3003.92|3003.96|3003.96|3003.98|3003.98|3003.85|3003.85|0
1632756430000|2021-09-27 15:27:10|3003.83|3003.83|3003.58|3003.58|3003.83|3003.83|3003.58|3003.58|0
1632756440000|2021-09-27 15:27:20|3003.45|3003.45|3003.35|3003.35|3003.45|3003.45|3003.35|3003.35|0
1632756450000|2021-09-27 15:27:30|3003.21|3003.21|3003.19|3003.19|3003.21|3003.21|3003.15|3003.15|0
1632756460000|2021-09-27 15:27:40|3003.05|3003.05|3002.79|3002.79|3003.05|3003.05|3002.79|3002.79|0
1632756470000|2021-09-27 15:27:50|3002.73|3002.73|3002.58|3002.58|3002.73|3002.73|3002.58|3002.58|0
1632756480000|2021-09-27 15:28:00|3002.7|3002.7|3002.71|3002.71|3002.78|3002.78|3002.7|3002.7|0
1632756490000|2021-09-27 15:28:10|3002.61|3002.61|3003.02|3003.02|3003.02|3003.02|3002.46|3002.46|0
1632756500000|2021-09-27 15:28:20|3003.09|3003.09|3002.66|3002.66|3003.09|3003.09|3002.6|3002.6|0
1632756510000|2021-09-27 15:28:30|3002.72|3002.72|3002.33|3002.33|3002.82|3002.82|3002.33|3002.33|0
1632756520000|2021-09-27 15:28:40|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|0
1632756530000|2021-09-27 15:28:50|3002.39|3002.39|3002.05|3002.05|3002.39|3002.39|3002.05|3002.05|0
1632756540000|2021-09-27 15:29:00|3001.99|3001.99|3001.92|3001.92|3002.13|3002.13|3001.81|3001.81|0
1632756550000|2021-09-27 15:29:10|3001.82|3001.82|3001.55|3001.55|3001.88|3001.88|3001.55|3001.55|0
1632756560000|2021-09-27 15:29:20|3001.52|3001.52|3001.49|3001.49|3001.66|3001.66|3001.38|3001.38|0
1632756570000|2021-09-27 15:29:30|3001.55|3001.55|3001.89|3001.89|3002.02|3002.02|3001.4|3001.4|0
1632756580000|2021-09-27 15:29:40|3002.03|3002.03|3001.89|3001.89|3002.03|3002.03|3001.75|3001.75|0
1632756590000|2021-09-27 15:29:50|3001.79|3001.79|3002.04|3002.04|3002.57|3002.57|3001.79|3001.79|0
1632813300000|2021-09-28 07:15:00|2986.62|2986.62|2983.69|2983.69|2986.62|2986.62|2983.69|2983.69|0
1632813320000|2021-09-28 07:15:20|2983.52|2983.52|2982.68|2982.68|2983.52|2983.52|2982.68|2982.68|0
1632813330000|2021-09-28 07:15:30|2982.62|2982.62|2982.31|2982.31|2982.69|2982.69|2982.31|2982.31|0
1632813340000|2021-09-28 07:15:40|2982.17|2982.17|2982.6|2982.6|2982.6|2982.6|2982.17|2982.17|0
1632813350000|2021-09-28 07:15:50|2982.67|2982.67|2982.48|2982.48|2982.67|2982.67|2982.48|2982.48|0
1632813360000|2021-09-28 07:16:00|2982.59|2982.59|2982.93|2982.93|2982.99|2982.99|2982.53|2982.53|0
1632813370000|2021-09-28 07:16:10|2982.86|2982.86|2982.86|2982.86|2982.86|2982.86|2982.86|2982.86|0
1632813380000|2021-09-28 07:16:20|2983.12|2983.12|2984.5|2984.5|2984.5|2984.5|2983.12|2983.12|0
1632813390000|2021-09-28 07:16:30|2984.36|2984.36|2984.69|2984.69|2984.69|2984.69|2984.36|2984.36|0
1632813400000|2021-09-28 07:16:40|2985.05|2985.05|2985.18|2985.18|2985.42|2985.42|2985.05|2985.05|0
1632813410000|2021-09-28 07:16:50|2985.28|2985.28|2985.48|2985.48|2985.48|2985.48|2985.28|2985.28|0
1632813420000|2021-09-28 07:17:00|2985.54|2985.54|2986.2|2986.2|2986.2|2986.2|2985.54|2985.54|0
1632813430000|2021-09-28 07:17:10|2986.4|2986.4|2986.4|2986.4|2986.4|2986.4|2986.4|2986.4|0
1632813440000|2021-09-28 07:17:20|2986.21|2986.21|2986.09|2986.09|2986.21|2986.21|2986.09|2986.09|0
1632813450000|2021-09-28 07:17:30|2986.22|2986.22|2986.07|2986.07|2986.22|2986.22|2986.07|2986.07|0
1632813460000|2021-09-28 07:17:40|2985.92|2985.92|2986.07|2986.07|2986.07|2986.07|2985.92|2985.92|0
1632813470000|2021-09-28 07:17:50|2986.19|2986.19|2986.57|2986.57|2986.68|2986.68|2986.07|2986.07|0
1632813480000|2021-09-28 07:18:00|2986.71|2986.71|2986.22|2986.22|2986.8|2986.8|2986.22|2986.22|0
1632813490000|2021-09-28 07:18:10|2986.1|2986.1|2985.52|2985.52|2986.33|2986.33|2985.39|2985.39|0
1632813500000|2021-09-28 07:18:20|2985.28|2985.28|2984.97|2984.97|2985.4|2985.4|2984.97|2984.97|0
1632813510000|2021-09-28 07:18:30|2984.9|2984.9|2984.4|2984.4|2984.9|2984.9|2984.4|2984.4|0
1632813520000|2021-09-28 07:18:40|2984.16|2984.16|2984.04|2984.04|2984.16|2984.16|2984.04|2984.04|0
1632813530000|2021-09-28 07:18:50|2983.79|2983.79|2983.68|2983.68|2983.79|2983.79|2983.61|2983.61|0
1632813540000|2021-09-28 07:19:00|2983.81|2983.81|2983.9|2983.9|2984.03|2984.03|2983.79|2983.79|0
1632813550000|2021-09-28 07:19:10|2983.27|2983.27|2982.95|2982.95|2983.27|2983.27|2982.95|2982.95|0
1632813560000|2021-09-28 07:19:20|2982.75|2982.75|2981.39|2981.39|2982.75|2982.75|2981.39|2981.39|0
1632813570000|2021-09-28 07:19:30|2981.02|2981.02|2980.38|2980.38|2981.02|2981.02|2980.38|2980.38|0
1632813580000|2021-09-28 07:19:40|2979.83|2979.83|2980.08|2980.08|2980.08|2980.08|2979.79|2979.79|0
1632813590000|2021-09-28 07:19:50|2979.98|2979.98|2980.13|2980.13|2980.13|2980.13|2979.98|2979.98|0
1632813600000|2021-09-28 07:20:00|2979.8|2979.8|2978.95|2978.95|2979.8|2979.8|2978.95|2978.95|0
1632813610000|2021-09-28 07:20:10|2978.81|2978.81|2978.73|2978.73|2979.09|2979.09|2978.73|2978.73|0
1632813620000|2021-09-28 07:20:20|2978.87|2978.87|2979.3|2979.3|2979.37|2979.37|2978.87|2978.87|0
1632813640000|2021-09-28 07:20:40|2979.24|2979.24|2979.35|2979.35|2979.35|2979.35|2979.24|2979.24|0
1632813660000|2021-09-28 07:21:00|2978.62|2978.62|2978.88|2978.88|2978.88|2978.88|2978.62|2978.62|0
1632813680000|2021-09-28 07:21:20|2978.81|2978.81|2979.44|2979.44|2979.64|2979.64|2978.81|2978.81|0
1632813690000|2021-09-28 07:21:30|2979.74|2979.74|2979.74|2979.74|2979.74|2979.74|2979.62|2979.62|0
1632813700000|2021-09-28 07:21:40|2979.76|2979.76|2979.76|2979.76|2979.76|2979.76|2979.76|2979.76|0
1632813710000|2021-09-28 07:21:50|2979.61|2979.61|2979.73|2979.73|2979.73|2979.73|2979.48|2979.48|0
1632813720000|2021-09-28 07:22:00|2979.59|2979.59|2979.86|2979.86|2979.86|2979.86|2979.59|2979.59|0
1632813730000|2021-09-28 07:22:10|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|2979.78|2979.78|0
1632813740000|2021-09-28 07:22:20|2980.28|2980.28|2980.15|2980.15|2980.28|2980.28|2980.03|2980.03|0
1632813750000|2021-09-28 07:22:30|2980.09|2980.09|2980.72|2980.72|2980.84|2980.84|2980.02|2980.02|0
1632813760000|2021-09-28 07:22:40|2980.84|2980.84|2980.72|2980.72|2980.84|2980.84|2980.6|2980.6|0
1632813770000|2021-09-28 07:22:50|2980.86|2980.86|2981.08|2981.08|2981.08|2981.08|2980.86|2980.86|0
1632813780000|2021-09-28 07:23:00|2980.9|2980.9|2980.43|2980.43|2980.9|2980.9|2980.36|2980.36|0
1632813790000|2021-09-28 07:23:10|2980.5|2980.5|2980.52|2980.52|2980.64|2980.64|2980.37|2980.37|0
1632813800000|2021-09-28 07:23:20|2980.59|2980.59|2980.57|2980.57|2980.59|2980.59|2980.34|2980.34|0
1632813810000|2021-09-28 07:23:30|2980.43|2980.43|2980.43|2980.43|2980.57|2980.57|2980.43|2980.43|0
1632813820000|2021-09-28 07:23:40|2980.65|2980.65|2980.07|2980.07|2980.65|2980.65|2980.07|2980.07|0
1632813830000|2021-09-28 07:23:50|2980.2|2980.2|2980.34|2980.34|2980.34|2980.34|2980.2|2980.2|0
1632813840000|2021-09-28 07:24:00|2980.15|2980.15|2979.7|2979.7|2980.15|2980.15|2979.7|2979.7|0
1632813850000|2021-09-28 07:24:10|2979.84|2979.84|2979.39|2979.39|2979.84|2979.84|2979.37|2979.37|0
1632813860000|2021-09-28 07:24:20|2979.46|2979.46|2979.37|2979.37|2979.46|2979.46|2979.33|2979.33|0
1632813870000|2021-09-28 07:24:30|2979.24|2979.24|2977.93|2977.93|2979.24|2979.24|2977.93|2977.93|0
1632813900000|2021-09-28 07:25:00|2978.03|2978.03|2978.15|2978.15|2978.39|2978.39|2978.03|2978.03|0
1632813910000|2021-09-28 07:25:10|2978.01|2978.01|2978.08|2978.08|2978.08|2978.08|2977.87|2977.87|0
1632813920000|2021-09-28 07:25:20|2977.84|2977.84|2977.86|2977.86|2977.86|2977.86|2977.57|2977.57|0
1632813930000|2021-09-28 07:25:30|2977.66|2977.66|2977.83|2977.83|2977.83|2977.83|2977.66|2977.66|0
1632813940000|2021-09-28 07:25:40|2977.77|2977.77|2976.59|2976.59|2977.77|2977.77|2976.59|2976.59|0
1632813950000|2021-09-28 07:25:50|2976.45|2976.45|2975.8|2975.8|2976.51|2976.51|2975.8|2975.8|0
1632813960000|2021-09-28 07:26:00|2975.75|2975.75|2975.86|2975.86|2976.15|2976.15|2975.75|2975.75|0
1632813970000|2021-09-28 07:26:10|2975.74|2975.74|2975.42|2975.42|2975.74|2975.74|2975.41|2975.41|0
1632813980000|2021-09-28 07:26:20|2975.48|2975.48|2975.96|2975.96|2975.96|2975.96|2975.48|2975.48|0
1632813990000|2021-09-28 07:26:30|2975.93|2975.93|2975.45|2975.45|2975.93|2975.93|2975.45|2975.45|0
1632814010000|2021-09-28 07:26:50|2975.31|2975.31|2975.25|2975.25|2975.31|2975.31|2975.07|2975.07|0
1632814020000|2021-09-28 07:27:00|2975.19|2975.19|2974.93|2974.93|2975.19|2975.19|2974.93|2974.93|0
1632814050000|2021-09-28 07:27:30|2975.07|2975.07|2975.7|2975.7|2975.7|2975.7|2975.07|2975.07|0
1632814060000|2021-09-28 07:27:40|2975.91|2975.91|2976.48|2976.48|2976.48|2976.48|2975.91|2975.91|0
1632814080000|2021-09-28 07:28:00|2976.36|2976.36|2976.29|2976.29|2977.02|2977.02|2976.29|2976.29|0
1632814090000|2021-09-28 07:28:10|2976.18|2976.18|2975.96|2975.96|2976.18|2976.18|2975.81|2975.81|0
1632814100000|2021-09-28 07:28:20|2976.1|2976.1|2975.81|2975.81|2976.1|2976.1|2975.81|2975.81|0
1632814110000|2021-09-28 07:28:30|2975.91|2975.91|2975.77|2975.77|2975.91|2975.91|2975.77|2975.77|0
1632814140000|2021-09-28 07:29:00|2975.71|2975.71|2975.54|2975.54|2975.81|2975.81|2975.47|2975.47|0
1632814150000|2021-09-28 07:29:10|2975.48|2975.48|2975.23|2975.23|2975.48|2975.48|2975.23|2975.23|0
1632814160000|2021-09-28 07:29:20|2975.13|2975.13|2975.3|2975.3|2975.3|2975.3|2974.99|2974.99|0
1632814170000|2021-09-28 07:29:30|2975.54|2975.54|2975.64|2975.64|2975.64|2975.64|2975.54|2975.54|0
1632814180000|2021-09-28 07:29:40|2975.53|2975.53|2974.87|2974.87|2975.53|2975.53|2974.87|2974.87|0
1632814190000|2021-09-28 07:29:50|2975|2975|2974.26|2974.26|2975|2975|2974.26|2974.26|0
1632814200000|2021-09-28 07:30:00|2974.21|2974.21|2974.36|2974.36|2974.37|2974.37|2974.11|2974.11|0
1632814210000|2021-09-28 07:30:10|2974.6|2974.6|2973.46|2973.46|2974.6|2974.6|2973.42|2973.42|0
1632814220000|2021-09-28 07:30:20|2973.42|2973.42|2973.2|2973.2|2973.42|2973.42|2972.78|2972.78|0
1632814230000|2021-09-28 07:30:30|2973.26|2973.26|2973.46|2973.46|2973.46|2973.46|2973.26|2973.26|0
1632814240000|2021-09-28 07:30:40|2973.59|2973.59|2972.93|2972.93|2973.65|2973.65|2972.93|2972.93|0
1632814250000|2021-09-28 07:30:50|2972.83|2972.83|2972.83|2972.83|2972.83|2972.83|2972.83|2972.83|0
1632814260000|2021-09-28 07:31:00|2972.99|2972.99|2973.12|2973.12|2973.45|2973.45|2972.87|2972.87|0
1632814270000|2021-09-28 07:31:10|2973.1|2973.1|2973.01|2973.01|2973.1|2973.1|2972.96|2972.96|0
1632814280000|2021-09-28 07:31:20|2973.18|2973.18|2972.58|2972.58|2973.38|2973.38|2972.33|2972.33|0
1632814290000|2021-09-28 07:31:30|2972.87|2972.87|2972.73|2972.73|2972.87|2972.87|2972.73|2972.73|0
1632814300000|2021-09-28 07:31:40|2972.56|2972.56|2972.31|2972.31|2972.56|2972.56|2972.31|2972.31|0
1632814310000|2021-09-28 07:31:50|2972.17|2972.17|2971.99|2971.99|2972.17|2972.17|2971.91|2971.91|0
1632814320000|2021-09-28 07:32:00|2971.95|2971.95|2972.29|2972.29|2972.29|2972.29|2971.95|2971.95|0
1632814330000|2021-09-28 07:32:10|2972|2972|2973.44|2973.44|2973.44|2973.44|2972|2972|0
1632814340000|2021-09-28 07:32:20|2973.3|2973.3|2973.13|2973.13|2973.39|2973.39|2973.13|2973.13|0
1632814350000|2021-09-28 07:32:30|2973.42|2973.42|2973.42|2973.42|2973.42|2973.42|2973.42|2973.42|0
1632814360000|2021-09-28 07:32:40|2973.61|2973.61|2973.32|2973.32|2973.61|2973.61|2973.32|2973.32|0
1632814370000|2021-09-28 07:32:50|2973.46|2973.46|2973.46|2973.46|2973.46|2973.46|2973.46|2973.46|0
1632814380000|2021-09-28 07:33:00|2973.63|2973.63|2974.04|2974.04|2974.04|2974.04|2973.63|2973.63|0
1632814390000|2021-09-28 07:33:10|2973.91|2973.91|2973.76|2973.76|2973.91|2973.91|2973.76|2973.76|0
1632814400000|2021-09-28 07:33:20|2973.91|2973.91|2974.06|2974.06|2974.06|2974.06|2973.91|2973.91|0
1632814420000|2021-09-28 07:33:40|2973.99|2973.99|2973.99|2973.99|2973.99|2973.99|2973.99|2973.99|0
1632814430000|2021-09-28 07:33:50|2973.8|2973.8|2973.8|2973.8|2973.8|2973.8|2973.8|2973.8|0
1632814440000|2021-09-28 07:34:00|2973.94|2973.94|2973.9|2973.9|2973.94|2973.94|2973.88|2973.88|0
1632814450000|2021-09-28 07:34:10|2974.11|2974.11|2974.11|2974.11|2974.11|2974.11|2974.11|2974.11|0
1632814460000|2021-09-28 07:34:20|2973.91|2973.91|2973.98|2973.98|2973.98|2973.98|2973.91|2973.91|0
1632814470000|2021-09-28 07:34:30|2974.05|2974.05|2974.19|2974.19|2974.19|2974.19|2974.05|2974.05|0
1632814480000|2021-09-28 07:34:40|2974.3|2974.3|2974.3|2974.3|2974.3|2974.3|2974.3|2974.3|0
1632814490000|2021-09-28 07:34:50|2974.42|2974.42|2974.42|2974.42|2974.42|2974.42|2974.42|2974.42|0
1632814500000|2021-09-28 07:35:00|2974.3|2974.3|2974.04|2974.04|2974.32|2974.32|2974.04|2974.04|0
1632814510000|2021-09-28 07:35:10|2973.91|2973.91|2973.62|2973.62|2973.91|2973.91|2973.62|2973.62|0
1632814520000|2021-09-28 07:35:20|2973.33|2973.33|2973.41|2973.41|2973.47|2973.47|2973.33|2973.33|0
1632814530000|2021-09-28 07:35:30|2973.48|2973.48|2973.48|2973.48|2973.48|2973.48|2973.48|2973.48|0
1632814540000|2021-09-28 07:35:40|2973.35|2973.35|2974.41|2974.41|2974.41|2974.41|2973.35|2973.35|0
1632814550000|2021-09-28 07:35:50|2974.55|2974.55|2974.49|2974.49|2974.55|2974.55|2974.49|2974.49|0
1632814560000|2021-09-28 07:36:00|2974.39|2974.39|2974.37|2974.37|2974.39|2974.39|2974.37|2974.37|0
1632814570000|2021-09-28 07:36:10|2974.31|2974.31|2974.31|2974.31|2974.31|2974.31|2974.31|2974.31|0
1632814580000|2021-09-28 07:36:20|2974.17|2974.17|2973.85|2973.85|2974.17|2974.17|2973.64|2973.64|0
1632814600000|2021-09-28 07:36:40|2973.81|2973.81|2973.66|2973.66|2974|2974|2973.66|2973.66|0
1632814610000|2021-09-28 07:36:50|2973.81|2973.81|2973.58|2973.58|2973.81|2973.81|2973.58|2973.58|0
1632814620000|2021-09-28 07:37:00|2973.65|2973.65|2972.77|2972.77|2973.65|2973.65|2972.77|2972.77|0
1632814630000|2021-09-28 07:37:10|2972.7|2972.7|2972.7|2972.7|2972.7|2972.7|2972.7|2972.7|0
1632814640000|2021-09-28 07:37:20|2972.82|2972.82|2972.89|2972.89|2972.89|2972.89|2972.82|2972.82|0
1632814650000|2021-09-28 07:37:30|2973.02|2973.02|2972.77|2972.77|2973.02|2973.02|2972.77|2972.77|0
1632814660000|2021-09-28 07:37:40|2972.83|2972.83|2972.63|2972.63|2972.83|2972.83|2972.63|2972.63|0
1632814670000|2021-09-28 07:37:50|2972.59|2972.59|2972.82|2972.82|2972.82|2972.82|2972.59|2972.59|0
1632814680000|2021-09-28 07:38:00|2972.67|2972.67|2972.24|2972.24|2972.67|2972.67|2972.24|2972.24|0
1632814690000|2021-09-28 07:38:10|2972.07|2972.07|2972.15|2972.15|2972.15|2972.15|2971.95|2971.95|0
1632814700000|2021-09-28 07:38:20|2972.2|2972.2|2972.2|2972.2|2972.2|2972.2|2972.2|2972.2|0
1632814710000|2021-09-28 07:38:30|2972.3|2972.3|2972.3|2972.3|2972.3|2972.3|2972.3|2972.3|0
1632814720000|2021-09-28 07:38:40|2972.13|2972.13|2972.13|2972.13|2972.13|2972.13|2972.13|2972.13|0
1632814730000|2021-09-28 07:38:50|2972.02|2972.02|2971.9|2971.9|2972.14|2972.14|2971.75|2971.75|0
1632814740000|2021-09-28 07:39:00|2972|2972|2972.52|2972.52|2972.52|2972.52|2972|2972|0
1632814750000|2021-09-28 07:39:10|2972.59|2972.59|2972.65|2972.65|2972.65|2972.65|2972.59|2972.59|0
1632814760000|2021-09-28 07:39:20|2973.02|2973.02|2973.02|2973.02|2973.02|2973.02|2973.02|2973.02|0
1632814770000|2021-09-28 07:39:30|2972.75|2972.75|2972.75|2972.75|2972.75|2972.75|2972.75|2972.75|0
1632814780000|2021-09-28 07:39:40|2972.82|2972.82|2972.82|2972.82|2972.82|2972.82|2972.82|2972.82|0
1632814790000|2021-09-28 07:39:50|2972.96|2972.96|2972.96|2972.96|2972.96|2972.96|2972.96|2972.96|0
1632814800000|2021-09-28 07:40:00|2973.25|2973.25|2973.25|2973.25|2973.25|2973.25|2973.25|2973.25|0
1632814810000|2021-09-28 07:40:10|2973.13|2973.13|2972.55|2972.55|2973.13|2973.13|2972.55|2972.55|0
1632814820000|2021-09-28 07:40:20|2972.4|2972.4|2972.16|2972.16|2972.4|2972.4|2972.08|2972.08|0
1632814830000|2021-09-28 07:40:30|2972.23|2972.23|2971.55|2971.55|2972.23|2972.23|2971.55|2971.55|0
1632814840000|2021-09-28 07:40:40|2971.49|2971.49|2971.6|2971.6|2971.6|2971.6|2971.49|2971.49|0
1632814860000|2021-09-28 07:41:00|2971.56|2971.56|2971.56|2971.56|2971.56|2971.56|2971.56|2971.56|0
1632814870000|2021-09-28 07:41:10|2971.68|2971.68|2971.72|2971.72|2971.72|2971.72|2971.48|2971.48|0
1632814880000|2021-09-28 07:41:20|2971.46|2971.46|2971.75|2971.75|2971.75|2971.75|2971.33|2971.33|0
1632814890000|2021-09-28 07:41:30|2971.88|2971.88|2971.76|2971.76|2971.88|2971.88|2971.62|2971.62|0
1632814900000|2021-09-28 07:41:40|2971.86|2971.86|2971.86|2971.86|2971.86|2971.86|2971.86|2971.86|0
1632814910000|2021-09-28 07:41:50|2971.96|2971.96|2971.9|2971.9|2971.96|2971.96|2971.9|2971.9|0
1632814920000|2021-09-28 07:42:00|2971.74|2971.74|2971.81|2971.81|2971.88|2971.88|2971.74|2971.74|0
1632814930000|2021-09-28 07:42:10|2971.69|2971.69|2971.81|2971.81|2971.81|2971.81|2971.69|2971.69|0
1632814940000|2021-09-28 07:42:20|2971.75|2971.75|2971.41|2971.41|2971.75|2971.75|2971.41|2971.41|0
1632814950000|2021-09-28 07:42:30|2971.56|2971.56|2971.38|2971.38|2971.56|2971.56|2971.38|2971.38|0
1632814970000|2021-09-28 07:42:50|2971.45|2971.45|2971.41|2971.41|2971.45|2971.45|2971.41|2971.41|0
1632814980000|2021-09-28 07:43:00|2970.73|2970.73|2970.57|2970.57|2970.73|2970.73|2970.57|2970.57|0
1632814990000|2021-09-28 07:43:10|2970.83|2970.83|2971.1|2971.1|2971.1|2971.1|2970.83|2970.83|0
1632815000000|2021-09-28 07:43:20|2969.93|2969.93|2969.75|2969.75|2969.93|2969.93|2969.75|2969.75|0
1632815010000|2021-09-28 07:43:30|2969.61|2969.61|2970.09|2970.09|2970.09|2970.09|2969.61|2969.61|0
1632815020000|2021-09-28 07:43:40|2970.2|2970.2|2970.01|2970.01|2970.2|2970.2|2970.01|2970.01|0
1632815030000|2021-09-28 07:43:50|2970.25|2970.25|2970.37|2970.37|2970.37|2970.37|2970.13|2970.13|0
1632815040000|2021-09-28 07:44:00|2970.67|2970.67|2970.63|2970.63|2970.67|2970.67|2970.63|2970.63|0
1632815050000|2021-09-28 07:44:10|2970.76|2970.76|2970.88|2970.88|2970.88|2970.88|2970.76|2970.76|0
1632815060000|2021-09-28 07:44:20|2970.69|2970.69|2970.63|2970.63|2970.69|2970.69|2970.46|2970.46|0
1632815070000|2021-09-28 07:44:30|2970.75|2970.75|2970.89|2970.89|2970.89|2970.89|2970.75|2970.75|0
1632815080000|2021-09-28 07:44:40|2970.92|2970.92|2970.92|2970.92|2970.92|2970.92|2970.92|2970.92|0
1632815090000|2021-09-28 07:44:50|2970.81|2970.81|2970.81|2970.81|2970.81|2970.81|2970.81|2970.81|0
1632815100000|2021-09-28 07:45:00|2970.52|2970.52|2969.77|2969.77|2970.52|2970.52|2969.77|2969.77|0
1632815110000|2021-09-28 07:45:10|2969.83|2969.83|2969.57|2969.57|2969.83|2969.83|2969.57|2969.57|0
1632815120000|2021-09-28 07:45:20|2969.51|2969.51|2969.26|2969.26|2969.51|2969.51|2969.26|2969.26|0
1632815130000|2021-09-28 07:45:30|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|0
1632815140000|2021-09-28 07:45:40|2969.11|2969.11|2968.86|2968.86|2969.18|2969.18|2968.75|2968.75|0
1632815150000|2021-09-28 07:45:50|2968.92|2968.92|2968.99|2968.99|2968.99|2968.99|2968.92|2968.92|0
1632815160000|2021-09-28 07:46:00|2969.09|2969.09|2969.28|2969.28|2969.28|2969.28|2969.09|2969.09|0
1632815170000|2021-09-28 07:46:10|2969.41|2969.41|2969.45|2969.45|2969.58|2969.58|2969.41|2969.41|0
1632815190000|2021-09-28 07:46:30|2969.25|2969.25|2969.19|2969.19|2969.25|2969.25|2969.19|2969.19|0
1632815200000|2021-09-28 07:46:40|2969.29|2969.29|2969.28|2969.28|2969.29|2969.29|2969.17|2969.17|0
1632815210000|2021-09-28 07:46:50|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|0
1632815220000|2021-09-28 07:47:00|2969.64|2969.64|2970.23|2970.23|2970.23|2970.23|2969.64|2969.64|0
1632815230000|2021-09-28 07:47:10|2970.3|2970.3|2970.3|2970.3|2970.3|2970.3|2970.3|2970.3|0
1632815240000|2021-09-28 07:47:20|2970.23|2970.23|2969.74|2969.74|2970.23|2970.23|2969.74|2969.74|0
1632815260000|2021-09-28 07:47:40|2969.85|2969.85|2969.85|2969.85|2969.85|2969.85|2969.85|2969.85|0
1632815280000|2021-09-28 07:48:00|2969.72|2969.72|2969.72|2969.72|2969.72|2969.72|2969.72|2969.72|0
1632815290000|2021-09-28 07:48:10|2969.79|2969.79|2969.85|2969.85|2969.85|2969.85|2969.79|2969.79|0
1632815310000|2021-09-28 07:48:30|2969.71|2969.71|2969.18|2969.18|2969.71|2969.71|2969.12|2969.12|0
1632815320000|2021-09-28 07:48:40|2968.92|2968.92|2968.92|2968.92|2968.92|2968.92|2968.92|2968.92|0
1632815330000|2021-09-28 07:48:50|2968.82|2968.82|2968.47|2968.47|2968.82|2968.82|2968.47|2968.47|0
1632815340000|2021-09-28 07:49:00|2968.35|2968.35|2968.35|2968.35|2968.35|2968.35|2968.35|2968.35|0
1632815350000|2021-09-28 07:49:10|2968.42|2968.42|2968.42|2968.42|2968.42|2968.42|2968.42|2968.42|0
1632815370000|2021-09-28 07:49:30|2968.28|2968.28|2967.92|2967.92|2968.28|2968.28|2967.92|2967.92|0
1632815380000|2021-09-28 07:49:40|2967.86|2967.86|2967.66|2967.66|2967.86|2967.86|2967.66|2967.66|0
1632815390000|2021-09-28 07:49:50|2967.92|2967.92|2967.86|2967.86|2967.92|2967.92|2967.79|2967.79|0
1632815400000|2021-09-28 07:50:00|2967.99|2967.99|2967.97|2967.97|2968.12|2968.12|2967.97|2967.97|0
1632815410000|2021-09-28 07:50:10|2967.84|2967.84|2968.24|2968.24|2968.24|2968.24|2967.84|2967.84|0
1632815420000|2021-09-28 07:50:20|2968.17|2968.17|2968.2|2968.2|2968.2|2968.2|2968.17|2968.17|0
1632815430000|2021-09-28 07:50:30|2968.34|2968.34|2968.79|2968.79|2968.79|2968.79|2968.34|2968.34|0
1632815440000|2021-09-28 07:50:40|2968.73|2968.73|2968.98|2968.98|2968.98|2968.98|2968.73|2968.73|0
1632815450000|2021-09-28 07:50:50|2968.92|2968.92|2968.79|2968.79|2968.92|2968.92|2968.79|2968.79|0
1632815460000|2021-09-28 07:51:00|2968.92|2968.92|2968.92|2968.92|2968.92|2968.92|2968.92|2968.92|0
1632815470000|2021-09-28 07:51:10|2969.16|2969.16|2969.16|2969.16|2969.16|2969.16|2969.16|2969.16|0
1632815480000|2021-09-28 07:51:20|2969.42|2969.42|2969.74|2969.74|2969.81|2969.81|2969.42|2969.42|0
1632815490000|2021-09-28 07:51:30|2969.61|2969.61|2969.69|2969.69|2969.76|2969.76|2969.61|2969.61|0
1632815500000|2021-09-28 07:51:40|2969.81|2969.81|2970|2970|2970|2970|2969.81|2969.81|0
1632815510000|2021-09-28 07:51:50|2969.94|2969.94|2970.73|2970.73|2970.73|2970.73|2969.94|2969.94|0
1632815520000|2021-09-28 07:52:00|2970.61|2970.61|2970.39|2970.39|2970.61|2970.61|2970.39|2970.39|0
1632815530000|2021-09-28 07:52:10|2970.32|2970.32|2970.22|2970.22|2970.32|2970.32|2970.19|2970.19|0
1632815550000|2021-09-28 07:52:30|2970.16|2970.16|2970.22|2970.22|2970.22|2970.22|2970.16|2970.16|0
1632815560000|2021-09-28 07:52:40|2970.35|2970.35|2970.29|2970.29|2970.35|2970.35|2970.29|2970.29|0
1632815570000|2021-09-28 07:52:50|2970.19|2970.19|2970.25|2970.25|2970.25|2970.25|2970.19|2970.19|0
1632815580000|2021-09-28 07:53:00|2970.19|2970.19|2970.42|2970.42|2970.42|2970.42|2970.06|2970.06|0
1632815590000|2021-09-28 07:53:10|2970.32|2970.32|2970.25|2970.25|2970.32|2970.32|2970.25|2970.25|0
1632815600000|2021-09-28 07:53:20|2970.13|2970.13|2970.13|2970.13|2970.13|2970.13|2970.13|2970.13|0
1632815610000|2021-09-28 07:53:30|2969.99|2969.99|2969.99|2969.99|2969.99|2969.99|2969.99|2969.99|0
1632815620000|2021-09-28 07:53:40|2969.84|2969.84|2968.83|2968.83|2969.84|2969.84|2968.83|2968.83|0
1632815630000|2021-09-28 07:53:50|2968.57|2968.57|2968.86|2968.86|2968.86|2968.86|2968.57|2968.57|0
1632815640000|2021-09-28 07:54:00|2969.06|2969.06|2969.1|2969.1|2969.1|2969.1|2968.96|2968.96|0
1632815650000|2021-09-28 07:54:10|2969.16|2969.16|2969.08|2969.08|2969.19|2969.19|2969.08|2969.08|0
1632815660000|2021-09-28 07:54:20|2969.12|2969.12|2969.26|2969.26|2969.26|2969.26|2969.12|2969.12|0
1632815680000|2021-09-28 07:54:40|2969.54|2969.54|2971.09|2971.09|2971.09|2971.09|2969.54|2969.54|0
1632815690000|2021-09-28 07:54:50|2970.85|2970.85|2970.71|2970.71|2970.85|2970.85|2970.71|2970.71|0
1632815700000|2021-09-28 07:55:00|2970.51|2970.51|2969.87|2969.87|2970.58|2970.58|2969.87|2969.87|0
1632815710000|2021-09-28 07:55:10|2969.82|2969.82|2969.68|2969.68|2969.82|2969.82|2969.68|2969.68|0
1632815720000|2021-09-28 07:55:20|2969.07|2969.07|2969.07|2969.07|2969.07|2969.07|2969.07|2969.07|0
1632815730000|2021-09-28 07:55:30|2969|2969|2968.87|2968.87|2969|2969|2968.87|2968.87|0
1632815760000|2021-09-28 07:56:00|2968.81|2968.81|2968.84|2968.84|2968.9|2968.9|2968.81|2968.81|0
1632815770000|2021-09-28 07:56:10|2968.55|2968.55|2968.03|2968.03|2968.55|2968.55|2968.03|2968.03|0
1632815790000|2021-09-28 07:56:30|2968.1|2968.1|2968.78|2968.78|2968.78|2968.78|2968.1|2968.1|0
1632815800000|2021-09-28 07:56:40|2969.03|2969.03|2969.58|2969.58|2969.58|2969.58|2969.03|2969.03|0
1632815810000|2021-09-28 07:56:50|2969.72|2969.72|2969.37|2969.37|2969.72|2969.72|2969.37|2969.37|0
1632815820000|2021-09-28 07:57:00|2969.31|2969.31|2969.19|2969.19|2969.31|2969.31|2969.19|2969.19|0
1632815850000|2021-09-28 07:57:30|2969.43|2969.43|2969.48|2969.48|2969.48|2969.48|2969.43|2969.43|0
1632815870000|2021-09-28 07:57:50|2969.24|2969.24|2969.24|2969.24|2969.24|2969.24|2969.24|2969.24|0
1632815880000|2021-09-28 07:58:00|2969.43|2969.43|2968.79|2968.79|2969.43|2969.43|2968.79|2968.79|0
1632815890000|2021-09-28 07:58:10|2968.74|2968.74|2968.2|2968.2|2968.74|2968.74|2968.2|2968.2|0
1632815900000|2021-09-28 07:58:20|2968.14|2968.14|2967.78|2967.78|2968.14|2968.14|2967.78|2967.78|0
1632815910000|2021-09-28 07:58:30|2967.5|2967.5|2967.12|2967.12|2967.5|2967.5|2967.12|2967.12|0
1632815920000|2021-09-28 07:58:40|2967.55|2967.55|2967.69|2967.69|2967.84|2967.84|2967.55|2967.55|0
1632815930000|2021-09-28 07:58:50|2967.82|2967.82|2967.82|2967.82|2967.82|2967.82|2967.82|2967.82|0
1632815940000|2021-09-28 07:59:00|2967.72|2967.72|2967.78|2967.78|2967.78|2967.78|2967.72|2967.72|0
1632815950000|2021-09-28 07:59:10|2967.97|2967.97|2967.67|2967.67|2967.97|2967.97|2967.67|2967.67|0
1632815960000|2021-09-28 07:59:20|2967.53|2967.53|2967.6|2967.6|2967.6|2967.6|2967.53|2967.53|0
1632815980000|2021-09-28 07:59:40|2967.75|2967.75|2967.75|2967.75|2967.75|2967.75|2967.75|2967.75|0
1632815990000|2021-09-28 07:59:50|2967.88|2967.88|2967.75|2967.75|2967.94|2967.94|2967.75|2967.75|0
1632816000000|2021-09-28 08:00:00|2967.68|2967.68|2967.34|2967.34|2967.68|2967.68|2967.34|2967.34|0
1632816010000|2021-09-28 08:00:10|2967.27|2967.27|2967.08|2967.08|2967.27|2967.27|2967.08|2967.08|0
1632816020000|2021-09-28 08:00:20|2966.92|2966.92|2967.04|2967.04|2967.04|2967.04|2966.92|2966.92|0
1632816030000|2021-09-28 08:00:30|2967.19|2967.19|2966.95|2966.95|2967.19|2967.19|2966.95|2966.95|0
1632816040000|2021-09-28 08:00:40|2966.77|2966.77|2966.78|2966.78|2966.78|2966.78|2966.71|2966.71|0
1632816060000|2021-09-28 08:01:00|2966.9|2966.9|2967|2967|2967|2967|2966.9|2966.9|0
1632816070000|2021-09-28 08:01:10|2966.95|2966.95|2966.8|2966.8|2966.95|2966.95|2966.8|2966.8|0
1632816080000|2021-09-28 08:01:20|2966.67|2966.67|2966.56|2966.56|2966.67|2966.67|2966.56|2966.56|0
1632816090000|2021-09-28 08:01:30|2966.66|2966.66|2966.6|2966.6|2966.66|2966.66|2966.6|2966.6|0
1632816100000|2021-09-28 08:01:40|2966.4|2966.4|2966.4|2966.4|2966.4|2966.4|2966.4|2966.4|0
1632816110000|2021-09-28 08:01:50|2966.2|2966.2|2966.2|2966.2|2966.2|2966.2|2966.2|2966.2|0
1632816120000|2021-09-28 08:02:00|2966.13|2966.13|2965.86|2965.86|2966.13|2966.13|2965.86|2965.86|0
1632816130000|2021-09-28 08:02:10|2965.57|2965.57|2965.55|2965.55|2966.02|2966.02|2965.55|2965.55|0
1632816140000|2021-09-28 08:02:20|2965.4|2965.4|2964.86|2964.86|2965.4|2965.4|2964.86|2964.86|0
1632816150000|2021-09-28 08:02:30|2964.7|2964.7|2965.03|2965.03|2965.03|2965.03|2964.7|2964.7|0
1632816160000|2021-09-28 08:02:40|2965.07|2965.07|2964.83|2964.83|2965.07|2965.07|2964.83|2964.83|0
1632816170000|2021-09-28 08:02:50|2965.02|2965.02|2965.02|2965.02|2965.02|2965.02|2965.02|2965.02|0
1632816180000|2021-09-28 08:03:00|2965.27|2965.27|2965.15|2965.15|2965.27|2965.27|2965.15|2965.15|0
1632816190000|2021-09-28 08:03:10|2965.01|2965.01|2964.87|2964.87|2965.01|2965.01|2964.87|2964.87|0
1632816200000|2021-09-28 08:03:20|2964.67|2964.67|2963.35|2963.35|2964.67|2964.67|2963.35|2963.35|0
1632816210000|2021-09-28 08:03:30|2963.25|2963.25|2963.18|2963.18|2963.25|2963.25|2963.18|2963.18|0
1632816220000|2021-09-28 08:03:40|2962.94|2962.94|2962.94|2962.94|2962.94|2962.94|2962.94|2962.94|0
1632816230000|2021-09-28 08:03:50|2962.89|2962.89|2962.89|2962.89|2962.89|2962.89|2962.89|2962.89|0
1632816240000|2021-09-28 08:04:00|2962.78|2962.78|2962.99|2962.99|2962.99|2962.99|2962.78|2962.78|0
1632816250000|2021-09-28 08:04:10|2962.92|2962.92|2962.92|2962.92|2962.92|2962.92|2962.92|2962.92|0
1632816270000|2021-09-28 08:04:30|2962.78|2962.78|2962.63|2962.63|2962.78|2962.78|2962.63|2962.63|0
1632816290000|2021-09-28 08:04:50|2962.32|2962.32|2962.32|2962.32|2962.32|2962.32|2962.32|2962.32|0
1632816300000|2021-09-28 08:05:00|2962.46|2962.46|2962.35|2962.35|2962.7|2962.7|2962.35|2962.35|0
1632816310000|2021-09-28 08:05:10|2962.29|2962.29|2961.57|2961.57|2962.29|2962.29|2961.47|2961.47|0
1632816320000|2021-09-28 08:05:20|2961.63|2961.63|2961.6|2961.6|2961.77|2961.77|2961.6|2961.6|0
1632816330000|2021-09-28 08:05:30|2961.45|2961.45|2961.02|2961.02|2961.45|2961.45|2961.02|2961.02|0
1632816340000|2021-09-28 08:05:40|2961.16|2961.16|2961.02|2961.02|2961.16|2961.16|2960.82|2960.82|0
1632816350000|2021-09-28 08:05:50|2961.16|2961.16|2960.71|2960.71|2961.16|2961.16|2960.71|2960.71|0
1632816360000|2021-09-28 08:06:00|2960.77|2960.77|2960.77|2960.77|2960.77|2960.77|2960.77|2960.77|0
1632816370000|2021-09-28 08:06:10|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|0
1632816380000|2021-09-28 08:06:20|2961.1|2961.1|2961.1|2961.1|2961.1|2961.1|2961.1|2961.1|0
1632816390000|2021-09-28 08:06:30|2961.17|2961.17|2960.62|2960.62|2961.17|2961.17|2960.62|2960.62|0
1632816400000|2021-09-28 08:06:40|2960.18|2960.18|2960.6|2960.6|2960.62|2960.62|2960.18|2960.18|0
1632816410000|2021-09-28 08:06:50|2960.47|2960.47|2960.53|2960.53|2960.53|2960.53|2960.47|2960.47|0
1632816420000|2021-09-28 08:07:00|2960.66|2960.66|2959.23|2959.23|2960.66|2960.66|2959.23|2959.23|0
1632816430000|2021-09-28 08:07:10|2959.16|2959.16|2958.81|2958.81|2959.16|2959.16|2958.81|2958.81|0
1632816440000|2021-09-28 08:07:20|2958.68|2958.68|2958.4|2958.4|2958.68|2958.68|2958.4|2958.4|0
1632816450000|2021-09-28 08:07:30|2958.51|2958.51|2958.74|2958.74|2958.74|2958.74|2958.38|2958.38|0
1632816460000|2021-09-28 08:07:40|2958.6|2958.6|2958.46|2958.46|2958.6|2958.6|2958.46|2958.46|0
1632816480000|2021-09-28 08:08:00|2958.58|2958.58|2958.17|2958.17|2958.58|2958.58|2958|2958|0
1632816490000|2021-09-28 08:08:10|2958.03|2958.03|2958.06|2958.06|2958.17|2958.17|2957.92|2957.92|0
1632816500000|2021-09-28 08:08:20|2958.1|2958.1|2958.15|2958.15|2958.15|2958.15|2958.03|2958.03|0
1632816520000|2021-09-28 08:08:40|2958.05|2958.05|2956.89|2956.89|2958.05|2958.05|2956.89|2956.89|0
1632816530000|2021-09-28 08:08:50|2956.67|2956.67|2956.55|2956.55|2956.67|2956.67|2956.55|2956.55|0
1632816540000|2021-09-28 08:09:00|2956.67|2956.67|2956.69|2956.69|2956.79|2956.79|2956.67|2956.67|0
1632816550000|2021-09-28 08:09:10|2956.54|2956.54|2956.42|2956.42|2956.54|2956.54|2956.42|2956.42|0
1632816560000|2021-09-28 08:09:20|2956.13|2956.13|2955.06|2955.06|2956.13|2956.13|2955|2955|0
1632816570000|2021-09-28 08:09:30|2954.86|2954.86|2955.05|2955.05|2955.05|2955.05|2954.86|2954.86|0
1632816580000|2021-09-28 08:09:40|2955.11|2955.11|2955.38|2955.38|2955.38|2955.38|2955.11|2955.11|0
1632816590000|2021-09-28 08:09:50|2955.26|2955.26|2955.11|2955.11|2955.26|2955.26|2955.11|2955.11|0
1632816600000|2021-09-28 08:10:00|2954.97|2954.97|2954.57|2954.57|2954.97|2954.97|2954.57|2954.57|0
1632816610000|2021-09-28 08:10:10|2954.37|2954.37|2954.37|2954.37|2954.37|2954.37|2954.37|2954.37|0
1632816620000|2021-09-28 08:10:20|2954.18|2954.18|2951.71|2951.71|2954.18|2954.18|2951.71|2951.71|0
1632816630000|2021-09-28 08:10:30|2951.52|2951.52|2951.68|2951.68|2951.68|2951.68|2951.52|2951.52|0
1632816640000|2021-09-28 08:10:40|2951.44|2951.44|2951.11|2951.11|2951.44|2951.44|2951.11|2951.11|0
1632816650000|2021-09-28 08:10:50|2950.92|2950.92|2951.01|2951.01|2951.01|2951.01|2950.82|2950.82|0
1632816660000|2021-09-28 08:11:00|2951.08|2951.08|2950.72|2950.72|2951.34|2951.34|2950.66|2950.66|0
1632816670000|2021-09-28 08:11:10|2950.66|2950.66|2950.27|2950.27|2950.66|2950.66|2950.27|2950.27|0
1632816680000|2021-09-28 08:11:20|2949.99|2949.99|2949.62|2949.62|2949.99|2949.99|2949.42|2949.42|0
1632816690000|2021-09-28 08:11:30|2949.37|2949.37|2949.37|2949.37|2949.37|2949.37|2949.37|2949.37|0
1632816700000|2021-09-28 08:11:40|2949.62|2949.62|2949.5|2949.5|2949.62|2949.62|2949.5|2949.5|0
1632816710000|2021-09-28 08:11:50|2949.35|2949.35|2948.96|2948.96|2949.35|2949.35|2948.96|2948.96|0
1632816720000|2021-09-28 08:12:00|2948.93|2948.93|2948.25|2948.25|2948.93|2948.93|2948.25|2948.25|0
1632816730000|2021-09-28 08:12:10|2948.1|2948.1|2947.62|2947.62|2948.25|2948.25|2947.62|2947.62|0
1632816740000|2021-09-28 08:12:20|2947.68|2947.68|2947.53|2947.53|2947.71|2947.71|2947.25|2947.25|0
1632816750000|2021-09-28 08:12:30|2947.59|2947.59|2947.12|2947.12|2947.59|2947.59|2947.12|2947.12|0
1632816760000|2021-09-28 08:12:40|2947.29|2947.29|2947.22|2947.22|2947.29|2947.29|2947.22|2947.22|0
1632816780000|2021-09-28 08:13:00|2947.3|2947.3|2948.43|2948.43|2948.43|2948.43|2947.3|2947.3|0
1632816790000|2021-09-28 08:13:10|2948.59|2948.59|2948.31|2948.31|2948.73|2948.73|2948.31|2948.31|0
1632816800000|2021-09-28 08:13:20|2948.43|2948.43|2948.98|2948.98|2948.98|2948.98|2948.43|2948.43|0
1632816810000|2021-09-28 08:13:30|2949.47|2949.47|2949.71|2949.71|2949.71|2949.71|2949.47|2949.47|0
1632816820000|2021-09-28 08:13:40|2949.59|2949.59|2949.59|2949.59|2949.59|2949.59|2949.59|2949.59|0
1632816840000|2021-09-28 08:14:00|2949.47|2949.47|2949.36|2949.36|2949.47|2949.47|2949.36|2949.36|0
1632816850000|2021-09-28 08:14:10|2949.33|2949.33|2949.41|2949.41|2949.41|2949.41|2949.27|2949.27|0
1632816860000|2021-09-28 08:14:20|2949.54|2949.54|2949.83|2949.83|2949.83|2949.83|2949.54|2949.54|0
1632816890000|2021-09-28 08:14:50|2949.44|2949.44|2949.44|2949.44|2949.44|2949.44|2949.44|2949.44|0
1632816900000|2021-09-28 08:15:00|2948.98|2948.98|2948.83|2948.83|2949.05|2949.05|2948.83|2948.83|0
1632816930000|2021-09-28 08:15:30|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|0
1632816940000|2021-09-28 08:15:40|2949.05|2949.05|2949.17|2949.17|2949.17|2949.17|2949.05|2949.05|0
1632816950000|2021-09-28 08:15:50|2949.3|2949.3|2949.3|2949.3|2949.3|2949.3|2949.3|2949.3|0
1632816960000|2021-09-28 08:16:00|2949.43|2949.43|2949.55|2949.55|2949.55|2949.55|2949.43|2949.43|0
1632816970000|2021-09-28 08:16:10|2949.86|2949.86|2949.86|2949.86|2949.86|2949.86|2949.86|2949.86|0
1632816980000|2021-09-28 08:16:20|2949.76|2949.76|2949.69|2949.69|2949.76|2949.76|2949.69|2949.69|0
1632816990000|2021-09-28 08:16:30|2949.63|2949.63|2949.08|2949.08|2949.63|2949.63|2949.08|2949.08|0
1632817000000|2021-09-28 08:16:40|2949.15|2949.15|2948.53|2948.53|2949.29|2949.29|2948.53|2948.53|0
1632817020000|2021-09-28 08:17:00|2948.33|2948.33|2948.53|2948.53|2948.53|2948.53|2948.33|2948.33|0
1632817030000|2021-09-28 08:17:10|2948.66|2948.66|2948.72|2948.72|2948.86|2948.86|2948.66|2948.66|0
1632817040000|2021-09-28 08:17:20|2948.65|2948.65|2947.87|2947.87|2948.65|2948.65|2947.87|2947.87|0
1632817050000|2021-09-28 08:17:30|2948.12|2948.12|2947.89|2947.89|2948.12|2948.12|2947.89|2947.89|0
1632817070000|2021-09-28 08:17:50|2947.83|2947.83|2947.36|2947.36|2947.83|2947.83|2947.16|2947.16|0
1632817080000|2021-09-28 08:18:00|2947.23|2947.23|2947.17|2947.17|2947.23|2947.23|2947.17|2947.17|0
1632817090000|2021-09-28 08:18:10|2947.04|2947.04|2945.94|2945.94|2947.04|2947.04|2945.93|2945.93|0
1632817100000|2021-09-28 08:18:20|2945.7|2945.7|2945.59|2945.59|2945.7|2945.7|2945.59|2945.59|0
1632817110000|2021-09-28 08:18:30|2945.46|2945.46|2945.32|2945.32|2945.46|2945.46|2945.32|2945.32|0
1632817120000|2021-09-28 08:18:40|2945.52|2945.52|2945.52|2945.52|2945.52|2945.52|2945.52|2945.52|0
1632817130000|2021-09-28 08:18:50|2945.41|2945.41|2945.24|2945.24|2945.41|2945.41|2945.07|2945.07|0
1632817140000|2021-09-28 08:19:00|2945.13|2945.13|2944.38|2944.38|2945.13|2945.13|2944.38|2944.38|0
1632817150000|2021-09-28 08:19:10|2944.25|2944.25|2944.25|2944.25|2944.3|2944.3|2944.25|2944.25|0
1632817160000|2021-09-28 08:19:20|2944.13|2944.13|2944.4|2944.4|2944.4|2944.4|2944.13|2944.13|0
1632817170000|2021-09-28 08:19:30|2944.34|2944.34|2944.34|2944.34|2944.34|2944.34|2944.34|2944.34|0
1632817180000|2021-09-28 08:19:40|2944.6|2944.6|2944.47|2944.47|2944.6|2944.6|2944.47|2944.47|0
1632817190000|2021-09-28 08:19:50|2944.54|2944.54|2944.67|2944.67|2944.67|2944.67|2944.54|2944.54|0
1632817200000|2021-09-28 08:20:00|2944.8|2944.8|2945.7|2945.7|2945.7|2945.7|2944.8|2944.8|0
1632817210000|2021-09-28 08:20:10|2945.63|2945.63|2945.56|2945.56|2945.63|2945.63|2945.56|2945.56|0
1632817220000|2021-09-28 08:20:20|2945.5|2945.5|2945.5|2945.5|2945.5|2945.5|2945.5|2945.5|0
1632817230000|2021-09-28 08:20:30|2945.56|2945.56|2945.12|2945.12|2945.56|2945.56|2945.12|2945.12|0
1632817240000|2021-09-28 08:20:40|2945.05|2945.05|2945.05|2945.05|2945.05|2945.05|2945.05|2945.05|0
1632817250000|2021-09-28 08:20:50|2944.99|2944.99|2944.99|2944.99|2944.99|2944.99|2944.99|2944.99|0
1632817260000|2021-09-28 08:21:00|2944.6|2944.6|2944.26|2944.26|2944.6|2944.6|2944.26|2944.26|0
1632817270000|2021-09-28 08:21:10|2944.32|2944.32|2944.26|2944.26|2944.37|2944.37|2944.26|2944.26|0
1632817280000|2021-09-28 08:21:20|2944.38|2944.38|2944.51|2944.51|2944.51|2944.51|2944.38|2944.38|0
1632817310000|2021-09-28 08:21:50|2944.15|2944.15|2944.61|2944.61|2944.61|2944.61|2944.15|2944.15|0
1632817320000|2021-09-28 08:22:00|2944.75|2944.75|2944.43|2944.43|2944.9|2944.9|2944.29|2944.29|0
1632817340000|2021-09-28 08:22:20|2944.31|2944.31|2944.31|2944.31|2944.31|2944.31|2944.31|2944.31|0
1632817360000|2021-09-28 08:22:40|2944.17|2944.17|2944.24|2944.24|2944.24|2944.24|2944.17|2944.17|0
1632817370000|2021-09-28 08:22:50|2944.17|2944.17|2944.11|2944.11|2944.17|2944.17|2944.11|2944.11|0
1632817380000|2021-09-28 08:23:00|2943.9|2943.9|2943.14|2943.14|2943.9|2943.9|2943.14|2943.14|0
1632817390000|2021-09-28 08:23:10|2943.26|2943.26|2943.3|2943.3|2943.3|2943.3|2943.26|2943.26|0
1632817400000|2021-09-28 08:23:20|2943.23|2943.23|2943.23|2943.23|2943.23|2943.23|2943.23|2943.23|0
1632817420000|2021-09-28 08:23:40|2943.29|2943.29|2943.03|2943.03|2943.29|2943.29|2943.03|2943.03|0
1632817430000|2021-09-28 08:23:50|2943.51|2943.51|2943.27|2943.27|2943.51|2943.51|2943.27|2943.27|0
1632817440000|2021-09-28 08:24:00|2943.18|2943.18|2942.91|2942.91|2943.18|2943.18|2942.85|2942.85|0
1632817450000|2021-09-28 08:24:10|2942.77|2942.77|2942.33|2942.33|2942.77|2942.77|2942.33|2942.33|0
1632817460000|2021-09-28 08:24:20|2942.16|2942.16|2942.05|2942.05|2942.16|2942.16|2941.99|2941.99|0
1632817470000|2021-09-28 08:24:30|2942.18|2942.18|2942.18|2942.18|2942.18|2942.18|2942.18|2942.18|0
1632817480000|2021-09-28 08:24:40|2942.12|2942.12|2941.87|2941.87|2942.12|2942.12|2941.81|2941.81|0
1632817490000|2021-09-28 08:24:50|2941.58|2941.58|2941.38|2941.38|2941.58|2941.58|2941.38|2941.38|0
1632817500000|2021-09-28 08:25:00|2941.33|2941.33|2941.84|2941.84|2941.84|2941.84|2941.33|2941.33|0
1632817510000|2021-09-28 08:25:10|2941.98|2941.98|2941.98|2941.98|2941.98|2941.98|2941.98|2941.98|0
1632817520000|2021-09-28 08:25:20|2942.04|2942.04|2942.36|2942.36|2942.36|2942.36|2942.04|2942.04|0
1632817530000|2021-09-28 08:25:30|2942.29|2942.29|2942.19|2942.19|2942.29|2942.29|2942.19|2942.19|0
1632817550000|2021-09-28 08:25:50|2942.07|2942.07|2942.34|2942.34|2942.37|2942.37|2941.68|2941.68|0
1632817560000|2021-09-28 08:26:00|2942.23|2942.23|2941.98|2941.98|2942.23|2942.23|2941.98|2941.98|0
1632817570000|2021-09-28 08:26:10|2942.04|2942.04|2942.07|2942.07|2942.07|2942.07|2942.04|2942.04|0
1632817580000|2021-09-28 08:26:20|2942.14|2942.14|2942.3|2942.3|2942.3|2942.3|2942.07|2942.07|0
1632817590000|2021-09-28 08:26:30|2942.45|2942.45|2942.82|2942.82|2942.82|2942.82|2942.45|2942.45|0
1632817600000|2021-09-28 08:26:40|2942.96|2942.96|2942.84|2942.84|2942.96|2942.96|2942.63|2942.63|0
1632817610000|2021-09-28 08:26:50|2942.97|2942.97|2943.2|2943.2|2943.58|2943.58|2942.97|2942.97|0
1632817620000|2021-09-28 08:27:00|2943.26|2943.26|2943.64|2943.64|2943.64|2943.64|2943.26|2943.26|0
1632817630000|2021-09-28 08:27:10|2943.87|2943.87|2944.14|2944.14|2944.14|2944.14|2943.87|2943.87|0
1632817640000|2021-09-28 08:27:20|2944.21|2944.21|2944.58|2944.58|2944.58|2944.58|2944.21|2944.21|0
1632817650000|2021-09-28 08:27:30|2944.69|2944.69|2944.81|2944.81|2944.81|2944.81|2944.69|2944.69|0
1632817670000|2021-09-28 08:27:50|2944.69|2944.69|2943.91|2943.91|2944.69|2944.69|2943.91|2943.91|0
1632817680000|2021-09-28 08:28:00|2944.21|2944.21|2944.25|2944.25|2944.33|2944.33|2944.13|2944.13|0
1632817690000|2021-09-28 08:28:10|2944.2|2944.2|2944.34|2944.34|2944.34|2944.34|2944.2|2944.2|0
1632817700000|2021-09-28 08:28:20|2944.19|2944.19|2944.31|2944.31|2944.44|2944.44|2944.19|2944.19|0
1632817710000|2021-09-28 08:28:30|2944.25|2944.25|2944.31|2944.31|2944.31|2944.31|2944.25|2944.25|0
1632817720000|2021-09-28 08:28:40|2944.19|2944.19|2944.19|2944.19|2944.19|2944.19|2944.19|2944.19|0
1632817730000|2021-09-28 08:28:50|2944.32|2944.32|2944.44|2944.44|2944.44|2944.44|2944.32|2944.32|0
1632817740000|2021-09-28 08:29:00|2944.5|2944.5|2944.56|2944.56|2944.7|2944.7|2944.5|2944.5|0
1632817770000|2021-09-28 08:29:30|2944.15|2944.15|2943.31|2943.31|2944.15|2944.15|2943.31|2943.31|0
1632817780000|2021-09-28 08:29:40|2943.17|2943.17|2943.17|2943.17|2943.17|2943.17|2943.17|2943.17|0
1632817790000|2021-09-28 08:29:50|2943.1|2943.1|2943.1|2943.1|2943.1|2943.1|2943.1|2943.1|0
1632817800000|2021-09-28 08:30:00|2943.27|2943.27|2943.83|2943.83|2943.83|2943.83|2943.27|2943.27|0
1632817810000|2021-09-28 08:30:10|2943.77|2943.77|2944.06|2944.06|2944.06|2944.06|2943.77|2943.77|0
1632817820000|2021-09-28 08:30:20|2943.93|2943.93|2944.05|2944.05|2944.05|2944.05|2943.93|2943.93|0
1632817830000|2021-09-28 08:30:30|2944.2|2944.2|2944.47|2944.47|2944.47|2944.47|2944.2|2944.2|0
1632817840000|2021-09-28 08:30:40|2944.59|2944.59|2944.59|2944.59|2944.59|2944.59|2944.59|2944.59|0
1632817850000|2021-09-28 08:30:50|2944.71|2944.71|2944.35|2944.35|2944.71|2944.71|2944.35|2944.35|0
1632817860000|2021-09-28 08:31:00|2944.64|2944.64|2944.6|2944.6|2944.9|2944.9|2944.6|2944.6|0
1632817870000|2021-09-28 08:31:10|2944.36|2944.36|2944.23|2944.23|2944.36|2944.36|2944.22|2944.22|0
1632817880000|2021-09-28 08:31:20|2944.34|2944.34|2944.68|2944.68|2944.68|2944.68|2944.34|2944.34|0
1632817890000|2021-09-28 08:31:30|2944.8|2944.8|2945.44|2945.44|2945.44|2945.44|2944.8|2944.8|0
1632817900000|2021-09-28 08:31:40|2945.69|2945.69|2945.93|2945.93|2945.95|2945.95|2945.44|2945.44|0
1632817910000|2021-09-28 08:31:50|2946.22|2946.22|2946.37|2946.37|2946.37|2946.37|2946.22|2946.22|0
1632817920000|2021-09-28 08:32:00|2946.12|2946.12|2946|2946|2946.25|2946.25|2946|2946|0
1632817930000|2021-09-28 08:32:10|2946.07|2946.07|2945.87|2945.87|2946.07|2946.07|2945.87|2945.87|0
1632817950000|2021-09-28 08:32:30|2945.73|2945.73|2945.73|2945.73|2945.73|2945.73|2945.73|2945.73|0
1632817960000|2021-09-28 08:32:40|2945.84|2945.84|2945.84|2945.84|2945.9|2945.9|2945.84|2945.84|0
1632817970000|2021-09-28 08:32:50|2945.79|2945.79|2946.63|2946.63|2946.63|2946.63|2945.79|2945.79|0
1632817980000|2021-09-28 08:33:00|2946.69|2946.69|2946.13|2946.13|2946.69|2946.69|2946.13|2946.13|0
1632817990000|2021-09-28 08:33:10|2945.9|2945.9|2944.71|2944.71|2945.9|2945.9|2944.71|2944.71|0
1632818000000|2021-09-28 08:33:20|2944.83|2944.83|2944.07|2944.07|2944.83|2944.83|2944.07|2944.07|0
1632818010000|2021-09-28 08:33:30|2944.14|2944.14|2943.91|2943.91|2944.16|2944.16|2943.91|2943.91|0
1632818020000|2021-09-28 08:33:40|2943.85|2943.85|2943.54|2943.54|2943.85|2943.85|2943.52|2943.52|0
1632818030000|2021-09-28 08:33:50|2943.48|2943.48|2942.16|2942.16|2943.48|2943.48|2942.1|2942.1|0
1632818050000|2021-09-28 08:34:10|2942.28|2942.28|2942.35|2942.35|2942.4|2942.4|2942.28|2942.28|0
1632818060000|2021-09-28 08:34:20|2942.47|2942.47|2941.4|2941.4|2942.59|2942.59|2941.4|2941.4|0
1632818070000|2021-09-28 08:34:30|2940.91|2940.91|2940.95|2940.95|2941.04|2941.04|2940.75|2940.75|0
1632818080000|2021-09-28 08:34:40|2941.14|2941.14|2941.55|2941.55|2941.55|2941.55|2941.14|2941.14|0
1632818100000|2021-09-28 08:35:00|2941.31|2941.31|2941.31|2941.31|2941.31|2941.31|2941.31|2941.31|0
1632818110000|2021-09-28 08:35:10|2941.25|2941.25|2941.19|2941.19|2941.25|2941.25|2941.08|2941.08|0
1632818120000|2021-09-28 08:35:20|2941.05|2941.05|2941.48|2941.48|2941.62|2941.62|2940.98|2940.98|0
1632818130000|2021-09-28 08:35:30|2941.33|2941.33|2941.27|2941.27|2941.33|2941.33|2941.27|2941.27|0
1632818140000|2021-09-28 08:35:40|2941.56|2941.56|2941.82|2941.82|2941.82|2941.82|2941.56|2941.56|0
1632818150000|2021-09-28 08:35:50|2941.68|2941.68|2942.11|2942.11|2942.11|2942.11|2941.52|2941.52|0
1632818160000|2021-09-28 08:36:00|2942.26|2942.26|2942.26|2942.26|2942.26|2942.26|2942.26|2942.26|0
1632818170000|2021-09-28 08:36:10|2942.4|2942.4|2942.7|2942.7|2942.7|2942.7|2942.4|2942.4|0
1632818180000|2021-09-28 08:36:20|2942.55|2942.55|2942.7|2942.7|2942.7|2942.7|2942.55|2942.55|0
1632818190000|2021-09-28 08:36:30|2942.81|2942.81|2942.81|2942.81|2942.81|2942.81|2942.81|2942.81|0
1632818200000|2021-09-28 08:36:40|2942.93|2942.93|2942.54|2942.54|2942.93|2942.93|2942.54|2942.54|0
1632818210000|2021-09-28 08:36:50|2942.61|2942.61|2943.17|2943.17|2943.17|2943.17|2942.54|2942.54|0
1632818220000|2021-09-28 08:37:00|2943.29|2943.29|2942.74|2942.74|2943.29|2943.29|2942.74|2942.74|0
1632818230000|2021-09-28 08:37:10|2942.6|2942.6|2942.6|2942.6|2942.6|2942.6|2942.6|2942.6|0
1632818240000|2021-09-28 08:37:20|2942.65|2942.65|2942.8|2942.8|2942.81|2942.81|2942.65|2942.65|0
1632818250000|2021-09-28 08:37:30|2942.74|2942.74|2942.86|2942.86|2942.86|2942.86|2942.74|2942.74|0
1632818270000|2021-09-28 08:37:50|2942.93|2942.93|2943.08|2943.08|2943.08|2943.08|2942.93|2942.93|0
1632818280000|2021-09-28 08:38:00|2942.96|2942.96|2942.72|2942.72|2942.96|2942.96|2942.72|2942.72|0
1632818290000|2021-09-28 08:38:10|2942.85|2942.85|2942.85|2942.85|2942.85|2942.85|2942.85|2942.85|0
1632818300000|2021-09-28 08:38:20|2942.91|2942.91|2942.77|2942.77|2942.91|2942.91|2942.77|2942.77|0
1632818310000|2021-09-28 08:38:30|2942.83|2942.83|2943.01|2943.01|2943.01|2943.01|2942.83|2942.83|0
1632818320000|2021-09-28 08:38:40|2943.13|2943.13|2943.13|2943.13|2943.13|2943.13|2943.13|2943.13|0
1632818330000|2021-09-28 08:38:50|2943.03|2943.03|2942.59|2942.59|2943.03|2943.03|2942.47|2942.47|0
1632818350000|2021-09-28 08:39:10|2942.55|2942.55|2942.37|2942.37|2942.55|2942.55|2942.37|2942.37|0
1632818360000|2021-09-28 08:39:20|2942.48|2942.48|2942.35|2942.35|2942.52|2942.52|2942.35|2942.35|0
1632818370000|2021-09-28 08:39:30|2942.46|2942.46|2942.61|2942.61|2942.61|2942.61|2942.46|2942.46|0
1632818380000|2021-09-28 08:39:40|2942.72|2942.72|2942.77|2942.77|2942.77|2942.77|2942.72|2942.72|0
1632818390000|2021-09-28 08:39:50|2942.84|2942.84|2942.77|2942.77|2942.84|2942.84|2942.77|2942.77|0
1632818400000|2021-09-28 08:40:00|2942.71|2942.71|2942.32|2942.32|2942.71|2942.71|2942.32|2942.32|0
1632818410000|2021-09-28 08:40:10|2942.03|2942.03|2942.03|2942.03|2942.03|2942.03|2942.03|2942.03|0
1632818420000|2021-09-28 08:40:20|2942.31|2942.31|2942.55|2942.55|2942.55|2942.55|2942.31|2942.31|0
1632818430000|2021-09-28 08:40:30|2942.8|2942.8|2942.88|2942.88|2942.88|2942.88|2942.68|2942.68|0
1632818440000|2021-09-28 08:40:40|2942.76|2942.76|2942.88|2942.88|2942.88|2942.88|2942.76|2942.76|0
1632818450000|2021-09-28 08:40:50|2943.32|2943.32|2943.51|2943.51|2943.58|2943.58|2943.32|2943.32|0
1632818460000|2021-09-28 08:41:00|2943.63|2943.63|2943.75|2943.75|2943.75|2943.75|2943.63|2943.63|0
1632818470000|2021-09-28 08:41:10|2943.7|2943.7|2945.08|2945.08|2945.08|2945.08|2943.7|2943.7|0
1632818480000|2021-09-28 08:41:20|2945.25|2945.25|2945.46|2945.46|2945.46|2945.46|2945.25|2945.25|0
1632818500000|2021-09-28 08:41:40|2945.6|2945.6|2945.82|2945.82|2945.82|2945.82|2945.48|2945.48|0
1632818510000|2021-09-28 08:41:50|2945.77|2945.77|2945.77|2945.77|2945.77|2945.77|2945.77|2945.77|0
1632818540000|2021-09-28 08:42:20|2945.64|2945.64|2945.64|2945.64|2945.64|2945.64|2945.64|2945.64|0
1632818550000|2021-09-28 08:42:30|2945.76|2945.76|2945.76|2945.76|2945.76|2945.76|2945.76|2945.76|0
1632818560000|2021-09-28 08:42:40|2945.64|2945.64|2945.64|2945.64|2945.64|2945.64|2945.64|2945.64|0
1632818580000|2021-09-28 08:43:00|2945.75|2945.75|2945.75|2945.75|2945.75|2945.75|2945.75|2945.75|0
1632818590000|2021-09-28 08:43:10|2945.45|2945.45|2944.86|2944.86|2945.45|2945.45|2944.86|2944.86|0
1632818600000|2021-09-28 08:43:20|2944.93|2944.93|2944.93|2944.93|2944.93|2944.93|2944.93|2944.93|0
1632818610000|2021-09-28 08:43:30|2945.17|2945.17|2945.17|2945.17|2945.17|2945.17|2945.17|2945.17|0
1632818620000|2021-09-28 08:43:40|2945.29|2945.29|2945.59|2945.59|2945.59|2945.59|2945.29|2945.29|0
1632818630000|2021-09-28 08:43:50|2946.16|2946.16|2945.97|2945.97|2946.16|2946.16|2945.97|2945.97|0
1632818660000|2021-09-28 08:44:20|2945.72|2945.72|2945.72|2945.72|2945.72|2945.72|2945.72|2945.72|0
1632818680000|2021-09-28 08:44:40|2946.02|2946.02|2946.05|2946.05|2946.05|2946.05|2946.02|2946.02|0
1632818690000|2021-09-28 08:44:50|2946.33|2946.33|2946.38|2946.38|2946.38|2946.38|2946.33|2946.33|0
1632818700000|2021-09-28 08:45:00|2946.31|2946.31|2946.1|2946.1|2946.31|2946.31|2946.1|2946.1|0
1632818710000|2021-09-28 08:45:10|2946.22|2946.22|2946.22|2946.22|2946.22|2946.22|2946.22|2946.22|0
1632818720000|2021-09-28 08:45:20|2946.08|2946.08|2945.8|2945.8|2946.08|2946.08|2945.8|2945.8|0
1632818730000|2021-09-28 08:45:30|2945.69|2945.69|2944.64|2944.64|2945.69|2945.69|2944.64|2944.64|0
1632818740000|2021-09-28 08:45:40|2944.51|2944.51|2944.51|2944.51|2944.51|2944.51|2944.51|2944.51|0
1632818750000|2021-09-28 08:45:50|2944.58|2944.58|2944.58|2944.58|2944.58|2944.58|2944.58|2944.58|0
1632818760000|2021-09-28 08:46:00|2944.51|2944.51|2944.06|2944.06|2944.51|2944.51|2944.06|2944.06|0
1632818770000|2021-09-28 08:46:10|2943.91|2943.91|2943.91|2943.91|2943.91|2943.91|2943.91|2943.91|0
1632818780000|2021-09-28 08:46:20|2943.85|2943.85|2943.85|2943.85|2943.85|2943.85|2943.85|2943.85|0
1632818790000|2021-09-28 08:46:30|2943.78|2943.78|2943.78|2943.78|2943.78|2943.78|2943.78|2943.78|0
1632818800000|2021-09-28 08:46:40|2943.38|2943.38|2943.38|2943.38|2943.38|2943.38|2943.38|2943.38|0
1632818810000|2021-09-28 08:46:50|2943.25|2943.25|2943.25|2943.25|2943.25|2943.25|2943.25|2943.25|0
1632818820000|2021-09-28 08:47:00|2943.31|2943.31|2943.32|2943.32|2943.32|2943.32|2943.17|2943.17|0
1632818830000|2021-09-28 08:47:10|2943.35|2943.35|2943.53|2943.53|2943.53|2943.53|2943.35|2943.35|0
1632818840000|2021-09-28 08:47:20|2943.6|2943.6|2943.7|2943.7|2943.7|2943.7|2943.46|2943.46|0
1632818850000|2021-09-28 08:47:30|2943.81|2943.81|2944.18|2944.18|2944.18|2944.18|2943.7|2943.7|0
1632818860000|2021-09-28 08:47:40|2943.97|2943.97|2943.97|2943.97|2943.97|2943.97|2943.97|2943.97|0
1632818870000|2021-09-28 08:47:50|2944.04|2944.04|2944.04|2944.04|2944.04|2944.04|2944.04|2944.04|0
1632818880000|2021-09-28 08:48:00|2944.17|2944.17|2943.8|2943.8|2944.17|2944.17|2943.8|2943.8|0
1632818890000|2021-09-28 08:48:10|2943.92|2943.92|2943.8|2943.8|2943.92|2943.92|2943.8|2943.8|0
1632818900000|2021-09-28 08:48:20|2943.69|2943.69|2943.69|2943.69|2943.69|2943.69|2943.69|2943.69|0
1632818910000|2021-09-28 08:48:30|2943.76|2943.76|2944.08|2944.08|2944.08|2944.08|2943.76|2943.76|0
1632818920000|2021-09-28 08:48:40|2944.15|2944.15|2944.15|2944.15|2944.15|2944.15|2944.15|2944.15|0
1632818930000|2021-09-28 08:48:50|2944.03|2944.03|2944.03|2944.03|2944.03|2944.03|2944.03|2944.03|0
1632818940000|2021-09-28 08:49:00|2943.92|2943.92|2944.05|2944.05|2944.05|2944.05|2943.92|2943.92|0
1632819000000|2021-09-28 08:50:00|2944.17|2944.17|2944.28|2944.28|2944.28|2944.28|2944.17|2944.17|0
1632819010000|2021-09-28 08:50:10|2944.14|2944.14|2944|2944|2944.14|2944.14|2944|2944|0
1632819030000|2021-09-28 08:50:30|2944.12|2944.12|2944.12|2944.12|2944.12|2944.12|2944.12|2944.12|0
1632819050000|2021-09-28 08:50:50|2943.99|2943.99|2943.99|2943.99|2943.99|2943.99|2943.99|2943.99|0
1632819060000|2021-09-28 08:51:00|2943.89|2943.89|2944.01|2944.01|2944.01|2944.01|2943.89|2943.89|0
1632819070000|2021-09-28 08:51:10|2944.07|2944.07|2944.07|2944.07|2944.07|2944.07|2944.07|2944.07|0
1632819100000|2021-09-28 08:51:40|2944.17|2944.17|2944.45|2944.45|2944.45|2944.45|2944.17|2944.17|0
1632819110000|2021-09-28 08:51:50|2944.33|2944.33|2944.47|2944.47|2944.47|2944.47|2944.2|2944.2|0
1632819120000|2021-09-28 08:52:00|2944.41|2944.41|2944.56|2944.56|2944.56|2944.56|2944.34|2944.34|0
1632819130000|2021-09-28 08:52:10|2944.61|2944.61|2944.73|2944.73|2944.73|2944.73|2944.61|2944.61|0
1632819140000|2021-09-28 08:52:20|2944.88|2944.88|2945.17|2945.17|2945.17|2945.17|2944.88|2944.88|0
1632819150000|2021-09-28 08:52:30|2945.24|2945.24|2945.42|2945.42|2945.42|2945.42|2945.24|2945.24|0
1632819160000|2021-09-28 08:52:40|2945.56|2945.56|2945.82|2945.82|2945.82|2945.82|2945.51|2945.51|0
1632819180000|2021-09-28 08:53:00|2945.57|2945.57|2944.75|2944.75|2945.57|2945.57|2944.75|2944.75|0
1632819190000|2021-09-28 08:53:10|2944.69|2944.69|2945|2945|2945|2945|2944.69|2944.69|0
1632819200000|2021-09-28 08:53:20|2945.06|2945.06|2945.06|2945.06|2945.06|2945.06|2945.06|2945.06|0
1632819210000|2021-09-28 08:53:30|2945.02|2945.02|2944.95|2944.95|2945.02|2945.02|2944.95|2944.95|0
1632819220000|2021-09-28 08:53:40|2944.83|2944.83|2944.88|2944.88|2944.88|2944.88|2944.83|2944.83|0
1632819230000|2021-09-28 08:53:50|2944.94|2944.94|2944.8|2944.8|2945|2945|2944.8|2944.8|0
1632819240000|2021-09-28 08:54:00|2944.68|2944.68|2944.68|2944.68|2944.68|2944.68|2944.68|2944.68|0
1632819250000|2021-09-28 08:54:10|2944.62|2944.62|2944.62|2944.62|2944.62|2944.62|2944.62|2944.62|0
1632819260000|2021-09-28 08:54:20|2944.72|2944.72|2944.72|2944.72|2944.72|2944.72|2944.72|2944.72|0
1632819270000|2021-09-28 08:54:30|2944.66|2944.66|2945.19|2945.19|2945.19|2945.19|2944.66|2944.66|0
1632819280000|2021-09-28 08:54:40|2945.13|2945.13|2945.01|2945.01|2945.13|2945.13|2945.01|2945.01|0
1632819290000|2021-09-28 08:54:50|2945.17|2945.17|2945.17|2945.17|2945.17|2945.17|2945.17|2945.17|0
1632819300000|2021-09-28 08:55:00|2945.23|2945.23|2945.36|2945.36|2945.42|2945.42|2945.23|2945.23|0
1632819310000|2021-09-28 08:55:10|2945.22|2945.22|2945.06|2945.06|2945.22|2945.22|2945.06|2945.06|0
1632819320000|2021-09-28 08:55:20|2945.18|2945.18|2945.09|2945.09|2945.18|2945.18|2945.02|2945.02|0
1632819350000|2021-09-28 08:55:50|2944.94|2944.94|2944.94|2944.94|2945.11|2945.11|2944.94|2944.94|0
1632819360000|2021-09-28 08:56:00|2944.66|2944.66|2944.77|2944.77|2944.77|2944.77|2944.66|2944.66|0
1632819370000|2021-09-28 08:56:10|2944.62|2944.62|2944.57|2944.57|2944.62|2944.62|2944.57|2944.57|0
1632819390000|2021-09-28 08:56:30|2944.44|2944.44|2944.37|2944.37|2944.44|2944.44|2944.37|2944.37|0
1632819420000|2021-09-28 08:57:00|2944.49|2944.49|2944.49|2944.49|2944.49|2944.49|2944.49|2944.49|0
1632819430000|2021-09-28 08:57:10|2944.36|2944.36|2944.46|2944.46|2944.46|2944.46|2944.36|2944.36|0
1632819440000|2021-09-28 08:57:20|2944.6|2944.6|2944.95|2944.95|2944.96|2944.96|2944.6|2944.6|0
1632819450000|2021-09-28 08:57:30|2945.06|2945.06|2946.06|2946.06|2946.06|2946.06|2945.06|2945.06|0
1632819460000|2021-09-28 08:57:40|2946.19|2946.19|2946.17|2946.17|2946.19|2946.19|2946.06|2946.06|0
1632819470000|2021-09-28 08:57:50|2946.03|2946.03|2946.14|2946.14|2946.14|2946.14|2946.03|2946.03|0
1632819490000|2021-09-28 08:58:10|2946.38|2946.38|2946.44|2946.44|2946.44|2946.44|2946.38|2946.38|0
1632819500000|2021-09-28 08:58:20|2946.59|2946.59|2946.5|2946.5|2946.71|2946.71|2946.5|2946.5|0
1632819510000|2021-09-28 08:58:30|2946.37|2946.37|2946.5|2946.5|2946.5|2946.5|2946.37|2946.37|0
1632819520000|2021-09-28 08:58:40|2946.62|2946.62|2946.87|2946.87|2946.87|2946.87|2946.62|2946.62|0
1632819530000|2021-09-28 08:58:50|2947.02|2947.02|2947.19|2947.19|2947.19|2947.19|2947.02|2947.02|0
1632819540000|2021-09-28 08:59:00|2947.31|2947.31|2947.07|2947.07|2947.31|2947.31|2947.07|2947.07|0
1632819560000|2021-09-28 08:59:20|2947.19|2947.19|2946.97|2946.97|2947.19|2947.19|2946.9|2946.9|0
1632819570000|2021-09-28 08:59:30|2947.17|2947.17|2947.31|2947.31|2947.31|2947.31|2947.17|2947.17|0
1632819590000|2021-09-28 08:59:50|2947.46|2947.46|2947.49|2947.49|2947.49|2947.49|2947.46|2947.46|0
1632819600000|2021-09-28 09:00:00|2947.43|2947.43|2947.43|2947.43|2947.53|2947.53|2947.43|2947.43|0
1632819610000|2021-09-28 09:00:10|2947.59|2947.59|2947.59|2947.59|2947.59|2947.59|2947.59|2947.59|0
1632819620000|2021-09-28 09:00:20|2948.05|2948.05|2947.69|2947.69|2948.17|2948.17|2947.69|2947.69|0
1632819630000|2021-09-28 09:00:30|2947.82|2947.82|2947.82|2947.82|2947.82|2947.82|2947.82|2947.82|0
1632819650000|2021-09-28 09:00:50|2947.77|2947.77|2947.77|2947.77|2947.77|2947.77|2947.77|2947.77|0
1632819660000|2021-09-28 09:01:00|2947.7|2947.7|2947.81|2947.81|2947.81|2947.81|2947.7|2947.7|0
1632819690000|2021-09-28 09:01:30|2947.91|2947.91|2947.85|2947.85|2947.91|2947.91|2947.85|2947.85|0
1632819700000|2021-09-28 09:01:40|2947.64|2947.64|2947.33|2947.33|2947.64|2947.64|2947.33|2947.33|0
1632819710000|2021-09-28 09:01:50|2947.19|2947.19|2947.04|2947.04|2947.19|2947.19|2947.04|2947.04|0
1632819720000|2021-09-28 09:02:00|2946.9|2946.9|2946.56|2946.56|2946.9|2946.9|2946.56|2946.56|0
1632819740000|2021-09-28 09:02:20|2946.6|2946.6|2946.6|2946.6|2946.63|2946.63|2946.6|2946.6|0
1632819750000|2021-09-28 09:02:30|2946.53|2946.53|2946.09|2946.09|2946.53|2946.53|2946.09|2946.09|0
1632819760000|2021-09-28 09:02:40|2945.85|2945.85|2945.1|2945.1|2945.85|2945.85|2945.1|2945.1|0
1632819770000|2021-09-28 09:02:50|2944.81|2944.81|2944.69|2944.69|2944.81|2944.81|2944.69|2944.69|0
1632819780000|2021-09-28 09:03:00|2944.81|2944.81|2944.73|2944.73|2944.97|2944.97|2944.73|2944.73|0
1632819790000|2021-09-28 09:03:10|2944.66|2944.66|2944.66|2944.66|2944.66|2944.66|2944.66|2944.66|0
1632819800000|2021-09-28 09:03:20|2944.8|2944.8|2944.77|2944.77|2944.8|2944.8|2944.77|2944.77|0
1632819810000|2021-09-28 09:03:30|2944.64|2944.64|2944.64|2944.64|2944.64|2944.64|2944.64|2944.64|0
1632819820000|2021-09-28 09:03:40|2944.79|2944.79|2944.79|2944.79|2944.79|2944.79|2944.79|2944.79|0
1632819830000|2021-09-28 09:03:50|2944.9|2944.9|2944.9|2944.9|2944.9|2944.9|2944.9|2944.9|0
1632819840000|2021-09-28 09:04:00|2944.83|2944.83|2944.78|2944.78|2944.83|2944.83|2944.78|2944.78|0
1632819850000|2021-09-28 09:04:10|2944.97|2944.97|2945.34|2945.34|2945.34|2945.34|2944.97|2944.97|0
1632819860000|2021-09-28 09:04:20|2945.53|2945.53|2945.66|2945.66|2945.66|2945.66|2945.53|2945.53|0
1632819870000|2021-09-28 09:04:30|2945.77|2945.77|2945.77|2945.77|2945.77|2945.77|2945.77|2945.77|0
1632819880000|2021-09-28 09:04:40|2945.89|2945.89|2945.89|2945.89|2945.89|2945.89|2945.89|2945.89|0
1632819890000|2021-09-28 09:04:50|2945.83|2945.83|2945.83|2945.83|2945.83|2945.83|2945.83|2945.83|0
1632819900000|2021-09-28 09:05:00|2945.78|2945.78|2945.78|2945.78|2945.78|2945.78|2945.78|2945.78|0
1632819910000|2021-09-28 09:05:10|2945.81|2945.81|2945.81|2945.81|2945.81|2945.81|2945.81|2945.81|0
1632819920000|2021-09-28 09:05:20|2945.69|2945.69|2945.41|2945.41|2945.69|2945.69|2945.41|2945.41|0
1632819930000|2021-09-28 09:05:30|2945.35|2945.35|2945.21|2945.21|2945.35|2945.35|2945.21|2945.21|0
1632819940000|2021-09-28 09:05:40|2945.32|2945.32|2945.32|2945.32|2945.32|2945.32|2945.32|2945.32|0
1632819950000|2021-09-28 09:05:50|2945.26|2945.26|2944.62|2944.62|2945.39|2945.39|2944.62|2944.62|0
1632819960000|2021-09-28 09:06:00|2944.48|2944.48|2944.25|2944.25|2944.48|2944.48|2944.25|2944.25|0
1632819970000|2021-09-28 09:06:10|2944.11|2944.11|2944.17|2944.17|2944.17|2944.17|2944.11|2944.11|0
1632819980000|2021-09-28 09:06:20|2944.24|2944.24|2944.24|2944.24|2944.24|2944.24|2944.24|2944.24|0
1632819990000|2021-09-28 09:06:30|2944.31|2944.31|2944.9|2944.9|2944.9|2944.9|2944.31|2944.31|0
1632820000000|2021-09-28 09:06:40|2944.96|2944.96|2944.96|2944.96|2944.96|2944.96|2944.96|2944.96|0
1632820010000|2021-09-28 09:06:50|2944.92|2944.92|2944.98|2944.98|2944.98|2944.98|2944.85|2944.85|0
1632820020000|2021-09-28 09:07:00|2945.03|2945.03|2944.72|2944.72|2945.03|2945.03|2944.72|2944.72|0
1632820030000|2021-09-28 09:07:10|2944.67|2944.67|2944.38|2944.38|2944.67|2944.67|2944.38|2944.38|0
1632820040000|2021-09-28 09:07:20|2944.18|2944.18|2944.18|2944.18|2944.18|2944.18|2944.18|2944.18|0
1632820050000|2021-09-28 09:07:30|2944.11|2944.11|2944.11|2944.11|2944.11|2944.11|2944.11|2944.11|0
1632820060000|2021-09-28 09:07:40|2944.05|2944.05|2944.05|2944.05|2944.05|2944.05|2943.98|2943.98|0
1632820070000|2021-09-28 09:07:50|2943.94|2943.94|2943.94|2943.94|2943.94|2943.94|2943.94|2943.94|0
1632820080000|2021-09-28 09:08:00|2944.02|2944.02|2943.98|2943.98|2944.02|2944.02|2943.98|2943.98|0
1632820090000|2021-09-28 09:08:10|2943.88|2943.88|2943.88|2943.88|2943.88|2943.88|2943.88|2943.88|0
1632820100000|2021-09-28 09:08:20|2943.75|2943.75|2943.81|2943.81|2943.81|2943.81|2943.75|2943.75|0
1632820110000|2021-09-28 09:08:30|2943.91|2943.91|2944.08|2944.08|2944.08|2944.08|2943.91|2943.91|0
1632820120000|2021-09-28 09:08:40|2944.15|2944.15|2944.25|2944.25|2944.25|2944.25|2944.15|2944.15|0
1632820130000|2021-09-28 09:08:50|2944.4|2944.4|2944.4|2944.4|2944.4|2944.4|2944.4|2944.4|0
1632820140000|2021-09-28 09:09:00|2944.34|2944.34|2944.34|2944.34|2944.34|2944.34|2944.34|2944.34|0
1632820150000|2021-09-28 09:09:10|2944.62|2944.62|2944.5|2944.5|2944.62|2944.62|2944.5|2944.5|0
1632820160000|2021-09-28 09:09:20|2944.44|2944.44|2944.44|2944.44|2944.44|2944.44|2944.44|2944.44|0
1632820170000|2021-09-28 09:09:30|2944.58|2944.58|2944.9|2944.9|2944.9|2944.9|2944.58|2944.58|0
1632820180000|2021-09-28 09:09:40|2944.87|2944.87|2945.02|2945.02|2945.02|2945.02|2944.87|2944.87|0
1632820190000|2021-09-28 09:09:50|2945.07|2945.07|2945.33|2945.33|2945.33|2945.33|2945.07|2945.07|0
1632820200000|2021-09-28 09:10:00|2945.23|2945.23|2945.3|2945.3|2945.3|2945.3|2945.23|2945.23|0
1632820210000|2021-09-28 09:10:10|2945.23|2945.23|2945.23|2945.23|2945.23|2945.23|2945.23|2945.23|0
1632820230000|2021-09-28 09:10:30|2945.11|2945.11|2945.15|2945.15|2945.15|2945.15|2945.11|2945.11|0
1632820240000|2021-09-28 09:10:40|2945.26|2945.26|2945.26|2945.26|2945.26|2945.26|2945.26|2945.26|0
1632820250000|2021-09-28 09:10:50|2945.46|2945.46|2945.58|2945.58|2945.58|2945.58|2945.46|2945.46|0
1632820260000|2021-09-28 09:11:00|2945.66|2945.66|2945.76|2945.76|2945.76|2945.76|2945.66|2945.66|0
1632820270000|2021-09-28 09:11:10|2946.04|2946.04|2945.9|2945.9|2946.04|2946.04|2945.9|2945.9|0
1632820280000|2021-09-28 09:11:20|2946.02|2946.02|2945.9|2945.9|2946.02|2946.02|2945.9|2945.9|0
1632820290000|2021-09-28 09:11:30|2945.76|2945.76|2944.95|2944.95|2945.76|2945.76|2944.95|2944.95|0
1632820300000|2021-09-28 09:11:40|2944.68|2944.68|2944.5|2944.5|2944.68|2944.68|2944.44|2944.44|0
1632820310000|2021-09-28 09:11:50|2944.43|2944.43|2944.5|2944.5|2944.5|2944.5|2944.43|2944.43|0
1632820320000|2021-09-28 09:12:00|2944.3|2944.3|2944.23|2944.23|2944.3|2944.3|2944.23|2944.23|0
1632820330000|2021-09-28 09:12:10|2944.35|2944.35|2944.23|2944.23|2944.35|2944.35|2944.11|2944.11|0
1632820340000|2021-09-28 09:12:20|2944.34|2944.34|2944.46|2944.46|2944.46|2944.46|2944.34|2944.34|0
1632820350000|2021-09-28 09:12:30|2944.56|2944.56|2944.46|2944.46|2944.56|2944.56|2944.46|2944.46|0
1632820360000|2021-09-28 09:12:40|2944.75|2944.75|2944.7|2944.7|2944.75|2944.75|2944.63|2944.63|0
1632820390000|2021-09-28 09:13:10|2944.58|2944.58|2944.58|2944.58|2944.58|2944.58|2944.58|2944.58|0
1632820400000|2021-09-28 09:13:20|2944.52|2944.52|2944.52|2944.52|2944.52|2944.52|2944.52|2944.52|0
1632820410000|2021-09-28 09:13:30|2944.58|2944.58|2944.52|2944.52|2944.58|2944.58|2944.52|2944.52|0
1632820420000|2021-09-28 09:13:40|2944.41|2944.41|2944.18|2944.18|2944.41|2944.41|2944.18|2944.18|0
1632820440000|2021-09-28 09:14:00|2944.29|2944.29|2944.21|2944.21|2944.29|2944.29|2944.15|2944.15|0
1632820450000|2021-09-28 09:14:10|2944.26|2944.26|2944.26|2944.26|2944.26|2944.26|2944.26|2944.26|0
1632820470000|2021-09-28 09:14:30|2944.14|2944.14|2943.98|2943.98|2944.14|2944.14|2943.84|2943.84|0
1632820490000|2021-09-28 09:14:50|2943.52|2943.52|2943.63|2943.63|2943.63|2943.63|2943.52|2943.52|0
1632820500000|2021-09-28 09:15:00|2943.66|2943.66|2943.66|2943.66|2943.66|2943.66|2943.66|2943.66|0
1632820510000|2021-09-28 09:15:10|2943.95|2943.95|2943.74|2943.74|2943.95|2943.95|2943.74|2943.74|0
1632820520000|2021-09-28 09:15:20|2943.68|2943.68|2943.8|2943.8|2943.8|2943.8|2943.68|2943.68|0
1632820530000|2021-09-28 09:15:30|2944.16|2944.16|2944.28|2944.28|2944.28|2944.28|2944.16|2944.16|0
1632820550000|2021-09-28 09:15:50|2944.25|2944.25|2943.93|2943.93|2944.25|2944.25|2943.93|2943.93|0
1632820560000|2021-09-28 09:16:00|2943.87|2943.87|2943.87|2943.87|2943.87|2943.87|2943.87|2943.87|0
1632820570000|2021-09-28 09:16:10|2943.48|2943.48|2943.28|2943.28|2943.48|2943.48|2943.28|2943.28|0
1632820580000|2021-09-28 09:16:20|2943.48|2943.48|2943.69|2943.69|2943.69|2943.69|2943.48|2943.48|0
1632820590000|2021-09-28 09:16:30|2943.75|2943.75|2943.12|2943.12|2943.75|2943.75|2943.12|2943.12|0
1632820600000|2021-09-28 09:16:40|2943.17|2943.17|2943.78|2943.78|2943.78|2943.78|2943.17|2943.17|0
1632820610000|2021-09-28 09:16:50|2943.81|2943.81|2943.74|2943.74|2943.81|2943.81|2943.74|2943.74|0
1632820620000|2021-09-28 09:17:00|2943.69|2943.69|2943.81|2943.81|2943.81|2943.81|2943.69|2943.69|0
1632820630000|2021-09-28 09:17:10|2943.66|2943.66|2943.42|2943.42|2943.66|2943.66|2943.42|2943.42|0
1632820640000|2021-09-28 09:17:20|2943.46|2943.46|2943.01|2943.01|2943.46|2943.46|2943.01|2943.01|0
1632820650000|2021-09-28 09:17:30|2942.95|2942.95|2942.95|2942.95|2942.95|2942.95|2942.95|2942.95|0
1632820660000|2021-09-28 09:17:40|2942.8|2942.8|2942.62|2942.62|2942.8|2942.8|2942.62|2942.62|0
1632820670000|2021-09-28 09:17:50|2942.19|2942.19|2941.23|2941.23|2942.19|2942.19|2941.23|2941.23|0
1632820680000|2021-09-28 09:18:00|2941.18|2941.18|2940.29|2940.29|2941.18|2941.18|2940.01|2940.01|0
1632820690000|2021-09-28 09:18:10|2940.41|2940.41|2940.06|2940.06|2940.41|2940.41|2940.06|2940.06|0
1632820700000|2021-09-28 09:18:20|2940.31|2940.31|2940.31|2940.31|2940.31|2940.31|2940.31|2940.31|0
1632820710000|2021-09-28 09:18:30|2940.01|2940.01|2939.75|2939.75|2940.01|2940.01|2939.62|2939.62|0
1632820720000|2021-09-28 09:18:40|2939.82|2939.82|2940.02|2940.02|2940.02|2940.02|2939.82|2939.82|0
1632820740000|2021-09-28 09:19:00|2939.88|2939.88|2939.69|2939.69|2939.88|2939.88|2939.44|2939.44|0
1632820750000|2021-09-28 09:19:10|2939.81|2939.81|2940.08|2940.08|2940.08|2940.08|2939.81|2939.81|0
1632820760000|2021-09-28 09:19:20|2939.94|2939.94|2939.79|2939.79|2940.04|2940.04|2939.79|2939.79|0
1632820770000|2021-09-28 09:19:30|2939.73|2939.73|2939.84|2939.84|2939.84|2939.84|2939.73|2939.73|0
1632820790000|2021-09-28 09:19:50|2939.7|2939.7|2939.74|2939.74|2939.74|2939.74|2939.7|2939.7|0
1632820800000|2021-09-28 09:20:00|2939.86|2939.86|2939.86|2939.86|2939.86|2939.86|2939.86|2939.86|0
1632820810000|2021-09-28 09:20:10|2940|2940|2939.86|2939.86|2940|2940|2939.86|2939.86|0
1632820820000|2021-09-28 09:20:20|2939.98|2939.98|2939.98|2939.98|2939.98|2939.98|2939.98|2939.98|0
1632820830000|2021-09-28 09:20:30|2940.08|2940.08|2941.13|2941.13|2941.13|2941.13|2940.08|2940.08|0
1632820850000|2021-09-28 09:20:50|2941.2|2941.2|2941.2|2941.2|2941.2|2941.2|2941.2|2941.2|0
1632820860000|2021-09-28 09:21:00|2941.16|2941.16|2941.16|2941.16|2941.16|2941.16|2941.16|2941.16|0
1632820880000|2021-09-28 09:21:20|2941.21|2941.21|2941.29|2941.29|2941.41|2941.41|2941.21|2941.21|0
1632820890000|2021-09-28 09:21:30|2941.39|2941.39|2941.46|2941.46|2941.46|2941.46|2941.39|2941.39|0
1632820910000|2021-09-28 09:21:50|2941.35|2941.35|2941.35|2941.35|2941.35|2941.35|2941.35|2941.35|0
1632820920000|2021-09-28 09:22:00|2941.48|2941.48|2941.66|2941.66|2941.84|2941.84|2941.48|2941.48|0
1632820940000|2021-09-28 09:22:20|2941.83|2941.83|2942.12|2942.12|2942.12|2942.12|2941.83|2941.83|0
1632820950000|2021-09-28 09:22:30|2942.01|2942.01|2942.14|2942.14|2942.14|2942.14|2942.01|2942.01|0
1632820970000|2021-09-28 09:22:50|2942.87|2942.87|2942.31|2942.31|2942.87|2942.87|2942.31|2942.31|0
1632820980000|2021-09-28 09:23:00|2942.11|2942.11|2941.82|2941.82|2942.11|2942.11|2941.82|2941.82|0
1632820990000|2021-09-28 09:23:10|2941.67|2941.67|2941.49|2941.49|2941.67|2941.67|2941.34|2941.34|0
1632821000000|2021-09-28 09:23:20|2941.37|2941.37|2941.37|2941.37|2941.37|2941.37|2941.37|2941.37|0
1632821020000|2021-09-28 09:23:40|2941.3|2941.3|2941.3|2941.3|2941.3|2941.3|2941.3|2941.3|0
1632821040000|2021-09-28 09:24:00|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|0
1632821050000|2021-09-28 09:24:10|2941.58|2941.58|2941.58|2941.58|2941.58|2941.58|2941.58|2941.58|0
1632821060000|2021-09-28 09:24:20|2941.45|2941.45|2941.13|2941.13|2941.45|2941.45|2941.13|2941.13|0
1632821070000|2021-09-28 09:24:30|2941.06|2941.06|2940.8|2940.8|2941.06|2941.06|2940.63|2940.63|0
1632821080000|2021-09-28 09:24:40|2940.66|2940.66|2940.66|2940.66|2940.66|2940.66|2940.66|2940.66|0
1632821090000|2021-09-28 09:24:50|2940.72|2940.72|2941.01|2941.01|2941.01|2941.01|2940.72|2940.72|0
1632821110000|2021-09-28 09:25:10|2941.08|2941.08|2941.08|2941.08|2941.08|2941.08|2941.08|2941.08|0
1632821120000|2021-09-28 09:25:20|2941.04|2941.04|2940.83|2940.83|2941.04|2941.04|2940.83|2940.83|0
1632821130000|2021-09-28 09:25:30|2940.7|2940.7|2940.7|2940.7|2940.83|2940.83|2940.7|2940.7|0
1632821140000|2021-09-28 09:25:40|2940.57|2940.57|2940.7|2940.7|2940.7|2940.7|2940.57|2940.57|0
1632821160000|2021-09-28 09:26:00|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|0
1632821170000|2021-09-28 09:26:10|2940.71|2940.71|2940.71|2940.71|2940.71|2940.71|2940.71|2940.71|0
1632821180000|2021-09-28 09:26:20|2940.64|2940.64|2940.7|2940.7|2940.7|2940.7|2940.64|2940.64|0
1632821210000|2021-09-28 09:26:50|2940.6|2940.6|2940.52|2940.52|2940.6|2940.6|2940.52|2940.52|0
1632821220000|2021-09-28 09:27:00|2940.59|2940.59|2940.66|2940.66|2940.66|2940.66|2940.59|2940.59|0
1632821230000|2021-09-28 09:27:10|2940.77|2940.77|2941.43|2941.43|2941.43|2941.43|2940.77|2940.77|0
1632821240000|2021-09-28 09:27:20|2941.53|2941.53|2941.43|2941.43|2941.53|2941.53|2941.43|2941.43|0
1632821250000|2021-09-28 09:27:30|2941.32|2941.32|2941.23|2941.23|2941.32|2941.32|2941.12|2941.12|0
1632821260000|2021-09-28 09:27:40|2941.33|2941.33|2941.37|2941.37|2941.37|2941.37|2941.33|2941.33|0
1632821280000|2021-09-28 09:28:00|2941.48|2941.48|2941.48|2941.48|2941.48|2941.48|2941.48|2941.48|0
1632821290000|2021-09-28 09:28:10|2941.36|2941.36|2942.07|2942.07|2942.07|2942.07|2941.36|2941.36|0
1632821300000|2021-09-28 09:28:20|2942.13|2942.13|2942.13|2942.13|2942.13|2942.13|2942.13|2942.13|0
1632821320000|2021-09-28 09:28:40|2941.95|2941.95|2942.16|2942.16|2942.31|2942.31|2941.95|2941.95|0
1632821330000|2021-09-28 09:28:50|2942.01|2942.01|2942.15|2942.15|2942.15|2942.15|2942.01|2942.01|0
1632821340000|2021-09-28 09:29:00|2942.21|2942.21|2942.21|2942.21|2942.21|2942.21|2942.21|2942.21|0
1632821350000|2021-09-28 09:29:10|2942.28|2942.28|2942.28|2942.28|2942.28|2942.28|2942.28|2942.28|0
1632821360000|2021-09-28 09:29:20|2942.33|2942.33|2942.5|2942.5|2942.77|2942.77|2942.33|2942.33|0
1632821370000|2021-09-28 09:29:30|2942.57|2942.57|2942.71|2942.71|2942.71|2942.71|2942.57|2942.57|0
1632821380000|2021-09-28 09:29:40|2942.75|2942.75|2942.86|2942.86|2942.86|2942.86|2942.75|2942.75|0
1632821390000|2021-09-28 09:29:50|2942.74|2942.74|2942.74|2942.74|2942.74|2942.74|2942.74|2942.74|0
1632821400000|2021-09-28 09:30:00|2942.67|2942.67|2942.25|2942.25|2942.67|2942.67|2942.25|2942.25|0
1632821410000|2021-09-28 09:30:10|2941.72|2941.72|2941.17|2941.17|2941.72|2941.72|2941.17|2941.17|0
1632821430000|2021-09-28 09:30:30|2941.11|2941.11|2941.17|2941.17|2941.17|2941.17|2941.11|2941.11|0
1632821440000|2021-09-28 09:30:40|2941.24|2941.24|2941.24|2941.24|2941.24|2941.24|2941.24|2941.24|0
1632821450000|2021-09-28 09:30:50|2941.2|2941.2|2941.2|2941.2|2941.2|2941.2|2941.2|2941.2|0
1632821460000|2021-09-28 09:31:00|2941.49|2941.49|2941.77|2941.77|2941.77|2941.77|2941.49|2941.49|0
1632821470000|2021-09-28 09:31:10|2942.06|2942.06|2942.21|2942.21|2942.21|2942.21|2942.06|2942.06|0
1632821480000|2021-09-28 09:31:20|2942.06|2942.06|2941.96|2941.96|2942.06|2942.06|2941.96|2941.96|0
1632821500000|2021-09-28 09:31:40|2942.01|2942.01|2942.14|2942.14|2942.14|2942.14|2942.01|2942.01|0
1632821510000|2021-09-28 09:31:50|2942.21|2942.21|2942.15|2942.15|2942.21|2942.21|2942.08|2942.08|0
1632821520000|2021-09-28 09:32:00|2942.21|2942.21|2942.11|2942.11|2942.21|2942.21|2942.11|2942.11|0
1632821530000|2021-09-28 09:32:10|2941.99|2941.99|2941.96|2941.96|2941.99|2941.99|2941.96|2941.96|0
1632821540000|2021-09-28 09:32:20|2941.67|2941.67|2941.67|2941.67|2941.67|2941.67|2941.67|2941.67|0
1632821550000|2021-09-28 09:32:30|2941.53|2941.53|2941.38|2941.38|2941.53|2941.53|2941.38|2941.38|0
1632821570000|2021-09-28 09:32:50|2941.52|2941.52|2941.34|2941.34|2941.52|2941.52|2941.34|2941.34|0
1632821580000|2021-09-28 09:33:00|2941.22|2941.22|2941.22|2941.22|2941.22|2941.22|2941.15|2941.15|0
1632821590000|2021-09-28 09:33:10|2941.28|2941.28|2941.28|2941.28|2941.28|2941.28|2941.28|2941.28|0
1632821610000|2021-09-28 09:33:30|2941.33|2941.33|2941.26|2941.26|2941.33|2941.33|2941.2|2941.2|0
1632821620000|2021-09-28 09:33:40|2941.32|2941.32|2941.37|2941.37|2941.37|2941.37|2941.32|2941.32|0
1632821630000|2021-09-28 09:33:50|2941.24|2941.24|2941.1|2941.1|2941.24|2941.24|2941.1|2941.1|0
1632821640000|2021-09-28 09:34:00|2940.98|2940.98|2940.83|2940.83|2941.05|2941.05|2940.83|2940.83|0
1632821650000|2021-09-28 09:34:10|2940.69|2940.69|2940.83|2940.83|2940.83|2940.83|2940.69|2940.69|0
1632821670000|2021-09-28 09:34:30|2940.96|2940.96|2940.92|2940.92|2941.09|2941.09|2940.92|2940.92|0
1632821680000|2021-09-28 09:34:40|2940.79|2940.79|2940.65|2940.65|2940.79|2940.79|2940.65|2940.65|0
1632821690000|2021-09-28 09:34:50|2940.52|2940.52|2940.52|2940.52|2940.52|2940.52|2940.52|2940.52|0
1632821700000|2021-09-28 09:35:00|2940.81|2940.81|2941.29|2941.29|2941.29|2941.29|2940.81|2940.81|0
1632821710000|2021-09-28 09:35:10|2941.25|2941.25|2941.01|2941.01|2941.25|2941.25|2941.01|2941.01|0
1632821720000|2021-09-28 09:35:20|2941.15|2941.15|2941.28|2941.28|2941.28|2941.28|2941.15|2941.15|0
1632821740000|2021-09-28 09:35:40|2941.32|2941.32|2941.49|2941.49|2941.8|2941.8|2941.32|2941.32|0
1632821750000|2021-09-28 09:35:50|2941.54|2941.54|2941.48|2941.48|2941.54|2941.54|2941.33|2941.33|0
1632821760000|2021-09-28 09:36:00|2941.58|2941.58|2941.48|2941.48|2941.58|2941.58|2941.48|2941.48|0
1632821780000|2021-09-28 09:36:20|2941.58|2941.58|2941.58|2941.58|2941.58|2941.58|2941.58|2941.58|0
1632821790000|2021-09-28 09:36:30|2941.47|2941.47|2941.47|2941.47|2941.47|2941.47|2941.47|2941.47|0
1632821800000|2021-09-28 09:36:40|2941.57|2941.57|2941.43|2941.43|2941.57|2941.57|2941.43|2941.43|0
1632821840000|2021-09-28 09:37:20|2941.57|2941.57|2941.57|2941.57|2941.57|2941.57|2941.57|2941.57|0
1632821870000|2021-09-28 09:37:50|2941.64|2941.64|2941.7|2941.7|2941.7|2941.7|2941.64|2941.64|0
1632821880000|2021-09-28 09:38:00|2941.58|2941.58|2941.47|2941.47|2941.58|2941.58|2941.47|2941.47|0
1632821890000|2021-09-28 09:38:10|2941.41|2941.41|2941.34|2941.34|2941.41|2941.41|2941.34|2941.34|0
1632821920000|2021-09-28 09:38:40|2941.27|2941.27|2940.83|2940.83|2941.27|2941.27|2940.83|2940.83|0
1632821930000|2021-09-28 09:38:50|2940.9|2940.9|2940.83|2940.83|2940.9|2940.9|2940.83|2940.83|0
1632821940000|2021-09-28 09:39:00|2940.69|2940.69|2940.35|2940.35|2940.69|2940.69|2940.35|2940.35|0
1632821950000|2021-09-28 09:39:10|2940.24|2940.24|2939.98|2939.98|2940.24|2940.24|2939.98|2939.98|0
1632821970000|2021-09-28 09:39:30|2939.93|2939.93|2939.93|2939.93|2939.93|2939.93|2939.93|2939.93|0
1632821980000|2021-09-28 09:39:40|2939.69|2939.69|2939.69|2939.69|2939.69|2939.69|2939.69|2939.69|0
1632821990000|2021-09-28 09:39:50|2939.8|2939.8|2939.8|2939.8|2939.8|2939.8|2939.65|2939.65|0
1632822000000|2021-09-28 09:40:00|2939.67|2939.67|2939.62|2939.62|2939.73|2939.73|2939.54|2939.54|0
1632822010000|2021-09-28 09:40:10|2939.34|2939.34|2938.79|2938.79|2939.34|2939.34|2938.79|2938.79|0
1632822020000|2021-09-28 09:40:20|2938.4|2938.4|2938.31|2938.31|2938.4|2938.4|2938.07|2938.07|0
1632822030000|2021-09-28 09:40:30|2938.12|2938.12|2938.18|2938.18|2938.25|2938.25|2938.12|2938.12|0
1632822050000|2021-09-28 09:40:50|2938.07|2938.07|2938.18|2938.18|2938.18|2938.18|2937.96|2937.96|0
1632822060000|2021-09-28 09:41:00|2938.29|2938.29|2938.43|2938.43|2938.43|2938.43|2938.29|2938.29|0
1632822070000|2021-09-28 09:41:10|2938.48|2938.48|2938.69|2938.69|2938.79|2938.79|2938.48|2938.48|0
1632822080000|2021-09-28 09:41:20|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|0
1632822090000|2021-09-28 09:41:30|2938.87|2938.87|2939.11|2939.11|2939.11|2939.11|2938.87|2938.87|0
1632822130000|2021-09-28 09:42:10|2938.97|2938.97|2938.61|2938.61|2938.97|2938.97|2938.61|2938.61|0
1632822150000|2021-09-28 09:42:30|2938.46|2938.46|2938.27|2938.27|2938.59|2938.59|2938.27|2938.27|0
1632822160000|2021-09-28 09:42:40|2938.57|2938.57|2939.2|2939.2|2939.26|2939.26|2938.57|2938.57|0
1632822170000|2021-09-28 09:42:50|2939.16|2939.16|2939.16|2939.16|2939.16|2939.16|2939.16|2939.16|0
1632822180000|2021-09-28 09:43:00|2939.1|2939.1|2939.1|2939.1|2939.1|2939.1|2939.1|2939.1|0
1632822190000|2021-09-28 09:43:10|2938.9|2938.9|2939.01|2939.01|2939.01|2939.01|2938.9|2938.9|0
1632822200000|2021-09-28 09:43:20|2938.97|2938.97|2938.49|2938.49|2938.97|2938.97|2938.42|2938.42|0
1632822220000|2021-09-28 09:43:40|2938.61|2938.61|2938.54|2938.54|2938.61|2938.61|2938.43|2938.43|0
1632822230000|2021-09-28 09:43:50|2938.6|2938.6|2938.86|2938.86|2938.86|2938.86|2938.6|2938.6|0
1632822240000|2021-09-28 09:44:00|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|0
1632822250000|2021-09-28 09:44:10|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|0
1632822260000|2021-09-28 09:44:20|2938.76|2938.76|2938.66|2938.66|2938.76|2938.76|2938.66|2938.66|0
1632822270000|2021-09-28 09:44:30|2938.69|2938.69|2937.98|2937.98|2938.69|2938.69|2937.98|2937.98|0
1632822290000|2021-09-28 09:44:50|2937.83|2937.83|2937.69|2937.69|2937.83|2937.83|2937.69|2937.69|0
1632822300000|2021-09-28 09:45:00|2937.48|2937.48|2936.78|2936.78|2937.48|2937.48|2936.78|2936.78|0
1632822310000|2021-09-28 09:45:10|2936.67|2936.67|2936.6|2936.6|2936.67|2936.67|2936.56|2936.56|0
1632822320000|2021-09-28 09:45:20|2936.45|2936.45|2936.11|2936.11|2936.45|2936.45|2936.11|2936.11|0
1632822340000|2021-09-28 09:45:40|2935.98|2935.98|2935.61|2935.61|2936.05|2936.05|2935.61|2935.61|0
1632822350000|2021-09-28 09:45:50|2935.46|2935.46|2935.46|2935.46|2935.46|2935.46|2935.46|2935.46|0
1632822360000|2021-09-28 09:46:00|2935.58|2935.58|2935.48|2935.48|2935.58|2935.58|2935.48|2935.48|0
1632822380000|2021-09-28 09:46:20|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|0
1632822390000|2021-09-28 09:46:30|2935.21|2935.21|2935.21|2935.21|2935.21|2935.21|2935.21|2935.21|0
1632822400000|2021-09-28 09:46:40|2935.28|2935.28|2934.96|2934.96|2935.28|2935.28|2934.96|2934.96|0
1632822410000|2021-09-28 09:46:50|2934.73|2934.73|2934.81|2934.81|2934.81|2934.81|2934.68|2934.68|0
1632822430000|2021-09-28 09:47:10|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|0
1632822440000|2021-09-28 09:47:20|2935|2935|2935.17|2935.17|2935.29|2935.29|2935|2935|0
1632822460000|2021-09-28 09:47:40|2935.23|2935.23|2935.3|2935.3|2935.3|2935.3|2935|2935|0
1632822470000|2021-09-28 09:47:50|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|0
1632822480000|2021-09-28 09:48:00|2935.12|2935.12|2934.58|2934.58|2935.14|2935.14|2934.58|2934.58|0
1632822490000|2021-09-28 09:48:10|2934.51|2934.51|2934.23|2934.23|2934.51|2934.51|2934.23|2934.23|0
1632822500000|2021-09-28 09:48:20|2934.17|2934.17|2934.17|2934.17|2934.17|2934.17|2934.17|2934.17|0
1632822510000|2021-09-28 09:48:30|2934.31|2934.31|2934.31|2934.31|2934.31|2934.31|2934.31|2934.31|0
1632822530000|2021-09-28 09:48:50|2934.16|2934.16|2933.77|2933.77|2934.16|2934.16|2933.77|2933.77|0
1632822550000|2021-09-28 09:49:10|2933.89|2933.89|2934.14|2934.14|2934.14|2934.14|2933.89|2933.89|0
1632822560000|2021-09-28 09:49:20|2933.88|2933.88|2933.76|2933.76|2933.93|2933.93|2933.76|2933.76|0
1632822580000|2021-09-28 09:49:40|2933.83|2933.83|2934.09|2934.09|2934.09|2934.09|2933.83|2933.83|0
1632822590000|2021-09-28 09:49:50|2934.23|2934.23|2934.23|2934.23|2934.23|2934.23|2934.23|2934.23|0
1632822600000|2021-09-28 09:50:00|2934.43|2934.43|2934.56|2934.56|2934.56|2934.56|2934.43|2934.43|0
1632822610000|2021-09-28 09:50:10|2934.7|2934.7|2934.7|2934.7|2934.7|2934.7|2934.7|2934.7|0
1632822620000|2021-09-28 09:50:20|2934.82|2934.82|2934.82|2934.82|2934.82|2934.82|2934.82|2934.82|0
1632822630000|2021-09-28 09:50:30|2934.78|2934.78|2934.93|2934.93|2934.93|2934.93|2934.78|2934.78|0
1632822650000|2021-09-28 09:50:50|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|0
1632822660000|2021-09-28 09:51:00|2934.56|2934.56|2934.32|2934.32|2934.56|2934.56|2934.32|2934.32|0
1632822670000|2021-09-28 09:51:10|2934.46|2934.46|2934.46|2934.46|2934.46|2934.46|2934.46|2934.46|0
1632822680000|2021-09-28 09:51:20|2934.17|2934.17|2934.02|2934.02|2934.25|2934.25|2933.89|2933.89|0
1632822690000|2021-09-28 09:51:30|2934.15|2934.15|2933.88|2933.88|2934.15|2934.15|2933.88|2933.88|0
1632822700000|2021-09-28 09:51:40|2933.94|2933.94|2933.94|2933.94|2933.94|2933.94|2933.94|2933.94|0
1632822710000|2021-09-28 09:51:50|2933.87|2933.87|2934.17|2934.17|2934.17|2934.17|2933.87|2933.87|0
1632822760000|2021-09-28 09:52:40|2934.1|2934.1|2934.1|2934.1|2934.1|2934.1|2934.1|2934.1|0
1632822770000|2021-09-28 09:52:50|2934|2934|2933.9|2933.9|2934|2934|2933.9|2933.9|0
1632822780000|2021-09-28 09:53:00|2933.69|2933.69|2933.62|2933.62|2933.69|2933.69|2933.34|2933.34|0
1632822790000|2021-09-28 09:53:10|2933.82|2933.82|2933.82|2933.82|2933.82|2933.82|2933.82|2933.82|0
1632822800000|2021-09-28 09:53:20|2933.33|2933.33|2933.33|2933.33|2933.33|2933.33|2933.33|2933.33|0
1632822810000|2021-09-28 09:53:30|2933.46|2933.46|2933.09|2933.09|2933.46|2933.46|2933.09|2933.09|0
1632822820000|2021-09-28 09:53:40|2933.12|2933.12|2933.12|2933.12|2933.12|2933.12|2933.12|2933.12|0
1632822830000|2021-09-28 09:53:50|2932.98|2932.98|2933.17|2933.17|2933.17|2933.17|2932.98|2932.98|0
1632822840000|2021-09-28 09:54:00|2933.3|2933.3|2933.34|2933.34|2933.54|2933.54|2933.3|2933.3|0
1632822850000|2021-09-28 09:54:10|2933.21|2933.21|2933.21|2933.21|2933.21|2933.21|2933.21|2933.21|0
1632822860000|2021-09-28 09:54:20|2932.78|2932.78|2932.58|2932.58|2932.78|2932.78|2932.58|2932.58|0
1632822900000|2021-09-28 09:55:00|2932.46|2932.46|2932.33|2932.33|2932.46|2932.46|2932.33|2932.33|0
1632822910000|2021-09-28 09:55:10|2932.57|2932.57|2932.51|2932.51|2932.57|2932.57|2932.51|2932.51|0
1632822920000|2021-09-28 09:55:20|2932.59|2932.59|2932.59|2932.59|2932.59|2932.59|2932.59|2932.59|0
1632822940000|2021-09-28 09:55:40|2932.44|2932.44|2932.33|2932.33|2932.44|2932.44|2932.33|2932.33|0
1632822950000|2021-09-28 09:55:50|2932.19|2932.19|2931.95|2931.95|2932.19|2932.19|2931.95|2931.95|0
1632822960000|2021-09-28 09:56:00|2932.15|2932.15|2932.15|2932.15|2932.15|2932.15|2932.15|2932.15|0
1632822970000|2021-09-28 09:56:10|2932.4|2932.4|2932.15|2932.15|2932.4|2932.4|2932.15|2932.15|0
1632822990000|2021-09-28 09:56:30|2932|2932|2932|2932|2932|2932|2932|2932|0
1632823000000|2021-09-28 09:56:40|2931.95|2931.95|2931.87|2931.87|2931.95|2931.95|2931.87|2931.87|0
1632823020000|2021-09-28 09:57:00|2931.61|2931.61|2931.32|2931.32|2931.61|2931.61|2931.32|2931.32|0
1632823030000|2021-09-28 09:57:10|2931.26|2931.26|2930.87|2930.87|2931.26|2931.26|2930.87|2930.87|0
1632823040000|2021-09-28 09:57:20|2931.01|2931.01|2930.89|2930.89|2931.01|2931.01|2930.89|2930.89|0
1632823060000|2021-09-28 09:57:40|2931.04|2931.04|2931.04|2931.04|2931.04|2931.04|2931.04|2931.04|0
1632823080000|2021-09-28 09:58:00|2931.08|2931.08|2931.6|2931.6|2931.6|2931.6|2931.03|2931.03|0
1632823090000|2021-09-28 09:58:10|2931.29|2931.29|2931.29|2931.29|2931.29|2931.29|2931.29|2931.29|0
1632823110000|2021-09-28 09:58:30|2931.41|2931.41|2931.55|2931.55|2931.55|2931.55|2931.41|2931.41|0
1632823120000|2021-09-28 09:58:40|2931.7|2931.7|2931.9|2931.9|2931.9|2931.9|2931.64|2931.64|0
1632823130000|2021-09-28 09:58:50|2932.02|2932.02|2932.22|2932.22|2932.4|2932.4|2932.02|2932.02|0
1632823140000|2021-09-28 09:59:00|2932.15|2932.15|2932.15|2932.15|2932.15|2932.15|2932.15|2932.15|0
1632823150000|2021-09-28 09:59:10|2932.21|2932.21|2932.26|2932.26|2932.26|2932.26|2932.21|2932.21|0
1632823160000|2021-09-28 09:59:20|2932.13|2932.13|2932.06|2932.06|2932.13|2932.13|2932.06|2932.06|0
1632823170000|2021-09-28 09:59:30|2932.12|2932.12|2932.12|2932.12|2932.12|2932.12|2932.12|2932.12|0
1632823180000|2021-09-28 09:59:40|2932.26|2932.26|2932.69|2932.69|2932.69|2932.69|2932.26|2932.26|0
1632823200000|2021-09-28 10:00:00|2932.75|2932.75|2932.62|2932.62|2932.75|2932.75|2932.44|2932.44|0
1632823220000|2021-09-28 10:00:20|2932.74|2932.74|2932.52|2932.52|2932.74|2932.74|2932.52|2932.52|0
1632823250000|2021-09-28 10:00:50|2932.66|2932.66|2932.66|2932.66|2932.66|2932.66|2932.66|2932.66|0
1632823260000|2021-09-28 10:01:00|2932.87|2932.87|2932.75|2932.75|2932.87|2932.87|2932.75|2932.75|0
1632823280000|2021-09-28 10:01:20|2932.62|2932.62|2932.48|2932.48|2932.62|2932.62|2932.48|2932.48|0
1632823290000|2021-09-28 10:01:30|2932.67|2932.67|2932.67|2932.67|2932.67|2932.67|2932.67|2932.67|0
1632823310000|2021-09-28 10:01:50|2932.56|2932.56|2932.51|2932.51|2932.56|2932.56|2932.51|2932.51|0
1632823320000|2021-09-28 10:02:00|2932.07|2932.07|2931.52|2931.52|2932.07|2932.07|2931.52|2931.52|0
1632823330000|2021-09-28 10:02:10|2931.38|2931.38|2931.27|2931.27|2931.38|2931.38|2931.27|2931.27|0
1632823350000|2021-09-28 10:02:30|2930.98|2930.98|2930.29|2930.29|2930.98|2930.98|2930.29|2930.29|0
1632823360000|2021-09-28 10:02:40|2930.14|2930.14|2930.14|2930.14|2930.14|2930.14|2930.14|2930.14|0
1632823370000|2021-09-28 10:02:50|2929.86|2929.86|2929.47|2929.47|2929.86|2929.86|2929.47|2929.47|0
1632823380000|2021-09-28 10:03:00|2929.62|2929.62|2929.47|2929.47|2929.62|2929.62|2929.47|2929.47|0
1632823390000|2021-09-28 10:03:10|2929.35|2929.35|2929.25|2929.25|2929.35|2929.35|2929.25|2929.25|0
1632823400000|2021-09-28 10:03:20|2929.01|2929.01|2928.94|2928.94|2929.21|2929.21|2928.94|2928.94|0
1632823410000|2021-09-28 10:03:30|2928.89|2928.89|2928.54|2928.54|2928.89|2928.89|2928.54|2928.54|0
1632823420000|2021-09-28 10:03:40|2928.48|2928.48|2928.74|2928.74|2928.76|2928.76|2928.48|2928.48|0
1632823430000|2021-09-28 10:03:50|2928.88|2928.88|2928.94|2928.94|2928.94|2928.94|2928.88|2928.88|0
1632823440000|2021-09-28 10:04:00|2929|2929|2929.43|2929.43|2929.64|2929.64|2929|2929|0
1632823450000|2021-09-28 10:04:10|2929.55|2929.55|2929.49|2929.49|2929.55|2929.55|2929.49|2929.49|0
1632823460000|2021-09-28 10:04:20|2929.55|2929.55|2929.69|2929.69|2929.69|2929.69|2929.55|2929.55|0
1632823480000|2021-09-28 10:04:40|2929.39|2929.39|2929.71|2929.71|2929.71|2929.71|2929.39|2929.39|0
1632823490000|2021-09-28 10:04:50|2929.74|2929.74|2929.74|2929.74|2929.74|2929.74|2929.74|2929.74|0
1632823510000|2021-09-28 10:05:10|2929.8|2929.8|2929.91|2929.91|2929.91|2929.91|2929.8|2929.8|0
1632823520000|2021-09-28 10:05:20|2929.97|2929.97|2929.97|2929.97|2929.97|2929.97|2929.97|2929.97|0
1632823530000|2021-09-28 10:05:30|2929.73|2929.73|2929.73|2929.73|2929.73|2929.73|2929.73|2929.73|0
1632823540000|2021-09-28 10:05:40|2929.53|2929.53|2929.53|2929.53|2929.53|2929.53|2929.47|2929.47|0
1632823560000|2021-09-28 10:06:00|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|2929.25|2929.25|0
1632823570000|2021-09-28 10:06:10|2929.36|2929.36|2929.36|2929.36|2929.36|2929.36|2929.36|2929.36|0
1632823580000|2021-09-28 10:06:20|2929.43|2929.43|2929.28|2929.28|2929.43|2929.43|2929.28|2929.28|0
1632823600000|2021-09-28 10:06:40|2929.07|2929.07|2928.93|2928.93|2929.07|2929.07|2928.93|2928.93|0
1632823620000|2021-09-28 10:07:00|2928.87|2928.87|2928.87|2928.87|2928.87|2928.87|2928.87|2928.87|0
1632823630000|2021-09-28 10:07:10|2929|2929|2929|2929|2929|2929|2929|2929|0
1632823640000|2021-09-28 10:07:20|2929.17|2929.17|2929.17|2929.17|2929.17|2929.17|2929.17|2929.17|0
1632823650000|2021-09-28 10:07:30|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|0
1632823660000|2021-09-28 10:07:40|2929.07|2929.07|2929.25|2929.25|2929.32|2929.32|2928.97|2928.97|0
1632823680000|2021-09-28 10:08:00|2929.49|2929.49|2929.57|2929.57|2929.57|2929.57|2929.49|2929.49|0
1632823700000|2021-09-28 10:08:20|2929.81|2929.81|2930.22|2930.22|2930.22|2930.22|2929.81|2929.81|0
1632823720000|2021-09-28 10:08:40|2930.41|2930.41|2929.97|2929.97|2930.41|2930.41|2929.97|2929.97|0
1632823740000|2021-09-28 10:09:00|2929.84|2929.84|2929.7|2929.7|2929.84|2929.84|2929.7|2929.7|0
1632823750000|2021-09-28 10:09:10|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|0
1632823760000|2021-09-28 10:09:20|2929.95|2929.95|2930.26|2930.26|2930.26|2930.26|2929.95|2929.95|0
1632823770000|2021-09-28 10:09:30|2930.32|2930.32|2930.32|2930.32|2930.32|2930.32|2930.32|2930.32|0
1632823800000|2021-09-28 10:10:00|2930.19|2930.19|2929.52|2929.52|2930.19|2930.19|2929.52|2929.52|0
1632823810000|2021-09-28 10:10:10|2929.46|2929.46|2929.15|2929.15|2929.46|2929.46|2929.15|2929.15|0
1632823820000|2021-09-28 10:10:20|2929.25|2929.25|2929.06|2929.06|2929.25|2929.25|2929.06|2929.06|0
1632823830000|2021-09-28 10:10:30|2929.19|2929.19|2929.33|2929.33|2929.33|2929.33|2929.19|2929.19|0
1632823840000|2021-09-28 10:10:40|2929.48|2929.48|2929.48|2929.48|2929.48|2929.48|2929.48|2929.48|0
1632823860000|2021-09-28 10:11:00|2929.42|2929.42|2929.49|2929.49|2929.49|2929.49|2929.42|2929.42|0
1632823870000|2021-09-28 10:11:10|2929.55|2929.55|2929.55|2929.55|2929.55|2929.55|2929.55|2929.55|0
1632823880000|2021-09-28 10:11:20|2929.68|2929.68|2929.56|2929.56|2929.68|2929.68|2929.56|2929.56|0
1632823900000|2021-09-28 10:11:40|2929.63|2929.63|2929.57|2929.57|2929.87|2929.87|2929.57|2929.57|0
1632823920000|2021-09-28 10:12:00|2929.51|2929.51|2929.51|2929.51|2929.51|2929.51|2929.51|2929.51|0
1632823950000|2021-09-28 10:12:30|2929.64|2929.64|2929.75|2929.75|2930|2930|2929.64|2929.64|0
1632823960000|2021-09-28 10:12:40|2929.64|2929.64|2929.69|2929.69|2929.69|2929.69|2929.64|2929.64|0
1632823980000|2021-09-28 10:13:00|2929.64|2929.64|2929.59|2929.59|2929.64|2929.64|2929.39|2929.39|0
1632823990000|2021-09-28 10:13:10|2929.53|2929.53|2929.53|2929.53|2929.63|2929.63|2929.53|2929.53|0
1632824000000|2021-09-28 10:13:20|2929.68|2929.68|2930.08|2930.08|2930.08|2930.08|2929.68|2929.68|0
1632824010000|2021-09-28 10:13:30|2930.15|2930.15|2930.38|2930.38|2930.38|2930.38|2930.03|2930.03|0
1632824040000|2021-09-28 10:14:00|2930.53|2930.53|2931.12|2931.12|2931.12|2931.12|2930.53|2930.53|0
1632824050000|2021-09-28 10:14:10|2930.97|2930.97|2931.22|2931.22|2931.22|2931.22|2930.97|2930.97|0
1632824060000|2021-09-28 10:14:20|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|0
1632824080000|2021-09-28 10:14:40|2931.48|2931.48|2931.48|2931.48|2931.48|2931.48|2931.48|2931.48|0
1632824090000|2021-09-28 10:14:50|2931.58|2931.58|2931.58|2931.58|2931.58|2931.58|2931.58|2931.58|0
1632824100000|2021-09-28 10:15:00|2931.87|2931.87|2931.72|2931.72|2931.87|2931.87|2931.72|2931.72|0
1632824110000|2021-09-28 10:15:10|2931.59|2931.59|2931.52|2931.52|2931.59|2931.59|2931.52|2931.52|0
1632824120000|2021-09-28 10:15:20|2931.39|2931.39|2931.46|2931.46|2931.46|2931.46|2931.39|2931.39|0
1632824130000|2021-09-28 10:15:30|2931.17|2931.17|2931|2931|2931.17|2931.17|2930.86|2930.86|0
1632824140000|2021-09-28 10:15:40|2931.11|2931.11|2930.66|2930.66|2931.11|2931.11|2930.53|2930.53|0
1632824150000|2021-09-28 10:15:50|2930.53|2930.53|2930.48|2930.48|2930.53|2930.53|2930.41|2930.41|0
1632824160000|2021-09-28 10:16:00|2930.28|2930.28|2930.26|2930.26|2930.28|2930.28|2930.11|2930.11|0
1632824170000|2021-09-28 10:16:10|2930.38|2930.38|2931.01|2931.01|2931.01|2931.01|2930.38|2930.38|0
1632824180000|2021-09-28 10:16:20|2931.08|2931.08|2931.23|2931.23|2931.23|2931.23|2931.03|2931.03|0
1632824200000|2021-09-28 10:16:40|2931.27|2931.27|2931.39|2931.39|2931.39|2931.39|2931.27|2931.27|0
1632824210000|2021-09-28 10:16:50|2931.7|2931.7|2931.7|2931.7|2931.7|2931.7|2931.7|2931.7|0
1632824220000|2021-09-28 10:17:00|2931.55|2931.55|2931.54|2931.54|2931.55|2931.55|2931.47|2931.47|0
1632824230000|2021-09-28 10:17:10|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|0
1632824240000|2021-09-28 10:17:20|2931.52|2931.52|2931.29|2931.29|2931.52|2931.52|2931.29|2931.29|0
1632824260000|2021-09-28 10:17:40|2931.34|2931.34|2931.48|2931.48|2931.48|2931.48|2931.34|2931.34|0
1632824280000|2021-09-28 10:18:00|2931.34|2931.34|2931.25|2931.25|2931.34|2931.34|2931.04|2931.04|0
1632824290000|2021-09-28 10:18:10|2931.36|2931.36|2931.36|2931.36|2931.36|2931.36|2931.36|2931.36|0
1632824300000|2021-09-28 10:18:20|2931.48|2931.48|2931.35|2931.35|2931.61|2931.61|2931.35|2931.35|0
1632824310000|2021-09-28 10:18:30|2931.48|2931.48|2931.48|2931.48|2931.48|2931.48|2931.48|2931.48|0
1632824330000|2021-09-28 10:18:50|2931.15|2931.15|2930.71|2930.71|2931.15|2931.15|2930.71|2930.71|0
1632824340000|2021-09-28 10:19:00|2930.76|2930.76|2930.61|2930.61|2930.76|2930.76|2930.61|2930.61|0
1632824380000|2021-09-28 10:19:40|2930.67|2930.67|2930.08|2930.08|2930.67|2930.67|2930.08|2930.08|0
1632824390000|2021-09-28 10:19:50|2930.14|2930.14|2930.14|2930.14|2930.14|2930.14|2930.14|2930.14|0
1632824400000|2021-09-28 10:20:00|2930.27|2930.27|2930.27|2930.27|2930.27|2930.27|2930.27|2930.27|0
1632824410000|2021-09-28 10:20:10|2930.01|2930.01|2929.82|2929.82|2930.01|2930.01|2929.75|2929.75|0
1632824420000|2021-09-28 10:20:20|2930.25|2930.25|2930.25|2930.25|2930.25|2930.25|2930.25|2930.25|0
1632824430000|2021-09-28 10:20:30|2930.32|2930.32|2930.39|2930.39|2930.39|2930.39|2930.32|2930.32|0
1632824440000|2021-09-28 10:20:40|2930.21|2930.21|2930.21|2930.21|2930.21|2930.21|2930.21|2930.21|0
1632824450000|2021-09-28 10:20:50|2930.36|2930.36|2930.36|2930.36|2930.36|2930.36|2930.36|2930.36|0
1632824460000|2021-09-28 10:21:00|2930.42|2930.42|2930.49|2930.49|2930.49|2930.49|2930.42|2930.42|0
1632824470000|2021-09-28 10:21:10|2930.38|2930.38|2930.38|2930.38|2930.38|2930.38|2930.38|2930.38|0
1632824510000|2021-09-28 10:21:50|2930.28|2930.28|2930.28|2930.28|2930.28|2930.28|2930.28|2930.28|0
1632824530000|2021-09-28 10:22:10|2930.16|2930.16|2929.88|2929.88|2930.16|2930.16|2929.88|2929.88|0
1632824540000|2021-09-28 10:22:20|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|0
1632824550000|2021-09-28 10:22:30|2929.88|2929.88|2929.69|2929.69|2929.88|2929.88|2929.69|2929.69|0
1632824560000|2021-09-28 10:22:40|2929.62|2929.62|2929.62|2929.62|2929.62|2929.62|2929.62|2929.62|0
1632824590000|2021-09-28 10:23:10|2929.69|2929.69|2929.83|2929.83|2929.83|2929.83|2929.69|2929.69|0
1632824610000|2021-09-28 10:23:30|2929.93|2929.93|2929.93|2929.93|2929.93|2929.93|2929.93|2929.93|0
1632824630000|2021-09-28 10:23:50|2929.87|2929.87|2929.67|2929.67|2929.87|2929.87|2929.67|2929.67|0
1632824640000|2021-09-28 10:24:00|2929.54|2929.54|2929.44|2929.44|2929.54|2929.54|2929.4|2929.4|0
1632824650000|2021-09-28 10:24:10|2929.57|2929.57|2929.7|2929.7|2929.7|2929.7|2929.57|2929.57|0
1632824670000|2021-09-28 10:24:30|2929.8|2929.8|2930.19|2930.19|2930.19|2930.19|2929.8|2929.8|0
1632824680000|2021-09-28 10:24:40|2930.32|2930.32|2931.22|2931.22|2931.22|2931.22|2930.32|2930.32|0
1632824700000|2021-09-28 10:25:00|2931.27|2931.27|2931.27|2931.27|2931.27|2931.27|2931.27|2931.27|0
1632824710000|2021-09-28 10:25:10|2931.41|2931.41|2931.56|2931.56|2931.56|2931.56|2931.41|2931.41|0
1632824720000|2021-09-28 10:25:20|2931.61|2931.61|2931.66|2931.66|2931.66|2931.66|2931.61|2931.61|0
1632824740000|2021-09-28 10:25:40|2931.72|2931.72|2931.79|2931.79|2931.79|2931.79|2931.72|2931.72|0
1632824760000|2021-09-28 10:26:00|2932.03|2932.03|2932.03|2932.03|2932.03|2932.03|2932.03|2932.03|0
1632824770000|2021-09-28 10:26:10|2932.09|2932.09|2932.35|2932.35|2932.35|2932.35|2931.81|2931.81|0
1632824780000|2021-09-28 10:26:20|2932.41|2932.41|2932.35|2932.35|2932.41|2932.41|2932.35|2932.35|0
1632824790000|2021-09-28 10:26:30|2932.4|2932.4|2932.48|2932.48|2932.48|2932.48|2932.35|2932.35|0
1632824800000|2021-09-28 10:26:40|2932.54|2932.54|2932.61|2932.61|2932.61|2932.61|2932.54|2932.54|0
1632824810000|2021-09-28 10:26:50|2932.74|2932.74|2932.82|2932.82|2932.87|2932.87|2932.74|2932.74|0
1632824820000|2021-09-28 10:27:00|2932.95|2932.95|2933|2933|2933|2933|2932.95|2932.95|0
1632824830000|2021-09-28 10:27:10|2932.96|2932.96|2932.9|2932.9|2932.96|2932.96|2932.9|2932.9|0
1632824840000|2021-09-28 10:27:20|2933.04|2933.04|2933|2933|2933.15|2933.15|2933|2933|0
1632824860000|2021-09-28 10:27:40|2933.29|2933.29|2933.29|2933.29|2933.29|2933.29|2933.29|2933.29|0
1632824870000|2021-09-28 10:27:50|2933.43|2933.43|2933.43|2933.43|2933.43|2933.43|2933.43|2933.43|0
1632824880000|2021-09-28 10:28:00|2933.49|2933.49|2933.87|2933.87|2933.87|2933.87|2933.49|2933.49|0
1632824890000|2021-09-28 10:28:10|2934.02|2934.02|2934.43|2934.43|2934.43|2934.43|2934.02|2934.02|0
1632824900000|2021-09-28 10:28:20|2934.57|2934.57|2934.63|2934.63|2934.63|2934.63|2934.57|2934.57|0
1632824930000|2021-09-28 10:28:50|2934.74|2934.74|2934.73|2934.73|2934.8|2934.8|2934.73|2934.73|0
1632824940000|2021-09-28 10:29:00|2934.67|2934.67|2934.85|2934.85|2934.85|2934.85|2934.67|2934.67|0
1632824950000|2021-09-28 10:29:10|2934.97|2934.97|2934.97|2934.97|2934.97|2934.97|2934.97|2934.97|0
1632824960000|2021-09-28 10:29:20|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|0
1632824970000|2021-09-28 10:29:30|2934.95|2934.95|2935.3|2935.3|2935.3|2935.3|2934.95|2934.95|0
1632824980000|2021-09-28 10:29:40|2935.24|2935.24|2934.96|2934.96|2935.24|2935.24|2934.96|2934.96|0
1632825000000|2021-09-28 10:30:00|2935.08|2935.08|2934.73|2934.73|2935.08|2935.08|2934.73|2934.73|0
1632825010000|2021-09-28 10:30:10|2934.79|2934.79|2935.25|2935.25|2935.25|2935.25|2934.79|2934.79|0
1632825020000|2021-09-28 10:30:20|2935.32|2935.32|2935.32|2935.32|2935.32|2935.32|2935.32|2935.32|0
1632825030000|2021-09-28 10:30:30|2935.42|2935.42|2935.59|2935.59|2935.59|2935.59|2935.42|2935.42|0
1632825050000|2021-09-28 10:30:50|2935.84|2935.84|2935.71|2935.71|2935.84|2935.84|2935.71|2935.71|0
1632825060000|2021-09-28 10:31:00|2935.86|2935.86|2935.8|2935.8|2935.86|2935.86|2935.75|2935.75|0
1632825070000|2021-09-28 10:31:10|2935.66|2935.66|2935.88|2935.88|2935.88|2935.88|2935.62|2935.62|0
1632825080000|2021-09-28 10:31:20|2936.12|2936.12|2936.37|2936.37|2936.37|2936.37|2936.12|2936.12|0
1632825090000|2021-09-28 10:31:30|2936.36|2936.36|2936.56|2936.56|2936.56|2936.56|2936.36|2936.36|0
1632825120000|2021-09-28 10:32:00|2936.61|2936.61|2936.74|2936.74|2936.74|2936.74|2936.61|2936.61|0
1632825130000|2021-09-28 10:32:10|2936.69|2936.69|2936.63|2936.63|2936.75|2936.75|2936.63|2936.63|0
1632825140000|2021-09-28 10:32:20|2936.7|2936.7|2936.7|2936.7|2936.7|2936.7|2936.7|2936.7|0
1632825150000|2021-09-28 10:32:30|2936.64|2936.64|2936.66|2936.66|2936.71|2936.71|2936.58|2936.58|0
1632825160000|2021-09-28 10:32:40|2936.6|2936.6|2936.75|2936.75|2936.75|2936.75|2936.6|2936.6|0
1632825170000|2021-09-28 10:32:50|2936.54|2936.54|2936.75|2936.75|2936.75|2936.75|2936.54|2936.54|0
1632825180000|2021-09-28 10:33:00|2936.81|2936.81|2937|2937|2937|2937|2936.81|2936.81|0
1632825190000|2021-09-28 10:33:10|2937.06|2937.06|2937.06|2937.06|2937.06|2937.06|2937.06|2937.06|0
1632825200000|2021-09-28 10:33:20|2937.11|2937.11|2936.93|2936.93|2937.17|2937.17|2936.93|2936.93|0
1632825210000|2021-09-28 10:33:30|2937|2937|2937|2937|2937|2937|2937|2937|0
1632825220000|2021-09-28 10:33:40|2936.93|2936.93|2936.77|2936.77|2936.93|2936.93|2936.77|2936.77|0
1632825230000|2021-09-28 10:33:50|2936.7|2936.7|2936.7|2936.7|2936.7|2936.7|2936.7|2936.7|0
1632825240000|2021-09-28 10:34:00|2936.58|2936.58|2936.52|2936.52|2936.64|2936.64|2936.52|2936.52|0
1632825250000|2021-09-28 10:34:10|2936.41|2936.41|2936.27|2936.27|2936.48|2936.48|2936.27|2936.27|0
1632825260000|2021-09-28 10:34:20|2936.12|2936.12|2936.28|2936.28|2936.28|2936.28|2935.99|2935.99|0
1632825270000|2021-09-28 10:34:30|2936.53|2936.53|2936.7|2936.7|2936.76|2936.76|2936.53|2936.53|0
1632825280000|2021-09-28 10:34:40|2936.76|2936.76|2936.83|2936.83|2936.83|2936.83|2936.76|2936.76|0
1632825300000|2021-09-28 10:35:00|2936.77|2936.77|2936.81|2936.81|2936.87|2936.87|2936.77|2936.77|0
1632825320000|2021-09-28 10:35:20|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|0
1632825330000|2021-09-28 10:35:30|2936.86|2936.86|2937.59|2937.59|2937.59|2937.59|2936.86|2936.86|0
1632825340000|2021-09-28 10:35:40|2937.76|2937.76|2937.76|2937.76|2937.76|2937.76|2937.76|2937.76|0
1632825350000|2021-09-28 10:35:50|2937.82|2937.82|2937.82|2937.82|2937.82|2937.82|2937.82|2937.82|0
1632825360000|2021-09-28 10:36:00|2937.77|2937.77|2937.64|2937.64|2937.77|2937.77|2937.64|2937.64|0
1632825370000|2021-09-28 10:36:10|2937.7|2937.7|2937.58|2937.58|2937.7|2937.7|2937.58|2937.58|0
1632825380000|2021-09-28 10:36:20|2937.52|2937.52|2937.52|2937.52|2937.52|2937.52|2937.52|2937.52|0
1632825390000|2021-09-28 10:36:30|2937.58|2937.58|2937.53|2937.53|2937.58|2937.58|2937.53|2937.53|0
1632825400000|2021-09-28 10:36:40|2937.72|2937.72|2938.87|2938.87|2938.87|2938.87|2937.72|2937.72|0
1632825410000|2021-09-28 10:36:50|2938.93|2938.93|2939.23|2939.23|2939.23|2939.23|2938.93|2938.93|0
1632825430000|2021-09-28 10:37:10|2939.54|2939.54|2939.68|2939.68|2939.68|2939.68|2939.43|2939.43|0
1632825440000|2021-09-28 10:37:20|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|0
1632825460000|2021-09-28 10:37:40|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|0
1632825470000|2021-09-28 10:37:50|2939.29|2939.29|2939.29|2939.29|2939.29|2939.29|2939.29|2939.29|0
1632825480000|2021-09-28 10:38:00|2939.72|2939.72|2939.72|2939.72|2939.72|2939.72|2939.72|2939.72|0
1632825490000|2021-09-28 10:38:10|2939.65|2939.65|2939.77|2939.77|2939.9|2939.9|2939.65|2939.65|0
1632825530000|2021-09-28 10:38:50|2939.92|2939.92|2939.27|2939.27|2939.92|2939.92|2939.05|2939.05|0
1632825540000|2021-09-28 10:39:00|2939.21|2939.21|2939.21|2939.21|2939.21|2939.21|2939.21|2939.21|0
1632825550000|2021-09-28 10:39:10|2939.14|2939.14|2939.22|2939.22|2939.22|2939.22|2939.14|2939.14|0
1632825560000|2021-09-28 10:39:20|2939.07|2939.07|2938.62|2938.62|2939.07|2939.07|2938.57|2938.57|0
1632825570000|2021-09-28 10:39:30|2938.57|2938.57|2938.55|2938.55|2938.57|2938.57|2938.43|2938.43|0
1632825580000|2021-09-28 10:39:40|2938.43|2938.43|2938.63|2938.63|2938.63|2938.63|2938.43|2938.43|0
1632825590000|2021-09-28 10:39:50|2938.58|2938.58|2938.58|2938.58|2938.58|2938.58|2938.58|2938.58|0
1632825600000|2021-09-28 10:40:00|2938.63|2938.63|2938.63|2938.63|2938.63|2938.63|2938.63|2938.63|0
1632825610000|2021-09-28 10:40:10|2938.69|2938.69|2938.56|2938.56|2938.69|2938.69|2938.56|2938.56|0
1632825620000|2021-09-28 10:40:20|2938.35|2938.35|2938.35|2938.35|2938.35|2938.35|2938.35|2938.35|0
1632825640000|2021-09-28 10:40:40|2938.5|2938.5|2938.61|2938.61|2938.61|2938.61|2938.5|2938.5|0
1632825650000|2021-09-28 10:40:50|2938.74|2938.74|2938.74|2938.74|2938.74|2938.74|2938.74|2938.74|0
1632825660000|2021-09-28 10:41:00|2938.91|2938.91|2938.91|2938.91|2938.91|2938.91|2938.91|2938.91|0
1632825680000|2021-09-28 10:41:20|2938.98|2938.98|2938.98|2938.98|2938.98|2938.98|2938.98|2938.98|0
1632825690000|2021-09-28 10:41:30|2938.92|2938.92|2938.92|2938.92|2938.92|2938.92|2938.92|2938.92|0
1632825710000|2021-09-28 10:41:50|2938.98|2938.98|2938.98|2938.98|2938.98|2938.98|2938.98|2938.98|0
1632825720000|2021-09-28 10:42:00|2939.1|2939.1|2938.98|2938.98|2939.1|2939.1|2938.93|2938.93|0
1632825740000|2021-09-28 10:42:20|2939.1|2939.1|2938.86|2938.86|2939.1|2939.1|2938.86|2938.86|0
1632825760000|2021-09-28 10:42:40|2938.71|2938.71|2939.42|2939.42|2939.42|2939.42|2938.71|2938.71|0
1632825780000|2021-09-28 10:43:00|2939.49|2939.49|2939.63|2939.63|2939.7|2939.7|2939.49|2939.49|0
1632825790000|2021-09-28 10:43:10|2939.7|2939.7|2939.63|2939.63|2939.7|2939.7|2939.63|2939.63|0
1632825800000|2021-09-28 10:43:20|2939.74|2939.74|2939.74|2939.74|2939.81|2939.81|2939.74|2939.74|0
1632825810000|2021-09-28 10:43:30|2939.67|2939.67|2939.71|2939.71|2939.71|2939.71|2939.57|2939.57|0
1632825820000|2021-09-28 10:43:40|2939.64|2939.64|2939.64|2939.64|2939.64|2939.64|2939.64|2939.64|0
1632825830000|2021-09-28 10:43:50|2939.57|2939.57|2939.33|2939.33|2939.57|2939.57|2939.33|2939.33|0
1632825840000|2021-09-28 10:44:00|2939.21|2939.21|2939.09|2939.09|2939.21|2939.21|2939.09|2939.09|0
1632825850000|2021-09-28 10:44:10|2939.38|2939.38|2939.32|2939.32|2939.38|2939.38|2939.32|2939.32|0
1632825860000|2021-09-28 10:44:20|2939.18|2939.18|2939.18|2939.18|2939.18|2939.18|2939.18|2939.18|0
1632825870000|2021-09-28 10:44:30|2939.04|2939.04|2939.04|2939.04|2939.04|2939.04|2939.04|2939.04|0
1632825880000|2021-09-28 10:44:40|2938.91|2938.91|2939.02|2939.02|2939.02|2939.02|2938.91|2938.91|0
1632825900000|2021-09-28 10:45:00|2939.04|2939.04|2938.96|2938.96|2939.12|2939.12|2938.83|2938.83|0
1632825910000|2021-09-28 10:45:10|2939.02|2939.02|2938.95|2938.95|2939.02|2939.02|2938.95|2938.95|0
1632825920000|2021-09-28 10:45:20|2938.81|2938.81|2938.81|2938.81|2938.81|2938.81|2938.81|2938.81|0
1632825930000|2021-09-28 10:45:30|2938.75|2938.75|2938.75|2938.75|2938.75|2938.75|2938.75|2938.75|0
1632825950000|2021-09-28 10:45:50|2938.63|2938.63|2937.58|2937.58|2938.63|2938.63|2937.58|2937.58|0
1632825960000|2021-09-28 10:46:00|2937.52|2937.52|2937.77|2937.77|2937.77|2937.77|2937.39|2937.39|0
1632825970000|2021-09-28 10:46:10|2937.49|2937.49|2937.49|2937.49|2937.49|2937.49|2937.49|2937.49|0
1632825990000|2021-09-28 10:46:30|2937.44|2937.44|2937.4|2937.4|2937.5|2937.5|2937.35|2937.35|0
1632826000000|2021-09-28 10:46:40|2937.38|2937.38|2936.63|2936.63|2937.38|2937.38|2936.63|2936.63|0
1632826010000|2021-09-28 10:46:50|2936.51|2936.51|2936.51|2936.51|2936.51|2936.51|2936.51|2936.51|0
1632826020000|2021-09-28 10:47:00|2936.63|2936.63|2936.73|2936.73|2936.79|2936.79|2936.63|2936.63|0
1632826050000|2021-09-28 10:47:30|2936.55|2936.55|2936.75|2936.75|2936.75|2936.75|2936.55|2936.55|0
1632826060000|2021-09-28 10:47:40|2936.87|2936.87|2937.61|2937.61|2937.61|2937.61|2936.87|2936.87|0
1632826070000|2021-09-28 10:47:50|2937.55|2937.55|2937.88|2937.88|2937.88|2937.88|2937.55|2937.55|0
1632826080000|2021-09-28 10:48:00|2937.71|2937.71|2937.71|2937.71|2937.71|2937.71|2937.71|2937.71|0
1632826090000|2021-09-28 10:48:10|2937.56|2937.56|2937.56|2937.56|2937.56|2937.56|2937.56|2937.56|0
1632826100000|2021-09-28 10:48:20|2937.49|2937.49|2937.32|2937.32|2937.49|2937.49|2937.32|2937.32|0
1632826110000|2021-09-28 10:48:30|2937.39|2937.39|2937.39|2937.39|2937.39|2937.39|2937.39|2937.39|0
1632826140000|2021-09-28 10:49:00|2937.25|2937.25|2937.34|2937.34|2937.34|2937.34|2937.08|2937.08|0
1632826150000|2021-09-28 10:49:10|2937.4|2937.4|2937.64|2937.64|2937.64|2937.64|2937.4|2937.4|0
1632826160000|2021-09-28 10:49:20|2937.78|2937.78|2937.78|2937.78|2937.78|2937.78|2937.78|2937.78|0
1632826180000|2021-09-28 10:49:40|2937.92|2937.92|2938.58|2938.58|2938.58|2938.58|2937.92|2937.92|0
1632826190000|2021-09-28 10:49:50|2938.52|2938.52|2938.96|2938.96|2938.96|2938.96|2938.52|2938.52|0
1632826200000|2021-09-28 10:50:00|2939.02|2939.02|2938.91|2938.91|2939.11|2939.11|2938.91|2938.91|0
1632826210000|2021-09-28 10:50:10|2938.85|2938.85|2938.23|2938.23|2938.85|2938.85|2938.23|2938.23|0
1632826220000|2021-09-28 10:50:20|2938.16|2938.16|2938.06|2938.06|2938.16|2938.16|2937.99|2937.99|0
1632826230000|2021-09-28 10:50:30|2937.99|2937.99|2937.93|2937.93|2937.99|2937.99|2937.93|2937.93|0
1632826250000|2021-09-28 10:50:50|2937.99|2937.99|2937.99|2937.99|2937.99|2937.99|2937.99|2937.99|0
1632826260000|2021-09-28 10:51:00|2937.85|2937.85|2937.97|2937.97|2937.97|2937.97|2937.85|2937.85|0
1632826290000|2021-09-28 10:51:30|2938.03|2938.03|2937.87|2937.87|2938.07|2938.07|2937.87|2937.87|0
1632826310000|2021-09-28 10:51:50|2938|2938|2938.13|2938.13|2938.13|2938.13|2938|2938|0
1632826320000|2021-09-28 10:52:00|2938.18|2938.18|2938.32|2938.32|2938.32|2938.32|2938.18|2938.18|0
1632826340000|2021-09-28 10:52:20|2938.46|2938.46|2938.42|2938.42|2938.46|2938.46|2938.42|2938.42|0
1632826370000|2021-09-28 10:52:50|2938.32|2938.32|2938.56|2938.56|2938.85|2938.85|2938.32|2938.32|0
1632826390000|2021-09-28 10:53:10|2938.48|2938.48|2938.42|2938.42|2938.66|2938.66|2938.39|2938.39|0
1632826400000|2021-09-28 10:53:20|2938.36|2938.36|2938.28|2938.28|2938.36|2938.36|2937.87|2937.87|0
1632826410000|2021-09-28 10:53:30|2938.22|2938.22|2938.22|2938.22|2938.22|2938.22|2938.22|2938.22|0
1632826420000|2021-09-28 10:53:40|2938.35|2938.35|2938.33|2938.33|2938.35|2938.35|2938.11|2938.11|0
1632826430000|2021-09-28 10:53:50|2938.09|2938.09|2938.09|2938.09|2938.09|2938.09|2938.09|2938.09|0
1632826440000|2021-09-28 10:54:00|2938.21|2938.21|2938.59|2938.59|2938.59|2938.59|2938.21|2938.21|0
1632826450000|2021-09-28 10:54:10|2938.64|2938.64|2938.84|2938.84|2938.84|2938.84|2938.64|2938.64|0
1632826460000|2021-09-28 10:54:20|2938.96|2938.96|2939.17|2939.17|2939.31|2939.31|2938.96|2938.96|0
1632826470000|2021-09-28 10:54:30|2939.1|2939.1|2939.29|2939.29|2939.29|2939.29|2939.1|2939.1|0
1632826480000|2021-09-28 10:54:40|2939.27|2939.27|2939.17|2939.17|2939.27|2939.27|2939.17|2939.17|0
1632826490000|2021-09-28 10:54:50|2939.03|2939.03|2939.03|2939.03|2939.03|2939.03|2939.03|2939.03|0
1632826500000|2021-09-28 10:55:00|2939.1|2939.1|2938.86|2938.86|2939.1|2939.1|2938.86|2938.86|0
1632826540000|2021-09-28 10:55:40|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|0
1632826560000|2021-09-28 10:56:00|2938.65|2938.65|2938.4|2938.4|2938.65|2938.65|2938.4|2938.4|0
1632826570000|2021-09-28 10:56:10|2938.52|2938.52|2938.52|2938.52|2938.52|2938.52|2938.52|2938.52|0
1632826580000|2021-09-28 10:56:20|2938.65|2938.65|2938.65|2938.65|2938.65|2938.65|2938.65|2938.65|0
1632826590000|2021-09-28 10:56:30|2938.9|2938.9|2939.23|2939.23|2939.23|2939.23|2938.9|2938.9|0
1632826600000|2021-09-28 10:56:40|2939.26|2939.26|2939.19|2939.19|2939.26|2939.26|2939.19|2939.19|0
1632826610000|2021-09-28 10:56:50|2939.26|2939.26|2939.26|2939.26|2939.26|2939.26|2939.26|2939.26|0
1632826620000|2021-09-28 10:57:00|2939.19|2939.19|2939.36|2939.36|2939.38|2939.38|2939.19|2939.19|0
1632826630000|2021-09-28 10:57:10|2939.24|2939.24|2939.24|2939.24|2939.24|2939.24|2939.24|2939.24|0
1632826640000|2021-09-28 10:57:20|2939.35|2939.35|2939.42|2939.42|2939.42|2939.42|2939.35|2939.35|0
1632826650000|2021-09-28 10:57:30|2939.57|2939.57|2939.57|2939.57|2939.57|2939.57|2939.57|2939.57|0
1632826660000|2021-09-28 10:57:40|2939.51|2939.51|2939.16|2939.16|2939.51|2939.51|2939.11|2939.11|0
1632826700000|2021-09-28 10:58:20|2939.09|2939.09|2939.41|2939.41|2939.41|2939.41|2939.09|2939.09|0
1632826730000|2021-09-28 10:58:50|2939.35|2939.35|2939.35|2939.35|2939.35|2939.35|2939.35|2939.35|0
1632826740000|2021-09-28 10:59:00|2939.4|2939.4|2938.93|2938.93|2939.4|2939.4|2938.93|2938.93|0
1632826770000|2021-09-28 10:59:30|2938.87|2938.87|2938.72|2938.72|2938.87|2938.87|2938.72|2938.72|0
1632826780000|2021-09-28 10:59:40|2938.65|2938.65|2938.37|2938.37|2938.65|2938.65|2938.37|2938.37|0
1632826790000|2021-09-28 10:59:50|2938.31|2938.31|2938|2938|2938.31|2938.31|2938|2938|0
1632826800000|2021-09-28 11:00:00|2938.07|2938.07|2938.8|2938.8|2938.8|2938.8|2937.96|2937.96|0
1632826810000|2021-09-28 11:00:10|2938.66|2938.66|2938.66|2938.66|2938.66|2938.66|2938.66|2938.66|0
1632826820000|2021-09-28 11:00:20|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|0
1632826830000|2021-09-28 11:00:30|2938.75|2938.75|2938.89|2938.89|2938.89|2938.89|2938.75|2938.75|0
1632826840000|2021-09-28 11:00:40|2939|2939|2939|2939|2939|2939|2939|2939|0
1632826860000|2021-09-28 11:01:00|2938.96|2938.96|2939.08|2939.08|2939.08|2939.08|2938.96|2938.96|0
1632826870000|2021-09-28 11:01:10|2939|2939|2939.19|2939.19|2939.19|2939.19|2939|2939|0
1632826880000|2021-09-28 11:01:20|2939.12|2939.12|2939.25|2939.25|2939.25|2939.25|2939.12|2939.12|0
1632826910000|2021-09-28 11:01:50|2939.3|2939.3|2939.3|2939.3|2939.3|2939.3|2939.3|2939.3|0
1632826920000|2021-09-28 11:02:00|2939.41|2939.41|2939.22|2939.22|2939.41|2939.41|2939.22|2939.22|0
1632826930000|2021-09-28 11:02:10|2939.15|2939.15|2939.15|2939.15|2939.15|2939.15|2939.15|2939.15|0
1632826940000|2021-09-28 11:02:20|2938.86|2938.86|2937.87|2937.87|2939.09|2939.09|2937.87|2937.87|0
1632826950000|2021-09-28 11:02:30|2937.63|2937.63|2937.63|2937.63|2937.63|2937.63|2937.63|2937.63|0
1632826960000|2021-09-28 11:02:40|2937.48|2937.48|2937.59|2937.59|2937.59|2937.59|2937.48|2937.48|0
1632826990000|2021-09-28 11:03:10|2937.16|2937.16|2936.58|2936.58|2937.16|2937.16|2936.3|2936.3|0
1632827000000|2021-09-28 11:03:20|2936.87|2936.87|2936.72|2936.72|2936.87|2936.87|2936.26|2936.26|0
1632827020000|2021-09-28 11:03:40|2936.78|2936.78|2937.44|2937.44|2937.59|2937.59|2936.78|2936.78|0
1632827030000|2021-09-28 11:03:50|2937.37|2937.37|2937.22|2937.22|2937.37|2937.37|2937.22|2937.22|0
1632827040000|2021-09-28 11:04:00|2937.27|2937.27|2937.38|2937.38|2937.38|2937.38|2937.21|2937.21|0
1632827060000|2021-09-28 11:04:20|2937.25|2937.25|2937.25|2937.25|2937.25|2937.25|2937.25|2937.25|0
1632827070000|2021-09-28 11:04:30|2937.18|2937.18|2937.31|2937.31|2937.31|2937.31|2937.18|2937.18|0
1632827080000|2021-09-28 11:04:40|2937.2|2937.2|2937.6|2937.6|2937.6|2937.6|2937.14|2937.14|0
1632827090000|2021-09-28 11:04:50|2937.75|2937.75|2937.08|2937.08|2937.89|2937.89|2937.08|2937.08|0
1632827100000|2021-09-28 11:05:00|2936.93|2936.93|2936.93|2936.93|2936.93|2936.93|2936.93|2936.93|0
1632827110000|2021-09-28 11:05:10|2936.99|2936.99|2937|2937|2937.14|2937.14|2936.99|2936.99|0
1632827120000|2021-09-28 11:05:20|2936.86|2936.86|2936.75|2936.75|2936.86|2936.86|2936.75|2936.75|0
1632827130000|2021-09-28 11:05:30|2936.45|2936.45|2936.45|2936.45|2936.45|2936.45|2936.45|2936.45|0
1632827140000|2021-09-28 11:05:40|2936.31|2936.31|2936.37|2936.37|2936.37|2936.37|2936.31|2936.31|0
1632827150000|2021-09-28 11:05:50|2936.24|2936.24|2936.2|2936.2|2936.24|2936.24|2936.2|2936.2|0
1632827160000|2021-09-28 11:06:00|2936.24|2936.24|2936.2|2936.2|2936.24|2936.24|2936.13|2936.13|0
1632827170000|2021-09-28 11:06:10|2935.82|2935.82|2935.42|2935.42|2935.82|2935.82|2935.42|2935.42|0
1632827180000|2021-09-28 11:06:20|2935.3|2935.3|2934.62|2934.62|2935.3|2935.3|2934.62|2934.62|0
1632827190000|2021-09-28 11:06:30|2934.48|2934.48|2934.17|2934.17|2934.48|2934.48|2934.13|2934.13|0
1632827200000|2021-09-28 11:06:40|2934.11|2934.11|2933.86|2933.86|2934.11|2934.11|2933.86|2933.86|0
1632827210000|2021-09-28 11:06:50|2933.72|2933.72|2933.74|2933.74|2933.86|2933.86|2933.72|2933.72|0
1632827220000|2021-09-28 11:07:00|2933.76|2933.76|2934.28|2934.28|2934.28|2934.28|2933.76|2933.76|0
1632827230000|2021-09-28 11:07:10|2934.4|2934.4|2934.29|2934.29|2934.54|2934.54|2934.29|2934.29|0
1632827250000|2021-09-28 11:07:30|2934.36|2934.36|2934.77|2934.77|2934.77|2934.77|2934.36|2934.36|0
1632827260000|2021-09-28 11:07:40|2934.81|2934.81|2934.81|2934.81|2934.81|2934.81|2934.81|2934.81|0
1632827280000|2021-09-28 11:08:00|2934.87|2934.87|2934.93|2934.93|2934.93|2934.93|2934.87|2934.87|0
1632827290000|2021-09-28 11:08:10|2934.8|2934.8|2934.8|2934.8|2934.8|2934.8|2934.8|2934.8|0
1632827300000|2021-09-28 11:08:20|2935.04|2935.04|2935.11|2935.11|2935.11|2935.11|2935.04|2935.04|0
1632827310000|2021-09-28 11:08:30|2934.86|2934.86|2934.54|2934.54|2934.86|2934.86|2934.54|2934.54|0
1632827320000|2021-09-28 11:08:40|2934.47|2934.47|2933.84|2933.84|2934.47|2934.47|2933.84|2933.84|0
1632827340000|2021-09-28 11:09:00|2933.81|2933.81|2933.54|2933.54|2933.81|2933.81|2933.54|2933.54|0
1632827350000|2021-09-28 11:09:10|2933.24|2933.24|2933.11|2933.11|2933.24|2933.24|2933.05|2933.05|0
1632827360000|2021-09-28 11:09:20|2933.22|2933.22|2933.22|2933.22|2933.22|2933.22|2933.22|2933.22|0
1632827380000|2021-09-28 11:09:40|2933.05|2933.05|2932.99|2932.99|2933.05|2933.05|2932.99|2932.99|0
1632827390000|2021-09-28 11:09:50|2932.87|2932.87|2933.02|2933.02|2933.02|2933.02|2932.87|2932.87|0
1632827400000|2021-09-28 11:10:00|2933.07|2933.07|2933.07|2933.07|2933.07|2933.07|2933.07|2933.07|0
1632827410000|2021-09-28 11:10:10|2932.93|2932.93|2932.67|2932.67|2932.93|2932.93|2932.54|2932.54|0
1632827420000|2021-09-28 11:10:20|2932.37|2932.37|2931.88|2931.88|2932.37|2932.37|2931.88|2931.88|0
1632827440000|2021-09-28 11:10:40|2931.82|2931.82|2931.28|2931.28|2931.82|2931.82|2931.28|2931.28|0
1632827460000|2021-09-28 11:11:00|2931.14|2931.14|2930.65|2930.65|2931.14|2931.14|2930.63|2930.63|0
1632827470000|2021-09-28 11:11:10|2930.71|2930.71|2930.71|2930.71|2930.71|2930.71|2930.71|2930.71|0
1632827480000|2021-09-28 11:11:20|2930.75|2930.75|2930.17|2930.17|2930.75|2930.75|2930.17|2930.17|0
1632827500000|2021-09-28 11:11:40|2930.11|2930.11|2929.91|2929.91|2930.11|2930.11|2929.91|2929.91|0
1632827510000|2021-09-28 11:11:50|2929.62|2929.62|2929.55|2929.55|2929.62|2929.62|2929.55|2929.55|0
1632827520000|2021-09-28 11:12:00|2929.49|2929.49|2929.82|2929.82|2929.88|2929.88|2929.44|2929.44|0
1632827530000|2021-09-28 11:12:10|2929.96|2929.96|2930.48|2930.48|2930.48|2930.48|2929.96|2929.96|0
1632827550000|2021-09-28 11:12:30|2930.63|2930.63|2930.63|2930.63|2930.63|2930.63|2930.63|2930.63|0
1632827560000|2021-09-28 11:12:40|2930.75|2930.75|2930.51|2930.51|2930.75|2930.75|2930.51|2930.51|0
1632827580000|2021-09-28 11:13:00|2930.63|2930.63|2931.08|2931.08|2931.08|2931.08|2930.63|2930.63|0
1632827610000|2021-09-28 11:13:30|2931.23|2931.23|2931.62|2931.62|2931.65|2931.65|2931.23|2931.23|0
1632827620000|2021-09-28 11:13:40|2931.74|2931.74|2931.77|2931.77|2931.88|2931.88|2931.74|2931.74|0
1632827640000|2021-09-28 11:14:00|2931.83|2931.83|2931.89|2931.89|2931.89|2931.89|2931.83|2931.83|0
1632827650000|2021-09-28 11:14:10|2931.83|2931.83|2931.19|2931.19|2931.97|2931.97|2931.19|2931.19|0
1632827660000|2021-09-28 11:14:20|2931.32|2931.32|2931.58|2931.58|2931.58|2931.58|2931.32|2931.32|0
1632827670000|2021-09-28 11:14:30|2931.73|2931.73|2931.73|2931.73|2931.73|2931.73|2931.73|2931.73|0
1632827680000|2021-09-28 11:14:40|2931.78|2931.78|2932.22|2932.22|2932.22|2932.22|2931.78|2931.78|0
1632827700000|2021-09-28 11:15:00|2932.28|2932.28|2932.38|2932.38|2932.38|2932.38|2932.15|2932.15|0
1632827710000|2021-09-28 11:15:10|2932.32|2932.32|2932.23|2932.23|2932.33|2932.33|2932.21|2932.21|0
1632827720000|2021-09-28 11:15:20|2932.09|2932.09|2931.82|2931.82|2932.09|2932.09|2931.82|2931.82|0
1632827750000|2021-09-28 11:15:50|2931.75|2931.75|2931.75|2931.75|2931.75|2931.75|2931.75|2931.75|0
1632827760000|2021-09-28 11:16:00|2931.88|2931.88|2932.12|2932.12|2932.12|2932.12|2931.88|2931.88|0
1632827770000|2021-09-28 11:16:10|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|0
1632827780000|2021-09-28 11:16:20|2931.95|2931.95|2931.89|2931.89|2931.95|2931.95|2931.89|2931.89|0
1632827790000|2021-09-28 11:16:30|2931.79|2931.79|2931.93|2931.93|2931.93|2931.93|2931.79|2931.79|0
1632827810000|2021-09-28 11:16:50|2931.98|2931.98|2931.98|2931.98|2931.98|2931.98|2931.98|2931.98|0
1632827820000|2021-09-28 11:17:00|2932.11|2932.11|2932.53|2932.53|2932.53|2932.53|2932.11|2932.11|0
1632827830000|2021-09-28 11:17:10|2932.48|2932.48|2932.55|2932.55|2932.59|2932.59|2932.48|2932.48|0
1632827840000|2021-09-28 11:17:20|2932.72|2932.72|2932.71|2932.71|2932.78|2932.78|2932.71|2932.71|0
1632827850000|2021-09-28 11:17:30|2932.66|2932.66|2932.75|2932.75|2932.75|2932.75|2932.6|2932.6|0
1632827860000|2021-09-28 11:17:40|2933.02|2933.02|2933.02|2933.02|2933.02|2933.02|2933.02|2933.02|0
1632827870000|2021-09-28 11:17:50|2933.19|2933.19|2933.24|2933.24|2933.24|2933.24|2933.19|2933.19|0
1632827880000|2021-09-28 11:18:00|2933.31|2933.31|2933.31|2933.31|2933.31|2933.31|2933.31|2933.31|0
1632827910000|2021-09-28 11:18:30|2933.24|2933.24|2933.24|2933.24|2933.24|2933.24|2933.24|2933.24|0
1632827920000|2021-09-28 11:18:40|2933.31|2933.31|2933.48|2933.48|2933.72|2933.72|2933.31|2933.31|0
1632827930000|2021-09-28 11:18:50|2933.65|2933.65|2933.89|2933.89|2933.89|2933.89|2933.65|2933.65|0
1632827940000|2021-09-28 11:19:00|2933.83|2933.83|2933.89|2933.89|2933.96|2933.96|2933.83|2933.83|0
1632827950000|2021-09-28 11:19:10|2933.6|2933.6|2933.45|2933.45|2933.6|2933.6|2933.45|2933.45|0
1632827960000|2021-09-28 11:19:20|2933.28|2933.28|2933.39|2933.39|2933.39|2933.39|2933.28|2933.28|0
1632827970000|2021-09-28 11:19:30|2933.43|2933.43|2933.43|2933.43|2933.43|2933.43|2933.43|2933.43|0
1632827980000|2021-09-28 11:19:40|2933.53|2933.53|2933.53|2933.53|2933.53|2933.53|2933.53|2933.53|0
1632827990000|2021-09-28 11:19:50|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|0
1632828000000|2021-09-28 11:20:00|2933.45|2933.45|2933.31|2933.31|2933.45|2933.45|2933.31|2933.31|0
1632828010000|2021-09-28 11:20:10|2933.16|2933.16|2933.21|2933.21|2933.21|2933.21|2932.95|2932.95|0
1632828020000|2021-09-28 11:20:20|2933|2933|2932.75|2932.75|2933|2933|2932.75|2932.75|0
1632828030000|2021-09-28 11:20:30|2932.69|2932.69|2931.86|2931.86|2932.69|2932.69|2931.86|2931.86|0
1632828040000|2021-09-28 11:20:40|2931.71|2931.71|2931.53|2931.53|2931.94|2931.94|2931.39|2931.39|0
1632828060000|2021-09-28 11:21:00|2931.58|2931.58|2932.26|2932.26|2932.26|2932.26|2931.58|2931.58|0
1632828070000|2021-09-28 11:21:10|2932.37|2932.37|2934.09|2934.09|2934.09|2934.09|2932.3|2932.3|0
1632828080000|2021-09-28 11:21:20|2934.14|2934.14|2934.14|2934.14|2934.14|2934.14|2934.14|2934.14|0
1632828090000|2021-09-28 11:21:30|2934.28|2934.28|2934.37|2934.37|2934.37|2934.37|2934.22|2934.22|0
1632828100000|2021-09-28 11:21:40|2934.23|2934.23|2933.98|2933.98|2934.23|2934.23|2933.98|2933.98|0
1632828110000|2021-09-28 11:21:50|2933.92|2933.92|2933.92|2933.92|2933.92|2933.92|2933.92|2933.92|0
1632828120000|2021-09-28 11:22:00|2933.79|2933.79|2933.27|2933.27|2933.79|2933.79|2933.13|2933.13|0
1632828130000|2021-09-28 11:22:10|2933.42|2933.42|2933.29|2933.29|2933.42|2933.42|2933.29|2933.29|0
1632828140000|2021-09-28 11:22:20|2933.33|2933.33|2933.33|2933.33|2933.33|2933.33|2933.33|2933.33|0
1632828150000|2021-09-28 11:22:30|2933.39|2933.39|2933.86|2933.86|2933.86|2933.86|2933.39|2933.39|0
1632828160000|2021-09-28 11:22:40|2933.92|2933.92|2934.1|2934.1|2934.1|2934.1|2933.92|2933.92|0
1632828170000|2021-09-28 11:22:50|2934.17|2934.17|2934.45|2934.45|2934.45|2934.45|2934.17|2934.17|0
1632828180000|2021-09-28 11:23:00|2934.39|2934.39|2934.5|2934.5|2934.94|2934.94|2934.39|2934.39|0
1632828200000|2021-09-28 11:23:20|2934.43|2934.43|2933.47|2933.47|2934.43|2934.43|2933.47|2933.47|0
1632828210000|2021-09-28 11:23:30|2933.44|2933.44|2933.65|2933.65|2933.65|2933.65|2933.44|2933.44|0
1632828220000|2021-09-28 11:23:40|2933.68|2933.68|2933.81|2933.81|2933.81|2933.81|2933.68|2933.68|0
1632828240000|2021-09-28 11:24:00|2933.75|2933.75|2933.89|2933.89|2933.89|2933.89|2933.75|2933.75|0
1632828260000|2021-09-28 11:24:20|2933.92|2933.92|2933.92|2933.92|2933.92|2933.92|2933.92|2933.92|0
1632828270000|2021-09-28 11:24:30|2934.05|2934.05|2934.05|2934.05|2934.05|2934.05|2934.05|2934.05|0
1632828290000|2021-09-28 11:24:50|2934.1|2934.1|2934.1|2934.1|2934.16|2934.16|2934.1|2934.1|0
1632828300000|2021-09-28 11:25:00|2933.96|2933.96|2933.96|2933.96|2933.96|2933.96|2933.96|2933.96|0
1632828310000|2021-09-28 11:25:10|2933.89|2933.89|2933.89|2933.89|2933.89|2933.89|2933.89|2933.89|0
1632828340000|2021-09-28 11:25:40|2933.96|2933.96|2933.77|2933.77|2933.96|2933.96|2933.77|2933.77|0
1632828350000|2021-09-28 11:25:50|2933.45|2933.45|2933.39|2933.39|2933.45|2933.45|2933.32|2933.32|0
1632828360000|2021-09-28 11:26:00|2933.33|2933.33|2933.48|2933.48|2933.48|2933.48|2933.33|2933.33|0
1632828370000|2021-09-28 11:26:10|2933.58|2933.58|2933.95|2933.95|2933.95|2933.95|2933.58|2933.58|0
1632828380000|2021-09-28 11:26:20|2934.02|2934.02|2933.86|2933.86|2934.14|2934.14|2933.86|2933.86|0
1632828390000|2021-09-28 11:26:30|2933.92|2933.92|2934.52|2934.52|2934.52|2934.52|2933.92|2933.92|0
1632828400000|2021-09-28 11:26:40|2934.58|2934.58|2934.69|2934.69|2934.69|2934.69|2934.58|2934.58|0
1632828410000|2021-09-28 11:26:50|2934.63|2934.63|2934.43|2934.43|2934.63|2934.63|2934.43|2934.43|0
1632828420000|2021-09-28 11:27:00|2934.7|2934.7|2934.76|2934.76|2934.76|2934.76|2934.7|2934.7|0
1632828430000|2021-09-28 11:27:10|2934.64|2934.64|2934.8|2934.8|2934.8|2934.8|2934.62|2934.62|0
1632828440000|2021-09-28 11:27:20|2934.95|2934.95|2934.95|2934.95|2934.95|2934.95|2934.95|2934.95|0
1632828450000|2021-09-28 11:27:30|2935.01|2935.01|2935.09|2935.09|2935.09|2935.09|2934.95|2934.95|0
1632828460000|2021-09-28 11:27:40|2935.38|2935.38|2935.67|2935.67|2935.67|2935.67|2935.38|2935.38|0
1632828470000|2021-09-28 11:27:50|2935.79|2935.79|2935.99|2935.99|2935.99|2935.99|2935.79|2935.79|0
1632828480000|2021-09-28 11:28:00|2936.11|2936.11|2936.46|2936.46|2936.56|2936.56|2936.11|2936.11|0
1632828490000|2021-09-28 11:28:10|2936.41|2936.41|2936.81|2936.81|2936.96|2936.96|2936.37|2936.37|0
1632828500000|2021-09-28 11:28:20|2936.68|2936.68|2936.68|2936.68|2936.68|2936.68|2936.68|2936.68|0
1632828530000|2021-09-28 11:28:50|2936.8|2936.8|2936.62|2936.62|2936.8|2936.8|2936.62|2936.62|0
1632828540000|2021-09-28 11:29:00|2936.49|2936.49|2936.11|2936.11|2936.49|2936.49|2936.11|2936.11|0
1632828550000|2021-09-28 11:29:10|2936.26|2936.26|2936.37|2936.37|2936.37|2936.37|2936.26|2936.26|0
1632828560000|2021-09-28 11:29:20|2936.44|2936.44|2936.45|2936.45|2936.45|2936.45|2936.44|2936.44|0
1632828570000|2021-09-28 11:29:30|2936.42|2936.42|2936.42|2936.42|2936.42|2936.42|2936.42|2936.42|0
1632828590000|2021-09-28 11:29:50|2936.45|2936.45|2936.45|2936.45|2936.45|2936.45|2936.45|2936.45|0
1632828600000|2021-09-28 11:30:00|2936.39|2936.39|2936.42|2936.42|2936.63|2936.63|2936.39|2936.39|0
1632828610000|2021-09-28 11:30:10|2936.27|2936.27|2936.4|2936.4|2936.51|2936.51|2936.27|2936.27|0
1632828620000|2021-09-28 11:30:20|2936.33|2936.33|2935.95|2935.95|2936.33|2936.33|2935.95|2935.95|0
1632828640000|2021-09-28 11:30:40|2936.19|2936.19|2936.34|2936.34|2936.34|2936.34|2936.19|2936.19|0
1632828650000|2021-09-28 11:30:50|2936.4|2936.4|2936.59|2936.59|2936.59|2936.59|2936.4|2936.4|0
1632828660000|2021-09-28 11:31:00|2936.53|2936.53|2936.53|2936.53|2936.53|2936.53|2936.53|2936.53|0
1632828670000|2021-09-28 11:31:10|2936.6|2936.6|2936.37|2936.37|2936.6|2936.6|2936.16|2936.16|0
1632828680000|2021-09-28 11:31:20|2936.42|2936.42|2936.57|2936.57|2936.57|2936.57|2936.42|2936.42|0
1632828690000|2021-09-28 11:31:30|2936.71|2936.71|2936.71|2936.71|2936.71|2936.71|2936.71|2936.71|0
1632828700000|2021-09-28 11:31:40|2936.64|2936.64|2936.67|2936.67|2936.67|2936.67|2936.64|2936.64|0
1632828730000|2021-09-28 11:32:10|2936.5|2936.5|2936.67|2936.67|2936.67|2936.67|2936.45|2936.45|0
1632828740000|2021-09-28 11:32:20|2936.64|2936.64|2936.64|2936.64|2936.64|2936.64|2936.64|2936.64|0
1632828750000|2021-09-28 11:32:30|2936.74|2936.74|2936.22|2936.22|2936.74|2936.74|2936.22|2936.22|0
1632828760000|2021-09-28 11:32:40|2936.34|2936.34|2935.56|2935.56|2936.34|2936.34|2935.56|2935.56|0
1632828770000|2021-09-28 11:32:50|2935.53|2935.53|2935.53|2935.53|2935.53|2935.53|2935.46|2935.46|0
1632828780000|2021-09-28 11:33:00|2935.39|2935.39|2935.27|2935.27|2935.39|2935.39|2935.27|2935.27|0
1632828790000|2021-09-28 11:33:10|2935.3|2935.3|2935.3|2935.3|2935.3|2935.3|2935.3|2935.3|0
1632828800000|2021-09-28 11:33:20|2934.9|2934.9|2934.96|2934.96|2934.96|2934.96|2934.9|2934.9|0
1632828810000|2021-09-28 11:33:30|2934.83|2934.83|2934.69|2934.69|2934.83|2934.83|2934.54|2934.54|0
1632828820000|2021-09-28 11:33:40|2934.75|2934.75|2934.44|2934.44|2934.75|2934.75|2934.44|2934.44|0
1632828830000|2021-09-28 11:33:50|2934.31|2934.31|2934.24|2934.24|2934.31|2934.31|2934.24|2934.24|0
1632828840000|2021-09-28 11:34:00|2934.13|2934.13|2934.13|2934.13|2934.13|2934.13|2934.13|2934.13|0
1632828850000|2021-09-28 11:34:10|2934.18|2934.18|2934.12|2934.12|2934.18|2934.18|2934.05|2934.05|0
1632828860000|2021-09-28 11:34:20|2934.18|2934.18|2934.18|2934.18|2934.18|2934.18|2934.18|2934.18|0
1632828870000|2021-09-28 11:34:30|2934.24|2934.24|2934.24|2934.24|2934.24|2934.24|2934.24|2934.24|0
1632828880000|2021-09-28 11:34:40|2934.38|2934.38|2934.35|2934.35|2934.38|2934.38|2934.35|2934.35|0
1632828900000|2021-09-28 11:35:00|2934.64|2934.64|2934.64|2934.64|2934.64|2934.64|2934.64|2934.64|0
1632828910000|2021-09-28 11:35:10|2934.61|2934.61|2934.44|2934.44|2934.61|2934.61|2934.44|2934.44|0
1632828930000|2021-09-28 11:35:30|2934.5|2934.5|2934.39|2934.39|2934.65|2934.65|2934.39|2934.39|0
1632828940000|2021-09-28 11:35:40|2934.32|2934.32|2934.32|2934.32|2934.32|2934.32|2934.32|2934.32|0
1632828970000|2021-09-28 11:36:10|2934.44|2934.44|2934.46|2934.46|2934.73|2934.73|2934.44|2934.44|0
1632828980000|2021-09-28 11:36:20|2934.26|2934.26|2934.07|2934.07|2934.26|2934.26|2934.07|2934.07|0
1632828990000|2021-09-28 11:36:30|2934.01|2934.01|2934.5|2934.5|2934.5|2934.5|2934.01|2934.01|0
1632829000000|2021-09-28 11:36:40|2934.65|2934.65|2934.78|2934.78|2934.78|2934.78|2934.65|2934.65|0
1632829010000|2021-09-28 11:36:50|2934.9|2934.9|2934.69|2934.69|2934.9|2934.9|2934.69|2934.69|0
1632829020000|2021-09-28 11:37:00|2934.79|2934.79|2934.79|2934.79|2934.79|2934.79|2934.79|2934.79|0
1632829030000|2021-09-28 11:37:10|2934.91|2934.91|2934.76|2934.76|2935.03|2935.03|2934.76|2934.76|0
1632829040000|2021-09-28 11:37:20|2934.43|2934.43|2934.43|2934.43|2934.43|2934.43|2934.43|2934.43|0
1632829050000|2021-09-28 11:37:30|2934.49|2934.49|2934.43|2934.43|2934.49|2934.49|2934.43|2934.43|0
1632829060000|2021-09-28 11:37:40|2934.37|2934.37|2934.26|2934.26|2934.37|2934.37|2934.26|2934.26|0
1632829080000|2021-09-28 11:38:00|2934.2|2934.2|2934.2|2934.2|2934.2|2934.2|2934.2|2934.2|0
1632829110000|2021-09-28 11:38:30|2934.32|2934.32|2934.89|2934.89|2934.89|2934.89|2934.32|2934.32|0
1632829120000|2021-09-28 11:38:40|2934.96|2934.96|2934.89|2934.89|2934.96|2934.96|2934.89|2934.89|0
1632829140000|2021-09-28 11:39:00|2934.96|2934.96|2934.89|2934.89|2934.96|2934.96|2934.89|2934.89|0
1632829150000|2021-09-28 11:39:10|2935.01|2935.01|2935.01|2935.01|2935.01|2935.01|2935.01|2935.01|0
1632829160000|2021-09-28 11:39:20|2935.12|2935.12|2935.05|2935.05|2935.12|2935.12|2935.05|2935.05|0
1632829190000|2021-09-28 11:39:50|2934.99|2934.99|2934.92|2934.92|2934.99|2934.99|2934.92|2934.92|0
1632829200000|2021-09-28 11:40:00|2934.8|2934.8|2934.56|2934.56|2934.8|2934.8|2934.56|2934.56|0
1632829210000|2021-09-28 11:40:10|2934.63|2934.63|2934.57|2934.57|2934.63|2934.63|2934.57|2934.57|0
1632829240000|2021-09-28 11:40:40|2934.44|2934.44|2934.44|2934.44|2934.44|2934.44|2934.44|2934.44|0
1632829250000|2021-09-28 11:40:50|2934.59|2934.59|2934.59|2934.59|2934.59|2934.59|2934.59|2934.59|0
1632829270000|2021-09-28 11:41:10|2934.71|2934.71|2934.83|2934.83|2934.83|2934.83|2934.71|2934.71|0
1632829280000|2021-09-28 11:41:20|2934.95|2934.95|2935.01|2935.01|2935.01|2935.01|2934.95|2934.95|0
1632829290000|2021-09-28 11:41:30|2935.07|2935.07|2935.09|2935.09|2935.09|2935.09|2934.96|2934.96|0
1632829300000|2021-09-28 11:41:40|2935.22|2935.22|2935.22|2935.22|2935.22|2935.22|2935.22|2935.22|0
1632829310000|2021-09-28 11:41:50|2935.28|2935.28|2935.45|2935.45|2935.45|2935.45|2935.28|2935.28|0
1632829320000|2021-09-28 11:42:00|2935.43|2935.43|2935.56|2935.56|2935.56|2935.56|2935.43|2935.43|0
1632829330000|2021-09-28 11:42:10|2935.63|2935.63|2935.75|2935.75|2935.75|2935.75|2935.63|2935.63|0
1632829370000|2021-09-28 11:42:50|2935.6|2935.6|2935.6|2935.6|2935.6|2935.6|2935.6|2935.6|0
1632829380000|2021-09-28 11:43:00|2935.45|2935.45|2935.46|2935.46|2935.6|2935.6|2935.45|2935.45|0
1632829390000|2021-09-28 11:43:10|2935.32|2935.32|2935.19|2935.19|2935.32|2935.32|2935.19|2935.19|0
1632829400000|2021-09-28 11:43:20|2935.07|2935.07|2935.07|2935.07|2935.07|2935.07|2935.07|2935.07|0
1632829410000|2021-09-28 11:43:30|2935.21|2935.21|2935.48|2935.48|2935.48|2935.48|2935.21|2935.21|0
1632829420000|2021-09-28 11:43:40|2935.53|2935.53|2935.48|2935.48|2935.53|2935.53|2935.48|2935.48|0
1632829430000|2021-09-28 11:43:50|2935.41|2935.41|2935.41|2935.41|2935.41|2935.41|2935.41|2935.41|0
1632829440000|2021-09-28 11:44:00|2935.53|2935.53|2935.68|2935.68|2935.68|2935.68|2935.53|2935.53|0
1632829450000|2021-09-28 11:44:10|2935.73|2935.73|2935.73|2935.73|2935.73|2935.73|2935.73|2935.73|0
1632829460000|2021-09-28 11:44:20|2935.67|2935.67|2935.67|2935.67|2935.67|2935.67|2935.67|2935.67|0
1632829470000|2021-09-28 11:44:30|2935.73|2935.73|2935.9|2935.9|2935.9|2935.9|2935.73|2935.73|0
1632829490000|2021-09-28 11:44:50|2936.04|2936.04|2936.1|2936.1|2936.1|2936.1|2936.04|2936.04|0
1632829500000|2021-09-28 11:45:00|2936.04|2936.04|2935.93|2935.93|2936.04|2936.04|2935.86|2935.86|0
1632829510000|2021-09-28 11:45:10|2935.88|2935.88|2936.13|2936.13|2936.13|2936.13|2935.88|2935.88|0
1632829520000|2021-09-28 11:45:20|2936.07|2936.07|2936.07|2936.07|2936.07|2936.07|2936.07|2936.07|0
1632829530000|2021-09-28 11:45:30|2936.24|2936.24|2936.3|2936.3|2936.3|2936.3|2936.24|2936.24|0
1632829540000|2021-09-28 11:45:40|2936.44|2936.44|2936.5|2936.5|2936.5|2936.5|2936.44|2936.44|0
1632829550000|2021-09-28 11:45:50|2936.57|2936.57|2936.57|2936.57|2936.61|2936.61|2936.57|2936.57|0
1632829560000|2021-09-28 11:46:00|2936.82|2936.82|2937.13|2937.13|2937.13|2937.13|2936.82|2936.82|0
1632829570000|2021-09-28 11:46:10|2937.19|2937.19|2937.24|2937.24|2937.24|2937.24|2937.19|2937.19|0
1632829580000|2021-09-28 11:46:20|2937.19|2937.19|2937.33|2937.33|2937.33|2937.33|2937.19|2937.19|0
1632829590000|2021-09-28 11:46:30|2937.21|2937.21|2937.21|2937.21|2937.21|2937.21|2937.16|2937.16|0
1632829610000|2021-09-28 11:46:50|2937.07|2937.07|2937.07|2937.07|2937.07|2937.07|2937.07|2937.07|0
1632829620000|2021-09-28 11:47:00|2936.65|2936.65|2936.37|2936.37|2936.65|2936.65|2936.37|2936.37|0
1632829630000|2021-09-28 11:47:10|2936.22|2936.22|2936.22|2936.22|2936.22|2936.22|2936.22|2936.22|0
1632829640000|2021-09-28 11:47:20|2936.1|2936.1|2936.1|2936.1|2936.1|2936.1|2936.1|2936.1|0
1632829660000|2021-09-28 11:47:40|2935.97|2935.97|2935.97|2935.97|2935.97|2935.97|2935.97|2935.97|0
1632829690000|2021-09-28 11:48:10|2935.91|2935.91|2935.91|2935.91|2935.91|2935.91|2935.91|2935.91|0
1632829700000|2021-09-28 11:48:20|2935.97|2935.97|2935.97|2935.97|2935.97|2935.97|2935.97|2935.97|0
1632829710000|2021-09-28 11:48:30|2936.04|2936.04|2936.04|2936.04|2936.04|2936.04|2935.98|2935.98|0
1632829720000|2021-09-28 11:48:40|2936.1|2936.1|2936.1|2936.1|2936.1|2936.1|2936.1|2936.1|0
1632829730000|2021-09-28 11:48:50|2935.98|2935.98|2936.13|2936.13|2936.13|2936.13|2935.98|2935.98|0
1632829740000|2021-09-28 11:49:00|2936.27|2936.27|2936.4|2936.4|2936.4|2936.4|2936.27|2936.27|0
1632829750000|2021-09-28 11:49:10|2936.11|2936.11|2936.11|2936.11|2936.11|2936.11|2935.96|2935.96|0
1632829770000|2021-09-28 11:49:30|2936.04|2936.04|2935.79|2935.79|2936.04|2936.04|2935.79|2935.79|0
1632829780000|2021-09-28 11:49:40|2935.9|2935.9|2935.65|2935.65|2935.9|2935.9|2935.5|2935.5|0
1632829800000|2021-09-28 11:50:00|2935.58|2935.58|2935.58|2935.58|2935.58|2935.58|2935.58|2935.58|0
1632829810000|2021-09-28 11:50:10|2935.52|2935.52|2935.52|2935.52|2935.52|2935.52|2935.52|2935.52|0
1632829820000|2021-09-28 11:50:20|2935.41|2935.41|2935.41|2935.41|2935.41|2935.41|2935.41|2935.41|0
1632829830000|2021-09-28 11:50:30|2935.71|2935.71|2935.42|2935.42|2935.71|2935.71|2935.42|2935.42|0
1632829850000|2021-09-28 11:50:50|2935.37|2935.37|2935.37|2935.37|2935.37|2935.37|2935.37|2935.37|0
1632829860000|2021-09-28 11:51:00|2935.3|2935.3|2935.14|2935.14|2935.36|2935.36|2934.85|2934.85|0
1632829870000|2021-09-28 11:51:10|2935.02|2935.02|2935.07|2935.07|2935.07|2935.07|2935.02|2935.02|0
1632829880000|2021-09-28 11:51:20|2935.27|2935.27|2935.7|2935.7|2935.7|2935.7|2935.27|2935.27|0
1632829900000|2021-09-28 11:51:40|2935.76|2935.76|2935.7|2935.7|2935.76|2935.76|2935.7|2935.7|0
1632829920000|2021-09-28 11:52:00|2935.85|2935.85|2936.46|2936.46|2936.51|2936.51|2935.85|2935.85|0
1632829930000|2021-09-28 11:52:10|2936.59|2936.59|2936.65|2936.65|2936.65|2936.65|2936.59|2936.59|0
1632829950000|2021-09-28 11:52:30|2936.79|2936.79|2936.94|2936.94|2936.94|2936.94|2936.79|2936.79|0
1632829960000|2021-09-28 11:52:40|2936.81|2936.81|2937.07|2937.07|2937.07|2937.07|2936.81|2936.81|0
1632829970000|2021-09-28 11:52:50|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|0
1632829980000|2021-09-28 11:53:00|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|0
1632830000000|2021-09-28 11:53:20|2936.9|2936.9|2936.86|2936.86|2936.9|2936.9|2936.86|2936.86|0
1632830010000|2021-09-28 11:53:30|2936.71|2936.71|2936.88|2936.88|2936.88|2936.88|2936.58|2936.58|0
1632830020000|2021-09-28 11:53:40|2937.01|2937.01|2937.01|2937.01|2937.01|2937.01|2937.01|2937.01|0
1632830030000|2021-09-28 11:53:50|2937.04|2937.04|2937.28|2937.28|2937.29|2937.29|2937.04|2937.04|0
1632830040000|2021-09-28 11:54:00|2937.35|2937.35|2937.62|2937.62|2937.62|2937.62|2937.35|2937.35|0
1632830050000|2021-09-28 11:54:10|2937.68|2937.68|2937.48|2937.48|2937.75|2937.75|2937.48|2937.48|0
1632830060000|2021-09-28 11:54:20|2937.34|2937.34|2936.1|2936.1|2937.34|2937.34|2935.9|2935.9|0
1632830070000|2021-09-28 11:54:30|2935.98|2935.98|2935.48|2935.48|2935.98|2935.98|2935.33|2935.33|0
1632830080000|2021-09-28 11:54:40|2935.44|2935.44|2935.34|2935.34|2935.44|2935.44|2935.34|2935.34|0
1632830090000|2021-09-28 11:54:50|2935.17|2935.17|2935.17|2935.17|2935.17|2935.17|2935.17|2935.17|0
1632830110000|2021-09-28 11:55:10|2935.06|2935.06|2935.06|2935.06|2935.06|2935.06|2935.06|2935.06|0
1632830120000|2021-09-28 11:55:20|2935.18|2935.18|2935.25|2935.25|2935.25|2935.25|2935.18|2935.18|0
1632830130000|2021-09-28 11:55:30|2935.19|2935.19|2935.51|2935.51|2935.58|2935.58|2935.19|2935.19|0
1632830140000|2021-09-28 11:55:40|2935.57|2935.57|2935.65|2935.65|2935.65|2935.65|2935.46|2935.46|0
1632830150000|2021-09-28 11:55:50|2935.6|2935.6|2935.67|2935.67|2935.74|2935.74|2935.6|2935.6|0
1632830160000|2021-09-28 11:56:00|2935.95|2935.95|2936.46|2936.46|2936.46|2936.46|2935.95|2935.95|0
1632830170000|2021-09-28 11:56:10|2936.75|2936.75|2936.63|2936.63|2936.75|2936.75|2936.63|2936.63|0
1632830200000|2021-09-28 11:56:40|2936.69|2936.69|2936.89|2936.89|2936.89|2936.89|2936.69|2936.69|0
1632830210000|2021-09-28 11:56:50|2936.85|2936.85|2936.82|2936.82|2936.85|2936.85|2936.82|2936.82|0
1632830220000|2021-09-28 11:57:00|2937|2937|2937.13|2937.13|2937.13|2937.13|2937|2937|0
1632830230000|2021-09-28 11:57:10|2937.42|2937.42|2937.42|2937.42|2937.42|2937.42|2937.42|2937.42|0
1632830240000|2021-09-28 11:57:20|2937.48|2937.48|2936.28|2936.28|2937.48|2937.48|2936.28|2936.28|0
1632830250000|2021-09-28 11:57:30|2936.14|2936.14|2935.5|2935.5|2936.14|2936.14|2935.5|2935.5|0
1632830260000|2021-09-28 11:57:40|2935.31|2935.31|2935.49|2935.49|2935.49|2935.49|2935.31|2935.31|0
1632830290000|2021-09-28 11:58:10|2935.42|2935.42|2934.35|2934.35|2935.42|2935.42|2934.35|2934.35|0
1632830300000|2021-09-28 11:58:20|2934.23|2934.23|2934.22|2934.22|2934.23|2934.23|2934.16|2934.16|0
1632830330000|2021-09-28 11:58:50|2934.07|2934.07|2933.68|2933.68|2934.07|2934.07|2933.68|2933.68|0
1632830340000|2021-09-28 11:59:00|2933.56|2933.56|2932.85|2932.85|2933.56|2933.56|2932.85|2932.85|0
1632830370000|2021-09-28 11:59:30|2933|2933|2933|2933|2933|2933|2933|2933|0
1632830380000|2021-09-28 11:59:40|2932.71|2932.71|2932.71|2932.71|2932.71|2932.71|2932.71|2932.71|0
1632830400000|2021-09-28 12:00:00|2932.42|2932.42|2932.4|2932.4|2932.42|2932.42|2932.22|2932.22|0
1632830410000|2021-09-28 12:00:10|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|0
1632830420000|2021-09-28 12:00:20|2932.47|2932.47|2932.52|2932.52|2932.52|2932.52|2932.47|2932.47|0
1632830460000|2021-09-28 12:01:00|2932.31|2932.31|2931.97|2931.97|2932.31|2932.31|2931.97|2931.97|0
1632830470000|2021-09-28 12:01:10|2932.1|2932.1|2932.17|2932.17|2932.17|2932.17|2932.1|2932.1|0
1632830480000|2021-09-28 12:01:20|2932.22|2932.22|2932.49|2932.49|2932.61|2932.61|2932.22|2932.22|0
1632830490000|2021-09-28 12:01:30|2932.55|2932.55|2932.48|2932.48|2932.55|2932.55|2932.48|2932.48|0
1632830500000|2021-09-28 12:01:40|2932.52|2932.52|2932.52|2932.52|2932.52|2932.52|2932.52|2932.52|0
1632830510000|2021-09-28 12:01:50|2932.46|2932.46|2932.18|2932.18|2932.46|2932.46|2932.18|2932.18|0
1632830520000|2021-09-28 12:02:00|2932.12|2932.12|2932.12|2932.12|2932.12|2932.12|2932.12|2932.12|0
1632830530000|2021-09-28 12:02:10|2932.05|2932.05|2929.84|2929.84|2932.05|2932.05|2929.84|2929.84|0
1632830540000|2021-09-28 12:02:20|2929.7|2929.7|2929.66|2929.66|2930.23|2930.23|2929.22|2929.22|0
1632830550000|2021-09-28 12:02:30|2929.78|2929.78|2929.78|2929.78|2929.78|2929.78|2929.78|2929.78|0
1632830570000|2021-09-28 12:02:50|2929.71|2929.71|2929.71|2929.71|2929.71|2929.71|2929.71|2929.71|0
1632830580000|2021-09-28 12:03:00|2929.68|2929.68|2929.82|2929.82|2929.82|2929.82|2929.68|2929.68|0
1632830590000|2021-09-28 12:03:10|2929.62|2929.62|2929.38|2929.38|2929.62|2929.62|2929.38|2929.38|0
1632830600000|2021-09-28 12:03:20|2929.47|2929.47|2929.47|2929.47|2929.47|2929.47|2929.47|2929.47|0
1632830610000|2021-09-28 12:03:30|2929.33|2929.33|2929.05|2929.05|2929.33|2929.33|2929.05|2929.05|0
1632830620000|2021-09-28 12:03:40|2929.11|2929.11|2928.97|2928.97|2929.11|2929.11|2928.97|2928.97|0
1632830630000|2021-09-28 12:03:50|2929.12|2929.12|2929.12|2929.12|2929.12|2929.12|2929.12|2929.12|0
1632830650000|2021-09-28 12:04:10|2929.17|2929.17|2929.24|2929.24|2929.37|2929.37|2929.17|2929.17|0
1632830660000|2021-09-28 12:04:20|2929.31|2929.31|2929.37|2929.37|2929.37|2929.37|2929.31|2929.31|0
1632830670000|2021-09-28 12:04:30|2929.51|2929.51|2929.51|2929.51|2929.51|2929.51|2929.51|2929.51|0
1632830680000|2021-09-28 12:04:40|2929.44|2929.44|2929.44|2929.44|2929.44|2929.44|2929.44|2929.44|0
1632830690000|2021-09-28 12:04:50|2929.57|2929.57|2929.64|2929.64|2929.64|2929.64|2929.57|2929.57|0
1632830710000|2021-09-28 12:05:10|2929.7|2929.7|2930.44|2930.44|2930.44|2930.44|2929.7|2929.7|0
1632830720000|2021-09-28 12:05:20|2930.29|2930.29|2930.29|2930.29|2930.29|2930.29|2930.29|2930.29|0
1632830730000|2021-09-28 12:05:30|2930.4|2930.4|2930.5|2930.5|2930.5|2930.5|2930.4|2930.4|0
1632830740000|2021-09-28 12:05:40|2930.46|2930.46|2930.46|2930.46|2930.46|2930.46|2930.46|2930.46|0
1632830750000|2021-09-28 12:05:50|2930.39|2930.39|2930.39|2930.39|2930.39|2930.39|2930.39|2930.39|0
1632830760000|2021-09-28 12:06:00|2930.46|2930.46|2930.52|2930.52|2930.52|2930.52|2930.46|2930.46|0
1632830780000|2021-09-28 12:06:20|2930.65|2930.65|2930.92|2930.92|2930.92|2930.92|2930.65|2930.65|0
1632830800000|2021-09-28 12:06:40|2930.78|2930.78|2931.08|2931.08|2931.08|2931.08|2930.78|2930.78|0
1632830820000|2021-09-28 12:07:00|2931.14|2931.14|2931.29|2931.29|2931.29|2931.29|2931.14|2931.14|0
1632830840000|2021-09-28 12:07:20|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|0
1632830850000|2021-09-28 12:07:30|2931.45|2931.45|2931.65|2931.65|2931.65|2931.65|2931.45|2931.45|0
1632830860000|2021-09-28 12:07:40|2931.72|2931.72|2931.86|2931.86|2932.01|2932.01|2931.72|2931.72|0
1632830870000|2021-09-28 12:07:50|2931.99|2931.99|2931.93|2931.93|2931.99|2931.99|2931.93|2931.93|0
1632830890000|2021-09-28 12:08:10|2931.73|2931.73|2930.85|2930.85|2931.73|2931.73|2930.85|2930.85|0
1632830900000|2021-09-28 12:08:20|2930.79|2930.79|2930.79|2930.79|2930.79|2930.79|2930.79|2930.79|0
1632830920000|2021-09-28 12:08:40|2930.89|2930.89|2929.7|2929.7|2930.89|2930.89|2929.7|2929.7|0
1632830950000|2021-09-28 12:09:10|2929.6|2929.6|2929.6|2929.6|2929.6|2929.6|2929.6|2929.6|0
1632830970000|2021-09-28 12:09:30|2929.67|2929.67|2929.59|2929.59|2929.67|2929.67|2929.53|2929.53|0
1632831000000|2021-09-28 12:10:00|2929.64|2929.64|2929.79|2929.79|2929.79|2929.79|2929.64|2929.64|0
1632831010000|2021-09-28 12:10:10|2930.07|2930.07|2930.07|2930.07|2930.07|2930.07|2930.07|2930.07|0
1632831020000|2021-09-28 12:10:20|2930.19|2930.19|2930.46|2930.46|2930.46|2930.46|2930.19|2930.19|0
1632831030000|2021-09-28 12:10:30|2930.57|2930.57|2930.57|2930.57|2930.57|2930.57|2930.57|2930.57|0
1632831050000|2021-09-28 12:10:50|2930.63|2930.63|2931.01|2931.01|2931.01|2931.01|2930.63|2930.63|0
1632831070000|2021-09-28 12:11:10|2931.05|2931.05|2930.97|2930.97|2931.08|2931.08|2930.97|2930.97|0
1632831080000|2021-09-28 12:11:20|2930.91|2930.91|2930.91|2930.91|2930.91|2930.91|2930.91|2930.91|0
1632831090000|2021-09-28 12:11:30|2930.86|2930.86|2930.86|2930.86|2930.86|2930.86|2930.86|2930.86|0
1632831120000|2021-09-28 12:12:00|2930.89|2930.89|2930.89|2930.89|2930.89|2930.89|2930.89|2930.89|0
1632831130000|2021-09-28 12:12:10|2931|2931|2931.3|2931.3|2931.3|2931.3|2931|2931|0
1632831160000|2021-09-28 12:12:40|2931.36|2931.36|2931.63|2931.63|2931.63|2931.63|2931.36|2931.36|0
1632831170000|2021-09-28 12:12:50|2931.57|2931.57|2931.86|2931.86|2931.86|2931.86|2931.57|2931.57|0
1632831180000|2021-09-28 12:13:00|2931.92|2931.92|2931.98|2931.98|2931.98|2931.98|2931.92|2931.92|0
1632831220000|2021-09-28 12:13:40|2932.05|2932.05|2932.04|2932.04|2932.09|2932.09|2932.04|2932.04|0
1632831230000|2021-09-28 12:13:50|2931.98|2931.98|2932|2932|2932|2932|2931.87|2931.87|0
1632831250000|2021-09-28 12:14:10|2931.74|2931.74|2931.05|2931.05|2931.74|2931.74|2931.05|2931.05|0
1632831270000|2021-09-28 12:14:30|2931|2931|2931|2931|2931|2931|2931|2931|0
1632831280000|2021-09-28 12:14:40|2931.07|2931.07|2931.19|2931.19|2931.19|2931.19|2931.07|2931.07|0
1632831290000|2021-09-28 12:14:50|2931.3|2931.3|2931.11|2931.11|2931.38|2931.38|2931.11|2931.11|0
1632831310000|2021-09-28 12:15:10|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|0
1632831320000|2021-09-28 12:15:20|2931.14|2931.14|2931.52|2931.52|2931.52|2931.52|2931.14|2931.14|0
1632831330000|2021-09-28 12:15:30|2931.64|2931.64|2931.57|2931.57|2931.64|2931.64|2931.5|2931.5|0
1632831340000|2021-09-28 12:15:40|2931.5|2931.5|2931.5|2931.5|2931.5|2931.5|2931.5|2931.5|0
1632831350000|2021-09-28 12:15:50|2931.54|2931.54|2931.54|2931.54|2931.54|2931.54|2931.54|2931.54|0
1632831360000|2021-09-28 12:16:00|2931.67|2931.67|2931.86|2931.86|2931.98|2931.98|2931.67|2931.67|0
1632831370000|2021-09-28 12:16:10|2931.92|2931.92|2931.92|2931.92|2931.92|2931.92|2931.92|2931.92|0
1632831380000|2021-09-28 12:16:20|2931.8|2931.8|2931.8|2931.8|2931.8|2931.8|2931.8|2931.8|0
1632831420000|2021-09-28 12:17:00|2931.51|2931.51|2931.55|2931.55|2931.65|2931.65|2931.51|2931.51|0
1632831430000|2021-09-28 12:17:10|2931.43|2931.43|2931.23|2931.23|2931.43|2931.43|2931.23|2931.23|0
1632831440000|2021-09-28 12:17:20|2931.08|2931.08|2931.08|2931.08|2931.08|2931.08|2931.08|2931.08|0
1632831460000|2021-09-28 12:17:40|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|0
1632831480000|2021-09-28 12:18:00|2931.15|2931.15|2931.15|2931.15|2931.15|2931.15|2931.15|2931.15|0
1632831490000|2021-09-28 12:18:10|2931.29|2931.29|2931.51|2931.51|2931.63|2931.63|2931.29|2931.29|0
1632831500000|2021-09-28 12:18:20|2931.38|2931.38|2931.38|2931.38|2931.38|2931.38|2931.38|2931.38|0
1632831540000|2021-09-28 12:19:00|2931.32|2931.32|2931.13|2931.13|2931.32|2931.32|2931.13|2931.13|0
1632831550000|2021-09-28 12:19:10|2931.07|2931.07|2931.07|2931.07|2931.07|2931.07|2931.07|2931.07|0
1632831560000|2021-09-28 12:19:20|2931.14|2931.14|2931.15|2931.15|2931.27|2931.27|2931.14|2931.14|0
1632831590000|2021-09-28 12:19:50|2931.27|2931.27|2931.39|2931.39|2931.39|2931.39|2931.27|2931.27|0
1632831600000|2021-09-28 12:20:00|2931.46|2931.46|2932.1|2932.1|2932.16|2932.16|2931.46|2931.46|0
1632831610000|2021-09-28 12:20:10|2931.98|2931.98|2931.98|2931.98|2931.98|2931.98|2931.98|2931.98|0
1632831630000|2021-09-28 12:20:30|2931.69|2931.69|2931.69|2931.69|2931.69|2931.69|2931.69|2931.69|0
1632831640000|2021-09-28 12:20:40|2931.75|2931.75|2931.69|2931.69|2931.75|2931.75|2931.69|2931.69|0
1632831650000|2021-09-28 12:20:50|2931.81|2931.81|2931.81|2931.81|2931.81|2931.81|2931.81|2931.81|0
1632831660000|2021-09-28 12:21:00|2931.94|2931.94|2932.01|2932.01|2932.01|2932.01|2931.94|2931.94|0
1632831670000|2021-09-28 12:21:10|2931.94|2931.94|2931.46|2931.46|2931.94|2931.94|2931.4|2931.4|0
1632831680000|2021-09-28 12:21:20|2931.29|2931.29|2931.41|2931.41|2931.41|2931.41|2931.29|2931.29|0
1632831720000|2021-09-28 12:22:00|2931.34|2931.34|2931.1|2931.1|2931.34|2931.34|2931.1|2931.1|0
1632831730000|2021-09-28 12:22:10|2931.03|2931.03|2930.9|2930.9|2931.03|2931.03|2930.9|2930.9|0
1632831740000|2021-09-28 12:22:20|2931.05|2931.05|2931.05|2931.05|2931.05|2931.05|2931.05|2931.05|0
1632831750000|2021-09-28 12:22:30|2931.31|2931.31|2931.67|2931.67|2931.67|2931.67|2931.31|2931.31|0
1632831770000|2021-09-28 12:22:50|2931.57|2931.57|2931.57|2931.57|2931.57|2931.57|2931.57|2931.57|0
1632831780000|2021-09-28 12:23:00|2931.46|2931.46|2931.46|2931.46|2931.46|2931.46|2931.46|2931.46|0
1632831800000|2021-09-28 12:23:20|2931.41|2931.41|2931.64|2931.64|2931.64|2931.64|2931.41|2931.41|0
1632831820000|2021-09-28 12:23:40|2931.52|2931.52|2931.61|2931.61|2931.61|2931.61|2931.52|2931.52|0
1632831830000|2021-09-28 12:23:50|2931.82|2931.82|2931.82|2931.82|2931.82|2931.82|2931.82|2931.82|0
1632831880000|2021-09-28 12:24:40|2931.72|2931.72|2931.72|2931.72|2931.72|2931.72|2931.72|2931.72|0
1632831900000|2021-09-28 12:25:00|2931.84|2931.84|2931.71|2931.71|2931.84|2931.84|2931.71|2931.71|0
1632831910000|2021-09-28 12:25:10|2931.76|2931.76|2931.7|2931.7|2931.76|2931.76|2931.7|2931.7|0
1632831930000|2021-09-28 12:25:30|2931.58|2931.58|2931.58|2931.58|2931.58|2931.58|2931.58|2931.58|0
1632831970000|2021-09-28 12:26:10|2931.45|2931.45|2931.56|2931.56|2931.56|2931.56|2931.45|2931.45|0
1632831980000|2021-09-28 12:26:20|2931.49|2931.49|2931.49|2931.49|2931.49|2931.49|2931.49|2931.49|0
1632831990000|2021-09-28 12:26:30|2931.21|2931.21|2931.21|2931.21|2931.21|2931.21|2931.21|2931.21|0
1632832000000|2021-09-28 12:26:40|2931.13|2931.13|2930.99|2930.99|2931.13|2931.13|2930.99|2930.99|0
1632832040000|2021-09-28 12:27:20|2931.05|2931.05|2931.05|2931.05|2931.05|2931.05|2931.05|2931.05|0
1632832050000|2021-09-28 12:27:30|2931.11|2931.11|2931.11|2931.11|2931.11|2931.11|2931.11|2931.11|0
1632832060000|2021-09-28 12:27:40|2931.18|2931.18|2931.44|2931.44|2931.44|2931.44|2931.18|2931.18|0
1632832070000|2021-09-28 12:27:50|2931.29|2931.29|2931.29|2931.29|2931.29|2931.29|2931.29|2931.29|0
1632832080000|2021-09-28 12:28:00|2931.52|2931.52|2931.52|2931.52|2931.52|2931.52|2931.52|2931.52|0
1632832090000|2021-09-28 12:28:10|2931.58|2931.58|2931.53|2931.53|2931.58|2931.58|2931.53|2931.53|0
1632832100000|2021-09-28 12:28:20|2931.63|2931.63|2931.66|2931.66|2931.78|2931.78|2931.63|2931.63|0
1632832110000|2021-09-28 12:28:30|2931.96|2931.96|2931.96|2931.96|2931.96|2931.96|2931.96|2931.96|0
1632832140000|2021-09-28 12:29:00|2932.1|2932.1|2932.25|2932.25|2932.25|2932.25|2932.1|2932.1|0
1632832150000|2021-09-28 12:29:10|2932.1|2932.1|2932.1|2932.1|2932.1|2932.1|2932.1|2932.1|0
1632832160000|2021-09-28 12:29:20|2931.99|2931.99|2931.99|2931.99|2931.99|2931.99|2931.95|2931.95|0
1632832170000|2021-09-28 12:29:30|2932.04|2932.04|2932.04|2932.04|2932.04|2932.04|2932.04|2932.04|0
1632832190000|2021-09-28 12:29:50|2931.75|2931.75|2931.75|2931.75|2931.75|2931.75|2931.75|2931.75|0
1632832210000|2021-09-28 12:30:10|2931.8|2931.8|2931.74|2931.74|2931.8|2931.8|2931.74|2931.74|0
1632832220000|2021-09-28 12:30:20|2931.95|2931.95|2932.02|2932.02|2932.15|2932.15|2931.95|2931.95|0
1632832230000|2021-09-28 12:30:30|2931.89|2931.89|2931.95|2931.95|2931.95|2931.95|2931.89|2931.89|0
1632832250000|2021-09-28 12:30:50|2932.15|2932.15|2932.15|2932.15|2932.15|2932.15|2932.15|2932.15|0
1632832260000|2021-09-28 12:31:00|2932|2932|2932|2932|2932|2932|2932|2932|0
1632832300000|2021-09-28 12:31:40|2932.21|2932.21|2932.21|2932.21|2932.21|2932.21|2932.21|2932.21|0
1632832310000|2021-09-28 12:31:50|2932.06|2932.06|2932.06|2932.06|2932.06|2932.06|2932.06|2932.06|0
1632832320000|2021-09-28 12:32:00|2932.18|2932.18|2932.18|2932.18|2932.18|2932.18|2932.18|2932.18|0
1632832330000|2021-09-28 12:32:10|2932.12|2932.12|2932.01|2932.01|2932.12|2932.12|2932.01|2932.01|0
1632832340000|2021-09-28 12:32:20|2932.04|2932.04|2932.28|2932.28|2932.28|2932.28|2932.04|2932.04|0
1632832350000|2021-09-28 12:32:30|2932.34|2932.34|2932.41|2932.41|2932.41|2932.41|2932.34|2932.34|0
1632832360000|2021-09-28 12:32:40|2932.46|2932.46|2932.46|2932.46|2932.46|2932.46|2932.46|2932.46|0
1632832370000|2021-09-28 12:32:50|2932.6|2932.6|2932.53|2932.53|2932.6|2932.6|2932.47|2932.47|0
1632832400000|2021-09-28 12:33:20|2932.67|2932.67|2932.74|2932.74|2932.74|2932.74|2932.67|2932.67|0
1632832420000|2021-09-28 12:33:40|2932.89|2932.89|2932.89|2932.89|2932.89|2932.89|2932.89|2932.89|0
1632832430000|2021-09-28 12:33:50|2932.81|2932.81|2932.92|2932.92|2932.92|2932.92|2932.81|2932.81|0
1632832440000|2021-09-28 12:34:00|2932.86|2932.86|2932.93|2932.93|2932.93|2932.93|2932.86|2932.86|0
1632832450000|2021-09-28 12:34:10|2933.03|2933.03|2932.99|2932.99|2933.03|2933.03|2932.92|2932.92|0
1632832460000|2021-09-28 12:34:20|2932.93|2932.93|2932.93|2932.93|2932.93|2932.93|2932.93|2932.93|0
1632832470000|2021-09-28 12:34:30|2933.05|2933.05|2932.65|2932.65|2933.06|2933.06|2932.65|2932.65|0
1632832480000|2021-09-28 12:34:40|2932.59|2932.59|2932.46|2932.46|2932.59|2932.59|2932.46|2932.46|0
1632832490000|2021-09-28 12:34:50|2932.4|2932.4|2932.35|2932.35|2932.4|2932.4|2932.35|2932.35|0
1632832500000|2021-09-28 12:35:00|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|0
1632832530000|2021-09-28 12:35:30|2932.37|2932.37|2932.07|2932.07|2932.37|2932.37|2932.07|2932.07|0
1632832540000|2021-09-28 12:35:40|2931.96|2931.96|2931.23|2931.23|2931.96|2931.96|2931.23|2931.23|0
1632832550000|2021-09-28 12:35:50|2931.17|2931.17|2930.91|2930.91|2931.17|2931.17|2930.91|2930.91|0
1632832560000|2021-09-28 12:36:00|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|0
1632832570000|2021-09-28 12:36:10|2930.87|2930.87|2931.57|2931.57|2931.57|2931.57|2930.87|2930.87|0
1632832580000|2021-09-28 12:36:20|2931.52|2931.52|2931.52|2931.52|2931.52|2931.52|2931.52|2931.52|0
1632832590000|2021-09-28 12:36:30|2931.37|2931.37|2931.12|2931.12|2931.37|2931.37|2931.12|2931.12|0
1632832600000|2021-09-28 12:36:40|2930.99|2930.99|2931.06|2931.06|2931.06|2931.06|2930.99|2930.99|0
1632832610000|2021-09-28 12:36:50|2930.99|2930.99|2931.05|2931.05|2931.05|2931.05|2930.92|2930.92|0
1632832620000|2021-09-28 12:37:00|2930.99|2930.99|2930.99|2930.99|2930.99|2930.99|2930.99|2930.99|0
1632832630000|2021-09-28 12:37:10|2931.06|2931.06|2931.61|2931.61|2931.61|2931.61|2931.06|2931.06|0
1632832640000|2021-09-28 12:37:20|2931.67|2931.67|2931.67|2931.67|2931.67|2931.67|2931.67|2931.67|0
1632832660000|2021-09-28 12:37:40|2931.79|2931.79|2931.9|2931.9|2931.9|2931.9|2931.79|2931.79|0
1632832690000|2021-09-28 12:38:10|2931.77|2931.77|2931.84|2931.84|2931.84|2931.84|2931.77|2931.77|0
1632832700000|2021-09-28 12:38:20|2931.91|2931.91|2931.99|2931.99|2932.09|2932.09|2931.88|2931.88|0
1632832730000|2021-09-28 12:38:50|2931.95|2931.95|2930.22|2930.22|2931.95|2931.95|2930.22|2930.22|0
1632832740000|2021-09-28 12:39:00|2930.1|2930.1|2930.1|2930.1|2930.1|2930.1|2930.1|2930.1|0
1632832750000|2021-09-28 12:39:10|2930.03|2930.03|2930.15|2930.15|2930.15|2930.15|2930.03|2930.03|0
1632832770000|2021-09-28 12:39:30|2929.87|2929.87|2929.78|2929.78|2929.97|2929.97|2929.78|2929.78|0
1632832780000|2021-09-28 12:39:40|2929.67|2929.67|2929.6|2929.6|2929.67|2929.67|2929.6|2929.6|0
1632832790000|2021-09-28 12:39:50|2929.4|2929.4|2929.4|2929.4|2929.52|2929.52|2929.4|2929.4|0
1632832800000|2021-09-28 12:40:00|2929.34|2929.34|2929.27|2929.27|2929.41|2929.41|2929.27|2929.27|0
1632832810000|2021-09-28 12:40:10|2929.14|2929.14|2929.08|2929.08|2929.14|2929.14|2929.08|2929.08|0
1632832820000|2021-09-28 12:40:20|2928.95|2928.95|2928.88|2928.88|2928.95|2928.95|2928.88|2928.88|0
1632832830000|2021-09-28 12:40:30|2928.83|2928.83|2928.83|2928.83|2928.83|2928.83|2928.83|2928.83|0
1632832840000|2021-09-28 12:40:40|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|0
1632832860000|2021-09-28 12:41:00|2928.72|2928.72|2928.79|2928.79|2928.79|2928.79|2928.72|2928.72|0
1632832870000|2021-09-28 12:41:10|2928.64|2928.64|2928.64|2928.64|2928.64|2928.64|2928.64|2928.64|0
1632832880000|2021-09-28 12:41:20|2928.49|2928.49|2928.49|2928.49|2928.49|2928.49|2928.49|2928.49|0
1632832890000|2021-09-28 12:41:30|2928.38|2928.38|2928.25|2928.25|2928.38|2928.38|2928.1|2928.1|0
1632832900000|2021-09-28 12:41:40|2928.13|2928.13|2927.31|2927.31|2928.13|2928.13|2927.2|2927.2|0
1632832910000|2021-09-28 12:41:50|2927.18|2927.18|2927.32|2927.32|2927.32|2927.32|2927.18|2927.18|0
1632832920000|2021-09-28 12:42:00|2927.3|2927.3|2927.65|2927.65|2927.65|2927.65|2927.3|2927.3|0
1632832940000|2021-09-28 12:42:20|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|0
1632832950000|2021-09-28 12:42:30|2927.78|2927.78|2927.72|2927.72|2927.78|2927.78|2927.67|2927.67|0
1632832960000|2021-09-28 12:42:40|2927.83|2927.83|2927.93|2927.93|2927.93|2927.93|2927.83|2927.83|0
1632832970000|2021-09-28 12:42:50|2927.79|2927.79|2927.79|2927.79|2927.79|2927.79|2927.79|2927.79|0
1632832980000|2021-09-28 12:43:00|2927.92|2927.92|2927.94|2927.94|2927.94|2927.94|2927.82|2927.82|0
1632832990000|2021-09-28 12:43:10|2927.92|2927.92|2927.67|2927.67|2927.92|2927.92|2927.67|2927.67|0
1632833000000|2021-09-28 12:43:20|2927.61|2927.61|2927.63|2927.63|2927.71|2927.71|2927.57|2927.57|0
1632833030000|2021-09-28 12:43:50|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|0
1632833040000|2021-09-28 12:44:00|2927.43|2927.43|2927.26|2927.26|2927.55|2927.55|2927.26|2927.26|0
1632833050000|2021-09-28 12:44:10|2926.97|2926.97|2926.7|2926.7|2926.97|2926.97|2926.7|2926.7|0
1632833060000|2021-09-28 12:44:20|2926.49|2926.49|2926.62|2926.62|2926.62|2926.62|2926.49|2926.49|0
1632833070000|2021-09-28 12:44:30|2926.59|2926.59|2926.59|2926.59|2926.66|2926.66|2926.59|2926.59|0
1632833080000|2021-09-28 12:44:40|2926.65|2926.65|2926.65|2926.65|2926.65|2926.65|2926.65|2926.65|0
1632833090000|2021-09-28 12:44:50|2926.51|2926.51|2926.51|2926.51|2926.51|2926.51|2926.51|2926.51|0
1632833100000|2021-09-28 12:45:00|2926.47|2926.47|2926.47|2926.47|2926.47|2926.47|2926.47|2926.47|0
1632833110000|2021-09-28 12:45:10|2926.41|2926.41|2926.41|2926.41|2926.41|2926.41|2926.41|2926.41|0
1632833120000|2021-09-28 12:45:20|2926.54|2926.54|2926.48|2926.48|2926.54|2926.54|2926.42|2926.42|0
1632833130000|2021-09-28 12:45:30|2926.37|2926.37|2925.59|2925.59|2926.37|2926.37|2925.59|2925.59|0
1632833140000|2021-09-28 12:45:40|2925.53|2925.53|2925.46|2925.46|2925.53|2925.53|2925.4|2925.4|0
1632833150000|2021-09-28 12:45:50|2925.34|2925.34|2925.31|2925.31|2925.34|2925.34|2925.31|2925.31|0
1632833160000|2021-09-28 12:46:00|2925.16|2925.16|2925.15|2925.15|2925.16|2925.16|2925.01|2925.01|0
1632833170000|2021-09-28 12:46:10|2925.1|2925.1|2925.1|2925.1|2925.1|2925.1|2925.1|2925.1|0
1632833180000|2021-09-28 12:46:20|2925.38|2925.38|2925.69|2925.69|2925.69|2925.69|2925.38|2925.38|0
1632833190000|2021-09-28 12:46:30|2925.62|2925.62|2925.75|2925.75|2925.75|2925.75|2925.62|2925.62|0
1632833200000|2021-09-28 12:46:40|2925.69|2925.69|2925.69|2925.69|2925.69|2925.69|2925.69|2925.69|0
1632833210000|2021-09-28 12:46:50|2925.57|2925.57|2925.58|2925.58|2925.58|2925.58|2925.51|2925.51|0
1632833230000|2021-09-28 12:47:10|2925.71|2925.71|2925.61|2925.61|2925.71|2925.71|2925.61|2925.61|0
1632833240000|2021-09-28 12:47:20|2925.71|2925.71|2925.75|2925.75|2925.82|2925.82|2925.71|2925.71|0
1632833260000|2021-09-28 12:47:40|2925.86|2925.86|2926.05|2926.05|2926.05|2926.05|2925.86|2925.86|0
1632833270000|2021-09-28 12:47:50|2926.12|2926.12|2926.12|2926.12|2926.12|2926.12|2926.12|2926.12|0
1632833290000|2021-09-28 12:48:10|2926.16|2926.16|2926.6|2926.6|2926.6|2926.6|2926.16|2926.16|0
1632833300000|2021-09-28 12:48:20|2926.55|2926.55|2926.31|2926.31|2926.55|2926.55|2926.31|2926.31|0
1632833310000|2021-09-28 12:48:30|2926.6|2926.6|2926.95|2926.95|2926.95|2926.95|2926.6|2926.6|0
1632833320000|2021-09-28 12:48:40|2927.01|2927.01|2927.3|2927.3|2927.3|2927.3|2927.01|2927.01|0
1632833330000|2021-09-28 12:48:50|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|0
1632833340000|2021-09-28 12:49:00|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|0
1632833350000|2021-09-28 12:49:10|2927.42|2927.42|2927.42|2927.42|2927.42|2927.42|2927.42|2927.42|0
1632833360000|2021-09-28 12:49:20|2927.32|2927.32|2927.18|2927.18|2927.32|2927.32|2927.18|2927.18|0
1632833390000|2021-09-28 12:49:50|2926.88|2926.88|2926.88|2926.88|2926.88|2926.88|2926.88|2926.88|0
1632833400000|2021-09-28 12:50:00|2926.74|2926.74|2926.35|2926.35|2926.74|2926.74|2926.35|2926.35|0
1632833410000|2021-09-28 12:50:10|2926.21|2926.21|2925.95|2925.95|2926.21|2926.21|2925.95|2925.95|0
1632833420000|2021-09-28 12:50:20|2926.24|2926.24|2926.24|2926.24|2926.24|2926.24|2926.24|2926.24|0
1632833430000|2021-09-28 12:50:30|2926.68|2926.68|2926.68|2926.68|2926.68|2926.68|2926.68|2926.68|0
1632833440000|2021-09-28 12:50:40|2926.74|2926.74|2926.68|2926.68|2926.74|2926.74|2926.68|2926.68|0
1632833450000|2021-09-28 12:50:50|2926.83|2926.83|2926.83|2926.83|2926.83|2926.83|2926.68|2926.68|0
1632833460000|2021-09-28 12:51:00|2926.73|2926.73|2926.32|2926.32|2926.73|2926.73|2926.32|2926.32|0
1632833500000|2021-09-28 12:51:40|2926.46|2926.46|2926.46|2926.46|2926.46|2926.46|2926.46|2926.46|0
1632833510000|2021-09-28 12:51:50|2926.32|2926.32|2926.25|2926.25|2926.32|2926.32|2926.25|2926.25|0
1632833520000|2021-09-28 12:52:00|2926.15|2926.15|2926.15|2926.15|2926.15|2926.15|2926.15|2926.15|0
1632833530000|2021-09-28 12:52:10|2925.85|2925.85|2925.72|2925.72|2925.85|2925.85|2925.56|2925.56|0
1632833550000|2021-09-28 12:52:30|2925.83|2925.83|2925.98|2925.98|2925.98|2925.98|2925.83|2925.83|0
1632833560000|2021-09-28 12:52:40|2925.92|2925.92|2925.85|2925.85|2925.92|2925.92|2925.85|2925.85|0
1632833570000|2021-09-28 12:52:50|2925.78|2925.78|2925.73|2925.73|2925.78|2925.78|2925.73|2925.73|0
1632833580000|2021-09-28 12:53:00|2925.6|2925.6|2925.53|2925.53|2925.6|2925.6|2925.53|2925.53|0
1632833590000|2021-09-28 12:53:10|2925.59|2925.59|2925.3|2925.3|2925.59|2925.59|2925.3|2925.3|0
1632833600000|2021-09-28 12:53:20|2925.17|2925.17|2925.77|2925.77|2925.77|2925.77|2925.17|2925.17|0
1632833610000|2021-09-28 12:53:30|2926.06|2926.06|2925.49|2925.49|2926.06|2926.06|2925.49|2925.49|0
1632833620000|2021-09-28 12:53:40|2925.36|2925.36|2925.3|2925.3|2925.36|2925.36|2925.3|2925.3|0
1632833630000|2021-09-28 12:53:50|2924.93|2924.93|2925.2|2925.2|2925.2|2925.2|2924.8|2924.8|0
1632833640000|2021-09-28 12:54:00|2925.06|2925.06|2925.14|2925.14|2925.21|2925.21|2925.06|2925.06|0
1632833650000|2021-09-28 12:54:10|2925.08|2925.08|2925.08|2925.08|2925.08|2925.08|2924.95|2924.95|0
1632833660000|2021-09-28 12:54:20|2925.22|2925.22|2925.29|2925.29|2925.29|2925.29|2925.09|2925.09|0
1632833670000|2021-09-28 12:54:30|2925.19|2925.19|2924.93|2924.93|2925.19|2925.19|2924.93|2924.93|0
1632833680000|2021-09-28 12:54:40|2925.07|2925.07|2925.28|2925.28|2925.28|2925.28|2925.07|2925.07|0
1632833690000|2021-09-28 12:54:50|2925.48|2925.48|2926.25|2926.25|2926.25|2926.25|2925.48|2925.48|0
1632833700000|2021-09-28 12:55:00|2926.39|2926.39|2926.39|2926.39|2926.39|2926.39|2926.39|2926.39|0
1632833710000|2021-09-28 12:55:10|2926.56|2926.56|2926.84|2926.84|2926.84|2926.84|2926.56|2926.56|0
1632833720000|2021-09-28 12:55:20|2926.94|2926.94|2927.4|2927.4|2927.4|2927.4|2926.94|2926.94|0
1632833730000|2021-09-28 12:55:30|2927.45|2927.45|2927.65|2927.65|2927.65|2927.65|2927.45|2927.45|0
1632833740000|2021-09-28 12:55:40|2927.72|2927.72|2927.72|2927.72|2927.72|2927.72|2927.72|2927.72|0
1632833750000|2021-09-28 12:55:50|2927.75|2927.75|2927.84|2927.84|2927.84|2927.84|2927.55|2927.55|0
1632833760000|2021-09-28 12:56:00|2927.63|2927.63|2927.81|2927.81|2927.88|2927.88|2927.63|2927.63|0
1632833770000|2021-09-28 12:56:10|2927.75|2927.75|2927.69|2927.69|2927.75|2927.75|2927.39|2927.39|0
1632833780000|2021-09-28 12:56:20|2927.57|2927.57|2927.52|2927.52|2927.62|2927.62|2927.45|2927.45|0
1632833790000|2021-09-28 12:56:30|2927.67|2927.67|2928.14|2928.14|2928.14|2928.14|2927.67|2927.67|0
1632833800000|2021-09-28 12:56:40|2927.99|2927.99|2928.25|2928.25|2928.25|2928.25|2927.99|2927.99|0
1632833810000|2021-09-28 12:56:50|2928.2|2928.2|2928.09|2928.09|2928.2|2928.2|2928.09|2928.09|0
1632833820000|2021-09-28 12:57:00|2928.16|2928.16|2928.1|2928.1|2928.16|2928.16|2928.1|2928.1|0
1632833830000|2021-09-28 12:57:10|2928.38|2928.38|2928.25|2928.25|2928.38|2928.38|2928.1|2928.1|0
1632833840000|2021-09-28 12:57:20|2928.19|2928.19|2928.19|2928.19|2928.19|2928.19|2928.19|2928.19|0
1632833850000|2021-09-28 12:57:30|2928.25|2928.25|2928.25|2928.25|2928.25|2928.25|2928.25|2928.25|0
1632833860000|2021-09-28 12:57:40|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|2928.34|2928.34|0
1632833870000|2021-09-28 12:57:50|2928.34|2928.34|2928.48|2928.48|2928.48|2928.48|2928.34|2928.34|0
1632833880000|2021-09-28 12:58:00|2928.6|2928.6|2928.71|2928.71|2928.71|2928.71|2928.6|2928.6|0
1632833890000|2021-09-28 12:58:10|2928.86|2928.86|2928.87|2928.87|2928.87|2928.87|2928.74|2928.74|0
1632833900000|2021-09-28 12:58:20|2928.72|2928.72|2928.86|2928.86|2928.86|2928.86|2928.72|2928.72|0
1632833910000|2021-09-28 12:58:30|2928.98|2928.98|2929.04|2929.04|2929.04|2929.04|2928.98|2928.98|0
1632833930000|2021-09-28 12:58:50|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|0
1632833940000|2021-09-28 12:59:00|2929.13|2929.13|2929.19|2929.19|2929.19|2929.19|2929.13|2929.13|0
1632833950000|2021-09-28 12:59:10|2929.3|2929.3|2929.3|2929.3|2929.3|2929.3|2929.3|2929.3|0
1632833960000|2021-09-28 12:59:20|2929.45|2929.45|2929.65|2929.65|2929.65|2929.65|2929.45|2929.45|0
1632833970000|2021-09-28 12:59:30|2929.85|2929.85|2930.08|2930.08|2930.08|2930.08|2929.85|2929.85|0
1632833990000|2021-09-28 12:59:50|2929.96|2929.96|2929.96|2929.96|2929.96|2929.96|2929.96|2929.96|0
1632834000000|2021-09-28 13:00:00|2929.86|2929.86|2929.04|2929.04|2929.86|2929.86|2928.91|2928.91|0
1632834010000|2021-09-28 13:00:10|2928.98|2928.98|2929.01|2929.01|2929.01|2929.01|2928.88|2928.88|0
1632834020000|2021-09-28 13:00:20|2929.07|2929.07|2929.81|2929.81|2929.81|2929.81|2929.07|2929.07|0
1632834030000|2021-09-28 13:00:30|2929.69|2929.69|2929.69|2929.69|2929.69|2929.69|2929.69|2929.69|0
1632834040000|2021-09-28 13:00:40|2929.54|2929.54|2929.61|2929.61|2929.61|2929.61|2929.54|2929.54|0
1632834060000|2021-09-28 13:01:00|2929.47|2929.47|2929.39|2929.39|2929.68|2929.68|2929.39|2929.39|0
1632834070000|2021-09-28 13:01:10|2929.45|2929.45|2929.45|2929.45|2929.45|2929.45|2929.45|2929.45|0
1632834080000|2021-09-28 13:01:20|2929.33|2929.33|2929.26|2929.26|2929.33|2929.33|2929.26|2929.26|0
1632834090000|2021-09-28 13:01:30|2929.12|2929.12|2929.12|2929.12|2929.12|2929.12|2929.12|2929.12|0
1632834100000|2021-09-28 13:01:40|2929.3|2929.3|2929.09|2929.09|2929.3|2929.3|2929.09|2929.09|0
1632834120000|2021-09-28 13:02:00|2929.16|2929.16|2929.22|2929.22|2929.26|2929.26|2929.16|2929.16|0
1632834130000|2021-09-28 13:02:10|2929.08|2929.08|2928.79|2928.79|2929.08|2929.08|2928.79|2928.79|0
1632834140000|2021-09-28 13:02:20|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|0
1632834150000|2021-09-28 13:02:30|2928.66|2928.66|2928.98|2928.98|2928.98|2928.98|2928.66|2928.66|0
1632834170000|2021-09-28 13:02:50|2928.83|2928.83|2928.97|2928.97|2928.97|2928.97|2928.83|2928.83|0
1632834180000|2021-09-28 13:03:00|2928.91|2928.91|2928.87|2928.87|2928.91|2928.91|2928.76|2928.76|0
1632834190000|2021-09-28 13:03:10|2929.01|2929.01|2928.91|2928.91|2929.01|2929.01|2928.87|2928.87|0
1632834210000|2021-09-28 13:03:30|2929.04|2929.04|2929.04|2929.04|2929.19|2929.19|2929.04|2929.04|0
1632834220000|2021-09-28 13:03:40|2928.9|2928.9|2928.63|2928.63|2928.9|2928.9|2928.63|2928.63|0
1632834230000|2021-09-28 13:03:50|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|0
1632834240000|2021-09-28 13:04:00|2928.88|2928.88|2928.99|2928.99|2928.99|2928.99|2928.88|2928.88|0
1632834250000|2021-09-28 13:04:10|2929.12|2929.12|2929.12|2929.12|2929.12|2929.12|2929.12|2929.12|0
1632834260000|2021-09-28 13:04:20|2929.18|2929.18|2929.01|2929.01|2929.18|2929.18|2929.01|2929.01|0
1632834270000|2021-09-28 13:04:30|2928.97|2928.97|2928.84|2928.84|2928.97|2928.97|2928.84|2928.84|0
1632834280000|2021-09-28 13:04:40|2928.7|2928.7|2928.63|2928.63|2928.7|2928.7|2928.63|2928.63|0
1632834300000|2021-09-28 13:05:00|2928.38|2928.38|2928.53|2928.53|2928.53|2928.53|2928.38|2928.38|0
1632834310000|2021-09-28 13:05:10|2928.67|2928.67|2928.84|2928.84|2928.84|2928.84|2928.67|2928.67|0
1632834320000|2021-09-28 13:05:20|2928.91|2928.91|2928.91|2928.91|2928.91|2928.91|2928.91|2928.91|0
1632834330000|2021-09-28 13:05:30|2928.97|2928.97|2928.97|2928.97|2928.97|2928.97|2928.97|2928.97|0
1632834340000|2021-09-28 13:05:40|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|0
1632834350000|2021-09-28 13:05:50|2929.26|2929.26|2929.8|2929.8|2929.8|2929.8|2929.26|2929.26|0
1632834360000|2021-09-28 13:06:00|2929.88|2929.88|2930.33|2930.33|2930.33|2930.33|2929.88|2929.88|0
1632834380000|2021-09-28 13:06:20|2930.27|2930.27|2930.27|2930.27|2930.27|2930.27|2930.27|2930.27|0
1632834390000|2021-09-28 13:06:30|2930.38|2930.38|2930.31|2930.31|2930.38|2930.38|2930.31|2930.31|0
1632834400000|2021-09-28 13:06:40|2930.38|2930.38|2930.38|2930.38|2930.38|2930.38|2930.38|2930.38|0
1632834420000|2021-09-28 13:07:00|2930.47|2930.47|2930.67|2930.67|2930.67|2930.67|2930.47|2930.47|0
1632834430000|2021-09-28 13:07:10|2930.73|2930.73|2930.67|2930.67|2930.73|2930.73|2930.67|2930.67|0
1632834440000|2021-09-28 13:07:20|2930.96|2930.96|2930.96|2930.96|2931.22|2931.22|2930.96|2930.96|0
1632834500000|2021-09-28 13:08:20|2931.02|2931.02|2930.86|2930.86|2931.09|2931.09|2930.86|2930.86|0
1632834510000|2021-09-28 13:08:30|2930.82|2930.82|2930.83|2930.83|2930.83|2930.83|2930.78|2930.78|0
1632834520000|2021-09-28 13:08:40|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|0
1632834530000|2021-09-28 13:08:50|2930.71|2930.71|2930.51|2930.51|2930.71|2930.71|2930.51|2930.51|0
1632834540000|2021-09-28 13:09:00|2930.31|2930.31|2929.94|2929.94|2930.31|2930.31|2929.88|2929.88|0
1632834550000|2021-09-28 13:09:10|2929.88|2929.88|2929.77|2929.77|2929.88|2929.88|2929.77|2929.77|0
1632834560000|2021-09-28 13:09:20|2929.84|2929.84|2929.78|2929.78|2929.84|2929.84|2929.78|2929.78|0
1632834570000|2021-09-28 13:09:30|2929.85|2929.85|2929.85|2929.85|2929.85|2929.85|2929.85|2929.85|0
1632834580000|2021-09-28 13:09:40|2929.79|2929.79|2929.79|2929.79|2929.79|2929.79|2929.79|2929.79|0
1632834590000|2021-09-28 13:09:50|2929.85|2929.85|2929.85|2929.85|2929.85|2929.85|2929.85|2929.85|0
1632834600000|2021-09-28 13:10:00|2929.92|2929.92|2929.92|2929.92|2929.92|2929.92|2929.92|2929.92|0
1632834610000|2021-09-28 13:10:10|2929.98|2929.98|2929.98|2929.98|2929.98|2929.98|2929.98|2929.98|0
1632834640000|2021-09-28 13:10:40|2929.92|2929.92|2929.92|2929.92|2929.92|2929.92|2929.92|2929.92|0
1632834650000|2021-09-28 13:10:50|2929.98|2929.98|2930.1|2930.1|2930.1|2930.1|2929.98|2929.98|0
1632834660000|2021-09-28 13:11:00|2930.16|2930.16|2930.23|2930.23|2930.23|2930.23|2930.16|2930.16|0
1632834670000|2021-09-28 13:11:10|2930.36|2930.36|2930.36|2930.36|2930.36|2930.36|2930.36|2930.36|0
1632834680000|2021-09-28 13:11:20|2930.42|2930.42|2931.19|2931.19|2931.19|2931.19|2930.42|2930.42|0
1632834690000|2021-09-28 13:11:30|2931.13|2931.13|2931.23|2931.23|2931.23|2931.23|2931.13|2931.13|0
1632834700000|2021-09-28 13:11:40|2931.37|2931.37|2931.37|2931.37|2931.37|2931.37|2931.37|2931.37|0
1632834720000|2021-09-28 13:12:00|2931.23|2931.23|2930.94|2930.94|2931.23|2931.23|2930.94|2930.94|0
1632834730000|2021-09-28 13:12:10|2931.01|2931.01|2931.06|2931.06|2931.06|2931.06|2931.01|2931.01|0
1632834740000|2021-09-28 13:12:20|2931.18|2931.18|2931.21|2931.21|2931.21|2931.21|2931.06|2931.06|0
1632834750000|2021-09-28 13:12:30|2931.08|2931.08|2931.16|2931.16|2931.16|2931.16|2931.08|2931.08|0
1632834770000|2021-09-28 13:12:50|2931.19|2931.19|2931.34|2931.34|2931.34|2931.34|2931.19|2931.19|0
1632834790000|2021-09-28 13:13:10|2931.41|2931.41|2931.47|2931.47|2931.47|2931.47|2931.41|2931.41|0
1632834800000|2021-09-28 13:13:20|2931.58|2931.58|2931.58|2931.58|2931.58|2931.58|2931.58|2931.58|0
1632834810000|2021-09-28 13:13:30|2931.68|2931.68|2931.68|2931.68|2931.68|2931.68|2931.68|2931.68|0
1632834820000|2021-09-28 13:13:40|2931.58|2931.58|2931.35|2931.35|2931.58|2931.58|2931.29|2931.29|0
1632834840000|2021-09-28 13:14:00|2931.58|2931.58|2931.52|2931.52|2931.58|2931.58|2931.51|2931.51|0
1632834850000|2021-09-28 13:14:10|2931.23|2931.23|2931.42|2931.42|2931.42|2931.42|2931.23|2931.23|0
1632834860000|2021-09-28 13:14:20|2931.36|2931.36|2932.29|2932.29|2932.29|2932.29|2931.36|2931.36|0
1632834870000|2021-09-28 13:14:30|2932.53|2932.53|2933.11|2933.11|2933.11|2933.11|2932.53|2932.53|0
1632834880000|2021-09-28 13:14:40|2933.15|2933.15|2933.15|2933.15|2933.15|2933.15|2933.15|2933.15|0
1632834890000|2021-09-28 13:14:50|2933.01|2933.01|2933.11|2933.11|2933.17|2933.17|2933.01|2933.01|0
1632834900000|2021-09-28 13:15:00|2933.17|2933.17|2933.23|2933.23|2933.23|2933.23|2933.17|2933.17|0
1632834910000|2021-09-28 13:15:10|2933.34|2933.34|2933.34|2933.34|2933.34|2933.34|2933.28|2933.28|0
1632834920000|2021-09-28 13:15:20|2933.2|2933.2|2932.85|2932.85|2933.2|2933.2|2932.85|2932.85|0
1632834930000|2021-09-28 13:15:30|2932.79|2932.79|2932.79|2932.79|2932.79|2932.79|2932.79|2932.79|0
1632834950000|2021-09-28 13:15:50|2932.86|2932.86|2932.86|2932.86|2932.86|2932.86|2932.86|2932.86|0
1632834960000|2021-09-28 13:16:00|2932.99|2932.99|2932.95|2932.95|2933.05|2933.05|2932.95|2932.95|0
1632834970000|2021-09-28 13:16:10|2932.81|2932.81|2932.81|2932.81|2932.86|2932.86|2932.81|2932.81|0
1632834980000|2021-09-28 13:16:20|2932.95|2932.95|2933.31|2933.31|2933.31|2933.31|2932.95|2932.95|0
1632835000000|2021-09-28 13:16:40|2933.46|2933.46|2933.85|2933.85|2933.85|2933.85|2933.46|2933.46|0
1632835010000|2021-09-28 13:16:50|2934.14|2934.14|2934.08|2934.08|2934.14|2934.14|2934.08|2934.08|0
1632835020000|2021-09-28 13:17:00|2934.14|2934.14|2934.44|2934.44|2934.44|2934.44|2934.14|2934.14|0
1632835030000|2021-09-28 13:17:10|2934.4|2934.4|2934.4|2934.4|2934.46|2934.46|2934.4|2934.4|0
1632835040000|2021-09-28 13:17:20|2934.55|2934.55|2934.81|2934.81|2934.81|2934.81|2934.55|2934.55|0
1632835050000|2021-09-28 13:17:30|2934.95|2934.95|2935.85|2935.85|2935.85|2935.85|2934.95|2934.95|0
1632835060000|2021-09-28 13:17:40|2935.93|2935.93|2935.88|2935.88|2935.98|2935.98|2935.83|2935.83|0
1632835070000|2021-09-28 13:17:50|2935.94|2935.94|2935.89|2935.89|2935.94|2935.94|2935.89|2935.89|0
1632835080000|2021-09-28 13:18:00|2936.08|2936.08|2936.51|2936.51|2936.51|2936.51|2936.08|2936.08|0
1632835090000|2021-09-28 13:18:10|2936.61|2936.61|2937.02|2937.02|2937.02|2937.02|2936.61|2936.61|0
1632835100000|2021-09-28 13:18:20|2936.96|2936.96|2936.78|2936.78|2936.96|2936.96|2936.58|2936.58|0
1632835110000|2021-09-28 13:18:30|2936.83|2936.83|2936.9|2936.9|2936.9|2936.9|2936.83|2936.83|0
1632835120000|2021-09-28 13:18:40|2937|2937|2937.07|2937.07|2937.07|2937.07|2937|2937|0
1632835130000|2021-09-28 13:18:50|2937.2|2937.2|2937.47|2937.47|2937.47|2937.47|2937.2|2937.2|0
1632835140000|2021-09-28 13:19:00|2937.37|2937.37|2936.99|2936.99|2937.37|2937.37|2936.93|2936.93|0
1632835160000|2021-09-28 13:19:20|2937.05|2937.05|2937.25|2937.25|2937.25|2937.25|2937.05|2937.05|0
1632835170000|2021-09-28 13:19:30|2937.19|2937.19|2937.19|2937.19|2937.19|2937.19|2937.19|2937.19|0
1632835180000|2021-09-28 13:19:40|2937.05|2937.05|2937.11|2937.11|2937.11|2937.11|2937.05|2937.05|0
1632835200000|2021-09-28 13:20:00|2937.05|2937.05|2937.11|2937.11|2937.11|2937.11|2937.05|2937.05|0
1632835210000|2021-09-28 13:20:10|2937.16|2937.16|2937.23|2937.23|2937.23|2937.23|2937.16|2937.16|0
1632835220000|2021-09-28 13:20:20|2937.29|2937.29|2937.23|2937.23|2937.29|2937.29|2937.23|2937.23|0
1632835230000|2021-09-28 13:20:30|2937.02|2937.02|2937.09|2937.09|2937.09|2937.09|2937.02|2937.02|0
1632835240000|2021-09-28 13:20:40|2937.37|2937.37|2937.81|2937.81|2937.81|2937.81|2937.37|2937.37|0
1632835250000|2021-09-28 13:20:50|2937.74|2937.74|2938.27|2938.27|2938.33|2938.33|2937.74|2937.74|0
1632835270000|2021-09-28 13:21:10|2938.44|2938.44|2938.38|2938.38|2938.5|2938.5|2938.38|2938.38|0
1632835280000|2021-09-28 13:21:20|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|0
1632835290000|2021-09-28 13:21:30|2938.56|2938.56|2938.21|2938.21|2938.56|2938.56|2938.21|2938.21|0
1632835300000|2021-09-28 13:21:40|2938.1|2938.1|2938.1|2938.1|2938.1|2938.1|2938.1|2938.1|0
1632835310000|2021-09-28 13:21:50|2937.97|2937.97|2937.97|2937.97|2937.97|2937.97|2937.97|2937.97|0
1632835320000|2021-09-28 13:22:00|2938.04|2938.04|2938.03|2938.03|2938.09|2938.09|2938.03|2938.03|0
1632835330000|2021-09-28 13:22:10|2938.09|2938.09|2938.11|2938.11|2938.26|2938.26|2938.09|2938.09|0
1632835350000|2021-09-28 13:22:30|2937.99|2937.99|2937.93|2937.93|2937.99|2937.99|2937.93|2937.93|0
1632835370000|2021-09-28 13:22:50|2937.86|2937.86|2937.86|2937.86|2937.86|2937.86|2937.86|2937.86|0
1632835380000|2021-09-28 13:23:00|2937.8|2937.8|2937.78|2937.78|2937.8|2937.8|2937.63|2937.63|0
1632835390000|2021-09-28 13:23:10|2937.85|2937.85|2937.53|2937.53|2937.85|2937.85|2937.39|2937.39|0
1632835400000|2021-09-28 13:23:20|2937.6|2937.6|2937.54|2937.54|2937.6|2937.6|2937.47|2937.47|0
1632835410000|2021-09-28 13:23:30|2937.49|2937.49|2937.42|2937.42|2937.49|2937.49|2937.42|2937.42|0
1632835420000|2021-09-28 13:23:40|2937.36|2937.36|2937.22|2937.22|2937.36|2937.36|2937.22|2937.22|0
1632835430000|2021-09-28 13:23:50|2936.94|2936.94|2936.88|2936.88|2936.94|2936.94|2936.88|2936.88|0
1632835440000|2021-09-28 13:24:00|2936.53|2936.53|2936.4|2936.4|2936.53|2936.53|2936.4|2936.4|0
1632835450000|2021-09-28 13:24:10|2936.35|2936.35|2936.35|2936.35|2936.35|2936.35|2936.35|2936.35|0
1632835460000|2021-09-28 13:24:20|2936.2|2936.2|2936.35|2936.35|2936.35|2936.35|2936.2|2936.2|0
1632835470000|2021-09-28 13:24:30|2936.4|2936.4|2936.46|2936.46|2936.46|2936.46|2936.4|2936.4|0
1632835480000|2021-09-28 13:24:40|2936.4|2936.4|2936.41|2936.41|2936.54|2936.54|2936.4|2936.4|0
1632835490000|2021-09-28 13:24:50|2936.35|2936.35|2936.47|2936.47|2936.6|2936.6|2936.35|2936.35|0
1632835500000|2021-09-28 13:25:00|2936.4|2936.4|2936.4|2936.4|2936.46|2936.46|2936.4|2936.4|0
1632835510000|2021-09-28 13:25:10|2936.33|2936.33|2936.06|2936.06|2936.4|2936.4|2936.06|2936.06|0
1632835520000|2021-09-28 13:25:20|2936.12|2936.12|2935.63|2935.63|2936.12|2936.12|2935.63|2935.63|0
1632835530000|2021-09-28 13:25:30|2935.5|2935.5|2935.64|2935.64|2935.64|2935.64|2935.5|2935.5|0
1632835550000|2021-09-28 13:25:50|2935.78|2935.78|2935.5|2935.5|2935.78|2935.78|2935.5|2935.5|0
1632835560000|2021-09-28 13:26:00|2935.44|2935.44|2935.51|2935.51|2935.51|2935.51|2935.33|2935.33|0
1632835570000|2021-09-28 13:26:10|2935.45|2935.45|2935.58|2935.58|2935.58|2935.58|2935.45|2935.45|0
1632835580000|2021-09-28 13:26:20|2935.73|2935.73|2935.58|2935.58|2935.73|2935.73|2935.58|2935.58|0
1632835590000|2021-09-28 13:26:30|2935.4|2935.4|2935.33|2935.33|2935.4|2935.4|2935.33|2935.33|0
1632835600000|2021-09-28 13:26:40|2935.19|2935.19|2934.08|2934.08|2935.19|2935.19|2934.08|2934.08|0
1632835620000|2021-09-28 13:27:00|2933.95|2933.95|2933.76|2933.76|2933.95|2933.95|2933.76|2933.76|0
1632835630000|2021-09-28 13:27:10|2933.88|2933.88|2933.76|2933.76|2933.93|2933.93|2933.76|2933.76|0
1632835640000|2021-09-28 13:27:20|2933.63|2933.63|2933.56|2933.56|2933.63|2933.63|2933.56|2933.56|0
1632835650000|2021-09-28 13:27:30|2933.6|2933.6|2933.6|2933.6|2933.6|2933.6|2933.6|2933.6|0
1632835660000|2021-09-28 13:27:40|2933.73|2933.73|2933.73|2933.73|2933.73|2933.73|2933.73|2933.73|0
1632835680000|2021-09-28 13:28:00|2933.79|2933.79|2933.86|2933.86|2933.86|2933.86|2933.79|2933.79|0
1632835700000|2021-09-28 13:28:20|2933.92|2933.92|2933.97|2933.97|2933.97|2933.97|2933.92|2933.92|0
1632835740000|2021-09-28 13:29:00|2934.08|2934.08|2934.45|2934.45|2934.45|2934.45|2934.08|2934.08|0
1632835760000|2021-09-28 13:29:20|2934.63|2934.63|2934.45|2934.45|2934.63|2934.63|2934.45|2934.45|0
1632835770000|2021-09-28 13:29:30|2934.33|2934.33|2934.33|2934.33|2934.33|2934.33|2934.33|2934.33|0
1632835780000|2021-09-28 13:29:40|2934.28|2934.28|2933.96|2933.96|2934.28|2934.28|2933.96|2933.96|0
1632835790000|2021-09-28 13:29:50|2933.83|2933.83|2934.36|2934.36|2934.36|2934.36|2933.83|2933.83|0
1632835800000|2021-09-28 13:30:00|2934.23|2934.23|2934.12|2934.12|2934.31|2934.31|2933.85|2933.85|0
1632835810000|2021-09-28 13:30:10|2934.09|2934.09|2934.29|2934.29|2934.29|2934.29|2933.83|2933.83|0
1632835820000|2021-09-28 13:30:20|2934.23|2934.23|2934.16|2934.16|2934.23|2934.23|2934.16|2934.16|0
1632835830000|2021-09-28 13:30:30|2934.44|2934.44|2934.74|2934.74|2934.74|2934.74|2934.44|2934.44|0
1632835840000|2021-09-28 13:30:40|2934.94|2934.94|2934.87|2934.87|2934.97|2934.97|2934.81|2934.81|0
1632835850000|2021-09-28 13:30:50|2934.82|2934.82|2934.77|2934.77|2934.82|2934.82|2934.7|2934.7|0
1632835860000|2021-09-28 13:31:00|2934.73|2934.73|2934.87|2934.87|2934.87|2934.87|2934.73|2934.73|0
1632835870000|2021-09-28 13:31:10|2934.72|2934.72|2933.68|2933.68|2934.72|2934.72|2933.68|2933.68|0
1632835880000|2021-09-28 13:31:20|2933.62|2933.62|2933.68|2933.68|2933.68|2933.68|2933.62|2933.62|0
1632835890000|2021-09-28 13:31:30|2933.74|2933.74|2934.24|2934.24|2934.24|2934.24|2933.74|2933.74|0
1632835900000|2021-09-28 13:31:40|2934.36|2934.36|2934.36|2934.36|2934.43|2934.43|2934.36|2934.36|0
1632835910000|2021-09-28 13:31:50|2934.4|2934.4|2934.41|2934.41|2934.41|2934.41|2934.33|2934.33|0
1632835920000|2021-09-28 13:32:00|2934.46|2934.46|2934.46|2934.46|2934.46|2934.46|2934.46|2934.46|0
1632835930000|2021-09-28 13:32:10|2934.71|2934.71|2934.97|2934.97|2934.97|2934.97|2934.71|2934.71|0
1632835940000|2021-09-28 13:32:20|2935.24|2935.24|2934.44|2934.44|2935.24|2935.24|2934.38|2934.38|0
1632835960000|2021-09-28 13:32:40|2934.51|2934.51|2934.65|2934.65|2934.86|2934.86|2934.51|2934.51|0
1632835970000|2021-09-28 13:32:50|2934.46|2934.46|2934.14|2934.14|2934.46|2934.46|2934.07|2934.07|0
1632835980000|2021-09-28 13:33:00|2934.08|2934.08|2934.02|2934.02|2934.29|2934.29|2934.02|2934.02|0
1632835990000|2021-09-28 13:33:10|2934.08|2934.08|2934.14|2934.14|2934.14|2934.14|2934.08|2934.08|0
1632836000000|2021-09-28 13:33:20|2934.07|2934.07|2934.07|2934.07|2934.07|2934.07|2934.07|2934.07|0
1632836010000|2021-09-28 13:33:30|2934.14|2934.14|2934.14|2934.14|2934.14|2934.14|2934.14|2934.14|0
1632836020000|2021-09-28 13:33:40|2934.25|2934.25|2934.43|2934.43|2934.43|2934.43|2934.25|2934.25|0
1632836030000|2021-09-28 13:33:50|2934.37|2934.37|2934.42|2934.42|2934.42|2934.42|2934.37|2934.37|0
1632836040000|2021-09-28 13:34:00|2934.35|2934.35|2934.3|2934.3|2934.35|2934.35|2934.16|2934.16|0
1632836050000|2021-09-28 13:34:10|2934.42|2934.42|2936.32|2936.32|2936.32|2936.32|2934.42|2934.42|0
1632836060000|2021-09-28 13:34:20|2936.38|2936.38|2937.27|2937.27|2937.27|2937.27|2936.38|2936.38|0
1632836070000|2021-09-28 13:34:30|2937.57|2937.57|2937.06|2937.06|2937.62|2937.62|2937.06|2937.06|0
1632836080000|2021-09-28 13:34:40|2937.29|2937.29|2937.1|2937.1|2937.35|2937.35|2937.1|2937.1|0
1632836090000|2021-09-28 13:34:50|2937.23|2937.23|2937.23|2937.23|2937.23|2937.23|2937.12|2937.12|0
1632836100000|2021-09-28 13:35:00|2937.16|2937.16|2937.13|2937.13|2937.16|2937.16|2936.97|2936.97|0
1632836110000|2021-09-28 13:35:10|2937.26|2937.26|2936.92|2936.92|2937.33|2937.33|2936.92|2936.92|0
1632836120000|2021-09-28 13:35:20|2936.72|2936.72|2936.74|2936.74|2936.74|2936.74|2936.61|2936.61|0
1632836130000|2021-09-28 13:35:30|2936.85|2936.85|2936.6|2936.6|2936.85|2936.85|2936.6|2936.6|0
1632836140000|2021-09-28 13:35:40|2936.54|2936.54|2936.76|2936.76|2936.76|2936.76|2936.47|2936.47|0
1632836150000|2021-09-28 13:35:50|2936.55|2936.55|2936.2|2936.2|2936.65|2936.65|2936.2|2936.2|0
1632836160000|2021-09-28 13:36:00|2936.33|2936.33|2936.18|2936.18|2936.33|2936.33|2936.08|2936.08|0
1632836180000|2021-09-28 13:36:20|2936.04|2936.04|2936.33|2936.33|2936.33|2936.33|2936.04|2936.04|0
1632836190000|2021-09-28 13:36:30|2936.39|2936.39|2936.39|2936.39|2936.39|2936.39|2936.39|2936.39|0
1632836210000|2021-09-28 13:36:50|2936.43|2936.43|2936.02|2936.02|2936.43|2936.43|2935.91|2935.91|0
1632836220000|2021-09-28 13:37:00|2935.95|2935.95|2935.65|2935.65|2935.95|2935.95|2935.65|2935.65|0
1632836230000|2021-09-28 13:37:10|2935.58|2935.58|2934.74|2934.74|2935.58|2935.58|2934.74|2934.74|0
1632836240000|2021-09-28 13:37:20|2934.61|2934.61|2933.46|2933.46|2934.61|2934.61|2933.46|2933.46|0
1632836250000|2021-09-28 13:37:30|2933.41|2933.41|2932.6|2932.6|2933.41|2933.41|2932.53|2932.53|0
1632836260000|2021-09-28 13:37:40|2932.66|2932.66|2934.14|2934.14|2934.14|2934.14|2932.6|2932.6|0
1632836270000|2021-09-28 13:37:50|2934.2|2934.2|2933.8|2933.8|2934.2|2934.2|2933.8|2933.8|0
1632836280000|2021-09-28 13:38:00|2933.93|2933.93|2934.23|2934.23|2934.23|2934.23|2933.93|2933.93|0
1632836290000|2021-09-28 13:38:10|2934.11|2934.11|2934.32|2934.32|2934.32|2934.32|2934.11|2934.11|0
1632836300000|2021-09-28 13:38:20|2934.37|2934.37|2934.51|2934.51|2934.51|2934.51|2934.37|2934.37|0
1632836310000|2021-09-28 13:38:30|2934.57|2934.57|2934.57|2934.57|2934.57|2934.57|2934.57|2934.57|0
1632836320000|2021-09-28 13:38:40|2934.51|2934.51|2934.51|2934.51|2934.51|2934.51|2934.51|2934.51|0
1632836330000|2021-09-28 13:38:50|2934.82|2934.82|2935.44|2935.44|2935.51|2935.51|2934.82|2934.82|0
1632836340000|2021-09-28 13:39:00|2935.24|2935.24|2934.07|2934.07|2935.24|2935.24|2934.07|2934.07|0
1632836350000|2021-09-28 13:39:10|2934.02|2934.02|2933.35|2933.35|2934.02|2934.02|2933.35|2933.35|0
1632836360000|2021-09-28 13:39:20|2933.16|2933.16|2933.12|2933.12|2933.27|2933.27|2933.12|2933.12|0
1632836370000|2021-09-28 13:39:30|2933.25|2933.25|2933.25|2933.25|2933.25|2933.25|2933.25|2933.25|0
1632836380000|2021-09-28 13:39:40|2933.38|2933.38|2933.38|2933.38|2933.38|2933.38|2933.38|2933.38|0
1632836390000|2021-09-28 13:39:50|2933.26|2933.26|2932.91|2932.91|2933.26|2933.26|2932.91|2932.91|0
1632836400000|2021-09-28 13:40:00|2932.72|2932.72|2932.45|2932.45|2932.72|2932.72|2932.01|2932.01|0
1632836410000|2021-09-28 13:40:10|2932.57|2932.57|2932.65|2932.65|2932.84|2932.84|2932.57|2932.57|0
1632836420000|2021-09-28 13:40:20|2932.34|2932.34|2932.34|2932.34|2932.34|2932.34|2932.34|2932.34|0
1632836440000|2021-09-28 13:40:40|2932.22|2932.22|2932.09|2932.09|2932.22|2932.22|2932.09|2932.09|0
1632836460000|2021-09-28 13:41:00|2932.03|2932.03|2932.03|2932.03|2932.03|2932.03|2932.03|2932.03|0
1632836470000|2021-09-28 13:41:10|2932.16|2932.16|2932.31|2932.31|2932.31|2932.31|2932.16|2932.16|0
1632836480000|2021-09-28 13:41:20|2932.25|2932.25|2932.19|2932.19|2932.25|2932.25|2932.19|2932.19|0
1632836490000|2021-09-28 13:41:30|2932.52|2932.52|2932.2|2932.2|2932.52|2932.52|2932.2|2932.2|0
1632836500000|2021-09-28 13:41:40|2932.05|2932.05|2932.47|2932.47|2932.47|2932.47|2932.05|2932.05|0
1632836510000|2021-09-28 13:41:50|2932.61|2932.61|2932.67|2932.67|2932.67|2932.67|2932.61|2932.61|0
1632836520000|2021-09-28 13:42:00|2932.84|2932.84|2932.84|2932.84|2932.84|2932.84|2932.84|2932.84|0
1632836530000|2021-09-28 13:42:10|2932.59|2932.59|2932.83|2932.83|2932.83|2932.83|2932.56|2932.56|0
1632836540000|2021-09-28 13:42:20|2932.95|2932.95|2932.89|2932.89|2932.95|2932.95|2932.83|2932.83|0
1632836550000|2021-09-28 13:42:30|2932.74|2932.74|2932.28|2932.28|2932.74|2932.74|2932.28|2932.28|0
1632836560000|2021-09-28 13:42:40|2932.21|2932.21|2931.4|2931.4|2932.21|2932.21|2931.4|2931.4|0
1632836570000|2021-09-28 13:42:50|2931.25|2931.25|2930.22|2930.22|2931.25|2931.25|2930.22|2930.22|0
1632836580000|2021-09-28 13:43:00|2929.67|2929.67|2929.49|2929.49|2929.81|2929.81|2929.29|2929.29|0
1632836590000|2021-09-28 13:43:10|2929.64|2929.64|2929.64|2929.64|2929.64|2929.64|2929.64|2929.64|0
1632836600000|2021-09-28 13:43:20|2929.78|2929.78|2929.55|2929.55|2929.78|2929.78|2929.55|2929.55|0
1632836620000|2021-09-28 13:43:40|2929.49|2929.49|2929.49|2929.49|2929.49|2929.49|2929.49|2929.49|0
1632836630000|2021-09-28 13:43:50|2929.42|2929.42|2928.96|2928.96|2929.42|2929.42|2928.96|2928.96|0
1632836640000|2021-09-28 13:44:00|2928.77|2928.77|2928.74|2928.74|2928.77|2928.77|2928.7|2928.7|0
1632836650000|2021-09-28 13:44:10|2928.59|2928.59|2928.59|2928.59|2928.59|2928.59|2928.59|2928.59|0
1632836660000|2021-09-28 13:44:20|2928.63|2928.63|2928.63|2928.63|2928.63|2928.63|2928.63|2928.63|0
1632836670000|2021-09-28 13:44:30|2928.77|2928.77|2928.61|2928.61|2928.77|2928.77|2928.61|2928.61|0
1632836680000|2021-09-28 13:44:40|2928.74|2928.74|2928.74|2928.74|2928.79|2928.79|2928.74|2928.74|0
1632836690000|2021-09-28 13:44:50|2928.61|2928.61|2927.14|2927.14|2928.61|2928.61|2927.14|2927.14|0
1632836700000|2021-09-28 13:45:00|2927.11|2927.11|2926.68|2926.68|2927.11|2927.11|2926.68|2926.68|0
1632836710000|2021-09-28 13:45:10|2926.47|2926.47|2926.64|2926.64|2926.68|2926.68|2926.47|2926.47|0
1632836720000|2021-09-28 13:45:20|2926.71|2926.71|2926.71|2926.71|2926.71|2926.71|2926.71|2926.71|0
1632836740000|2021-09-28 13:45:40|2926.65|2926.65|2926.67|2926.67|2926.91|2926.91|2926.65|2926.65|0
1632836750000|2021-09-28 13:45:50|2926.61|2926.61|2925.57|2925.57|2926.61|2926.61|2925.57|2925.57|0
1632836760000|2021-09-28 13:46:00|2925.44|2925.44|2925.15|2925.15|2925.44|2925.44|2925.15|2925.15|0
1632836770000|2021-09-28 13:46:10|2925.21|2925.21|2925.42|2925.42|2925.42|2925.42|2925.21|2925.21|0
1632836780000|2021-09-28 13:46:20|2925.36|2925.36|2924.97|2924.97|2925.36|2925.36|2924.95|2924.95|0
1632836790000|2021-09-28 13:46:30|2925.17|2925.17|2925.22|2925.22|2925.23|2925.23|2925.03|2925.03|0
1632836800000|2021-09-28 13:46:40|2925.08|2925.08|2924.98|2924.98|2925.08|2925.08|2924.98|2924.98|0
1632836810000|2021-09-28 13:46:50|2924.92|2924.92|2924.96|2924.96|2925.09|2925.09|2924.92|2924.92|0
1632836820000|2021-09-28 13:47:00|2924.85|2924.85|2924.55|2924.55|2924.85|2924.85|2924.55|2924.55|0
1632836830000|2021-09-28 13:47:10|2924.61|2924.61|2924.26|2924.26|2924.61|2924.61|2924.22|2924.22|0
1632836840000|2021-09-28 13:47:20|2924.12|2924.12|2923.94|2923.94|2924.12|2924.12|2923.94|2923.94|0
1632836850000|2021-09-28 13:47:30|2923.79|2923.79|2923.79|2923.79|2923.79|2923.79|2923.79|2923.79|0
1632836860000|2021-09-28 13:47:40|2923.68|2923.68|2923.79|2923.79|2923.79|2923.79|2923.68|2923.68|0
1632836870000|2021-09-28 13:47:50|2923.91|2923.91|2924.1|2924.1|2924.1|2924.1|2923.91|2923.91|0
1632836880000|2021-09-28 13:48:00|2924.17|2924.17|2924.46|2924.46|2924.75|2924.75|2924.17|2924.17|0
1632836890000|2021-09-28 13:48:10|2924.58|2924.58|2924.58|2924.58|2924.58|2924.58|2924.58|2924.58|0
1632836910000|2021-09-28 13:48:30|2924.48|2924.48|2924.62|2924.62|2924.62|2924.62|2924.48|2924.48|0
1632836920000|2021-09-28 13:48:40|2924.68|2924.68|2924.49|2924.49|2924.68|2924.68|2924.49|2924.49|0
1632836930000|2021-09-28 13:48:50|2924.46|2924.46|2924.35|2924.35|2924.46|2924.46|2924.35|2924.35|0
1632836940000|2021-09-28 13:49:00|2924.21|2924.21|2923.61|2923.61|2924.21|2924.21|2923.61|2923.61|0
1632836950000|2021-09-28 13:49:10|2923.46|2923.46|2922.65|2922.65|2923.46|2923.46|2922.65|2922.65|0
1632836960000|2021-09-28 13:49:20|2922.71|2922.71|2923.11|2923.11|2923.11|2923.11|2922.71|2922.71|0
1632836970000|2021-09-28 13:49:30|2923.06|2923.06|2923.36|2923.36|2923.36|2923.36|2923.06|2923.06|0
1632836980000|2021-09-28 13:49:40|2923.5|2923.5|2923.5|2923.5|2923.5|2923.5|2923.5|2923.5|0
1632836990000|2021-09-28 13:49:50|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|0
1632837000000|2021-09-28 13:50:00|2923.41|2923.41|2922.73|2922.73|2923.41|2923.41|2922.7|2922.7|0
1632837010000|2021-09-28 13:50:10|2922.79|2922.79|2922.1|2922.1|2922.79|2922.79|2922.1|2922.1|0
1632837020000|2021-09-28 13:50:20|2922.27|2922.27|2922.61|2922.61|2922.61|2922.61|2922.08|2922.08|0
1632837040000|2021-09-28 13:50:40|2922.32|2922.32|2922.59|2922.59|2922.61|2922.61|2922.32|2922.32|0
1632837050000|2021-09-28 13:50:50|2922.71|2922.71|2922.27|2922.27|2922.71|2922.71|2922.27|2922.27|0
1632837060000|2021-09-28 13:51:00|2922.23|2922.23|2922.36|2922.36|2922.36|2922.36|2922.23|2922.23|0
1632837070000|2021-09-28 13:51:10|2922.49|2922.49|2922.37|2922.37|2922.49|2922.49|2922.37|2922.37|0
1632837080000|2021-09-28 13:51:20|2922.32|2922.32|2922.02|2922.02|2922.32|2922.32|2921.84|2921.84|0
1632837090000|2021-09-28 13:51:30|2921.91|2921.91|2921.96|2921.96|2921.96|2921.96|2921.91|2921.91|0
1632837100000|2021-09-28 13:51:40|2921.85|2921.85|2921.96|2921.96|2921.96|2921.96|2921.81|2921.81|0
1632837120000|2021-09-28 13:52:00|2921.81|2921.81|2921.63|2921.63|2921.81|2921.81|2921.52|2921.52|0
1632837130000|2021-09-28 13:52:10|2921.76|2921.76|2921.76|2921.76|2921.76|2921.76|2921.76|2921.76|0
1632837140000|2021-09-28 13:52:20|2921.82|2921.82|2923.17|2923.17|2923.17|2923.17|2921.82|2921.82|0
1632837160000|2021-09-28 13:52:40|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|0
1632837170000|2021-09-28 13:52:50|2923.25|2923.25|2923.25|2923.25|2923.25|2923.25|2923.25|2923.25|0
1632837180000|2021-09-28 13:53:00|2923.56|2923.56|2923.74|2923.74|2923.74|2923.74|2923.56|2923.56|0
1632837190000|2021-09-28 13:53:10|2923.8|2923.8|2925.3|2925.3|2925.3|2925.3|2923.8|2923.8|0
1632837200000|2021-09-28 13:53:20|2925.41|2925.41|2925.77|2925.77|2925.77|2925.77|2925.41|2925.41|0
1632837210000|2021-09-28 13:53:30|2925.7|2925.7|2925.97|2925.97|2925.97|2925.97|2925.7|2925.7|0
1632837220000|2021-09-28 13:53:40|2925.53|2925.53|2926.01|2926.01|2926.01|2926.01|2925.53|2925.53|0
1632837230000|2021-09-28 13:53:50|2926.13|2926.13|2926.52|2926.52|2926.52|2926.52|2926.13|2926.13|0
1632837240000|2021-09-28 13:54:00|2926.58|2926.58|2927.35|2927.35|2927.35|2927.35|2926.58|2926.58|0
1632837250000|2021-09-28 13:54:10|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|0
1632837260000|2021-09-28 13:54:20|2927.55|2927.55|2928.17|2928.17|2928.32|2928.32|2927.49|2927.49|0
1632837270000|2021-09-28 13:54:30|2928.32|2928.32|2928.15|2928.15|2928.51|2928.51|2928.15|2928.15|0
1632837280000|2021-09-28 13:54:40|2928.22|2928.22|2927.93|2927.93|2928.22|2928.22|2927.93|2927.93|0
1632837290000|2021-09-28 13:54:50|2927.88|2927.88|2928.24|2928.24|2928.24|2928.24|2927.7|2927.7|0
1632837300000|2021-09-28 13:55:00|2928.36|2928.36|2928.46|2928.46|2928.56|2928.56|2928.26|2928.26|0
1632837310000|2021-09-28 13:55:10|2928.97|2928.97|2929.2|2929.2|2929.2|2929.2|2928.97|2928.97|0
1632837320000|2021-09-28 13:55:20|2929.32|2929.32|2929.32|2929.32|2929.32|2929.32|2929.32|2929.32|0
1632837330000|2021-09-28 13:55:30|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|0
1632837340000|2021-09-28 13:55:40|2929.48|2929.48|2929.07|2929.07|2929.48|2929.48|2929.07|2929.07|0
1632837350000|2021-09-28 13:55:50|2929.13|2929.13|2928.81|2928.81|2929.13|2929.13|2928.81|2928.81|0
1632837360000|2021-09-28 13:56:00|2928.68|2928.68|2928.83|2928.83|2928.83|2928.83|2928.68|2928.68|0
1632837370000|2021-09-28 13:56:10|2928.97|2928.97|2930.15|2930.15|2930.15|2930.15|2928.97|2928.97|0
1632837380000|2021-09-28 13:56:20|2930.34|2930.34|2931.06|2931.06|2931.06|2931.06|2930.34|2930.34|0
1632837390000|2021-09-28 13:56:30|2931.13|2931.13|2931.47|2931.47|2931.47|2931.47|2930.89|2930.89|0
1632837400000|2021-09-28 13:56:40|2931.59|2931.59|2931.59|2931.59|2931.59|2931.59|2931.59|2931.59|0
1632837410000|2021-09-28 13:56:50|2931.66|2931.66|2933.04|2933.04|2933.04|2933.04|2931.66|2931.66|0
1632837420000|2021-09-28 13:57:00|2933.29|2933.29|2933.29|2933.29|2933.29|2933.29|2933.29|2933.29|0
1632837430000|2021-09-28 13:57:10|2933.22|2933.22|2932.44|2932.44|2933.22|2933.22|2932.44|2932.44|0
1632837440000|2021-09-28 13:57:20|2932.5|2932.5|2932.6|2932.6|2932.6|2932.6|2932.5|2932.5|0
1632837450000|2021-09-28 13:57:30|2932.54|2932.54|2932.46|2932.46|2932.54|2932.54|2932.03|2932.03|0
1632837460000|2021-09-28 13:57:40|2932.26|2932.26|2932.61|2932.61|2932.61|2932.61|2932.26|2932.26|0
1632837470000|2021-09-28 13:57:50|2932.49|2932.49|2932.63|2932.63|2932.63|2932.63|2932.49|2932.49|0
1632837480000|2021-09-28 13:58:00|2932.75|2932.75|2933.26|2933.26|2933.26|2933.26|2932.75|2932.75|0
1632837490000|2021-09-28 13:58:10|2933.5|2933.5|2933.15|2933.15|2933.56|2933.56|2933.15|2933.15|0
1632837500000|2021-09-28 13:58:20|2933|2933|2933.35|2933.35|2933.35|2933.35|2933|2933|0
1632837510000|2021-09-28 13:58:30|2933.21|2933.21|2933.3|2933.3|2933.3|2933.3|2933.21|2933.21|0
1632837520000|2021-09-28 13:58:40|2933.37|2933.37|2933.71|2933.71|2933.82|2933.82|2933.37|2933.37|0
1632837530000|2021-09-28 13:58:50|2934.07|2934.07|2934.19|2934.19|2934.19|2934.19|2934.07|2934.07|0
1632837540000|2021-09-28 13:59:00|2934.05|2934.05|2934.82|2934.82|2934.82|2934.82|2933.93|2933.93|0
1632837550000|2021-09-28 13:59:10|2934.89|2934.89|2934.89|2934.89|2934.89|2934.89|2934.89|2934.89|0
1632837560000|2021-09-28 13:59:20|2934.91|2934.91|2935.03|2935.03|2935.03|2935.03|2934.91|2934.91|0
1632837570000|2021-09-28 13:59:30|2935.01|2935.01|2935.01|2935.01|2935.01|2935.01|2935.01|2935.01|0
1632837580000|2021-09-28 13:59:40|2934.72|2934.72|2934.88|2934.88|2934.88|2934.88|2934.72|2934.72|0
1632837590000|2021-09-28 13:59:50|2934.83|2934.83|2934.88|2934.88|2934.88|2934.88|2934.83|2934.83|0
1632837600000|2021-09-28 14:00:00|2934.68|2934.68|2933.58|2933.58|2934.68|2934.68|2933.47|2933.47|0
1632837610000|2021-09-28 14:00:10|2933.64|2933.64|2933.76|2933.76|2933.76|2933.76|2933.64|2933.64|0
1632837620000|2021-09-28 14:00:20|2933.82|2933.82|2934.06|2934.06|2934.13|2934.13|2933.82|2933.82|0
1632837630000|2021-09-28 14:00:30|2934.13|2934.13|2934.31|2934.31|2934.31|2934.31|2934.13|2934.13|0
1632837640000|2021-09-28 14:00:40|2934.24|2934.24|2934.24|2934.24|2934.24|2934.24|2934.24|2934.24|0
1632837650000|2021-09-28 14:00:50|2934.39|2934.39|2934.19|2934.19|2934.39|2934.39|2934.19|2934.19|0
1632837660000|2021-09-28 14:01:00|2934.04|2934.04|2933.98|2933.98|2934.04|2934.04|2933.98|2933.98|0
1632837670000|2021-09-28 14:01:10|2934.27|2934.27|2934.27|2934.27|2934.27|2934.27|2934.27|2934.27|0
1632837680000|2021-09-28 14:01:20|2934.42|2934.42|2934.07|2934.07|2934.42|2934.42|2934.07|2934.07|0
1632837690000|2021-09-28 14:01:30|2934.02|2934.02|2934.2|2934.2|2934.2|2934.2|2933.9|2933.9|0
1632837700000|2021-09-28 14:01:40|2933.95|2933.95|2933.76|2933.76|2933.95|2933.95|2933.76|2933.76|0
1632837710000|2021-09-28 14:01:50|2933.81|2933.81|2933.37|2933.37|2933.87|2933.87|2933.37|2933.37|0
1632837720000|2021-09-28 14:02:00|2933.43|2933.43|2933.53|2933.53|2933.63|2933.63|2933.37|2933.37|0
1632837730000|2021-09-28 14:02:10|2933.6|2933.6|2933.68|2933.68|2933.7|2933.7|2933.58|2933.58|0
1632837740000|2021-09-28 14:02:20|2933.54|2933.54|2933.22|2933.22|2933.68|2933.68|2933.22|2933.22|0
1632837750000|2021-09-28 14:02:30|2933.76|2933.76|2933.91|2933.91|2933.91|2933.91|2933.76|2933.76|0
1632837760000|2021-09-28 14:02:40|2933.77|2933.77|2933.58|2933.58|2933.77|2933.77|2933.58|2933.58|0
1632837770000|2021-09-28 14:02:50|2933.43|2933.43|2932.81|2932.81|2933.43|2933.43|2932.81|2932.81|0
1632837780000|2021-09-28 14:03:00|2932.94|2932.94|2932.34|2932.34|2932.94|2932.94|2931.8|2931.8|0
1632837790000|2021-09-28 14:03:10|2932.29|2932.29|2932.28|2932.28|2932.58|2932.58|2932.28|2932.28|0
1632837800000|2021-09-28 14:03:20|2932.42|2932.42|2932.69|2932.69|2932.82|2932.82|2932.42|2932.42|0
1632837810000|2021-09-28 14:03:30|2932.62|2932.62|2932.67|2932.67|2932.77|2932.77|2932.54|2932.54|0
1632837820000|2021-09-28 14:03:40|2932.95|2932.95|2932.95|2932.95|2932.95|2932.95|2932.95|2932.95|0
1632837830000|2021-09-28 14:03:50|2933.15|2933.15|2933.87|2933.87|2933.87|2933.87|2933.15|2933.15|0
1632837840000|2021-09-28 14:04:00|2933.72|2933.72|2934.2|2934.2|2934.2|2934.2|2933.66|2933.66|0
1632837850000|2021-09-28 14:04:10|2934.24|2934.24|2934.74|2934.74|2934.74|2934.74|2934.24|2934.24|0
1632837860000|2021-09-28 14:04:20|2934.88|2934.88|2935.23|2935.23|2935.23|2935.23|2934.88|2934.88|0
1632837870000|2021-09-28 14:04:30|2935.17|2935.17|2935.59|2935.59|2935.59|2935.59|2935.17|2935.17|0
1632837880000|2021-09-28 14:04:40|2935.45|2935.45|2934.65|2934.65|2935.45|2935.45|2934.65|2934.65|0
1632837890000|2021-09-28 14:04:50|2934.71|2934.71|2934.06|2934.06|2934.71|2934.71|2933.92|2933.92|0
1632837900000|2021-09-28 14:05:00|2934.13|2934.13|2935.04|2935.04|2935.07|2935.07|2934.13|2934.13|0
1632837910000|2021-09-28 14:05:10|2934.93|2934.93|2934.78|2934.78|2935.07|2935.07|2934.69|2934.69|0
1632837920000|2021-09-28 14:05:20|2934.74|2934.74|2934.42|2934.42|2935.2|2935.2|2934.42|2934.42|0
1632837930000|2021-09-28 14:05:30|2934.04|2934.04|2933.56|2933.56|2934.04|2934.04|2933.56|2933.56|0
1632837940000|2021-09-28 14:05:40|2933.7|2933.7|2933.85|2933.85|2933.99|2933.99|2933.7|2933.7|0
1632837950000|2021-09-28 14:05:50|2933.96|2933.96|2933.97|2933.97|2933.97|2933.97|2933.82|2933.82|0
1632837960000|2021-09-28 14:06:00|2934.02|2934.02|2935.43|2935.43|2935.43|2935.43|2934.02|2934.02|0
1632837970000|2021-09-28 14:06:10|2935.56|2935.56|2934.92|2934.92|2935.56|2935.56|2934.92|2934.92|0
1632837980000|2021-09-28 14:06:20|2934.86|2934.86|2934.01|2934.01|2935.02|2935.02|2934.01|2934.01|0
1632837990000|2021-09-28 14:06:30|2934.16|2934.16|2934.46|2934.46|2934.46|2934.46|2934.16|2934.16|0
1632838000000|2021-09-28 14:06:40|2934.21|2934.21|2934.57|2934.57|2934.63|2934.63|2934.21|2934.21|0
1632838010000|2021-09-28 14:06:50|2934.28|2934.28|2934.18|2934.18|2934.28|2934.28|2934.18|2934.18|0
1632838020000|2021-09-28 14:07:00|2934.07|2934.07|2934.28|2934.28|2934.34|2934.34|2934.07|2934.07|0
1632838030000|2021-09-28 14:07:10|2934.8|2934.8|2935.37|2935.37|2935.37|2935.37|2934.8|2934.8|0
1632838040000|2021-09-28 14:07:20|2935.44|2935.44|2935.69|2935.69|2935.72|2935.72|2935.44|2935.44|0
1632838050000|2021-09-28 14:07:30|2935.75|2935.75|2935.75|2935.75|2935.75|2935.75|2935.75|2935.75|0
1632838060000|2021-09-28 14:07:40|2935.69|2935.69|2935.43|2935.43|2935.83|2935.83|2935.43|2935.43|0
1632838070000|2021-09-28 14:07:50|2935.29|2935.29|2934.81|2934.81|2935.29|2935.29|2934.81|2934.81|0
1632838080000|2021-09-28 14:08:00|2934.67|2934.67|2934.75|2934.75|2934.82|2934.82|2934.61|2934.61|0
1632838090000|2021-09-28 14:08:10|2934.61|2934.61|2934.54|2934.54|2934.61|2934.61|2934.54|2934.54|0
1632838100000|2021-09-28 14:08:20|2934.1|2934.1|2933.96|2933.96|2934.1|2934.1|2933.96|2933.96|0
1632838110000|2021-09-28 14:08:30|2933.9|2933.9|2934.05|2934.05|2934.05|2934.05|2933.9|2933.9|0
1632838120000|2021-09-28 14:08:40|2934|2934|2933.96|2933.96|2934|2934|2933.96|2933.96|0
1632838130000|2021-09-28 14:08:50|2934.17|2934.17|2934.14|2934.14|2934.29|2934.29|2934.14|2934.14|0
1632838140000|2021-09-28 14:09:00|2934.21|2934.21|2934.45|2934.45|2934.45|2934.45|2934.21|2934.21|0
1632838150000|2021-09-28 14:09:10|2934.3|2934.3|2934.5|2934.5|2934.5|2934.5|2934.3|2934.3|0
1632838160000|2021-09-28 14:09:20|2934.35|2934.35|2934.58|2934.58|2934.58|2934.58|2934.35|2934.35|0
1632838170000|2021-09-28 14:09:30|2934.44|2934.44|2934.14|2934.14|2934.44|2934.44|2934.14|2934.14|0
1632838180000|2021-09-28 14:09:40|2933.85|2933.85|2933.48|2933.48|2933.85|2933.85|2933.48|2933.48|0
1632838200000|2021-09-28 14:10:00|2933.77|2933.77|2933.27|2933.27|2933.91|2933.91|2933.27|2933.27|0
1632838210000|2021-09-28 14:10:10|2933.39|2933.39|2932.58|2932.58|2933.39|2933.39|2932.58|2932.58|0
1632838220000|2021-09-28 14:10:20|2932.73|2932.73|2932.87|2932.87|2933.01|2933.01|2932.72|2932.72|0
1632838230000|2021-09-28 14:10:30|2932.77|2932.77|2932.96|2932.96|2932.96|2932.96|2932.77|2932.77|0
1632838240000|2021-09-28 14:10:40|2933.02|2933.02|2933.51|2933.51|2933.51|2933.51|2933.02|2933.02|0
1632838250000|2021-09-28 14:10:50|2933.57|2933.57|2931.82|2931.82|2933.92|2933.92|2931.82|2931.82|0
1632838260000|2021-09-28 14:11:00|2931.69|2931.69|2931.43|2931.43|2931.69|2931.69|2931.43|2931.43|0
1632838270000|2021-09-28 14:11:10|2931.72|2931.72|2931.72|2931.72|2931.72|2931.72|2931.72|2931.72|0
1632838280000|2021-09-28 14:11:20|2931.66|2931.66|2931.65|2931.65|2931.85|2931.85|2931.6|2931.6|0
1632838290000|2021-09-28 14:11:30|2931.58|2931.58|2931.52|2931.52|2931.58|2931.58|2931.52|2931.52|0
1632838300000|2021-09-28 14:11:40|2932.11|2932.11|2932.41|2932.41|2932.41|2932.41|2931.96|2931.96|0
1632838310000|2021-09-28 14:11:50|2932.56|2932.56|2932.65|2932.65|2932.7|2932.7|2932.56|2932.56|0
1632838320000|2021-09-28 14:12:00|2932.94|2932.94|2932.94|2932.94|2932.94|2932.94|2932.94|2932.94|0
1632838330000|2021-09-28 14:12:10|2933.08|2933.08|2932.35|2932.35|2933.08|2933.08|2932.35|2932.35|0
1632838340000|2021-09-28 14:12:20|2932.2|2932.2|2932.29|2932.29|2932.41|2932.41|2932.15|2932.15|0
1632838350000|2021-09-28 14:12:30|2932.35|2932.35|2932.37|2932.37|2932.37|2932.37|2932.35|2932.35|0
1632838370000|2021-09-28 14:12:50|2932.22|2932.22|2932.23|2932.23|2932.23|2932.23|2931.73|2931.73|0
1632838380000|2021-09-28 14:13:00|2932.18|2932.18|2932.18|2932.18|2932.18|2932.18|2932.18|2932.18|0
1632838390000|2021-09-28 14:13:10|2932.05|2932.05|2931.85|2931.85|2932.05|2932.05|2931.85|2931.85|0
1632838400000|2021-09-28 14:13:20|2931.75|2931.75|2931.14|2931.14|2931.75|2931.75|2931.14|2931.14|0
1632838410000|2021-09-28 14:13:30|2931.08|2931.08|2931.27|2931.27|2931.27|2931.27|2931.01|2931.01|0
1632838420000|2021-09-28 14:13:40|2931.16|2931.16|2931.23|2931.23|2931.23|2931.23|2931.05|2931.05|0
1632838430000|2021-09-28 14:13:50|2931.29|2931.29|2931.37|2931.37|2931.51|2931.51|2931.29|2931.29|0
1632838440000|2021-09-28 14:14:00|2931.31|2931.31|2930.89|2930.89|2931.31|2931.31|2930.74|2930.74|0
1632838460000|2021-09-28 14:14:20|2930.59|2930.59|2930.21|2930.21|2930.59|2930.59|2930.21|2930.21|0
1632838470000|2021-09-28 14:14:30|2930.36|2930.36|2930.49|2930.49|2930.55|2930.55|2930.36|2930.36|0
1632838480000|2021-09-28 14:14:40|2930.62|2930.62|2931.2|2931.2|2931.2|2931.2|2930.62|2930.62|0
1632838490000|2021-09-28 14:14:50|2931.25|2931.25|2931.19|2931.19|2931.25|2931.25|2931.19|2931.19|0
1632838500000|2021-09-28 14:15:00|2931.26|2931.26|2931.34|2931.34|2931.34|2931.34|2931.26|2931.26|0
1632838510000|2021-09-28 14:15:10|2931.4|2931.4|2928.4|2928.4|2931.4|2931.4|2928.29|2928.29|0
1632838520000|2021-09-28 14:15:20|2928.33|2928.33|2928.14|2928.14|2928.33|2928.33|2928.01|2928.01|0
1632838530000|2021-09-28 14:15:30|2928.02|2928.02|2928.56|2928.56|2928.56|2928.56|2927.95|2927.95|0
1632838540000|2021-09-28 14:15:40|2928.62|2928.62|2929.39|2929.39|2929.39|2929.39|2928.62|2928.62|0
1632838550000|2021-09-28 14:15:50|2929.51|2929.51|2929.96|2929.96|2929.96|2929.96|2929.36|2929.36|0
1632838560000|2021-09-28 14:16:00|2930.1|2930.1|2931.02|2931.02|2931.02|2931.02|2930.1|2930.1|0
1632838570000|2021-09-28 14:16:10|2930.99|2930.99|2930.78|2930.78|2930.99|2930.99|2930.78|2930.78|0
1632838580000|2021-09-28 14:16:20|2930.72|2930.72|2930.57|2930.57|2930.72|2930.72|2930.57|2930.57|0
1632838590000|2021-09-28 14:16:30|2930.37|2930.37|2930.25|2930.25|2930.49|2930.49|2930.25|2930.25|0
1632838600000|2021-09-28 14:16:40|2930.37|2930.37|2930.43|2930.43|2930.43|2930.43|2930.37|2930.37|0
1632838610000|2021-09-28 14:16:50|2930.29|2930.29|2929.82|2929.82|2930.29|2930.29|2929.82|2929.82|0
1632838620000|2021-09-28 14:17:00|2929.68|2929.68|2929.99|2929.99|2929.99|2929.99|2929.68|2929.68|0
1632838630000|2021-09-28 14:17:10|2929.92|2929.92|2929.79|2929.79|2929.92|2929.92|2929.79|2929.79|0
1632838640000|2021-09-28 14:17:20|2929.97|2929.97|2929.84|2929.84|2929.97|2929.97|2929.77|2929.77|0
1632838650000|2021-09-28 14:17:30|2929.94|2929.94|2930.09|2930.09|2930.09|2930.09|2929.94|2929.94|0
1632838660000|2021-09-28 14:17:40|2930.15|2930.15|2929.84|2929.84|2930.15|2930.15|2929.84|2929.84|0
1632838670000|2021-09-28 14:17:50|2929.98|2929.98|2929.98|2929.98|2929.98|2929.98|2929.98|2929.98|0
1632838680000|2021-09-28 14:18:00|2930.1|2930.1|2929.72|2929.72|2930.1|2930.1|2929.72|2929.72|0
1632838690000|2021-09-28 14:18:10|2929.52|2929.52|2929.68|2929.68|2929.68|2929.68|2929.52|2929.52|0
1632838700000|2021-09-28 14:18:20|2929.8|2929.8|2929.75|2929.75|2929.86|2929.86|2929.75|2929.75|0
1632838710000|2021-09-28 14:18:30|2929.81|2929.81|2929.96|2929.96|2929.96|2929.96|2929.81|2929.81|0
1632838720000|2021-09-28 14:18:40|2929.85|2929.85|2929.43|2929.43|2929.85|2929.85|2929.43|2929.43|0
1632838730000|2021-09-28 14:18:50|2929.5|2929.5|2928.68|2928.68|2929.56|2929.56|2928.68|2928.68|0
1632838740000|2021-09-28 14:19:00|2928.61|2928.61|2928.59|2928.59|2928.61|2928.61|2928.29|2928.29|0
1632838750000|2021-09-28 14:19:10|2928.88|2928.88|2929|2929|2929|2929|2928.88|2928.88|0
1632838760000|2021-09-28 14:19:20|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|0
1632838770000|2021-09-28 14:19:30|2928.89|2928.89|2929.01|2929.01|2929.09|2929.09|2928.89|2928.89|0
1632838780000|2021-09-28 14:19:40|2929.22|2929.22|2929.15|2929.15|2929.22|2929.22|2929.15|2929.15|0
1632838790000|2021-09-28 14:19:50|2929|2929|2928.49|2928.49|2929|2929|2928.49|2928.49|0
1632838800000|2021-09-28 14:20:00|2928.37|2928.37|2927.84|2927.84|2928.37|2928.37|2927.84|2927.84|0
1632838810000|2021-09-28 14:20:10|2927.78|2927.78|2927.56|2927.56|2927.9|2927.9|2927.56|2927.56|0
1632838820000|2021-09-28 14:20:20|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|2927.42|2927.42|0
1632838830000|2021-09-28 14:20:30|2927.62|2927.62|2927.49|2927.49|2927.62|2927.62|2927.45|2927.45|0
1632838840000|2021-09-28 14:20:40|2927.55|2927.55|2926.43|2926.43|2927.55|2927.55|2926.43|2926.43|0
1632838850000|2021-09-28 14:20:50|2926.32|2926.32|2926.35|2926.35|2926.47|2926.47|2926.12|2926.12|0
1632838860000|2021-09-28 14:21:00|2926.21|2926.21|2926.09|2926.09|2926.21|2926.21|2925.85|2925.85|0
1632838880000|2021-09-28 14:21:20|2926.13|2926.13|2926.42|2926.42|2926.42|2926.42|2926.13|2926.13|0
1632838890000|2021-09-28 14:21:30|2926.89|2926.89|2927.72|2927.72|2927.72|2927.72|2926.88|2926.88|0
1632838900000|2021-09-28 14:21:40|2927.84|2927.84|2927.96|2927.96|2927.98|2927.98|2927.84|2927.84|0
1632838910000|2021-09-28 14:21:50|2928.16|2928.16|2928.32|2928.32|2928.32|2928.32|2928.16|2928.16|0
1632838920000|2021-09-28 14:22:00|2928.52|2928.52|2929.1|2929.1|2929.1|2929.1|2928.52|2928.52|0
1632838930000|2021-09-28 14:22:10|2929.15|2929.15|2929.72|2929.72|2929.72|2929.72|2929.09|2929.09|0
1632838940000|2021-09-28 14:22:20|2929.76|2929.76|2929.58|2929.58|2929.94|2929.94|2929.58|2929.58|0
1632838950000|2021-09-28 14:22:30|2929.7|2929.7|2929.83|2929.83|2929.83|2929.83|2929.52|2929.52|0
1632838970000|2021-09-28 14:22:50|2929.93|2929.93|2929.83|2929.83|2929.93|2929.93|2929.69|2929.69|0
1632838980000|2021-09-28 14:23:00|2929.95|2929.95|2930.06|2930.06|2930.06|2930.06|2929.95|2929.95|0
1632838990000|2021-09-28 14:23:10|2930.12|2930.12|2930.12|2930.12|2930.12|2930.12|2930.12|2930.12|0
1632839000000|2021-09-28 14:23:20|2930.19|2930.19|2930.4|2930.4|2930.4|2930.4|2930.15|2930.15|0
1632839010000|2021-09-28 14:23:30|2930.54|2930.54|2930.59|2930.59|2930.76|2930.76|2930.51|2930.51|0
1632839020000|2021-09-28 14:23:40|2930.3|2930.3|2930.65|2930.65|2930.65|2930.65|2930.3|2930.3|0
1632839030000|2021-09-28 14:23:50|2930.75|2930.75|2931.03|2931.03|2931.05|2931.05|2930.75|2930.75|0
1632839040000|2021-09-28 14:24:00|2931.09|2931.09|2931.09|2931.09|2931.09|2931.09|2931.09|2931.09|0
1632839050000|2021-09-28 14:24:10|2931.16|2931.16|2931.02|2931.02|2931.16|2931.16|2930.98|2930.98|0
1632839060000|2021-09-28 14:24:20|2931.12|2931.12|2931.28|2931.28|2931.28|2931.28|2931.12|2931.12|0
1632839080000|2021-09-28 14:24:40|2931.35|2931.35|2931.87|2931.87|2931.87|2931.87|2931.35|2931.35|0
1632839090000|2021-09-28 14:24:50|2932|2932|2932.32|2932.32|2932.39|2932.39|2932|2932|0
1632839100000|2021-09-28 14:25:00|2932.39|2932.39|2933.04|2933.04|2933.04|2933.04|2932.27|2932.27|0
1632839110000|2021-09-28 14:25:10|2933.15|2933.15|2933.24|2933.24|2933.27|2933.27|2933.15|2933.15|0
1632839120000|2021-09-28 14:25:20|2933.18|2933.18|2933.44|2933.44|2933.53|2933.53|2933.03|2933.03|0
1632839130000|2021-09-28 14:25:30|2933.37|2933.37|2933.21|2933.21|2933.37|2933.37|2933.15|2933.15|0
1632839140000|2021-09-28 14:25:40|2933.28|2933.28|2933.26|2933.26|2933.34|2933.34|2933.26|2933.26|0
1632839150000|2021-09-28 14:25:50|2933.44|2933.44|2933.65|2933.65|2933.65|2933.65|2933.44|2933.44|0
1632839160000|2021-09-28 14:26:00|2933.51|2933.51|2933.19|2933.19|2933.51|2933.51|2933.19|2933.19|0
1632839170000|2021-09-28 14:26:10|2933.26|2933.26|2933.28|2933.28|2933.4|2933.4|2933.26|2933.26|0
1632839180000|2021-09-28 14:26:20|2933.21|2933.21|2933.21|2933.21|2933.21|2933.21|2933.21|2933.21|0
1632839190000|2021-09-28 14:26:30|2933.09|2933.09|2932.56|2932.56|2933.24|2933.24|2932.56|2932.56|0
1632839200000|2021-09-28 14:26:40|2932.5|2932.5|2931.93|2931.93|2932.64|2932.64|2931.93|2931.93|0
1632839210000|2021-09-28 14:26:50|2932|2932|2932.36|2932.36|2932.36|2932.36|2932|2932|0
1632839220000|2021-09-28 14:27:00|2932.49|2932.49|2932.49|2932.49|2932.49|2932.49|2932.49|2932.49|0
1632839230000|2021-09-28 14:27:10|2932.76|2932.76|2933.01|2933.01|2933.01|2933.01|2932.76|2932.76|0
1632839240000|2021-09-28 14:27:20|2933.26|2933.26|2933.61|2933.61|2933.72|2933.72|2933.26|2933.26|0
1632839250000|2021-09-28 14:27:30|2933.49|2933.49|2933.42|2933.42|2933.49|2933.49|2933.42|2933.42|0
1632839260000|2021-09-28 14:27:40|2933.56|2933.56|2933.82|2933.82|2933.82|2933.82|2933.56|2933.56|0
1632839270000|2021-09-28 14:27:50|2933.96|2933.96|2934.45|2934.45|2934.45|2934.45|2933.96|2933.96|0
1632839280000|2021-09-28 14:28:00|2934.39|2934.39|2933.89|2933.89|2934.39|2934.39|2933.89|2933.89|0
1632839290000|2021-09-28 14:28:10|2934.04|2934.04|2933.63|2933.63|2934.1|2934.1|2933.63|2933.63|0
1632839300000|2021-09-28 14:28:20|2933.52|2933.52|2933.57|2933.57|2933.57|2933.57|2933.52|2933.52|0
1632839310000|2021-09-28 14:28:30|2933.7|2933.7|2934.97|2934.97|2934.97|2934.97|2933.7|2933.7|0
1632839320000|2021-09-28 14:28:40|2934.84|2934.84|2935.09|2935.09|2935.09|2935.09|2934.84|2934.84|0
1632839330000|2021-09-28 14:28:50|2935.02|2935.02|2935.01|2935.01|2935.06|2935.06|2934.85|2934.85|0
1632839340000|2021-09-28 14:29:00|2935.08|2935.08|2935.29|2935.29|2935.29|2935.29|2935.08|2935.08|0
1632839350000|2021-09-28 14:29:10|2935.53|2935.53|2935.52|2935.52|2935.59|2935.59|2935.47|2935.47|0
1632839360000|2021-09-28 14:29:20|2935.38|2935.38|2935.12|2935.12|2935.49|2935.49|2935.01|2935.01|0
1632839370000|2021-09-28 14:29:30|2934.97|2934.97|2934.83|2934.83|2935.04|2935.04|2934.83|2934.83|0
1632839380000|2021-09-28 14:29:40|2934.98|2934.98|2935.47|2935.47|2935.47|2935.47|2934.98|2934.98|0
1632839390000|2021-09-28 14:29:50|2935.57|2935.57|2936|2936|2936|2936|2935.57|2935.57|0
1632839400000|2021-09-28 14:30:00|2936.07|2936.07|2935.8|2935.8|2936.07|2936.07|2935.8|2935.8|0
1632839410000|2021-09-28 14:30:10|2935.65|2935.65|2935.37|2935.37|2935.65|2935.65|2935.37|2935.37|0
1632839420000|2021-09-28 14:30:20|2935.25|2935.25|2936.3|2936.3|2936.3|2936.3|2935.25|2935.25|0
1632839430000|2021-09-28 14:30:30|2936.51|2936.51|2936.91|2936.91|2936.91|2936.91|2936.51|2936.51|0
1632839440000|2021-09-28 14:30:40|2936.86|2936.86|2937.06|2937.06|2937.06|2937.06|2936.86|2936.86|0
1632839450000|2021-09-28 14:30:50|2937.12|2937.12|2937.54|2937.54|2937.54|2937.54|2937.12|2937.12|0
1632839460000|2021-09-28 14:31:00|2937.64|2937.64|2937.64|2937.64|2937.64|2937.64|2937.64|2937.64|0
1632839470000|2021-09-28 14:31:10|2937.7|2937.7|2938.24|2938.24|2938.24|2938.24|2937.7|2937.7|0
1632839480000|2021-09-28 14:31:20|2938.09|2938.09|2938.89|2938.89|2938.89|2938.89|2938.09|2938.09|0
1632839490000|2021-09-28 14:31:30|2938.82|2938.82|2938.68|2938.68|2938.82|2938.82|2938.68|2938.68|0
1632839500000|2021-09-28 14:31:40|2938.26|2938.26|2938.34|2938.34|2938.34|2938.34|2938.1|2938.1|0
1632839510000|2021-09-28 14:31:50|2938.28|2938.28|2938.4|2938.4|2938.4|2938.4|2938.28|2938.28|0
1632839520000|2021-09-28 14:32:00|2938.46|2938.46|2938.79|2938.79|2938.79|2938.79|2938.46|2938.46|0
1632839530000|2021-09-28 14:32:10|2938.94|2938.94|2938.31|2938.31|2938.94|2938.94|2938.31|2938.31|0
1632839540000|2021-09-28 14:32:20|2938.19|2938.19|2937.98|2937.98|2938.19|2938.19|2937.84|2937.84|0
1632839550000|2021-09-28 14:32:30|2937.84|2937.84|2937.93|2937.93|2937.93|2937.93|2937.78|2937.78|0
1632839570000|2021-09-28 14:32:50|2938.06|2938.06|2938.67|2938.67|2938.76|2938.76|2938.06|2938.06|0
1632839580000|2021-09-28 14:33:00|2938.52|2938.52|2938.47|2938.47|2938.53|2938.53|2938.47|2938.47|0
1632839590000|2021-09-28 14:33:10|2938.61|2938.61|2938.55|2938.55|2938.61|2938.61|2938.55|2938.55|0
1632839600000|2021-09-28 14:33:20|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|0
1632839610000|2021-09-28 14:33:30|2938.4|2938.4|2938.6|2938.6|2938.6|2938.6|2938.4|2938.4|0
1632839620000|2021-09-28 14:33:40|2938.57|2938.57|2938.45|2938.45|2938.6|2938.6|2938.45|2938.45|0
1632839630000|2021-09-28 14:33:50|2938.74|2938.74|2938.87|2938.87|2938.89|2938.89|2938.74|2938.74|0
1632839640000|2021-09-28 14:34:00|2938.94|2938.94|2939.2|2939.2|2939.2|2939.2|2938.94|2938.94|0
1632839650000|2021-09-28 14:34:10|2939.34|2939.34|2939.31|2939.31|2939.44|2939.44|2939.31|2939.31|0
1632839660000|2021-09-28 14:34:20|2939.17|2939.17|2939.23|2939.23|2939.23|2939.23|2939.17|2939.17|0
1632839670000|2021-09-28 14:34:30|2939.11|2939.11|2939.11|2939.11|2939.11|2939.11|2939.11|2939.11|0
1632839680000|2021-09-28 14:34:40|2938.94|2938.94|2939.13|2939.13|2939.13|2939.13|2938.94|2938.94|0
1632839690000|2021-09-28 14:34:50|2938.98|2938.98|2939.17|2939.17|2939.17|2939.17|2938.96|2938.96|0
1632839700000|2021-09-28 14:35:00|2939.23|2939.23|2939.43|2939.43|2939.43|2939.43|2939.23|2939.23|0
1632839710000|2021-09-28 14:35:10|2939.56|2939.56|2939.74|2939.74|2939.74|2939.74|2939.56|2939.56|0
1632839720000|2021-09-28 14:35:20|2939.81|2939.81|2940.02|2940.02|2940.52|2940.52|2939.81|2939.81|0
1632839730000|2021-09-28 14:35:30|2939.73|2939.73|2939.64|2939.64|2939.73|2939.73|2939.44|2939.44|0
1632839750000|2021-09-28 14:35:50|2939.6|2939.6|2940.46|2940.46|2940.46|2940.46|2939.6|2939.6|0
1632839760000|2021-09-28 14:36:00|2940.51|2940.51|2941.39|2941.39|2941.39|2941.39|2940.51|2940.51|0
1632839770000|2021-09-28 14:36:10|2941.67|2941.67|2942.42|2942.42|2942.42|2942.42|2941.67|2941.67|0
1632839780000|2021-09-28 14:36:20|2942.56|2942.56|2942.63|2942.63|2942.63|2942.63|2942.56|2942.56|0
1632839790000|2021-09-28 14:36:30|2942.77|2942.77|2943.3|2943.3|2943.3|2943.3|2942.57|2942.57|0
1632839800000|2021-09-28 14:36:40|2943.16|2943.16|2943.16|2943.16|2943.16|2943.16|2943.16|2943.16|0
1632839810000|2021-09-28 14:36:50|2943.09|2943.09|2943.37|2943.37|2943.37|2943.37|2943.09|2943.09|0
1632839820000|2021-09-28 14:37:00|2943.51|2943.51|2943.29|2943.29|2943.51|2943.51|2943.22|2943.22|0
1632839830000|2021-09-28 14:37:10|2943.43|2943.43|2943.56|2943.56|2943.56|2943.56|2943.43|2943.43|0
1632839840000|2021-09-28 14:37:20|2943.28|2943.28|2943.41|2943.41|2943.41|2943.41|2943.12|2943.12|0
1632839850000|2021-09-28 14:37:30|2943.51|2943.51|2943.66|2943.66|2943.66|2943.66|2943.45|2943.45|0
1632839860000|2021-09-28 14:37:40|2943.77|2943.77|2944.54|2944.54|2944.54|2944.54|2943.66|2943.66|0
1632839870000|2021-09-28 14:37:50|2944.61|2944.61|2944.71|2944.71|2944.71|2944.71|2944.61|2944.61|0
1632839880000|2021-09-28 14:38:00|2944.78|2944.78|2944.84|2944.84|2944.84|2944.84|2944.78|2944.78|0
1632839890000|2021-09-28 14:38:10|2944.91|2944.91|2945.35|2945.35|2945.35|2945.35|2944.91|2944.91|0
1632839900000|2021-09-28 14:38:20|2945.41|2945.41|2945.66|2945.66|2945.66|2945.66|2945.41|2945.41|0
1632839910000|2021-09-28 14:38:30|2945.71|2945.71|2946.36|2946.36|2946.36|2946.36|2945.71|2945.71|0
1632839920000|2021-09-28 14:38:40|2946.24|2946.24|2945.94|2945.94|2946.24|2946.24|2945.94|2945.94|0
1632839930000|2021-09-28 14:38:50|2946.07|2946.07|2946.07|2946.07|2946.07|2946.07|2946.07|2946.07|0
1632839940000|2021-09-28 14:39:00|2946.21|2946.21|2946.18|2946.18|2946.33|2946.33|2946.06|2946.06|0
1632839950000|2021-09-28 14:39:10|2946.25|2946.25|2946.25|2946.25|2946.25|2946.25|2946.25|2946.25|0
1632839960000|2021-09-28 14:39:20|2946.39|2946.39|2946.64|2946.64|2946.64|2946.64|2946.39|2946.39|0
1632839970000|2021-09-28 14:39:30|2946.77|2946.77|2946.54|2946.54|2946.77|2946.77|2946.54|2946.54|0
1632839980000|2021-09-28 14:39:40|2946.68|2946.68|2946.62|2946.62|2946.68|2946.68|2946.62|2946.62|0
1632839990000|2021-09-28 14:39:50|2946.64|2946.64|2946.91|2946.91|2946.91|2946.91|2946.64|2946.64|0
1632840000000|2021-09-28 14:40:00|2947.02|2947.02|2947.05|2947.05|2947.19|2947.19|2947.02|2947.02|0
1632840010000|2021-09-28 14:40:10|2946.9|2946.9|2947.05|2947.05|2947.05|2947.05|2946.89|2946.89|0
1632840020000|2021-09-28 14:40:20|2946.91|2946.91|2947.35|2947.35|2947.35|2947.35|2946.85|2946.85|0
1632840030000|2021-09-28 14:40:30|2947.24|2947.24|2947.1|2947.1|2947.24|2947.24|2947.03|2947.03|0
1632840040000|2021-09-28 14:40:40|2947.14|2947.14|2946.91|2946.91|2947.29|2947.29|2946.91|2946.91|0
1632840050000|2021-09-28 14:40:50|2946.77|2946.77|2947.06|2947.06|2947.06|2947.06|2946.77|2946.77|0
1632840060000|2021-09-28 14:41:00|2947.18|2947.18|2947.39|2947.39|2947.39|2947.39|2947.18|2947.18|0
1632840070000|2021-09-28 14:41:10|2947.57|2947.57|2947.57|2947.57|2947.57|2947.57|2947.57|2947.57|0
1632840080000|2021-09-28 14:41:20|2947.63|2947.63|2948.02|2948.02|2948.02|2948.02|2947.39|2947.39|0
1632840090000|2021-09-28 14:41:30|2947.78|2947.78|2947.45|2947.45|2947.78|2947.78|2947.45|2947.45|0
1632840100000|2021-09-28 14:41:40|2947.39|2947.39|2947.32|2947.32|2947.45|2947.45|2947.32|2947.32|0
1632840110000|2021-09-28 14:41:50|2947.39|2947.39|2947.39|2947.39|2947.39|2947.39|2947.39|2947.39|0
1632840120000|2021-09-28 14:42:00|2946.96|2946.96|2946.96|2946.96|2946.96|2946.96|2946.96|2946.96|0
1632840130000|2021-09-28 14:42:10|2947.01|2947.01|2946.84|2946.84|2947.01|2947.01|2946.81|2946.81|0
1632840140000|2021-09-28 14:42:20|2947.16|2947.16|2947.46|2947.46|2947.46|2947.46|2947.16|2947.16|0
1632840150000|2021-09-28 14:42:30|2947.39|2947.39|2947.3|2947.3|2947.39|2947.39|2947.26|2947.26|0
1632840160000|2021-09-28 14:42:40|2947.23|2947.23|2947.23|2947.23|2947.23|2947.23|2947.23|2947.23|0
1632840170000|2021-09-28 14:42:50|2947.43|2947.43|2947.63|2947.63|2947.63|2947.63|2947.43|2947.43|0
1632840180000|2021-09-28 14:43:00|2947.73|2947.73|2947.9|2947.9|2947.9|2947.9|2947.73|2947.73|0
1632840200000|2021-09-28 14:43:20|2948.01|2948.01|2948.04|2948.04|2948.04|2948.04|2947.89|2947.89|0
1632840210000|2021-09-28 14:43:30|2947.9|2947.9|2947.85|2947.85|2947.9|2947.9|2947.79|2947.79|0
1632840220000|2021-09-28 14:43:40|2947.92|2947.92|2948.1|2948.1|2948.1|2948.1|2947.92|2947.92|0
1632840230000|2021-09-28 14:43:50|2948.2|2948.2|2948.2|2948.2|2948.2|2948.2|2948.2|2948.2|0
1632840240000|2021-09-28 14:44:00|2948.07|2948.07|2948.23|2948.23|2948.33|2948.33|2948.07|2948.07|0
1632840250000|2021-09-28 14:44:10|2948.16|2948.16|2948.45|2948.45|2948.45|2948.45|2948.11|2948.11|0
1632840260000|2021-09-28 14:44:20|2948.57|2948.57|2948.96|2948.96|2948.96|2948.96|2948.57|2948.57|0
1632840270000|2021-09-28 14:44:30|2948.89|2948.89|2948.89|2948.89|2948.89|2948.89|2948.89|2948.89|0
1632840280000|2021-09-28 14:44:40|2948.68|2948.68|2948.52|2948.52|2948.72|2948.72|2948.52|2948.52|0
1632840290000|2021-09-28 14:44:50|2948.42|2948.42|2948.54|2948.54|2948.67|2948.67|2948.42|2948.42|0
1632840300000|2021-09-28 14:45:00|2949.13|2949.13|2948.67|2948.67|2949.13|2949.13|2948.67|2948.67|0
1632840310000|2021-09-28 14:45:10|2948.55|2948.55|2948.62|2948.62|2948.62|2948.62|2948.35|2948.35|0
1632840320000|2021-09-28 14:45:20|2948.85|2948.85|2949.45|2949.45|2949.45|2949.45|2948.85|2948.85|0
1632840330000|2021-09-28 14:45:30|2949.56|2949.56|2949.7|2949.7|2949.7|2949.7|2949.56|2949.56|0
1632840340000|2021-09-28 14:45:40|2949.76|2949.76|2949.76|2949.76|2949.76|2949.76|2949.76|2949.76|0
1632840350000|2021-09-28 14:45:50|2949.83|2949.83|2949.72|2949.72|2949.86|2949.86|2949.72|2949.72|0
1632840360000|2021-09-28 14:46:00|2949.88|2949.88|2949.79|2949.79|2949.88|2949.88|2949.73|2949.73|0
1632840370000|2021-09-28 14:46:10|2949.91|2949.91|2949.91|2949.91|2949.91|2949.91|2949.91|2949.91|0
1632840380000|2021-09-28 14:46:20|2950.06|2950.06|2950.16|2950.16|2950.16|2950.16|2950.06|2950.06|0
1632840390000|2021-09-28 14:46:30|2950.1|2950.1|2949.9|2949.9|2950.1|2950.1|2949.9|2949.9|0
1632840400000|2021-09-28 14:46:40|2949.84|2949.84|2949.81|2949.81|2949.84|2949.84|2949.81|2949.81|0
1632840410000|2021-09-28 14:46:50|2949.75|2949.75|2949.75|2949.75|2949.75|2949.75|2949.75|2949.75|0
1632840420000|2021-09-28 14:47:00|2949.64|2949.64|2949.65|2949.65|2949.85|2949.85|2949.64|2949.64|0
1632840430000|2021-09-28 14:47:10|2949.52|2949.52|2948.71|2948.71|2949.52|2949.52|2948.7|2948.7|0
1632840440000|2021-09-28 14:47:20|2948.56|2948.56|2948.57|2948.57|2948.57|2948.57|2948.42|2948.42|0
1632840450000|2021-09-28 14:47:30|2948.63|2948.63|2948.81|2948.81|2948.81|2948.81|2948.63|2948.63|0
1632840460000|2021-09-28 14:47:40|2948.78|2948.78|2949.4|2949.4|2949.4|2949.4|2948.78|2948.78|0
1632840470000|2021-09-28 14:47:50|2949.55|2949.55|2949.55|2949.55|2949.55|2949.55|2949.55|2949.55|0
1632840480000|2021-09-28 14:48:00|2949.67|2949.67|2950.82|2950.82|2950.82|2950.82|2949.67|2949.67|0
1632840490000|2021-09-28 14:48:10|2950.94|2950.94|2950.94|2950.94|2950.94|2950.94|2950.94|2950.94|0
1632840500000|2021-09-28 14:48:20|2951.19|2951.19|2951.3|2951.3|2951.32|2951.32|2951.06|2951.06|0
1632840510000|2021-09-28 14:48:30|2951.44|2951.44|2951.99|2951.99|2952.05|2952.05|2951.44|2951.44|0
1632840520000|2021-09-28 14:48:40|2951.69|2951.69|2951.78|2951.78|2951.84|2951.84|2951.69|2951.69|0
1632840530000|2021-09-28 14:48:50|2951.92|2951.92|2951.92|2951.92|2951.92|2951.92|2951.92|2951.92|0
1632840540000|2021-09-28 14:49:00|2952.07|2952.07|2952.1|2952.1|2952.13|2952.13|2952.07|2952.07|0
1632840550000|2021-09-28 14:49:10|2952.16|2952.16|2951.92|2951.92|2952.16|2952.16|2951.92|2951.92|0
1632840560000|2021-09-28 14:49:20|2951.86|2951.86|2952.9|2952.9|2952.9|2952.9|2951.86|2951.86|0
1632840570000|2021-09-28 14:49:30|2953.05|2953.05|2953.18|2953.18|2953.18|2953.18|2953.05|2953.05|0
1632840580000|2021-09-28 14:49:40|2953.03|2953.03|2952.95|2952.95|2953.09|2953.09|2952.95|2952.95|0
1632840590000|2021-09-28 14:49:50|2952.8|2952.8|2952.74|2952.74|2952.8|2952.8|2952.5|2952.5|0
1632840600000|2021-09-28 14:50:00|2952.67|2952.67|2952.51|2952.51|2952.73|2952.73|2952.21|2952.21|0
1632840610000|2021-09-28 14:50:10|2952.45|2952.45|2951.44|2951.44|2952.45|2952.45|2951.44|2951.44|0
1632840620000|2021-09-28 14:50:20|2951.62|2951.62|2951.69|2951.69|2951.69|2951.69|2951.62|2951.62|0
1632840630000|2021-09-28 14:50:30|2951.81|2951.81|2951.59|2951.59|2951.81|2951.81|2951.59|2951.59|0
1632840640000|2021-09-28 14:50:40|2951.53|2951.53|2950.8|2950.8|2951.53|2951.53|2950.8|2950.8|0
1632840650000|2021-09-28 14:50:50|2950.87|2950.87|2951.06|2951.06|2951.06|2951.06|2950.87|2950.87|0
1632840660000|2021-09-28 14:51:00|2951.1|2951.1|2950.95|2950.95|2951.1|2951.1|2950.95|2950.95|0
1632840670000|2021-09-28 14:51:10|2951.1|2951.1|2951.14|2951.14|2951.14|2951.14|2951.1|2951.1|0
1632840680000|2021-09-28 14:51:20|2951.21|2951.21|2951.34|2951.34|2951.4|2951.4|2951.21|2951.21|0
1632840690000|2021-09-28 14:51:30|2951.29|2951.29|2951.38|2951.38|2951.49|2951.49|2951.29|2951.29|0
1632840700000|2021-09-28 14:51:40|2951.53|2951.53|2952.15|2952.15|2952.15|2952.15|2951.53|2951.53|0
1632840710000|2021-09-28 14:51:50|2952.09|2952.09|2951.39|2951.39|2952.09|2952.09|2951.39|2951.39|0
1632840720000|2021-09-28 14:52:00|2951.15|2951.15|2951.14|2951.14|2951.15|2951.15|2950.95|2950.95|0
1632840730000|2021-09-28 14:52:10|2951.27|2951.27|2951.47|2951.47|2951.47|2951.47|2951.27|2951.27|0
1632840740000|2021-09-28 14:52:20|2951.59|2951.59|2951.47|2951.47|2951.59|2951.59|2951.47|2951.47|0
1632840750000|2021-09-28 14:52:30|2951.41|2951.41|2951.29|2951.29|2951.41|2951.41|2951.29|2951.29|0
1632840760000|2021-09-28 14:52:40|2950.99|2950.99|2951.07|2951.07|2951.1|2951.1|2950.99|2950.99|0
1632840770000|2021-09-28 14:52:50|2951.51|2951.51|2951.87|2951.87|2952.08|2952.08|2951.51|2951.51|0
1632840780000|2021-09-28 14:53:00|2951.89|2951.89|2952.03|2952.03|2952.14|2952.14|2951.71|2951.71|0
1632840790000|2021-09-28 14:53:10|2952.07|2952.07|2952.31|2952.31|2952.31|2952.31|2952.07|2952.07|0
1632840800000|2021-09-28 14:53:20|2952.44|2952.44|2952.49|2952.49|2952.62|2952.62|2952.31|2952.31|0
1632840810000|2021-09-28 14:53:30|2952.36|2952.36|2951.6|2951.6|2952.36|2952.36|2951.6|2951.6|0
1632840820000|2021-09-28 14:53:40|2951.66|2951.66|2951.42|2951.42|2951.69|2951.69|2951.42|2951.42|0
1632840830000|2021-09-28 14:53:50|2951.48|2951.48|2951.82|2951.82|2951.82|2951.82|2951.48|2951.48|0
1632840840000|2021-09-28 14:54:00|2951.68|2951.68|2951.83|2951.83|2951.95|2951.95|2951.68|2951.68|0
1632840850000|2021-09-28 14:54:10|2951.54|2951.54|2951.13|2951.13|2951.54|2951.54|2951.13|2951.13|0
1632840860000|2021-09-28 14:54:20|2951.28|2951.28|2951.15|2951.15|2951.28|2951.28|2951.15|2951.15|0
1632840870000|2021-09-28 14:54:30|2951.08|2951.08|2951.08|2951.08|2951.08|2951.08|2951.08|2951.08|0
1632840890000|2021-09-28 14:54:50|2950.94|2950.94|2950.68|2950.68|2950.94|2950.94|2950.68|2950.68|0
1632840910000|2021-09-28 14:55:10|2950.82|2950.82|2950.74|2950.74|2951.02|2951.02|2950.74|2950.74|0
1632840920000|2021-09-28 14:55:20|2950.8|2950.8|2950.86|2950.86|2950.86|2950.86|2950.8|2950.8|0
1632840930000|2021-09-28 14:55:30|2950.8|2950.8|2950.9|2950.9|2950.9|2950.9|2950.74|2950.74|0
1632840940000|2021-09-28 14:55:40|2950.85|2950.85|2951.34|2951.34|2951.34|2951.34|2950.85|2950.85|0
1632840950000|2021-09-28 14:55:50|2951.41|2951.41|2951.54|2951.54|2951.54|2951.54|2951.41|2951.41|0
1632840960000|2021-09-28 14:56:00|2951.42|2951.42|2951.42|2951.42|2951.42|2951.42|2951.42|2951.42|0
1632840980000|2021-09-28 14:56:20|2951.39|2951.39|2951.54|2951.54|2951.54|2951.54|2951.35|2951.35|0
1632840990000|2021-09-28 14:56:30|2951.58|2951.58|2951.93|2951.93|2951.93|2951.93|2951.58|2951.58|0
1632841000000|2021-09-28 14:56:40|2951.81|2951.81|2951.52|2951.52|2951.81|2951.81|2951.52|2951.52|0
1632841010000|2021-09-28 14:56:50|2951.96|2951.96|2952.02|2952.02|2952.02|2952.02|2951.96|2951.96|0
1632841020000|2021-09-28 14:57:00|2951.9|2951.9|2951.96|2951.96|2951.96|2951.96|2951.9|2951.9|0
1632841030000|2021-09-28 14:57:10|2951.86|2951.86|2952.23|2952.23|2952.23|2952.23|2951.86|2951.86|0
1632841040000|2021-09-28 14:57:20|2952.78|2952.78|2952.63|2952.63|2952.78|2952.78|2952.48|2952.48|0
1632841050000|2021-09-28 14:57:30|2952.69|2952.69|2952.69|2952.69|2952.69|2952.69|2952.69|2952.69|0
1632841060000|2021-09-28 14:57:40|2952.76|2952.76|2952.96|2952.96|2952.96|2952.96|2952.76|2952.76|0
1632841070000|2021-09-28 14:57:50|2953.09|2953.09|2953.24|2953.24|2953.24|2953.24|2953.09|2953.09|0
1632841080000|2021-09-28 14:58:00|2953.09|2953.09|2953.24|2953.24|2953.24|2953.24|2953.09|2953.09|0
1632841090000|2021-09-28 14:58:10|2953.27|2953.27|2953.22|2953.22|2953.35|2953.35|2953.22|2953.22|0
1632841100000|2021-09-28 14:58:20|2953.15|2953.15|2953.05|2953.05|2953.15|2953.15|2953.05|2953.05|0
1632841110000|2021-09-28 14:58:30|2953.18|2953.18|2953.14|2953.14|2953.18|2953.18|2953.14|2953.14|0
1632841120000|2021-09-28 14:58:40|2952.85|2952.85|2952.63|2952.63|2952.85|2952.85|2952.63|2952.63|0
1632841130000|2021-09-28 14:58:50|2952.56|2952.56|2952.28|2952.28|2952.56|2952.56|2952.28|2952.28|0
1632841140000|2021-09-28 14:59:00|2952.23|2952.23|2951.85|2951.85|2952.23|2952.23|2951.85|2951.85|0
1632841150000|2021-09-28 14:59:10|2951.71|2951.71|2952.37|2952.37|2952.37|2952.37|2951.71|2951.71|0
1632841160000|2021-09-28 14:59:20|2952.22|2952.22|2952.38|2952.38|2952.38|2952.38|2952.22|2952.22|0
1632841170000|2021-09-28 14:59:30|2952.45|2952.45|2952.41|2952.41|2952.45|2952.45|2952.41|2952.41|0
1632841190000|2021-09-28 14:59:50|2952.29|2952.29|2952.6|2952.6|2952.6|2952.6|2952.29|2952.29|0
1632841200000|2021-09-28 15:00:00|2952.45|2952.45|2952.14|2952.14|2952.63|2952.63|2952.14|2952.14|0
1632841210000|2021-09-28 15:00:10|2952.08|2952.08|2951.17|2951.17|2952.08|2952.08|2951.17|2951.17|0
1632841220000|2021-09-28 15:00:20|2951.1|2951.1|2951.03|2951.03|2951.1|2951.1|2951.03|2951.03|0
1632841230000|2021-09-28 15:00:30|2950.96|2950.96|2950.96|2950.96|2950.96|2950.96|2950.96|2950.96|0
1632841240000|2021-09-28 15:00:40|2951.11|2951.11|2950.34|2950.34|2951.11|2951.11|2950.34|2950.34|0
1632841250000|2021-09-28 15:00:50|2950.28|2950.28|2949.95|2949.95|2950.28|2950.28|2949.88|2949.88|0
1632841260000|2021-09-28 15:01:00|2949.83|2949.83|2949.55|2949.55|2949.83|2949.83|2949.45|2949.45|0
1632841270000|2021-09-28 15:01:10|2949.7|2949.7|2949.64|2949.64|2949.7|2949.7|2949.64|2949.64|0
1632841280000|2021-09-28 15:01:20|2949.58|2949.58|2949.56|2949.56|2949.89|2949.89|2949.56|2949.56|0
1632841290000|2021-09-28 15:01:30|2949.62|2949.62|2949.97|2949.97|2949.97|2949.97|2949.62|2949.62|0
1632841300000|2021-09-28 15:01:40|2950.1|2950.1|2950.04|2950.04|2950.1|2950.1|2950.04|2950.04|0
1632841310000|2021-09-28 15:01:50|2949.9|2949.9|2949.64|2949.64|2949.9|2949.9|2949.64|2949.64|0
1632841320000|2021-09-28 15:02:00|2949.5|2949.5|2949.64|2949.64|2949.64|2949.64|2949.39|2949.39|0
1632841330000|2021-09-28 15:02:10|2949.69|2949.69|2949.9|2949.9|2949.9|2949.9|2949.69|2949.69|0
1632841340000|2021-09-28 15:02:20|2949.75|2949.75|2949.63|2949.63|2949.87|2949.87|2949.63|2949.63|0
1632841360000|2021-09-28 15:02:40|2949.77|2949.77|2949.77|2949.77|2949.77|2949.77|2949.77|2949.77|0
1632841370000|2021-09-28 15:02:50|2949.63|2949.63|2948.93|2948.93|2949.64|2949.64|2948.93|2948.93|0
1632841380000|2021-09-28 15:03:00|2948.86|2948.86|2948.39|2948.39|2948.86|2948.86|2948.26|2948.26|0
1632841390000|2021-09-28 15:03:10|2948.45|2948.45|2948.58|2948.58|2948.58|2948.58|2948.45|2948.45|0
1632841400000|2021-09-28 15:03:20|2948.35|2948.35|2948.58|2948.58|2948.58|2948.58|2948.35|2948.35|0
1632841410000|2021-09-28 15:03:30|2948.65|2948.65|2948.83|2948.83|2948.83|2948.83|2948.65|2948.65|0
1632841430000|2021-09-28 15:03:50|2948.96|2948.96|2948.96|2948.96|2948.96|2948.96|2948.96|2948.96|0
1632841440000|2021-09-28 15:04:00|2948.89|2948.89|2948.89|2948.89|2948.89|2948.89|2948.89|2948.89|0
1632841450000|2021-09-28 15:04:10|2948.99|2948.99|2948.99|2948.99|2948.99|2948.99|2948.99|2948.99|0
1632841460000|2021-09-28 15:04:20|2948.85|2948.85|2949.26|2949.26|2949.26|2949.26|2948.85|2948.85|0
1632841470000|2021-09-28 15:04:30|2949.56|2949.56|2949.7|2949.7|2949.7|2949.7|2949.56|2949.56|0
1632841480000|2021-09-28 15:04:40|2949.82|2949.82|2949.82|2949.82|2949.82|2949.82|2949.82|2949.82|0
1632841490000|2021-09-28 15:04:50|2949.89|2949.89|2950.03|2950.03|2950.03|2950.03|2949.89|2949.89|0
1632841500000|2021-09-28 15:05:00|2949.89|2949.89|2949.37|2949.37|2949.89|2949.89|2949.37|2949.37|0
1632841510000|2021-09-28 15:05:10|2949.5|2949.5|2949.19|2949.19|2949.52|2949.52|2949.19|2949.19|0
1632841520000|2021-09-28 15:05:20|2949.05|2949.05|2949.42|2949.42|2949.42|2949.42|2949.05|2949.05|0
1632841530000|2021-09-28 15:05:30|2949.49|2949.49|2949.92|2949.92|2949.92|2949.92|2949.49|2949.49|0
1632841540000|2021-09-28 15:05:40|2949.81|2949.81|2949.81|2949.81|2949.81|2949.81|2949.81|2949.81|0
1632841550000|2021-09-28 15:05:50|2950.08|2950.08|2950.08|2950.08|2950.08|2950.08|2950.08|2950.08|0
1632841560000|2021-09-28 15:06:00|2950.02|2950.02|2950.08|2950.08|2950.08|2950.08|2949.95|2949.95|0
1632841570000|2021-09-28 15:06:10|2949.98|2949.98|2950.31|2950.31|2950.31|2950.31|2949.98|2949.98|0
1632841580000|2021-09-28 15:06:20|2950.46|2950.46|2950.42|2950.42|2950.46|2950.46|2950.42|2950.42|0
1632841590000|2021-09-28 15:06:30|2950.5|2950.5|2951.05|2951.05|2951.05|2951.05|2950.5|2950.5|0
1632841600000|2021-09-28 15:06:40|2951.12|2951.12|2951.28|2951.28|2951.28|2951.28|2951.12|2951.12|0
1632841610000|2021-09-28 15:06:50|2951.34|2951.34|2951.08|2951.08|2951.34|2951.34|2950.95|2950.95|0
1632841620000|2021-09-28 15:07:00|2950.93|2950.93|2951.06|2951.06|2951.1|2951.1|2950.93|2950.93|0
1632841630000|2021-09-28 15:07:10|2951.2|2951.2|2951.13|2951.13|2951.2|2951.2|2951.13|2951.13|0
1632841640000|2021-09-28 15:07:20|2951.2|2951.2|2951.2|2951.2|2951.2|2951.2|2951.2|2951.2|0
1632841650000|2021-09-28 15:07:30|2951.25|2951.25|2951.25|2951.25|2951.25|2951.25|2951.25|2951.25|0
1632841670000|2021-09-28 15:07:50|2951.38|2951.38|2951.56|2951.56|2951.56|2951.56|2951.38|2951.38|0
1632841680000|2021-09-28 15:08:00|2951.64|2951.64|2952.37|2952.37|2952.37|2952.37|2951.64|2951.64|0
1632841690000|2021-09-28 15:08:10|2952.43|2952.43|2952.56|2952.56|2952.56|2952.56|2952.43|2952.43|0
1632841700000|2021-09-28 15:08:20|2952.42|2952.42|2952.25|2952.25|2952.56|2952.56|2952.25|2952.25|0
1632841710000|2021-09-28 15:08:30|2952.15|2952.15|2951.86|2951.86|2952.15|2952.15|2951.71|2951.71|0
1632841720000|2021-09-28 15:08:40|2951.9|2951.9|2951.24|2951.24|2951.9|2951.9|2951.24|2951.24|0
1632841730000|2021-09-28 15:08:50|2951.18|2951.18|2951.2|2951.2|2951.2|2951.2|2951.18|2951.18|0
1632841740000|2021-09-28 15:09:00|2951.05|2951.05|2951.05|2951.05|2951.05|2951.05|2951.05|2951.05|0
1632841750000|2021-09-28 15:09:10|2950.99|2950.99|2950.81|2950.81|2950.99|2950.99|2950.81|2950.81|0
1632841760000|2021-09-28 15:09:20|2950.67|2950.67|2950.47|2950.47|2950.67|2950.67|2950.32|2950.32|0
1632841770000|2021-09-28 15:09:30|2950.57|2950.57|2950.57|2950.57|2950.57|2950.57|2950.57|2950.57|0
1632841790000|2021-09-28 15:09:50|2950.67|2950.67|2950.67|2950.67|2950.67|2950.67|2950.67|2950.67|0
1632841800000|2021-09-28 15:10:00|2950.81|2950.81|2950.81|2950.81|2950.81|2950.81|2950.71|2950.71|0
1632841810000|2021-09-28 15:10:10|2950.94|2950.94|2951|2951|2951|2951|2950.94|2950.94|0
1632841820000|2021-09-28 15:10:20|2951.06|2951.06|2951.08|2951.08|2951.23|2951.23|2951.06|2951.06|0
1632841830000|2021-09-28 15:10:30|2951.18|2951.18|2950.89|2950.89|2951.18|2951.18|2950.89|2950.89|0
1632841850000|2021-09-28 15:10:50|2950.79|2950.79|2950.9|2950.9|2950.9|2950.9|2950.68|2950.68|0
1632841860000|2021-09-28 15:11:00|2950.77|2950.77|2950.19|2950.19|2950.77|2950.77|2950.15|2950.15|0
1632841870000|2021-09-28 15:11:10|2950.07|2950.07|2950.07|2950.07|2950.07|2950.07|2950.07|2950.07|0
1632841880000|2021-09-28 15:11:20|2950.2|2950.2|2950.44|2950.44|2950.44|2950.44|2950.2|2950.2|0
1632841900000|2021-09-28 15:11:40|2950.59|2950.59|2950.64|2950.64|2950.64|2950.64|2950.59|2950.59|0
1632841920000|2021-09-28 15:12:00|2950.9|2950.9|2950.84|2950.84|2950.96|2950.96|2950.84|2950.84|0
1632841930000|2021-09-28 15:12:10|2950.58|2950.58|2951.3|2951.3|2951.3|2951.3|2950.58|2950.58|0
1632841940000|2021-09-28 15:12:20|2951.2|2951.2|2951.13|2951.13|2951.2|2951.2|2951.13|2951.13|0
1632841950000|2021-09-28 15:12:30|2951.1|2951.1|2951.25|2951.25|2951.25|2951.25|2951.1|2951.1|0
1632841960000|2021-09-28 15:12:40|2951.39|2951.39|2951.46|2951.46|2951.46|2951.46|2951.39|2951.39|0
1632841970000|2021-09-28 15:12:50|2951.52|2951.52|2951.41|2951.41|2951.64|2951.64|2951.41|2951.41|0
1632841980000|2021-09-28 15:13:00|2951.26|2951.26|2951.33|2951.33|2951.33|2951.33|2951.26|2951.26|0
1632841990000|2021-09-28 15:13:10|2951.48|2951.48|2951.31|2951.31|2951.61|2951.61|2951.31|2951.31|0
1632842000000|2021-09-28 15:13:20|2951.26|2951.26|2951.2|2951.2|2951.26|2951.26|2951.05|2951.05|0
1632842010000|2021-09-28 15:13:30|2951.14|2951.14|2951.08|2951.08|2951.14|2951.14|2951.08|2951.08|0
1632842020000|2021-09-28 15:13:40|2951.05|2951.05|2951.05|2951.05|2951.05|2951.05|2951.05|2951.05|0
1632842030000|2021-09-28 15:13:50|2950.91|2950.91|2950.58|2950.58|2950.91|2950.91|2950.58|2950.58|0
1632842040000|2021-09-28 15:14:00|2950.72|2950.72|2950.47|2950.47|2950.81|2950.81|2950.41|2950.41|0
1632842050000|2021-09-28 15:14:10|2950.6|2950.6|2950.47|2950.47|2950.6|2950.6|2950.47|2950.47|0
1632842070000|2021-09-28 15:14:30|2950.53|2950.53|2950.34|2950.34|2950.55|2950.55|2950.34|2950.34|0
1632842080000|2021-09-28 15:14:40|2950.22|2950.22|2950.22|2950.22|2950.22|2950.22|2950.22|2950.22|0
1632842090000|2021-09-28 15:14:50|2950.37|2950.37|2950.37|2950.37|2950.37|2950.37|2950.37|2950.37|0
1632842100000|2021-09-28 15:15:00|2950.27|2950.27|2949.84|2949.84|2950.27|2950.27|2949.78|2949.78|0
1632842110000|2021-09-28 15:15:10|2949.97|2949.97|2949.28|2949.28|2949.97|2949.97|2949.28|2949.28|0
1632842120000|2021-09-28 15:15:20|2949.13|2949.13|2949.39|2949.39|2949.46|2949.46|2949.03|2949.03|0
1632842130000|2021-09-28 15:15:30|2949.46|2949.46|2949.52|2949.52|2949.52|2949.52|2949.46|2949.46|0
1632842150000|2021-09-28 15:15:50|2949.49|2949.49|2949.57|2949.57|2949.57|2949.57|2949.45|2949.45|0
1632842160000|2021-09-28 15:16:00|2949.72|2949.72|2949.61|2949.61|2949.76|2949.76|2949.61|2949.61|0
1632842170000|2021-09-28 15:16:10|2949.54|2949.54|2949.54|2949.54|2949.61|2949.61|2949.54|2949.54|0
1632842180000|2021-09-28 15:16:20|2949.51|2949.51|2949.25|2949.25|2949.51|2949.51|2949.25|2949.25|0
1632842190000|2021-09-28 15:16:30|2949.19|2949.19|2949.19|2949.19|2949.19|2949.19|2949.19|2949.19|0
1632842210000|2021-09-28 15:16:50|2949.13|2949.13|2949.03|2949.03|2949.15|2949.15|2949.03|2949.03|0
1632842220000|2021-09-28 15:17:00|2948.9|2948.9|2948.39|2948.39|2948.9|2948.9|2948.25|2948.25|0
1632842230000|2021-09-28 15:17:10|2948.45|2948.45|2948.16|2948.16|2948.69|2948.69|2948.16|2948.16|0
1632842240000|2021-09-28 15:17:20|2948.09|2948.09|2947.78|2947.78|2948.22|2948.22|2947.78|2947.78|0
1632842250000|2021-09-28 15:17:30|2947.68|2947.68|2947.68|2947.68|2947.68|2947.68|2947.68|2947.68|0
1632842260000|2021-09-28 15:17:40|2947.71|2947.71|2947.9|2947.9|2948.04|2948.04|2947.71|2947.71|0
1632842270000|2021-09-28 15:17:50|2947.85|2947.85|2947.85|2947.85|2947.85|2947.85|2947.85|2947.85|0
1632842280000|2021-09-28 15:18:00|2947.99|2947.99|2948.32|2948.32|2948.32|2948.32|2947.99|2947.99|0
1632842290000|2021-09-28 15:18:10|2948.25|2948.25|2948.21|2948.21|2948.25|2948.25|2948.06|2948.06|0
1632842300000|2021-09-28 15:18:20|2948.43|2948.43|2948.29|2948.29|2948.43|2948.43|2948.29|2948.29|0
1632842310000|2021-09-28 15:18:30|2948.23|2948.23|2948.57|2948.57|2948.57|2948.57|2948.23|2948.23|0
1632842320000|2021-09-28 15:18:40|2948.63|2948.63|2948.7|2948.7|2948.7|2948.7|2948.63|2948.63|0
1632842330000|2021-09-28 15:18:50|2948.76|2948.76|2948.67|2948.67|2948.87|2948.87|2948.67|2948.67|0
1632842340000|2021-09-28 15:19:00|2948.62|2948.62|2948.49|2948.49|2948.62|2948.62|2948.48|2948.48|0
1632842350000|2021-09-28 15:19:10|2948.45|2948.45|2948.06|2948.06|2948.45|2948.45|2948.06|2948.06|0
1632842360000|2021-09-28 15:19:20|2948.13|2948.13|2947.92|2947.92|2948.13|2948.13|2947.92|2947.92|0
1632842370000|2021-09-28 15:19:30|2947.78|2947.78|2947.78|2947.78|2947.78|2947.78|2947.78|2947.78|0
1632842380000|2021-09-28 15:19:40|2947.85|2947.85|2947.86|2947.86|2947.97|2947.97|2947.85|2947.85|0
1632842390000|2021-09-28 15:19:50|2947.93|2947.93|2947.92|2947.92|2947.93|2947.93|2947.86|2947.86|0
1632842400000|2021-09-28 15:20:00|2948.07|2948.07|2948.85|2948.85|2948.85|2948.85|2948.07|2948.07|0
1632842410000|2021-09-28 15:20:10|2949|2949|2949.36|2949.36|2949.36|2949.36|2948.75|2948.75|0
1632842420000|2021-09-28 15:20:20|2948.92|2948.92|2949.11|2949.11|2949.29|2949.29|2948.92|2948.92|0
1632842430000|2021-09-28 15:20:30|2949.08|2949.08|2948.92|2948.92|2949.08|2949.08|2948.92|2948.92|0
1632842440000|2021-09-28 15:20:40|2948.98|2948.98|2949.05|2949.05|2949.05|2949.05|2948.98|2948.98|0
1632842450000|2021-09-28 15:20:50|2949.21|2949.21|2949.35|2949.35|2949.35|2949.35|2949.21|2949.21|0
1632842460000|2021-09-28 15:21:00|2949.38|2949.38|2949.56|2949.56|2949.56|2949.56|2949.36|2949.36|0
1632842470000|2021-09-28 15:21:10|2949.42|2949.42|2949.93|2949.93|2949.93|2949.93|2949.42|2949.42|0
1632842480000|2021-09-28 15:21:20|2950.11|2950.11|2950.05|2950.05|2950.11|2950.11|2950.05|2950.05|0
1632842490000|2021-09-28 15:21:30|2949.98|2949.98|2950.19|2950.19|2950.19|2950.19|2949.92|2949.92|0
1632842510000|2021-09-28 15:21:50|2950.12|2950.12|2950.12|2950.12|2950.12|2950.12|2950.12|2950.12|0
1632842520000|2021-09-28 15:22:00|2950.23|2950.23|2950.37|2950.37|2950.49|2950.49|2950.23|2950.23|0
1632842530000|2021-09-28 15:22:10|2950.22|2950.22|2949.87|2949.87|2950.22|2950.22|2949.87|2949.87|0
1632842540000|2021-09-28 15:22:20|2949.95|2949.95|2950.09|2950.09|2950.09|2950.09|2949.95|2949.95|0
1632842550000|2021-09-28 15:22:30|2949.95|2949.95|2949.95|2949.95|2949.95|2949.95|2949.95|2949.95|0
1632842560000|2021-09-28 15:22:40|2949.91|2949.91|2949.68|2949.68|2949.94|2949.94|2949.68|2949.68|0
1632842570000|2021-09-28 15:22:50|2949.64|2949.64|2949.71|2949.71|2949.71|2949.71|2949.52|2949.52|0
1632842580000|2021-09-28 15:23:00|2949.67|2949.67|2949.22|2949.22|2949.67|2949.67|2949.22|2949.22|0
1632842590000|2021-09-28 15:23:10|2949.28|2949.28|2949.28|2949.28|2949.4|2949.4|2949.28|2949.28|0
1632842600000|2021-09-28 15:23:20|2949.16|2949.16|2948.95|2948.95|2949.22|2949.22|2948.95|2948.95|0
1632842610000|2021-09-28 15:23:30|2948.91|2948.91|2948.76|2948.76|2948.91|2948.91|2948.76|2948.76|0
1632842620000|2021-09-28 15:23:40|2948.71|2948.71|2948.85|2948.85|2948.85|2948.85|2948.67|2948.67|0
1632842630000|2021-09-28 15:23:50|2948.97|2948.97|2948.97|2948.97|2948.97|2948.97|2948.97|2948.97|0
1632842640000|2021-09-28 15:24:00|2948.92|2948.92|2949.12|2949.12|2949.18|2949.18|2948.92|2948.92|0
1632842650000|2021-09-28 15:24:10|2949.02|2949.02|2948.76|2948.76|2949.02|2949.02|2948.76|2948.76|0
1632842660000|2021-09-28 15:24:20|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|0
1632842670000|2021-09-28 15:24:30|2948.96|2948.96|2949.19|2949.19|2949.19|2949.19|2948.96|2948.96|0
1632842680000|2021-09-28 15:24:40|2949.13|2949.13|2949.38|2949.38|2949.38|2949.38|2949.13|2949.13|0
1632842690000|2021-09-28 15:24:50|2949.42|2949.42|2949.3|2949.3|2949.42|2949.42|2949.3|2949.3|0
1632842700000|2021-09-28 15:25:00|2949.26|2949.26|2949.19|2949.19|2949.26|2949.26|2949.05|2949.05|0
1632842710000|2021-09-28 15:25:10|2949.06|2949.06|2948.9|2948.9|2949.25|2949.25|2948.9|2948.9|0
1632842720000|2021-09-28 15:25:20|2949.03|2949.03|2949.38|2949.38|2949.38|2949.38|2948.99|2948.99|0
1632842730000|2021-09-28 15:25:30|2949.45|2949.45|2949.35|2949.35|2949.74|2949.74|2949.35|2949.35|0
1632842740000|2021-09-28 15:25:40|2949.41|2949.41|2949.34|2949.34|2949.41|2949.41|2949.34|2949.34|0
1632842750000|2021-09-28 15:25:50|2949.46|2949.46|2949.5|2949.5|2949.6|2949.6|2949.46|2949.46|0
1632842760000|2021-09-28 15:26:00|2949.44|2949.44|2949.55|2949.55|2949.71|2949.71|2949.44|2949.44|0
1632842770000|2021-09-28 15:26:10|2949.67|2949.67|2949.52|2949.52|2949.67|2949.67|2949.52|2949.52|0
1632842780000|2021-09-28 15:26:20|2949.57|2949.57|2949.58|2949.58|2949.73|2949.73|2949.57|2949.57|0
1632842790000|2021-09-28 15:26:30|2949.52|2949.52|2949.38|2949.38|2949.57|2949.57|2949.38|2949.38|0
1632842800000|2021-09-28 15:26:40|2949.43|2949.43|2949.34|2949.34|2949.61|2949.61|2949.34|2949.34|0
1632842810000|2021-09-28 15:26:50|2949.22|2949.22|2949.49|2949.49|2949.49|2949.49|2949.22|2949.22|0
1632842820000|2021-09-28 15:27:00|2949.46|2949.46|2949.59|2949.59|2949.59|2949.59|2949.42|2949.42|0
1632842840000|2021-09-28 15:27:20|2949.57|2949.57|2949.45|2949.45|2949.57|2949.57|2949.45|2949.45|0
1632842850000|2021-09-28 15:27:30|2949.3|2949.3|2949.44|2949.44|2949.52|2949.52|2949.3|2949.3|0
1632842860000|2021-09-28 15:27:40|2949.31|2949.31|2949.31|2949.31|2949.31|2949.31|2949.25|2949.25|0
1632842870000|2021-09-28 15:27:50|2949.33|2949.33|2949.33|2949.33|2949.51|2949.51|2949.33|2949.33|0
1632842880000|2021-09-28 15:28:00|2949.36|2949.36|2948.65|2948.65|2949.36|2949.36|2948.65|2948.65|0
1632842890000|2021-09-28 15:28:10|2948.8|2948.8|2948.87|2948.87|2949|2949|2948.8|2948.8|0
1632842900000|2021-09-28 15:28:20|2948.82|2948.82|2948.89|2948.89|2948.89|2948.89|2948.82|2948.82|0
1632842910000|2021-09-28 15:28:30|2948.95|2948.95|2948.8|2948.8|2948.95|2948.95|2948.8|2948.8|0
1632842920000|2021-09-28 15:28:40|2948.85|2948.85|2948.62|2948.62|2949|2949|2948.62|2948.62|0
1632842930000|2021-09-28 15:28:50|2948.68|2948.68|2948.52|2948.52|2948.8|2948.8|2948.52|2948.52|0
1632842940000|2021-09-28 15:29:00|2948.5|2948.5|2947.79|2947.79|2948.55|2948.55|2947.79|2947.79|0
1632842950000|2021-09-28 15:29:10|2947.92|2947.92|2948.26|2948.26|2948.26|2948.26|2947.92|2947.92|0
1632842960000|2021-09-28 15:29:20|2948.2|2948.2|2947.74|2947.74|2948.2|2948.2|2947.74|2947.74|0
1632842970000|2021-09-28 15:29:30|2947.7|2947.7|2947.13|2947.13|2947.7|2947.7|2947.13|2947.13|0
1632842980000|2021-09-28 15:29:40|2947.06|2947.06|2946.53|2946.53|2947.06|2947.06|2946.52|2946.52|0
1632842990000|2021-09-28 15:29:50|2946.39|2946.39|2946.53|2946.53|2946.53|2946.53|2946.25|2946.25|0
1632899700000|2021-09-29 07:15:00|2982.83|2982.83|2983.76|2983.76|2984.07|2984.07|2982.83|2982.83|0
1632899710000|2021-09-29 07:15:10|2984.05|2984.05|2983.51|2983.51|2984.05|2984.05|2983.51|2983.51|0
1632899720000|2021-09-29 07:15:20|2983.57|2983.57|2983.94|2983.94|2984.68|2984.68|2983.57|2983.57|0
1632899730000|2021-09-29 07:15:30|2984.19|2984.19|2984.19|2984.19|2984.19|2984.19|2984.19|2984.19|0
1632899740000|2021-09-29 07:15:40|2984.33|2984.33|2984.61|2984.61|2984.82|2984.82|2984.2|2984.2|0
1632899750000|2021-09-29 07:15:50|2984.35|2984.35|2983.74|2983.74|2984.35|2984.35|2983.74|2983.74|0
1632899760000|2021-09-29 07:16:00|2983.61|2983.61|2983.77|2983.77|2983.77|2983.77|2983.61|2983.61|0
1632899770000|2021-09-29 07:16:10|2983.72|2983.72|2983.72|2983.72|2983.72|2983.72|2983.72|2983.72|0
1632899780000|2021-09-29 07:16:20|2983.96|2983.96|2984.65|2984.65|2985.41|2985.41|2983.96|2983.96|0
1632899790000|2021-09-29 07:16:30|2984.21|2984.21|2982.65|2982.65|2984.21|2984.21|2982.65|2982.65|0
1632899800000|2021-09-29 07:16:40|2982.2|2982.2|2982.2|2982.2|2982.2|2982.2|2982.2|2982.2|0
1632899810000|2021-09-29 07:16:50|2981.76|2981.76|2981.91|2981.91|2982.65|2982.65|2981.76|2981.76|0
1632899820000|2021-09-29 07:17:00|2982.13|2982.13|2982.88|2982.88|2984.2|2984.2|2981.84|2981.84|0
1632899830000|2021-09-29 07:17:10|2983.46|2983.46|2983.6|2983.6|2983.6|2983.6|2983.46|2983.46|0
1632899840000|2021-09-29 07:17:20|2983.46|2983.46|2983.46|2983.46|2983.46|2983.46|2983.46|2983.46|0
1632899850000|2021-09-29 07:17:30|2983.61|2983.61|2983.91|2983.91|2983.91|2983.91|2983.61|2983.61|0
1632899860000|2021-09-29 07:17:40|2984.05|2984.05|2983.27|2983.27|2984.05|2984.05|2983.27|2983.27|0
1632899870000|2021-09-29 07:17:50|2983.38|2983.38|2983.66|2983.66|2983.66|2983.66|2983.15|2983.15|0
1632899880000|2021-09-29 07:18:00|2983.86|2983.86|2983.58|2983.58|2983.92|2983.92|2983.29|2983.29|0
1632899890000|2021-09-29 07:18:10|2984.17|2984.17|2984.17|2984.17|2984.17|2984.17|2984.17|2984.17|0
1632899900000|2021-09-29 07:18:20|2984.43|2984.43|2984.88|2984.88|2984.88|2984.88|2984.29|2984.29|0
1632899910000|2021-09-29 07:18:30|2985.16|2985.16|2985.59|2985.59|2985.59|2985.59|2985.16|2985.16|0
1632899920000|2021-09-29 07:18:40|2985.48|2985.48|2984.91|2984.91|2985.62|2985.62|2984.91|2984.91|0
1632899930000|2021-09-29 07:18:50|2985.02|2985.02|2984.52|2984.52|2985.02|2985.02|2984.52|2984.52|0
1632899940000|2021-09-29 07:19:00|2984.08|2984.08|2983.83|2983.83|2984.08|2984.08|2983.83|2983.83|0
1632899950000|2021-09-29 07:19:10|2984.56|2984.56|2984.56|2984.56|2984.56|2984.56|2984.56|2984.56|0
1632899960000|2021-09-29 07:19:20|2984.27|2984.27|2984.12|2984.12|2984.27|2984.27|2984.12|2984.12|0
1632899970000|2021-09-29 07:19:30|2984.19|2984.19|2984.05|2984.05|2984.19|2984.19|2984.05|2984.05|0
1632900000000|2021-09-29 07:20:00|2983.9|2983.9|2982.88|2982.88|2983.9|2983.9|2982.82|2982.82|0
1632900010000|2021-09-29 07:20:10|2982.75|2982.75|2981.38|2981.38|2982.75|2982.75|2981.38|2981.38|0
1632900020000|2021-09-29 07:20:20|2981.32|2981.32|2982.35|2982.35|2982.35|2982.35|2981.32|2981.32|0
1632900030000|2021-09-29 07:20:30|2982.24|2982.24|2981.7|2981.7|2982.24|2982.24|2981.7|2981.7|0
1632900040000|2021-09-29 07:20:40|2981.84|2981.84|2982.1|2982.1|2982.1|2982.1|2981.84|2981.84|0
1632900050000|2021-09-29 07:20:50|2982.04|2982.04|2981.92|2981.92|2982.05|2982.05|2981.91|2981.91|0
1632900060000|2021-09-29 07:21:00|2982.66|2982.66|2982.66|2982.66|2982.66|2982.66|2982.66|2982.66|0
1632900080000|2021-09-29 07:21:20|2982.36|2982.36|2982.66|2982.66|2982.66|2982.66|2982.36|2982.36|0
1632900090000|2021-09-29 07:21:30|2982.58|2982.58|2983.18|2983.18|2983.18|2983.18|2982.58|2982.58|0
1632900100000|2021-09-29 07:21:40|2983.08|2983.08|2983.75|2983.75|2983.75|2983.75|2983.08|2983.08|0
1632900110000|2021-09-29 07:21:50|2983.96|2983.96|2982.56|2982.56|2984.18|2984.18|2982.56|2982.56|0
1632900120000|2021-09-29 07:22:00|2982.35|2982.35|2982.16|2982.16|2982.35|2982.35|2982.16|2982.16|0
1632900130000|2021-09-29 07:22:10|2982.29|2982.29|2981.58|2981.58|2982.29|2982.29|2981.58|2981.58|0
1632900140000|2021-09-29 07:22:20|2981.69|2981.69|2982.08|2982.08|2982.08|2982.08|2981.69|2981.69|0
1632900150000|2021-09-29 07:22:30|2982.14|2982.14|2982.31|2982.31|2982.52|2982.52|2982.14|2982.14|0
1632900160000|2021-09-29 07:22:40|2982.1|2982.1|2982.1|2982.1|2982.25|2982.25|2982.1|2982.1|0
1632900170000|2021-09-29 07:22:50|2982.23|2982.23|2982.88|2982.88|2982.88|2982.88|2982.23|2982.23|0
1632900180000|2021-09-29 07:23:00|2983.01|2983.01|2983.6|2983.6|2983.6|2983.6|2983.01|2983.01|0
1632900190000|2021-09-29 07:23:10|2983.66|2983.66|2983.66|2983.66|2983.66|2983.66|2983.66|2983.66|0
1632900200000|2021-09-29 07:23:20|2983.53|2983.53|2983.56|2983.56|2983.6|2983.6|2983.43|2983.43|0
1632900210000|2021-09-29 07:23:30|2983.58|2983.58|2984.82|2984.82|2984.82|2984.82|2983.43|2983.43|0
1632900220000|2021-09-29 07:23:40|2984.58|2984.58|2984.42|2984.42|2984.58|2984.58|2984.31|2984.31|0
1632900230000|2021-09-29 07:23:50|2985.3|2985.3|2985.3|2985.3|2985.3|2985.3|2985.3|2985.3|0
1632900240000|2021-09-29 07:24:00|2985.17|2985.17|2985.05|2985.05|2985.17|2985.17|2984.85|2984.85|0
1632900250000|2021-09-29 07:24:10|2984.69|2984.69|2984.69|2984.69|2984.69|2984.69|2984.69|2984.69|0
1632900260000|2021-09-29 07:24:20|2983.95|2983.95|2983.81|2983.81|2983.95|2983.95|2983.81|2983.81|0
1632900270000|2021-09-29 07:24:30|2983.51|2983.51|2983.76|2983.76|2983.76|2983.76|2983.51|2983.51|0
1632900280000|2021-09-29 07:24:40|2983.02|2983.02|2982.44|2982.44|2983.02|2983.02|2982.44|2982.44|0
1632900290000|2021-09-29 07:24:50|2982.1|2982.1|2982.04|2982.04|2982.24|2982.24|2981.95|2981.95|0
1632900300000|2021-09-29 07:25:00|2981.55|2981.55|2981.66|2981.66|2981.66|2981.66|2981.3|2981.3|0
1632900310000|2021-09-29 07:25:10|2981.22|2981.22|2981.19|2981.19|2981.22|2981.22|2981.19|2981.19|0
1632900320000|2021-09-29 07:25:20|2981.15|2981.15|2980.94|2980.94|2981.17|2981.17|2980.94|2980.94|0
1632900330000|2021-09-29 07:25:30|2980.96|2980.96|2980.4|2980.4|2980.96|2980.96|2980.35|2980.35|0
1632900340000|2021-09-29 07:25:40|2980.18|2980.18|2980.03|2980.03|2980.32|2980.32|2980.03|2980.03|0
1632900360000|2021-09-29 07:26:00|2979.97|2979.97|2980.27|2980.27|2980.27|2980.27|2979.97|2979.97|0
1632900370000|2021-09-29 07:26:10|2981|2981|2980.87|2980.87|2981.02|2981.02|2980.87|2980.87|0
1632900390000|2021-09-29 07:26:30|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|0
1632900400000|2021-09-29 07:26:40|2980.96|2980.96|2980.84|2980.84|2980.96|2980.96|2980.84|2980.84|0
1632900410000|2021-09-29 07:26:50|2980.98|2980.98|2981.27|2981.27|2981.27|2981.27|2980.98|2980.98|0
1632900420000|2021-09-29 07:27:00|2981.59|2981.59|2981.79|2981.79|2981.79|2981.79|2981.59|2981.59|0
1632900450000|2021-09-29 07:27:30|2981.89|2981.89|2982.36|2982.36|2982.36|2982.36|2981.89|2981.89|0
1632900460000|2021-09-29 07:27:40|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|0
1632900470000|2021-09-29 07:27:50|2982.27|2982.27|2982.4|2982.4|2982.52|2982.52|2982.27|2982.27|0
1632900480000|2021-09-29 07:28:00|2982.23|2982.23|2981.96|2981.96|2982.23|2982.23|2981.96|2981.96|0
1632900490000|2021-09-29 07:28:10|2981.85|2981.85|2981.74|2981.74|2981.85|2981.85|2981.71|2981.71|0
1632900510000|2021-09-29 07:28:30|2981.86|2981.86|2981.86|2981.86|2981.86|2981.86|2981.86|2981.86|0
1632900520000|2021-09-29 07:28:40|2981.62|2981.62|2981.74|2981.74|2981.74|2981.74|2981.62|2981.62|0
1632900530000|2021-09-29 07:28:50|2981.86|2981.86|2981.86|2981.86|2981.86|2981.86|2981.86|2981.86|0
1632900560000|2021-09-29 07:29:20|2981.8|2981.8|2981.8|2981.8|2981.8|2981.8|2981.8|2981.8|0
1632900570000|2021-09-29 07:29:30|2981.84|2981.84|2981.72|2981.72|2981.84|2981.84|2981.72|2981.72|0
1632900580000|2021-09-29 07:29:40|2981.78|2981.78|2982.15|2982.15|2982.15|2982.15|2981.78|2981.78|0
1632900590000|2021-09-29 07:29:50|2982.67|2982.67|2982.73|2982.73|2982.73|2982.73|2982.67|2982.67|0
1632900600000|2021-09-29 07:30:00|2982.99|2982.99|2982.06|2982.06|2982.99|2982.99|2982.06|2982.06|0
1632900610000|2021-09-29 07:30:10|2981.77|2981.77|2981.77|2981.77|2981.77|2981.77|2981.77|2981.77|0
1632900620000|2021-09-29 07:30:20|2982.13|2982.13|2982.13|2982.13|2982.13|2982.13|2982.13|2982.13|0
1632900640000|2021-09-29 07:30:40|2982.25|2982.25|2982.24|2982.24|2982.47|2982.47|2982.01|2982.01|0
1632900650000|2021-09-29 07:30:50|2982.12|2982.12|2982.12|2982.12|2982.12|2982.12|2982.12|2982.12|0
1632900660000|2021-09-29 07:31:00|2982.06|2982.06|2982.34|2982.34|2982.34|2982.34|2981.93|2981.93|0
1632900670000|2021-09-29 07:31:10|2982.27|2982.27|2982.9|2982.9|2982.9|2982.9|2982.27|2982.27|0
1632900680000|2021-09-29 07:31:20|2982.66|2982.66|2982.58|2982.58|2982.66|2982.66|2982.52|2982.52|0
1632900690000|2021-09-29 07:31:30|2982.65|2982.65|2982.65|2982.65|2982.65|2982.65|2982.65|2982.65|0
1632900700000|2021-09-29 07:31:40|2982.79|2982.79|2982.37|2982.37|2982.79|2982.79|2982.37|2982.37|0
1632900710000|2021-09-29 07:31:50|2982.81|2982.81|2982.95|2982.95|2982.95|2982.95|2982.81|2982.81|0
1632900720000|2021-09-29 07:32:00|2983.15|2983.15|2983.15|2983.15|2983.15|2983.15|2983.15|2983.15|0
1632900730000|2021-09-29 07:32:10|2983.22|2983.22|2983.87|2983.87|2983.87|2983.87|2983.22|2983.22|0
1632900740000|2021-09-29 07:32:20|2983.62|2983.62|2983.93|2983.93|2983.93|2983.93|2983.62|2983.62|0
1632900750000|2021-09-29 07:32:30|2984.1|2984.1|2984.3|2984.3|2984.3|2984.3|2984.1|2984.1|0
1632900760000|2021-09-29 07:32:40|2984.01|2984.01|2985.18|2985.18|2985.24|2985.24|2984.01|2984.01|0
1632900780000|2021-09-29 07:33:00|2985.91|2985.91|2985.8|2985.8|2985.91|2985.91|2985.8|2985.8|0
1632900790000|2021-09-29 07:33:10|2985.66|2985.66|2985.66|2985.66|2985.66|2985.66|2985.66|2985.66|0
1632900800000|2021-09-29 07:33:20|2985.69|2985.69|2986.25|2986.25|2986.25|2986.25|2985.69|2985.69|0
1632900810000|2021-09-29 07:33:30|2986.35|2986.35|2986.24|2986.24|2986.35|2986.35|2986.06|2986.06|0
1632900820000|2021-09-29 07:33:40|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|0
1632900830000|2021-09-29 07:33:50|2986.35|2986.35|2986.35|2986.35|2986.35|2986.35|2986.35|2986.35|0
1632900840000|2021-09-29 07:34:00|2985.32|2985.32|2985.91|2985.91|2985.91|2985.91|2985.32|2985.32|0
1632900850000|2021-09-29 07:34:10|2985.71|2985.71|2985.71|2985.71|2985.71|2985.71|2985.71|2985.71|0
1632900860000|2021-09-29 07:34:20|2985.6|2985.6|2985.23|2985.23|2985.6|2985.6|2985.23|2985.23|0
1632900870000|2021-09-29 07:34:30|2985.04|2985.04|2985.04|2985.04|2985.04|2985.04|2985.04|2985.04|0
1632900880000|2021-09-29 07:34:40|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|0
1632900890000|2021-09-29 07:34:50|2984.95|2984.95|2984.95|2984.95|2984.95|2984.95|2984.95|2984.95|0
1632900900000|2021-09-29 07:35:00|2984.88|2984.88|2985.21|2985.21|2985.27|2985.27|2984.88|2984.88|0
1632900910000|2021-09-29 07:35:10|2985.16|2985.16|2985.12|2985.12|2985.16|2985.16|2985.12|2985.12|0
1632900920000|2021-09-29 07:35:20|2985.08|2985.08|2985.06|2985.06|2985.08|2985.08|2985.06|2985.06|0
1632900930000|2021-09-29 07:35:30|2984.86|2984.86|2984.79|2984.79|2984.86|2984.86|2984.79|2984.79|0
1632900940000|2021-09-29 07:35:40|2984.51|2984.51|2983.91|2983.91|2984.51|2984.51|2983.91|2983.91|0
1632900950000|2021-09-29 07:35:50|2983.85|2983.85|2982.64|2982.64|2983.85|2983.85|2982.64|2982.64|0
1632900960000|2021-09-29 07:36:00|2982.5|2982.5|2982.5|2982.5|2982.5|2982.5|2982.5|2982.5|0
1632900970000|2021-09-29 07:36:10|2982.19|2982.19|2981.68|2981.68|2982.19|2982.19|2981.68|2981.68|0
1632900980000|2021-09-29 07:36:20|2981.99|2981.99|2982.87|2982.87|2982.87|2982.87|2981.55|2981.55|0
1632900990000|2021-09-29 07:36:30|2982.98|2982.98|2983.27|2983.27|2983.27|2983.27|2982.98|2982.98|0
1632901000000|2021-09-29 07:36:40|2983.33|2983.33|2982.86|2982.86|2983.33|2983.33|2982.6|2982.6|0
1632901010000|2021-09-29 07:36:50|2983.25|2983.25|2983.25|2983.25|2983.25|2983.25|2983.25|2983.25|0
1632901020000|2021-09-29 07:37:00|2983.37|2983.37|2983.92|2983.92|2983.92|2983.92|2983.37|2983.37|0
1632901030000|2021-09-29 07:37:10|2984.09|2984.09|2984.15|2984.15|2984.15|2984.15|2984.09|2984.09|0
1632901040000|2021-09-29 07:37:20|2984.59|2984.59|2984.59|2984.59|2984.59|2984.59|2984.59|2984.59|0
1632901050000|2021-09-29 07:37:30|2985.02|2985.02|2985.65|2985.65|2985.65|2985.65|2985.02|2985.02|0
1632901060000|2021-09-29 07:37:40|2985.89|2985.89|2985.83|2985.83|2985.89|2985.89|2985.83|2985.83|0
1632901080000|2021-09-29 07:38:00|2986.1|2986.1|2986.85|2986.85|2986.85|2986.85|2986.1|2986.1|0
1632901090000|2021-09-29 07:38:10|2986.79|2986.79|2986.18|2986.18|2986.79|2986.79|2986.18|2986.18|0
1632901100000|2021-09-29 07:38:20|2986.62|2986.62|2986.62|2986.62|2987.06|2987.06|2986.62|2986.62|0
1632901110000|2021-09-29 07:38:30|2986.66|2986.66|2986.72|2986.72|2986.72|2986.72|2986.66|2986.66|0
1632901130000|2021-09-29 07:38:50|2986.61|2986.61|2986.03|2986.03|2986.61|2986.61|2986.03|2986.03|0
1632901140000|2021-09-29 07:39:00|2986.08|2986.08|2986.7|2986.7|2986.7|2986.7|2986.08|2986.08|0
1632901150000|2021-09-29 07:39:10|2986.55|2986.55|2986.69|2986.69|2986.69|2986.69|2986.55|2986.55|0
1632901160000|2021-09-29 07:39:20|2986.79|2986.79|2986.79|2986.79|2986.79|2986.79|2986.79|2986.79|0
1632901180000|2021-09-29 07:39:40|2986.85|2986.85|2986.85|2986.85|2986.85|2986.85|2986.85|2986.85|0
1632901190000|2021-09-29 07:39:50|2986.12|2986.12|2986.71|2986.71|2986.85|2986.85|2985.97|2985.97|0
1632901210000|2021-09-29 07:40:10|2986.63|2986.63|2986.1|2986.1|2986.63|2986.63|2986.1|2986.1|0
1632901220000|2021-09-29 07:40:20|2986.06|2986.06|2986.12|2986.12|2986.19|2986.19|2986.06|2986.06|0
1632901240000|2021-09-29 07:40:40|2986.41|2986.41|2986.29|2986.29|2986.41|2986.41|2986.29|2986.29|0
1632901250000|2021-09-29 07:40:50|2986.12|2986.12|2986.37|2986.37|2986.37|2986.37|2986.08|2986.08|0
1632901260000|2021-09-29 07:41:00|2986.48|2986.48|2986.53|2986.53|2986.53|2986.53|2986.48|2986.48|0
1632901270000|2021-09-29 07:41:10|2986.59|2986.59|2986.48|2986.48|2986.76|2986.76|2986.48|2986.48|0
1632901280000|2021-09-29 07:41:20|2986.38|2986.38|2986.32|2986.32|2986.43|2986.43|2986.31|2986.31|0
1632901310000|2021-09-29 07:41:50|2986.46|2986.46|2986.46|2986.46|2986.46|2986.46|2986.46|2986.46|0
1632901320000|2021-09-29 07:42:00|2987.15|2987.15|2987.5|2987.5|2987.5|2987.5|2987.15|2987.15|0
1632901330000|2021-09-29 07:42:10|2987.21|2987.21|2987.3|2987.3|2987.45|2987.45|2987.21|2987.21|0
1632901350000|2021-09-29 07:42:30|2987.18|2987.18|2986.63|2986.63|2987.18|2987.18|2986.63|2986.63|0
1632901360000|2021-09-29 07:42:40|2986.7|2986.7|2986.14|2986.14|2986.7|2986.7|2986.14|2986.14|0
1632901370000|2021-09-29 07:42:50|2985.85|2985.85|2985.86|2985.86|2985.98|2985.98|2985.85|2985.85|0
1632901390000|2021-09-29 07:43:10|2985.74|2985.74|2984.87|2984.87|2985.74|2985.74|2984.87|2984.87|0
1632901400000|2021-09-29 07:43:20|2984.74|2984.74|2984.59|2984.59|2984.74|2984.74|2984.59|2984.59|0
1632901430000|2021-09-29 07:43:50|2984.46|2984.46|2984.61|2984.61|2984.61|2984.61|2984.44|2984.44|0
1632901440000|2021-09-29 07:44:00|2984.72|2984.72|2984.61|2984.61|2984.72|2984.72|2984.61|2984.61|0
1632901450000|2021-09-29 07:44:10|2984.75|2984.75|2984.39|2984.39|2984.75|2984.75|2984.39|2984.39|0
1632901460000|2021-09-29 07:44:20|2983.8|2983.8|2984.04|2984.04|2984.04|2984.04|2983.8|2983.8|0
1632901470000|2021-09-29 07:44:30|2984.92|2984.92|2984.92|2984.92|2984.92|2984.92|2984.92|2984.92|0
1632901490000|2021-09-29 07:44:50|2984.89|2984.89|2984.89|2984.89|2984.89|2984.89|2984.89|2984.89|0
1632901500000|2021-09-29 07:45:00|2985.06|2985.06|2985.06|2985.06|2985.06|2985.06|2985.06|2985.06|0
1632901510000|2021-09-29 07:45:10|2985.35|2985.35|2985.64|2985.64|2985.64|2985.64|2985.35|2985.35|0
1632901520000|2021-09-29 07:45:20|2985.79|2985.79|2986.38|2986.38|2986.38|2986.38|2985.79|2985.79|0
1632901530000|2021-09-29 07:45:30|2986.49|2986.49|2986.74|2986.74|2986.74|2986.74|2986.49|2986.49|0
1632901540000|2021-09-29 07:45:40|2986.51|2986.51|2986.82|2986.82|2986.82|2986.82|2986.51|2986.51|0
1632901550000|2021-09-29 07:45:50|2986.96|2986.96|2987.12|2987.12|2987.23|2987.23|2986.96|2986.96|0
1632901570000|2021-09-29 07:46:10|2987.31|2987.31|2987.46|2987.46|2987.46|2987.46|2987.31|2987.31|0
1632901580000|2021-09-29 07:46:20|2987.59|2987.59|2987.78|2987.78|2987.78|2987.78|2987.46|2987.46|0
1632901590000|2021-09-29 07:46:30|2987.99|2987.99|2988.19|2988.19|2988.32|2988.32|2987.99|2987.99|0
1632901600000|2021-09-29 07:46:40|2988.06|2988.06|2988.41|2988.41|2988.41|2988.41|2988.06|2988.06|0
1632901620000|2021-09-29 07:47:00|2988.34|2988.34|2988.34|2988.34|2988.34|2988.34|2988.34|2988.34|0
1632901630000|2021-09-29 07:47:10|2988.41|2988.41|2988.15|2988.15|2988.41|2988.41|2988.15|2988.15|0
1632901640000|2021-09-29 07:47:20|2988.19|2988.19|2988.15|2988.15|2988.19|2988.19|2988.15|2988.15|0
1632901650000|2021-09-29 07:47:30|2988.05|2988.05|2988.46|2988.46|2988.46|2988.46|2987.87|2987.87|0
1632901660000|2021-09-29 07:47:40|2988.65|2988.65|2989.53|2989.53|2989.53|2989.53|2988.65|2988.65|0
1632901670000|2021-09-29 07:47:50|2989.66|2989.66|2989.72|2989.72|2989.72|2989.72|2989.66|2989.66|0
1632901680000|2021-09-29 07:48:00|2989.98|2989.98|2989.98|2989.98|2989.98|2989.98|2989.98|2989.98|0
1632901690000|2021-09-29 07:48:10|2990.11|2990.11|2990.11|2990.11|2990.11|2990.11|2990.11|2990.11|0
1632901700000|2021-09-29 07:48:20|2990.31|2990.31|2990.31|2990.31|2990.63|2990.63|2990.31|2990.31|0
1632901710000|2021-09-29 07:48:30|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|0
1632901720000|2021-09-29 07:48:40|2990.31|2990.31|2990.2|2990.2|2990.31|2990.31|2990.2|2990.2|0
1632901730000|2021-09-29 07:48:50|2990.07|2990.07|2990.33|2990.33|2990.44|2990.44|2990.07|2990.07|0
1632901760000|2021-09-29 07:49:20|2990.21|2990.21|2990.49|2990.49|2990.49|2990.49|2990.09|2990.09|0
1632901770000|2021-09-29 07:49:30|2990.63|2990.63|2990.74|2990.74|2990.74|2990.74|2990.58|2990.58|0
1632901780000|2021-09-29 07:49:40|2990.44|2990.44|2989.71|2989.71|2990.44|2990.44|2989.71|2989.71|0
1632901790000|2021-09-29 07:49:50|2990.15|2990.15|2990.15|2990.15|2990.3|2990.3|2990.15|2990.15|0
1632901800000|2021-09-29 07:50:00|2990.35|2990.35|2991.55|2991.55|2991.55|2991.55|2990.35|2990.35|0
1632901810000|2021-09-29 07:50:10|2991.26|2991.26|2991.39|2991.39|2991.39|2991.39|2991.26|2991.26|0
1632901820000|2021-09-29 07:50:20|2991.52|2991.52|2991.62|2991.62|2991.62|2991.62|2991.52|2991.52|0
1632901830000|2021-09-29 07:50:30|2991.68|2991.68|2992.12|2992.12|2992.41|2992.41|2991.68|2991.68|0
1632901840000|2021-09-29 07:50:40|2991.98|2991.98|2991.93|2991.93|2992.12|2992.12|2991.93|2991.93|0
1632901850000|2021-09-29 07:50:50|2991.8|2991.8|2991.8|2991.8|2991.8|2991.8|2991.8|2991.8|0
1632901860000|2021-09-29 07:51:00|2991.61|2991.61|2991.67|2991.67|2991.67|2991.67|2991.61|2991.61|0
1632901870000|2021-09-29 07:51:10|2991.43|2991.43|2991.31|2991.31|2991.43|2991.43|2991.31|2991.31|0
1632901880000|2021-09-29 07:51:20|2991.42|2991.42|2991.11|2991.11|2991.42|2991.42|2991.04|2991.04|0
1632901890000|2021-09-29 07:51:30|2991.17|2991.17|2990.37|2990.37|2991.17|2991.17|2990.37|2990.37|0
1632901900000|2021-09-29 07:51:40|2990.17|2990.17|2990.76|2990.76|2990.76|2990.76|2990.17|2990.17|0
1632901910000|2021-09-29 07:51:50|2990.31|2990.31|2990.22|2990.22|2990.31|2990.31|2990.07|2990.07|0
1632901920000|2021-09-29 07:52:00|2989.94|2989.94|2990.18|2990.18|2990.18|2990.18|2989.87|2989.87|0
1632901930000|2021-09-29 07:52:10|2990.38|2990.38|2990.02|2990.02|2990.38|2990.38|2990.02|2990.02|0
1632901940000|2021-09-29 07:52:20|2989.9|2989.9|2989.9|2989.9|2989.9|2989.9|2989.9|2989.9|0
1632901950000|2021-09-29 07:52:30|2989.62|2989.62|2989.91|2989.91|2989.91|2989.91|2989.62|2989.62|0
1632901960000|2021-09-29 07:52:40|2989.33|2989.33|2988.4|2988.4|2989.36|2989.36|2988.4|2988.4|0
1632901970000|2021-09-29 07:52:50|2988.2|2988.2|2988.1|2988.1|2988.2|2988.2|2988.06|2988.06|0
1632901980000|2021-09-29 07:53:00|2988.05|2988.05|2988.05|2988.05|2988.05|2988.05|2988.05|2988.05|0
1632901990000|2021-09-29 07:53:10|2988.1|2988.1|2988.1|2988.1|2988.1|2988.1|2988.1|2988.1|0
1632902010000|2021-09-29 07:53:30|2988|2988|2988|2988|2988|2988|2988|2988|0
1632902030000|2021-09-29 07:53:50|2987.7|2987.7|2987.61|2987.61|2987.85|2987.85|2987.61|2987.61|0
1632902040000|2021-09-29 07:54:00|2987.48|2987.48|2987.78|2987.78|2987.92|2987.92|2987.48|2987.48|0
1632902050000|2021-09-29 07:54:10|2987.92|2987.92|2988.32|2988.32|2988.32|2988.32|2987.92|2987.92|0
1632902060000|2021-09-29 07:54:20|2988.44|2988.44|2988.3|2988.3|2988.57|2988.57|2988.27|2988.27|0
1632902090000|2021-09-29 07:54:50|2988.02|2988.02|2987.94|2987.94|2988.02|2988.02|2987.74|2987.74|0
1632902100000|2021-09-29 07:55:00|2988.23|2988.23|2988.47|2988.47|2988.54|2988.54|2988.09|2988.09|0
1632902110000|2021-09-29 07:55:10|2988.53|2988.53|2988.53|2988.53|2988.53|2988.53|2988.53|2988.53|0
1632902120000|2021-09-29 07:55:20|2988.81|2988.81|2988.81|2988.81|2988.81|2988.81|2988.81|2988.81|0
1632902130000|2021-09-29 07:55:30|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|0
1632902150000|2021-09-29 07:55:50|2988.68|2988.68|2989.15|2989.15|2989.15|2989.15|2988.68|2988.68|0
1632902160000|2021-09-29 07:56:00|2989.01|2989.01|2989.12|2989.12|2989.12|2989.12|2989.01|2989.01|0
1632902180000|2021-09-29 07:56:20|2989.25|2989.25|2989.6|2989.6|2989.6|2989.6|2989.25|2989.25|0
1632902190000|2021-09-29 07:56:30|2989.88|2989.88|2990.5|2990.5|2990.61|2990.61|2989.88|2989.88|0
1632902200000|2021-09-29 07:56:40|2990.63|2990.63|2990.53|2990.53|2990.63|2990.63|2990.53|2990.53|0
1632902210000|2021-09-29 07:56:50|2990.45|2990.45|2990.57|2990.57|2990.57|2990.57|2990.45|2990.45|0
1632902220000|2021-09-29 07:57:00|2990.72|2990.72|2990.57|2990.57|2990.72|2990.72|2990.57|2990.57|0
1632902240000|2021-09-29 07:57:20|2990.35|2990.35|2990.35|2990.35|2990.35|2990.35|2990.35|2990.35|0
1632902260000|2021-09-29 07:57:40|2990.79|2990.79|2991.03|2991.03|2991.08|2991.08|2990.79|2990.79|0
1632902270000|2021-09-29 07:57:50|2990.98|2990.98|2990.98|2990.98|2990.98|2990.98|2990.98|2990.98|0
1632902280000|2021-09-29 07:58:00|2990.83|2990.83|2990.92|2990.92|2990.92|2990.92|2990.83|2990.83|0
1632902300000|2021-09-29 07:58:20|2990.65|2990.65|2990.49|2990.49|2990.65|2990.65|2990.49|2990.49|0
1632902320000|2021-09-29 07:58:40|2990.06|2990.06|2989.87|2989.87|2990.06|2990.06|2989.87|2989.87|0
1632902340000|2021-09-29 07:59:00|2989.62|2989.62|2988.45|2988.45|2989.62|2989.62|2988.38|2988.38|0
1632902350000|2021-09-29 07:59:10|2988.3|2988.3|2988.3|2988.3|2988.3|2988.3|2988.3|2988.3|0
1632902360000|2021-09-29 07:59:20|2988.23|2988.23|2987.94|2987.94|2988.23|2988.23|2987.76|2987.76|0
1632902370000|2021-09-29 07:59:30|2988|2988|2986.04|2986.04|2988|2988|2984.89|2984.89|0
1632902380000|2021-09-29 07:59:40|2986.33|2986.33|2987.23|2987.23|2987.23|2987.23|2985.71|2985.71|0
1632902390000|2021-09-29 07:59:50|2987.67|2987.67|2987.81|2987.81|2987.81|2987.81|2987.67|2987.67|0
1632902400000|2021-09-29 08:00:00|2987.95|2987.95|2987.84|2987.84|2988.35|2988.35|2987.84|2987.84|0
1632902410000|2021-09-29 08:00:10|2987.1|2987.1|2985.13|2985.13|2987.23|2987.23|2985.13|2985.13|0
1632902420000|2021-09-29 08:00:20|2984.98|2984.98|2985.08|2985.08|2985.08|2985.08|2984.96|2984.96|0
1632902440000|2021-09-29 08:00:40|2986.25|2986.25|2986.84|2986.84|2986.84|2986.84|2986.25|2986.25|0
1632902450000|2021-09-29 08:00:50|2986.57|2986.57|2986.31|2986.31|2986.57|2986.57|2986.31|2986.31|0
1632902460000|2021-09-29 08:01:00|2986.36|2986.36|2986.36|2986.36|2986.36|2986.36|2986.36|2986.36|0
1632902470000|2021-09-29 08:01:10|2986.24|2986.24|2986.24|2986.24|2986.37|2986.37|2986.24|2986.24|0
1632902480000|2021-09-29 08:01:20|2986.1|2986.1|2985.51|2985.51|2986.24|2986.24|2985.51|2985.51|0
1632902490000|2021-09-29 08:01:30|2984.66|2984.66|2984.14|2984.14|2984.66|2984.66|2984.14|2984.14|0
1632902500000|2021-09-29 08:01:40|2984.07|2984.07|2984.07|2984.07|2984.07|2984.07|2984.07|2984.07|0
1632902510000|2021-09-29 08:01:50|2983.95|2983.95|2983.69|2983.69|2983.95|2983.95|2983.56|2983.56|0
1632902520000|2021-09-29 08:02:00|2983.75|2983.75|2983.32|2983.32|2983.75|2983.75|2983.32|2983.32|0
1632902530000|2021-09-29 08:02:10|2983.19|2983.19|2982.77|2982.77|2983.19|2983.19|2982.77|2982.77|0
1632902540000|2021-09-29 08:02:20|2982.64|2982.64|2982.64|2982.64|2982.64|2982.64|2982.64|2982.64|0
1632902550000|2021-09-29 08:02:30|2982.68|2982.68|2982.75|2982.75|2982.75|2982.75|2982.68|2982.68|0
1632902560000|2021-09-29 08:02:40|2982.58|2982.58|2982.59|2982.59|2982.69|2982.69|2982.58|2982.58|0
1632902570000|2021-09-29 08:02:50|2982.53|2982.53|2982.43|2982.43|2982.53|2982.53|2982.43|2982.43|0
1632902580000|2021-09-29 08:03:00|2982.5|2982.5|2982.36|2982.36|2982.5|2982.5|2982.36|2982.36|0
1632902590000|2021-09-29 08:03:10|2981.88|2981.88|2981.67|2981.67|2981.88|2981.88|2981.67|2981.67|0
1632902610000|2021-09-29 08:03:30|2981.54|2981.54|2981.51|2981.51|2981.54|2981.54|2981.4|2981.4|0
1632902620000|2021-09-29 08:03:40|2981.45|2981.45|2981.45|2981.45|2981.45|2981.45|2981.45|2981.45|0
1632902640000|2021-09-29 08:04:00|2981.4|2981.4|2980.98|2980.98|2981.4|2981.4|2980.98|2980.98|0
1632902650000|2021-09-29 08:04:10|2980.97|2980.97|2980.97|2980.97|2980.97|2980.97|2980.97|2980.97|0
1632902660000|2021-09-29 08:04:20|2981.09|2981.09|2981.21|2981.21|2981.21|2981.21|2981.09|2981.09|0
1632902670000|2021-09-29 08:04:30|2981.17|2981.17|2981.11|2981.11|2981.17|2981.17|2981.11|2981.11|0
1632902700000|2021-09-29 08:05:00|2980.99|2980.99|2981.1|2981.1|2981.1|2981.1|2980.99|2980.99|0
1632902710000|2021-09-29 08:05:10|2980.66|2980.66|2980.43|2980.43|2981.1|2981.1|2980.38|2980.38|0
1632902720000|2021-09-29 08:05:20|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|0
1632902730000|2021-09-29 08:05:30|2980.44|2980.44|2980.3|2980.3|2980.44|2980.44|2980.3|2980.3|0
1632902740000|2021-09-29 08:05:40|2980.17|2980.17|2980.17|2980.17|2980.17|2980.17|2980.17|2980.17|0
1632902750000|2021-09-29 08:05:50|2980.28|2980.28|2980.13|2980.13|2980.28|2980.28|2980.13|2980.13|0
1632902760000|2021-09-29 08:06:00|2980.11|2980.11|2979.99|2979.99|2980.18|2980.18|2979.99|2979.99|0
1632902770000|2021-09-29 08:06:10|2979.82|2979.82|2979.82|2979.82|2979.82|2979.82|2979.82|2979.82|0
1632902780000|2021-09-29 08:06:20|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|0
1632902790000|2021-09-29 08:06:30|2979.53|2979.53|2979.56|2979.56|2979.56|2979.56|2979.46|2979.46|0
1632902800000|2021-09-29 08:06:40|2979.42|2979.42|2978.9|2978.9|2979.42|2979.42|2978.83|2978.83|0
1632902820000|2021-09-29 08:07:00|2978.78|2978.78|2978.78|2978.78|2978.78|2978.78|2978.78|2978.78|0
1632902830000|2021-09-29 08:07:10|2979.51|2979.51|2978.35|2978.35|2979.51|2979.51|2978.35|2978.35|0
1632902840000|2021-09-29 08:07:20|2977.47|2977.47|2978.35|2978.35|2978.35|2978.35|2977.47|2977.47|0
1632902850000|2021-09-29 08:07:30|2978.49|2978.49|2978.49|2978.49|2978.49|2978.49|2978.49|2978.49|0
1632902860000|2021-09-29 08:07:40|2978.64|2978.64|2978.64|2978.64|2978.64|2978.64|2978.64|2978.64|0
1632902870000|2021-09-29 08:07:50|2978.58|2978.58|2978.58|2978.58|2978.58|2978.58|2978.58|2978.58|0
1632902880000|2021-09-29 08:08:00|2978.49|2978.49|2977.83|2977.83|2978.49|2978.49|2977.83|2977.83|0
1632902890000|2021-09-29 08:08:10|2977.78|2977.78|2977.78|2977.78|2977.78|2977.78|2977.78|2977.78|0
1632902900000|2021-09-29 08:08:20|2977.71|2977.71|2977.71|2977.71|2977.71|2977.71|2977.71|2977.71|0
1632902910000|2021-09-29 08:08:30|2977.78|2977.78|2977.71|2977.71|2977.78|2977.78|2977.71|2977.71|0
1632902920000|2021-09-29 08:08:40|2977.65|2977.65|2977.65|2977.65|2977.65|2977.65|2977.65|2977.65|0
1632902930000|2021-09-29 08:08:50|2977.79|2977.79|2978.07|2978.07|2978.07|2978.07|2977.79|2977.79|0
1632902940000|2021-09-29 08:09:00|2978.13|2978.13|2978.08|2978.08|2978.42|2978.42|2978.08|2978.08|0
1632902950000|2021-09-29 08:09:10|2977.96|2977.96|2977.91|2977.91|2977.96|2977.96|2977.91|2977.91|0
1632902960000|2021-09-29 08:09:20|2978.04|2978.04|2978.02|2978.02|2978.15|2978.15|2978.02|2978.02|0
1632902970000|2021-09-29 08:09:30|2977.7|2977.7|2977.47|2977.47|2977.97|2977.97|2977.47|2977.47|0
1632902980000|2021-09-29 08:09:40|2977.36|2977.36|2977.31|2977.31|2977.42|2977.42|2977.31|2977.31|0
1632902990000|2021-09-29 08:09:50|2977.25|2977.25|2976.64|2976.64|2977.25|2977.25|2976.64|2976.64|0
1632903000000|2021-09-29 08:10:00|2976.58|2976.58|2976.92|2976.92|2977.21|2977.21|2976.58|2976.58|0
1632903010000|2021-09-29 08:10:10|2976.79|2976.79|2976.72|2976.72|2976.79|2976.79|2976.68|2976.68|0
1632903020000|2021-09-29 08:10:20|2976.82|2976.82|2976.68|2976.68|2976.82|2976.82|2976.68|2976.68|0
1632903030000|2021-09-29 08:10:30|2976.73|2976.73|2977.12|2977.12|2977.12|2977.12|2976.73|2976.73|0
1632903040000|2021-09-29 08:10:40|2976.89|2976.89|2976.89|2976.89|2976.89|2976.89|2976.89|2976.89|0
1632903050000|2021-09-29 08:10:50|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|0
1632903060000|2021-09-29 08:11:00|2976.92|2976.92|2977.5|2977.5|2977.5|2977.5|2976.92|2976.92|0
1632903080000|2021-09-29 08:11:20|2977.94|2977.94|2977.96|2977.96|2978.09|2978.09|2977.94|2977.94|0
1632903090000|2021-09-29 08:11:30|2978.02|2978.02|2978.23|2978.23|2978.23|2978.23|2978.02|2978.02|0
1632903120000|2021-09-29 08:12:00|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|0
1632903130000|2021-09-29 08:12:10|2977.96|2977.96|2977.67|2977.67|2977.96|2977.96|2977.23|2977.23|0
1632903140000|2021-09-29 08:12:20|2977.61|2977.61|2977.61|2977.61|2977.61|2977.61|2977.61|2977.61|0
1632903150000|2021-09-29 08:12:30|2977.67|2977.67|2977.63|2977.63|2977.67|2977.67|2977.63|2977.63|0
1632903160000|2021-09-29 08:12:40|2977.19|2977.19|2977.54|2977.54|2977.54|2977.54|2977.19|2977.19|0
1632903170000|2021-09-29 08:12:50|2977.42|2977.42|2977.54|2977.54|2977.54|2977.54|2977.42|2977.42|0
1632903180000|2021-09-29 08:13:00|2977.79|2977.79|2977.86|2977.86|2977.99|2977.99|2977.79|2977.79|0
1632903190000|2021-09-29 08:13:10|2977.73|2977.73|2977.6|2977.6|2977.73|2977.73|2977.6|2977.6|0
1632903200000|2021-09-29 08:13:20|2977.4|2977.4|2977.88|2977.88|2977.88|2977.88|2977.4|2977.4|0
1632903210000|2021-09-29 08:13:30|2977.82|2977.82|2977.82|2977.82|2977.82|2977.82|2977.82|2977.82|0
1632903230000|2021-09-29 08:13:50|2977.93|2977.93|2978.15|2978.15|2978.15|2978.15|2977.93|2977.93|0
1632903240000|2021-09-29 08:14:00|2977.74|2977.74|2977.92|2977.92|2977.92|2977.92|2977.74|2977.74|0
1632903250000|2021-09-29 08:14:10|2978.09|2978.09|2977.76|2977.76|2978.14|2978.14|2977.76|2977.76|0
1632903260000|2021-09-29 08:14:20|2977.62|2977.62|2977.08|2977.08|2977.62|2977.62|2977.08|2977.08|0
1632903280000|2021-09-29 08:14:40|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|0
1632903300000|2021-09-29 08:15:00|2976.83|2976.83|2976.83|2976.83|2976.83|2976.83|2976.83|2976.83|0
1632903310000|2021-09-29 08:15:10|2976.95|2976.95|2977.08|2977.08|2977.08|2977.08|2976.95|2976.95|0
1632903320000|2021-09-29 08:15:20|2977.19|2977.19|2977.41|2977.41|2977.41|2977.41|2977.19|2977.19|0
1632903330000|2021-09-29 08:15:30|2977.53|2977.53|2977.67|2977.67|2977.67|2977.67|2977.53|2977.53|0
1632903340000|2021-09-29 08:15:40|2977.8|2977.8|2977.74|2977.74|2977.94|2977.94|2977.74|2977.74|0
1632903360000|2021-09-29 08:16:00|2977.68|2977.68|2977.88|2977.88|2977.93|2977.93|2977.55|2977.55|0
1632903370000|2021-09-29 08:16:10|2977.82|2977.82|2977.64|2977.64|2977.82|2977.82|2977.64|2977.64|0
1632903380000|2021-09-29 08:16:20|2977.51|2977.51|2977.51|2977.51|2977.51|2977.51|2977.51|2977.51|0
1632903390000|2021-09-29 08:16:30|2977.58|2977.58|2977.08|2977.08|2977.58|2977.58|2977.08|2977.08|0
1632903400000|2021-09-29 08:16:40|2977.13|2977.13|2978.07|2978.07|2978.07|2978.07|2977.13|2977.13|0
1632903410000|2021-09-29 08:16:50|2977.95|2977.95|2977.83|2977.83|2977.95|2977.95|2977.83|2977.83|0
1632903420000|2021-09-29 08:17:00|2977.88|2977.88|2977.66|2977.66|2977.94|2977.94|2977.66|2977.66|0
1632903440000|2021-09-29 08:17:20|2977.23|2977.23|2977.16|2977.16|2977.23|2977.23|2977.16|2977.16|0
1632903450000|2021-09-29 08:17:30|2977.3|2977.3|2977.19|2977.19|2977.3|2977.3|2977.19|2977.19|0
1632903470000|2021-09-29 08:17:50|2976.96|2976.96|2976.67|2976.67|2977.08|2977.08|2976.67|2976.67|0
1632903480000|2021-09-29 08:18:00|2976.79|2976.79|2976.7|2976.7|2976.97|2976.97|2976.7|2976.7|0
1632903490000|2021-09-29 08:18:10|2976.31|2976.31|2976.31|2976.31|2976.31|2976.31|2976.31|2976.31|0
1632903500000|2021-09-29 08:18:20|2976.18|2976.18|2976.31|2976.31|2976.31|2976.31|2976.18|2976.18|0
1632903510000|2021-09-29 08:18:30|2976.46|2976.46|2976.53|2976.53|2976.59|2976.59|2976.46|2976.46|0
1632903520000|2021-09-29 08:18:40|2976.39|2976.39|2976.18|2976.18|2976.46|2976.46|2976.18|2976.18|0
1632903530000|2021-09-29 08:18:50|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|0
1632903550000|2021-09-29 08:19:10|2975.99|2975.99|2975.86|2975.86|2975.99|2975.99|2975.86|2975.86|0
1632903570000|2021-09-29 08:19:30|2975.79|2975.79|2975.79|2975.79|2975.79|2975.79|2975.79|2975.79|0
1632903580000|2021-09-29 08:19:40|2975.68|2975.68|2975.27|2975.27|2975.68|2975.68|2975.27|2975.27|0
1632903590000|2021-09-29 08:19:50|2975.56|2975.56|2976.1|2976.1|2976.1|2976.1|2975.37|2975.37|0
1632903600000|2021-09-29 08:20:00|2975.96|2975.96|2975.21|2975.21|2976.12|2976.12|2975.21|2975.21|0
1632903610000|2021-09-29 08:20:10|2975.14|2975.14|2975.18|2975.18|2975.18|2975.18|2975.01|2975.01|0
1632903620000|2021-09-29 08:20:20|2975.38|2975.38|2975.56|2975.56|2975.56|2975.56|2975.38|2975.38|0
1632903630000|2021-09-29 08:20:30|2975.5|2975.5|2975.44|2975.44|2975.5|2975.5|2975.31|2975.31|0
1632903650000|2021-09-29 08:20:50|2975.47|2975.47|2975.47|2975.47|2975.47|2975.47|2975.47|2975.47|0
1632903660000|2021-09-29 08:21:00|2975.76|2975.76|2975.79|2975.79|2975.79|2975.79|2975.72|2975.72|0
1632903670000|2021-09-29 08:21:10|2975.77|2975.77|2975.77|2975.77|2975.77|2975.77|2975.77|2975.77|0
1632903680000|2021-09-29 08:21:20|2975.75|2975.75|2975.96|2975.96|2975.96|2975.96|2975.71|2975.71|0
1632903690000|2021-09-29 08:21:30|2975.83|2975.83|2976.04|2976.04|2976.04|2976.04|2975.83|2975.83|0
1632903700000|2021-09-29 08:21:40|2975.89|2975.89|2975.89|2975.89|2975.89|2975.89|2975.89|2975.89|0
1632903710000|2021-09-29 08:21:50|2976.18|2976.18|2975.82|2975.82|2976.27|2976.27|2975.82|2975.82|0
1632903720000|2021-09-29 08:22:00|2975.38|2975.38|2975.09|2975.09|2975.38|2975.38|2974.83|2974.83|0
1632903740000|2021-09-29 08:22:20|2975.38|2975.38|2975.26|2975.26|2975.38|2975.38|2975.26|2975.26|0
1632903750000|2021-09-29 08:22:30|2975.19|2975.19|2975.19|2975.19|2975.19|2975.19|2975.19|2975.19|0
1632903760000|2021-09-29 08:22:40|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|0
1632903770000|2021-09-29 08:22:50|2975.19|2975.19|2975.08|2975.08|2975.19|2975.19|2975.08|2975.08|0
1632903790000|2021-09-29 08:23:10|2975.12|2975.12|2975.37|2975.37|2975.37|2975.37|2975.12|2975.12|0
1632903800000|2021-09-29 08:23:20|2975.24|2975.24|2975.01|2975.01|2975.24|2975.24|2975.01|2975.01|0
1632903820000|2021-09-29 08:23:40|2975.06|2975.06|2974.97|2974.97|2975.31|2975.31|2974.97|2974.97|0
1632903830000|2021-09-29 08:23:50|2975.03|2975.03|2974.75|2974.75|2975.03|2975.03|2974.75|2974.75|0
1632903840000|2021-09-29 08:24:00|2974.9|2974.9|2975.23|2975.23|2975.23|2975.23|2974.9|2974.9|0
1632903850000|2021-09-29 08:24:10|2975.09|2975.09|2974.89|2974.89|2975.09|2975.09|2974.89|2974.89|0
1632903860000|2021-09-29 08:24:20|2974.95|2974.95|2974.75|2974.75|2975.16|2975.16|2974.75|2974.75|0
1632903870000|2021-09-29 08:24:30|2974.69|2974.69|2974.77|2974.77|2974.77|2974.77|2974.62|2974.62|0
1632903900000|2021-09-29 08:25:00|2974.91|2974.91|2974.59|2974.59|2975.01|2975.01|2974.59|2974.59|0
1632903930000|2021-09-29 08:25:30|2974.7|2974.7|2974.76|2974.76|2974.76|2974.76|2974.7|2974.7|0
1632903950000|2021-09-29 08:25:50|2975.34|2975.34|2975.07|2975.07|2975.34|2975.34|2975.07|2975.07|0
1632903960000|2021-09-29 08:26:00|2975.03|2975.03|2974.64|2974.64|2975.03|2975.03|2974.64|2974.64|0
1632903970000|2021-09-29 08:26:10|2974.54|2974.54|2974.54|2974.54|2974.54|2974.54|2974.41|2974.41|0
1632903980000|2021-09-29 08:26:20|2974.4|2974.4|2974.18|2974.18|2974.4|2974.4|2974.18|2974.18|0
1632903990000|2021-09-29 08:26:30|2974.12|2974.12|2974.18|2974.18|2974.25|2974.25|2974.12|2974.12|0
1632904000000|2021-09-29 08:26:40|2974.33|2974.33|2974.33|2974.33|2974.33|2974.33|2974.33|2974.33|0
1632904020000|2021-09-29 08:27:00|2974.07|2974.07|2974.67|2974.67|2974.67|2974.67|2974.07|2974.07|0
1632904030000|2021-09-29 08:27:10|2974.97|2974.97|2975.05|2975.05|2975.11|2975.11|2974.97|2974.97|0
1632904040000|2021-09-29 08:27:20|2975.24|2975.24|2975.31|2975.31|2975.37|2975.37|2975.24|2975.24|0
1632904050000|2021-09-29 08:27:30|2975.45|2975.45|2975.56|2975.56|2975.56|2975.56|2975.45|2975.45|0
1632904060000|2021-09-29 08:27:40|2975.68|2975.68|2975.81|2975.81|2975.81|2975.81|2975.68|2975.68|0
1632904070000|2021-09-29 08:27:50|2975.87|2975.87|2975.87|2975.87|2975.87|2975.87|2975.87|2975.87|0
1632904080000|2021-09-29 08:28:00|2975.72|2975.72|2975.28|2975.28|2975.72|2975.72|2975.28|2975.28|0
1632904090000|2021-09-29 08:28:10|2975.22|2975.22|2975.15|2975.15|2975.22|2975.22|2975.15|2975.15|0
1632904130000|2021-09-29 08:28:50|2975.09|2975.09|2974.97|2974.97|2975.09|2975.09|2974.88|2974.88|0
1632904140000|2021-09-29 08:29:00|2975.03|2975.03|2975.14|2975.14|2975.21|2975.21|2974.91|2974.91|0
1632904150000|2021-09-29 08:29:10|2975.02|2975.02|2976.08|2976.08|2976.08|2976.08|2975.02|2975.02|0
1632904160000|2021-09-29 08:29:20|2976.02|2976.02|2976.02|2976.02|2976.02|2976.02|2976.02|2976.02|0
1632904170000|2021-09-29 08:29:30|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|0
1632904180000|2021-09-29 08:29:40|2976.27|2976.27|2976.01|2976.01|2976.27|2976.27|2976.01|2976.01|0
1632904190000|2021-09-29 08:29:50|2975.94|2975.94|2976.06|2976.06|2976.06|2976.06|2975.94|2975.94|0
1632904200000|2021-09-29 08:30:00|2976.5|2976.5|2976.2|2976.2|2976.5|2976.5|2976.2|2976.2|0
1632904210000|2021-09-29 08:30:10|2976.45|2976.45|2976.45|2976.45|2976.45|2976.45|2976.45|2976.45|0
1632904220000|2021-09-29 08:30:20|2976.43|2976.43|2976.37|2976.37|2976.43|2976.43|2976.37|2976.37|0
1632904230000|2021-09-29 08:30:30|2976.48|2976.48|2976.61|2976.61|2976.61|2976.61|2976.48|2976.48|0
1632904260000|2021-09-29 08:31:00|2977.19|2977.19|2977.19|2977.19|2977.19|2977.19|2977.19|2977.19|0
1632904270000|2021-09-29 08:31:10|2977.32|2977.32|2977.55|2977.55|2977.55|2977.55|2977.32|2977.32|0
1632904300000|2021-09-29 08:31:40|2977.69|2977.69|2977.74|2977.74|2977.74|2977.74|2977.69|2977.69|0
1632904320000|2021-09-29 08:32:00|2977.81|2977.81|2977.4|2977.4|2977.94|2977.94|2977.4|2977.4|0
1632904330000|2021-09-29 08:32:10|2977.25|2977.25|2977|2977|2977.25|2977.25|2977|2977|0
1632904340000|2021-09-29 08:32:20|2977.13|2977.13|2977.24|2977.24|2977.24|2977.24|2977.13|2977.13|0
1632904350000|2021-09-29 08:32:30|2977.14|2977.14|2977.14|2977.14|2977.14|2977.14|2977.14|2977.14|0
1632904360000|2021-09-29 08:32:40|2977.26|2977.26|2977.26|2977.26|2977.38|2977.38|2977.26|2977.26|0
1632904370000|2021-09-29 08:32:50|2977.14|2977.14|2977.02|2977.02|2977.14|2977.14|2977.02|2977.02|0
1632904380000|2021-09-29 08:33:00|2976.87|2976.87|2976.03|2976.03|2976.87|2976.87|2976.03|2976.03|0
1632904390000|2021-09-29 08:33:10|2976.09|2976.09|2976.04|2976.04|2976.09|2976.09|2976.04|2976.04|0
1632904400000|2021-09-29 08:33:20|2976.02|2976.02|2976.02|2976.02|2976.02|2976.02|2976.02|2976.02|0
1632904410000|2021-09-29 08:33:30|2975.96|2975.96|2976.03|2976.03|2976.03|2976.03|2975.96|2975.96|0
1632904430000|2021-09-29 08:33:50|2975.74|2975.74|2975.64|2975.64|2975.85|2975.85|2975.64|2975.64|0
1632904440000|2021-09-29 08:34:00|2975.77|2975.77|2975.12|2975.12|2975.77|2975.77|2975.12|2975.12|0
1632904450000|2021-09-29 08:34:10|2974.97|2974.97|2974.78|2974.78|2974.97|2974.97|2974.67|2974.67|0
1632904460000|2021-09-29 08:34:20|2974.72|2974.72|2974.83|2974.83|2974.83|2974.83|2974.72|2974.72|0
1632904470000|2021-09-29 08:34:30|2974.93|2974.93|2975.04|2975.04|2975.04|2975.04|2974.93|2974.93|0
1632904490000|2021-09-29 08:34:50|2974.89|2974.89|2974.89|2974.89|2974.89|2974.89|2974.89|2974.89|0
1632904500000|2021-09-29 08:35:00|2974.78|2974.78|2974.72|2974.72|2974.78|2974.78|2974.72|2974.72|0
1632904540000|2021-09-29 08:35:40|2974.48|2974.48|2974.48|2974.48|2974.48|2974.48|2974.42|2974.42|0
1632904550000|2021-09-29 08:35:50|2974.54|2974.54|2974.47|2974.47|2974.54|2974.54|2974.35|2974.35|0
1632904560000|2021-09-29 08:36:00|2974.54|2974.54|2974.29|2974.29|2974.65|2974.65|2974.29|2974.29|0
1632904570000|2021-09-29 08:36:10|2974.23|2974.23|2974.16|2974.16|2974.23|2974.23|2974.16|2974.16|0
1632904600000|2021-09-29 08:36:40|2974.06|2974.06|2974.06|2974.06|2974.06|2974.06|2974.06|2974.06|0
1632904610000|2021-09-29 08:36:50|2973.77|2973.77|2973.82|2973.82|2973.82|2973.82|2973.77|2973.77|0
1632904620000|2021-09-29 08:37:00|2973.71|2973.71|2973.71|2973.71|2973.71|2973.71|2973.71|2973.71|0
1632904630000|2021-09-29 08:37:10|2973.77|2973.77|2973.71|2973.71|2973.77|2973.77|2973.71|2973.71|0
1632904640000|2021-09-29 08:37:20|2973.64|2973.64|2972.86|2972.86|2973.64|2973.64|2972.86|2972.86|0
1632904650000|2021-09-29 08:37:30|2972.92|2972.92|2973.05|2973.05|2973.05|2973.05|2972.92|2972.92|0
1632904660000|2021-09-29 08:37:40|2973|2973|2973|2973|2973|2973|2973|2973|0
1632904680000|2021-09-29 08:38:00|2972.94|2972.94|2972.66|2972.66|2972.94|2972.94|2972.66|2972.66|0
1632904700000|2021-09-29 08:38:20|2972.72|2972.72|2972.59|2972.59|2972.72|2972.72|2972.59|2972.59|0
1632904710000|2021-09-29 08:38:30|2972.66|2972.66|2972.66|2972.66|2972.66|2972.66|2972.66|2972.66|0
1632904740000|2021-09-29 08:39:00|2972.36|2972.36|2972.61|2972.61|2972.61|2972.61|2972.25|2972.25|0
1632904760000|2021-09-29 08:39:20|2972.55|2972.55|2972.42|2972.42|2972.55|2972.55|2972.42|2972.42|0
1632904780000|2021-09-29 08:39:40|2972.34|2972.34|2972.05|2972.05|2972.34|2972.34|2972.05|2972.05|0
1632904790000|2021-09-29 08:39:50|2971.94|2971.94|2971.94|2971.94|2971.94|2971.94|2971.94|2971.94|0
1632904800000|2021-09-29 08:40:00|2971.8|2971.8|2971.93|2971.93|2971.93|2971.93|2971.8|2971.8|0
1632904810000|2021-09-29 08:40:10|2972.03|2972.03|2971.97|2971.97|2972.03|2972.03|2971.97|2971.97|0
1632904820000|2021-09-29 08:40:20|2972.17|2972.17|2972.17|2972.17|2972.17|2972.17|2972.11|2972.11|0
1632904830000|2021-09-29 08:40:30|2972.37|2972.37|2972.2|2972.2|2972.37|2972.37|2972.2|2972.2|0
1632904840000|2021-09-29 08:40:40|2972.34|2972.34|2972.34|2972.34|2972.34|2972.34|2972.34|2972.34|0
1632904850000|2021-09-29 08:40:50|2972.45|2972.45|2972.45|2972.45|2972.45|2972.45|2972.45|2972.45|0
1632904860000|2021-09-29 08:41:00|2972.56|2972.56|2972.56|2972.56|2972.56|2972.56|2972.5|2972.5|0
1632904870000|2021-09-29 08:41:10|2972.39|2972.39|2972.39|2972.39|2972.39|2972.39|2972.39|2972.39|0
1632904880000|2021-09-29 08:41:20|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|0
1632904890000|2021-09-29 08:41:30|2972.37|2972.37|2972.31|2972.31|2972.37|2972.37|2972.31|2972.31|0
1632904900000|2021-09-29 08:41:40|2972.17|2972.17|2972.28|2972.28|2972.28|2972.28|2972.17|2972.17|0
1632904920000|2021-09-29 08:42:00|2972.42|2972.42|2972.42|2972.42|2972.42|2972.42|2972.42|2972.42|0
1632904930000|2021-09-29 08:42:10|2972.48|2972.48|2972.48|2972.48|2972.48|2972.48|2972.48|2972.48|0
1632904940000|2021-09-29 08:42:20|2972.61|2972.61|2973.52|2973.52|2973.67|2973.67|2972.61|2972.61|0
1632904950000|2021-09-29 08:42:30|2973.77|2973.77|2973.51|2973.51|2973.77|2973.77|2973.36|2973.36|0
1632904970000|2021-09-29 08:42:50|2973.36|2973.36|2973.36|2973.36|2973.36|2973.36|2973.36|2973.36|0
1632904980000|2021-09-29 08:43:00|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|0
1632904990000|2021-09-29 08:43:10|2973.06|2973.06|2973.45|2973.45|2973.45|2973.45|2973.06|2973.06|0
1632905020000|2021-09-29 08:43:40|2973.32|2973.32|2972.88|2972.88|2973.32|2973.32|2972.74|2972.74|0
1632905030000|2021-09-29 08:43:50|2972.82|2972.82|2972.72|2972.72|2972.82|2972.82|2972.72|2972.72|0
1632905040000|2021-09-29 08:44:00|2972.77|2972.77|2972.77|2972.77|2972.77|2972.77|2972.77|2972.77|0
1632905050000|2021-09-29 08:44:10|2972.72|2972.72|2972.72|2972.72|2972.72|2972.72|2972.72|2972.72|0
1632905070000|2021-09-29 08:44:30|2972.65|2972.65|2972.65|2972.65|2972.65|2972.65|2972.65|2972.65|0
1632905080000|2021-09-29 08:44:40|2972.67|2972.67|2972.52|2972.52|2972.69|2972.69|2972.52|2972.52|0
1632905090000|2021-09-29 08:44:50|2972.56|2972.56|2972.61|2972.61|2972.61|2972.61|2972.56|2972.56|0
1632905100000|2021-09-29 08:45:00|2972.72|2972.72|2972.91|2972.91|2972.91|2972.91|2972.72|2972.72|0
1632905110000|2021-09-29 08:45:10|2972.85|2972.85|2972.84|2972.84|2972.91|2972.91|2972.77|2972.77|0
1632905120000|2021-09-29 08:45:20|2972.69|2972.69|2972.84|2972.84|2972.84|2972.84|2972.69|2972.69|0
1632905140000|2021-09-29 08:45:40|2972.94|2972.94|2973.09|2973.09|2973.09|2973.09|2972.94|2972.94|0
1632905200000|2021-09-29 08:46:40|2972.97|2972.97|2972.85|2972.85|2972.97|2972.97|2972.85|2972.85|0
1632905210000|2021-09-29 08:46:50|2972.74|2972.74|2972.94|2972.94|2972.94|2972.94|2972.74|2972.74|0
1632905240000|2021-09-29 08:47:20|2973.06|2973.06|2973.06|2973.06|2973.06|2973.06|2973.06|2973.06|0
1632905250000|2021-09-29 08:47:30|2973.16|2973.16|2973.16|2973.16|2973.16|2973.16|2973.16|2973.16|0
1632905260000|2021-09-29 08:47:40|2973.37|2973.37|2973.58|2973.58|2973.58|2973.58|2973.37|2973.37|0
1632905270000|2021-09-29 08:47:50|2973.63|2973.63|2973.5|2973.5|2973.63|2973.63|2973.5|2973.5|0
1632905280000|2021-09-29 08:48:00|2973.6|2973.6|2973.68|2973.68|2973.68|2973.68|2973.6|2973.6|0
1632905290000|2021-09-29 08:48:10|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|0
1632905300000|2021-09-29 08:48:20|2973.93|2973.93|2974.08|2974.08|2974.08|2974.08|2973.93|2973.93|0
1632905320000|2021-09-29 08:48:40|2974.02|2974.02|2974.1|2974.1|2974.1|2974.1|2974|2974|0
1632905330000|2021-09-29 08:48:50|2974.25|2974.25|2975.03|2975.03|2975.03|2975.03|2974.25|2974.25|0
1632905340000|2021-09-29 08:49:00|2974.98|2974.98|2974.98|2974.98|2974.98|2974.98|2974.98|2974.98|0
1632905350000|2021-09-29 08:49:10|2974.93|2974.93|2974.88|2974.88|2974.93|2974.93|2974.88|2974.88|0
1632905360000|2021-09-29 08:49:20|2974.99|2974.99|2974.99|2974.99|2974.99|2974.99|2974.99|2974.99|0
1632905370000|2021-09-29 08:49:30|2975.05|2975.05|2975.38|2975.38|2975.38|2975.38|2975.05|2975.05|0
1632905380000|2021-09-29 08:49:40|2975.62|2975.62|2975.56|2975.56|2975.68|2975.68|2975.56|2975.56|0
1632905410000|2021-09-29 08:50:10|2975.69|2975.69|2975.75|2975.75|2975.75|2975.75|2975.69|2975.69|0
1632905420000|2021-09-29 08:50:20|2975.71|2975.71|2975.91|2975.91|2975.91|2975.91|2975.71|2975.71|0
1632905440000|2021-09-29 08:50:40|2975.96|2975.96|2975.96|2975.96|2975.96|2975.96|2975.96|2975.96|0
1632905450000|2021-09-29 08:50:50|2976.24|2976.24|2975.93|2975.93|2976.24|2976.24|2975.93|2975.93|0
1632905460000|2021-09-29 08:51:00|2976|2976|2976|2976|2976|2976|2976|2976|0
1632905470000|2021-09-29 08:51:10|2976.06|2976.06|2976.2|2976.2|2976.2|2976.2|2976.06|2976.06|0
1632905490000|2021-09-29 08:51:30|2976.14|2976.14|2976.14|2976.14|2976.14|2976.14|2976.14|2976.14|0
1632905500000|2021-09-29 08:51:40|2976.02|2976.02|2975.72|2975.72|2976.02|2976.02|2975.72|2975.72|0
1632905510000|2021-09-29 08:51:50|2975.6|2975.6|2975.48|2975.48|2975.6|2975.6|2975.48|2975.48|0
1632905520000|2021-09-29 08:52:00|2975.66|2975.66|2975.79|2975.79|2975.79|2975.79|2975.66|2975.66|0
1632905530000|2021-09-29 08:52:10|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|0
1632905560000|2021-09-29 08:52:40|2976.16|2976.16|2976.16|2976.16|2976.16|2976.16|2976.16|2976.16|0
1632905570000|2021-09-29 08:52:50|2976.22|2976.22|2976.28|2976.28|2976.35|2976.35|2976.22|2976.22|0
1632905580000|2021-09-29 08:53:00|2976.04|2976.04|2976.8|2976.8|2976.8|2976.8|2976.04|2976.04|0
1632905590000|2021-09-29 08:53:10|2976.1|2976.1|2976.16|2976.16|2976.4|2976.4|2976.1|2976.1|0
1632905600000|2021-09-29 08:53:20|2976.03|2976.03|2976.03|2976.03|2976.03|2976.03|2976.03|2976.03|0
1632905620000|2021-09-29 08:53:40|2975.91|2975.91|2975.91|2975.91|2975.91|2975.91|2975.91|2975.91|0
1632905630000|2021-09-29 08:53:50|2975.97|2975.97|2976.02|2976.02|2976.02|2976.02|2975.97|2975.97|0
1632905640000|2021-09-29 08:54:00|2976.16|2976.16|2975.72|2975.72|2976.16|2976.16|2975.72|2975.72|0
1632905650000|2021-09-29 08:54:10|2975.78|2975.78|2975.64|2975.64|2975.78|2975.78|2975.49|2975.49|0
1632905660000|2021-09-29 08:54:20|2975.78|2975.78|2975.59|2975.59|2975.78|2975.78|2975.59|2975.59|0
1632905670000|2021-09-29 08:54:30|2975.48|2975.48|2975.42|2975.42|2975.48|2975.48|2975.42|2975.42|0
1632905710000|2021-09-29 08:55:10|2975.3|2975.3|2975.01|2975.01|2975.3|2975.3|2975.01|2975.01|0
1632905730000|2021-09-29 08:55:30|2974.83|2974.83|2974.83|2974.83|2974.83|2974.83|2974.83|2974.83|0
1632905740000|2021-09-29 08:55:40|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|0
1632905780000|2021-09-29 08:56:20|2974.91|2974.91|2975.14|2975.14|2975.14|2975.14|2974.91|2974.91|0
1632905790000|2021-09-29 08:56:30|2974.94|2974.94|2974.41|2974.41|2974.94|2974.94|2974.33|2974.33|0
1632905820000|2021-09-29 08:57:00|2974.47|2974.47|2974.35|2974.35|2974.53|2974.53|2974.35|2974.35|0
1632905830000|2021-09-29 08:57:10|2974.47|2974.47|2974.63|2974.63|2974.63|2974.63|2974.19|2974.19|0
1632905840000|2021-09-29 08:57:20|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|0
1632905850000|2021-09-29 08:57:30|2974.75|2974.75|2975|2975|2975|2975|2974.75|2974.75|0
1632905860000|2021-09-29 08:57:40|2975.26|2975.26|2975.39|2975.39|2975.39|2975.39|2975.26|2975.26|0
1632905870000|2021-09-29 08:57:50|2975.34|2975.34|2975.47|2975.47|2975.47|2975.47|2975.34|2975.34|0
1632905900000|2021-09-29 08:58:20|2975.4|2975.4|2975.4|2975.4|2975.4|2975.4|2975.4|2975.4|0
1632905920000|2021-09-29 08:58:40|2975.54|2975.54|2975.4|2975.4|2975.54|2975.54|2975.4|2975.4|0
1632905930000|2021-09-29 08:58:50|2975.38|2975.38|2975.74|2975.74|2975.74|2975.74|2975.38|2975.38|0
1632905940000|2021-09-29 08:59:00|2975.79|2975.79|2975.96|2975.96|2975.96|2975.96|2975.79|2975.79|0
1632905950000|2021-09-29 08:59:10|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|0
1632905960000|2021-09-29 08:59:20|2975.67|2975.67|2975.53|2975.53|2975.67|2975.67|2975.53|2975.53|0
1632905970000|2021-09-29 08:59:30|2975.59|2975.59|2975.66|2975.66|2975.66|2975.66|2975.59|2975.59|0
1632905980000|2021-09-29 08:59:40|2975.85|2975.85|2976.19|2976.19|2976.19|2976.19|2975.85|2975.85|0
1632906000000|2021-09-29 09:00:00|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|0
1632906010000|2021-09-29 09:00:10|2976.4|2976.4|2976.69|2976.69|2976.69|2976.69|2976.4|2976.4|0
1632906020000|2021-09-29 09:00:20|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|0
1632906030000|2021-09-29 09:00:30|2976.61|2976.61|2976.61|2976.61|2976.75|2976.75|2976.61|2976.61|0
1632906040000|2021-09-29 09:00:40|2976.55|2976.55|2976.45|2976.45|2976.55|2976.55|2976.37|2976.37|0
1632906050000|2021-09-29 09:00:50|2976.5|2976.5|2976.02|2976.02|2976.5|2976.5|2976.02|2976.02|0
1632906060000|2021-09-29 09:01:00|2975.91|2975.91|2976|2976|2976.06|2976.06|2975.91|2975.91|0
1632906070000|2021-09-29 09:01:10|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|0
1632906100000|2021-09-29 09:01:40|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|2976.48|2976.48|0
1632906110000|2021-09-29 09:01:50|2976.58|2976.58|2976.69|2976.69|2976.69|2976.69|2976.58|2976.58|0
1632906120000|2021-09-29 09:02:00|2976.74|2976.74|2976.6|2976.6|2976.74|2976.74|2976.6|2976.6|0
1632906140000|2021-09-29 09:02:20|2976.74|2976.74|2976.74|2976.74|2976.74|2976.74|2976.74|2976.74|0
1632906150000|2021-09-29 09:02:30|2976.89|2976.89|2977.74|2977.74|2977.74|2977.74|2976.89|2976.89|0
1632906160000|2021-09-29 09:02:40|2977.84|2977.84|2978.08|2978.08|2978.13|2978.13|2977.84|2977.84|0
1632906170000|2021-09-29 09:02:50|2978.1|2978.1|2978.16|2978.16|2978.16|2978.16|2978.1|2978.1|0
1632906180000|2021-09-29 09:03:00|2978.12|2978.12|2978.33|2978.33|2978.33|2978.33|2978.08|2978.08|0
1632906190000|2021-09-29 09:03:10|2978.29|2978.29|2978.29|2978.29|2978.29|2978.29|2978.29|2978.29|0
1632906200000|2021-09-29 09:03:20|2979.08|2979.08|2979.08|2979.08|2979.08|2979.08|2979.08|2979.08|0
1632906210000|2021-09-29 09:03:30|2979.21|2979.21|2979.41|2979.41|2979.48|2979.48|2979.21|2979.21|0
1632906220000|2021-09-29 09:03:40|2979.52|2979.52|2979.41|2979.41|2979.52|2979.52|2979.41|2979.41|0
1632906230000|2021-09-29 09:03:50|2980.02|2980.02|2979.96|2979.96|2980.02|2980.02|2979.89|2979.89|0
1632906240000|2021-09-29 09:04:00|2980.08|2980.08|2980.08|2980.08|2980.08|2980.08|2980.08|2980.08|0
1632906250000|2021-09-29 09:04:10|2979.98|2979.98|2979.88|2979.88|2979.98|2979.98|2979.88|2979.88|0
1632906260000|2021-09-29 09:04:20|2980.14|2980.14|2980.14|2980.14|2980.14|2980.14|2980.14|2980.14|0
1632906270000|2021-09-29 09:04:30|2980.07|2980.07|2980.07|2980.07|2980.07|2980.07|2980.07|2980.07|0
1632906280000|2021-09-29 09:04:40|2980.2|2980.2|2980.2|2980.2|2980.2|2980.2|2980.2|2980.2|0
1632906300000|2021-09-29 09:05:00|2980.34|2980.34|2980.47|2980.47|2980.47|2980.47|2980.28|2980.28|0
1632906310000|2021-09-29 09:05:10|2980.62|2980.62|2980.55|2980.55|2980.69|2980.69|2980.55|2980.55|0
1632906320000|2021-09-29 09:05:20|2980.7|2980.7|2980.83|2980.83|2980.83|2980.83|2980.7|2980.7|0
1632906330000|2021-09-29 09:05:30|2980.68|2980.68|2980.82|2980.82|2980.82|2980.82|2980.61|2980.61|0
1632906340000|2021-09-29 09:05:40|2980.67|2980.67|2980.78|2980.78|2980.78|2980.78|2980.67|2980.67|0
1632906350000|2021-09-29 09:05:50|2980.66|2980.66|2980.66|2980.66|2980.66|2980.66|2980.66|2980.66|0
1632906360000|2021-09-29 09:06:00|2980.56|2980.56|2979.89|2979.89|2980.56|2980.56|2979.89|2979.89|0
1632906400000|2021-09-29 09:06:40|2980|2980|2980|2980|2980|2980|2980|2980|0
1632906420000|2021-09-29 09:07:00|2980.11|2980.11|2980.11|2980.11|2980.11|2980.11|2980|2980|0
1632906430000|2021-09-29 09:07:10|2980.05|2980.05|2980.5|2980.5|2980.71|2980.71|2980.05|2980.05|0
1632906440000|2021-09-29 09:07:20|2980.44|2980.44|2980.22|2980.22|2980.44|2980.44|2980.22|2980.22|0
1632906450000|2021-09-29 09:07:30|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|0
1632906460000|2021-09-29 09:07:40|2980.12|2980.12|2980.12|2980.12|2980.12|2980.12|2980.12|2980.12|0
1632906470000|2021-09-29 09:07:50|2979.97|2979.97|2979.83|2979.83|2979.97|2979.97|2979.83|2979.83|0
1632906480000|2021-09-29 09:08:00|2979.7|2979.7|2979.33|2979.33|2979.7|2979.7|2979.33|2979.33|0
1632906490000|2021-09-29 09:08:10|2979.4|2979.4|2978.94|2978.94|2979.53|2979.53|2978.94|2978.94|0
1632906500000|2021-09-29 09:08:20|2978.84|2978.84|2978.99|2978.99|2979|2979|2978.84|2978.84|0
1632906520000|2021-09-29 09:08:40|2979.04|2979.04|2979.04|2979.04|2979.04|2979.04|2979.04|2979.04|0
1632906540000|2021-09-29 09:09:00|2978.91|2978.91|2978.87|2978.87|2978.97|2978.97|2978.87|2978.87|0
1632906560000|2021-09-29 09:09:20|2978.74|2978.74|2978.74|2978.74|2978.74|2978.74|2978.74|2978.74|0
1632906590000|2021-09-29 09:09:50|2978.67|2978.67|2978.02|2978.02|2978.67|2978.67|2978.02|2978.02|0
1632906600000|2021-09-29 09:10:00|2978.08|2978.08|2978.36|2978.36|2978.36|2978.36|2978.08|2978.08|0
1632906620000|2021-09-29 09:10:20|2978.2|2978.2|2978.67|2978.67|2978.67|2978.67|2978.2|2978.2|0
1632906630000|2021-09-29 09:10:30|2978.56|2978.56|2978.56|2978.56|2978.56|2978.56|2978.56|2978.56|0
1632906640000|2021-09-29 09:10:40|2978.43|2978.43|2978.43|2978.43|2978.43|2978.43|2978.43|2978.43|0
1632906650000|2021-09-29 09:10:50|2978.28|2978.28|2978.28|2978.28|2978.28|2978.28|2978.28|2978.28|0
1632906680000|2021-09-29 09:11:20|2978.35|2978.35|2978.35|2978.35|2978.35|2978.35|2978.35|2978.35|0
1632906690000|2021-09-29 09:11:30|2978.41|2978.41|2978.39|2978.39|2978.56|2978.56|2978.39|2978.39|0
1632906710000|2021-09-29 09:11:50|2978.54|2978.54|2978.54|2978.54|2978.54|2978.54|2978.54|2978.54|0
1632906720000|2021-09-29 09:12:00|2978.48|2978.48|2978.48|2978.48|2978.48|2978.48|2978.48|2978.48|0
1632906730000|2021-09-29 09:12:10|2978.34|2978.34|2978.2|2978.2|2978.34|2978.34|2978.2|2978.2|0
1632906740000|2021-09-29 09:12:20|2978.25|2978.25|2978.51|2978.51|2978.51|2978.51|2978.25|2978.25|0
1632906750000|2021-09-29 09:12:30|2978.65|2978.65|2978.65|2978.65|2978.65|2978.65|2978.65|2978.65|0
1632906760000|2021-09-29 09:12:40|2978.58|2978.58|2978.34|2978.34|2978.58|2978.58|2978.34|2978.34|0
1632906770000|2021-09-29 09:12:50|2978.3|2978.3|2978.65|2978.65|2978.65|2978.65|2978.3|2978.3|0
1632906780000|2021-09-29 09:13:00|2978.54|2978.54|2979.09|2979.09|2979.09|2979.09|2978.54|2978.54|0
1632906790000|2021-09-29 09:13:10|2978.89|2978.89|2978.73|2978.73|2978.89|2978.89|2978.65|2978.65|0
1632906800000|2021-09-29 09:13:20|2978.88|2978.88|2978.74|2978.74|2978.88|2978.88|2978.74|2978.74|0
1632906810000|2021-09-29 09:13:30|2978.55|2978.55|2978.48|2978.48|2978.55|2978.55|2978.48|2978.48|0
1632906830000|2021-09-29 09:13:50|2978.42|2978.42|2978.42|2978.42|2978.42|2978.42|2978.42|2978.42|0
1632906840000|2021-09-29 09:14:00|2978.66|2978.66|2978.72|2978.72|2978.72|2978.72|2978.66|2978.66|0
1632906850000|2021-09-29 09:14:10|2978.57|2978.57|2978.75|2978.75|2978.75|2978.75|2978.46|2978.46|0
1632906870000|2021-09-29 09:14:30|2978.95|2978.95|2978.95|2978.95|2978.95|2978.95|2978.95|2978.95|0
1632906900000|2021-09-29 09:15:00|2979.01|2979.01|2979.09|2979.09|2979.09|2979.09|2978.97|2978.97|0
1632906910000|2021-09-29 09:15:10|2978.93|2978.93|2978.9|2978.9|2979.01|2979.01|2978.86|2978.86|0
1632906930000|2021-09-29 09:15:30|2978.84|2978.84|2978.58|2978.58|2978.84|2978.84|2978.58|2978.58|0
1632906940000|2021-09-29 09:15:40|2978.46|2978.46|2978.33|2978.33|2978.46|2978.46|2978.27|2978.27|0
1632906950000|2021-09-29 09:15:50|2978.61|2978.61|2978.61|2978.61|2978.61|2978.61|2978.61|2978.61|0
1632906960000|2021-09-29 09:16:00|2978.68|2978.68|2977.81|2977.81|2978.68|2978.68|2977.81|2977.81|0
1632906980000|2021-09-29 09:16:20|2977.87|2977.87|2977.87|2977.87|2977.87|2977.87|2977.87|2977.87|0
1632907010000|2021-09-29 09:16:50|2978.08|2978.08|2978.47|2978.47|2978.47|2978.47|2978.08|2978.08|0
1632907020000|2021-09-29 09:17:00|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|0
1632907030000|2021-09-29 09:17:10|2978.54|2978.54|2978.69|2978.69|2978.69|2978.69|2978.51|2978.51|0
1632907060000|2021-09-29 09:17:40|2978.73|2978.73|2978.71|2978.71|2978.73|2978.73|2978.71|2978.71|0
1632907070000|2021-09-29 09:17:50|2978.8|2978.8|2978.8|2978.8|2978.8|2978.8|2978.71|2978.71|0
1632907080000|2021-09-29 09:18:00|2978.71|2978.71|2978.66|2978.66|2978.71|2978.71|2978.64|2978.64|0
1632907090000|2021-09-29 09:18:10|2978.52|2978.52|2978.29|2978.29|2978.52|2978.52|2978.29|2978.29|0
1632907100000|2021-09-29 09:18:20|2978.14|2978.14|2977.36|2977.36|2978.16|2978.16|2977.36|2977.36|0
1632907110000|2021-09-29 09:18:30|2977.24|2977.24|2976.94|2976.94|2977.24|2977.24|2976.91|2976.91|0
1632907130000|2021-09-29 09:18:50|2977.07|2977.07|2977.07|2977.07|2977.07|2977.07|2977.07|2977.07|0
1632907140000|2021-09-29 09:19:00|2977.12|2977.12|2977.2|2977.2|2977.2|2977.2|2977.12|2977.12|0
1632907180000|2021-09-29 09:19:40|2977.3|2977.3|2977.3|2977.3|2977.3|2977.3|2977.3|2977.3|0
1632907190000|2021-09-29 09:19:50|2977.36|2977.36|2977.61|2977.61|2977.61|2977.61|2977.36|2977.36|0
1632907200000|2021-09-29 09:20:00|2977.69|2977.69|2977.82|2977.82|2977.82|2977.82|2977.69|2977.69|0
1632907210000|2021-09-29 09:20:10|2977.96|2977.96|2978.07|2978.07|2978.07|2978.07|2977.96|2977.96|0
1632907220000|2021-09-29 09:20:20|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|0
1632907230000|2021-09-29 09:20:30|2978.15|2978.15|2978.15|2978.15|2978.15|2978.15|2978.15|2978.15|0
1632907240000|2021-09-29 09:20:40|2978.05|2978.05|2978.05|2978.05|2978.05|2978.05|2978.05|2978.05|0
1632907250000|2021-09-29 09:20:50|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|0
1632907260000|2021-09-29 09:21:00|2977.77|2977.77|2977.47|2977.47|2977.79|2977.79|2977.47|2977.47|0
1632907290000|2021-09-29 09:21:30|2977.33|2977.33|2977.33|2977.33|2977.33|2977.33|2977.33|2977.33|0
1632907310000|2021-09-29 09:21:50|2977.18|2977.18|2974.48|2974.48|2977.18|2977.18|2974.48|2974.48|0
1632907320000|2021-09-29 09:22:00|2974.92|2974.92|2976.15|2976.15|2976.15|2976.15|2973.73|2973.73|0
1632907330000|2021-09-29 09:22:10|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|0
1632907340000|2021-09-29 09:22:20|2976.06|2976.06|2976.06|2976.06|2976.06|2976.06|2976.06|2976.06|0
1632907350000|2021-09-29 09:22:30|2975.94|2975.94|2973.32|2973.32|2975.94|2975.94|2973.32|2973.32|0
1632907360000|2021-09-29 09:22:40|2973.47|2973.47|2973.16|2973.16|2973.76|2973.76|2973.16|2973.16|0
1632907370000|2021-09-29 09:22:50|2973.05|2973.05|2973.05|2973.05|2973.05|2973.05|2973.05|2973.05|0
1632907380000|2021-09-29 09:23:00|2973.3|2973.3|2973.23|2973.23|2973.3|2973.3|2973.23|2973.23|0
1632907390000|2021-09-29 09:23:10|2973.18|2973.18|2971.51|2971.51|2973.18|2973.18|2971.51|2971.51|0
1632907400000|2021-09-29 09:23:20|2972.1|2972.1|2972.04|2972.04|2972.1|2972.1|2972.04|2972.04|0
1632907410000|2021-09-29 09:23:30|2972.1|2972.1|2972.1|2972.1|2972.1|2972.1|2972.1|2972.1|0
1632907420000|2021-09-29 09:23:40|2971.98|2971.98|2971.77|2971.77|2971.98|2971.98|2971.77|2971.77|0
1632907430000|2021-09-29 09:23:50|2971.83|2971.83|2972.12|2972.12|2972.12|2972.12|2971.83|2971.83|0
1632907440000|2021-09-29 09:24:00|2972.07|2972.07|2972.07|2972.07|2972.07|2972.07|2972.07|2972.07|0
1632907450000|2021-09-29 09:24:10|2972.14|2972.14|2970.9|2970.9|2972.14|2972.14|2970.9|2970.9|0
1632907460000|2021-09-29 09:24:20|2971.19|2971.19|2971.02|2971.02|2971.19|2971.19|2971.02|2971.02|0
1632907480000|2021-09-29 09:24:40|2971.17|2971.17|2971.17|2971.17|2971.17|2971.17|2971.17|2971.17|0
1632907490000|2021-09-29 09:24:50|2971.2|2971.2|2971.2|2971.2|2971.2|2971.2|2971.2|2971.2|0
1632907500000|2021-09-29 09:25:00|2971.15|2971.15|2971.15|2971.15|2971.15|2971.15|2971.15|2971.15|0
1632907510000|2021-09-29 09:25:10|2971.03|2971.03|2971.03|2971.03|2971.03|2971.03|2971.03|2971.03|0
1632907520000|2021-09-29 09:25:20|2971.09|2971.09|2971.59|2971.59|2971.59|2971.59|2971.09|2971.09|0
1632907530000|2021-09-29 09:25:30|2971.29|2971.29|2971.08|2971.08|2971.44|2971.44|2971.08|2971.08|0
1632907540000|2021-09-29 09:25:40|2971.49|2971.49|2971.64|2971.64|2971.64|2971.64|2971.13|2971.13|0
1632907550000|2021-09-29 09:25:50|2971.54|2971.54|2971.76|2971.76|2971.76|2971.76|2971.54|2971.54|0
1632907560000|2021-09-29 09:26:00|2971.65|2971.65|2971.64|2971.64|2971.77|2971.77|2971.64|2971.64|0
1632907580000|2021-09-29 09:26:20|2971.43|2971.43|2971.43|2971.43|2971.43|2971.43|2971.43|2971.43|0
1632907600000|2021-09-29 09:26:40|2971.37|2971.37|2971.81|2971.81|2971.81|2971.81|2971.37|2971.37|0
1632907610000|2021-09-29 09:26:50|2972.1|2972.1|2972.29|2972.29|2972.4|2972.4|2972.1|2972.1|0
1632907650000|2021-09-29 09:27:30|2972.36|2972.36|2972.36|2972.36|2972.36|2972.36|2972.36|2972.36|0
1632907680000|2021-09-29 09:28:00|2972.1|2972.1|2972.16|2972.16|2972.16|2972.16|2972.1|2972.1|0
1632907690000|2021-09-29 09:28:10|2972.29|2972.29|2972.3|2972.3|2972.59|2972.59|2972.1|2972.1|0
1632907700000|2021-09-29 09:28:20|2972.89|2972.89|2972.89|2972.89|2972.89|2972.89|2972.89|2972.89|0
1632907710000|2021-09-29 09:28:30|2973.02|2973.02|2973.24|2973.24|2973.24|2973.24|2972.98|2972.98|0
1632907720000|2021-09-29 09:28:40|2973.31|2973.31|2973.18|2973.18|2973.31|2973.31|2973.18|2973.18|0
1632907730000|2021-09-29 09:28:50|2972.89|2972.89|2973.75|2973.75|2973.75|2973.75|2972.89|2972.89|0
1632907750000|2021-09-29 09:29:10|2973.82|2973.82|2973.82|2973.82|2973.82|2973.82|2973.82|2973.82|0
1632907760000|2021-09-29 09:29:20|2973.92|2973.92|2974.71|2974.71|2974.71|2974.71|2973.92|2973.92|0
1632907790000|2021-09-29 09:29:50|2974.66|2974.66|2974.71|2974.71|2974.94|2974.94|2974.66|2974.66|0
1632907800000|2021-09-29 09:30:00|2974.77|2974.77|2975.45|2975.45|2975.45|2975.45|2974.71|2974.71|0
1632907810000|2021-09-29 09:30:10|2975.39|2975.39|2975.39|2975.39|2975.39|2975.39|2975.39|2975.39|0
1632907820000|2021-09-29 09:30:20|2975.52|2975.52|2975.52|2975.52|2975.52|2975.52|2975.52|2975.52|0
1632907830000|2021-09-29 09:30:30|2975.4|2975.4|2975.5|2975.5|2975.5|2975.5|2975.38|2975.38|0
1632907840000|2021-09-29 09:30:40|2975.43|2975.43|2975.64|2975.64|2975.64|2975.64|2975.43|2975.43|0
1632907850000|2021-09-29 09:30:50|2975.2|2975.2|2975.49|2975.49|2975.49|2975.49|2975.2|2975.2|0
1632907860000|2021-09-29 09:31:00|2975.61|2975.61|2975.61|2975.61|2975.61|2975.61|2975.61|2975.61|0
1632907870000|2021-09-29 09:31:10|2975.64|2975.64|2975.64|2975.64|2975.64|2975.64|2975.64|2975.64|0
1632907880000|2021-09-29 09:31:20|2975.5|2975.5|2975.5|2975.5|2975.5|2975.5|2975.5|2975.5|0
1632907900000|2021-09-29 09:31:40|2975.57|2975.57|2975.57|2975.57|2975.57|2975.57|2975.57|2975.57|0
1632907910000|2021-09-29 09:31:50|2975.59|2975.59|2975.7|2975.7|2975.7|2975.7|2975.53|2975.53|0
1632907920000|2021-09-29 09:32:00|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|0
1632907940000|2021-09-29 09:32:20|2975.91|2975.91|2975.74|2975.74|2975.91|2975.91|2975.74|2975.74|0
1632907960000|2021-09-29 09:32:40|2975.91|2975.91|2976.39|2976.39|2976.39|2976.39|2975.91|2975.91|0
1632907970000|2021-09-29 09:32:50|2976.5|2976.5|2976.07|2976.07|2976.5|2976.5|2976.07|2976.07|0
1632908010000|2021-09-29 09:33:30|2976.37|2976.37|2975.82|2975.82|2976.37|2976.37|2975.82|2975.82|0
1632908020000|2021-09-29 09:33:40|2975.75|2975.75|2975.75|2975.75|2975.75|2975.75|2975.75|2975.75|0
1632908030000|2021-09-29 09:33:50|2975.82|2975.82|2975.76|2975.76|2975.82|2975.82|2975.76|2975.76|0
1632908040000|2021-09-29 09:34:00|2975.91|2975.91|2976.02|2976.02|2976.02|2976.02|2975.91|2975.91|0
1632908050000|2021-09-29 09:34:10|2975.85|2975.85|2975.79|2975.79|2975.85|2975.85|2975.79|2975.79|0
1632908060000|2021-09-29 09:34:20|2975.72|2975.72|2975.72|2975.72|2975.72|2975.72|2975.72|2975.72|0
1632908080000|2021-09-29 09:34:40|2975.58|2975.58|2975.58|2975.58|2975.58|2975.58|2975.58|2975.58|0
1632908090000|2021-09-29 09:34:50|2975.84|2975.84|2975.93|2975.93|2975.98|2975.98|2975.84|2975.84|0
1632908100000|2021-09-29 09:35:00|2975.9|2975.9|2975.84|2975.84|2975.9|2975.9|2975.84|2975.84|0
1632908110000|2021-09-29 09:35:10|2975.95|2975.95|2976.01|2976.01|2976.01|2976.01|2975.95|2975.95|0
1632908120000|2021-09-29 09:35:20|2976.07|2976.07|2976.13|2976.13|2976.13|2976.13|2976.07|2976.07|0
1632908140000|2021-09-29 09:35:40|2976.06|2976.06|2975.95|2975.95|2976.06|2976.06|2975.95|2975.95|0
1632908150000|2021-09-29 09:35:50|2975.89|2975.89|2975.89|2975.89|2975.89|2975.89|2975.89|2975.89|0
1632908160000|2021-09-29 09:36:00|2976.33|2976.33|2977.05|2977.05|2977.2|2977.2|2976.33|2976.33|0
1632908170000|2021-09-29 09:36:10|2976.9|2976.9|2976.9|2976.9|2977.03|2977.03|2976.9|2976.9|0
1632908180000|2021-09-29 09:36:20|2976.8|2976.8|2976.36|2976.36|2976.8|2976.8|2976.21|2976.21|0
1632908190000|2021-09-29 09:36:30|2976.3|2976.3|2976.3|2976.3|2976.3|2976.3|2976.3|2976.3|0
1632908220000|2021-09-29 09:37:00|2976.47|2976.47|2976.44|2976.44|2976.68|2976.68|2976.41|2976.41|0
1632908230000|2021-09-29 09:37:10|2976.38|2976.38|2976.43|2976.43|2976.43|2976.43|2976.26|2976.26|0
1632908250000|2021-09-29 09:37:30|2976.32|2976.32|2975.72|2975.72|2976.32|2976.32|2975.72|2975.72|0
1632908260000|2021-09-29 09:37:40|2975.48|2975.48|2975.48|2975.48|2975.48|2975.48|2975.48|2975.48|0
1632908280000|2021-09-29 09:38:00|2975.44|2975.44|2975.79|2975.79|2975.79|2975.79|2975.44|2975.44|0
1632908290000|2021-09-29 09:38:10|2975.91|2975.91|2975.91|2975.91|2975.91|2975.91|2975.91|2975.91|0
1632908310000|2021-09-29 09:38:30|2975.87|2975.87|2976.23|2976.23|2976.23|2976.23|2975.87|2975.87|0
1632908330000|2021-09-29 09:38:50|2976.38|2976.38|2976.38|2976.38|2976.38|2976.38|2976.38|2976.38|0
1632908350000|2021-09-29 09:39:10|2976.52|2976.52|2976.52|2976.52|2976.52|2976.52|2976.52|2976.52|0
1632908380000|2021-09-29 09:39:40|2976.64|2976.64|2976.85|2976.85|2976.85|2976.85|2976.64|2976.64|0
1632908390000|2021-09-29 09:39:50|2976.97|2976.97|2977.03|2977.03|2977.03|2977.03|2976.97|2976.97|0
1632908400000|2021-09-29 09:40:00|2976.89|2976.89|2976.81|2976.81|2976.89|2976.89|2976.81|2976.81|0
1632908410000|2021-09-29 09:40:10|2976.37|2976.37|2976.5|2976.5|2976.78|2976.78|2976.37|2976.37|0
1632908420000|2021-09-29 09:40:20|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|0
1632908440000|2021-09-29 09:40:40|2976.39|2976.39|2976.33|2976.33|2976.39|2976.39|2976.33|2976.33|0
1632908450000|2021-09-29 09:40:50|2976.05|2976.05|2976.11|2976.11|2976.11|2976.11|2976.05|2976.05|0
1632908460000|2021-09-29 09:41:00|2976.18|2976.18|2976.18|2976.18|2976.18|2976.18|2976.18|2976.18|0
1632908480000|2021-09-29 09:41:20|2976.11|2976.11|2976.05|2976.05|2976.11|2976.11|2976.05|2976.05|0
1632908490000|2021-09-29 09:41:30|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|0
1632908500000|2021-09-29 09:41:40|2975.97|2975.97|2975.97|2975.97|2975.97|2975.97|2975.83|2975.83|0
1632908520000|2021-09-29 09:42:00|2976.26|2976.26|2976.26|2976.26|2976.26|2976.26|2976.26|2976.26|0
1632908530000|2021-09-29 09:42:10|2976.39|2976.39|2976.39|2976.39|2976.39|2976.39|2976.39|2976.39|0
1632908560000|2021-09-29 09:42:40|2976.27|2976.27|2976.19|2976.19|2976.27|2976.27|2976.04|2976.04|0
1632908580000|2021-09-29 09:43:00|2976.48|2976.48|2976.48|2976.48|2976.48|2976.48|2976.48|2976.48|0
1632908610000|2021-09-29 09:43:30|2976.54|2976.54|2976.45|2976.45|2976.6|2976.6|2976.45|2976.45|0
1632908670000|2021-09-29 09:44:30|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|2976.26|2976.26|0
1632908680000|2021-09-29 09:44:40|2976.26|2976.26|2976.26|2976.26|2976.26|2976.26|2976.26|2976.26|0
1632908710000|2021-09-29 09:45:10|2976.41|2976.41|2976.55|2976.55|2976.69|2976.69|2976.41|2976.41|0
1632908720000|2021-09-29 09:45:20|2976.65|2976.65|2976.65|2976.65|2976.65|2976.65|2976.65|2976.65|0
1632908740000|2021-09-29 09:45:40|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|0
1632908760000|2021-09-29 09:46:00|2976.78|2976.78|2976.78|2976.78|2976.78|2976.78|2976.78|2976.78|0
1632908780000|2021-09-29 09:46:20|2976.71|2976.71|2976.78|2976.78|2976.78|2976.78|2976.71|2976.71|0
1632908820000|2021-09-29 09:47:00|2976.72|2976.72|2976.76|2976.76|2976.76|2976.76|2976.72|2976.72|0
1632908830000|2021-09-29 09:47:10|2977.35|2977.35|2977.83|2977.83|2977.93|2977.93|2977.35|2977.35|0
1632908840000|2021-09-29 09:47:20|2977.94|2977.94|2977.94|2977.94|2977.94|2977.94|2977.94|2977.94|0
1632908860000|2021-09-29 09:47:40|2978.07|2978.07|2977.77|2977.77|2978.07|2978.07|2977.77|2977.77|0
1632908870000|2021-09-29 09:47:50|2977.65|2977.65|2977.7|2977.7|2977.7|2977.7|2977.65|2977.65|0
1632908880000|2021-09-29 09:48:00|2977.93|2977.93|2977.87|2977.87|2977.93|2977.93|2977.87|2977.87|0
1632908890000|2021-09-29 09:48:10|2977.93|2977.93|2977.86|2977.86|2977.93|2977.93|2977.86|2977.86|0
1632908900000|2021-09-29 09:48:20|2977.93|2977.93|2977.99|2977.99|2977.99|2977.99|2977.93|2977.93|0
1632908910000|2021-09-29 09:48:30|2978.1|2978.1|2978.14|2978.14|2978.14|2978.14|2978.1|2978.1|0
1632908930000|2021-09-29 09:48:50|2977.97|2977.97|2977.97|2977.97|2977.97|2977.97|2977.97|2977.97|0
1632908950000|2021-09-29 09:49:10|2977.83|2977.83|2977.97|2977.97|2977.97|2977.97|2977.83|2977.83|0
1632908980000|2021-09-29 09:49:40|2978.09|2978.09|2977.98|2977.98|2978.09|2978.09|2977.98|2977.98|0
1632908990000|2021-09-29 09:49:50|2977.92|2977.92|2977.72|2977.72|2977.92|2977.92|2977.72|2977.72|0
1632909010000|2021-09-29 09:50:10|2977.83|2977.83|2977.73|2977.73|2977.83|2977.83|2977.71|2977.71|0
1632909030000|2021-09-29 09:50:30|2977.4|2977.4|2977.4|2977.4|2977.4|2977.4|2977.34|2977.34|0
1632909050000|2021-09-29 09:50:50|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|0
1632909060000|2021-09-29 09:51:00|2977.14|2977.14|2977.1|2977.1|2977.21|2977.21|2977.1|2977.1|0
1632909070000|2021-09-29 09:51:10|2977.17|2977.17|2977.38|2977.38|2977.38|2977.38|2977.17|2977.17|0
1632909080000|2021-09-29 09:51:20|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|0
1632909100000|2021-09-29 09:51:40|2977.03|2977.03|2977.03|2977.03|2977.03|2977.03|2977.03|2977.03|0
1632909140000|2021-09-29 09:52:20|2976.9|2976.9|2976.9|2976.9|2976.9|2976.9|2976.9|2976.9|0
1632909150000|2021-09-29 09:52:30|2976.83|2976.83|2976.77|2976.77|2976.83|2976.83|2976.77|2976.77|0
1632909190000|2021-09-29 09:53:10|2976.7|2976.7|2976.57|2976.57|2976.7|2976.7|2976.57|2976.57|0
1632909200000|2021-09-29 09:53:20|2976.87|2976.87|2976.51|2976.51|2976.87|2976.87|2976.36|2976.36|0
1632909210000|2021-09-29 09:53:30|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|0
1632909220000|2021-09-29 09:53:40|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|0
1632909230000|2021-09-29 09:53:50|2976.15|2976.15|2976.04|2976.04|2976.15|2976.15|2976.04|2976.04|0
1632899700000|2021-09-29 07:15:00|2982.83|2982.83|2983.76|2983.76|2984.07|2984.07|2982.83|2982.83|0
1632909240000|2021-09-29 09:54:00|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|0
1632909260000|2021-09-29 09:54:20|2975.83|2975.83|2975.9|2975.9|2975.93|2975.93|2975.83|2975.83|0
1632909270000|2021-09-29 09:54:30|2975.79|2975.79|2975.79|2975.79|2975.79|2975.79|2975.79|2975.79|0
1632899710000|2021-09-29 07:15:10|2984.05|2984.05|2983.51|2983.51|2984.05|2984.05|2983.51|2983.51|0
1632909290000|2021-09-29 09:54:50|2975.92|2975.92|2976.09|2976.09|2976.16|2976.16|2975.92|2975.92|0
1632909300000|2021-09-29 09:55:00|2976.03|2976.03|2976.08|2976.08|2976.08|2976.08|2975.98|2975.98|0
1632899720000|2021-09-29 07:15:20|2983.57|2983.57|2983.94|2983.94|2984.68|2984.68|2983.57|2983.57|0
1632909320000|2021-09-29 09:55:20|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|0
1632909340000|2021-09-29 09:55:40|2975.79|2975.79|2976.31|2976.31|2976.38|2976.38|2975.79|2975.79|0
1632899730000|2021-09-29 07:15:30|2984.19|2984.19|2984.19|2984.19|2984.19|2984.19|2984.19|2984.19|0
1632909350000|2021-09-29 09:55:50|2976.45|2976.45|2976.65|2976.65|2976.65|2976.65|2976.45|2976.45|0
1632909360000|2021-09-29 09:56:00|2977.09|2977.09|2976.95|2976.95|2977.09|2977.09|2976.95|2976.95|0
1632899740000|2021-09-29 07:15:40|2984.33|2984.33|2984.61|2984.61|2984.82|2984.82|2984.2|2984.2|0
1632909370000|2021-09-29 09:56:10|2976.8|2976.8|2976.85|2976.85|2976.85|2976.85|2976.8|2976.8|0
1632909390000|2021-09-29 09:56:30|2976.92|2976.92|2977.25|2977.25|2977.25|2977.25|2976.92|2976.92|0
1632899750000|2021-09-29 07:15:50|2984.35|2984.35|2983.74|2983.74|2984.35|2984.35|2983.74|2983.74|0
1632909400000|2021-09-29 09:56:40|2977.37|2977.37|2977.3|2977.3|2977.37|2977.37|2977.3|2977.3|0
1632909440000|2021-09-29 09:57:20|2977.36|2977.36|2976.38|2976.38|2977.36|2977.36|2976.38|2976.38|0
1632899760000|2021-09-29 07:16:00|2983.61|2983.61|2983.77|2983.77|2983.77|2983.77|2983.61|2983.61|0
1632909450000|2021-09-29 09:57:30|2976.26|2976.26|2976.73|2976.73|2976.85|2976.85|2976.26|2976.26|0
1632909460000|2021-09-29 09:57:40|2976.62|2976.62|2976.51|2976.51|2976.62|2976.62|2976.43|2976.43|0
1632899770000|2021-09-29 07:16:10|2983.72|2983.72|2983.72|2983.72|2983.72|2983.72|2983.72|2983.72|0
1632909470000|2021-09-29 09:57:50|2976.36|2976.36|2976.36|2976.36|2976.36|2976.36|2976.36|2976.36|0
1632909480000|2021-09-29 09:58:00|2976.12|2976.12|2976.18|2976.18|2976.18|2976.18|2975.63|2975.63|0
1632899780000|2021-09-29 07:16:20|2983.96|2983.96|2984.65|2984.65|2985.41|2985.41|2983.96|2983.96|0
1632909500000|2021-09-29 09:58:20|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|0
1632909520000|2021-09-29 09:58:40|2976.18|2976.18|2976.08|2976.08|2976.18|2976.18|2976.08|2976.08|0
1632899790000|2021-09-29 07:16:30|2984.21|2984.21|2982.65|2982.65|2984.21|2984.21|2982.65|2982.65|0
1632909530000|2021-09-29 09:58:50|2975.95|2975.95|2975.56|2975.56|2975.95|2975.95|2975.41|2975.41|0
1632909540000|2021-09-29 09:59:00|2975.71|2975.71|2975.76|2975.76|2975.76|2975.76|2975.71|2975.71|0
1632899800000|2021-09-29 07:16:40|2982.2|2982.2|2982.2|2982.2|2982.2|2982.2|2982.2|2982.2|0
1632909550000|2021-09-29 09:59:10|2975.71|2975.71|2975.71|2975.71|2975.71|2975.71|2975.71|2975.71|0
1632909560000|2021-09-29 09:59:20|2975.65|2975.65|2975.76|2975.76|2975.76|2975.76|2975.65|2975.65|0
1632899810000|2021-09-29 07:16:50|2981.76|2981.76|2981.91|2981.91|2982.65|2982.65|2981.76|2981.76|0
1632909570000|2021-09-29 09:59:30|2975.62|2975.62|2975.55|2975.55|2975.62|2975.62|2975.55|2975.55|0
1632909580000|2021-09-29 09:59:40|2975.63|2975.63|2975.49|2975.49|2975.63|2975.63|2975.49|2975.49|0
1632899820000|2021-09-29 07:17:00|2982.13|2982.13|2982.88|2982.88|2984.2|2984.2|2981.84|2981.84|0
1632909590000|2021-09-29 09:59:50|2975.52|2975.52|2975.52|2975.52|2975.52|2975.52|2975.52|2975.52|0
1632909600000|2021-09-29 10:00:00|2975.46|2975.46|2975.46|2975.46|2975.46|2975.46|2975.34|2975.34|0
1632899830000|2021-09-29 07:17:10|2983.46|2983.46|2983.6|2983.6|2983.6|2983.6|2983.46|2983.46|0
1632909610000|2021-09-29 10:00:10|2975.34|2975.34|2975.34|2975.34|2975.34|2975.34|2975.34|2975.34|0
1632909630000|2021-09-29 10:00:30|2975.49|2975.49|2975.49|2975.49|2975.55|2975.55|2975.49|2975.49|0
1632899840000|2021-09-29 07:17:20|2983.46|2983.46|2983.46|2983.46|2983.46|2983.46|2983.46|2983.46|0
1632909640000|2021-09-29 10:00:40|2975.68|2975.68|2975.75|2975.75|2975.82|2975.82|2975.68|2975.68|0
1632909650000|2021-09-29 10:00:50|2975.69|2975.69|2975.64|2975.64|2975.69|2975.69|2975.64|2975.64|0
1632899850000|2021-09-29 07:17:30|2983.61|2983.61|2983.91|2983.91|2983.91|2983.91|2983.61|2983.61|0
1632909660000|2021-09-29 10:01:00|2975.58|2975.58|2975.51|2975.51|2975.58|2975.58|2975.51|2975.51|0
1632909670000|2021-09-29 10:01:10|2975.41|2975.41|2975.43|2975.43|2975.43|2975.43|2975.37|2975.37|0
1632899860000|2021-09-29 07:17:40|2984.05|2984.05|2983.27|2983.27|2984.05|2984.05|2983.27|2983.27|0
1632909680000|2021-09-29 10:01:20|2975.14|2975.14|2974.99|2974.99|2975.14|2975.14|2974.99|2974.99|0
1632909700000|2021-09-29 10:01:40|2974.94|2974.94|2974.94|2974.94|2974.94|2974.94|2974.94|2974.94|0
1632899870000|2021-09-29 07:17:50|2983.38|2983.38|2983.66|2983.66|2983.66|2983.66|2983.15|2983.15|0
1632909710000|2021-09-29 10:01:50|2975.07|2975.07|2974.64|2974.64|2975.07|2975.07|2974.58|2974.58|0
1632909720000|2021-09-29 10:02:00|2974.7|2974.7|2974.84|2974.84|2974.84|2974.84|2974.7|2974.7|0
1632899880000|2021-09-29 07:18:00|2983.86|2983.86|2983.58|2983.58|2983.92|2983.92|2983.29|2983.29|0
1632909730000|2021-09-29 10:02:10|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|0
1632909740000|2021-09-29 10:02:20|2974.91|2974.91|2974.91|2974.91|2974.91|2974.91|2974.91|2974.91|0
1632899890000|2021-09-29 07:18:10|2984.17|2984.17|2984.17|2984.17|2984.17|2984.17|2984.17|2984.17|0
1632909750000|2021-09-29 10:02:30|2974.9|2974.9|2974.9|2974.9|2974.9|2974.9|2974.9|2974.9|0
1632899900000|2021-09-29 07:18:20|2984.43|2984.43|2984.88|2984.88|2984.88|2984.88|2984.29|2984.29|0
1632909760000|2021-09-29 10:02:40|2974.84|2974.84|2974.84|2974.84|2974.84|2974.84|2974.84|2974.84|0
1632909770000|2021-09-29 10:02:50|2975.03|2975.03|2975.16|2975.16|2975.16|2975.16|2975.03|2975.03|0
1632899910000|2021-09-29 07:18:30|2985.16|2985.16|2985.59|2985.59|2985.59|2985.59|2985.16|2985.16|0
1632909780000|2021-09-29 10:03:00|2975.29|2975.29|2975.09|2975.09|2975.29|2975.29|2975.09|2975.09|0
1632899920000|2021-09-29 07:18:40|2985.48|2985.48|2984.91|2984.91|2985.62|2985.62|2984.91|2984.91|0
1632909790000|2021-09-29 10:03:10|2974.95|2974.95|2974.95|2974.95|2974.95|2974.95|2974.95|2974.95|0
1632909800000|2021-09-29 10:03:20|2974.82|2974.82|2974.7|2974.7|2974.82|2974.82|2974.7|2974.7|0
1632899930000|2021-09-29 07:18:50|2985.02|2985.02|2984.52|2984.52|2985.02|2985.02|2984.52|2984.52|0
1632909820000|2021-09-29 10:03:40|2974.84|2974.84|2974.84|2974.84|2974.84|2974.84|2974.84|2974.84|0
1632909840000|2021-09-29 10:04:00|2974.74|2974.74|2974.74|2974.74|2974.74|2974.74|2974.74|2974.74|0
1632899940000|2021-09-29 07:19:00|2984.08|2984.08|2983.83|2983.83|2984.08|2984.08|2983.83|2983.83|0
1632909850000|2021-09-29 10:04:10|2974.44|2974.44|2974.44|2974.44|2974.44|2974.44|2974.44|2974.44|0
1632909860000|2021-09-29 10:04:20|2974.64|2974.64|2974.77|2974.77|2974.77|2974.77|2974.64|2974.64|0
1632899950000|2021-09-29 07:19:10|2984.56|2984.56|2984.56|2984.56|2984.56|2984.56|2984.56|2984.56|0
1632909880000|2021-09-29 10:04:40|2974.65|2974.65|2974.65|2974.65|2974.65|2974.65|2974.65|2974.65|0
1632909890000|2021-09-29 10:04:50|2974.58|2974.58|2974.18|2974.18|2974.58|2974.58|2974.18|2974.18|0
1632899960000|2021-09-29 07:19:20|2984.27|2984.27|2984.12|2984.12|2984.27|2984.27|2984.12|2984.12|0
1632909900000|2021-09-29 10:05:00|2974.47|2974.47|2974.36|2974.36|2974.47|2974.47|2974.36|2974.36|0
1632899970000|2021-09-29 07:19:30|2984.19|2984.19|2984.05|2984.05|2984.19|2984.19|2984.05|2984.05|0
1632909920000|2021-09-29 10:05:20|2974.5|2974.5|2974.46|2974.46|2974.5|2974.5|2974.46|2974.46|0
1632909930000|2021-09-29 10:05:30|2974.48|2974.48|2974.48|2974.48|2974.48|2974.48|2974.48|2974.48|0
1632909940000|2021-09-29 10:05:40|2974.43|2974.43|2974.41|2974.41|2974.43|2974.43|2974.35|2974.35|0
1632900000000|2021-09-29 07:20:00|2983.9|2983.9|2982.88|2982.88|2983.9|2983.9|2982.82|2982.82|0
1632909950000|2021-09-29 10:05:50|2974.55|2974.55|2975.09|2975.09|2975.09|2975.09|2974.55|2974.55|0
1632909960000|2021-09-29 10:06:00|2975.2|2975.2|2975.33|2975.33|2975.33|2975.33|2975.2|2975.2|0
1632900010000|2021-09-29 07:20:10|2982.75|2982.75|2981.38|2981.38|2982.75|2982.75|2981.38|2981.38|0
1632909970000|2021-09-29 10:06:10|2975.39|2975.39|2975.39|2975.39|2975.39|2975.39|2975.39|2975.39|0
1632910010000|2021-09-29 10:06:50|2975.69|2975.69|2976.4|2976.4|2976.5|2976.5|2975.69|2975.69|0
1632910020000|2021-09-29 10:07:00|2976.26|2976.26|2976.47|2976.47|2976.47|2976.47|2976.2|2976.2|0
1632900020000|2021-09-29 07:20:20|2981.32|2981.32|2982.35|2982.35|2982.35|2982.35|2981.32|2981.32|0
1632910040000|2021-09-29 10:07:20|2976.32|2976.32|2975.97|2975.97|2976.32|2976.32|2975.97|2975.97|0
1632910050000|2021-09-29 10:07:30|2976.03|2976.03|2975.59|2975.59|2976.03|2976.03|2975.59|2975.59|0
1632900030000|2021-09-29 07:20:30|2982.24|2982.24|2981.7|2981.7|2982.24|2982.24|2981.7|2981.7|0
1632910060000|2021-09-29 10:07:40|2975.73|2975.73|2975.78|2975.78|2975.88|2975.88|2975.73|2975.73|0
1632910080000|2021-09-29 10:08:00|2975.66|2975.66|2975.52|2975.52|2975.66|2975.66|2975.52|2975.52|0
1632900040000|2021-09-29 07:20:40|2981.84|2981.84|2982.1|2982.1|2982.1|2982.1|2981.84|2981.84|0
1632910110000|2021-09-29 10:08:30|2975.57|2975.57|2975.5|2975.5|2975.57|2975.57|2975.5|2975.5|0
1632910120000|2021-09-29 10:08:40|2975.7|2975.7|2975.7|2975.7|2975.7|2975.7|2975.7|2975.7|0
1632900050000|2021-09-29 07:20:50|2982.04|2982.04|2981.92|2981.92|2982.05|2982.05|2981.91|2981.91|0
1632910140000|2021-09-29 10:09:00|2975.98|2975.98|2975.98|2975.98|2975.98|2975.98|2975.98|2975.98|0
1632910150000|2021-09-29 10:09:10|2975.92|2975.92|2975.98|2975.98|2975.98|2975.98|2975.85|2975.85|0
1632900060000|2021-09-29 07:21:00|2982.66|2982.66|2982.66|2982.66|2982.66|2982.66|2982.66|2982.66|0
1632910170000|2021-09-29 10:09:30|2975.79|2975.79|2975.79|2975.79|2975.79|2975.79|2975.79|2975.79|0
1632910210000|2021-09-29 10:10:10|2975.84|2975.84|2975.84|2975.84|2975.84|2975.84|2975.84|2975.84|0
1632900080000|2021-09-29 07:21:20|2982.36|2982.36|2982.66|2982.66|2982.66|2982.66|2982.36|2982.36|0
1632910220000|2021-09-29 10:10:20|2975.88|2975.88|2975.88|2975.88|2975.88|2975.88|2975.88|2975.88|0
1632910230000|2021-09-29 10:10:30|2975.9|2975.9|2975.97|2975.97|2975.97|2975.97|2975.9|2975.9|0
1632900090000|2021-09-29 07:21:30|2982.58|2982.58|2983.18|2983.18|2983.18|2983.18|2982.58|2982.58|0
1632910250000|2021-09-29 10:10:50|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|0
1632910260000|2021-09-29 10:11:00|2976.16|2976.16|2976.24|2976.24|2976.24|2976.24|2976.16|2976.16|0
1632900100000|2021-09-29 07:21:40|2983.08|2983.08|2983.75|2983.75|2983.75|2983.75|2983.08|2983.08|0
1632910270000|2021-09-29 10:11:10|2976.3|2976.3|2976.24|2976.24|2976.3|2976.3|2976.24|2976.24|0
1632910280000|2021-09-29 10:11:20|2976.09|2976.09|2975.41|2975.41|2976.09|2976.09|2975.41|2975.41|0
1632900110000|2021-09-29 07:21:50|2983.96|2983.96|2982.56|2982.56|2984.18|2984.18|2982.56|2982.56|0
1632910320000|2021-09-29 10:12:00|2975.35|2975.35|2975.35|2975.35|2975.35|2975.35|2975.33|2975.33|0
1632910330000|2021-09-29 10:12:10|2975.33|2975.33|2975.33|2975.33|2975.33|2975.33|2975.33|2975.33|0
1632900120000|2021-09-29 07:22:00|2982.35|2982.35|2982.16|2982.16|2982.35|2982.35|2982.16|2982.16|0
1632910350000|2021-09-29 10:12:30|2975.53|2975.53|2975.46|2975.46|2975.53|2975.53|2975.46|2975.46|0
1632910370000|2021-09-29 10:12:50|2975.45|2975.45|2975.46|2975.46|2975.46|2975.46|2975.45|2975.45|0
1632900130000|2021-09-29 07:22:10|2982.29|2982.29|2981.58|2981.58|2982.29|2982.29|2981.58|2981.58|0
1632910390000|2021-09-29 10:13:10|2975.34|2975.34|2975.2|2975.2|2975.34|2975.34|2975.2|2975.2|0
1632910400000|2021-09-29 10:13:20|2975.34|2975.34|2975.82|2975.82|2975.82|2975.82|2975.34|2975.34|0
1632900140000|2021-09-29 07:22:20|2981.69|2981.69|2982.08|2982.08|2982.08|2982.08|2981.69|2981.69|0
1632910410000|2021-09-29 10:13:30|2975.68|2975.68|2975.68|2975.68|2975.68|2975.68|2975.68|2975.68|0
1632910420000|2021-09-29 10:13:40|2975.54|2975.54|2975.54|2975.54|2975.54|2975.54|2975.54|2975.54|0
1632900150000|2021-09-29 07:22:30|2982.14|2982.14|2982.31|2982.31|2982.52|2982.52|2982.14|2982.14|0
1632910430000|2021-09-29 10:13:50|2975.48|2975.48|2975.54|2975.54|2975.54|2975.54|2975.48|2975.48|0
1632910490000|2021-09-29 10:14:50|2975.67|2975.67|2975.67|2975.67|2975.67|2975.67|2975.67|2975.67|0
1632900160000|2021-09-29 07:22:40|2982.1|2982.1|2982.1|2982.1|2982.25|2982.25|2982.1|2982.1|0
1632910500000|2021-09-29 10:15:00|2975.72|2975.72|2975.72|2975.72|2975.72|2975.72|2975.72|2975.72|0
1632900170000|2021-09-29 07:22:50|2982.23|2982.23|2982.88|2982.88|2982.88|2982.88|2982.23|2982.23|0
1632910510000|2021-09-29 10:15:10|2975.87|2975.87|2975.81|2975.81|2975.97|2975.97|2975.81|2975.81|0
1632910530000|2021-09-29 10:15:30|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|0
1632900180000|2021-09-29 07:23:00|2983.01|2983.01|2983.6|2983.6|2983.6|2983.6|2983.01|2983.01|0
1632910560000|2021-09-29 10:16:00|2976.39|2976.39|2976.68|2976.68|2976.68|2976.68|2976.39|2976.39|0
1632910600000|2021-09-29 10:16:40|2976.62|2976.62|2976.31|2976.31|2976.62|2976.62|2976.31|2976.31|0
1632900190000|2021-09-29 07:23:10|2983.66|2983.66|2983.66|2983.66|2983.66|2983.66|2983.66|2983.66|0
1632910620000|2021-09-29 10:17:00|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|0
1632910630000|2021-09-29 10:17:10|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|0
1632900200000|2021-09-29 07:23:20|2983.53|2983.53|2983.56|2983.56|2983.6|2983.6|2983.43|2983.43|0
1632910660000|2021-09-29 10:17:40|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|0
1632910690000|2021-09-29 10:18:10|2976.08|2976.08|2976.14|2976.14|2976.14|2976.14|2976.08|2976.08|0
1632900210000|2021-09-29 07:23:30|2983.58|2983.58|2984.82|2984.82|2984.82|2984.82|2983.43|2983.43|0
1632910700000|2021-09-29 10:18:20|2975.84|2975.84|2975.99|2975.99|2975.99|2975.99|2975.84|2975.84|0
1632910710000|2021-09-29 10:18:30|2975.77|2975.77|2975.37|2975.37|2975.77|2975.77|2975.25|2975.25|0
1632900220000|2021-09-29 07:23:40|2984.58|2984.58|2984.42|2984.42|2984.58|2984.58|2984.31|2984.31|0
1632910720000|2021-09-29 10:18:40|2975.43|2975.43|2975.43|2975.43|2975.43|2975.43|2975.43|2975.43|0
1632910730000|2021-09-29 10:18:50|2975.54|2975.54|2975.61|2975.61|2975.61|2975.61|2975.54|2975.54|0
1632900230000|2021-09-29 07:23:50|2985.3|2985.3|2985.3|2985.3|2985.3|2985.3|2985.3|2985.3|0
1632910740000|2021-09-29 10:19:00|2975.46|2975.46|2975.33|2975.33|2975.51|2975.51|2975.31|2975.31|0
1632910750000|2021-09-29 10:19:10|2975.26|2975.26|2975.22|2975.22|2975.26|2975.26|2975.19|2975.19|0
1632900240000|2021-09-29 07:24:00|2985.17|2985.17|2985.05|2985.05|2985.17|2985.17|2984.85|2984.85|0
1632910770000|2021-09-29 10:19:30|2975.16|2975.16|2975.04|2975.04|2975.16|2975.16|2975.04|2975.04|0
1632910780000|2021-09-29 10:19:40|2974.75|2974.75|2974.75|2974.75|2974.81|2974.81|2974.75|2974.75|0
1632900250000|2021-09-29 07:24:10|2984.69|2984.69|2984.69|2984.69|2984.69|2984.69|2984.69|2984.69|0
1632910790000|2021-09-29 10:19:50|2974.82|2974.82|2974.88|2974.88|2974.88|2974.88|2974.82|2974.82|0
1632900260000|2021-09-29 07:24:20|2983.95|2983.95|2983.81|2983.81|2983.95|2983.95|2983.81|2983.81|0
1632910800000|2021-09-29 10:20:00|2974.77|2974.77|2974.66|2974.66|2974.77|2974.77|2974.66|2974.66|0
1632910810000|2021-09-29 10:20:10|2974.61|2974.61|2974.36|2974.36|2974.61|2974.61|2974.36|2974.36|0
1632900270000|2021-09-29 07:24:30|2983.51|2983.51|2983.76|2983.76|2983.76|2983.76|2983.51|2983.51|0
1632910820000|2021-09-29 10:20:20|2974.23|2974.23|2974.09|2974.09|2974.23|2974.23|2974.09|2974.09|0
1632910830000|2021-09-29 10:20:30|2973.95|2973.95|2974.07|2974.07|2974.07|2974.07|2973.95|2973.95|0
1632900280000|2021-09-29 07:24:40|2983.02|2983.02|2982.44|2982.44|2983.02|2983.02|2982.44|2982.44|0
1632910840000|2021-09-29 10:20:40|2974|2974|2973.94|2973.94|2974|2974|2973.94|2973.94|0
1632910850000|2021-09-29 10:20:50|2973.86|2973.86|2973.79|2973.79|2973.86|2973.86|2973.79|2973.79|0
1632900290000|2021-09-29 07:24:50|2982.1|2982.1|2982.04|2982.04|2982.24|2982.24|2981.95|2981.95|0
1632910860000|2021-09-29 10:21:00|2973.91|2973.91|2973.93|2973.93|2973.93|2973.93|2973.67|2973.67|0
1632910870000|2021-09-29 10:21:10|2973.86|2973.86|2973.55|2973.55|2973.86|2973.86|2973.54|2973.54|0
1632900300000|2021-09-29 07:25:00|2981.55|2981.55|2981.66|2981.66|2981.66|2981.66|2981.3|2981.3|0
1632910880000|2021-09-29 10:21:20|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|0
1632910900000|2021-09-29 10:21:40|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|0
1632900310000|2021-09-29 07:25:10|2981.22|2981.22|2981.19|2981.19|2981.22|2981.22|2981.19|2981.19|0
1632910920000|2021-09-29 10:22:00|2973.1|2973.1|2973.16|2973.16|2973.16|2973.16|2973.1|2973.1|0
1632910950000|2021-09-29 10:22:30|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|0
1632900320000|2021-09-29 07:25:20|2981.15|2981.15|2980.94|2980.94|2981.17|2981.17|2980.94|2980.94|0
1632910960000|2021-09-29 10:22:40|2973.33|2973.33|2973.2|2973.2|2973.33|2973.33|2973.16|2973.16|0
1632910970000|2021-09-29 10:22:50|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|0
1632900330000|2021-09-29 07:25:30|2980.96|2980.96|2980.4|2980.4|2980.96|2980.96|2980.35|2980.35|0
1632910990000|2021-09-29 10:23:10|2973.38|2973.38|2973.32|2973.32|2973.38|2973.38|2973.32|2973.32|0
1632900340000|2021-09-29 07:25:40|2980.18|2980.18|2980.03|2980.03|2980.32|2980.32|2980.03|2980.03|0
1632911000000|2021-09-29 10:23:20|2973.38|2973.38|2973.35|2973.35|2973.38|2973.38|2973.35|2973.35|0
1632911030000|2021-09-29 10:23:50|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|0
1632900360000|2021-09-29 07:26:00|2979.97|2979.97|2980.27|2980.27|2980.27|2980.27|2979.97|2979.97|0
1632911040000|2021-09-29 10:24:00|2973.06|2973.06|2973.65|2973.65|2973.65|2973.65|2973.06|2973.06|0
1632911050000|2021-09-29 10:24:10|2973.79|2973.79|2973.79|2973.79|2973.79|2973.79|2973.79|2973.79|0
1632900370000|2021-09-29 07:26:10|2981|2981|2980.87|2980.87|2981.02|2981.02|2980.87|2980.87|0
1632911080000|2021-09-29 10:24:40|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|0
1632911100000|2021-09-29 10:25:00|2974.09|2974.09|2974.23|2974.23|2974.24|2974.24|2973.94|2973.94|0
1632900390000|2021-09-29 07:26:30|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|0
1632911110000|2021-09-29 10:25:10|2974.17|2974.17|2974.23|2974.23|2974.23|2974.23|2974.17|2974.17|0
1632911130000|2021-09-29 10:25:30|2974.16|2974.16|2974.16|2974.16|2974.16|2974.16|2974.16|2974.16|0
1632900400000|2021-09-29 07:26:40|2980.96|2980.96|2980.84|2980.84|2980.96|2980.96|2980.84|2980.84|0
1632911150000|2021-09-29 10:25:50|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|0
1632911160000|2021-09-29 10:26:00|2974.11|2974.11|2973.82|2973.82|2974.11|2974.11|2973.82|2973.82|0
1632900410000|2021-09-29 07:26:50|2980.98|2980.98|2981.27|2981.27|2981.27|2981.27|2980.98|2980.98|0
1632911170000|2021-09-29 10:26:10|2973.69|2973.69|2973.69|2973.69|2973.69|2973.69|2973.62|2973.62|0
1632900420000|2021-09-29 07:27:00|2981.59|2981.59|2981.79|2981.79|2981.79|2981.79|2981.59|2981.59|0
1632911200000|2021-09-29 10:26:40|2973.74|2973.74|2973.91|2973.91|2973.91|2973.91|2973.74|2973.74|0
1632911210000|2021-09-29 10:26:50|2973.84|2973.84|2973.84|2973.84|2973.91|2973.91|2973.84|2973.84|0
1632900450000|2021-09-29 07:27:30|2981.89|2981.89|2982.36|2982.36|2982.36|2982.36|2981.89|2981.89|0
1632911220000|2021-09-29 10:27:00|2973.95|2973.95|2973.95|2973.95|2973.95|2973.95|2973.95|2973.95|0
1632900460000|2021-09-29 07:27:40|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|0
1632911240000|2021-09-29 10:27:20|2974|2974|2974|2974|2974|2974|2974|2974|0
1632911280000|2021-09-29 10:28:00|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|0
1632900470000|2021-09-29 07:27:50|2982.27|2982.27|2982.4|2982.4|2982.52|2982.52|2982.27|2982.27|0
1632911290000|2021-09-29 10:28:10|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|2973.7|2973.7|0
1632911300000|2021-09-29 10:28:20|2973.92|2973.92|2973.86|2973.86|2973.92|2973.92|2973.86|2973.86|0
1632900480000|2021-09-29 07:28:00|2982.23|2982.23|2981.96|2981.96|2982.23|2982.23|2981.96|2981.96|0
1632911310000|2021-09-29 10:28:30|2973.8|2973.8|2974.18|2974.18|2974.18|2974.18|2973.74|2973.74|0
1632900490000|2021-09-29 07:28:10|2981.85|2981.85|2981.74|2981.74|2981.85|2981.85|2981.71|2981.71|0
1632911320000|2021-09-29 10:28:40|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|0
1632911330000|2021-09-29 10:28:50|2974.19|2974.19|2973.89|2973.89|2974.19|2974.19|2973.89|2973.89|0
1632900510000|2021-09-29 07:28:30|2981.86|2981.86|2981.86|2981.86|2981.86|2981.86|2981.86|2981.86|0
1632911340000|2021-09-29 10:29:00|2974.04|2974.04|2973.91|2973.91|2974.04|2974.04|2973.91|2973.91|0
1632911350000|2021-09-29 10:29:10|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|0
1632900520000|2021-09-29 07:28:40|2981.62|2981.62|2981.74|2981.74|2981.74|2981.74|2981.62|2981.62|0
1632911360000|2021-09-29 10:29:20|2973.87|2973.87|2973.94|2973.94|2973.94|2973.94|2973.87|2973.87|0
1632911390000|2021-09-29 10:29:50|2973.79|2973.79|2973.97|2973.97|2973.97|2973.97|2973.79|2973.79|0
1632900530000|2021-09-29 07:28:50|2981.86|2981.86|2981.86|2981.86|2981.86|2981.86|2981.86|2981.86|0
1632911400000|2021-09-29 10:30:00|2974.27|2974.27|2974.22|2974.22|2974.37|2974.37|2974.22|2974.22|0
1632900560000|2021-09-29 07:29:20|2981.8|2981.8|2981.8|2981.8|2981.8|2981.8|2981.8|2981.8|0
1632911420000|2021-09-29 10:30:20|2974.28|2974.28|2974.04|2974.04|2974.34|2974.34|2974.04|2974.04|0
1632911440000|2021-09-29 10:30:40|2974.19|2974.19|2974.48|2974.48|2974.48|2974.48|2974.19|2974.19|0
1632900570000|2021-09-29 07:29:30|2981.84|2981.84|2981.72|2981.72|2981.84|2981.84|2981.72|2981.72|0
1632911460000|2021-09-29 10:31:00|2974.61|2974.61|2974.9|2974.9|2974.9|2974.9|2974.61|2974.61|0
1632911470000|2021-09-29 10:31:10|2975.19|2975.19|2975.42|2975.42|2975.42|2975.42|2975.19|2975.19|0
1632900580000|2021-09-29 07:29:40|2981.78|2981.78|2982.15|2982.15|2982.15|2982.15|2981.78|2981.78|0
1632911490000|2021-09-29 10:31:30|2975.29|2975.29|2975.29|2975.29|2975.29|2975.29|2975.29|2975.29|0
1632900590000|2021-09-29 07:29:50|2982.67|2982.67|2982.73|2982.73|2982.73|2982.73|2982.67|2982.67|0
1632911510000|2021-09-29 10:31:50|2975.33|2975.33|2975.4|2975.4|2975.4|2975.4|2975.33|2975.33|0
1632911530000|2021-09-29 10:32:10|2975.33|2975.33|2975.27|2975.27|2975.33|2975.33|2975.27|2975.27|0
1632911540000|2021-09-29 10:32:20|2975.12|2975.12|2975.12|2975.12|2975.18|2975.18|2975.12|2975.12|0
1632900600000|2021-09-29 07:30:00|2982.99|2982.99|2982.06|2982.06|2982.99|2982.99|2982.06|2982.06|0
1632911550000|2021-09-29 10:32:30|2975.18|2975.18|2975.18|2975.18|2975.18|2975.18|2975.18|2975.18|0
1632911570000|2021-09-29 10:32:50|2975.14|2975.14|2975|2975|2975.18|2975.18|2975|2975|0
1632900610000|2021-09-29 07:30:10|2981.77|2981.77|2981.77|2981.77|2981.77|2981.77|2981.77|2981.77|0
1632911580000|2021-09-29 10:33:00|2974.93|2974.93|2975.06|2975.06|2975.06|2975.06|2974.93|2974.93|0
1632900620000|2021-09-29 07:30:20|2982.13|2982.13|2982.13|2982.13|2982.13|2982.13|2982.13|2982.13|0
1632911590000|2021-09-29 10:33:10|2974.82|2974.82|2974.82|2974.82|2974.82|2974.82|2974.82|2974.82|0
1632911600000|2021-09-29 10:33:20|2975.11|2975.11|2975.11|2975.11|2975.11|2975.11|2975.11|2975.11|0
1632900640000|2021-09-29 07:30:40|2982.25|2982.25|2982.24|2982.24|2982.47|2982.47|2982.01|2982.01|0
1632911620000|2021-09-29 10:33:40|2975.01|2975.01|2975.08|2975.08|2975.08|2975.08|2975.01|2975.01|0
1632900650000|2021-09-29 07:30:50|2982.12|2982.12|2982.12|2982.12|2982.12|2982.12|2982.12|2982.12|0
1632911630000|2021-09-29 10:33:50|2975.28|2975.28|2975.35|2975.35|2975.35|2975.35|2975.28|2975.28|0
1632911640000|2021-09-29 10:34:00|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|0
1632900660000|2021-09-29 07:31:00|2982.06|2982.06|2982.34|2982.34|2982.34|2982.34|2981.93|2981.93|0
1632911660000|2021-09-29 10:34:20|2975.19|2975.19|2975.13|2975.13|2975.19|2975.19|2975.13|2975.13|0
1632900670000|2021-09-29 07:31:10|2982.27|2982.27|2982.9|2982.9|2982.9|2982.9|2982.27|2982.27|0
1632911670000|2021-09-29 10:34:30|2975.25|2975.25|2974.71|2974.71|2975.3|2975.3|2974.71|2974.71|0
1632911690000|2021-09-29 10:34:50|2974.66|2974.66|2974.66|2974.66|2974.66|2974.66|2974.66|2974.66|0
1632900680000|2021-09-29 07:31:20|2982.66|2982.66|2982.58|2982.58|2982.66|2982.66|2982.52|2982.52|0
1632911700000|2021-09-29 10:35:00|2974.71|2974.71|2974.73|2974.73|2974.77|2974.77|2974.71|2974.71|0
1632911730000|2021-09-29 10:35:30|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|0
1632900690000|2021-09-29 07:31:30|2982.65|2982.65|2982.65|2982.65|2982.65|2982.65|2982.65|2982.65|0
1632911740000|2021-09-29 10:35:40|2974.83|2974.83|2974.96|2974.96|2974.96|2974.96|2974.83|2974.83|0
1632900700000|2021-09-29 07:31:40|2982.79|2982.79|2982.37|2982.37|2982.79|2982.79|2982.37|2982.37|0
1632911760000|2021-09-29 10:36:00|2974.9|2974.9|2974.9|2974.9|2974.9|2974.9|2974.9|2974.9|0
1632911770000|2021-09-29 10:36:10|2974.79|2974.79|2974.79|2974.79|2974.79|2974.79|2974.79|2974.79|0
1632900710000|2021-09-29 07:31:50|2982.81|2982.81|2982.95|2982.95|2982.95|2982.95|2982.81|2982.81|0
1632911780000|2021-09-29 10:36:20|2974.35|2974.35|2974.35|2974.35|2974.35|2974.35|2974.35|2974.35|0
1632911810000|2021-09-29 10:36:50|2973.76|2973.76|2974.35|2974.35|2974.35|2974.35|2973.47|2973.47|0
1632900720000|2021-09-29 07:32:00|2983.15|2983.15|2983.15|2983.15|2983.15|2983.15|2983.15|2983.15|0
1632911820000|2021-09-29 10:37:00|2974.41|2974.41|2974.41|2974.41|2974.41|2974.41|2974.41|2974.41|0
1632900730000|2021-09-29 07:32:10|2983.22|2983.22|2983.87|2983.87|2983.87|2983.87|2983.22|2983.22|0
1632911830000|2021-09-29 10:37:10|2974.47|2974.47|2974.54|2974.54|2974.54|2974.54|2974.47|2974.47|0
1632911860000|2021-09-29 10:37:40|2974.6|2974.6|2974.6|2974.6|2974.6|2974.6|2974.6|2974.6|0
1632900740000|2021-09-29 07:32:20|2983.62|2983.62|2983.93|2983.93|2983.93|2983.93|2983.62|2983.62|0
1632911880000|2021-09-29 10:38:00|2974.48|2974.48|2974.48|2974.48|2974.48|2974.48|2974.48|2974.48|0
1632911890000|2021-09-29 10:38:10|2974.41|2974.41|2974.41|2974.41|2974.41|2974.41|2974.41|2974.41|0
1632900750000|2021-09-29 07:32:30|2984.1|2984.1|2984.3|2984.3|2984.3|2984.3|2984.1|2984.1|0
1632911910000|2021-09-29 10:38:30|2974.85|2974.85|2975.1|2975.1|2975.1|2975.1|2974.71|2974.71|0
1632900760000|2021-09-29 07:32:40|2984.01|2984.01|2985.18|2985.18|2985.24|2985.24|2984.01|2984.01|0
1632911920000|2021-09-29 10:38:40|2975.32|2975.32|2975.53|2975.53|2975.53|2975.53|2975.32|2975.32|0
1632911930000|2021-09-29 10:38:50|2975.59|2975.59|2976.77|2976.77|2977.09|2977.09|2975.59|2975.59|0
1632900780000|2021-09-29 07:33:00|2985.91|2985.91|2985.8|2985.8|2985.91|2985.91|2985.8|2985.8|0
1632911940000|2021-09-29 10:39:00|2976.74|2976.74|2976.74|2976.74|2976.74|2976.74|2976.74|2976.74|0
1632911950000|2021-09-29 10:39:10|2976.69|2976.69|2976.69|2976.69|2976.69|2976.69|2976.69|2976.69|0
1632900790000|2021-09-29 07:33:10|2985.66|2985.66|2985.66|2985.66|2985.66|2985.66|2985.66|2985.66|0
1632911960000|2021-09-29 10:39:20|2977.13|2977.13|2977.38|2977.38|2977.5|2977.5|2977.13|2977.13|0
1632911980000|2021-09-29 10:39:40|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|0
1632900800000|2021-09-29 07:33:20|2985.69|2985.69|2986.25|2986.25|2986.25|2986.25|2985.69|2985.69|0
1632912000000|2021-09-29 10:40:00|2977|2977|2977.04|2977.04|2977.04|2977.04|2976.85|2976.85|0
1632900810000|2021-09-29 07:33:30|2986.35|2986.35|2986.24|2986.24|2986.35|2986.35|2986.06|2986.06|0
1632912020000|2021-09-29 10:40:20|2977.18|2977.18|2977.44|2977.44|2977.44|2977.44|2977.18|2977.18|0
1632912040000|2021-09-29 10:40:40|2977.37|2977.37|2977.06|2977.06|2977.37|2977.37|2977.06|2977.06|0
1632900820000|2021-09-29 07:33:40|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|0
1632912050000|2021-09-29 10:40:50|2976.95|2976.95|2977.03|2977.03|2977.03|2977.03|2976.84|2976.84|0
1632912060000|2021-09-29 10:41:00|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|0
1632900830000|2021-09-29 07:33:50|2986.35|2986.35|2986.35|2986.35|2986.35|2986.35|2986.35|2986.35|0
1632912070000|2021-09-29 10:41:10|2977.02|2977.02|2977.02|2977.02|2977.02|2977.02|2977.02|2977.02|0
1632900840000|2021-09-29 07:34:00|2985.32|2985.32|2985.91|2985.91|2985.91|2985.91|2985.32|2985.32|0
1632912080000|2021-09-29 10:41:20|2977.16|2977.16|2977.16|2977.16|2977.16|2977.16|2977.16|2977.16|0
1632912090000|2021-09-29 10:41:30|2977.21|2977.21|2977.21|2977.21|2977.21|2977.21|2977.21|2977.21|0
1632900850000|2021-09-29 07:34:10|2985.71|2985.71|2985.71|2985.71|2985.71|2985.71|2985.71|2985.71|0
1632912100000|2021-09-29 10:41:40|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|0
1632912110000|2021-09-29 10:41:50|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|0
1632900860000|2021-09-29 07:34:20|2985.6|2985.6|2985.23|2985.23|2985.6|2985.6|2985.23|2985.23|0
1632912120000|2021-09-29 10:42:00|2976.97|2976.97|2976.84|2976.84|2976.97|2976.97|2976.84|2976.84|0
1632900870000|2021-09-29 07:34:30|2985.04|2985.04|2985.04|2985.04|2985.04|2985.04|2985.04|2985.04|0
1632912130000|2021-09-29 10:42:10|2976.91|2976.91|2976.78|2976.78|2976.91|2976.91|2976.78|2976.78|0
1632912140000|2021-09-29 10:42:20|2976.83|2976.83|2976.78|2976.78|2976.83|2976.83|2976.78|2976.78|0
1632900880000|2021-09-29 07:34:40|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|0
1632912150000|2021-09-29 10:42:30|2976.93|2976.93|2977.22|2977.22|2977.22|2977.22|2976.93|2976.93|0
1632912160000|2021-09-29 10:42:40|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|0
1632900890000|2021-09-29 07:34:50|2984.95|2984.95|2984.95|2984.95|2984.95|2984.95|2984.95|2984.95|0
1632912180000|2021-09-29 10:43:00|2977.26|2977.26|2976.99|2976.99|2977.41|2977.41|2976.99|2976.99|0
1632912190000|2021-09-29 10:43:10|2976.86|2976.86|2977.07|2977.07|2977.07|2977.07|2976.86|2976.86|0
1632900900000|2021-09-29 07:35:00|2984.88|2984.88|2985.21|2985.21|2985.27|2985.27|2984.88|2984.88|0
1632912200000|2021-09-29 10:43:20|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|0
1632912220000|2021-09-29 10:43:40|2976.76|2976.76|2976.76|2976.76|2976.76|2976.76|2976.76|2976.76|0
1632900910000|2021-09-29 07:35:10|2985.16|2985.16|2985.12|2985.12|2985.16|2985.16|2985.12|2985.12|0
1632912240000|2021-09-29 10:44:00|2977.06|2977.06|2976.94|2976.94|2977.12|2977.12|2976.94|2976.94|0
1632912250000|2021-09-29 10:44:10|2976.98|2976.98|2976.92|2976.92|2977.09|2977.09|2976.92|2976.92|0
1632900920000|2021-09-29 07:35:20|2985.08|2985.08|2985.06|2985.06|2985.08|2985.08|2985.06|2985.06|0
1632912260000|2021-09-29 10:44:20|2976.66|2976.66|2976.66|2976.66|2976.66|2976.66|2976.66|2976.66|0
1632900930000|2021-09-29 07:35:30|2984.86|2984.86|2984.79|2984.79|2984.86|2984.86|2984.79|2984.79|0
1632912280000|2021-09-29 10:44:40|2976.62|2976.62|2976.68|2976.68|2976.68|2976.68|2976.62|2976.62|0
1632912290000|2021-09-29 10:44:50|2976.82|2976.82|2977.12|2977.12|2977.12|2977.12|2976.82|2976.82|0
1632900940000|2021-09-29 07:35:40|2984.51|2984.51|2983.91|2983.91|2984.51|2984.51|2983.91|2983.91|0
1632912300000|2021-09-29 10:45:00|2977.04|2977.04|2977.05|2977.05|2977.05|2977.05|2976.99|2976.99|0
1632900950000|2021-09-29 07:35:50|2983.85|2983.85|2982.64|2982.64|2983.85|2983.85|2982.64|2982.64|0
1632912310000|2021-09-29 10:45:10|2976.91|2976.91|2977.05|2977.05|2977.05|2977.05|2976.91|2976.91|0
1632912320000|2021-09-29 10:45:20|2976.91|2976.91|2976.91|2976.91|2976.91|2976.91|2976.91|2976.91|0
1632900960000|2021-09-29 07:36:00|2982.5|2982.5|2982.5|2982.5|2982.5|2982.5|2982.5|2982.5|0
1632912330000|2021-09-29 10:45:30|2976.76|2976.76|2976.76|2976.76|2976.76|2976.76|2976.76|2976.76|0
1632900970000|2021-09-29 07:36:10|2982.19|2982.19|2981.68|2981.68|2982.19|2982.19|2981.68|2981.68|0
1632912350000|2021-09-29 10:45:50|2976.82|2976.82|2976.59|2976.59|2976.82|2976.82|2976.59|2976.59|0
1632912360000|2021-09-29 10:46:00|2976.46|2976.46|2976.39|2976.39|2976.46|2976.46|2976.39|2976.39|0
1632900980000|2021-09-29 07:36:20|2981.99|2981.99|2982.87|2982.87|2982.87|2982.87|2981.55|2981.55|0
1632912380000|2021-09-29 10:46:20|2976.45|2976.45|2976.39|2976.39|2976.51|2976.51|2976.39|2976.39|0
1632912390000|2021-09-29 10:46:30|2976.34|2976.34|2976.45|2976.45|2976.45|2976.45|2976.34|2976.34|0
1632900990000|2021-09-29 07:36:30|2982.98|2982.98|2983.27|2983.27|2983.27|2983.27|2982.98|2982.98|0
1632912400000|2021-09-29 10:46:40|2976.32|2976.32|2975.92|2975.92|2976.32|2976.32|2975.92|2975.92|0
1632901000000|2021-09-29 07:36:40|2983.33|2983.33|2982.86|2982.86|2983.33|2983.33|2982.6|2982.6|0
1632912410000|2021-09-29 10:46:50|2975.8|2975.8|2975.97|2975.97|2975.97|2975.97|2975.8|2975.8|0
1632912420000|2021-09-29 10:47:00|2976.11|2976.11|2976.23|2976.23|2976.23|2976.23|2976.11|2976.11|0
1632901010000|2021-09-29 07:36:50|2983.25|2983.25|2983.25|2983.25|2983.25|2983.25|2983.25|2983.25|0
1632912430000|2021-09-29 10:47:10|2976.09|2976.09|2976.09|2976.09|2976.09|2976.09|2976.09|2976.09|0
1632912450000|2021-09-29 10:47:30|2976.38|2976.38|2976.53|2976.53|2976.53|2976.53|2976.38|2976.38|0
1632901020000|2021-09-29 07:37:00|2983.37|2983.37|2983.92|2983.92|2983.92|2983.92|2983.37|2983.37|0
1632912480000|2021-09-29 10:48:00|2976.59|2976.59|2976.72|2976.72|2976.72|2976.72|2976.59|2976.59|0
1632901030000|2021-09-29 07:37:10|2984.09|2984.09|2984.15|2984.15|2984.15|2984.15|2984.09|2984.09|0
1632912500000|2021-09-29 10:48:20|2976.66|2976.66|2976.66|2976.66|2976.66|2976.66|2976.66|2976.66|0
1632912510000|2021-09-29 10:48:30|2976.51|2976.51|2976.76|2976.76|2976.76|2976.76|2976.51|2976.51|0
1632901040000|2021-09-29 07:37:20|2984.59|2984.59|2984.59|2984.59|2984.59|2984.59|2984.59|2984.59|0
1632912530000|2021-09-29 10:48:50|2976.63|2976.63|2976.63|2976.63|2976.63|2976.63|2976.63|2976.63|0
1632912560000|2021-09-29 10:49:20|2976.7|2976.7|2976.7|2976.7|2976.7|2976.7|2976.7|2976.7|0
1632901050000|2021-09-29 07:37:30|2985.02|2985.02|2985.65|2985.65|2985.65|2985.65|2985.02|2985.02|0
1632912570000|2021-09-29 10:49:30|2976.41|2976.41|2976.41|2976.41|2976.41|2976.41|2976.41|2976.41|0
1632901060000|2021-09-29 07:37:40|2985.89|2985.89|2985.83|2985.83|2985.89|2985.89|2985.83|2985.83|0
1632912580000|2021-09-29 10:49:40|2976.6|2976.6|2976.54|2976.54|2976.6|2976.6|2976.54|2976.54|0
1632912600000|2021-09-29 10:50:00|2976.78|2976.78|2977.07|2977.07|2977.07|2977.07|2976.78|2976.78|0
1632901080000|2021-09-29 07:38:00|2986.1|2986.1|2986.85|2986.85|2986.85|2986.85|2986.1|2986.1|0
1632912610000|2021-09-29 10:50:10|2977.02|2977.02|2976.96|2976.96|2977.02|2977.02|2976.96|2976.96|0
1632912620000|2021-09-29 10:50:20|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|0
1632901090000|2021-09-29 07:38:10|2986.79|2986.79|2986.18|2986.18|2986.79|2986.79|2986.18|2986.18|0
1632912640000|2021-09-29 10:50:40|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|0
1632912650000|2021-09-29 10:50:50|2976.9|2976.9|2976.9|2976.9|2976.9|2976.9|2976.9|2976.9|0
1632901100000|2021-09-29 07:38:20|2986.62|2986.62|2986.62|2986.62|2987.06|2987.06|2986.62|2986.62|0
1632912690000|2021-09-29 10:51:30|2976.76|2976.76|2976.87|2976.87|2976.87|2976.87|2976.71|2976.71|0
1632912700000|2021-09-29 10:51:40|2976.93|2976.93|2976.93|2976.93|2976.93|2976.93|2976.93|2976.93|0
1632901110000|2021-09-29 07:38:30|2986.66|2986.66|2986.72|2986.72|2986.72|2986.72|2986.66|2986.66|0
1632912720000|2021-09-29 10:52:00|2977.07|2977.07|2977.07|2977.07|2977.07|2977.07|2977.07|2977.07|0
1632901130000|2021-09-29 07:38:50|2986.61|2986.61|2986.03|2986.03|2986.61|2986.61|2986.03|2986.03|0
1632912740000|2021-09-29 10:52:20|2977.14|2977.14|2977.2|2977.2|2977.2|2977.2|2977.14|2977.14|0
1632912760000|2021-09-29 10:52:40|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|0
1632901140000|2021-09-29 07:39:00|2986.08|2986.08|2986.7|2986.7|2986.7|2986.7|2986.08|2986.08|0
1632912810000|2021-09-29 10:53:30|2976.98|2976.98|2977.05|2977.05|2977.05|2977.05|2976.98|2976.98|0
1632912820000|2021-09-29 10:53:40|2977.12|2977.12|2977.12|2977.12|2977.12|2977.12|2977.12|2977.12|0
1632901150000|2021-09-29 07:39:10|2986.55|2986.55|2986.69|2986.69|2986.69|2986.69|2986.55|2986.55|0
1632912840000|2021-09-29 10:54:00|2977.01|2977.01|2976.9|2976.9|2977.01|2977.01|2976.9|2976.9|0
1632912890000|2021-09-29 10:54:50|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|0
1632901160000|2021-09-29 07:39:20|2986.79|2986.79|2986.79|2986.79|2986.79|2986.79|2986.79|2986.79|0
1632912900000|2021-09-29 10:55:00|2977.08|2977.08|2976.94|2976.94|2977.08|2977.08|2976.94|2976.94|0
1632912910000|2021-09-29 10:55:10|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|0
1632901180000|2021-09-29 07:39:40|2986.85|2986.85|2986.85|2986.85|2986.85|2986.85|2986.85|2986.85|0
1632912920000|2021-09-29 10:55:20|2976.4|2976.4|2976.57|2976.57|2976.57|2976.57|2976.4|2976.4|0
1632912950000|2021-09-29 10:55:50|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|0
1632901190000|2021-09-29 07:39:50|2986.12|2986.12|2986.71|2986.71|2986.85|2986.85|2985.97|2985.97|0
1632912960000|2021-09-29 10:56:00|2976.59|2976.59|2976.59|2976.59|2976.59|2976.59|2976.59|2976.59|0
1632912980000|2021-09-29 10:56:20|2976.73|2976.73|2976.79|2976.79|2976.79|2976.79|2976.73|2976.73|0
1632901210000|2021-09-29 07:40:10|2986.63|2986.63|2986.1|2986.1|2986.63|2986.63|2986.1|2986.1|0
1632912990000|2021-09-29 10:56:30|2976.64|2976.64|2976.64|2976.64|2976.64|2976.64|2976.64|2976.64|0
1632913000000|2021-09-29 10:56:40|2976.78|2976.78|2976.78|2976.78|2976.78|2976.78|2976.78|2976.78|0
1632901220000|2021-09-29 07:40:20|2986.06|2986.06|2986.12|2986.12|2986.19|2986.19|2986.06|2986.06|0
1632913010000|2021-09-29 10:56:50|2977.04|2977.04|2977.04|2977.04|2977.04|2977.04|2977.04|2977.04|0
1632913020000|2021-09-29 10:57:00|2977.19|2977.19|2977.19|2977.19|2977.19|2977.19|2977.12|2977.12|0
1632901240000|2021-09-29 07:40:40|2986.41|2986.41|2986.29|2986.29|2986.41|2986.41|2986.29|2986.29|0
1632913030000|2021-09-29 10:57:10|2976.95|2976.95|2976.95|2976.95|2976.95|2976.95|2976.95|2976.95|0
1632913040000|2021-09-29 10:57:20|2977.14|2977.14|2977.08|2977.08|2977.14|2977.14|2977.08|2977.08|0
1632901250000|2021-09-29 07:40:50|2986.12|2986.12|2986.37|2986.37|2986.37|2986.37|2986.08|2986.08|0
1632913050000|2021-09-29 10:57:30|2977.03|2977.03|2977.03|2977.03|2977.03|2977.03|2977.03|2977.03|0
1632913060000|2021-09-29 10:57:40|2976.88|2976.88|2976.76|2976.76|2976.88|2976.88|2976.76|2976.76|0
1632901260000|2021-09-29 07:41:00|2986.48|2986.48|2986.53|2986.53|2986.53|2986.53|2986.48|2986.48|0
1632913070000|2021-09-29 10:57:50|2976.48|2976.48|2976.62|2976.62|2976.62|2976.62|2976.48|2976.48|0
1632913090000|2021-09-29 10:58:10|2976.76|2976.76|2977.2|2977.2|2977.2|2977.2|2976.76|2976.76|0
1632901270000|2021-09-29 07:41:10|2986.59|2986.59|2986.48|2986.48|2986.76|2986.76|2986.48|2986.48|0
1632913100000|2021-09-29 10:58:20|2977.14|2977.14|2976.97|2976.97|2977.14|2977.14|2976.97|2976.97|0
1632913130000|2021-09-29 10:58:50|2976.99|2976.99|2976.85|2976.85|2976.99|2976.99|2976.85|2976.85|0
1632901280000|2021-09-29 07:41:20|2986.38|2986.38|2986.32|2986.32|2986.43|2986.43|2986.31|2986.31|0
1632913140000|2021-09-29 10:59:00|2976.99|2976.99|2976.99|2976.99|2976.99|2976.99|2976.99|2976.99|0
1632913150000|2021-09-29 10:59:10|2977.11|2977.11|2976.99|2976.99|2977.11|2977.11|2976.99|2976.99|0
1632901310000|2021-09-29 07:41:50|2986.46|2986.46|2986.46|2986.46|2986.46|2986.46|2986.46|2986.46|0
1632913180000|2021-09-29 10:59:40|2977.11|2977.11|2977.16|2977.16|2977.16|2977.16|2977.11|2977.11|0
1632901320000|2021-09-29 07:42:00|2987.15|2987.15|2987.5|2987.5|2987.5|2987.5|2987.15|2987.15|0
1632913200000|2021-09-29 11:00:00|2977.1|2977.1|2976.81|2976.81|2977.15|2977.15|2976.81|2976.81|0
1632913210000|2021-09-29 11:00:10|2976.87|2976.87|2976.87|2976.87|2976.87|2976.87|2976.87|2976.87|0
1632901330000|2021-09-29 07:42:10|2987.21|2987.21|2987.3|2987.3|2987.45|2987.45|2987.21|2987.21|0
1632913220000|2021-09-29 11:00:20|2977.02|2977.02|2977.02|2977.02|2977.02|2977.02|2977.02|2977.02|0
1632913230000|2021-09-29 11:00:30|2976.96|2976.96|2976.96|2976.96|2976.96|2976.96|2976.96|2976.96|0
1632901350000|2021-09-29 07:42:30|2987.18|2987.18|2986.63|2986.63|2987.18|2987.18|2986.63|2986.63|0
1632913320000|2021-09-29 11:02:00|2977.02|2977.02|2976.98|2976.98|2977.02|2977.02|2976.96|2976.96|0
1632913330000|2021-09-29 11:02:10|2977.13|2977.13|2977.28|2977.28|2977.28|2977.28|2977.13|2977.13|0
1632901360000|2021-09-29 07:42:40|2986.7|2986.7|2986.14|2986.14|2986.7|2986.7|2986.14|2986.14|0
1632913350000|2021-09-29 11:02:30|2976.99|2976.99|2977.14|2977.14|2977.14|2977.14|2976.99|2976.99|0
1632913360000|2021-09-29 11:02:40|2977.07|2977.07|2977.07|2977.07|2977.07|2977.07|2977.07|2977.07|0
1632901370000|2021-09-29 07:42:50|2985.85|2985.85|2985.86|2985.86|2985.98|2985.98|2985.85|2985.85|0
1632913370000|2021-09-29 11:02:50|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|0
1632913380000|2021-09-29 11:03:00|2977.16|2977.16|2977.16|2977.16|2977.16|2977.16|2977.16|2977.16|0
1632901390000|2021-09-29 07:43:10|2985.74|2985.74|2984.87|2984.87|2985.74|2985.74|2984.87|2984.87|0
1632913390000|2021-09-29 11:03:10|2977.23|2977.23|2977.41|2977.41|2977.41|2977.41|2977.23|2977.23|0
1632913400000|2021-09-29 11:03:20|2977.28|2977.28|2977.28|2977.28|2977.28|2977.28|2977.28|2977.28|0
1632901400000|2021-09-29 07:43:20|2984.74|2984.74|2984.59|2984.59|2984.74|2984.74|2984.59|2984.59|0
1632913440000|2021-09-29 11:04:00|2977.21|2977.21|2977.17|2977.17|2977.21|2977.21|2977.17|2977.17|0
1632913450000|2021-09-29 11:04:10|2977.32|2977.32|2977.32|2977.32|2977.32|2977.32|2977.32|2977.32|0
1632901430000|2021-09-29 07:43:50|2984.46|2984.46|2984.61|2984.61|2984.61|2984.61|2984.44|2984.44|0
1632913470000|2021-09-29 11:04:30|2977.2|2977.2|2977.12|2977.12|2977.44|2977.44|2977.12|2977.12|0
1632913480000|2021-09-29 11:04:40|2977.05|2977.05|2976.37|2976.37|2977.05|2977.05|2976.37|2976.37|0
1632901440000|2021-09-29 07:44:00|2984.72|2984.72|2984.61|2984.61|2984.72|2984.72|2984.61|2984.61|0
1632913490000|2021-09-29 11:04:50|2976.27|2976.27|2976.24|2976.24|2976.27|2976.27|2976.17|2976.17|0
1632901450000|2021-09-29 07:44:10|2984.75|2984.75|2984.39|2984.39|2984.75|2984.75|2984.39|2984.39|0
1632913500000|2021-09-29 11:05:00|2976.3|2976.3|2976.6|2976.6|2976.6|2976.6|2976.3|2976.3|0
1632913510000|2021-09-29 11:05:10|2976.7|2976.7|2976.88|2976.88|2976.88|2976.88|2976.7|2976.7|0
1632901460000|2021-09-29 07:44:20|2983.8|2983.8|2984.04|2984.04|2984.04|2984.04|2983.8|2983.8|0
1632913540000|2021-09-29 11:05:40|2976.95|2976.95|2976.95|2976.95|2976.95|2976.95|2976.91|2976.91|0
1632913550000|2021-09-29 11:05:50|2976.82|2976.82|2976.71|2976.71|2976.82|2976.82|2976.61|2976.61|0
1632901470000|2021-09-29 07:44:30|2984.92|2984.92|2984.92|2984.92|2984.92|2984.92|2984.92|2984.92|0
1632913560000|2021-09-29 11:06:00|2976.86|2976.86|2976.91|2976.91|2977.01|2977.01|2976.71|2976.71|0
1632913570000|2021-09-29 11:06:10|2976.94|2976.94|2976.88|2976.88|2976.94|2976.94|2976.88|2976.88|0
1632901490000|2021-09-29 07:44:50|2984.89|2984.89|2984.89|2984.89|2984.89|2984.89|2984.89|2984.89|0
1632913580000|2021-09-29 11:06:20|2976.74|2976.74|2976.25|2976.25|2976.74|2976.74|2976.25|2976.25|0
1632913590000|2021-09-29 11:06:30|2976.21|2976.21|2975.85|2975.85|2976.21|2976.21|2975.85|2975.85|0
1632901500000|2021-09-29 07:45:00|2985.06|2985.06|2985.06|2985.06|2985.06|2985.06|2985.06|2985.06|0
1632913600000|2021-09-29 11:06:40|2975.61|2975.61|2975.61|2975.61|2975.61|2975.61|2975.61|2975.61|0
1632913610000|2021-09-29 11:06:50|2975.62|2975.62|2975.62|2975.62|2975.62|2975.62|2975.62|2975.62|0
1632901510000|2021-09-29 07:45:10|2985.35|2985.35|2985.64|2985.64|2985.64|2985.64|2985.35|2985.35|0
1632913620000|2021-09-29 11:07:00|2975.57|2975.57|2975.57|2975.57|2975.57|2975.57|2975.57|2975.57|0
1632913630000|2021-09-29 11:07:10|2975.7|2975.7|2975.69|2975.69|2975.76|2975.76|2975.69|2975.69|0
1632901520000|2021-09-29 07:45:20|2985.79|2985.79|2986.38|2986.38|2986.38|2986.38|2985.79|2985.79|0
1632913650000|2021-09-29 11:07:30|2975.55|2975.55|2974.44|2974.44|2975.55|2975.55|2974.44|2974.44|0
1632913660000|2021-09-29 11:07:40|2974.37|2974.37|2974.54|2974.54|2974.54|2974.54|2974.37|2974.37|0
1632901530000|2021-09-29 07:45:30|2986.49|2986.49|2986.74|2986.74|2986.74|2986.74|2986.49|2986.49|0
1632913670000|2021-09-29 11:07:50|2974.47|2974.47|2974.33|2974.33|2974.47|2974.47|2974.33|2974.33|0
1632913690000|2021-09-29 11:08:10|2974.21|2974.21|2974.09|2974.09|2974.21|2974.21|2974.09|2974.09|0
1632901540000|2021-09-29 07:45:40|2986.51|2986.51|2986.82|2986.82|2986.82|2986.82|2986.51|2986.51|0
1632913710000|2021-09-29 11:08:30|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|0
1632913720000|2021-09-29 11:08:40|2974.18|2974.18|2974.18|2974.18|2974.18|2974.18|2974.18|2974.18|0
1632901550000|2021-09-29 07:45:50|2986.96|2986.96|2987.12|2987.12|2987.23|2987.23|2986.96|2986.96|0
1632913730000|2021-09-29 11:08:50|2974.13|2974.13|2973.83|2973.83|2974.18|2974.18|2973.83|2973.83|0
1632913740000|2021-09-29 11:09:00|2973.69|2973.69|2973.69|2973.69|2973.69|2973.69|2973.69|2973.69|0
1632901570000|2021-09-29 07:46:10|2987.31|2987.31|2987.46|2987.46|2987.46|2987.46|2987.31|2987.31|0
1632913750000|2021-09-29 11:09:10|2973.59|2973.59|2973.35|2973.35|2973.59|2973.59|2973.35|2973.35|0
1632913760000|2021-09-29 11:09:20|2973.3|2973.3|2973.3|2973.3|2973.3|2973.3|2973.25|2973.25|0
1632901580000|2021-09-29 07:46:20|2987.59|2987.59|2987.78|2987.78|2987.78|2987.78|2987.46|2987.46|0
1632913780000|2021-09-29 11:09:40|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|0
1632901590000|2021-09-29 07:46:30|2987.99|2987.99|2988.19|2988.19|2988.32|2988.32|2987.99|2987.99|0
1632913800000|2021-09-29 11:10:00|2973.32|2973.32|2973.7|2973.7|2973.7|2973.7|2973.26|2973.26|0
1632913810000|2021-09-29 11:10:10|2973.76|2973.76|2973.76|2973.76|2973.76|2973.76|2973.76|2973.76|0
1632901600000|2021-09-29 07:46:40|2988.06|2988.06|2988.41|2988.41|2988.41|2988.41|2988.06|2988.06|0
1632913820000|2021-09-29 11:10:20|2973.86|2973.86|2973.86|2973.86|2973.86|2973.86|2973.86|2973.86|0
1632913830000|2021-09-29 11:10:30|2974.1|2974.1|2974.45|2974.45|2974.45|2974.45|2974.1|2974.1|0
1632901620000|2021-09-29 07:47:00|2988.34|2988.34|2988.34|2988.34|2988.34|2988.34|2988.34|2988.34|0
1632913840000|2021-09-29 11:10:40|2974.5|2974.5|2974.43|2974.43|2974.5|2974.5|2974.43|2974.43|0
1632913870000|2021-09-29 11:11:10|2974.58|2974.58|2974.53|2974.53|2974.64|2974.64|2974.53|2974.53|0
1632901630000|2021-09-29 07:47:10|2988.41|2988.41|2988.15|2988.15|2988.41|2988.41|2988.15|2988.15|0
1632913880000|2021-09-29 11:11:20|2974.57|2974.57|2974.6|2974.6|2974.6|2974.6|2974.42|2974.42|0
1632913890000|2021-09-29 11:11:30|2974.63|2974.63|2974.76|2974.76|2974.76|2974.76|2974.63|2974.63|0
1632901640000|2021-09-29 07:47:20|2988.19|2988.19|2988.15|2988.15|2988.19|2988.19|2988.15|2988.15|0
1632913910000|2021-09-29 11:11:50|2974.89|2974.89|2974.7|2974.7|2974.89|2974.89|2974.7|2974.7|0
1632901650000|2021-09-29 07:47:30|2988.05|2988.05|2988.46|2988.46|2988.46|2988.46|2987.87|2987.87|0
1632913920000|2021-09-29 11:12:00|2974.6|2974.6|2974.65|2974.65|2974.65|2974.65|2974.6|2974.6|0
1632913930000|2021-09-29 11:12:10|2974.51|2974.51|2974.51|2974.51|2974.51|2974.51|2974.51|2974.51|0
1632901660000|2021-09-29 07:47:40|2988.65|2988.65|2989.53|2989.53|2989.53|2989.53|2988.65|2988.65|0
1632913950000|2021-09-29 11:12:30|2974.8|2974.8|2974.8|2974.8|2974.8|2974.8|2974.8|2974.8|0
1632913960000|2021-09-29 11:12:40|2974.95|2974.95|2975.1|2975.1|2975.1|2975.1|2974.95|2974.95|0
1632901670000|2021-09-29 07:47:50|2989.66|2989.66|2989.72|2989.72|2989.72|2989.72|2989.66|2989.66|0
1632913980000|2021-09-29 11:13:00|2974.95|2974.95|2974.74|2974.74|2974.95|2974.95|2974.74|2974.74|0
1632913990000|2021-09-29 11:13:10|2974.68|2974.68|2973.91|2973.91|2974.68|2974.68|2973.91|2973.91|0
1632901680000|2021-09-29 07:48:00|2989.98|2989.98|2989.98|2989.98|2989.98|2989.98|2989.98|2989.98|0
1632914020000|2021-09-29 11:13:40|2973.78|2973.78|2973.78|2973.78|2973.78|2973.78|2973.78|2973.78|0
1632901690000|2021-09-29 07:48:10|2990.11|2990.11|2990.11|2990.11|2990.11|2990.11|2990.11|2990.11|0
1632914030000|2021-09-29 11:13:50|2973.84|2973.84|2973.69|2973.69|2973.84|2973.84|2973.69|2973.69|0
1632914040000|2021-09-29 11:14:00|2973.45|2973.45|2973.45|2973.45|2973.45|2973.45|2973.45|2973.45|0
1632901700000|2021-09-29 07:48:20|2990.31|2990.31|2990.31|2990.31|2990.63|2990.63|2990.31|2990.31|0
1632914060000|2021-09-29 11:14:20|2973.39|2973.39|2973.34|2973.34|2973.39|2973.39|2973.34|2973.34|0
1632914080000|2021-09-29 11:14:40|2973.48|2973.48|2973.48|2973.48|2973.48|2973.48|2973.48|2973.48|0
1632901710000|2021-09-29 07:48:30|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|0
1632914090000|2021-09-29 11:14:50|2973.56|2973.56|2973.56|2973.56|2973.56|2973.56|2973.56|2973.56|0
1632901720000|2021-09-29 07:48:40|2990.31|2990.31|2990.2|2990.2|2990.31|2990.31|2990.2|2990.2|0
1632914100000|2021-09-29 11:15:00|2973.66|2973.66|2973.66|2973.66|2973.66|2973.66|2973.66|2973.66|0
1632914110000|2021-09-29 11:15:10|2973.95|2973.95|2974.1|2974.1|2974.1|2974.1|2973.95|2973.95|0
1632901730000|2021-09-29 07:48:50|2990.07|2990.07|2990.33|2990.33|2990.44|2990.44|2990.07|2990.07|0
1632914120000|2021-09-29 11:15:20|2974.3|2974.3|2974.43|2974.43|2974.43|2974.43|2974.3|2974.3|0
1632914140000|2021-09-29 11:15:40|2974.35|2974.35|2974.35|2974.35|2974.35|2974.35|2974.35|2974.35|0
1632901760000|2021-09-29 07:49:20|2990.21|2990.21|2990.49|2990.49|2990.49|2990.49|2990.09|2990.09|0
1632914160000|2021-09-29 11:16:00|2974.29|2974.29|2974.16|2974.16|2974.29|2974.29|2974.16|2974.16|0
1632914180000|2021-09-29 11:16:20|2974.03|2974.03|2973.81|2973.81|2974.03|2974.03|2973.81|2973.81|0
1632901770000|2021-09-29 07:49:30|2990.63|2990.63|2990.74|2990.74|2990.74|2990.74|2990.58|2990.58|0
1632914190000|2021-09-29 11:16:30|2973.69|2973.69|2973.32|2973.32|2973.69|2973.69|2973.32|2973.32|0
1632914200000|2021-09-29 11:16:40|2973.19|2973.19|2973.19|2973.19|2973.19|2973.19|2973.19|2973.19|0
1632901780000|2021-09-29 07:49:40|2990.44|2990.44|2989.71|2989.71|2990.44|2990.44|2989.71|2989.71|0
1632914210000|2021-09-29 11:16:50|2973.13|2973.13|2973.36|2973.36|2973.36|2973.36|2973.13|2973.13|0
1632914240000|2021-09-29 11:17:20|2973.5|2973.5|2973.57|2973.57|2973.57|2973.57|2973.5|2973.5|0
1632901790000|2021-09-29 07:49:50|2990.15|2990.15|2990.15|2990.15|2990.3|2990.3|2990.15|2990.15|0
1632914280000|2021-09-29 11:18:00|2973.46|2973.46|2973.46|2973.46|2973.46|2973.46|2973.46|2973.46|0
1632914320000|2021-09-29 11:18:40|2973.34|2973.34|2973.4|2973.4|2973.69|2973.69|2973.34|2973.34|0
1632901800000|2021-09-29 07:50:00|2990.35|2990.35|2991.55|2991.55|2991.55|2991.55|2990.35|2990.35|0
1632914370000|2021-09-29 11:19:30|2973.51|2973.51|2973.85|2973.85|2973.86|2973.86|2973.51|2973.51|0
1632914380000|2021-09-29 11:19:40|2974|2974|2974|2974|2974|2974|2973.85|2973.85|0
1632901810000|2021-09-29 07:50:10|2991.26|2991.26|2991.39|2991.39|2991.39|2991.39|2991.26|2991.26|0
1632914390000|2021-09-29 11:19:50|2974.04|2974.04|2974|2974|2974.04|2974.04|2974|2974|0
1632914420000|2021-09-29 11:20:20|2973.96|2973.96|2973.96|2973.96|2973.96|2973.96|2973.96|2973.96|0
1632901820000|2021-09-29 07:50:20|2991.52|2991.52|2991.62|2991.62|2991.62|2991.62|2991.52|2991.52|0
1632914430000|2021-09-29 11:20:30|2973.84|2973.84|2973.84|2973.84|2973.84|2973.84|2973.84|2973.84|0
1632901830000|2021-09-29 07:50:30|2991.68|2991.68|2992.12|2992.12|2992.41|2992.41|2991.68|2991.68|0
1632914440000|2021-09-29 11:20:40|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|0
1632914450000|2021-09-29 11:20:50|2974.03|2974.03|2973.77|2973.77|2974.05|2974.05|2973.77|2973.77|0
1632901840000|2021-09-29 07:50:40|2991.98|2991.98|2991.93|2991.93|2992.12|2992.12|2991.93|2991.93|0
1632914460000|2021-09-29 11:21:00|2973.75|2973.75|2973.81|2973.81|2973.81|2973.81|2973.75|2973.75|0
1632914470000|2021-09-29 11:21:10|2974.01|2974.01|2973.88|2973.88|2974.01|2974.01|2973.88|2973.88|0
1632901850000|2021-09-29 07:50:50|2991.8|2991.8|2991.8|2991.8|2991.8|2991.8|2991.8|2991.8|0
1632914480000|2021-09-29 11:21:20|2973.95|2973.95|2974.23|2974.23|2974.24|2974.24|2973.8|2973.8|0
1632914500000|2021-09-29 11:21:40|2974.12|2974.12|2974.12|2974.12|2974.12|2974.12|2974.12|2974.12|0
1632901860000|2021-09-29 07:51:00|2991.61|2991.61|2991.67|2991.67|2991.67|2991.67|2991.61|2991.61|0
1632914510000|2021-09-29 11:21:50|2974.1|2974.1|2974.14|2974.14|2974.14|2974.14|2974.1|2974.1|0
1632914520000|2021-09-29 11:22:00|2974.19|2974.19|2974.37|2974.37|2974.37|2974.37|2974.19|2974.19|0
1632901870000|2021-09-29 07:51:10|2991.43|2991.43|2991.31|2991.31|2991.43|2991.43|2991.31|2991.31|0
1632914530000|2021-09-29 11:22:10|2974.43|2974.43|2974.68|2974.68|2974.68|2974.68|2974.43|2974.43|0
1632914540000|2021-09-29 11:22:20|2974.54|2974.54|2974.6|2974.6|2974.68|2974.68|2974.39|2974.39|0
1632901880000|2021-09-29 07:51:20|2991.42|2991.42|2991.11|2991.11|2991.42|2991.42|2991.04|2991.04|0
1632914560000|2021-09-29 11:22:40|2974.54|2974.54|2974.54|2974.54|2974.54|2974.54|2974.54|2974.54|0
1632914570000|2021-09-29 11:22:50|2974.55|2974.55|2974.36|2974.36|2974.55|2974.55|2974.36|2974.36|0
1632901890000|2021-09-29 07:51:30|2991.17|2991.17|2990.37|2990.37|2991.17|2991.17|2990.37|2990.37|0
1632914580000|2021-09-29 11:23:00|2974.51|2974.51|2974.5|2974.5|2974.65|2974.65|2974.5|2974.5|0
1632914590000|2021-09-29 11:23:10|2974.36|2974.36|2974.36|2974.36|2974.36|2974.36|2974.36|2974.36|0
1632901900000|2021-09-29 07:51:40|2990.17|2990.17|2990.76|2990.76|2990.76|2990.76|2990.17|2990.17|0
1632914600000|2021-09-29 11:23:20|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|0
1632914630000|2021-09-29 11:23:50|2973.62|2973.62|2971.96|2971.96|2973.62|2973.62|2971.37|2971.37|0
1632901910000|2021-09-29 07:51:50|2990.31|2990.31|2990.22|2990.22|2990.31|2990.31|2990.07|2990.07|0
1632914640000|2021-09-29 11:24:00|2972.4|2972.4|2972.48|2972.48|2972.99|2972.99|2971.81|2971.81|0
1632901920000|2021-09-29 07:52:00|2989.94|2989.94|2990.18|2990.18|2990.18|2990.18|2989.87|2989.87|0
1632914650000|2021-09-29 11:24:10|2972.63|2972.63|2972|2972|2972.63|2972.63|2971.82|2971.82|0
1632914660000|2021-09-29 11:24:20|2971.86|2971.86|2971.8|2971.8|2971.86|2971.86|2971.8|2971.8|0
1632901930000|2021-09-29 07:52:10|2990.38|2990.38|2990.02|2990.02|2990.38|2990.38|2990.02|2990.02|0
1632914670000|2021-09-29 11:24:30|2971.78|2971.78|2971.78|2971.78|2971.78|2971.78|2971.78|2971.78|0
1632914680000|2021-09-29 11:24:40|2971.71|2971.71|2971.84|2971.84|2971.84|2971.84|2971.71|2971.71|0
1632901940000|2021-09-29 07:52:20|2989.9|2989.9|2989.9|2989.9|2989.9|2989.9|2989.9|2989.9|0
1632914690000|2021-09-29 11:24:50|2971.4|2971.4|2970.89|2970.89|2971.4|2971.4|2970.69|2970.69|0
1632914700000|2021-09-29 11:25:00|2970.77|2970.77|2970.73|2970.73|2970.93|2970.93|2970.73|2970.73|0
1632901950000|2021-09-29 07:52:30|2989.62|2989.62|2989.91|2989.91|2989.91|2989.91|2989.62|2989.62|0
1632914710000|2021-09-29 11:25:10|2970.59|2970.59|2970.59|2970.59|2970.59|2970.59|2970.59|2970.59|0
1632901960000|2021-09-29 07:52:40|2989.33|2989.33|2988.4|2988.4|2989.36|2989.36|2988.4|2988.4|0
1632914720000|2021-09-29 11:25:20|2970.29|2970.29|2971.26|2971.26|2971.26|2971.26|2970.29|2970.29|0
1632914740000|2021-09-29 11:25:40|2971.12|2971.12|2971.12|2971.12|2971.12|2971.12|2971.12|2971.12|0
1632901970000|2021-09-29 07:52:50|2988.2|2988.2|2988.1|2988.1|2988.2|2988.2|2988.06|2988.06|0
1632914760000|2021-09-29 11:26:00|2970.99|2970.99|2970.06|2970.06|2970.99|2970.99|2970.06|2970.06|0
1632914770000|2021-09-29 11:26:10|2970.18|2970.18|2970.35|2970.35|2970.35|2970.35|2970.18|2970.18|0
1632901980000|2021-09-29 07:53:00|2988.05|2988.05|2988.05|2988.05|2988.05|2988.05|2988.05|2988.05|0
1632914780000|2021-09-29 11:26:20|2970.46|2970.46|2970.21|2970.21|2970.46|2970.46|2970.21|2970.21|0
1632914790000|2021-09-29 11:26:30|2970.07|2970.07|2970.07|2970.07|2970.07|2970.07|2970.07|2970.07|0
1632901990000|2021-09-29 07:53:10|2988.1|2988.1|2988.1|2988.1|2988.1|2988.1|2988.1|2988.1|0
1632914820000|2021-09-29 11:27:00|2970.01|2970.01|2969.95|2969.95|2970.01|2970.01|2969.95|2969.95|0
1632914840000|2021-09-29 11:27:20|2969.89|2969.89|2969.8|2969.8|2969.89|2969.89|2969.75|2969.75|0
1632902010000|2021-09-29 07:53:30|2988|2988|2988|2988|2988|2988|2988|2988|0
1632914850000|2021-09-29 11:27:30|2969.95|2969.95|2969.95|2969.95|2969.95|2969.95|2969.95|2969.95|0
1632914860000|2021-09-29 11:27:40|2969.83|2969.83|2969.93|2969.93|2969.97|2969.97|2969.83|2969.83|0
1632902030000|2021-09-29 07:53:50|2987.7|2987.7|2987.61|2987.61|2987.85|2987.85|2987.61|2987.61|0
1632914880000|2021-09-29 11:28:00|2969.88|2969.88|2969.76|2969.76|2969.88|2969.88|2969.76|2969.76|0
1632914890000|2021-09-29 11:28:10|2969.66|2969.66|2969.65|2969.65|2969.71|2969.71|2969.65|2969.65|0
1632902040000|2021-09-29 07:54:00|2987.48|2987.48|2987.78|2987.78|2987.92|2987.92|2987.48|2987.48|0
1632914940000|2021-09-29 11:29:00|2969.7|2969.7|2969.39|2969.39|2969.7|2969.7|2969.39|2969.39|0
1632914950000|2021-09-29 11:29:10|2969.36|2969.36|2969.43|2969.43|2969.43|2969.43|2969.29|2969.29|0
1632902050000|2021-09-29 07:54:10|2987.92|2987.92|2988.32|2988.32|2988.32|2988.32|2987.92|2987.92|0
1632914960000|2021-09-29 11:29:20|2969.33|2969.33|2969.22|2969.22|2969.33|2969.33|2969.22|2969.22|0
1632914970000|2021-09-29 11:29:30|2969.35|2969.35|2969.61|2969.61|2969.61|2969.61|2969.35|2969.35|0
1632902060000|2021-09-29 07:54:20|2988.44|2988.44|2988.3|2988.3|2988.57|2988.57|2988.27|2988.27|0
1632914980000|2021-09-29 11:29:40|2969.67|2969.67|2969.67|2969.67|2969.67|2969.67|2969.67|2969.67|0
1632914990000|2021-09-29 11:29:50|2969.62|2969.62|2969.62|2969.62|2969.62|2969.62|2969.62|2969.62|0
1632902090000|2021-09-29 07:54:50|2988.02|2988.02|2987.94|2987.94|2988.02|2988.02|2987.74|2987.74|0
1632915000000|2021-09-29 11:30:00|2969.68|2969.68|2969.68|2969.68|2969.68|2969.68|2969.68|2969.68|0
1632915020000|2021-09-29 11:30:20|2969.39|2969.39|2969.39|2969.39|2969.39|2969.39|2969.39|2969.39|0
1632902100000|2021-09-29 07:55:00|2988.23|2988.23|2988.47|2988.47|2988.54|2988.54|2988.09|2988.09|0
1632915030000|2021-09-29 11:30:30|2969.43|2969.43|2969.43|2969.43|2969.43|2969.43|2969.43|2969.43|0
1632915040000|2021-09-29 11:30:40|2969.28|2969.28|2969.87|2969.87|2969.87|2969.87|2969.28|2969.28|0
1632902110000|2021-09-29 07:55:10|2988.53|2988.53|2988.53|2988.53|2988.53|2988.53|2988.53|2988.53|0
1632915050000|2021-09-29 11:30:50|2969.77|2969.77|2970.05|2970.05|2970.05|2970.05|2969.77|2969.77|0
1632915060000|2021-09-29 11:31:00|2970.08|2970.08|2969.97|2969.97|2970.08|2970.08|2969.94|2969.94|0
1632902120000|2021-09-29 07:55:20|2988.81|2988.81|2988.81|2988.81|2988.81|2988.81|2988.81|2988.81|0
1632915070000|2021-09-29 11:31:10|2969.91|2969.91|2970.02|2970.02|2970.09|2970.09|2969.91|2969.91|0
1632902130000|2021-09-29 07:55:30|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|0
1632915080000|2021-09-29 11:31:20|2970.16|2970.16|2970.26|2970.26|2970.26|2970.26|2970.16|2970.16|0
1632915090000|2021-09-29 11:31:30|2970.33|2970.33|2970.65|2970.65|2970.65|2970.65|2970.33|2970.33|0
1632902150000|2021-09-29 07:55:50|2988.68|2988.68|2989.15|2989.15|2989.15|2989.15|2988.68|2988.68|0
1632915100000|2021-09-29 11:31:40|2970.59|2970.59|2970.66|2970.66|2970.81|2970.81|2970.59|2970.59|0
1632915120000|2021-09-29 11:32:00|2970.6|2970.6|2970.6|2970.6|2970.6|2970.6|2970.6|2970.6|0
1632902160000|2021-09-29 07:56:00|2989.01|2989.01|2989.12|2989.12|2989.12|2989.12|2989.01|2989.01|0
1632915130000|2021-09-29 11:32:10|2970.64|2970.64|2970.9|2970.9|2970.9|2970.9|2970.49|2970.49|0
1632915140000|2021-09-29 11:32:20|2970.87|2970.87|2970.87|2970.87|2970.87|2970.87|2970.87|2970.87|0
1632902180000|2021-09-29 07:56:20|2989.25|2989.25|2989.6|2989.6|2989.6|2989.6|2989.25|2989.25|0
1632915150000|2021-09-29 11:32:30|2970.84|2970.84|2970.84|2970.84|2970.84|2970.84|2970.84|2970.84|0
1632915160000|2021-09-29 11:32:40|2970.97|2970.97|2970.95|2970.95|2971.08|2971.08|2970.95|2970.95|0
1632902190000|2021-09-29 07:56:30|2989.88|2989.88|2990.5|2990.5|2990.61|2990.61|2989.88|2989.88|0
1632915170000|2021-09-29 11:32:50|2970.99|2970.99|2971.05|2971.05|2971.05|2971.05|2970.99|2970.99|0
1632915190000|2021-09-29 11:33:10|2971.18|2971.18|2971.18|2971.18|2971.18|2971.18|2971.18|2971.18|0
1632902200000|2021-09-29 07:56:40|2990.63|2990.63|2990.53|2990.53|2990.63|2990.63|2990.53|2990.53|0
1632915220000|2021-09-29 11:33:40|2971.25|2971.25|2971.25|2971.25|2971.25|2971.25|2971.25|2971.25|0
1632915240000|2021-09-29 11:34:00|2971.12|2971.12|2970.86|2970.86|2971.12|2971.12|2970.86|2970.86|0
1632902210000|2021-09-29 07:56:50|2990.45|2990.45|2990.57|2990.57|2990.57|2990.57|2990.45|2990.45|0
1632915260000|2021-09-29 11:34:20|2970.82|2970.82|2970.82|2970.82|2970.82|2970.82|2970.82|2970.82|0
1632915270000|2021-09-29 11:34:30|2970.75|2970.75|2970.64|2970.64|2970.75|2970.75|2970.64|2970.64|0
1632902220000|2021-09-29 07:57:00|2990.72|2990.72|2990.57|2990.57|2990.72|2990.72|2990.57|2990.57|0
1632915280000|2021-09-29 11:34:40|2970.61|2970.61|2970.61|2970.61|2970.61|2970.61|2970.61|2970.61|0
1632902240000|2021-09-29 07:57:20|2990.35|2990.35|2990.35|2990.35|2990.35|2990.35|2990.35|2990.35|0
1632915290000|2021-09-29 11:34:50|2970.46|2970.46|2969.71|2969.71|2970.46|2970.46|2969.71|2969.71|0
1632915300000|2021-09-29 11:35:00|2969.65|2969.65|2969.65|2969.65|2969.65|2969.65|2969.65|2969.65|0
1632902260000|2021-09-29 07:57:40|2990.79|2990.79|2991.03|2991.03|2991.08|2991.08|2990.79|2990.79|0
1632915310000|2021-09-29 11:35:10|2969.59|2969.59|2969.53|2969.53|2969.59|2969.59|2969.53|2969.53|0
1632915330000|2021-09-29 11:35:30|2969.24|2969.24|2969.94|2969.94|2970.11|2970.11|2969.24|2969.24|0
1632902270000|2021-09-29 07:57:50|2990.98|2990.98|2990.98|2990.98|2990.98|2990.98|2990.98|2990.98|0
1632915350000|2021-09-29 11:35:50|2969.8|2969.8|2969.8|2969.8|2969.8|2969.8|2969.8|2969.8|0
1632902280000|2021-09-29 07:58:00|2990.83|2990.83|2990.92|2990.92|2990.92|2990.92|2990.83|2990.83|0
1632915360000|2021-09-29 11:36:00|2969.92|2969.92|2970.14|2970.14|2970.18|2970.18|2969.92|2969.92|0
1632915370000|2021-09-29 11:36:10|2969.9|2969.9|2969.66|2969.66|2969.9|2969.9|2969.66|2969.66|0
1632902300000|2021-09-29 07:58:20|2990.65|2990.65|2990.49|2990.49|2990.65|2990.65|2990.49|2990.49|0
1632915400000|2021-09-29 11:36:40|2969.6|2969.6|2969.6|2969.6|2969.75|2969.75|2969.6|2969.6|0
1632915410000|2021-09-29 11:36:50|2969.67|2969.67|2969.67|2969.67|2969.67|2969.67|2969.67|2969.67|0
1632902320000|2021-09-29 07:58:40|2990.06|2990.06|2989.87|2989.87|2990.06|2990.06|2989.87|2989.87|0
1632915420000|2021-09-29 11:37:00|2969.72|2969.72|2969.75|2969.75|2969.75|2969.75|2969.6|2969.6|0
1632915430000|2021-09-29 11:37:10|2969.68|2969.68|2969.56|2969.56|2969.68|2969.68|2969.56|2969.56|0
1632902340000|2021-09-29 07:59:00|2989.62|2989.62|2988.45|2988.45|2989.62|2989.62|2988.38|2988.38|0
1632915460000|2021-09-29 11:37:40|2969.73|2969.73|2969.47|2969.47|2969.73|2969.73|2969.47|2969.47|0
1632915470000|2021-09-29 11:37:50|2969.55|2969.55|2969.02|2969.02|2969.55|2969.55|2969.02|2969.02|0
1632902350000|2021-09-29 07:59:10|2988.3|2988.3|2988.3|2988.3|2988.3|2988.3|2988.3|2988.3|0
1632915480000|2021-09-29 11:38:00|2969.06|2969.06|2969.06|2969.06|2969.06|2969.06|2969.06|2969.06|0
1632915510000|2021-09-29 11:38:30|2968.62|2968.62|2968.62|2968.62|2968.62|2968.62|2968.62|2968.62|0
1632902360000|2021-09-29 07:59:20|2988.23|2988.23|2987.94|2987.94|2988.23|2988.23|2987.76|2987.76|0
1632915520000|2021-09-29 11:38:40|2968.55|2968.55|2968.55|2968.55|2968.55|2968.55|2968.55|2968.55|0
1632915530000|2021-09-29 11:38:50|2968.41|2968.41|2968.41|2968.41|2968.41|2968.41|2968.41|2968.41|0
1632902370000|2021-09-29 07:59:30|2988|2988|2986.04|2986.04|2988|2988|2984.89|2984.89|0
1632915540000|2021-09-29 11:39:00|2968.36|2968.36|2967.67|2967.67|2968.36|2968.36|2967.5|2967.5|0
1632915550000|2021-09-29 11:39:10|2967.56|2967.56|2968.06|2968.06|2968.06|2968.06|2967.56|2967.56|0
1632902380000|2021-09-29 07:59:40|2986.33|2986.33|2987.23|2987.23|2987.23|2987.23|2985.71|2985.71|0
1632915570000|2021-09-29 11:39:30|2968.13|2968.13|2967.92|2967.92|2968.13|2968.13|2967.92|2967.92|0
1632915580000|2021-09-29 11:39:40|2967.73|2967.73|2966.92|2966.92|2967.73|2967.73|2966.86|2966.86|0
1632902390000|2021-09-29 07:59:50|2987.67|2987.67|2987.81|2987.81|2987.81|2987.81|2987.67|2987.67|0
1632915590000|2021-09-29 11:39:50|2966.62|2966.62|2966.49|2966.49|2966.66|2966.66|2966.33|2966.33|0
1632915600000|2021-09-29 11:40:00|2966.43|2966.43|2966.65|2966.65|2966.65|2966.65|2966.19|2966.19|0
1632902400000|2021-09-29 08:00:00|2987.95|2987.95|2987.84|2987.84|2988.35|2988.35|2987.84|2987.84|0
1632915610000|2021-09-29 11:40:10|2966.4|2966.4|2966.02|2966.02|2966.4|2966.4|2966.02|2966.02|0
1632915620000|2021-09-29 11:40:20|2965.96|2965.96|2965.97|2965.97|2965.97|2965.97|2965.81|2965.81|0
1632902410000|2021-09-29 08:00:10|2987.1|2987.1|2985.13|2985.13|2987.23|2987.23|2985.13|2985.13|0
1632915630000|2021-09-29 11:40:30|2965.99|2965.99|2966.15|2966.15|2966.15|2966.15|2965.99|2965.99|0
1632915640000|2021-09-29 11:40:40|2966.2|2966.2|2966.08|2966.08|2966.2|2966.2|2966.04|2966.04|0
1632902420000|2021-09-29 08:00:20|2984.98|2984.98|2985.08|2985.08|2985.08|2985.08|2984.96|2984.96|0
1632915650000|2021-09-29 11:40:50|2966.14|2966.14|2965.97|2965.97|2966.14|2966.14|2965.97|2965.97|0
1632902440000|2021-09-29 08:00:40|2986.25|2986.25|2986.84|2986.84|2986.84|2986.84|2986.25|2986.25|0
1632915660000|2021-09-29 11:41:00|2965.95|2965.95|2965.6|2965.6|2965.97|2965.97|2965.6|2965.6|0
1632915670000|2021-09-29 11:41:10|2965.48|2965.48|2965.43|2965.43|2965.58|2965.58|2965.31|2965.31|0
1632902450000|2021-09-29 08:00:50|2986.57|2986.57|2986.31|2986.31|2986.57|2986.57|2986.31|2986.31|0
1632915680000|2021-09-29 11:41:20|2965.29|2965.29|2965.29|2965.29|2965.29|2965.29|2965.29|2965.29|0
1632915690000|2021-09-29 11:41:30|2964.86|2964.86|2965.05|2965.05|2965.05|2965.05|2964.76|2964.76|0
1632902460000|2021-09-29 08:01:00|2986.36|2986.36|2986.36|2986.36|2986.36|2986.36|2986.36|2986.36|0
1632915700000|2021-09-29 11:41:40|2964.93|2964.93|2964.77|2964.77|2964.93|2964.93|2964.77|2964.77|0
1632915720000|2021-09-29 11:42:00|2964.89|2964.89|2964.89|2964.89|2964.89|2964.89|2964.89|2964.89|0
1632902470000|2021-09-29 08:01:10|2986.24|2986.24|2986.24|2986.24|2986.37|2986.37|2986.24|2986.24|0
1632915730000|2021-09-29 11:42:10|2965|2965|2965|2965|2965|2965|2965|2965|0
1632915740000|2021-09-29 11:42:20|2965.24|2965.24|2964.87|2964.87|2965.24|2965.24|2964.87|2964.87|0
1632902480000|2021-09-29 08:01:20|2986.1|2986.1|2985.51|2985.51|2986.24|2986.24|2985.51|2985.51|0
1632915750000|2021-09-29 11:42:30|2964.84|2964.84|2964.84|2964.84|2964.84|2964.84|2964.84|2964.84|0
1632915760000|2021-09-29 11:42:40|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|0
1632902490000|2021-09-29 08:01:30|2984.66|2984.66|2984.14|2984.14|2984.66|2984.66|2984.14|2984.14|0
1632915770000|2021-09-29 11:42:50|2965.03|2965.03|2965.05|2965.05|2965.05|2965.05|2965.03|2965.03|0
1632915780000|2021-09-29 11:43:00|2964.98|2964.98|2964.91|2964.91|2964.98|2964.98|2964.91|2964.91|0
1632902500000|2021-09-29 08:01:40|2984.07|2984.07|2984.07|2984.07|2984.07|2984.07|2984.07|2984.07|0
1632915790000|2021-09-29 11:43:10|2964.55|2964.55|2964.61|2964.61|2964.61|2964.61|2964.43|2964.43|0
1632902510000|2021-09-29 08:01:50|2983.95|2983.95|2983.69|2983.69|2983.95|2983.95|2983.56|2983.56|0
1632915800000|2021-09-29 11:43:20|2964.68|2964.68|2964.69|2964.69|2964.81|2964.81|2964.68|2964.68|0
1632915830000|2021-09-29 11:43:50|2964.57|2964.57|2964.57|2964.57|2964.57|2964.57|2964.57|2964.57|0
1632902520000|2021-09-29 08:02:00|2983.75|2983.75|2983.32|2983.32|2983.75|2983.75|2983.32|2983.32|0
1632915840000|2021-09-29 11:44:00|2964.94|2964.94|2964.87|2964.87|2964.94|2964.94|2964.57|2964.57|0
1632915850000|2021-09-29 11:44:10|2964.75|2964.75|2964.81|2964.81|2964.81|2964.81|2964.75|2964.75|0
1632902530000|2021-09-29 08:02:10|2983.19|2983.19|2982.77|2982.77|2983.19|2983.19|2982.77|2982.77|0
1632915880000|2021-09-29 11:44:40|2965.1|2965.1|2965.1|2965.1|2965.24|2965.24|2965.1|2965.1|0
1632915890000|2021-09-29 11:44:50|2965.23|2965.23|2965.31|2965.31|2965.31|2965.31|2965.17|2965.17|0
1632902540000|2021-09-29 08:02:20|2982.64|2982.64|2982.64|2982.64|2982.64|2982.64|2982.64|2982.64|0
1632915900000|2021-09-29 11:45:00|2965.03|2965.03|2965.03|2965.03|2965.03|2965.03|2965.03|2965.03|0
1632915910000|2021-09-29 11:45:10|2964.66|2964.66|2964.66|2964.66|2964.66|2964.66|2964.66|2964.66|0
1632902550000|2021-09-29 08:02:30|2982.68|2982.68|2982.75|2982.75|2982.75|2982.75|2982.68|2982.68|0
1632915920000|2021-09-29 11:45:20|2964.72|2964.72|2964.72|2964.72|2964.72|2964.72|2964.72|2964.72|0
1632915930000|2021-09-29 11:45:30|2964.66|2964.66|2964.66|2964.66|2964.66|2964.66|2964.66|2964.66|0
1632902560000|2021-09-29 08:02:40|2982.58|2982.58|2982.59|2982.59|2982.69|2982.69|2982.58|2982.58|0
1632915950000|2021-09-29 11:45:50|2964.71|2964.71|2964.71|2964.71|2964.71|2964.71|2964.71|2964.71|0
1632915960000|2021-09-29 11:46:00|2965.01|2965.01|2965.3|2965.3|2965.3|2965.3|2964.86|2964.86|0
1632902570000|2021-09-29 08:02:50|2982.53|2982.53|2982.43|2982.43|2982.53|2982.53|2982.43|2982.43|0
1632915970000|2021-09-29 11:46:10|2965.41|2965.41|2965.17|2965.17|2965.41|2965.41|2965.17|2965.17|0
1632916010000|2021-09-29 11:46:50|2965.27|2965.27|2965.27|2965.27|2965.27|2965.27|2965.27|2965.27|0
1632902580000|2021-09-29 08:03:00|2982.5|2982.5|2982.36|2982.36|2982.5|2982.5|2982.36|2982.36|0
1632916020000|2021-09-29 11:47:00|2965.41|2965.41|2965.51|2965.51|2965.51|2965.51|2965.41|2965.41|0
1632916030000|2021-09-29 11:47:10|2965.39|2965.39|2965.39|2965.39|2965.39|2965.39|2965.39|2965.39|0
1632902590000|2021-09-29 08:03:10|2981.88|2981.88|2981.67|2981.67|2981.88|2981.88|2981.67|2981.67|0
1632916050000|2021-09-29 11:47:30|2965.43|2965.43|2965.43|2965.43|2965.43|2965.43|2965.43|2965.43|0
1632916060000|2021-09-29 11:47:40|2965.53|2965.53|2965.53|2965.53|2965.53|2965.53|2965.53|2965.53|0
1632902610000|2021-09-29 08:03:30|2981.54|2981.54|2981.51|2981.51|2981.54|2981.54|2981.4|2981.4|0
1632916080000|2021-09-29 11:48:00|2965.63|2965.63|2965.58|2965.58|2965.63|2965.63|2965.58|2965.58|0
1632916120000|2021-09-29 11:48:40|2965.63|2965.63|2965.51|2965.51|2965.63|2965.63|2965.51|2965.51|0
1632902620000|2021-09-29 08:03:40|2981.45|2981.45|2981.45|2981.45|2981.45|2981.45|2981.45|2981.45|0
1632916130000|2021-09-29 11:48:50|2965.44|2965.44|2965.44|2965.44|2965.44|2965.44|2965.44|2965.44|0
1632916170000|2021-09-29 11:49:30|2965.3|2965.3|2965.21|2965.21|2965.3|2965.3|2965.11|2965.11|0
1632902640000|2021-09-29 08:04:00|2981.4|2981.4|2980.98|2980.98|2981.4|2981.4|2980.98|2980.98|0
1632916190000|2021-09-29 11:49:50|2965.31|2965.31|2965.21|2965.21|2965.31|2965.31|2965.21|2965.21|0
1632916210000|2021-09-29 11:50:10|2965.45|2965.45|2965.63|2965.63|2965.63|2965.63|2965.45|2965.45|0
1632902650000|2021-09-29 08:04:10|2980.97|2980.97|2980.97|2980.97|2980.97|2980.97|2980.97|2980.97|0
1632916220000|2021-09-29 11:50:20|2965.91|2965.91|2966.04|2966.04|2966.04|2966.04|2965.77|2965.77|0
1632916230000|2021-09-29 11:50:30|2966.09|2966.09|2966.04|2966.04|2966.09|2966.09|2966.04|2966.04|0
1632902660000|2021-09-29 08:04:20|2981.09|2981.09|2981.21|2981.21|2981.21|2981.21|2981.09|2981.09|0
1632916240000|2021-09-29 11:50:40|2966.14|2966.14|2966.26|2966.26|2966.26|2966.26|2966.14|2966.14|0
1632916260000|2021-09-29 11:51:00|2966.38|2966.38|2966.38|2966.38|2966.38|2966.38|2966.38|2966.38|0
1632902670000|2021-09-29 08:04:30|2981.17|2981.17|2981.11|2981.11|2981.17|2981.17|2981.11|2981.11|0
1632916270000|2021-09-29 11:51:10|2966.32|2966.32|2966.32|2966.32|2966.32|2966.32|2966.32|2966.32|0
1632916280000|2021-09-29 11:51:20|2966.2|2966.2|2966.26|2966.26|2966.26|2966.26|2966.2|2966.2|0
1632902700000|2021-09-29 08:05:00|2980.99|2980.99|2981.1|2981.1|2981.1|2981.1|2980.99|2980.99|0
1632916290000|2021-09-29 11:51:30|2966.11|2966.11|2966.11|2966.11|2966.11|2966.11|2966.11|2966.11|0
1632916300000|2021-09-29 11:51:40|2966.05|2966.05|2966.05|2966.05|2966.05|2966.05|2966.05|2966.05|0
1632902710000|2021-09-29 08:05:10|2980.66|2980.66|2980.43|2980.43|2981.1|2981.1|2980.38|2980.38|0
1632916340000|2021-09-29 11:52:20|2966.17|2966.17|2966.17|2966.17|2966.17|2966.17|2966.17|2966.17|0
1632916350000|2021-09-29 11:52:30|2966.11|2966.11|2966.04|2966.04|2966.11|2966.11|2966.04|2966.04|0
1632902720000|2021-09-29 08:05:20|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|0
1632916370000|2021-09-29 11:52:50|2965.97|2965.97|2965.97|2965.97|2965.97|2965.97|2965.97|2965.97|0
1632916380000|2021-09-29 11:53:00|2966.04|2966.04|2965.91|2965.91|2966.04|2966.04|2965.91|2965.91|0
1632902730000|2021-09-29 08:05:30|2980.44|2980.44|2980.3|2980.3|2980.44|2980.44|2980.3|2980.3|0
1632916390000|2021-09-29 11:53:10|2965.78|2965.78|2965.64|2965.64|2965.78|2965.78|2965.64|2965.64|0
1632916410000|2021-09-29 11:53:30|2965.62|2965.62|2965.55|2965.55|2965.62|2965.62|2965.55|2965.55|0
1632902740000|2021-09-29 08:05:40|2980.17|2980.17|2980.17|2980.17|2980.17|2980.17|2980.17|2980.17|0
1632916420000|2021-09-29 11:53:40|2965.43|2965.43|2965.19|2965.19|2965.43|2965.43|2965.19|2965.19|0
1632916440000|2021-09-29 11:54:00|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|0
1632902750000|2021-09-29 08:05:50|2980.28|2980.28|2980.13|2980.13|2980.28|2980.28|2980.13|2980.13|0
1632916450000|2021-09-29 11:54:10|2965|2965|2964.85|2964.85|2965|2965|2964.85|2964.85|0
1632916460000|2021-09-29 11:54:20|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|0
1632902760000|2021-09-29 08:06:00|2980.11|2980.11|2979.99|2979.99|2980.18|2980.18|2979.99|2979.99|0
1632916470000|2021-09-29 11:54:30|2964.73|2964.73|2964.44|2964.44|2964.73|2964.73|2964.44|2964.44|0
1632916480000|2021-09-29 11:54:40|2964.3|2964.3|2964.23|2964.23|2964.3|2964.3|2964.23|2964.23|0
1632902770000|2021-09-29 08:06:10|2979.82|2979.82|2979.82|2979.82|2979.82|2979.82|2979.82|2979.82|0
1632916490000|2021-09-29 11:54:50|2964.17|2964.17|2964.02|2964.02|2964.17|2964.17|2964.02|2964.02|0
1632902780000|2021-09-29 08:06:20|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|0
1632916500000|2021-09-29 11:55:00|2964.06|2964.06|2963.89|2963.89|2964.06|2964.06|2963.89|2963.89|0
1632916510000|2021-09-29 11:55:10|2963.87|2963.87|2963.87|2963.87|2963.87|2963.87|2963.87|2963.87|0
1632902790000|2021-09-29 08:06:30|2979.53|2979.53|2979.56|2979.56|2979.56|2979.56|2979.46|2979.46|0
1632916520000|2021-09-29 11:55:20|2964.02|2964.02|2964.3|2964.3|2964.3|2964.3|2964.02|2964.02|0
1632916540000|2021-09-29 11:55:40|2964.14|2964.14|2964.2|2964.2|2964.2|2964.2|2964.14|2964.14|0
1632902800000|2021-09-29 08:06:40|2979.42|2979.42|2978.9|2978.9|2979.42|2979.42|2978.83|2978.83|0
1632916550000|2021-09-29 11:55:50|2964.48|2964.48|2964.62|2964.62|2964.62|2964.62|2964.48|2964.48|0
1632916560000|2021-09-29 11:56:00|2964.77|2964.77|2964.77|2964.77|2964.77|2964.77|2964.77|2964.77|0
1632902820000|2021-09-29 08:07:00|2978.78|2978.78|2978.78|2978.78|2978.78|2978.78|2978.78|2978.78|0
1632916570000|2021-09-29 11:56:10|2964.7|2964.7|2964.7|2964.7|2964.7|2964.7|2964.7|2964.7|0
1632902830000|2021-09-29 08:07:10|2979.51|2979.51|2978.35|2978.35|2979.51|2979.51|2978.35|2978.35|0
1632916580000|2021-09-29 11:56:20|2964.63|2964.63|2964.35|2964.35|2964.63|2964.63|2964.35|2964.35|0
1632916600000|2021-09-29 11:56:40|2964.47|2964.47|2964.72|2964.72|2964.72|2964.72|2964.47|2964.47|0
1632902840000|2021-09-29 08:07:20|2977.47|2977.47|2978.35|2978.35|2978.35|2978.35|2977.47|2977.47|0
1632916610000|2021-09-29 11:56:50|2964.84|2964.84|2965.07|2965.07|2965.07|2965.07|2964.84|2964.84|0
1632916620000|2021-09-29 11:57:00|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|0
1632902850000|2021-09-29 08:07:30|2978.49|2978.49|2978.49|2978.49|2978.49|2978.49|2978.49|2978.49|0
1632916630000|2021-09-29 11:57:10|2965.16|2965.16|2965.32|2965.32|2965.32|2965.32|2965.16|2965.16|0
1632916640000|2021-09-29 11:57:20|2965.47|2965.47|2965.32|2965.32|2965.47|2965.47|2965.32|2965.32|0
1632902860000|2021-09-29 08:07:40|2978.64|2978.64|2978.64|2978.64|2978.64|2978.64|2978.64|2978.64|0
1632916650000|2021-09-29 11:57:30|2965.44|2965.44|2965.56|2965.56|2965.56|2965.56|2965.44|2965.44|0
1632916680000|2021-09-29 11:58:00|2965.62|2965.62|2965.62|2965.62|2965.62|2965.62|2965.62|2965.62|0
1632902870000|2021-09-29 08:07:50|2978.58|2978.58|2978.58|2978.58|2978.58|2978.58|2978.58|2978.58|0
1632916690000|2021-09-29 11:58:10|2965.48|2965.48|2965.62|2965.62|2965.62|2965.62|2965.48|2965.48|0
1632902880000|2021-09-29 08:08:00|2978.49|2978.49|2977.83|2977.83|2978.49|2978.49|2977.83|2977.83|0
1632916700000|2021-09-29 11:58:20|2965.77|2965.77|2965.77|2965.77|2965.84|2965.84|2965.77|2965.77|0
1632916710000|2021-09-29 11:58:30|2965.84|2965.84|2965.84|2965.84|2965.84|2965.84|2965.84|2965.84|0
1632902890000|2021-09-29 08:08:10|2977.78|2977.78|2977.78|2977.78|2977.78|2977.78|2977.78|2977.78|0
1632916720000|2021-09-29 11:58:40|2965.9|2965.9|2965.9|2965.9|2965.9|2965.9|2965.9|2965.9|0
1632916730000|2021-09-29 11:58:50|2965.87|2965.87|2966.01|2966.01|2966.05|2966.05|2965.87|2965.87|0
1632902900000|2021-09-29 08:08:20|2977.71|2977.71|2977.71|2977.71|2977.71|2977.71|2977.71|2977.71|0
1632916740000|2021-09-29 11:59:00|2965.94|2965.94|2965.94|2965.94|2965.94|2965.94|2965.94|2965.94|0
1632916770000|2021-09-29 11:59:30|2965.8|2965.8|2965.37|2965.37|2965.8|2965.8|2965.37|2965.37|0
1632902910000|2021-09-29 08:08:30|2977.78|2977.78|2977.71|2977.71|2977.78|2977.78|2977.71|2977.71|0
1632916780000|2021-09-29 11:59:40|2965.35|2965.35|2965.35|2965.35|2965.35|2965.35|2965.35|2965.35|0
1632916790000|2021-09-29 11:59:50|2965.32|2965.32|2965.39|2965.39|2965.39|2965.39|2965.14|2965.14|0
1632902920000|2021-09-29 08:08:40|2977.65|2977.65|2977.65|2977.65|2977.65|2977.65|2977.65|2977.65|0
1632916800000|2021-09-29 12:00:00|2965.33|2965.33|2965.62|2965.62|2965.69|2965.69|2965.33|2965.33|0
1632902930000|2021-09-29 08:08:50|2977.79|2977.79|2978.07|2978.07|2978.07|2978.07|2977.79|2977.79|0
1632916810000|2021-09-29 12:00:10|2965.68|2965.68|2965.95|2965.95|2966.08|2966.08|2965.68|2965.68|0
1632916830000|2021-09-29 12:00:30|2965.8|2965.8|2965.99|2965.99|2965.99|2965.99|2965.8|2965.8|0
1632902940000|2021-09-29 08:09:00|2978.13|2978.13|2978.08|2978.08|2978.42|2978.42|2978.08|2978.08|0
1632916840000|2021-09-29 12:00:40|2965.92|2965.92|2965.89|2965.89|2965.92|2965.92|2965.89|2965.89|0
1632916860000|2021-09-29 12:01:00|2965.86|2965.86|2965.99|2965.99|2966|2966|2965.86|2965.86|0
1632902950000|2021-09-29 08:09:10|2977.96|2977.96|2977.91|2977.91|2977.96|2977.96|2977.91|2977.91|0
1632916880000|2021-09-29 12:01:20|2966.05|2966.05|2966.05|2966.05|2966.05|2966.05|2966.05|2966.05|0
1632916890000|2021-09-29 12:01:30|2966.2|2966.2|2966.79|2966.79|2966.81|2966.81|2966.2|2966.2|0
1632902960000|2021-09-29 08:09:20|2978.04|2978.04|2978.02|2978.02|2978.15|2978.15|2978.02|2978.02|0
1632916900000|2021-09-29 12:01:40|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|0
1632916930000|2021-09-29 12:02:10|2967.11|2967.11|2967.05|2967.05|2967.11|2967.11|2967.05|2967.05|0
1632902970000|2021-09-29 08:09:30|2977.7|2977.7|2977.47|2977.47|2977.97|2977.97|2977.47|2977.47|0
1632916940000|2021-09-29 12:02:20|2966.98|2966.98|2966.95|2966.95|2967.11|2967.11|2966.83|2966.83|0
1632916950000|2021-09-29 12:02:30|2966.88|2966.88|2966.75|2966.75|2966.88|2966.88|2966.75|2966.75|0
1632902980000|2021-09-29 08:09:40|2977.36|2977.36|2977.31|2977.31|2977.42|2977.42|2977.31|2977.31|0
1632916970000|2021-09-29 12:02:50|2966.81|2966.81|2966.81|2966.81|2966.81|2966.81|2966.81|2966.81|0
1632916980000|2021-09-29 12:03:00|2966.79|2966.79|2966.79|2966.79|2966.79|2966.79|2966.79|2966.79|0
1632902990000|2021-09-29 08:09:50|2977.25|2977.25|2976.64|2976.64|2977.25|2977.25|2976.64|2976.64|0
1632916990000|2021-09-29 12:03:10|2966.73|2966.73|2966.5|2966.5|2966.73|2966.73|2966.5|2966.5|0
1632917000000|2021-09-29 12:03:20|2966.6|2966.6|2966.34|2966.34|2966.6|2966.6|2966.34|2966.34|0
1632903000000|2021-09-29 08:10:00|2976.58|2976.58|2976.92|2976.92|2977.21|2977.21|2976.58|2976.58|0
1632917010000|2021-09-29 12:03:30|2966.41|2966.41|2966.41|2966.41|2966.41|2966.41|2966.41|2966.41|0
1632917020000|2021-09-29 12:03:40|2966.65|2966.65|2966.82|2966.82|2966.85|2966.85|2966.65|2966.65|0
1632903010000|2021-09-29 08:10:10|2976.79|2976.79|2976.72|2976.72|2976.79|2976.79|2976.68|2976.68|0
1632917030000|2021-09-29 12:03:50|2966.95|2966.95|2966.95|2966.95|2966.95|2966.95|2966.95|2966.95|0
1632917040000|2021-09-29 12:04:00|2966.93|2966.93|2966.82|2966.82|2966.96|2966.96|2966.82|2966.82|0
1632903020000|2021-09-29 08:10:20|2976.82|2976.82|2976.68|2976.68|2976.82|2976.82|2976.68|2976.68|0
1632917060000|2021-09-29 12:04:20|2966.69|2966.69|2966.69|2966.69|2966.69|2966.69|2966.69|2966.69|0
1632917070000|2021-09-29 12:04:30|2966.93|2966.93|2966.49|2966.49|2966.93|2966.93|2966.49|2966.49|0
1632903030000|2021-09-29 08:10:30|2976.73|2976.73|2977.12|2977.12|2977.12|2977.12|2976.73|2976.73|0
1632917080000|2021-09-29 12:04:40|2966.47|2966.47|2966.38|2966.38|2966.48|2966.48|2966.33|2966.33|0
1632903040000|2021-09-29 08:10:40|2976.89|2976.89|2976.89|2976.89|2976.89|2976.89|2976.89|2976.89|0
1632917090000|2021-09-29 12:04:50|2966.34|2966.34|2966.34|2966.34|2966.34|2966.34|2966.34|2966.34|0
1632917100000|2021-09-29 12:05:00|2966.29|2966.29|2966.14|2966.14|2966.29|2966.29|2966.14|2966.14|0
1632903050000|2021-09-29 08:10:50|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|0
1632917110000|2021-09-29 12:05:10|2966.17|2966.17|2966.11|2966.11|2966.17|2966.17|2966.11|2966.11|0
1632917120000|2021-09-29 12:05:20|2965.86|2965.86|2966.01|2966.01|2966.01|2966.01|2965.86|2965.86|0
1632903060000|2021-09-29 08:11:00|2976.92|2976.92|2977.5|2977.5|2977.5|2977.5|2976.92|2976.92|0
1632917130000|2021-09-29 12:05:30|2965.9|2965.9|2965.96|2965.96|2965.96|2965.96|2965.9|2965.9|0
1632917140000|2021-09-29 12:05:40|2965.81|2965.81|2965.75|2965.75|2965.81|2965.81|2965.75|2965.75|0
1632903080000|2021-09-29 08:11:20|2977.94|2977.94|2977.96|2977.96|2978.09|2978.09|2977.94|2977.94|0
1632917150000|2021-09-29 12:05:50|2965.63|2965.63|2965.32|2965.32|2965.63|2965.63|2965.26|2965.26|0
1632917160000|2021-09-29 12:06:00|2965.39|2965.39|2965.26|2965.26|2965.39|2965.39|2965.26|2965.26|0
1632903090000|2021-09-29 08:11:30|2978.02|2978.02|2978.23|2978.23|2978.23|2978.23|2978.02|2978.02|0
1632917170000|2021-09-29 12:06:10|2965.13|2965.13|2965.13|2965.13|2965.13|2965.13|2965.13|2965.13|0
1632917180000|2021-09-29 12:06:20|2965.01|2965.01|2964.89|2964.89|2965.01|2965.01|2964.79|2964.79|0
1632903120000|2021-09-29 08:12:00|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|0
1632917200000|2021-09-29 12:06:40|2964.74|2964.74|2964.84|2964.84|2964.84|2964.84|2964.74|2964.74|0
1632917230000|2021-09-29 12:07:10|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|0
1632903130000|2021-09-29 08:12:10|2977.96|2977.96|2977.67|2977.67|2977.96|2977.96|2977.23|2977.23|0
1632917240000|2021-09-29 12:07:20|2964.59|2964.59|2964.31|2964.31|2964.59|2964.59|2964.02|2964.02|0
1632917250000|2021-09-29 12:07:30|2964.24|2964.24|2964.18|2964.18|2964.24|2964.24|2964.18|2964.18|0
1632903140000|2021-09-29 08:12:20|2977.61|2977.61|2977.61|2977.61|2977.61|2977.61|2977.61|2977.61|0
1632917260000|2021-09-29 12:07:40|2964.11|2964.11|2963.78|2963.78|2964.11|2964.11|2963.78|2963.78|0
1632917270000|2021-09-29 12:07:50|2963.71|2963.71|2963.59|2963.59|2963.71|2963.71|2963.54|2963.54|0
1632903150000|2021-09-29 08:12:30|2977.67|2977.67|2977.63|2977.63|2977.67|2977.67|2977.63|2977.63|0
1632917290000|2021-09-29 12:08:10|2963.44|2963.44|2963.21|2963.21|2963.44|2963.44|2963.17|2963.17|0
1632917300000|2021-09-29 12:08:20|2963.09|2963.09|2962.94|2962.94|2963.09|2963.09|2962.94|2962.94|0
1632903160000|2021-09-29 08:12:40|2977.19|2977.19|2977.54|2977.54|2977.54|2977.54|2977.19|2977.19|0
1632917310000|2021-09-29 12:08:30|2962.83|2962.83|2962.36|2962.36|2962.83|2962.83|2962.36|2962.36|0
1632917320000|2021-09-29 12:08:40|2962.25|2962.25|2962.19|2962.19|2962.25|2962.25|2962.19|2962.19|0
1632903170000|2021-09-29 08:12:50|2977.42|2977.42|2977.54|2977.54|2977.54|2977.54|2977.42|2977.42|0
1632917330000|2021-09-29 12:08:50|2962.14|2962.14|2962.14|2962.14|2962.14|2962.14|2962.03|2962.03|0
1632903180000|2021-09-29 08:13:00|2977.79|2977.79|2977.86|2977.86|2977.99|2977.99|2977.79|2977.79|0
1632917340000|2021-09-29 12:09:00|2962.01|2962.01|2961.69|2961.69|2962.01|2962.01|2961.49|2961.49|0
1632917350000|2021-09-29 12:09:10|2961.57|2961.57|2961.52|2961.52|2961.57|2961.57|2961.52|2961.52|0
1632903190000|2021-09-29 08:13:10|2977.73|2977.73|2977.6|2977.6|2977.73|2977.73|2977.6|2977.6|0
1632917360000|2021-09-29 12:09:20|2961.45|2961.45|2961.57|2961.57|2961.57|2961.57|2961.45|2961.45|0
1632917370000|2021-09-29 12:09:30|2961.41|2961.41|2961.29|2961.29|2961.44|2961.44|2961.29|2961.29|0
1632903200000|2021-09-29 08:13:20|2977.4|2977.4|2977.88|2977.88|2977.88|2977.88|2977.4|2977.4|0
1632917380000|2021-09-29 12:09:40|2961.08|2961.08|2960.74|2960.74|2961.08|2961.08|2960.74|2960.74|0
1632917390000|2021-09-29 12:09:50|2961.15|2961.15|2961.25|2961.25|2961.25|2961.25|2961.15|2961.15|0
1632903210000|2021-09-29 08:13:30|2977.82|2977.82|2977.82|2977.82|2977.82|2977.82|2977.82|2977.82|0
1632917400000|2021-09-29 12:10:00|2961.39|2961.39|2961.68|2961.68|2961.68|2961.68|2961.39|2961.39|0
1632917410000|2021-09-29 12:10:10|2961.63|2961.63|2962.54|2962.54|2962.62|2962.62|2961.63|2961.63|0
1632903230000|2021-09-29 08:13:50|2977.93|2977.93|2978.15|2978.15|2978.15|2978.15|2977.93|2977.93|0
1632917420000|2021-09-29 12:10:20|2962.39|2962.39|2962.46|2962.46|2962.46|2962.46|2962.39|2962.39|0
1632917440000|2021-09-29 12:10:40|2962.35|2962.35|2961.98|2961.98|2962.35|2962.35|2961.98|2961.98|0
1632903240000|2021-09-29 08:14:00|2977.74|2977.74|2977.92|2977.92|2977.92|2977.92|2977.74|2977.74|0
1632917450000|2021-09-29 12:10:50|2961.93|2961.93|2962.06|2962.06|2962.06|2962.06|2961.93|2961.93|0
1632917460000|2021-09-29 12:11:00|2962.17|2962.17|2962.46|2962.46|2962.46|2962.46|2962.17|2962.17|0
1632903250000|2021-09-29 08:14:10|2978.09|2978.09|2977.76|2977.76|2978.14|2978.14|2977.76|2977.76|0
1632917470000|2021-09-29 12:11:10|2962.41|2962.41|2962.41|2962.41|2962.41|2962.41|2962.41|2962.41|0
1632917480000|2021-09-29 12:11:20|2962.47|2962.47|2962.45|2962.45|2962.47|2962.47|2962.16|2962.16|0
1632903260000|2021-09-29 08:14:20|2977.62|2977.62|2977.08|2977.08|2977.62|2977.62|2977.08|2977.08|0
1632917490000|2021-09-29 12:11:30|2962.58|2962.58|2962.61|2962.61|2962.67|2962.67|2962.47|2962.47|0
1632917500000|2021-09-29 12:11:40|2962.55|2962.55|2963.1|2963.1|2963.1|2963.1|2962.55|2962.55|0
1632903280000|2021-09-29 08:14:40|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|0
1632917510000|2021-09-29 12:11:50|2963.2|2963.2|2963.2|2963.2|2963.23|2963.23|2963.17|2963.17|0
1632917520000|2021-09-29 12:12:00|2963.05|2963.05|2963.05|2963.05|2963.05|2963.05|2963.05|2963.05|0
1632903300000|2021-09-29 08:15:00|2976.83|2976.83|2976.83|2976.83|2976.83|2976.83|2976.83|2976.83|0
1632917530000|2021-09-29 12:12:10|2962.89|2962.89|2962.77|2962.77|2962.89|2962.89|2962.67|2962.67|0
1632917540000|2021-09-29 12:12:20|2962.71|2962.71|2962.71|2962.71|2962.71|2962.71|2962.71|2962.71|0
1632903310000|2021-09-29 08:15:10|2976.95|2976.95|2977.08|2977.08|2977.08|2977.08|2976.95|2976.95|0
1632917560000|2021-09-29 12:12:40|2962.57|2962.57|2962.57|2962.57|2962.57|2962.57|2962.57|2962.57|0
1632917570000|2021-09-29 12:12:50|2962.5|2962.5|2962.39|2962.39|2962.5|2962.5|2962.39|2962.39|0
1632903320000|2021-09-29 08:15:20|2977.19|2977.19|2977.41|2977.41|2977.41|2977.41|2977.19|2977.19|0
1632917580000|2021-09-29 12:13:00|2962.25|2962.25|2962.45|2962.45|2962.45|2962.45|2962.25|2962.25|0
1632917590000|2021-09-29 12:13:10|2962.41|2962.41|2962.35|2962.35|2962.41|2962.41|2962.35|2962.35|0
1632903330000|2021-09-29 08:15:30|2977.53|2977.53|2977.67|2977.67|2977.67|2977.67|2977.53|2977.53|0
1632917600000|2021-09-29 12:13:20|2962.41|2962.41|2962.35|2962.35|2962.41|2962.41|2962.35|2962.35|0
1632903340000|2021-09-29 08:15:40|2977.8|2977.8|2977.74|2977.74|2977.94|2977.94|2977.74|2977.74|0
1632917610000|2021-09-29 12:13:30|2962.38|2962.38|2962.25|2962.25|2962.38|2962.38|2962.25|2962.25|0
1632903360000|2021-09-29 08:16:00|2977.68|2977.68|2977.88|2977.88|2977.93|2977.93|2977.55|2977.55|0
1632917620000|2021-09-29 12:13:40|2962.19|2962.19|2962.35|2962.35|2962.35|2962.35|2962.19|2962.19|0
1632903370000|2021-09-29 08:16:10|2977.82|2977.82|2977.64|2977.64|2977.82|2977.82|2977.64|2977.64|0
1632917630000|2021-09-29 12:13:50|2962.23|2962.23|2962.23|2962.23|2962.23|2962.23|2962.23|2962.23|0
1632903380000|2021-09-29 08:16:20|2977.51|2977.51|2977.51|2977.51|2977.51|2977.51|2977.51|2977.51|0
1632917640000|2021-09-29 12:14:00|2962.18|2962.18|2962.18|2962.18|2962.18|2962.18|2962.18|2962.18|0
1632903390000|2021-09-29 08:16:30|2977.58|2977.58|2977.08|2977.08|2977.58|2977.58|2977.08|2977.08|0
1632917650000|2021-09-29 12:14:10|2962.01|2962.01|2962.07|2962.07|2962.07|2962.07|2962.01|2962.01|0
1632903400000|2021-09-29 08:16:40|2977.13|2977.13|2978.07|2978.07|2978.07|2978.07|2977.13|2977.13|0
1632917660000|2021-09-29 12:14:20|2962.18|2962.18|2962.04|2962.04|2962.18|2962.18|2962.04|2962.04|0
1632917670000|2021-09-29 12:14:30|2961.98|2961.98|2962.04|2962.04|2962.04|2962.04|2961.98|2961.98|0
1632903410000|2021-09-29 08:16:50|2977.95|2977.95|2977.83|2977.83|2977.95|2977.95|2977.83|2977.83|0
1632917680000|2021-09-29 12:14:40|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|0
1632917690000|2021-09-29 12:14:50|2961.99|2961.99|2961.86|2961.86|2962.05|2962.05|2961.71|2961.71|0
1632903420000|2021-09-29 08:17:00|2977.88|2977.88|2977.66|2977.66|2977.94|2977.94|2977.66|2977.66|0
1632917710000|2021-09-29 12:15:10|2961.74|2961.74|2961.54|2961.54|2961.74|2961.74|2961.54|2961.54|0
1632903440000|2021-09-29 08:17:20|2977.23|2977.23|2977.16|2977.16|2977.23|2977.23|2977.16|2977.16|0
1632917720000|2021-09-29 12:15:20|2961.48|2961.48|2961.55|2961.55|2961.55|2961.55|2961.48|2961.48|0
1632917730000|2021-09-29 12:15:30|2961.49|2961.49|2961.49|2961.49|2961.49|2961.49|2961.49|2961.49|0
1632903450000|2021-09-29 08:17:30|2977.3|2977.3|2977.19|2977.19|2977.3|2977.3|2977.19|2977.19|0
1632917740000|2021-09-29 12:15:40|2961.12|2961.12|2961.12|2961.12|2961.12|2961.12|2961.12|2961.12|0
1632917750000|2021-09-29 12:15:50|2961.09|2961.09|2961.09|2961.09|2961.09|2961.09|2961.09|2961.09|0
1632903470000|2021-09-29 08:17:50|2976.96|2976.96|2976.67|2976.67|2977.08|2977.08|2976.67|2976.67|0
1632917780000|2021-09-29 12:16:20|2961.03|2961.03|2961.03|2961.03|2961.03|2961.03|2961.03|2961.03|0
1632917800000|2021-09-29 12:16:40|2961.09|2961.09|2961.09|2961.09|2961.09|2961.09|2961.09|2961.09|0
1632903480000|2021-09-29 08:18:00|2976.79|2976.79|2976.7|2976.7|2976.97|2976.97|2976.7|2976.7|0
1632917810000|2021-09-29 12:16:50|2961.15|2961.15|2961.18|2961.18|2961.2|2961.2|2961.15|2961.15|0
1632903490000|2021-09-29 08:18:10|2976.31|2976.31|2976.31|2976.31|2976.31|2976.31|2976.31|2976.31|0
1632917820000|2021-09-29 12:17:00|2961.29|2961.29|2961.4|2961.4|2961.6|2961.6|2961.29|2961.29|0
1632917830000|2021-09-29 12:17:10|2961.47|2961.47|2961.4|2961.4|2961.47|2961.47|2961.4|2961.4|0
1632903500000|2021-09-29 08:18:20|2976.18|2976.18|2976.31|2976.31|2976.31|2976.31|2976.18|2976.18|0
1632917840000|2021-09-29 12:17:20|2961.28|2961.28|2961.13|2961.13|2961.28|2961.28|2961.13|2961.13|0
1632917850000|2021-09-29 12:17:30|2961.19|2961.19|2961.68|2961.68|2961.68|2961.68|2961.19|2961.19|0
1632903510000|2021-09-29 08:18:30|2976.46|2976.46|2976.53|2976.53|2976.59|2976.59|2976.46|2976.46|0
1632917860000|2021-09-29 12:17:40|2961.55|2961.55|2961.55|2961.55|2961.55|2961.55|2961.55|2961.55|0
1632917870000|2021-09-29 12:17:50|2961.68|2961.68|2961.87|2961.87|2961.87|2961.87|2961.68|2961.68|0
1632903520000|2021-09-29 08:18:40|2976.39|2976.39|2976.18|2976.18|2976.46|2976.46|2976.18|2976.18|0
1632917880000|2021-09-29 12:18:00|2961.95|2961.95|2961.84|2961.84|2961.95|2961.95|2961.84|2961.84|0
1632917890000|2021-09-29 12:18:10|2961.73|2961.73|2961.64|2961.64|2961.73|2961.73|2961.64|2961.64|0
1632903530000|2021-09-29 08:18:50|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|0
1632917900000|2021-09-29 12:18:20|2961.6|2961.6|2961.57|2961.57|2961.6|2961.6|2961.57|2961.57|0
1632903550000|2021-09-29 08:19:10|2975.99|2975.99|2975.86|2975.86|2975.99|2975.99|2975.86|2975.86|0
1632917910000|2021-09-29 12:18:30|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|0
1632917920000|2021-09-29 12:18:40|2961.48|2961.48|2961.48|2961.48|2961.48|2961.48|2961.48|2961.48|0
1632903570000|2021-09-29 08:19:30|2975.79|2975.79|2975.79|2975.79|2975.79|2975.79|2975.79|2975.79|0
1632917930000|2021-09-29 12:18:50|2961.53|2961.53|2961.48|2961.48|2961.53|2961.53|2961.48|2961.48|0
1632917940000|2021-09-29 12:19:00|2961.41|2961.41|2961.41|2961.41|2961.41|2961.41|2961.41|2961.41|0
1632903580000|2021-09-29 08:19:40|2975.68|2975.68|2975.27|2975.27|2975.68|2975.68|2975.27|2975.27|0
1632917950000|2021-09-29 12:19:10|2961.35|2961.35|2961.35|2961.35|2961.35|2961.35|2961.35|2961.35|0
1632903590000|2021-09-29 08:19:50|2975.56|2975.56|2976.1|2976.1|2976.1|2976.1|2975.37|2975.37|0
1632917960000|2021-09-29 12:19:20|2961.32|2961.32|2961.21|2961.21|2961.32|2961.32|2961.17|2961.17|0
1632917970000|2021-09-29 12:19:30|2961.34|2961.34|2961|2961|2961.34|2961.34|2961|2961|0
1632903600000|2021-09-29 08:20:00|2975.96|2975.96|2975.21|2975.21|2976.12|2976.12|2975.21|2975.21|0
1632917980000|2021-09-29 12:19:40|2960.94|2960.94|2960.87|2960.87|2960.94|2960.94|2960.87|2960.87|0
1632917990000|2021-09-29 12:19:50|2960.84|2960.84|2960.98|2960.98|2960.98|2960.98|2960.69|2960.69|0
1632903610000|2021-09-29 08:20:10|2975.14|2975.14|2975.18|2975.18|2975.18|2975.18|2975.01|2975.01|0
1632918000000|2021-09-29 12:20:00|2960.88|2960.88|2960.39|2960.39|2960.88|2960.88|2960.39|2960.39|0
1632918010000|2021-09-29 12:20:10|2960.46|2960.46|2960.75|2960.75|2960.75|2960.75|2960.46|2960.46|0
1632903620000|2021-09-29 08:20:20|2975.38|2975.38|2975.56|2975.56|2975.56|2975.56|2975.38|2975.38|0
1632918020000|2021-09-29 12:20:20|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|0
1632918030000|2021-09-29 12:20:30|2960.88|2960.88|2960.95|2960.95|2960.95|2960.95|2960.88|2960.88|0
1632903630000|2021-09-29 08:20:30|2975.5|2975.5|2975.44|2975.44|2975.5|2975.5|2975.31|2975.31|0
1632918040000|2021-09-29 12:20:40|2960.66|2960.66|2960.51|2960.51|2960.66|2960.66|2960.51|2960.51|0
1632903650000|2021-09-29 08:20:50|2975.47|2975.47|2975.47|2975.47|2975.47|2975.47|2975.47|2975.47|0
1632918060000|2021-09-29 12:21:00|2960.63|2960.63|2960.44|2960.44|2960.63|2960.63|2960.44|2960.44|0
1632918070000|2021-09-29 12:21:10|2960.37|2960.37|2960.38|2960.38|2960.45|2960.45|2960.37|2960.37|0
1632903660000|2021-09-29 08:21:00|2975.76|2975.76|2975.79|2975.79|2975.79|2975.79|2975.72|2975.72|0
1632918080000|2021-09-29 12:21:20|2960.32|2960.32|2960.3|2960.3|2960.36|2960.36|2960.3|2960.3|0
1632918090000|2021-09-29 12:21:30|2960.32|2960.32|2960.32|2960.32|2960.32|2960.32|2960.32|2960.32|0
1632903670000|2021-09-29 08:21:10|2975.77|2975.77|2975.77|2975.77|2975.77|2975.77|2975.77|2975.77|0
1632918100000|2021-09-29 12:21:40|2960.11|2960.11|2960.32|2960.32|2960.32|2960.32|2960.11|2960.11|0
1632903680000|2021-09-29 08:21:20|2975.75|2975.75|2975.96|2975.96|2975.96|2975.96|2975.71|2975.71|0
1632918120000|2021-09-29 12:22:00|2960.37|2960.37|2960.32|2960.32|2960.37|2960.37|2960.32|2960.32|0
1632918130000|2021-09-29 12:22:10|2960.43|2960.43|2960.49|2960.49|2960.49|2960.49|2960.43|2960.43|0
1632903690000|2021-09-29 08:21:30|2975.83|2975.83|2976.04|2976.04|2976.04|2976.04|2975.83|2975.83|0
1632918140000|2021-09-29 12:22:20|2960.39|2960.39|2960.49|2960.49|2960.49|2960.49|2960.39|2960.39|0
1632918160000|2021-09-29 12:22:40|2960.73|2960.73|2960.73|2960.73|2960.73|2960.73|2960.73|2960.73|0
1632903700000|2021-09-29 08:21:40|2975.89|2975.89|2975.89|2975.89|2975.89|2975.89|2975.89|2975.89|0
1632918170000|2021-09-29 12:22:50|2960.59|2960.59|2960.59|2960.59|2960.59|2960.59|2960.59|2960.59|0
1632918180000|2021-09-29 12:23:00|2960.3|2960.3|2960.88|2960.88|2960.88|2960.88|2960.3|2960.3|0
1632903710000|2021-09-29 08:21:50|2976.18|2976.18|2975.82|2975.82|2976.27|2976.27|2975.82|2975.82|0
1632918190000|2021-09-29 12:23:10|2960.94|2960.94|2961.01|2961.01|2961.01|2961.01|2960.94|2960.94|0
1632903720000|2021-09-29 08:22:00|2975.38|2975.38|2975.09|2975.09|2975.38|2975.38|2974.83|2974.83|0
1632918200000|2021-09-29 12:23:20|2960.72|2960.72|2961.09|2961.09|2961.09|2961.09|2960.72|2960.72|0
1632918210000|2021-09-29 12:23:30|2961.2|2961.2|2961.1|2961.1|2961.2|2961.2|2961.1|2961.1|0
1632903740000|2021-09-29 08:22:20|2975.38|2975.38|2975.26|2975.26|2975.38|2975.38|2975.26|2975.26|0
1632918220000|2021-09-29 12:23:40|2961.13|2961.13|2961.13|2961.13|2961.13|2961.13|2961.13|2961.13|0
1632918230000|2021-09-29 12:23:50|2960.99|2960.99|2960.6|2960.6|2960.99|2960.99|2960.45|2960.45|0
1632903750000|2021-09-29 08:22:30|2975.19|2975.19|2975.19|2975.19|2975.19|2975.19|2975.19|2975.19|0
1632918240000|2021-09-29 12:24:00|2960.65|2960.65|2960.53|2960.53|2960.65|2960.65|2960.53|2960.53|0
1632918250000|2021-09-29 12:24:10|2960.59|2960.59|2961.03|2961.03|2961.03|2961.03|2960.59|2960.59|0
1632903760000|2021-09-29 08:22:40|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|0
1632918260000|2021-09-29 12:24:20|2960.88|2960.88|2961.46|2961.46|2961.46|2961.46|2960.88|2960.88|0
1632903770000|2021-09-29 08:22:50|2975.19|2975.19|2975.08|2975.08|2975.19|2975.19|2975.08|2975.08|0
1632918280000|2021-09-29 12:24:40|2961.4|2961.4|2961.29|2961.29|2961.4|2961.4|2961.25|2961.25|0
1632918300000|2021-09-29 12:25:00|2961.14|2961.14|2961.11|2961.11|2961.14|2961.14|2961.11|2961.11|0
1632903790000|2021-09-29 08:23:10|2975.12|2975.12|2975.37|2975.37|2975.37|2975.37|2975.12|2975.12|0
1632918310000|2021-09-29 12:25:10|2960.96|2960.96|2961.11|2961.11|2961.11|2961.11|2960.96|2960.96|0
1632918320000|2021-09-29 12:25:20|2960.81|2960.81|2960.4|2960.4|2960.96|2960.96|2960.21|2960.21|0
1632903800000|2021-09-29 08:23:20|2975.24|2975.24|2975.01|2975.01|2975.24|2975.24|2975.01|2975.01|0
1632918330000|2021-09-29 12:25:30|2960.33|2960.33|2960.07|2960.07|2960.33|2960.33|2960.07|2960.07|0
1632903820000|2021-09-29 08:23:40|2975.06|2975.06|2974.97|2974.97|2975.31|2975.31|2974.97|2974.97|0
1632918350000|2021-09-29 12:25:50|2960.13|2960.13|2959.82|2959.82|2960.13|2960.13|2959.76|2959.76|0
1632918360000|2021-09-29 12:26:00|2959.68|2959.68|2959.63|2959.63|2959.75|2959.75|2959.63|2959.63|0
1632903830000|2021-09-29 08:23:50|2975.03|2975.03|2974.75|2974.75|2975.03|2975.03|2974.75|2974.75|0
1632918370000|2021-09-29 12:26:10|2959.73|2959.73|2959.16|2959.16|2959.83|2959.83|2959.16|2959.16|0
1632918380000|2021-09-29 12:26:20|2959.3|2959.3|2959.26|2959.26|2959.41|2959.41|2959.26|2959.26|0
1632903840000|2021-09-29 08:24:00|2974.9|2974.9|2975.23|2975.23|2975.23|2975.23|2974.9|2974.9|0
1632918390000|2021-09-29 12:26:30|2959.41|2959.41|2959.47|2959.47|2959.47|2959.47|2959.41|2959.41|0
1632918400000|2021-09-29 12:26:40|2959.41|2959.41|2959.47|2959.47|2959.47|2959.47|2959.34|2959.34|0
1632903850000|2021-09-29 08:24:10|2975.09|2975.09|2974.89|2974.89|2975.09|2975.09|2974.89|2974.89|0
1632918420000|2021-09-29 12:27:00|2959.51|2959.51|2959.64|2959.64|2959.64|2959.64|2959.51|2959.51|0
1632918430000|2021-09-29 12:27:10|2959.7|2959.7|2960|2960|2960|2960|2959.56|2959.56|0
1632903860000|2021-09-29 08:24:20|2974.95|2974.95|2974.75|2974.75|2975.16|2975.16|2974.75|2974.75|0
1632918440000|2021-09-29 12:27:20|2960.1|2960.1|2960|2960|2960.1|2960.1|2959.9|2959.9|0
1632903870000|2021-09-29 08:24:30|2974.69|2974.69|2974.77|2974.77|2974.77|2974.77|2974.62|2974.62|0
1632918450000|2021-09-29 12:27:30|2960.05|2960.05|2960.11|2960.11|2960.11|2960.11|2960.05|2960.05|0
1632918470000|2021-09-29 12:27:50|2959.94|2959.94|2959.83|2959.83|2959.94|2959.94|2959.83|2959.83|0
1632918480000|2021-09-29 12:28:00|2959.68|2959.68|2959.73|2959.73|2959.83|2959.83|2959.68|2959.68|0
1632903900000|2021-09-29 08:25:00|2974.91|2974.91|2974.59|2974.59|2975.01|2975.01|2974.59|2974.59|0
1632918490000|2021-09-29 12:28:10|2959.67|2959.67|2959.67|2959.67|2959.67|2959.67|2959.67|2959.67|0
1632918510000|2021-09-29 12:28:30|2959.73|2959.73|2959.6|2959.6|2959.73|2959.73|2959.6|2959.6|0
1632903930000|2021-09-29 08:25:30|2974.7|2974.7|2974.76|2974.76|2974.76|2974.76|2974.7|2974.7|0
1632918530000|2021-09-29 12:28:50|2959.66|2959.66|2959.79|2959.79|2959.79|2959.79|2959.66|2959.66|0
1632918540000|2021-09-29 12:29:00|2959.73|2959.73|2959.73|2959.73|2959.73|2959.73|2959.73|2959.73|0
1632903950000|2021-09-29 08:25:50|2975.34|2975.34|2975.07|2975.07|2975.34|2975.34|2975.07|2975.07|0
1632918550000|2021-09-29 12:29:10|2959.93|2959.93|2960.34|2960.34|2960.34|2960.34|2959.91|2959.91|0
1632918560000|2021-09-29 12:29:20|2960.27|2960.27|2960.27|2960.27|2960.27|2960.27|2960.27|2960.27|0
1632903960000|2021-09-29 08:26:00|2975.03|2975.03|2974.64|2974.64|2975.03|2975.03|2974.64|2974.64|0
1632918570000|2021-09-29 12:29:30|2960.24|2960.24|2960.25|2960.25|2960.25|2960.25|2960.21|2960.21|0
1632918590000|2021-09-29 12:29:50|2960.31|2960.31|2960.31|2960.31|2960.31|2960.31|2960.31|2960.31|0
1632903970000|2021-09-29 08:26:10|2974.54|2974.54|2974.54|2974.54|2974.54|2974.54|2974.41|2974.41|0
1632918600000|2021-09-29 12:30:00|2960.21|2960.21|2960.67|2960.67|2960.67|2960.67|2960.21|2960.21|0
1632918610000|2021-09-29 12:30:10|2960.72|2960.72|2960.62|2960.62|2960.72|2960.72|2960.62|2960.62|0
1632903980000|2021-09-29 08:26:20|2974.4|2974.4|2974.18|2974.18|2974.4|2974.4|2974.18|2974.18|0
1632918620000|2021-09-29 12:30:20|2960.56|2960.56|2960.45|2960.45|2960.56|2960.56|2960.45|2960.45|0
1632918630000|2021-09-29 12:30:30|2960.52|2960.52|2960.52|2960.52|2960.57|2960.57|2960.52|2960.52|0
1632903990000|2021-09-29 08:26:30|2974.12|2974.12|2974.18|2974.18|2974.25|2974.25|2974.12|2974.12|0
1632918650000|2021-09-29 12:30:50|2960.57|2960.57|2960.63|2960.63|2960.63|2960.63|2960.57|2960.57|0
1632904000000|2021-09-29 08:26:40|2974.33|2974.33|2974.33|2974.33|2974.33|2974.33|2974.33|2974.33|0
1632918660000|2021-09-29 12:31:00|2960.48|2960.48|2960.4|2960.4|2960.48|2960.48|2960.26|2960.26|0
1632918670000|2021-09-29 12:31:10|2960.19|2960.19|2960.36|2960.36|2960.36|2960.36|2960.19|2960.19|0
1632904020000|2021-09-29 08:27:00|2974.07|2974.07|2974.67|2974.67|2974.67|2974.67|2974.07|2974.07|0
1632918680000|2021-09-29 12:31:20|2960.29|2960.29|2960.4|2960.4|2960.5|2960.5|2960.29|2960.29|0
1632918690000|2021-09-29 12:31:30|2960.57|2960.57|2960.57|2960.57|2960.57|2960.57|2960.57|2960.57|0
1632904030000|2021-09-29 08:27:10|2974.97|2974.97|2975.05|2975.05|2975.11|2975.11|2974.97|2974.97|0
1632918700000|2021-09-29 12:31:40|2960.53|2960.53|2960.39|2960.39|2960.53|2960.53|2960.39|2960.39|0
1632918710000|2021-09-29 12:31:50|2960.26|2960.26|2960.19|2960.19|2960.26|2960.26|2960.19|2960.19|0
1632904040000|2021-09-29 08:27:20|2975.24|2975.24|2975.31|2975.31|2975.37|2975.37|2975.24|2975.24|0
1632918720000|2021-09-29 12:32:00|2960.34|2960.34|2960.31|2960.31|2960.38|2960.38|2960.31|2960.31|0
1632918730000|2021-09-29 12:32:10|2960.38|2960.38|2960.38|2960.38|2960.38|2960.38|2960.38|2960.38|0
1632904050000|2021-09-29 08:27:30|2975.45|2975.45|2975.56|2975.56|2975.56|2975.56|2975.45|2975.45|0
1632918750000|2021-09-29 12:32:30|2960.43|2960.43|2960.58|2960.58|2960.64|2960.64|2960.43|2960.43|0
1632918760000|2021-09-29 12:32:40|2960.65|2960.65|2960.65|2960.65|2960.65|2960.65|2960.65|2960.65|0
1632904060000|2021-09-29 08:27:40|2975.68|2975.68|2975.81|2975.81|2975.81|2975.81|2975.68|2975.68|0
1632918770000|2021-09-29 12:32:50|2960.77|2960.77|2960.74|2960.74|2960.77|2960.77|2960.74|2960.74|0
1632904070000|2021-09-29 08:27:50|2975.87|2975.87|2975.87|2975.87|2975.87|2975.87|2975.87|2975.87|0
1632918780000|2021-09-29 12:33:00|2960.7|2960.7|2960.88|2960.88|2960.95|2960.95|2960.7|2960.7|0
1632918790000|2021-09-29 12:33:10|2960.82|2960.82|2960.82|2960.82|2960.82|2960.82|2960.82|2960.82|0
1632904080000|2021-09-29 08:28:00|2975.72|2975.72|2975.28|2975.28|2975.72|2975.72|2975.28|2975.28|0
1632918800000|2021-09-29 12:33:20|2960.78|2960.78|2960.78|2960.78|2960.78|2960.78|2960.78|2960.78|0
1632918810000|2021-09-29 12:33:30|2960.82|2960.82|2960.53|2960.53|2960.93|2960.93|2960.53|2960.53|0
1632904090000|2021-09-29 08:28:10|2975.22|2975.22|2975.15|2975.15|2975.22|2975.22|2975.15|2975.15|0
1632918820000|2021-09-29 12:33:40|2960.46|2960.46|2960.24|2960.24|2960.46|2960.46|2960.24|2960.24|0
1632918830000|2021-09-29 12:33:50|2960.18|2960.18|2960.18|2960.18|2960.18|2960.18|2960.18|2960.18|0
1632904130000|2021-09-29 08:28:50|2975.09|2975.09|2974.97|2974.97|2975.09|2975.09|2974.88|2974.88|0
1632918840000|2021-09-29 12:34:00|2960.02|2960.02|2959.4|2959.4|2960.05|2960.05|2959.4|2959.4|0
1632904140000|2021-09-29 08:29:00|2975.03|2975.03|2975.14|2975.14|2975.21|2975.21|2974.91|2974.91|0
1632918850000|2021-09-29 12:34:10|2959.25|2959.25|2959.13|2959.13|2959.25|2959.25|2959.13|2959.13|0
1632918860000|2021-09-29 12:34:20|2958.99|2958.99|2959.13|2959.13|2959.13|2959.13|2958.99|2958.99|0
1632904150000|2021-09-29 08:29:10|2975.02|2975.02|2976.08|2976.08|2976.08|2976.08|2975.02|2975.02|0
1632918870000|2021-09-29 12:34:30|2959.07|2959.07|2958.94|2958.94|2959.07|2959.07|2958.94|2958.94|0
1632918880000|2021-09-29 12:34:40|2959.04|2959.04|2959.54|2959.54|2959.54|2959.54|2959.04|2959.04|0
1632904160000|2021-09-29 08:29:20|2976.02|2976.02|2976.02|2976.02|2976.02|2976.02|2976.02|2976.02|0
1632918890000|2021-09-29 12:34:50|2959.59|2959.59|2959.71|2959.71|2959.71|2959.71|2959.59|2959.59|0
1632918900000|2021-09-29 12:35:00|2959.77|2959.77|2959.93|2959.93|2959.94|2959.94|2959.77|2959.77|0
1632904170000|2021-09-29 08:29:30|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|0
1632918910000|2021-09-29 12:35:10|2959.89|2959.89|2959.89|2959.89|2959.89|2959.89|2959.89|2959.89|0
1632904180000|2021-09-29 08:29:40|2976.27|2976.27|2976.01|2976.01|2976.27|2976.27|2976.01|2976.01|0
1632918930000|2021-09-29 12:35:30|2959.83|2959.83|2959.79|2959.79|2959.96|2959.96|2959.79|2959.79|0
1632918940000|2021-09-29 12:35:40|2959.93|2959.93|2960.08|2960.08|2960.08|2960.08|2959.93|2959.93|0
1632904190000|2021-09-29 08:29:50|2975.94|2975.94|2976.06|2976.06|2976.06|2976.06|2975.94|2975.94|0
1632918950000|2021-09-29 12:35:50|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|0
1632918960000|2021-09-29 12:36:00|2959.99|2959.99|2960.1|2960.1|2960.1|2960.1|2959.99|2959.99|0
1632904200000|2021-09-29 08:30:00|2976.5|2976.5|2976.2|2976.2|2976.5|2976.5|2976.2|2976.2|0
1632918970000|2021-09-29 12:36:10|2960.06|2960.06|2960.06|2960.06|2960.06|2960.06|2960.06|2960.06|0
1632918990000|2021-09-29 12:36:30|2960.01|2960.01|2959.95|2959.95|2960.13|2960.13|2959.95|2959.95|0
1632904210000|2021-09-29 08:30:10|2976.45|2976.45|2976.45|2976.45|2976.45|2976.45|2976.45|2976.45|0
1632919000000|2021-09-29 12:36:40|2959.9|2959.9|2959.7|2959.7|2959.9|2959.9|2959.7|2959.7|0
1632919010000|2021-09-29 12:36:50|2959.56|2959.56|2958.97|2958.97|2959.56|2959.56|2958.97|2958.97|0
1632904220000|2021-09-29 08:30:20|2976.43|2976.43|2976.37|2976.37|2976.43|2976.43|2976.37|2976.37|0
1632919020000|2021-09-29 12:37:00|2959|2959|2958.77|2958.77|2959|2959|2958.77|2958.77|0
1632919030000|2021-09-29 12:37:10|2958.82|2958.82|2958.88|2958.88|2958.88|2958.88|2958.82|2958.82|0
1632904230000|2021-09-29 08:30:30|2976.48|2976.48|2976.61|2976.61|2976.61|2976.61|2976.48|2976.48|0
1632919050000|2021-09-29 12:37:30|2958.81|2958.81|2959.1|2959.1|2959.13|2959.13|2958.81|2958.81|0
1632919060000|2021-09-29 12:37:40|2959.21|2959.21|2958.63|2958.63|2959.21|2959.21|2958.5|2958.5|0
1632904260000|2021-09-29 08:31:00|2977.19|2977.19|2977.19|2977.19|2977.19|2977.19|2977.19|2977.19|0
1632919070000|2021-09-29 12:37:50|2958.66|2958.66|2958.72|2958.72|2958.72|2958.72|2958.66|2958.66|0
1632919080000|2021-09-29 12:38:00|2958.79|2958.79|2959|2959|2959|2959|2958.79|2958.79|0
1632904270000|2021-09-29 08:31:10|2977.32|2977.32|2977.55|2977.55|2977.55|2977.55|2977.32|2977.32|0
1632919090000|2021-09-29 12:38:10|2958.93|2958.93|2958.87|2958.87|2958.93|2958.93|2958.87|2958.87|0
1632919110000|2021-09-29 12:38:30|2958.68|2958.68|2958.57|2958.57|2958.68|2958.68|2958.57|2958.57|0
1632904300000|2021-09-29 08:31:40|2977.69|2977.69|2977.74|2977.74|2977.74|2977.74|2977.69|2977.69|0
1632919120000|2021-09-29 12:38:40|2958.7|2958.7|2958.7|2958.7|2958.7|2958.7|2958.7|2958.7|0
1632904320000|2021-09-29 08:32:00|2977.81|2977.81|2977.4|2977.4|2977.94|2977.94|2977.4|2977.4|0
1632919130000|2021-09-29 12:38:50|2958.94|2958.94|2959.47|2959.47|2959.47|2959.47|2958.83|2958.83|0
1632919140000|2021-09-29 12:39:00|2959.52|2959.52|2959.39|2959.39|2959.74|2959.74|2959.39|2959.39|0
1632904330000|2021-09-29 08:32:10|2977.25|2977.25|2977|2977|2977.25|2977.25|2977|2977|0
1632919150000|2021-09-29 12:39:10|2959.28|2959.28|2959.28|2959.28|2959.28|2959.28|2959.28|2959.28|0
1632919160000|2021-09-29 12:39:20|2959.23|2959.23|2959.17|2959.17|2959.23|2959.23|2959.17|2959.17|0
1632904340000|2021-09-29 08:32:20|2977.13|2977.13|2977.24|2977.24|2977.24|2977.24|2977.13|2977.13|0
1632919180000|2021-09-29 12:39:40|2959.11|2959.11|2958.97|2958.97|2959.11|2959.11|2958.97|2958.97|0
1632919190000|2021-09-29 12:39:50|2959.04|2959.04|2958.98|2958.98|2959.04|2959.04|2958.98|2958.98|0
1632904350000|2021-09-29 08:32:30|2977.14|2977.14|2977.14|2977.14|2977.14|2977.14|2977.14|2977.14|0
1632919200000|2021-09-29 12:40:00|2958.92|2958.92|2959.19|2959.19|2959.19|2959.19|2958.92|2958.92|0
1632904360000|2021-09-29 08:32:40|2977.26|2977.26|2977.26|2977.26|2977.38|2977.38|2977.26|2977.26|0
1632919210000|2021-09-29 12:40:10|2959.31|2959.31|2959.63|2959.63|2959.63|2959.63|2959.27|2959.27|0
1632919220000|2021-09-29 12:40:20|2959.51|2959.51|2959.44|2959.44|2959.51|2959.51|2959.44|2959.44|0
1632904370000|2021-09-29 08:32:50|2977.14|2977.14|2977.02|2977.02|2977.14|2977.14|2977.02|2977.02|0
1632919240000|2021-09-29 12:40:40|2959.3|2959.3|2958.79|2958.79|2959.3|2959.3|2958.79|2958.79|0
1632919250000|2021-09-29 12:40:50|2958.74|2958.74|2958.81|2958.81|2958.81|2958.81|2958.74|2958.74|0
1632904380000|2021-09-29 08:33:00|2976.87|2976.87|2976.03|2976.03|2976.87|2976.87|2976.03|2976.03|0
1632919260000|2021-09-29 12:41:00|2958.84|2958.84|2958.79|2958.79|2958.84|2958.84|2958.7|2958.7|0
1632919270000|2021-09-29 12:41:10|2959.03|2959.03|2959.18|2959.18|2959.18|2959.18|2959.03|2959.03|0
1632904390000|2021-09-29 08:33:10|2976.09|2976.09|2976.04|2976.04|2976.09|2976.09|2976.04|2976.04|0
1632919280000|2021-09-29 12:41:20|2959.03|2959.03|2959.03|2959.03|2959.03|2959.03|2959.03|2959.03|0
1632919290000|2021-09-29 12:41:30|2959.09|2959.09|2959.09|2959.09|2959.09|2959.09|2959.09|2959.09|0
1632904400000|2021-09-29 08:33:20|2976.02|2976.02|2976.02|2976.02|2976.02|2976.02|2976.02|2976.02|0
1632919300000|2021-09-29 12:41:40|2959.15|2959.15|2959.63|2959.63|2959.83|2959.83|2959.15|2959.15|0
1632904410000|2021-09-29 08:33:30|2975.96|2975.96|2976.03|2976.03|2976.03|2976.03|2975.96|2975.96|0
1632919310000|2021-09-29 12:41:50|2959.49|2959.49|2959.49|2959.49|2959.49|2959.49|2959.49|2959.49|0
1632919320000|2021-09-29 12:42:00|2959.56|2959.56|2959.7|2959.7|2959.7|2959.7|2959.41|2959.41|0
1632904430000|2021-09-29 08:33:50|2975.74|2975.74|2975.64|2975.64|2975.85|2975.85|2975.64|2975.64|0
1632919330000|2021-09-29 12:42:10|2959.77|2959.77|2959.83|2959.83|2959.83|2959.83|2959.77|2959.77|0
1632919340000|2021-09-29 12:42:20|2959.9|2959.9|2959.96|2959.96|2959.96|2959.96|2959.9|2959.9|0
1632904440000|2021-09-29 08:34:00|2975.77|2975.77|2975.12|2975.12|2975.77|2975.77|2975.12|2975.12|0
1632919350000|2021-09-29 12:42:30|2960.03|2960.03|2960.03|2960.03|2960.03|2960.03|2960.03|2960.03|0
1632919360000|2021-09-29 12:42:40|2960.27|2960.27|2960.42|2960.42|2960.42|2960.42|2960.27|2960.27|0
1632904450000|2021-09-29 08:34:10|2974.97|2974.97|2974.78|2974.78|2974.97|2974.97|2974.67|2974.67|0
1632919380000|2021-09-29 12:43:00|2960.47|2960.47|2960.58|2960.58|2960.58|2960.58|2960.47|2960.47|0
1632919390000|2021-09-29 12:43:10|2960.53|2960.53|2960.53|2960.53|2960.53|2960.53|2960.53|2960.53|0
1632904460000|2021-09-29 08:34:20|2974.72|2974.72|2974.83|2974.83|2974.83|2974.83|2974.72|2974.72|0
1632919400000|2021-09-29 12:43:20|2960.4|2960.4|2960.4|2960.4|2960.4|2960.4|2960.4|2960.4|0
1632904470000|2021-09-29 08:34:30|2974.93|2974.93|2975.04|2975.04|2975.04|2975.04|2974.93|2974.93|0
1632919430000|2021-09-29 12:43:50|2960.55|2960.55|2960.93|2960.93|2960.93|2960.93|2960.55|2960.55|0
1632919440000|2021-09-29 12:44:00|2960.87|2960.87|2961.03|2961.03|2961.03|2961.03|2960.87|2960.87|0
1632904490000|2021-09-29 08:34:50|2974.89|2974.89|2974.89|2974.89|2974.89|2974.89|2974.89|2974.89|0
1632919450000|2021-09-29 12:44:10|2960.97|2960.97|2960.97|2960.97|2960.97|2960.97|2960.97|2960.97|0
1632919460000|2021-09-29 12:44:20|2961.08|2961.08|2960.74|2960.74|2961.08|2961.08|2960.74|2960.74|0
1632904500000|2021-09-29 08:35:00|2974.78|2974.78|2974.72|2974.72|2974.78|2974.78|2974.72|2974.72|0
1632919470000|2021-09-29 12:44:30|2960.81|2960.81|2960.71|2960.71|2960.81|2960.81|2960.71|2960.71|0
1632919480000|2021-09-29 12:44:40|2960.76|2960.76|2960.91|2960.91|2960.91|2960.91|2960.76|2960.76|0
1632904540000|2021-09-29 08:35:40|2974.48|2974.48|2974.48|2974.48|2974.48|2974.48|2974.42|2974.42|0
1632919490000|2021-09-29 12:44:50|2960.86|2960.86|2960.5|2960.5|2960.86|2960.86|2960.5|2960.5|0
1632919500000|2021-09-29 12:45:00|2960.35|2960.35|2960.35|2960.35|2960.5|2960.5|2960.15|2960.15|0
1632904550000|2021-09-29 08:35:50|2974.54|2974.54|2974.47|2974.47|2974.54|2974.54|2974.35|2974.35|0
1632919510000|2021-09-29 12:45:10|2960.3|2960.3|2960.3|2960.3|2960.3|2960.3|2960.3|2960.3|0
1632919520000|2021-09-29 12:45:20|2960|2960|2960.22|2960.22|2960.22|2960.22|2960|2960|0
1632904560000|2021-09-29 08:36:00|2974.54|2974.54|2974.29|2974.29|2974.65|2974.65|2974.29|2974.29|0
1632919530000|2021-09-29 12:45:30|2960.35|2960.35|2960.05|2960.05|2960.41|2960.41|2960.05|2960.05|0
1632919540000|2021-09-29 12:45:40|2960.35|2960.35|2960.39|2960.39|2960.41|2960.41|2960.28|2960.28|0
1632904570000|2021-09-29 08:36:10|2974.23|2974.23|2974.16|2974.16|2974.23|2974.23|2974.16|2974.16|0
1632919550000|2021-09-29 12:45:50|2960.45|2960.45|2960.34|2960.34|2960.45|2960.45|2960.34|2960.34|0
1632904600000|2021-09-29 08:36:40|2974.06|2974.06|2974.06|2974.06|2974.06|2974.06|2974.06|2974.06|0
1632919560000|2021-09-29 12:46:00|2960.19|2960.19|2960.25|2960.25|2960.45|2960.45|2960.19|2960.19|0
1632919580000|2021-09-29 12:46:20|2960.12|2960.12|2960.16|2960.16|2960.16|2960.16|2960.06|2960.06|0
1632904610000|2021-09-29 08:36:50|2973.77|2973.77|2973.82|2973.82|2973.82|2973.82|2973.77|2973.77|0
1632919590000|2021-09-29 12:46:30|2960.23|2960.23|2960.37|2960.37|2960.37|2960.37|2960.23|2960.23|0
1632919610000|2021-09-29 12:46:50|2960.49|2960.49|2960.74|2960.74|2960.74|2960.74|2960.49|2960.49|0
1632904620000|2021-09-29 08:37:00|2973.71|2973.71|2973.71|2973.71|2973.71|2973.71|2973.71|2973.71|0
1632919620000|2021-09-29 12:47:00|2960.88|2960.88|2961.32|2961.32|2961.32|2961.32|2960.88|2960.88|0
1632919630000|2021-09-29 12:47:10|2961.43|2961.43|2961.21|2961.21|2961.43|2961.43|2961.21|2961.21|0
1632904630000|2021-09-29 08:37:10|2973.77|2973.77|2973.71|2973.71|2973.77|2973.77|2973.71|2973.71|0
1632919640000|2021-09-29 12:47:20|2961.08|2961.08|2961.02|2961.02|2961.08|2961.08|2961.02|2961.02|0
1632919650000|2021-09-29 12:47:30|2960.95|2960.95|2961.05|2961.05|2961.05|2961.05|2960.95|2960.95|0
1632904640000|2021-09-29 08:37:20|2973.64|2973.64|2972.86|2972.86|2973.64|2973.64|2972.86|2972.86|0
1632919680000|2021-09-29 12:48:00|2961.18|2961.18|2961.24|2961.24|2961.24|2961.24|2961.18|2961.18|0
1632904650000|2021-09-29 08:37:30|2972.92|2972.92|2973.05|2973.05|2973.05|2973.05|2972.92|2972.92|0
1632919690000|2021-09-29 12:48:10|2961.3|2961.3|2961.34|2961.34|2961.35|2961.35|2961.13|2961.13|0
1632919700000|2021-09-29 12:48:20|2961.27|2961.27|2961.27|2961.27|2961.27|2961.27|2961.27|2961.27|0
1632904660000|2021-09-29 08:37:40|2973|2973|2973|2973|2973|2973|2973|2973|0
1632919710000|2021-09-29 12:48:30|2961.34|2961.34|2961.44|2961.44|2961.44|2961.44|2961.34|2961.34|0
1632919720000|2021-09-29 12:48:40|2961.38|2961.38|2961.38|2961.38|2961.38|2961.38|2961.38|2961.38|0
1632904680000|2021-09-29 08:38:00|2972.94|2972.94|2972.66|2972.66|2972.94|2972.94|2972.66|2972.66|0
1632919730000|2021-09-29 12:48:50|2961.44|2961.44|2961.44|2961.44|2961.44|2961.44|2961.44|2961.44|0
1632919740000|2021-09-29 12:49:00|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|0
1632904700000|2021-09-29 08:38:20|2972.72|2972.72|2972.59|2972.59|2972.72|2972.72|2972.59|2972.59|0
1632919760000|2021-09-29 12:49:20|2961.45|2961.45|2961.4|2961.4|2961.45|2961.45|2961.4|2961.4|0
1632904710000|2021-09-29 08:38:30|2972.66|2972.66|2972.66|2972.66|2972.66|2972.66|2972.66|2972.66|0
1632919770000|2021-09-29 12:49:30|2961.25|2961.25|2961.25|2961.25|2961.25|2961.25|2961.25|2961.25|0
1632919780000|2021-09-29 12:49:40|2961.19|2961.19|2960.99|2960.99|2961.19|2961.19|2960.99|2960.99|0
1632904740000|2021-09-29 08:39:00|2972.36|2972.36|2972.61|2972.61|2972.61|2972.61|2972.25|2972.25|0
1632919790000|2021-09-29 12:49:50|2961.11|2961.11|2961.11|2961.11|2961.11|2961.11|2961.11|2961.11|0
1632904760000|2021-09-29 08:39:20|2972.55|2972.55|2972.42|2972.42|2972.55|2972.55|2972.42|2972.42|0
1632919810000|2021-09-29 12:50:10|2961.17|2961.17|2961.11|2961.11|2961.17|2961.17|2961.11|2961.11|0
1632919820000|2021-09-29 12:50:20|2961.08|2961.08|2961.34|2961.34|2961.34|2961.34|2961.08|2961.08|0
1632904780000|2021-09-29 08:39:40|2972.34|2972.34|2972.05|2972.05|2972.34|2972.34|2972.05|2972.05|0
1632919830000|2021-09-29 12:50:30|2961.46|2961.46|2961.51|2961.51|2961.58|2961.58|2961.46|2961.46|0
1632919840000|2021-09-29 12:50:40|2961.57|2961.57|2961.57|2961.57|2961.57|2961.57|2961.57|2961.57|0
1632904790000|2021-09-29 08:39:50|2971.94|2971.94|2971.94|2971.94|2971.94|2971.94|2971.94|2971.94|0
1632919850000|2021-09-29 12:50:50|2961.68|2961.68|2961.73|2961.73|2961.73|2961.73|2961.68|2961.68|0
1632919860000|2021-09-29 12:51:00|2961.8|2961.8|2961.7|2961.7|2961.86|2961.86|2961.7|2961.7|0
1632904800000|2021-09-29 08:40:00|2971.8|2971.8|2971.93|2971.93|2971.93|2971.93|2971.8|2971.8|0
1632919870000|2021-09-29 12:51:10|2961.56|2961.56|2961.61|2961.61|2961.61|2961.61|2961.56|2961.56|0
1632919880000|2021-09-29 12:51:20|2961.46|2961.46|2961.46|2961.46|2961.46|2961.46|2961.46|2961.46|0
1632904810000|2021-09-29 08:40:10|2972.03|2972.03|2971.97|2971.97|2972.03|2972.03|2971.97|2971.97|0
1632919890000|2021-09-29 12:51:30|2961.32|2961.32|2961.17|2961.17|2961.32|2961.32|2961.17|2961.17|0
1632919900000|2021-09-29 12:51:40|2961.61|2961.61|2961.61|2961.61|2961.61|2961.61|2961.46|2961.46|0
1632904820000|2021-09-29 08:40:20|2972.17|2972.17|2972.17|2972.17|2972.17|2972.17|2972.11|2972.11|0
1632919930000|2021-09-29 12:52:10|2961.68|2961.68|2961.86|2961.86|2961.86|2961.86|2961.68|2961.68|0
1632919940000|2021-09-29 12:52:20|2961.81|2961.81|2961.51|2961.51|2961.81|2961.81|2961.51|2961.51|0
1632904830000|2021-09-29 08:40:30|2972.37|2972.37|2972.2|2972.2|2972.37|2972.37|2972.2|2972.2|0
1632919950000|2021-09-29 12:52:30|2961.48|2961.48|2961.48|2961.48|2961.48|2961.48|2961.48|2961.48|0
1632919960000|2021-09-29 12:52:40|2961.42|2961.42|2961.42|2961.42|2961.42|2961.42|2961.42|2961.42|0
1632904840000|2021-09-29 08:40:40|2972.34|2972.34|2972.34|2972.34|2972.34|2972.34|2972.34|2972.34|0
1632919970000|2021-09-29 12:52:50|2961.36|2961.36|2961.36|2961.36|2961.36|2961.36|2961.21|2961.21|0
1632919980000|2021-09-29 12:53:00|2961.3|2961.3|2961.3|2961.3|2961.3|2961.3|2961.3|2961.3|0
1632904850000|2021-09-29 08:40:50|2972.45|2972.45|2972.45|2972.45|2972.45|2972.45|2972.45|2972.45|0
1632919990000|2021-09-29 12:53:10|2961.37|2961.37|2961.13|2961.13|2961.37|2961.37|2961.13|2961.13|0
1632904860000|2021-09-29 08:41:00|2972.56|2972.56|2972.56|2972.56|2972.56|2972.56|2972.5|2972.5|0
1632920000000|2021-09-29 12:53:20|2961.08|2961.08|2961.08|2961.08|2961.08|2961.08|2961.08|2961.08|0
1632920010000|2021-09-29 12:53:30|2960.93|2960.93|2960.82|2960.82|2960.93|2960.93|2960.82|2960.82|0
1632904870000|2021-09-29 08:41:10|2972.39|2972.39|2972.39|2972.39|2972.39|2972.39|2972.39|2972.39|0
1632920020000|2021-09-29 12:53:40|2960.7|2960.7|2960.42|2960.42|2960.7|2960.7|2960.42|2960.42|0
1632920030000|2021-09-29 12:53:50|2960.27|2960.27|2960.15|2960.15|2960.27|2960.27|2960.15|2960.15|0
1632904880000|2021-09-29 08:41:20|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|0
1632920040000|2021-09-29 12:54:00|2960.3|2960.3|2960.24|2960.24|2960.3|2960.3|2960.24|2960.24|0
1632904890000|2021-09-29 08:41:30|2972.37|2972.37|2972.31|2972.31|2972.37|2972.37|2972.31|2972.31|0
1632920060000|2021-09-29 12:54:20|2960.18|2960.18|2960.18|2960.18|2960.18|2960.18|2960.18|2960.18|0
1632920070000|2021-09-29 12:54:30|2960.26|2960.26|2960.26|2960.26|2960.26|2960.26|2960.26|2960.26|0
1632904900000|2021-09-29 08:41:40|2972.17|2972.17|2972.28|2972.28|2972.28|2972.28|2972.17|2972.17|0
1632920080000|2021-09-29 12:54:40|2960.12|2960.12|2960.07|2960.07|2960.12|2960.12|2960.07|2960.07|0
1632904920000|2021-09-29 08:42:00|2972.42|2972.42|2972.42|2972.42|2972.42|2972.42|2972.42|2972.42|0
1632920100000|2021-09-29 12:55:00|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|0
1632920110000|2021-09-29 12:55:10|2959.72|2959.72|2959.83|2959.83|2959.83|2959.83|2959.72|2959.72|0
1632904930000|2021-09-29 08:42:10|2972.48|2972.48|2972.48|2972.48|2972.48|2972.48|2972.48|2972.48|0
1632920120000|2021-09-29 12:55:20|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|0
1632920130000|2021-09-29 12:55:30|2959.83|2959.83|2959.83|2959.83|2959.83|2959.83|2959.83|2959.83|0
1632904940000|2021-09-29 08:42:20|2972.61|2972.61|2973.52|2973.52|2973.67|2973.67|2972.61|2972.61|0
1632920160000|2021-09-29 12:56:00|2959.9|2959.9|2959.83|2959.83|2959.9|2959.9|2959.83|2959.83|0
1632920210000|2021-09-29 12:56:50|2960.12|2960.12|2959.83|2959.83|2960.12|2960.12|2959.83|2959.83|0
1632904950000|2021-09-29 08:42:30|2973.77|2973.77|2973.51|2973.51|2973.77|2973.77|2973.36|2973.36|0
1632920220000|2021-09-29 12:57:00|2959.78|2959.78|2959.61|2959.61|2959.78|2959.78|2959.61|2959.61|0
1632920240000|2021-09-29 12:57:20|2959.54|2959.54|2959.54|2959.54|2959.54|2959.54|2959.54|2959.54|0
1632904970000|2021-09-29 08:42:50|2973.36|2973.36|2973.36|2973.36|2973.36|2973.36|2973.36|2973.36|0
1632920250000|2021-09-29 12:57:30|2959.26|2959.26|2959.26|2959.26|2959.26|2959.26|2959.26|2959.26|0
1632904980000|2021-09-29 08:43:00|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|0
1632920270000|2021-09-29 12:57:50|2959.2|2959.2|2959.15|2959.15|2959.26|2959.26|2959.15|2959.15|0
1632920280000|2021-09-29 12:58:00|2959.12|2959.12|2959.12|2959.12|2959.25|2959.25|2959.12|2959.12|0
1632904990000|2021-09-29 08:43:10|2973.06|2973.06|2973.45|2973.45|2973.45|2973.45|2973.06|2973.06|0
1632920290000|2021-09-29 12:58:10|2959.05|2959.05|2958.8|2958.8|2959.05|2959.05|2958.66|2958.66|0
1632920300000|2021-09-29 12:58:20|2958.95|2958.95|2959.02|2959.02|2959.04|2959.04|2958.8|2958.8|0
1632905020000|2021-09-29 08:43:40|2973.32|2973.32|2972.88|2972.88|2973.32|2973.32|2972.74|2972.74|0
1632920310000|2021-09-29 12:58:30|2959.05|2959.05|2959.05|2959.05|2959.05|2959.05|2959.05|2959.05|0
1632905030000|2021-09-29 08:43:50|2972.82|2972.82|2972.72|2972.72|2972.82|2972.82|2972.72|2972.72|0
1632920320000|2021-09-29 12:58:40|2959.1|2959.1|2959.1|2959.1|2959.1|2959.1|2959.04|2959.04|0
1632920330000|2021-09-29 12:58:50|2959.03|2959.03|2959.24|2959.24|2959.24|2959.24|2959.03|2959.03|0
1632905040000|2021-09-29 08:44:00|2972.77|2972.77|2972.77|2972.77|2972.77|2972.77|2972.77|2972.77|0
1632920340000|2021-09-29 12:59:00|2958.95|2958.95|2958.64|2958.64|2958.95|2958.95|2958.51|2958.51|0
1632920350000|2021-09-29 12:59:10|2958.44|2958.44|2958.44|2958.44|2958.49|2958.49|2958.44|2958.44|0
1632905050000|2021-09-29 08:44:10|2972.72|2972.72|2972.72|2972.72|2972.72|2972.72|2972.72|2972.72|0
1632920360000|2021-09-29 12:59:20|2958.54|2958.54|2958.94|2958.94|2958.94|2958.94|2958.54|2958.54|0
1632905070000|2021-09-29 08:44:30|2972.65|2972.65|2972.65|2972.65|2972.65|2972.65|2972.65|2972.65|0
1632920370000|2021-09-29 12:59:30|2958.84|2958.84|2958.69|2958.69|2958.98|2958.98|2958.69|2958.69|0
1632920380000|2021-09-29 12:59:40|2958.84|2958.84|2958.84|2958.84|2958.84|2958.84|2958.77|2958.77|0
1632905080000|2021-09-29 08:44:40|2972.67|2972.67|2972.52|2972.52|2972.69|2972.69|2972.52|2972.52|0
1632920390000|2021-09-29 12:59:50|2958.87|2958.87|2958.87|2958.87|2958.87|2958.87|2958.87|2958.87|0
1632905090000|2021-09-29 08:44:50|2972.56|2972.56|2972.61|2972.61|2972.61|2972.61|2972.56|2972.56|0
1632920400000|2021-09-29 13:00:00|2958.58|2958.58|2958.94|2958.94|2959.1|2959.1|2958.58|2958.58|0
1632920410000|2021-09-29 13:00:10|2958.85|2958.85|2958.85|2958.85|2958.85|2958.85|2958.85|2958.85|0
1632905100000|2021-09-29 08:45:00|2972.72|2972.72|2972.91|2972.91|2972.91|2972.91|2972.72|2972.72|0
1632920420000|2021-09-29 13:00:20|2958.91|2958.91|2959.03|2959.03|2959.03|2959.03|2958.91|2958.91|0
1632920430000|2021-09-29 13:00:30|2958.91|2958.91|2958.2|2958.2|2959.11|2959.11|2958.2|2958.2|0
1632905110000|2021-09-29 08:45:10|2972.85|2972.85|2972.84|2972.84|2972.91|2972.91|2972.77|2972.77|0
1632920440000|2021-09-29 13:00:40|2958.35|2958.35|2958.92|2958.92|2958.99|2958.99|2958.35|2958.35|0
1632920450000|2021-09-29 13:00:50|2959.04|2959.04|2959.16|2959.16|2959.16|2959.16|2959.04|2959.04|0
1632905120000|2021-09-29 08:45:20|2972.69|2972.69|2972.84|2972.84|2972.84|2972.84|2972.69|2972.69|0
1632920460000|2021-09-29 13:01:00|2958.86|2958.86|2958.58|2958.58|2958.86|2958.86|2958.42|2958.42|0
1632920470000|2021-09-29 13:01:10|2958.51|2958.51|2958.73|2958.73|2958.73|2958.73|2958.37|2958.37|0
1632905140000|2021-09-29 08:45:40|2972.94|2972.94|2973.09|2973.09|2973.09|2973.09|2972.94|2972.94|0
1632920480000|2021-09-29 13:01:20|2958.58|2958.58|2958.83|2958.83|2958.83|2958.83|2958.58|2958.58|0
1632920490000|2021-09-29 13:01:30|2958.54|2958.54|2958.62|2958.62|2958.64|2958.64|2958.54|2958.54|0
1632905200000|2021-09-29 08:46:40|2972.97|2972.97|2972.85|2972.85|2972.97|2972.97|2972.85|2972.85|0
1632920500000|2021-09-29 13:01:40|2958.67|2958.67|2958.84|2958.84|2958.84|2958.84|2958.54|2958.54|0
1632905210000|2021-09-29 08:46:50|2972.74|2972.74|2972.94|2972.94|2972.94|2972.94|2972.74|2972.74|0
1632920510000|2021-09-29 13:01:50|2958.77|2958.77|2958.62|2958.62|2958.77|2958.77|2958.62|2958.62|0
1632920520000|2021-09-29 13:02:00|2958.48|2958.48|2958.65|2958.65|2958.79|2958.79|2958.48|2958.48|0
1632905240000|2021-09-29 08:47:20|2973.06|2973.06|2973.06|2973.06|2973.06|2973.06|2973.06|2973.06|0
1632920530000|2021-09-29 13:02:10|2958.77|2958.77|2959.06|2959.06|2959.06|2959.06|2958.75|2958.75|0
1632920550000|2021-09-29 13:02:30|2959.11|2959.11|2958.78|2958.78|2959.11|2959.11|2958.78|2958.78|0
1632905250000|2021-09-29 08:47:30|2973.16|2973.16|2973.16|2973.16|2973.16|2973.16|2973.16|2973.16|0
1632920560000|2021-09-29 13:02:40|2958.93|2958.93|2958.82|2958.82|2958.93|2958.93|2958.82|2958.82|0
1632905260000|2021-09-29 08:47:40|2973.37|2973.37|2973.58|2973.58|2973.58|2973.58|2973.37|2973.37|0
1632920570000|2021-09-29 13:02:50|2958.96|2958.96|2959.03|2959.03|2959.03|2959.03|2958.96|2958.96|0
1632920580000|2021-09-29 13:03:00|2958.98|2958.98|2959.05|2959.05|2959.05|2959.05|2958.98|2958.98|0
1632905270000|2021-09-29 08:47:50|2973.63|2973.63|2973.5|2973.5|2973.63|2973.63|2973.5|2973.5|0
1632920590000|2021-09-29 13:03:10|2959.16|2959.16|2959.11|2959.11|2959.16|2959.16|2959.11|2959.11|0
1632920600000|2021-09-29 13:03:20|2959.18|2959.18|2959.36|2959.36|2959.36|2959.36|2959.18|2959.18|0
1632905280000|2021-09-29 08:48:00|2973.6|2973.6|2973.68|2973.68|2973.68|2973.68|2973.6|2973.6|0
1632920610000|2021-09-29 13:03:30|2959.28|2959.28|2959.21|2959.21|2959.28|2959.28|2959.21|2959.21|0
1632920620000|2021-09-29 13:03:40|2959.17|2959.17|2958.96|2958.96|2959.19|2959.19|2958.9|2958.9|0
1632905290000|2021-09-29 08:48:10|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|0
1632920630000|2021-09-29 13:03:50|2959.06|2959.06|2959.1|2959.1|2959.1|2959.1|2959.06|2959.06|0
1632905300000|2021-09-29 08:48:20|2973.93|2973.93|2974.08|2974.08|2974.08|2974.08|2973.93|2973.93|0
1632920640000|2021-09-29 13:04:00|2959.24|2959.24|2959.42|2959.42|2959.42|2959.42|2959.24|2959.24|0
1632920650000|2021-09-29 13:04:10|2959.29|2959.29|2959.39|2959.39|2959.58|2959.58|2959.29|2959.29|0
1632905320000|2021-09-29 08:48:40|2974.02|2974.02|2974.1|2974.1|2974.1|2974.1|2974|2974|0
1632920660000|2021-09-29 13:04:20|2959.45|2959.45|2959.72|2959.72|2959.72|2959.72|2959.45|2959.45|0
1632920670000|2021-09-29 13:04:30|2959.87|2959.87|2959.58|2959.58|2959.87|2959.87|2959.57|2959.57|0
1632905330000|2021-09-29 08:48:50|2974.25|2974.25|2975.03|2975.03|2975.03|2975.03|2974.25|2974.25|0
1632920680000|2021-09-29 13:04:40|2959.62|2959.62|2959.62|2959.62|2959.62|2959.62|2959.62|2959.62|0
1632905340000|2021-09-29 08:49:00|2974.98|2974.98|2974.98|2974.98|2974.98|2974.98|2974.98|2974.98|0
1632920690000|2021-09-29 13:04:50|2959.77|2959.77|2959.92|2959.92|2959.92|2959.92|2959.77|2959.77|0
1632905350000|2021-09-29 08:49:10|2974.93|2974.93|2974.88|2974.88|2974.93|2974.93|2974.88|2974.88|0
1632905360000|2021-09-29 08:49:20|2974.99|2974.99|2974.99|2974.99|2974.99|2974.99|2974.99|2974.99|0
1632920700000|2021-09-29 13:05:00|2960.06|2960.06|2960.13|2960.13|2960.13|2960.13|2960.06|2960.06|0
1632905370000|2021-09-29 08:49:30|2975.05|2975.05|2975.38|2975.38|2975.38|2975.38|2975.05|2975.05|0
1632920710000|2021-09-29 13:05:10|2960.2|2960.2|2960.2|2960.2|2960.2|2960.2|2960.14|2960.14|0
1632905380000|2021-09-29 08:49:40|2975.62|2975.62|2975.56|2975.56|2975.68|2975.68|2975.56|2975.56|0
1632920730000|2021-09-29 13:05:30|2960.06|2960.06|2960.2|2960.2|2960.2|2960.2|2960.06|2960.06|0
1632920740000|2021-09-29 13:05:40|2960.1|2960.1|2960.1|2960.1|2960.1|2960.1|2960.1|2960.1|0
1632905410000|2021-09-29 08:50:10|2975.69|2975.69|2975.75|2975.75|2975.75|2975.75|2975.69|2975.69|0
1632920750000|2021-09-29 13:05:50|2960.2|2960.2|2960.2|2960.2|2960.2|2960.2|2960.2|2960.2|0
1632905420000|2021-09-29 08:50:20|2975.71|2975.71|2975.91|2975.91|2975.91|2975.91|2975.71|2975.71|0
1632920770000|2021-09-29 13:06:10|2960.41|2960.41|2960.41|2960.41|2960.41|2960.41|2960.41|2960.41|0
1632905440000|2021-09-29 08:50:40|2975.96|2975.96|2975.96|2975.96|2975.96|2975.96|2975.96|2975.96|0
1632920780000|2021-09-29 13:06:20|2960.34|2960.34|2960.22|2960.22|2960.34|2960.34|2960.22|2960.22|0
1632905450000|2021-09-29 08:50:50|2976.24|2976.24|2975.93|2975.93|2976.24|2976.24|2975.93|2975.93|0
1632920790000|2021-09-29 13:06:30|2960.16|2960.16|2960.21|2960.21|2960.27|2960.27|2960.11|2960.11|0
1632905460000|2021-09-29 08:51:00|2976|2976|2976|2976|2976|2976|2976|2976|0
1632920800000|2021-09-29 13:06:40|2960.28|2960.28|2960.28|2960.28|2960.28|2960.28|2960.13|2960.13|0
1632905470000|2021-09-29 08:51:10|2976.06|2976.06|2976.2|2976.2|2976.2|2976.2|2976.06|2976.06|0
1632920810000|2021-09-29 13:06:50|2960.42|2960.42|2960.73|2960.73|2960.73|2960.73|2960.42|2960.42|0
1632905490000|2021-09-29 08:51:30|2976.14|2976.14|2976.14|2976.14|2976.14|2976.14|2976.14|2976.14|0
1632920820000|2021-09-29 13:07:00|2960.88|2960.88|2960.88|2960.88|2960.88|2960.88|2960.88|2960.88|0
1632905500000|2021-09-29 08:51:40|2976.02|2976.02|2975.72|2975.72|2976.02|2976.02|2975.72|2975.72|0
1632920830000|2021-09-29 13:07:10|2961.02|2961.02|2960.99|2960.99|2961.21|2961.21|2960.99|2960.99|0
1632905510000|2021-09-29 08:51:50|2975.6|2975.6|2975.48|2975.48|2975.6|2975.6|2975.48|2975.48|0
1632920840000|2021-09-29 13:07:20|2960.85|2960.85|2960.96|2960.96|2960.96|2960.96|2960.85|2960.85|0
1632905520000|2021-09-29 08:52:00|2975.66|2975.66|2975.79|2975.79|2975.79|2975.79|2975.66|2975.66|0
1632920850000|2021-09-29 13:07:30|2960.91|2960.91|2960.98|2960.98|2960.98|2960.98|2960.91|2960.91|0
1632905530000|2021-09-29 08:52:10|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|0
1632920860000|2021-09-29 13:07:40|2960.91|2960.91|2960.88|2960.88|2960.91|2960.91|2960.78|2960.78|0
1632905560000|2021-09-29 08:52:40|2976.16|2976.16|2976.16|2976.16|2976.16|2976.16|2976.16|2976.16|0
1632920870000|2021-09-29 13:07:50|2960.82|2960.82|2960.6|2960.6|2960.82|2960.82|2960.6|2960.6|0
1632905570000|2021-09-29 08:52:50|2976.22|2976.22|2976.28|2976.28|2976.35|2976.35|2976.22|2976.22|0
1632920880000|2021-09-29 13:08:00|2960.66|2960.66|2960.61|2960.61|2960.66|2960.66|2960.61|2960.61|0
1632905580000|2021-09-29 08:53:00|2976.04|2976.04|2976.8|2976.8|2976.8|2976.8|2976.04|2976.04|0
1632920890000|2021-09-29 13:08:10|2960.54|2960.54|2960.54|2960.54|2960.54|2960.54|2960.54|2960.54|0
1632905590000|2021-09-29 08:53:10|2976.1|2976.1|2976.16|2976.16|2976.4|2976.4|2976.1|2976.1|0
1632920900000|2021-09-29 13:08:20|2960.64|2960.64|2961.03|2961.03|2961.03|2961.03|2960.64|2960.64|0
1632905600000|2021-09-29 08:53:20|2976.03|2976.03|2976.03|2976.03|2976.03|2976.03|2976.03|2976.03|0
1632920910000|2021-09-29 13:08:30|2960.79|2960.79|2960.79|2960.79|2960.79|2960.79|2960.64|2960.64|0
1632905620000|2021-09-29 08:53:40|2975.91|2975.91|2975.91|2975.91|2975.91|2975.91|2975.91|2975.91|0
1632920940000|2021-09-29 13:09:00|2960.84|2960.84|2960.84|2960.84|2960.84|2960.84|2960.84|2960.84|0
1632905630000|2021-09-29 08:53:50|2975.97|2975.97|2976.02|2976.02|2976.02|2976.02|2975.97|2975.97|0
1632920950000|2021-09-29 13:09:10|2960.74|2960.74|2960.53|2960.53|2960.74|2960.74|2960.39|2960.39|0
1632905640000|2021-09-29 08:54:00|2976.16|2976.16|2975.72|2975.72|2976.16|2976.16|2975.72|2975.72|0
1632920960000|2021-09-29 13:09:20|2960.47|2960.47|2960.17|2960.17|2960.47|2960.47|2959.87|2959.87|0
1632905650000|2021-09-29 08:54:10|2975.78|2975.78|2975.64|2975.64|2975.78|2975.78|2975.49|2975.49|0
1632920990000|2021-09-29 13:09:50|2960.2|2960.2|2960.2|2960.2|2960.2|2960.2|2960.2|2960.2|0
1632921000000|2021-09-29 13:10:00|2960.48|2960.48|2960.39|2960.39|2960.54|2960.54|2960.39|2960.39|0
1632905660000|2021-09-29 08:54:20|2975.78|2975.78|2975.59|2975.59|2975.78|2975.78|2975.59|2975.59|0
1632921010000|2021-09-29 13:10:10|2960.25|2960.25|2960.38|2960.38|2960.38|2960.38|2960.25|2960.25|0
1632921020000|2021-09-29 13:10:20|2960.48|2960.48|2960.48|2960.48|2960.48|2960.48|2960.48|2960.48|0
1632905670000|2021-09-29 08:54:30|2975.48|2975.48|2975.42|2975.42|2975.48|2975.48|2975.42|2975.42|0
1632921040000|2021-09-29 13:10:40|2960.54|2960.54|2960.83|2960.83|2960.83|2960.83|2960.53|2960.53|0
1632921050000|2021-09-29 13:10:50|2960.79|2960.79|2960.96|2960.96|2961|2961|2960.79|2960.79|0
1632905710000|2021-09-29 08:55:10|2975.3|2975.3|2975.01|2975.01|2975.3|2975.3|2975.01|2975.01|0
1632921060000|2021-09-29 13:11:00|2961.02|2961.02|2960.66|2960.66|2961.02|2961.02|2960.6|2960.6|0
1632905730000|2021-09-29 08:55:30|2974.83|2974.83|2974.83|2974.83|2974.83|2974.83|2974.83|2974.83|0
1632921070000|2021-09-29 13:11:10|2960.72|2960.72|2960.72|2960.72|2960.72|2960.72|2960.65|2960.65|0
1632905740000|2021-09-29 08:55:40|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|0
1632921080000|2021-09-29 13:11:20|2960.78|2960.78|2960.63|2960.63|2960.78|2960.78|2960.63|2960.63|0
1632905780000|2021-09-29 08:56:20|2974.91|2974.91|2975.14|2975.14|2975.14|2975.14|2974.91|2974.91|0
1632921090000|2021-09-29 13:11:30|2960.48|2960.48|2960.63|2960.63|2960.83|2960.83|2960.48|2960.48|0
1632905790000|2021-09-29 08:56:30|2974.94|2974.94|2974.41|2974.41|2974.94|2974.94|2974.33|2974.33|0
1632921100000|2021-09-29 13:11:40|2960.76|2960.76|2960.89|2960.89|2960.89|2960.89|2960.76|2960.76|0
1632905820000|2021-09-29 08:57:00|2974.47|2974.47|2974.35|2974.35|2974.53|2974.53|2974.35|2974.35|0
1632921110000|2021-09-29 13:11:50|2961.01|2961.01|2960.99|2960.99|2961.14|2961.14|2960.99|2960.99|0
1632905830000|2021-09-29 08:57:10|2974.47|2974.47|2974.63|2974.63|2974.63|2974.63|2974.19|2974.19|0
1632921120000|2021-09-29 13:12:00|2961.1|2961.1|2961.58|2961.58|2961.58|2961.58|2961.1|2961.1|0
1632905840000|2021-09-29 08:57:20|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|0
1632921130000|2021-09-29 13:12:10|2961.51|2961.51|2961.66|2961.66|2961.66|2961.66|2961.37|2961.37|0
1632921140000|2021-09-29 13:12:20|2961.72|2961.72|2961.42|2961.42|2961.72|2961.72|2961.3|2961.3|0
1632905850000|2021-09-29 08:57:30|2974.75|2974.75|2975|2975|2975|2975|2974.75|2974.75|0
1632921150000|2021-09-29 13:12:30|2961.52|2961.52|2961.38|2961.38|2961.52|2961.52|2961.38|2961.38|0
1632921160000|2021-09-29 13:12:40|2961.09|2961.09|2961.24|2961.24|2961.24|2961.24|2961.09|2961.09|0
1632905860000|2021-09-29 08:57:40|2975.26|2975.26|2975.39|2975.39|2975.39|2975.39|2975.26|2975.26|0
1632921170000|2021-09-29 13:12:50|2961.18|2961.18|2961.18|2961.18|2961.33|2961.33|2961.03|2961.03|0
1632905870000|2021-09-29 08:57:50|2975.34|2975.34|2975.47|2975.47|2975.47|2975.47|2975.34|2975.34|0
1632921180000|2021-09-29 13:13:00|2961.38|2961.38|2961.74|2961.74|2961.74|2961.74|2961.38|2961.38|0
1632905900000|2021-09-29 08:58:20|2975.4|2975.4|2975.4|2975.4|2975.4|2975.4|2975.4|2975.4|0
1632921190000|2021-09-29 13:13:10|2961.85|2961.85|2962.15|2962.15|2962.15|2962.15|2961.78|2961.78|0
1632905920000|2021-09-29 08:58:40|2975.54|2975.54|2975.4|2975.4|2975.54|2975.54|2975.4|2975.4|0
1632921210000|2021-09-29 13:13:30|2962.22|2962.22|2962.35|2962.35|2962.35|2962.35|2962.22|2962.22|0
1632905930000|2021-09-29 08:58:50|2975.38|2975.38|2975.74|2975.74|2975.74|2975.74|2975.38|2975.38|0
1632921220000|2021-09-29 13:13:40|2962.29|2962.29|2962.19|2962.19|2962.29|2962.29|2962.19|2962.19|0
1632905940000|2021-09-29 08:59:00|2975.79|2975.79|2975.96|2975.96|2975.96|2975.96|2975.79|2975.79|0
1632921230000|2021-09-29 13:13:50|2962.06|2962.06|2961.99|2961.99|2962.06|2962.06|2961.84|2961.84|0
1632905950000|2021-09-29 08:59:10|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|0
1632921240000|2021-09-29 13:14:00|2961.86|2961.86|2961.86|2961.86|2961.86|2961.86|2961.86|2961.86|0
1632905960000|2021-09-29 08:59:20|2975.67|2975.67|2975.53|2975.53|2975.67|2975.67|2975.53|2975.53|0
1632921260000|2021-09-29 13:14:20|2961.72|2961.72|2961.77|2961.77|2961.87|2961.87|2961.72|2961.72|0
1632921280000|2021-09-29 13:14:40|2961.48|2961.48|2961.02|2961.02|2961.48|2961.48|2961.02|2961.02|0
1632905970000|2021-09-29 08:59:30|2975.59|2975.59|2975.66|2975.66|2975.66|2975.66|2975.59|2975.59|0
1632921290000|2021-09-29 13:14:50|2960.89|2960.89|2961.03|2961.03|2961.03|2961.03|2960.89|2960.89|0
1632905980000|2021-09-29 08:59:40|2975.85|2975.85|2976.19|2976.19|2976.19|2976.19|2975.85|2975.85|0
1632921300000|2021-09-29 13:15:00|2960.98|2960.98|2960.51|2960.51|2960.98|2960.98|2960.51|2960.51|0
1632906000000|2021-09-29 09:00:00|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|0
1632921310000|2021-09-29 13:15:10|2960.54|2960.54|2960.44|2960.44|2960.54|2960.54|2960.34|2960.34|0
1632906010000|2021-09-29 09:00:10|2976.4|2976.4|2976.69|2976.69|2976.69|2976.69|2976.4|2976.4|0
1632921320000|2021-09-29 13:15:20|2960.59|2960.59|2960.56|2960.56|2960.66|2960.66|2960.56|2960.56|0
1632906020000|2021-09-29 09:00:20|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|0
1632921330000|2021-09-29 13:15:30|2960.66|2960.66|2960.66|2960.66|2960.66|2960.66|2960.66|2960.66|0
1632921350000|2021-09-29 13:15:50|2960.51|2960.51|2960.51|2960.51|2960.51|2960.51|2960.51|2960.51|0
1632906030000|2021-09-29 09:00:30|2976.61|2976.61|2976.61|2976.61|2976.75|2976.75|2976.61|2976.61|0
1632921360000|2021-09-29 13:16:00|2960.64|2960.64|2960.77|2960.77|2960.84|2960.84|2960.64|2960.64|0
1632906040000|2021-09-29 09:00:40|2976.55|2976.55|2976.45|2976.45|2976.55|2976.55|2976.37|2976.37|0
1632921370000|2021-09-29 13:16:10|2960.63|2960.63|2960.63|2960.63|2960.63|2960.63|2960.63|2960.63|0
1632906050000|2021-09-29 09:00:50|2976.5|2976.5|2976.02|2976.02|2976.5|2976.5|2976.02|2976.02|0
1632921380000|2021-09-29 13:16:20|2960.51|2960.51|2960.36|2960.36|2960.51|2960.51|2960.36|2960.36|0
1632906060000|2021-09-29 09:01:00|2975.91|2975.91|2976|2976|2976.06|2976.06|2975.91|2975.91|0
1632921390000|2021-09-29 13:16:30|2960.43|2960.43|2960.47|2960.47|2960.47|2960.47|2960.03|2960.03|0
1632906070000|2021-09-29 09:01:10|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|0
1632921400000|2021-09-29 13:16:40|2960.57|2960.57|2960.64|2960.64|2960.64|2960.64|2960.57|2960.57|0
1632906100000|2021-09-29 09:01:40|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|2976.48|2976.48|0
1632921410000|2021-09-29 13:16:50|2960.76|2960.76|2960.76|2960.76|2960.76|2960.76|2960.76|2960.76|0
1632906110000|2021-09-29 09:01:50|2976.58|2976.58|2976.69|2976.69|2976.69|2976.69|2976.58|2976.58|0
1632921420000|2021-09-29 13:17:00|2960.69|2960.69|2960.69|2960.69|2960.69|2960.69|2960.69|2960.69|0
1632906120000|2021-09-29 09:02:00|2976.74|2976.74|2976.6|2976.6|2976.74|2976.74|2976.6|2976.6|0
1632921430000|2021-09-29 13:17:10|2960.63|2960.63|2960.63|2960.63|2960.63|2960.63|2960.42|2960.42|0
1632906140000|2021-09-29 09:02:20|2976.74|2976.74|2976.74|2976.74|2976.74|2976.74|2976.74|2976.74|0
1632921440000|2021-09-29 13:17:20|2960.75|2960.75|2960.75|2960.75|2960.75|2960.75|2960.75|2960.75|0
1632921450000|2021-09-29 13:17:30|2960.61|2960.61|2960.61|2960.61|2960.61|2960.61|2960.61|2960.61|0
1632906150000|2021-09-29 09:02:30|2976.89|2976.89|2977.74|2977.74|2977.74|2977.74|2976.89|2976.89|0
1632921460000|2021-09-29 13:17:40|2960.75|2960.75|2960.75|2960.75|2960.75|2960.75|2960.75|2960.75|0
1632921470000|2021-09-29 13:17:50|2960.6|2960.6|2960.33|2960.33|2960.6|2960.6|2960.33|2960.33|0
1632906160000|2021-09-29 09:02:40|2977.84|2977.84|2978.08|2978.08|2978.13|2978.13|2977.84|2977.84|0
1632921480000|2021-09-29 13:18:00|2960.18|2960.18|2959.93|2959.93|2960.22|2960.22|2959.93|2959.93|0
1632906170000|2021-09-29 09:02:50|2978.1|2978.1|2978.16|2978.16|2978.16|2978.16|2978.1|2978.1|0
1632921490000|2021-09-29 13:18:10|2960.07|2960.07|2960.22|2960.22|2960.22|2960.22|2959.93|2959.93|0
1632906180000|2021-09-29 09:03:00|2978.12|2978.12|2978.33|2978.33|2978.33|2978.33|2978.08|2978.08|0
1632921500000|2021-09-29 13:18:20|2960.28|2960.28|2960.24|2960.24|2960.28|2960.28|2960.24|2960.24|0
1632906190000|2021-09-29 09:03:10|2978.29|2978.29|2978.29|2978.29|2978.29|2978.29|2978.29|2978.29|0
1632921510000|2021-09-29 13:18:30|2960.3|2960.3|2960.24|2960.24|2960.38|2960.38|2960.24|2960.24|0
1632906200000|2021-09-29 09:03:20|2979.08|2979.08|2979.08|2979.08|2979.08|2979.08|2979.08|2979.08|0
1632921520000|2021-09-29 13:18:40|2960.44|2960.44|2960.15|2960.15|2960.44|2960.44|2960.15|2960.15|0
1632906210000|2021-09-29 09:03:30|2979.21|2979.21|2979.41|2979.41|2979.48|2979.48|2979.21|2979.21|0
1632921530000|2021-09-29 13:18:50|2960.26|2960.26|2960.26|2960.26|2960.26|2960.26|2960.26|2960.26|0
1632906220000|2021-09-29 09:03:40|2979.52|2979.52|2979.41|2979.41|2979.52|2979.52|2979.41|2979.41|0
1632921540000|2021-09-29 13:19:00|2960.14|2960.14|2959.99|2959.99|2960.14|2960.14|2959.7|2959.7|0
1632906230000|2021-09-29 09:03:50|2980.02|2980.02|2979.96|2979.96|2980.02|2980.02|2979.89|2979.89|0
1632921550000|2021-09-29 13:19:10|2959.93|2959.93|2959.66|2959.66|2959.93|2959.93|2959.59|2959.59|0
1632906240000|2021-09-29 09:04:00|2980.08|2980.08|2980.08|2980.08|2980.08|2980.08|2980.08|2980.08|0
1632921560000|2021-09-29 13:19:20|2959.53|2959.53|2959.59|2959.59|2959.59|2959.59|2959.45|2959.45|0
1632921580000|2021-09-29 13:19:40|2959.79|2959.79|2959.65|2959.65|2959.79|2959.79|2959.65|2959.65|0
1632906250000|2021-09-29 09:04:10|2979.98|2979.98|2979.88|2979.88|2979.98|2979.98|2979.88|2979.88|0
1632921590000|2021-09-29 13:19:50|2959.5|2959.5|2959.4|2959.4|2959.5|2959.5|2959.4|2959.4|0
1632906260000|2021-09-29 09:04:20|2980.14|2980.14|2980.14|2980.14|2980.14|2980.14|2980.14|2980.14|0
1632921600000|2021-09-29 13:20:00|2959.46|2959.46|2959.57|2959.57|2959.57|2959.57|2959.46|2959.46|0
1632906270000|2021-09-29 09:04:30|2980.07|2980.07|2980.07|2980.07|2980.07|2980.07|2980.07|2980.07|0
1632921610000|2021-09-29 13:20:10|2959.42|2959.42|2959.27|2959.27|2959.57|2959.57|2959.27|2959.27|0
1632906280000|2021-09-29 09:04:40|2980.2|2980.2|2980.2|2980.2|2980.2|2980.2|2980.2|2980.2|0
1632921630000|2021-09-29 13:20:30|2959.13|2959.13|2958.92|2958.92|2959.13|2959.13|2958.92|2958.92|0
1632906300000|2021-09-29 09:05:00|2980.34|2980.34|2980.47|2980.47|2980.47|2980.47|2980.28|2980.28|0
1632921640000|2021-09-29 13:20:40|2959.07|2959.07|2958.93|2958.93|2959.07|2959.07|2958.93|2958.93|0
1632921650000|2021-09-29 13:20:50|2958.99|2958.99|2958.64|2958.64|2959.05|2959.05|2958.64|2958.64|0
1632906310000|2021-09-29 09:05:10|2980.62|2980.62|2980.55|2980.55|2980.69|2980.69|2980.55|2980.55|0
1632921660000|2021-09-29 13:21:00|2958.5|2958.5|2958.69|2958.69|2958.69|2958.69|2958.38|2958.38|0
1632921670000|2021-09-29 13:21:10|2958.4|2958.4|2958.25|2958.25|2958.4|2958.4|2958.25|2958.25|0
1632906320000|2021-09-29 09:05:20|2980.7|2980.7|2980.83|2980.83|2980.83|2980.83|2980.7|2980.7|0
1632921680000|2021-09-29 13:21:20|2958.19|2958.19|2957.73|2957.73|2958.19|2958.19|2957.73|2957.73|0
1632906330000|2021-09-29 09:05:30|2980.68|2980.68|2980.82|2980.82|2980.82|2980.82|2980.61|2980.61|0
1632921690000|2021-09-29 13:21:30|2957.78|2957.78|2957.67|2957.67|2957.78|2957.78|2957.67|2957.67|0
1632906340000|2021-09-29 09:05:40|2980.67|2980.67|2980.78|2980.78|2980.78|2980.78|2980.67|2980.67|0
1632921700000|2021-09-29 13:21:40|2957.71|2957.71|2957.82|2957.82|2957.82|2957.82|2957.71|2957.71|0
1632906350000|2021-09-29 09:05:50|2980.66|2980.66|2980.66|2980.66|2980.66|2980.66|2980.66|2980.66|0
1632921710000|2021-09-29 13:21:50|2957.88|2957.88|2957.94|2957.94|2957.94|2957.94|2957.88|2957.88|0
1632906360000|2021-09-29 09:06:00|2980.56|2980.56|2979.89|2979.89|2980.56|2980.56|2979.89|2979.89|0
1632921720000|2021-09-29 13:22:00|2958|2958|2958.07|2958.07|2958.36|2958.36|2958|2958|0
1632921730000|2021-09-29 13:22:10|2958.21|2958.21|2958.21|2958.21|2958.21|2958.21|2958.21|2958.21|0
1632906400000|2021-09-29 09:06:40|2980|2980|2980|2980|2980|2980|2980|2980|0
1632921740000|2021-09-29 13:22:20|2958.27|2958.27|2958.43|2958.43|2958.43|2958.43|2958.27|2958.27|0
1632906420000|2021-09-29 09:07:00|2980.11|2980.11|2980.11|2980.11|2980.11|2980.11|2980|2980|0
1632921760000|2021-09-29 13:22:40|2958.49|2958.49|2958.59|2958.59|2958.63|2958.63|2958.44|2958.44|0
1632906430000|2021-09-29 09:07:10|2980.05|2980.05|2980.5|2980.5|2980.71|2980.71|2980.05|2980.05|0
1632921770000|2021-09-29 13:22:50|2958.48|2958.48|2958.48|2958.48|2958.48|2958.48|2958.48|2958.48|0
1632906440000|2021-09-29 09:07:20|2980.44|2980.44|2980.22|2980.22|2980.44|2980.44|2980.22|2980.22|0
1632921780000|2021-09-29 13:23:00|2958.63|2958.63|2958.55|2958.55|2958.63|2958.63|2958.48|2958.48|0
1632906450000|2021-09-29 09:07:30|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|0
1632921790000|2021-09-29 13:23:10|2958.58|2958.58|2958.67|2958.67|2958.8|2958.8|2958.5|2958.5|0
1632906460000|2021-09-29 09:07:40|2980.12|2980.12|2980.12|2980.12|2980.12|2980.12|2980.12|2980.12|0
1632921800000|2021-09-29 13:23:20|2958.6|2958.6|2958.6|2958.6|2958.6|2958.6|2958.6|2958.6|0
1632906470000|2021-09-29 09:07:50|2979.97|2979.97|2979.83|2979.83|2979.97|2979.97|2979.83|2979.83|0
1632921810000|2021-09-29 13:23:30|2958.67|2958.67|2958.28|2958.28|2958.67|2958.67|2958.28|2958.28|0
1632921820000|2021-09-29 13:23:40|2958.42|2958.42|2958.36|2958.36|2958.42|2958.42|2958.36|2958.36|0
1632906480000|2021-09-29 09:08:00|2979.7|2979.7|2979.33|2979.33|2979.7|2979.7|2979.33|2979.33|0
1632921830000|2021-09-29 13:23:50|2958.21|2958.21|2958.21|2958.21|2958.36|2958.36|2958.21|2958.21|0
1632906490000|2021-09-29 09:08:10|2979.4|2979.4|2978.94|2978.94|2979.53|2979.53|2978.94|2978.94|0
1632921840000|2021-09-29 13:24:00|2958.17|2958.17|2958.17|2958.17|2958.17|2958.17|2958.17|2958.17|0
1632906500000|2021-09-29 09:08:20|2978.84|2978.84|2978.99|2978.99|2979|2979|2978.84|2978.84|0
1632921850000|2021-09-29 13:24:10|2958.28|2958.28|2958.28|2958.28|2958.28|2958.28|2958.28|2958.28|0
1632906520000|2021-09-29 09:08:40|2979.04|2979.04|2979.04|2979.04|2979.04|2979.04|2979.04|2979.04|0
1632921870000|2021-09-29 13:24:30|2958.13|2958.13|2958.28|2958.28|2958.28|2958.28|2958.13|2958.13|0
1632906540000|2021-09-29 09:09:00|2978.91|2978.91|2978.87|2978.87|2978.97|2978.97|2978.87|2978.87|0
1632921880000|2021-09-29 13:24:40|2958.04|2958.04|2957.38|2957.38|2958.04|2958.04|2957.38|2957.38|0
1632906560000|2021-09-29 09:09:20|2978.74|2978.74|2978.74|2978.74|2978.74|2978.74|2978.74|2978.74|0
1632921890000|2021-09-29 13:24:50|2957.4|2957.4|2957.61|2957.61|2957.68|2957.68|2957.4|2957.4|0
1632906590000|2021-09-29 09:09:50|2978.67|2978.67|2978.02|2978.02|2978.67|2978.67|2978.02|2978.02|0
1632921900000|2021-09-29 13:25:00|2957.67|2957.67|2957.67|2957.67|2957.77|2957.77|2957.61|2957.61|0
1632906600000|2021-09-29 09:10:00|2978.08|2978.08|2978.36|2978.36|2978.36|2978.36|2978.08|2978.08|0
1632921910000|2021-09-29 13:25:10|2957.82|2957.82|2957.88|2957.88|2957.88|2957.88|2957.82|2957.82|0
1632906620000|2021-09-29 09:10:20|2978.2|2978.2|2978.67|2978.67|2978.67|2978.67|2978.2|2978.2|0
1632921920000|2021-09-29 13:25:20|2957.74|2957.74|2957.84|2957.84|2957.84|2957.84|2957.74|2957.74|0
1632906630000|2021-09-29 09:10:30|2978.56|2978.56|2978.56|2978.56|2978.56|2978.56|2978.56|2978.56|0
1632921930000|2021-09-29 13:25:30|2957.99|2957.99|2957.99|2957.99|2957.99|2957.99|2957.99|2957.99|0
1632906640000|2021-09-29 09:10:40|2978.43|2978.43|2978.43|2978.43|2978.43|2978.43|2978.43|2978.43|0
1632921940000|2021-09-29 13:25:40|2958.01|2958.01|2957.89|2957.89|2958.01|2958.01|2957.89|2957.89|0
1632906650000|2021-09-29 09:10:50|2978.28|2978.28|2978.28|2978.28|2978.28|2978.28|2978.28|2978.28|0
1632921950000|2021-09-29 13:25:50|2957.95|2957.95|2957.95|2957.95|2957.95|2957.95|2957.95|2957.95|0
1632906680000|2021-09-29 09:11:20|2978.35|2978.35|2978.35|2978.35|2978.35|2978.35|2978.35|2978.35|0
1632921960000|2021-09-29 13:26:00|2957.85|2957.85|2957.59|2957.59|2957.85|2957.85|2957.59|2957.59|0
1632906690000|2021-09-29 09:11:30|2978.41|2978.41|2978.39|2978.39|2978.56|2978.56|2978.39|2978.39|0
1632921970000|2021-09-29 13:26:10|2957.74|2957.74|2957.53|2957.53|2957.74|2957.74|2957.53|2957.53|0
1632906710000|2021-09-29 09:11:50|2978.54|2978.54|2978.54|2978.54|2978.54|2978.54|2978.54|2978.54|0
1632921980000|2021-09-29 13:26:20|2957.39|2957.39|2957.33|2957.33|2957.39|2957.39|2957.33|2957.33|0
1632906720000|2021-09-29 09:12:00|2978.48|2978.48|2978.48|2978.48|2978.48|2978.48|2978.48|2978.48|0
1632921990000|2021-09-29 13:26:30|2957.19|2957.19|2957.25|2957.25|2957.31|2957.31|2957.19|2957.19|0
1632906730000|2021-09-29 09:12:10|2978.34|2978.34|2978.2|2978.2|2978.34|2978.34|2978.2|2978.2|0
1632922000000|2021-09-29 13:26:40|2957.05|2957.05|2956.99|2956.99|2957.14|2957.14|2956.85|2956.85|0
1632906740000|2021-09-29 09:12:20|2978.25|2978.25|2978.51|2978.51|2978.51|2978.51|2978.25|2978.25|0
1632922010000|2021-09-29 13:26:50|2956.87|2956.87|2956.93|2956.93|2956.93|2956.93|2956.82|2956.82|0
1632906750000|2021-09-29 09:12:30|2978.65|2978.65|2978.65|2978.65|2978.65|2978.65|2978.65|2978.65|0
1632922020000|2021-09-29 13:27:00|2956.78|2956.78|2956.93|2956.93|2956.93|2956.93|2956.78|2956.78|0
1632906760000|2021-09-29 09:12:40|2978.58|2978.58|2978.34|2978.34|2978.58|2978.58|2978.34|2978.34|0
1632922030000|2021-09-29 13:27:10|2956.87|2956.87|2956.87|2956.87|2956.87|2956.87|2956.87|2956.87|0
1632906770000|2021-09-29 09:12:50|2978.3|2978.3|2978.65|2978.65|2978.65|2978.65|2978.3|2978.3|0
1632922040000|2021-09-29 13:27:20|2956.73|2956.73|2957.04|2957.04|2957.04|2957.04|2956.73|2956.73|0
1632906780000|2021-09-29 09:13:00|2978.54|2978.54|2979.09|2979.09|2979.09|2979.09|2978.54|2978.54|0
1632922050000|2021-09-29 13:27:30|2957.16|2957.16|2957.04|2957.04|2957.16|2957.16|2956.9|2956.9|0
1632906790000|2021-09-29 09:13:10|2978.89|2978.89|2978.73|2978.73|2978.89|2978.89|2978.65|2978.65|0
1632922060000|2021-09-29 13:27:40|2956.9|2956.9|2956.9|2956.9|2956.9|2956.9|2956.9|2956.9|0
1632906800000|2021-09-29 09:13:20|2978.88|2978.88|2978.74|2978.74|2978.88|2978.88|2978.74|2978.74|0
1632922070000|2021-09-29 13:27:50|2956.75|2956.75|2956.9|2956.9|2956.9|2956.9|2956.75|2956.75|0
1632906810000|2021-09-29 09:13:30|2978.55|2978.55|2978.48|2978.48|2978.55|2978.55|2978.48|2978.48|0
1632922080000|2021-09-29 13:28:00|2956.84|2956.84|2956.45|2956.45|2956.84|2956.84|2956.39|2956.39|0
1632906830000|2021-09-29 09:13:50|2978.42|2978.42|2978.42|2978.42|2978.42|2978.42|2978.42|2978.42|0
1632922110000|2021-09-29 13:28:30|2956.56|2956.56|2957.12|2957.12|2957.12|2957.12|2956.56|2956.56|0
1632906840000|2021-09-29 09:14:00|2978.66|2978.66|2978.72|2978.72|2978.72|2978.72|2978.66|2978.66|0
1632922120000|2021-09-29 13:28:40|2957.18|2957.18|2957.18|2957.18|2957.18|2957.18|2957.13|2957.13|0
1632906850000|2021-09-29 09:14:10|2978.57|2978.57|2978.75|2978.75|2978.75|2978.75|2978.46|2978.46|0
1632922130000|2021-09-29 13:28:50|2957.33|2957.33|2957.33|2957.33|2957.33|2957.33|2957.33|2957.33|0
1632906870000|2021-09-29 09:14:30|2978.95|2978.95|2978.95|2978.95|2978.95|2978.95|2978.95|2978.95|0
1632922140000|2021-09-29 13:29:00|2957.26|2957.26|2957.18|2957.18|2957.26|2957.26|2956.97|2956.97|0
1632906900000|2021-09-29 09:15:00|2979.01|2979.01|2979.09|2979.09|2979.09|2979.09|2978.97|2978.97|0
1632922160000|2021-09-29 13:29:20|2957.04|2957.04|2956.92|2956.92|2957.04|2957.04|2956.92|2956.92|0
1632906910000|2021-09-29 09:15:10|2978.93|2978.93|2978.9|2978.9|2979.01|2979.01|2978.86|2978.86|0
1632922170000|2021-09-29 13:29:30|2957.06|2957.06|2957.2|2957.2|2957.2|2957.2|2957.06|2957.06|0
1632906930000|2021-09-29 09:15:30|2978.84|2978.84|2978.58|2978.58|2978.84|2978.84|2978.58|2978.58|0
1632922190000|2021-09-29 13:29:50|2957.07|2957.07|2957|2957|2957.07|2957.07|2957|2957|0
1632906940000|2021-09-29 09:15:40|2978.46|2978.46|2978.33|2978.33|2978.46|2978.46|2978.27|2978.27|0
1632922200000|2021-09-29 13:30:00|2956.94|2956.94|2957.49|2957.49|2957.49|2957.49|2956.65|2956.65|0
1632922210000|2021-09-29 13:30:10|2957.64|2957.64|2957.58|2957.58|2957.79|2957.79|2957.35|2957.35|0
1632906950000|2021-09-29 09:15:50|2978.61|2978.61|2978.61|2978.61|2978.61|2978.61|2978.61|2978.61|0
1632922220000|2021-09-29 13:30:20|2957.43|2957.43|2956.89|2956.89|2957.43|2957.43|2956.68|2956.68|0
1632922230000|2021-09-29 13:30:30|2956.74|2956.74|2956.91|2956.91|2956.91|2956.91|2956.74|2956.74|0
1632906960000|2021-09-29 09:16:00|2978.68|2978.68|2977.81|2977.81|2978.68|2978.68|2977.81|2977.81|0
1632922240000|2021-09-29 13:30:40|2956.98|2956.98|2957.4|2957.4|2957.4|2957.4|2956.98|2956.98|0
1632906980000|2021-09-29 09:16:20|2977.87|2977.87|2977.87|2977.87|2977.87|2977.87|2977.87|2977.87|0
1632922250000|2021-09-29 13:30:50|2957.34|2957.34|2957.34|2957.34|2957.34|2957.34|2957.34|2957.34|0
1632922260000|2021-09-29 13:31:00|2957.39|2957.39|2956.58|2956.58|2957.39|2957.39|2956.58|2956.58|0
1632907010000|2021-09-29 09:16:50|2978.08|2978.08|2978.47|2978.47|2978.47|2978.47|2978.08|2978.08|0
1632922270000|2021-09-29 13:31:10|2956.55|2956.55|2956.35|2956.35|2956.72|2956.72|2956.35|2956.35|0
1632922280000|2021-09-29 13:31:20|2956.41|2956.41|2955.79|2955.79|2956.41|2956.41|2955.79|2955.79|0
1632907020000|2021-09-29 09:17:00|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|0
1632922290000|2021-09-29 13:31:30|2955.92|2955.92|2955.99|2955.99|2955.99|2955.99|2955.79|2955.79|0
1632922300000|2021-09-29 13:31:40|2955.93|2955.93|2956.02|2956.02|2956.02|2956.02|2955.93|2955.93|0
1632922320000|2021-09-29 13:32:00|2955.98|2955.98|2955.68|2955.68|2956.13|2956.13|2955.68|2955.68|0
1632907030000|2021-09-29 09:17:10|2978.54|2978.54|2978.69|2978.69|2978.69|2978.69|2978.51|2978.51|0
1632922330000|2021-09-29 13:32:10|2955.52|2955.52|2955.52|2955.52|2955.52|2955.52|2955.52|2955.52|0
1632922340000|2021-09-29 13:32:20|2955.42|2955.42|2955.4|2955.4|2955.56|2955.56|2955.4|2955.4|0
1632907060000|2021-09-29 09:17:40|2978.73|2978.73|2978.71|2978.71|2978.73|2978.73|2978.71|2978.71|0
1632922350000|2021-09-29 13:32:30|2955.36|2955.36|2955.64|2955.64|2955.64|2955.64|2955.36|2955.36|0
1632907070000|2021-09-29 09:17:50|2978.8|2978.8|2978.8|2978.8|2978.8|2978.8|2978.71|2978.71|0
1632922360000|2021-09-29 13:32:40|2955.7|2955.7|2956.86|2956.86|2956.86|2956.86|2955.7|2955.7|0
1632922370000|2021-09-29 13:32:50|2956.62|2956.62|2956.38|2956.38|2956.62|2956.62|2956.38|2956.38|0
1632907080000|2021-09-29 09:18:00|2978.71|2978.71|2978.66|2978.66|2978.71|2978.71|2978.64|2978.64|0
1632922380000|2021-09-29 13:33:00|2956.04|2956.04|2956.52|2956.52|2956.52|2956.52|2956.04|2956.04|0
1632922390000|2021-09-29 13:33:10|2956.48|2956.48|2956.57|2956.57|2956.57|2956.57|2956.46|2956.46|0
1632907090000|2021-09-29 09:18:10|2978.52|2978.52|2978.29|2978.29|2978.52|2978.52|2978.29|2978.29|0
1632922400000|2021-09-29 13:33:20|2956.5|2956.5|2956.36|2956.36|2956.65|2956.65|2956.36|2956.36|0
1632922410000|2021-09-29 13:33:30|2956.21|2956.21|2956.28|2956.28|2956.36|2956.36|2956.21|2956.21|0
1632907100000|2021-09-29 09:18:20|2978.14|2978.14|2977.36|2977.36|2978.16|2978.16|2977.36|2977.36|0
1632922420000|2021-09-29 13:33:40|2956.33|2956.33|2955.89|2955.89|2956.33|2956.33|2955.87|2955.87|0
1632922430000|2021-09-29 13:33:50|2955.79|2955.79|2955.79|2955.79|2955.79|2955.79|2955.79|2955.79|0
1632907110000|2021-09-29 09:18:30|2977.24|2977.24|2976.94|2976.94|2977.24|2977.24|2976.91|2976.91|0
1632922440000|2021-09-29 13:34:00|2955.8|2955.8|2955.72|2955.72|2955.86|2955.86|2955.68|2955.68|0
1632907130000|2021-09-29 09:18:50|2977.07|2977.07|2977.07|2977.07|2977.07|2977.07|2977.07|2977.07|0
1632922450000|2021-09-29 13:34:10|2955.62|2955.62|2955.62|2955.62|2955.62|2955.62|2955.52|2955.52|0
1632922460000|2021-09-29 13:34:20|2955.47|2955.47|2955.64|2955.64|2955.64|2955.64|2955.47|2955.47|0
1632907140000|2021-09-29 09:19:00|2977.12|2977.12|2977.2|2977.2|2977.2|2977.2|2977.12|2977.12|0
1632922470000|2021-09-29 13:34:30|2955.79|2955.79|2955.43|2955.43|2955.93|2955.93|2955.43|2955.43|0
1632922480000|2021-09-29 13:34:40|2955.31|2955.31|2954.52|2954.52|2955.31|2955.31|2954.4|2954.4|0
1632907180000|2021-09-29 09:19:40|2977.3|2977.3|2977.3|2977.3|2977.3|2977.3|2977.3|2977.3|0
1632922490000|2021-09-29 13:34:50|2954.37|2954.37|2953.67|2953.67|2954.37|2954.37|2953.67|2953.67|0
1632922500000|2021-09-29 13:35:00|2953.6|2953.6|2954.06|2954.06|2954.06|2954.06|2953.6|2953.6|0
1632907190000|2021-09-29 09:19:50|2977.36|2977.36|2977.61|2977.61|2977.61|2977.61|2977.36|2977.36|0
1632922510000|2021-09-29 13:35:10|2954|2954|2953.76|2953.76|2954|2954|2953.76|2953.76|0
1632922520000|2021-09-29 13:35:20|2953.82|2953.82|2953.54|2953.54|2953.97|2953.97|2953.54|2953.54|0
1632907200000|2021-09-29 09:20:00|2977.69|2977.69|2977.82|2977.82|2977.82|2977.82|2977.69|2977.69|0
1632922530000|2021-09-29 13:35:30|2953.24|2953.24|2952.87|2952.87|2953.24|2953.24|2952.87|2952.87|0
1632922540000|2021-09-29 13:35:40|2953.22|2953.22|2954.38|2954.38|2954.38|2954.38|2953.22|2953.22|0
1632907210000|2021-09-29 09:20:10|2977.96|2977.96|2978.07|2978.07|2978.07|2978.07|2977.96|2977.96|0
1632922550000|2021-09-29 13:35:50|2954.5|2954.5|2954.6|2954.6|2954.65|2954.65|2954.45|2954.45|0
1632922560000|2021-09-29 13:36:00|2954.74|2954.74|2954.72|2954.72|2954.74|2954.74|2954.6|2954.6|0
1632907220000|2021-09-29 09:20:20|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|0
1632922570000|2021-09-29 13:36:10|2954.43|2954.43|2954.39|2954.39|2954.45|2954.45|2954.3|2954.3|0
1632922580000|2021-09-29 13:36:20|2954.25|2954.25|2954.39|2954.39|2954.39|2954.39|2954.25|2954.25|0
1632907230000|2021-09-29 09:20:30|2978.15|2978.15|2978.15|2978.15|2978.15|2978.15|2978.15|2978.15|0
1632922590000|2021-09-29 13:36:30|2954.26|2954.26|2953.8|2953.8|2954.26|2954.26|2953.75|2953.75|0
1632907240000|2021-09-29 09:20:40|2978.05|2978.05|2978.05|2978.05|2978.05|2978.05|2978.05|2978.05|0
1632922600000|2021-09-29 13:36:40|2953.66|2953.66|2954.08|2954.08|2954.19|2954.19|2953.66|2953.66|0
1632907250000|2021-09-29 09:20:50|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|0
1632922610000|2021-09-29 13:36:50|2953.96|2953.96|2954.64|2954.64|2954.64|2954.64|2953.96|2953.96|0
1632907260000|2021-09-29 09:21:00|2977.77|2977.77|2977.47|2977.47|2977.79|2977.79|2977.47|2977.47|0
1632922620000|2021-09-29 13:37:00|2954.79|2954.79|2954.83|2954.83|2954.83|2954.83|2954.72|2954.72|0
1632907290000|2021-09-29 09:21:30|2977.33|2977.33|2977.33|2977.33|2977.33|2977.33|2977.33|2977.33|0
1632922630000|2021-09-29 13:37:10|2954.69|2954.69|2954.68|2954.68|2954.9|2954.9|2954.61|2954.61|0
1632922640000|2021-09-29 13:37:20|2954.74|2954.74|2955.33|2955.33|2955.33|2955.33|2954.74|2954.74|0
1632907310000|2021-09-29 09:21:50|2977.18|2977.18|2974.48|2974.48|2977.18|2977.18|2974.48|2974.48|0
1632922660000|2021-09-29 13:37:40|2955.39|2955.39|2954.83|2954.83|2955.59|2955.59|2954.83|2954.83|0
1632922670000|2021-09-29 13:37:50|2954.76|2954.76|2954.87|2954.87|2954.92|2954.92|2954.76|2954.76|0
1632907320000|2021-09-29 09:22:00|2974.92|2974.92|2976.15|2976.15|2976.15|2976.15|2973.73|2973.73|0
1632922680000|2021-09-29 13:38:00|2954.72|2954.72|2954.69|2954.69|2954.76|2954.76|2954.69|2954.69|0
1632922690000|2021-09-29 13:38:10|2954.4|2954.4|2954.4|2954.4|2954.69|2954.69|2954.4|2954.4|0
1632907330000|2021-09-29 09:22:10|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|0
1632922700000|2021-09-29 13:38:20|2954.28|2954.28|2954.3|2954.3|2954.3|2954.3|2954.15|2954.15|0
1632922710000|2021-09-29 13:38:30|2954.25|2954.25|2953.89|2953.89|2954.25|2954.25|2953.89|2953.89|0
1632907340000|2021-09-29 09:22:20|2976.06|2976.06|2976.06|2976.06|2976.06|2976.06|2976.06|2976.06|0
1632922720000|2021-09-29 13:38:40|2953.78|2953.78|2953.78|2953.78|2953.84|2953.84|2953.78|2953.78|0
1632922730000|2021-09-29 13:38:50|2953.92|2953.92|2954.01|2954.01|2954.2|2954.2|2953.92|2953.92|0
1632907350000|2021-09-29 09:22:30|2975.94|2975.94|2973.32|2973.32|2975.94|2975.94|2973.32|2973.32|0
1632922740000|2021-09-29 13:39:00|2953.87|2953.87|2953.98|2953.98|2953.98|2953.98|2953.87|2953.87|0
1632907360000|2021-09-29 09:22:40|2973.47|2973.47|2973.16|2973.16|2973.76|2973.76|2973.16|2973.16|0
1632922760000|2021-09-29 13:39:20|2954.04|2954.04|2954.03|2954.03|2954.17|2954.17|2954.03|2954.03|0
1632922770000|2021-09-29 13:39:30|2953.96|2953.96|2953.89|2953.89|2954.07|2954.07|2953.89|2953.89|0
1632907370000|2021-09-29 09:22:50|2973.05|2973.05|2973.05|2973.05|2973.05|2973.05|2973.05|2973.05|0
1632922780000|2021-09-29 13:39:40|2953.95|2953.95|2954.75|2954.75|2954.75|2954.75|2953.95|2953.95|0
1632922790000|2021-09-29 13:39:50|2954.81|2954.81|2955.17|2955.17|2955.17|2955.17|2954.81|2954.81|0
1632907380000|2021-09-29 09:23:00|2973.3|2973.3|2973.23|2973.23|2973.3|2973.3|2973.23|2973.23|0
1632922800000|2021-09-29 13:40:00|2955.24|2955.24|2955.9|2955.9|2956.04|2956.04|2955.24|2955.24|0
1632907390000|2021-09-29 09:23:10|2973.18|2973.18|2971.51|2971.51|2973.18|2973.18|2971.51|2971.51|0
1632922820000|2021-09-29 13:40:20|2955.88|2955.88|2956.02|2956.02|2956.02|2956.02|2955.88|2955.88|0
1632907400000|2021-09-29 09:23:20|2972.1|2972.1|2972.04|2972.04|2972.1|2972.1|2972.04|2972.04|0
1632922830000|2021-09-29 13:40:30|2955.73|2955.73|2956.1|2956.1|2956.16|2956.16|2955.73|2955.73|0
1632922840000|2021-09-29 13:40:40|2955.96|2955.96|2955.96|2955.96|2956.08|2956.08|2955.85|2955.85|0
1632907410000|2021-09-29 09:23:30|2972.1|2972.1|2972.1|2972.1|2972.1|2972.1|2972.1|2972.1|0
1632922850000|2021-09-29 13:40:50|2955.94|2955.94|2956.25|2956.25|2956.25|2956.25|2955.94|2955.94|0
1632907420000|2021-09-29 09:23:40|2971.98|2971.98|2971.77|2971.77|2971.98|2971.98|2971.77|2971.77|0
1632922860000|2021-09-29 13:41:00|2956.38|2956.38|2956.66|2956.66|2956.91|2956.91|2956.38|2956.38|0
1632922870000|2021-09-29 13:41:10|2956.59|2956.59|2955.84|2955.84|2956.8|2956.8|2955.84|2955.84|0
1632907430000|2021-09-29 09:23:50|2971.83|2971.83|2972.12|2972.12|2972.12|2972.12|2971.83|2971.83|0
1632922880000|2021-09-29 13:41:20|2956.14|2956.14|2955.77|2955.77|2956.24|2956.24|2955.77|2955.77|0
1632907440000|2021-09-29 09:24:00|2972.07|2972.07|2972.07|2972.07|2972.07|2972.07|2972.07|2972.07|0
1632922890000|2021-09-29 13:41:30|2955.55|2955.55|2955.48|2955.48|2955.62|2955.62|2955.48|2955.48|0
1632922900000|2021-09-29 13:41:40|2955.35|2955.35|2955.33|2955.33|2955.35|2955.35|2955.33|2955.33|0
1632907450000|2021-09-29 09:24:10|2972.14|2972.14|2970.9|2970.9|2972.14|2972.14|2970.9|2970.9|0
1632922910000|2021-09-29 13:41:50|2955.47|2955.47|2955.39|2955.39|2955.47|2955.47|2955.33|2955.33|0
1632907460000|2021-09-29 09:24:20|2971.19|2971.19|2971.02|2971.02|2971.19|2971.19|2971.02|2971.02|0
1632922920000|2021-09-29 13:42:00|2955.5|2955.5|2955.55|2955.55|2955.55|2955.55|2955.5|2955.5|0
1632922930000|2021-09-29 13:42:10|2955.48|2955.48|2955.76|2955.76|2955.76|2955.76|2955.48|2955.48|0
1632907480000|2021-09-29 09:24:40|2971.17|2971.17|2971.17|2971.17|2971.17|2971.17|2971.17|2971.17|0
1632922940000|2021-09-29 13:42:20|2955.56|2955.56|2955.08|2955.08|2955.56|2955.56|2954.92|2954.92|0
1632922950000|2021-09-29 13:42:30|2955.01|2955.01|2954.71|2954.71|2955.01|2955.01|2954.71|2954.71|0
1632907490000|2021-09-29 09:24:50|2971.2|2971.2|2971.2|2971.2|2971.2|2971.2|2971.2|2971.2|0
1632922960000|2021-09-29 13:42:40|2954.76|2954.76|2954.43|2954.43|2954.76|2954.76|2954.43|2954.43|0
1632922970000|2021-09-29 13:42:50|2954.36|2954.36|2953.82|2953.82|2954.36|2954.36|2953.82|2953.82|0
1632907500000|2021-09-29 09:25:00|2971.15|2971.15|2971.15|2971.15|2971.15|2971.15|2971.15|2971.15|0
1632922980000|2021-09-29 13:43:00|2953.88|2953.88|2954.27|2954.27|2954.34|2954.34|2953.88|2953.88|0
1632907510000|2021-09-29 09:25:10|2971.03|2971.03|2971.03|2971.03|2971.03|2971.03|2971.03|2971.03|0
1632922990000|2021-09-29 13:43:10|2954.34|2954.34|2954.34|2954.34|2954.34|2954.34|2954.34|2954.34|0
1632923000000|2021-09-29 13:43:20|2954.21|2954.21|2954.04|2954.04|2954.21|2954.21|2953.98|2953.98|0
1632907520000|2021-09-29 09:25:20|2971.09|2971.09|2971.59|2971.59|2971.59|2971.59|2971.09|2971.09|0
1632923010000|2021-09-29 13:43:30|2954.17|2954.17|2953.76|2953.76|2954.17|2954.17|2953.75|2953.75|0
1632923020000|2021-09-29 13:43:40|2953.63|2953.63|2953.72|2953.72|2953.72|2953.72|2953.24|2953.24|0
1632907530000|2021-09-29 09:25:30|2971.29|2971.29|2971.08|2971.08|2971.44|2971.44|2971.08|2971.08|0
1632923030000|2021-09-29 13:43:50|2953.52|2953.52|2953.59|2953.59|2953.59|2953.59|2953.52|2953.52|0
1632907540000|2021-09-29 09:25:40|2971.49|2971.49|2971.64|2971.64|2971.64|2971.64|2971.13|2971.13|0
1632923040000|2021-09-29 13:44:00|2953.44|2953.44|2953.17|2953.17|2953.44|2953.44|2953.17|2953.17|0
1632923060000|2021-09-29 13:44:20|2953.04|2953.04|2952.97|2952.97|2953.04|2953.04|2952.97|2952.97|0
1632907550000|2021-09-29 09:25:50|2971.54|2971.54|2971.76|2971.76|2971.76|2971.76|2971.54|2971.54|0
1632923070000|2021-09-29 13:44:30|2952.75|2952.75|2952.75|2952.75|2952.89|2952.89|2952.75|2952.75|0
1632907560000|2021-09-29 09:26:00|2971.65|2971.65|2971.64|2971.64|2971.77|2971.77|2971.64|2971.64|0
1632923080000|2021-09-29 13:44:40|2952.6|2952.6|2952.54|2952.54|2952.75|2952.75|2952.54|2952.54|0
1632923090000|2021-09-29 13:44:50|2952.37|2952.37|2952.39|2952.39|2952.39|2952.39|2952.25|2952.25|0
1632907580000|2021-09-29 09:26:20|2971.43|2971.43|2971.43|2971.43|2971.43|2971.43|2971.43|2971.43|0
1632923100000|2021-09-29 13:45:00|2952.34|2952.34|2952.28|2952.28|2952.34|2952.34|2951.85|2951.85|0
1632907600000|2021-09-29 09:26:40|2971.37|2971.37|2971.81|2971.81|2971.81|2971.81|2971.37|2971.37|0
1632923110000|2021-09-29 13:45:10|2952.32|2952.32|2952.34|2952.34|2952.4|2952.4|2952.19|2952.19|0
1632923120000|2021-09-29 13:45:20|2952.39|2952.39|2951.58|2951.58|2952.39|2952.39|2951.15|2951.15|0
1632907610000|2021-09-29 09:26:50|2972.1|2972.1|2972.29|2972.29|2972.4|2972.4|2972.1|2972.1|0
1632923130000|2021-09-29 13:45:30|2951.52|2951.52|2952.45|2952.45|2952.45|2952.45|2951.52|2951.52|0
1632907650000|2021-09-29 09:27:30|2972.36|2972.36|2972.36|2972.36|2972.36|2972.36|2972.36|2972.36|0
1632923140000|2021-09-29 13:45:40|2952.69|2952.69|2952.49|2952.49|2952.69|2952.69|2952.49|2952.49|0
1632923150000|2021-09-29 13:45:50|2952.33|2952.33|2952.27|2952.27|2952.33|2952.33|2952.27|2952.27|0
1632907680000|2021-09-29 09:28:00|2972.1|2972.1|2972.16|2972.16|2972.16|2972.16|2972.1|2972.1|0
1632923160000|2021-09-29 13:46:00|2952.21|2952.21|2952.08|2952.08|2952.22|2952.22|2951.94|2951.94|0
1632923180000|2021-09-29 13:46:20|2952.15|2952.15|2952.55|2952.55|2952.55|2952.55|2952.15|2952.15|0
1632907690000|2021-09-29 09:28:10|2972.29|2972.29|2972.3|2972.3|2972.59|2972.59|2972.1|2972.1|0
1632923190000|2021-09-29 13:46:30|2952.25|2952.25|2953.05|2953.05|2953.05|2953.05|2952.25|2952.25|0
1632907700000|2021-09-29 09:28:20|2972.89|2972.89|2972.89|2972.89|2972.89|2972.89|2972.89|2972.89|0
1632923200000|2021-09-29 13:46:40|2953.18|2953.18|2954|2954|2954|2954|2953.18|2953.18|0
1632923210000|2021-09-29 13:46:50|2954.15|2954.15|2954.44|2954.44|2954.44|2954.44|2954.15|2954.15|0
1632907710000|2021-09-29 09:28:30|2973.02|2973.02|2973.24|2973.24|2973.24|2973.24|2972.98|2972.98|0
1632923220000|2021-09-29 13:47:00|2954.33|2954.33|2954.63|2954.63|2954.63|2954.63|2954.33|2954.33|0
1632923230000|2021-09-29 13:47:10|2954.49|2954.49|2954.37|2954.37|2954.78|2954.78|2954.37|2954.37|0
1632907720000|2021-09-29 09:28:40|2973.31|2973.31|2973.18|2973.18|2973.31|2973.31|2973.18|2973.18|0
1632923240000|2021-09-29 13:47:20|2954.42|2954.42|2954.68|2954.68|2954.68|2954.68|2954.42|2954.42|0
1632923260000|2021-09-29 13:47:40|2954.78|2954.78|2954.49|2954.49|2954.78|2954.78|2954.49|2954.49|0
1632907730000|2021-09-29 09:28:50|2972.89|2972.89|2973.75|2973.75|2973.75|2973.75|2972.89|2972.89|0
1632923270000|2021-09-29 13:47:50|2954.78|2954.78|2954.5|2954.5|2954.78|2954.78|2954.43|2954.43|0
1632907750000|2021-09-29 09:29:10|2973.82|2973.82|2973.82|2973.82|2973.82|2973.82|2973.82|2973.82|0
1632923280000|2021-09-29 13:48:00|2954.44|2954.44|2954.5|2954.5|2954.5|2954.5|2954.3|2954.3|0
1632923290000|2021-09-29 13:48:10|2954.6|2954.6|2955.07|2955.07|2955.21|2955.21|2954.6|2954.6|0
1632907760000|2021-09-29 09:29:20|2973.92|2973.92|2974.71|2974.71|2974.71|2974.71|2973.92|2973.92|0
1632923300000|2021-09-29 13:48:20|2955.21|2955.21|2955.21|2955.21|2955.21|2955.21|2955.21|2955.21|0
1632923310000|2021-09-29 13:48:30|2955.27|2955.27|2955.5|2955.5|2955.5|2955.5|2955.27|2955.27|0
1632907790000|2021-09-29 09:29:50|2974.66|2974.66|2974.71|2974.71|2974.94|2974.94|2974.66|2974.66|0
1632923320000|2021-09-29 13:48:40|2955.65|2955.65|2955.79|2955.79|2955.79|2955.79|2955.65|2955.65|0
1632907800000|2021-09-29 09:30:00|2974.77|2974.77|2975.45|2975.45|2975.45|2975.45|2974.71|2974.71|0
1632923330000|2021-09-29 13:48:50|2955.92|2955.92|2956.03|2956.03|2956.03|2956.03|2955.76|2955.76|0
1632923340000|2021-09-29 13:49:00|2955.98|2955.98|2956.45|2956.45|2956.56|2956.56|2955.98|2955.98|0
1632907810000|2021-09-29 09:30:10|2975.39|2975.39|2975.39|2975.39|2975.39|2975.39|2975.39|2975.39|0
1632923350000|2021-09-29 13:49:10|2956.39|2956.39|2956.39|2956.39|2956.39|2956.39|2956.39|2956.39|0
1632923360000|2021-09-29 13:49:20|2956.58|2956.58|2956.73|2956.73|2956.73|2956.73|2956.45|2956.45|0
1632907820000|2021-09-29 09:30:20|2975.52|2975.52|2975.52|2975.52|2975.52|2975.52|2975.52|2975.52|0
1632923380000|2021-09-29 13:49:40|2956.79|2956.79|2957.35|2957.35|2957.35|2957.35|2956.5|2956.5|0
1632923390000|2021-09-29 13:49:50|2957.5|2957.5|2957.5|2957.5|2957.5|2957.5|2957.5|2957.5|0
1632907830000|2021-09-29 09:30:30|2975.4|2975.4|2975.5|2975.5|2975.5|2975.5|2975.38|2975.38|0
1632907840000|2021-09-29 09:30:40|2975.43|2975.43|2975.64|2975.64|2975.64|2975.64|2975.43|2975.43|0
1632923400000|2021-09-29 13:50:00|2957.79|2957.79|2957.56|2957.56|2957.86|2957.86|2957.41|2957.41|0
1632907850000|2021-09-29 09:30:50|2975.2|2975.2|2975.49|2975.49|2975.49|2975.49|2975.2|2975.2|0
1632923410000|2021-09-29 13:50:10|2957.62|2957.62|2957.74|2957.74|2957.74|2957.74|2957.62|2957.62|0
1632907860000|2021-09-29 09:31:00|2975.61|2975.61|2975.61|2975.61|2975.61|2975.61|2975.61|2975.61|0
1632923420000|2021-09-29 13:50:20|2957.88|2957.88|2957.7|2957.7|2957.88|2957.88|2957.7|2957.7|0
1632907870000|2021-09-29 09:31:10|2975.64|2975.64|2975.64|2975.64|2975.64|2975.64|2975.64|2975.64|0
1632923430000|2021-09-29 13:50:30|2957.84|2957.84|2957.88|2957.88|2957.88|2957.88|2957.84|2957.84|0
1632907880000|2021-09-29 09:31:20|2975.5|2975.5|2975.5|2975.5|2975.5|2975.5|2975.5|2975.5|0
1632923440000|2021-09-29 13:50:40|2957.99|2957.99|2958.17|2958.17|2958.17|2958.17|2957.99|2957.99|0
1632907900000|2021-09-29 09:31:40|2975.57|2975.57|2975.57|2975.57|2975.57|2975.57|2975.57|2975.57|0
1632923450000|2021-09-29 13:50:50|2958.28|2958.28|2958.34|2958.34|2958.34|2958.34|2958.28|2958.28|0
1632907910000|2021-09-29 09:31:50|2975.59|2975.59|2975.7|2975.7|2975.7|2975.7|2975.53|2975.53|0
1632923460000|2021-09-29 13:51:00|2958.39|2958.39|2958.71|2958.71|2958.71|2958.71|2958.39|2958.39|0
1632907920000|2021-09-29 09:32:00|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|0
1632923470000|2021-09-29 13:51:10|2958.78|2958.78|2958.78|2958.78|2958.78|2958.78|2958.78|2958.78|0
1632907940000|2021-09-29 09:32:20|2975.91|2975.91|2975.74|2975.74|2975.91|2975.91|2975.74|2975.74|0
1632923480000|2021-09-29 13:51:20|2958.92|2958.92|2958.43|2958.43|2958.92|2958.92|2958.43|2958.43|0
1632907960000|2021-09-29 09:32:40|2975.91|2975.91|2976.39|2976.39|2976.39|2976.39|2975.91|2975.91|0
1632923490000|2021-09-29 13:51:30|2958.29|2958.29|2958.77|2958.77|2958.78|2958.78|2958.22|2958.22|0
1632923500000|2021-09-29 13:51:40|2958.91|2958.91|2958.94|2958.94|2959.17|2959.17|2958.85|2958.85|0
1632907970000|2021-09-29 09:32:50|2976.5|2976.5|2976.07|2976.07|2976.5|2976.5|2976.07|2976.07|0
1632923510000|2021-09-29 13:51:50|2959.06|2959.06|2959.25|2959.25|2959.25|2959.25|2959.06|2959.06|0
1632908010000|2021-09-29 09:33:30|2976.37|2976.37|2975.82|2975.82|2976.37|2976.37|2975.82|2975.82|0
1632923520000|2021-09-29 13:52:00|2959.37|2959.37|2959.79|2959.79|2959.82|2959.82|2959.37|2959.37|0
1632908020000|2021-09-29 09:33:40|2975.75|2975.75|2975.75|2975.75|2975.75|2975.75|2975.75|2975.75|0
1632923530000|2021-09-29 13:52:10|2959.93|2959.93|2960.96|2960.96|2960.96|2960.96|2959.64|2959.64|0
1632908030000|2021-09-29 09:33:50|2975.82|2975.82|2975.76|2975.76|2975.82|2975.82|2975.76|2975.76|0
1632923540000|2021-09-29 13:52:20|2961.03|2961.03|2961.59|2961.59|2961.64|2961.64|2961.03|2961.03|0
1632908040000|2021-09-29 09:34:00|2975.91|2975.91|2976.02|2976.02|2976.02|2976.02|2975.91|2975.91|0
1632923550000|2021-09-29 13:52:30|2961.62|2961.62|2961.28|2961.28|2961.62|2961.62|2961.28|2961.28|0
1632908050000|2021-09-29 09:34:10|2975.85|2975.85|2975.79|2975.79|2975.85|2975.85|2975.79|2975.79|0
1632923560000|2021-09-29 13:52:40|2961.34|2961.34|2961.48|2961.48|2961.48|2961.48|2961.34|2961.34|0
1632908060000|2021-09-29 09:34:20|2975.72|2975.72|2975.72|2975.72|2975.72|2975.72|2975.72|2975.72|0
1632923570000|2021-09-29 13:52:50|2961.34|2961.34|2961.27|2961.27|2961.4|2961.4|2961.05|2961.05|0
1632908080000|2021-09-29 09:34:40|2975.58|2975.58|2975.58|2975.58|2975.58|2975.58|2975.58|2975.58|0
1632923580000|2021-09-29 13:53:00|2961.14|2961.14|2961.15|2961.15|2961.2|2961.2|2961.14|2961.14|0
1632923590000|2021-09-29 13:53:10|2961.03|2961.03|2960.91|2960.91|2961.03|2961.03|2960.75|2960.75|0
1632908090000|2021-09-29 09:34:50|2975.84|2975.84|2975.93|2975.93|2975.98|2975.98|2975.84|2975.84|0
1632923600000|2021-09-29 13:53:20|2960.78|2960.78|2960.95|2960.95|2960.95|2960.95|2960.78|2960.78|0
1632908100000|2021-09-29 09:35:00|2975.9|2975.9|2975.84|2975.84|2975.9|2975.9|2975.84|2975.84|0
1632923610000|2021-09-29 13:53:30|2961.1|2961.1|2961|2961|2961.1|2961.1|2960.86|2960.86|0
1632908110000|2021-09-29 09:35:10|2975.95|2975.95|2976.01|2976.01|2976.01|2976.01|2975.95|2975.95|0
1632923620000|2021-09-29 13:53:40|2961.15|2961.15|2961.24|2961.24|2961.24|2961.24|2961.09|2961.09|0
1632908120000|2021-09-29 09:35:20|2976.07|2976.07|2976.13|2976.13|2976.13|2976.13|2976.07|2976.07|0
1632923630000|2021-09-29 13:53:50|2961.3|2961.3|2961.11|2961.11|2961.3|2961.3|2961.11|2961.11|0
1632908140000|2021-09-29 09:35:40|2976.06|2976.06|2975.95|2975.95|2976.06|2976.06|2975.95|2975.95|0
1632923640000|2021-09-29 13:54:00|2960.99|2960.99|2961.03|2961.03|2961.09|2961.09|2960.89|2960.89|0
1632908150000|2021-09-29 09:35:50|2975.89|2975.89|2975.89|2975.89|2975.89|2975.89|2975.89|2975.89|0
1632923650000|2021-09-29 13:54:10|2960.89|2960.89|2960.84|2960.84|2960.89|2960.89|2960.84|2960.84|0
1632908160000|2021-09-29 09:36:00|2976.33|2976.33|2977.05|2977.05|2977.2|2977.2|2976.33|2976.33|0
1632923660000|2021-09-29 13:54:20|2960.77|2960.77|2960.9|2960.9|2960.9|2960.9|2960.51|2960.51|0
1632908170000|2021-09-29 09:36:10|2976.9|2976.9|2976.9|2976.9|2977.03|2977.03|2976.9|2976.9|0
1632923670000|2021-09-29 13:54:30|2960.96|2960.96|2960.79|2960.79|2961.1|2961.1|2960.72|2960.72|0
1632908180000|2021-09-29 09:36:20|2976.8|2976.8|2976.36|2976.36|2976.8|2976.8|2976.21|2976.21|0
1632923680000|2021-09-29 13:54:40|2960.64|2960.64|2960.29|2960.29|2960.79|2960.79|2960.29|2960.29|0
1632908190000|2021-09-29 09:36:30|2976.3|2976.3|2976.3|2976.3|2976.3|2976.3|2976.3|2976.3|0
1632923690000|2021-09-29 13:54:50|2960.35|2960.35|2960.35|2960.35|2960.35|2960.35|2960.35|2960.35|0
1632908220000|2021-09-29 09:37:00|2976.47|2976.47|2976.44|2976.44|2976.68|2976.68|2976.41|2976.41|0
1632923700000|2021-09-29 13:55:00|2960.41|2960.41|2960.4|2960.4|2960.41|2960.41|2960.27|2960.27|0
1632908230000|2021-09-29 09:37:10|2976.38|2976.38|2976.43|2976.43|2976.43|2976.43|2976.26|2976.26|0
1632923710000|2021-09-29 13:55:10|2960.54|2960.54|2960.79|2960.79|2960.79|2960.79|2960.54|2960.54|0
1632908250000|2021-09-29 09:37:30|2976.32|2976.32|2975.72|2975.72|2976.32|2976.32|2975.72|2975.72|0
1632923720000|2021-09-29 13:55:20|2960.66|2960.66|2960.61|2960.61|2960.66|2960.66|2960.46|2960.46|0
1632908260000|2021-09-29 09:37:40|2975.48|2975.48|2975.48|2975.48|2975.48|2975.48|2975.48|2975.48|0
1632923730000|2021-09-29 13:55:30|2960.75|2960.75|2960.95|2960.95|2960.95|2960.95|2960.75|2960.75|0
1632908280000|2021-09-29 09:38:00|2975.44|2975.44|2975.79|2975.79|2975.79|2975.79|2975.44|2975.44|0
1632923740000|2021-09-29 13:55:40|2960.88|2960.88|2961.28|2961.28|2961.28|2961.28|2960.82|2960.82|0
1632908290000|2021-09-29 09:38:10|2975.91|2975.91|2975.91|2975.91|2975.91|2975.91|2975.91|2975.91|0
1632923750000|2021-09-29 13:55:50|2961.48|2961.48|2961.88|2961.88|2961.88|2961.88|2961.48|2961.48|0
1632908310000|2021-09-29 09:38:30|2975.87|2975.87|2976.23|2976.23|2976.23|2976.23|2975.87|2975.87|0
1632923760000|2021-09-29 13:56:00|2962.01|2962.01|2962.2|2962.2|2962.2|2962.2|2962.01|2962.01|0
1632908330000|2021-09-29 09:38:50|2976.38|2976.38|2976.38|2976.38|2976.38|2976.38|2976.38|2976.38|0
1632923770000|2021-09-29 13:56:10|2962.25|2962.25|2962.18|2962.18|2962.25|2962.25|2962.18|2962.18|0
1632908350000|2021-09-29 09:39:10|2976.52|2976.52|2976.52|2976.52|2976.52|2976.52|2976.52|2976.52|0
1632923780000|2021-09-29 13:56:20|2962.07|2962.07|2961.57|2961.57|2962.07|2962.07|2961.57|2961.57|0
1632908380000|2021-09-29 09:39:40|2976.64|2976.64|2976.85|2976.85|2976.85|2976.85|2976.64|2976.64|0
1632923790000|2021-09-29 13:56:30|2961.42|2961.42|2961.07|2961.07|2961.42|2961.42|2961.07|2961.07|0
1632908390000|2021-09-29 09:39:50|2976.97|2976.97|2977.03|2977.03|2977.03|2977.03|2976.97|2976.97|0
1632923800000|2021-09-29 13:56:40|2960.94|2960.94|2960.88|2960.88|2960.94|2960.94|2960.88|2960.88|0
1632908400000|2021-09-29 09:40:00|2976.89|2976.89|2976.81|2976.81|2976.89|2976.89|2976.81|2976.81|0
1632923810000|2021-09-29 13:56:50|2960.73|2960.73|2960.62|2960.62|2960.73|2960.73|2960.62|2960.62|0
1632908410000|2021-09-29 09:40:10|2976.37|2976.37|2976.5|2976.5|2976.78|2976.78|2976.37|2976.37|0
1632923820000|2021-09-29 13:57:00|2960.49|2960.49|2960.34|2960.34|2960.49|2960.49|2960.34|2960.34|0
1632908420000|2021-09-29 09:40:20|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|0
1632923830000|2021-09-29 13:57:10|2960.2|2960.2|2960.2|2960.2|2960.2|2960.2|2960.2|2960.2|0
1632908440000|2021-09-29 09:40:40|2976.39|2976.39|2976.33|2976.33|2976.39|2976.39|2976.33|2976.33|0
1632923840000|2021-09-29 13:57:20|2960.01|2960.01|2959.78|2959.78|2960.01|2960.01|2959.78|2959.78|0
1632908450000|2021-09-29 09:40:50|2976.05|2976.05|2976.11|2976.11|2976.11|2976.11|2976.05|2976.05|0
1632923850000|2021-09-29 13:57:30|2959.58|2959.58|2959.53|2959.53|2959.69|2959.69|2959.53|2959.53|0
1632908460000|2021-09-29 09:41:00|2976.18|2976.18|2976.18|2976.18|2976.18|2976.18|2976.18|2976.18|0
1632923860000|2021-09-29 13:57:40|2959.4|2959.4|2959.4|2959.4|2959.4|2959.4|2959.4|2959.4|0
1632908480000|2021-09-29 09:41:20|2976.11|2976.11|2976.05|2976.05|2976.11|2976.11|2976.05|2976.05|0
1632923870000|2021-09-29 13:57:50|2959.35|2959.35|2959.35|2959.35|2959.35|2959.35|2959.35|2959.35|0
1632908490000|2021-09-29 09:41:30|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|0
1632923880000|2021-09-29 13:58:00|2959.29|2959.29|2959.15|2959.15|2959.29|2959.29|2959.15|2959.15|0
1632908500000|2021-09-29 09:41:40|2975.97|2975.97|2975.97|2975.97|2975.97|2975.97|2975.83|2975.83|0
1632923890000|2021-09-29 13:58:10|2959.05|2959.05|2958.83|2958.83|2959.11|2959.11|2958.69|2958.69|0
1632908520000|2021-09-29 09:42:00|2976.26|2976.26|2976.26|2976.26|2976.26|2976.26|2976.26|2976.26|0
1632923900000|2021-09-29 13:58:20|2958.69|2958.69|2958.54|2958.54|2958.83|2958.83|2958.54|2958.54|0
1632923910000|2021-09-29 13:58:30|2958.61|2958.61|2958.9|2958.9|2958.9|2958.9|2958.55|2958.55|0
1632908530000|2021-09-29 09:42:10|2976.39|2976.39|2976.39|2976.39|2976.39|2976.39|2976.39|2976.39|0
1632923920000|2021-09-29 13:58:40|2958.83|2958.83|2958.83|2958.83|2958.83|2958.83|2958.83|2958.83|0
1632908560000|2021-09-29 09:42:40|2976.27|2976.27|2976.19|2976.19|2976.27|2976.27|2976.04|2976.04|0
1632923940000|2021-09-29 13:59:00|2958.77|2958.77|2957.97|2957.97|2958.77|2958.77|2957.74|2957.74|0
1632908580000|2021-09-29 09:43:00|2976.48|2976.48|2976.48|2976.48|2976.48|2976.48|2976.48|2976.48|0
1632923950000|2021-09-29 13:59:10|2957.82|2957.82|2958.05|2958.05|2958.11|2958.11|2957.53|2957.53|0
1632908610000|2021-09-29 09:43:30|2976.54|2976.54|2976.45|2976.45|2976.6|2976.6|2976.45|2976.45|0
1632923960000|2021-09-29 13:59:20|2958.17|2958.17|2958.34|2958.34|2958.34|2958.34|2958.17|2958.17|0
1632908670000|2021-09-29 09:44:30|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|2976.26|2976.26|0
1632923970000|2021-09-29 13:59:30|2958.48|2958.48|2958.48|2958.48|2958.48|2958.48|2958.48|2958.48|0
1632908680000|2021-09-29 09:44:40|2976.26|2976.26|2976.26|2976.26|2976.26|2976.26|2976.26|2976.26|0
1632923980000|2021-09-29 13:59:40|2958.54|2958.54|2958.35|2958.35|2958.54|2958.54|2958.35|2958.35|0
1632908710000|2021-09-29 09:45:10|2976.41|2976.41|2976.55|2976.55|2976.69|2976.69|2976.41|2976.41|0
1632923990000|2021-09-29 13:59:50|2958.28|2958.28|2958.6|2958.6|2958.6|2958.6|2958.28|2958.28|0
1632908720000|2021-09-29 09:45:20|2976.65|2976.65|2976.65|2976.65|2976.65|2976.65|2976.65|2976.65|0
1632924000000|2021-09-29 14:00:00|2958.56|2958.56|2958.54|2958.54|2958.66|2958.66|2958.36|2958.36|0
1632908740000|2021-09-29 09:45:40|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|0
1632924010000|2021-09-29 14:00:10|2958.74|2958.74|2959.07|2959.07|2959.07|2959.07|2958.74|2958.74|0
1632908760000|2021-09-29 09:46:00|2976.78|2976.78|2976.78|2976.78|2976.78|2976.78|2976.78|2976.78|0
1632924020000|2021-09-29 14:00:20|2959.28|2959.28|2959.75|2959.75|2959.75|2959.75|2959.28|2959.28|0
1632908780000|2021-09-29 09:46:20|2976.71|2976.71|2976.78|2976.78|2976.78|2976.78|2976.71|2976.71|0
1632924030000|2021-09-29 14:00:30|2959.82|2959.82|2960.13|2960.13|2960.13|2960.13|2959.82|2959.82|0
1632908820000|2021-09-29 09:47:00|2976.72|2976.72|2976.76|2976.76|2976.76|2976.76|2976.72|2976.72|0
1632924040000|2021-09-29 14:00:40|2960.2|2960.2|2960.51|2960.51|2960.51|2960.51|2960.2|2960.2|0
1632908830000|2021-09-29 09:47:10|2977.35|2977.35|2977.83|2977.83|2977.93|2977.93|2977.35|2977.35|0
1632924050000|2021-09-29 14:00:50|2960.36|2960.36|2959.92|2959.92|2960.36|2960.36|2959.92|2959.92|0
1632908840000|2021-09-29 09:47:20|2977.94|2977.94|2977.94|2977.94|2977.94|2977.94|2977.94|2977.94|0
1632924060000|2021-09-29 14:01:00|2959.8|2959.8|2959.8|2959.8|2959.8|2959.8|2959.8|2959.8|0
1632908860000|2021-09-29 09:47:40|2978.07|2978.07|2977.77|2977.77|2978.07|2978.07|2977.77|2977.77|0
1632924070000|2021-09-29 14:01:10|2959.73|2959.73|2960.12|2960.12|2960.12|2960.12|2959.59|2959.59|0
1632908870000|2021-09-29 09:47:50|2977.65|2977.65|2977.7|2977.7|2977.7|2977.7|2977.65|2977.65|0
1632924090000|2021-09-29 14:01:30|2959.95|2959.95|2959.85|2959.85|2959.95|2959.95|2959.79|2959.79|0
1632908880000|2021-09-29 09:48:00|2977.93|2977.93|2977.87|2977.87|2977.93|2977.93|2977.87|2977.87|0
1632924100000|2021-09-29 14:01:40|2959.7|2959.7|2959.7|2959.7|2959.7|2959.7|2959.7|2959.7|0
1632908890000|2021-09-29 09:48:10|2977.93|2977.93|2977.86|2977.86|2977.93|2977.93|2977.86|2977.86|0
1632924110000|2021-09-29 14:01:50|2959.85|2959.85|2960.16|2960.16|2960.16|2960.16|2959.85|2959.85|0
1632908900000|2021-09-29 09:48:20|2977.93|2977.93|2977.99|2977.99|2977.99|2977.99|2977.93|2977.93|0
1632924120000|2021-09-29 14:02:00|2960.33|2960.33|2960.6|2960.6|2960.77|2960.77|2960.33|2960.33|0
1632908910000|2021-09-29 09:48:30|2978.1|2978.1|2978.14|2978.14|2978.14|2978.14|2978.1|2978.1|0
1632924130000|2021-09-29 14:02:10|2960.84|2960.84|2960.74|2960.74|2960.94|2960.94|2960.74|2960.74|0
1632908930000|2021-09-29 09:48:50|2977.97|2977.97|2977.97|2977.97|2977.97|2977.97|2977.97|2977.97|0
1632924140000|2021-09-29 14:02:20|2961.03|2961.03|2961.1|2961.1|2961.1|2961.1|2961.03|2961.03|0
1632908950000|2021-09-29 09:49:10|2977.83|2977.83|2977.97|2977.97|2977.97|2977.97|2977.83|2977.83|0
1632924150000|2021-09-29 14:02:30|2960.95|2960.95|2960.81|2960.81|2960.95|2960.95|2960.81|2960.81|0
1632908980000|2021-09-29 09:49:40|2978.09|2978.09|2977.98|2977.98|2978.09|2978.09|2977.98|2977.98|0
1632924160000|2021-09-29 14:02:40|2960.95|2960.95|2960.99|2960.99|2961.1|2961.1|2960.95|2960.95|0
1632908990000|2021-09-29 09:49:50|2977.92|2977.92|2977.72|2977.72|2977.92|2977.92|2977.72|2977.72|0
1632924170000|2021-09-29 14:02:50|2960.75|2960.75|2960.87|2960.87|2960.87|2960.87|2960.75|2960.75|0
1632924180000|2021-09-29 14:03:00|2960.85|2960.85|2960.74|2960.74|2960.85|2960.85|2960.74|2960.74|0
1632909010000|2021-09-29 09:50:10|2977.83|2977.83|2977.73|2977.73|2977.83|2977.83|2977.71|2977.71|0
1632924190000|2021-09-29 14:03:10|2960.89|2960.89|2960.56|2960.56|2961.04|2961.04|2960.56|2960.56|0
1632909030000|2021-09-29 09:50:30|2977.4|2977.4|2977.4|2977.4|2977.4|2977.4|2977.34|2977.34|0
1632924200000|2021-09-29 14:03:20|2960.12|2960.12|2959.78|2959.78|2960.12|2960.12|2959.56|2959.56|0
1632909050000|2021-09-29 09:50:50|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|0
1632924210000|2021-09-29 14:03:30|2959.72|2959.72|2959.49|2959.49|2959.72|2959.72|2959.49|2959.49|0
1632924220000|2021-09-29 14:03:40|2959.44|2959.44|2960.02|2960.02|2960.02|2960.02|2959.44|2959.44|0
1632909060000|2021-09-29 09:51:00|2977.14|2977.14|2977.1|2977.1|2977.21|2977.21|2977.1|2977.1|0
1632924230000|2021-09-29 14:03:50|2960.17|2960.17|2960.17|2960.17|2960.17|2960.17|2960.17|2960.17|0
1632909070000|2021-09-29 09:51:10|2977.17|2977.17|2977.38|2977.38|2977.38|2977.38|2977.17|2977.17|0
1632924240000|2021-09-29 14:04:00|2960.1|2960.1|2960.1|2960.1|2960.1|2960.1|2960.1|2960.1|0
1632909080000|2021-09-29 09:51:20|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|0
1632924250000|2021-09-29 14:04:10|2960.08|2960.08|2959.63|2959.63|2960.08|2960.08|2959.63|2959.63|0
1632909100000|2021-09-29 09:51:40|2977.03|2977.03|2977.03|2977.03|2977.03|2977.03|2977.03|2977.03|0
1632924260000|2021-09-29 14:04:20|2959.48|2959.48|2959.63|2959.63|2959.63|2959.63|2959.48|2959.48|0
1632909140000|2021-09-29 09:52:20|2976.9|2976.9|2976.9|2976.9|2976.9|2976.9|2976.9|2976.9|0
1632924270000|2021-09-29 14:04:30|2959.77|2959.77|2959.24|2959.24|2959.77|2959.77|2959.24|2959.24|0
1632909150000|2021-09-29 09:52:30|2976.83|2976.83|2976.77|2976.77|2976.83|2976.83|2976.77|2976.77|0
1632924280000|2021-09-29 14:04:40|2959.1|2959.1|2958.86|2958.86|2959.11|2959.11|2958.56|2958.56|0
1632909190000|2021-09-29 09:53:10|2976.7|2976.7|2976.57|2976.57|2976.7|2976.7|2976.57|2976.57|0
1632924290000|2021-09-29 14:04:50|2958.96|2958.96|2959.1|2959.1|2959.1|2959.1|2958.96|2958.96|0
1632909200000|2021-09-29 09:53:20|2976.87|2976.87|2976.51|2976.51|2976.87|2976.87|2976.36|2976.36|0
1632924300000|2021-09-29 14:05:00|2959.23|2959.23|2959.37|2959.37|2959.37|2959.37|2959.13|2959.13|0
1632909210000|2021-09-29 09:53:30|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|0
1632924310000|2021-09-29 14:05:10|2959.24|2959.24|2959.35|2959.35|2959.35|2959.35|2959.24|2959.24|0
1632909220000|2021-09-29 09:53:40|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|0
1632924320000|2021-09-29 14:05:20|2959.31|2959.31|2959.02|2959.02|2959.31|2959.31|2958.73|2958.73|0
1632909230000|2021-09-29 09:53:50|2976.15|2976.15|2976.04|2976.04|2976.15|2976.15|2976.04|2976.04|0
1632924330000|2021-09-29 14:05:30|2958.9|2958.9|2958.58|2958.58|2959.02|2959.02|2958.58|2958.58|0
1632909240000|2021-09-29 09:54:00|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|0
1632924340000|2021-09-29 14:05:40|2958.7|2958.7|2958.8|2958.8|2958.95|2958.95|2958.66|2958.66|0
1632909260000|2021-09-29 09:54:20|2975.83|2975.83|2975.9|2975.9|2975.93|2975.93|2975.83|2975.83|0
1632924350000|2021-09-29 14:05:50|2958.95|2958.95|2958.83|2958.83|2958.95|2958.95|2958.83|2958.83|0
1632909270000|2021-09-29 09:54:30|2975.79|2975.79|2975.79|2975.79|2975.79|2975.79|2975.79|2975.79|0
1632924360000|2021-09-29 14:06:00|2958.76|2958.76|2959.43|2959.43|2959.43|2959.43|2958.7|2958.7|0
1632909290000|2021-09-29 09:54:50|2975.92|2975.92|2976.09|2976.09|2976.16|2976.16|2975.92|2975.92|0
1632924370000|2021-09-29 14:06:10|2959.48|2959.48|2959.48|2959.48|2959.48|2959.48|2959.48|2959.48|0
1632924380000|2021-09-29 14:06:20|2959.63|2959.63|2959.63|2959.63|2959.63|2959.63|2959.63|2959.63|0
1632909300000|2021-09-29 09:55:00|2976.03|2976.03|2976.08|2976.08|2976.08|2976.08|2975.98|2975.98|0
1632924400000|2021-09-29 14:06:40|2959.92|2959.92|2960.47|2960.47|2960.56|2960.56|2959.63|2959.63|0
1632909320000|2021-09-29 09:55:20|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|0
1632924410000|2021-09-29 14:06:50|2960.72|2960.72|2960.85|2960.85|2960.85|2960.85|2960.7|2960.7|0
1632909340000|2021-09-29 09:55:40|2975.79|2975.79|2976.31|2976.31|2976.38|2976.38|2975.79|2975.79|0
1632924430000|2021-09-29 14:07:10|2960.72|2960.72|2960.93|2960.93|2960.93|2960.93|2960.72|2960.72|0
1632909350000|2021-09-29 09:55:50|2976.45|2976.45|2976.65|2976.65|2976.65|2976.65|2976.45|2976.45|0
1632924440000|2021-09-29 14:07:20|2960.9|2960.9|2960.11|2960.11|2960.9|2960.9|2959.96|2959.96|0
1632909360000|2021-09-29 09:56:00|2977.09|2977.09|2976.95|2976.95|2977.09|2977.09|2976.95|2976.95|0
1632924460000|2021-09-29 14:07:40|2959.78|2959.78|2959.84|2959.84|2959.84|2959.84|2959.78|2959.78|0
1632909370000|2021-09-29 09:56:10|2976.8|2976.8|2976.85|2976.85|2976.85|2976.85|2976.8|2976.8|0
1632924470000|2021-09-29 14:07:50|2959.79|2959.79|2959.59|2959.59|2959.79|2959.79|2959.59|2959.59|0
1632909390000|2021-09-29 09:56:30|2976.92|2976.92|2977.25|2977.25|2977.25|2977.25|2976.92|2976.92|0
1632924480000|2021-09-29 14:08:00|2959.72|2959.72|2959.86|2959.86|2959.86|2959.86|2959.72|2959.72|0
1632909400000|2021-09-29 09:56:40|2977.37|2977.37|2977.3|2977.3|2977.37|2977.37|2977.3|2977.3|0
1632924490000|2021-09-29 14:08:10|2959.79|2959.79|2959.67|2959.67|2959.79|2959.79|2959.31|2959.31|0
1632909440000|2021-09-29 09:57:20|2977.36|2977.36|2976.38|2976.38|2977.36|2977.36|2976.38|2976.38|0
1632924500000|2021-09-29 14:08:20|2959.82|2959.82|2960.57|2960.57|2960.57|2960.57|2959.82|2959.82|0
1632924510000|2021-09-29 14:08:30|2960.72|2960.72|2960.93|2960.93|2960.93|2960.93|2960.49|2960.49|0
1632909450000|2021-09-29 09:57:30|2976.26|2976.26|2976.73|2976.73|2976.85|2976.85|2976.26|2976.26|0
1632924520000|2021-09-29 14:08:40|2960.99|2960.99|2960.93|2960.93|2961.06|2961.06|2960.78|2960.78|0
1632924530000|2021-09-29 14:08:50|2961.22|2961.22|2961.04|2961.04|2961.33|2961.33|2961.04|2961.04|0
1632909460000|2021-09-29 09:57:40|2976.62|2976.62|2976.51|2976.51|2976.62|2976.62|2976.43|2976.43|0
1632924540000|2021-09-29 14:09:00|2961.18|2961.18|2961.19|2961.19|2961.22|2961.22|2961.07|2961.07|0
1632909470000|2021-09-29 09:57:50|2976.36|2976.36|2976.36|2976.36|2976.36|2976.36|2976.36|2976.36|0
1632924550000|2021-09-29 14:09:10|2961.26|2961.26|2961.11|2961.11|2961.26|2961.26|2961.11|2961.11|0
1632909480000|2021-09-29 09:58:00|2976.12|2976.12|2976.18|2976.18|2976.18|2976.18|2975.63|2975.63|0
1632924570000|2021-09-29 14:09:30|2961.06|2961.06|2961.06|2961.06|2961.06|2961.06|2961.06|2961.06|0
1632909500000|2021-09-29 09:58:20|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|0
1632924590000|2021-09-29 14:09:50|2961.2|2961.2|2961.43|2961.43|2961.43|2961.43|2961.2|2961.2|0
1632909520000|2021-09-29 09:58:40|2976.18|2976.18|2976.08|2976.08|2976.18|2976.18|2976.08|2976.08|0
1632924600000|2021-09-29 14:10:00|2961.49|2961.49|2961.58|2961.58|2961.58|2961.58|2961.47|2961.47|0
1632909530000|2021-09-29 09:58:50|2975.95|2975.95|2975.56|2975.56|2975.95|2975.95|2975.41|2975.41|0
1632924610000|2021-09-29 14:10:10|2961.48|2961.48|2960.89|2960.89|2961.48|2961.48|2960.75|2960.75|0
1632909540000|2021-09-29 09:59:00|2975.71|2975.71|2975.76|2975.76|2975.76|2975.76|2975.71|2975.71|0
1632924620000|2021-09-29 14:10:20|2960.73|2960.73|2960.5|2960.5|2960.73|2960.73|2960.42|2960.42|0
1632924630000|2021-09-29 14:10:30|2960.35|2960.35|2960.32|2960.32|2960.79|2960.79|2960.3|2960.3|0
1632909550000|2021-09-29 09:59:10|2975.71|2975.71|2975.71|2975.71|2975.71|2975.71|2975.71|2975.71|0
1632924640000|2021-09-29 14:10:40|2960.61|2960.61|2961.21|2961.21|2961.21|2961.21|2960.61|2960.61|0
1632909560000|2021-09-29 09:59:20|2975.65|2975.65|2975.76|2975.76|2975.76|2975.76|2975.65|2975.65|0
1632924650000|2021-09-29 14:10:50|2961.36|2961.36|2961.45|2961.45|2961.6|2961.6|2961.3|2961.3|0
1632909570000|2021-09-29 09:59:30|2975.62|2975.62|2975.55|2975.55|2975.62|2975.62|2975.55|2975.55|0
1632924660000|2021-09-29 14:11:00|2961.4|2961.4|2961.16|2961.16|2961.4|2961.4|2960.84|2960.84|0
1632909580000|2021-09-29 09:59:40|2975.63|2975.63|2975.49|2975.49|2975.63|2975.63|2975.49|2975.49|0
1632924670000|2021-09-29 14:11:10|2961.05|2961.05|2960.51|2960.51|2961.05|2961.05|2960.51|2960.51|0
1632909590000|2021-09-29 09:59:50|2975.52|2975.52|2975.52|2975.52|2975.52|2975.52|2975.52|2975.52|0
1632924680000|2021-09-29 14:11:20|2960.27|2960.27|2960.34|2960.34|2960.39|2960.39|2960.27|2960.27|0
1632909600000|2021-09-29 10:00:00|2975.46|2975.46|2975.46|2975.46|2975.46|2975.46|2975.34|2975.34|0
1632924690000|2021-09-29 14:11:30|2960.19|2960.19|2960.51|2960.51|2960.51|2960.51|2960.19|2960.19|0
1632909610000|2021-09-29 10:00:10|2975.34|2975.34|2975.34|2975.34|2975.34|2975.34|2975.34|2975.34|0
1632924710000|2021-09-29 14:11:50|2960.46|2960.46|2960.46|2960.46|2960.46|2960.46|2960.46|2960.46|0
1632909630000|2021-09-29 10:00:30|2975.49|2975.49|2975.49|2975.49|2975.55|2975.55|2975.49|2975.49|0
1632924720000|2021-09-29 14:12:00|2960.51|2960.51|2960.51|2960.51|2960.51|2960.51|2960.31|2960.31|0
1632909640000|2021-09-29 10:00:40|2975.68|2975.68|2975.75|2975.75|2975.82|2975.82|2975.68|2975.68|0
1632924730000|2021-09-29 14:12:10|2960.37|2960.37|2960.51|2960.51|2960.51|2960.51|2960.37|2960.37|0
1632909650000|2021-09-29 10:00:50|2975.69|2975.69|2975.64|2975.64|2975.69|2975.69|2975.64|2975.64|0
1632924740000|2021-09-29 14:12:20|2960.77|2960.77|2960.28|2960.28|2960.77|2960.77|2960.28|2960.28|0
1632909660000|2021-09-29 10:01:00|2975.58|2975.58|2975.51|2975.51|2975.58|2975.58|2975.51|2975.51|0
1632924750000|2021-09-29 14:12:30|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|0
1632909670000|2021-09-29 10:01:10|2975.41|2975.41|2975.43|2975.43|2975.43|2975.43|2975.37|2975.37|0
1632924760000|2021-09-29 14:12:40|2960.02|2960.02|2959.96|2959.96|2960.02|2960.02|2959.96|2959.96|0
1632909680000|2021-09-29 10:01:20|2975.14|2975.14|2974.99|2974.99|2975.14|2975.14|2974.99|2974.99|0
1632924780000|2021-09-29 14:13:00|2960.01|2960.01|2960.01|2960.01|2960.01|2960.01|2960.01|2960.01|0
1632909700000|2021-09-29 10:01:40|2974.94|2974.94|2974.94|2974.94|2974.94|2974.94|2974.94|2974.94|0
1632924790000|2021-09-29 14:13:10|2959.95|2959.95|2960.44|2960.44|2960.44|2960.44|2959.95|2959.95|0
1632909710000|2021-09-29 10:01:50|2975.07|2975.07|2974.64|2974.64|2975.07|2975.07|2974.58|2974.58|0
1632924800000|2021-09-29 14:13:20|2960.59|2960.59|2961.31|2961.31|2961.31|2961.31|2960.59|2960.59|0
1632924810000|2021-09-29 14:13:30|2961.38|2961.38|2961.23|2961.23|2961.38|2961.38|2961.08|2961.08|0
1632909720000|2021-09-29 10:02:00|2974.7|2974.7|2974.84|2974.84|2974.84|2974.84|2974.7|2974.7|0
1632924820000|2021-09-29 14:13:40|2961.38|2961.38|2961.58|2961.58|2961.58|2961.58|2961.38|2961.38|0
1632924830000|2021-09-29 14:13:50|2961.73|2961.73|2961.73|2961.73|2961.73|2961.73|2961.43|2961.43|0
1632909730000|2021-09-29 10:02:10|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|0
1632924840000|2021-09-29 14:14:00|2961.79|2961.79|2961.61|2961.61|2961.79|2961.79|2961.35|2961.35|0
1632909740000|2021-09-29 10:02:20|2974.91|2974.91|2974.91|2974.91|2974.91|2974.91|2974.91|2974.91|0
1632924850000|2021-09-29 14:14:10|2961.9|2961.9|2961.82|2961.82|2962.18|2962.18|2961.76|2961.76|0
1632924860000|2021-09-29 14:14:20|2961.96|2961.96|2961.9|2961.9|2961.96|2961.96|2961.9|2961.9|0
1632909750000|2021-09-29 10:02:30|2974.9|2974.9|2974.9|2974.9|2974.9|2974.9|2974.9|2974.9|0
1632924870000|2021-09-29 14:14:30|2962.19|2962.19|2962.19|2962.19|2962.19|2962.19|2962.13|2962.13|0
1632924880000|2021-09-29 14:14:40|2961.9|2961.9|2962.05|2962.05|2962.05|2962.05|2961.9|2961.9|0
1632909760000|2021-09-29 10:02:40|2974.84|2974.84|2974.84|2974.84|2974.84|2974.84|2974.84|2974.84|0
1632924890000|2021-09-29 14:14:50|2961.95|2961.95|2962.03|2962.03|2962.1|2962.1|2961.95|2961.95|0
1632924900000|2021-09-29 14:15:00|2962.16|2962.16|2962.32|2962.32|2962.45|2962.45|2962.16|2962.16|0
1632909770000|2021-09-29 10:02:50|2975.03|2975.03|2975.16|2975.16|2975.16|2975.16|2975.03|2975.03|0
1632924910000|2021-09-29 14:15:10|2962.29|2962.29|2963.65|2963.65|2963.65|2963.65|2962.29|2962.29|0
1632924920000|2021-09-29 14:15:20|2963.68|2963.68|2963.68|2963.68|2963.75|2963.75|2963.68|2963.68|0
1632909780000|2021-09-29 10:03:00|2975.29|2975.29|2975.09|2975.09|2975.29|2975.29|2975.09|2975.09|0
1632924930000|2021-09-29 14:15:30|2963.58|2963.58|2963.58|2963.58|2963.58|2963.58|2963.58|2963.58|0
1632909790000|2021-09-29 10:03:10|2974.95|2974.95|2974.95|2974.95|2974.95|2974.95|2974.95|2974.95|0
1632924940000|2021-09-29 14:15:40|2964.02|2964.02|2964.04|2964.04|2964.17|2964.17|2964.02|2964.02|0
1632924950000|2021-09-29 14:15:50|2964.16|2964.16|2964.23|2964.23|2964.23|2964.23|2964.16|2964.16|0
1632909800000|2021-09-29 10:03:20|2974.82|2974.82|2974.7|2974.7|2974.82|2974.82|2974.7|2974.7|0
1632924960000|2021-09-29 14:16:00|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|0
1632909820000|2021-09-29 10:03:40|2974.84|2974.84|2974.84|2974.84|2974.84|2974.84|2974.84|2974.84|0
1632924970000|2021-09-29 14:16:10|2964.52|2964.52|2964.89|2964.89|2964.89|2964.89|2964.52|2964.52|0
1632909840000|2021-09-29 10:04:00|2974.74|2974.74|2974.74|2974.74|2974.74|2974.74|2974.74|2974.74|0
1632924980000|2021-09-29 14:16:20|2964.96|2964.96|2965.45|2965.45|2965.45|2965.45|2964.96|2964.96|0
1632909850000|2021-09-29 10:04:10|2974.44|2974.44|2974.44|2974.44|2974.44|2974.44|2974.44|2974.44|0
1632924990000|2021-09-29 14:16:30|2965.59|2965.59|2965.48|2965.48|2965.63|2965.63|2965.48|2965.48|0
1632909860000|2021-09-29 10:04:20|2974.64|2974.64|2974.77|2974.77|2974.77|2974.77|2974.64|2974.64|0
1632925000000|2021-09-29 14:16:40|2965.63|2965.63|2965.72|2965.72|2965.92|2965.92|2965.63|2965.63|0
1632909880000|2021-09-29 10:04:40|2974.65|2974.65|2974.65|2974.65|2974.65|2974.65|2974.65|2974.65|0
1632925010000|2021-09-29 14:16:50|2966.01|2966.01|2966.18|2966.18|2966.18|2966.18|2966.01|2966.01|0
1632909890000|2021-09-29 10:04:50|2974.58|2974.58|2974.18|2974.18|2974.58|2974.58|2974.18|2974.18|0
1632925020000|2021-09-29 14:17:00|2966.33|2966.33|2966.91|2966.91|2966.91|2966.91|2966.33|2966.33|0
1632925030000|2021-09-29 14:17:10|2967.56|2967.56|2966.13|2966.13|2967.56|2967.56|2966.13|2966.13|0
1632909900000|2021-09-29 10:05:00|2974.47|2974.47|2974.36|2974.36|2974.47|2974.47|2974.36|2974.36|0
1632925040000|2021-09-29 14:17:20|2966.19|2966.19|2965.79|2965.79|2966.19|2966.19|2965.79|2965.79|0
1632909920000|2021-09-29 10:05:20|2974.5|2974.5|2974.46|2974.46|2974.5|2974.5|2974.46|2974.46|0
1632925050000|2021-09-29 14:17:30|2965.93|2965.93|2966.05|2966.05|2966.05|2966.05|2965.62|2965.62|0
1632909930000|2021-09-29 10:05:30|2974.48|2974.48|2974.48|2974.48|2974.48|2974.48|2974.48|2974.48|0
1632925060000|2021-09-29 14:17:40|2965.91|2965.91|2966.03|2966.03|2966.03|2966.03|2965.91|2965.91|0
1632909940000|2021-09-29 10:05:40|2974.43|2974.43|2974.41|2974.41|2974.43|2974.43|2974.35|2974.35|0
1632925080000|2021-09-29 14:18:00|2966.27|2966.27|2966.3|2966.3|2966.3|2966.3|2966.08|2966.08|0
1632925090000|2021-09-29 14:18:10|2966.16|2966.16|2966.16|2966.16|2966.16|2966.16|2966.16|2966.16|0
1632909950000|2021-09-29 10:05:50|2974.55|2974.55|2975.09|2975.09|2975.09|2975.09|2974.55|2974.55|0
1632925100000|2021-09-29 14:18:20|2966.14|2966.14|2966.51|2966.51|2966.51|2966.51|2966.14|2966.14|0
1632925110000|2021-09-29 14:18:30|2966.44|2966.44|2966.44|2966.44|2966.44|2966.44|2966.44|2966.44|0
1632909960000|2021-09-29 10:06:00|2975.2|2975.2|2975.33|2975.33|2975.33|2975.33|2975.2|2975.2|0
1632925120000|2021-09-29 14:18:40|2966.42|2966.42|2966.42|2966.42|2966.42|2966.42|2966.13|2966.13|0
1632925130000|2021-09-29 14:18:50|2966.28|2966.28|2965.92|2965.92|2966.28|2966.28|2965.92|2965.92|0
1632909970000|2021-09-29 10:06:10|2975.39|2975.39|2975.39|2975.39|2975.39|2975.39|2975.39|2975.39|0
1632925150000|2021-09-29 14:19:10|2966.07|2966.07|2966.33|2966.33|2966.33|2966.33|2966.07|2966.07|0
1632925170000|2021-09-29 14:19:30|2966.48|2966.48|2966.48|2966.48|2966.48|2966.48|2966.48|2966.48|0
1632910010000|2021-09-29 10:06:50|2975.69|2975.69|2976.4|2976.4|2976.5|2976.5|2975.69|2975.69|0
1632925180000|2021-09-29 14:19:40|2966.35|2966.35|2966.23|2966.23|2966.35|2966.35|2966.23|2966.23|0
1632925190000|2021-09-29 14:19:50|2966.35|2966.35|2966.42|2966.42|2966.42|2966.42|2966.35|2966.35|0
1632910020000|2021-09-29 10:07:00|2976.26|2976.26|2976.47|2976.47|2976.47|2976.47|2976.2|2976.2|0
1632925200000|2021-09-29 14:20:00|2966.36|2966.36|2966.04|2966.04|2966.48|2966.48|2965.89|2965.89|0
1632910040000|2021-09-29 10:07:20|2976.32|2976.32|2975.97|2975.97|2976.32|2976.32|2975.97|2975.97|0
1632925210000|2021-09-29 14:20:10|2966.17|2966.17|2967.65|2967.65|2967.65|2967.65|2966.17|2966.17|0
1632925220000|2021-09-29 14:20:20|2967.69|2967.69|2967.6|2967.6|2967.8|2967.8|2967.6|2967.6|0
1632910050000|2021-09-29 10:07:30|2976.03|2976.03|2975.59|2975.59|2976.03|2976.03|2975.59|2975.59|0
1632925230000|2021-09-29 14:20:30|2967.47|2967.47|2967.33|2967.33|2967.77|2967.77|2967.33|2967.33|0
1632925240000|2021-09-29 14:20:40|2967.2|2967.2|2967.61|2967.61|2967.61|2967.61|2967.2|2967.2|0
1632925250000|2021-09-29 14:20:50|2967.4|2967.4|2967.44|2967.44|2967.44|2967.44|2967.4|2967.4|0
1632910060000|2021-09-29 10:07:40|2975.73|2975.73|2975.78|2975.78|2975.88|2975.88|2975.73|2975.73|0
1632925260000|2021-09-29 14:21:00|2967.37|2967.37|2966.94|2966.94|2967.37|2967.37|2966.94|2966.94|0
1632925270000|2021-09-29 14:21:10|2966.87|2966.87|2966.75|2966.75|2966.87|2966.87|2966.75|2966.75|0
1632910080000|2021-09-29 10:08:00|2975.66|2975.66|2975.52|2975.52|2975.66|2975.66|2975.52|2975.52|0
1632925280000|2021-09-29 14:21:20|2966.87|2966.87|2966.79|2966.79|2966.99|2966.99|2966.79|2966.79|0
1632925290000|2021-09-29 14:21:30|2966.85|2966.85|2966.93|2966.93|2966.99|2966.99|2966.85|2966.85|0
1632910110000|2021-09-29 10:08:30|2975.57|2975.57|2975.5|2975.5|2975.57|2975.57|2975.5|2975.5|0
1632925300000|2021-09-29 14:21:40|2967.08|2967.08|2966.99|2966.99|2967.08|2967.08|2966.79|2966.79|0
1632925310000|2021-09-29 14:21:50|2966.93|2966.93|2966.93|2966.93|2966.93|2966.93|2966.93|2966.93|0
1632910120000|2021-09-29 10:08:40|2975.7|2975.7|2975.7|2975.7|2975.7|2975.7|2975.7|2975.7|0
1632925320000|2021-09-29 14:22:00|2966.87|2966.87|2966.87|2966.87|2966.87|2966.87|2966.87|2966.87|0
1632925330000|2021-09-29 14:22:10|2966.74|2966.74|2966.6|2966.6|2966.74|2966.74|2966.6|2966.6|0
1632910140000|2021-09-29 10:09:00|2975.98|2975.98|2975.98|2975.98|2975.98|2975.98|2975.98|2975.98|0
1632925350000|2021-09-29 14:22:30|2966.98|2966.98|2967.15|2967.15|2967.15|2967.15|2966.98|2966.98|0
1632925360000|2021-09-29 14:22:40|2967.21|2967.21|2967.51|2967.51|2967.51|2967.51|2967.21|2967.21|0
1632910150000|2021-09-29 10:09:10|2975.92|2975.92|2975.98|2975.98|2975.98|2975.98|2975.85|2975.85|0
1632925370000|2021-09-29 14:22:50|2967.65|2967.65|2967.77|2967.77|2967.77|2967.77|2967.65|2967.65|0
1632925380000|2021-09-29 14:23:00|2967.83|2967.83|2967.35|2967.35|2967.83|2967.83|2967.35|2967.35|0
1632910170000|2021-09-29 10:09:30|2975.79|2975.79|2975.79|2975.79|2975.79|2975.79|2975.79|2975.79|0
1632925390000|2021-09-29 14:23:10|2967.21|2967.21|2967.09|2967.09|2967.21|2967.21|2967.09|2967.09|0
1632925400000|2021-09-29 14:23:20|2967.2|2967.2|2966.7|2966.7|2967.2|2967.2|2966.7|2966.7|0
1632925410000|2021-09-29 14:23:30|2966.59|2966.59|2966.16|2966.16|2966.59|2966.59|2966.16|2966.16|0
1632910210000|2021-09-29 10:10:10|2975.84|2975.84|2975.84|2975.84|2975.84|2975.84|2975.84|2975.84|0
1632925420000|2021-09-29 14:23:40|2966.1|2966.1|2966.16|2966.16|2966.16|2966.16|2966.1|2966.1|0
1632925430000|2021-09-29 14:23:50|2966.48|2966.48|2966.48|2966.48|2966.48|2966.48|2966.48|2966.48|0
1632910220000|2021-09-29 10:10:20|2975.88|2975.88|2975.88|2975.88|2975.88|2975.88|2975.88|2975.88|0
1632925440000|2021-09-29 14:24:00|2966.42|2966.42|2966.42|2966.42|2966.42|2966.42|2966.42|2966.42|0
1632925450000|2021-09-29 14:24:10|2966.28|2966.28|2966.31|2966.31|2966.42|2966.42|2966.28|2966.28|0
1632910230000|2021-09-29 10:10:30|2975.9|2975.9|2975.97|2975.97|2975.97|2975.97|2975.9|2975.9|0
1632925460000|2021-09-29 14:24:20|2966.44|2966.44|2966.5|2966.5|2966.5|2966.5|2966.44|2966.44|0
1632910250000|2021-09-29 10:10:50|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|0
1632925480000|2021-09-29 14:24:40|2966.53|2966.53|2966.96|2966.96|2966.96|2966.96|2966.53|2966.53|0
1632925490000|2021-09-29 14:24:50|2967.03|2967.03|2966.96|2966.96|2967.03|2967.03|2966.96|2966.96|0
1632910260000|2021-09-29 10:11:00|2976.16|2976.16|2976.24|2976.24|2976.24|2976.24|2976.16|2976.16|0
1632925500000|2021-09-29 14:25:00|2966.94|2966.94|2967.11|2967.11|2967.11|2967.11|2966.92|2966.92|0
1632925510000|2021-09-29 14:25:10|2967.2|2967.2|2967.26|2967.26|2967.41|2967.41|2967.2|2967.2|0
1632910270000|2021-09-29 10:11:10|2976.3|2976.3|2976.24|2976.24|2976.3|2976.3|2976.24|2976.24|0
1632925520000|2021-09-29 14:25:20|2967.32|2967.32|2967.27|2967.27|2967.32|2967.32|2967.27|2967.27|0
1632910280000|2021-09-29 10:11:20|2976.09|2976.09|2975.41|2975.41|2976.09|2976.09|2975.41|2975.41|0
1632925530000|2021-09-29 14:25:30|2967.2|2967.2|2967.2|2967.2|2967.34|2967.34|2967.2|2967.2|0
1632910320000|2021-09-29 10:12:00|2975.35|2975.35|2975.35|2975.35|2975.35|2975.35|2975.33|2975.33|0
1632925550000|2021-09-29 14:25:50|2967|2967|2966.9|2966.9|2967.05|2967.05|2966.9|2966.9|0
1632910330000|2021-09-29 10:12:10|2975.33|2975.33|2975.33|2975.33|2975.33|2975.33|2975.33|2975.33|0
1632925560000|2021-09-29 14:26:00|2967.2|2967.2|2967.2|2967.2|2967.2|2967.2|2967.2|2967.2|0
1632910350000|2021-09-29 10:12:30|2975.53|2975.53|2975.46|2975.46|2975.53|2975.53|2975.46|2975.46|0
1632925570000|2021-09-29 14:26:10|2967.13|2967.13|2967.13|2967.13|2967.13|2967.13|2967.13|2967.13|0
1632910370000|2021-09-29 10:12:50|2975.45|2975.45|2975.46|2975.46|2975.46|2975.46|2975.45|2975.45|0
1632925580000|2021-09-29 14:26:20|2967.03|2967.03|2967.03|2967.03|2967.03|2967.03|2967.03|2967.03|0
1632910390000|2021-09-29 10:13:10|2975.34|2975.34|2975.2|2975.2|2975.34|2975.34|2975.2|2975.2|0
1632925610000|2021-09-29 14:26:50|2966.98|2966.98|2966.98|2966.98|2966.98|2966.98|2966.98|2966.98|0
1632910400000|2021-09-29 10:13:20|2975.34|2975.34|2975.82|2975.82|2975.82|2975.82|2975.34|2975.34|0
1632925620000|2021-09-29 14:27:00|2967.24|2967.24|2967.24|2967.24|2967.24|2967.24|2967.24|2967.24|0
1632910410000|2021-09-29 10:13:30|2975.68|2975.68|2975.68|2975.68|2975.68|2975.68|2975.68|2975.68|0
1632925640000|2021-09-29 14:27:20|2967.11|2967.11|2967.11|2967.11|2967.11|2967.11|2967.11|2967.11|0
1632910420000|2021-09-29 10:13:40|2975.54|2975.54|2975.54|2975.54|2975.54|2975.54|2975.54|2975.54|0
1632925660000|2021-09-29 14:27:40|2967.05|2967.05|2966.91|2966.91|2967.05|2967.05|2966.91|2966.91|0
1632910430000|2021-09-29 10:13:50|2975.48|2975.48|2975.54|2975.54|2975.54|2975.54|2975.48|2975.48|0
1632925670000|2021-09-29 14:27:50|2967.05|2967.05|2966.8|2966.8|2967.12|2967.12|2966.8|2966.8|0
1632910490000|2021-09-29 10:14:50|2975.67|2975.67|2975.67|2975.67|2975.67|2975.67|2975.67|2975.67|0
1632925690000|2021-09-29 14:28:10|2966.73|2966.73|2966.85|2966.85|2966.85|2966.85|2966.73|2966.73|0
1632925700000|2021-09-29 14:28:20|2966.79|2966.79|2966.94|2966.94|2966.94|2966.94|2966.79|2966.79|0
1632910500000|2021-09-29 10:15:00|2975.72|2975.72|2975.72|2975.72|2975.72|2975.72|2975.72|2975.72|0
1632925710000|2021-09-29 14:28:30|2967.08|2967.08|2967.27|2967.27|2967.38|2967.38|2967.08|2967.08|0
1632910510000|2021-09-29 10:15:10|2975.87|2975.87|2975.81|2975.81|2975.97|2975.97|2975.81|2975.81|0
1632925720000|2021-09-29 14:28:40|2967.38|2967.38|2967.49|2967.49|2967.61|2967.61|2967.38|2967.38|0
1632910530000|2021-09-29 10:15:30|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|0
1632925740000|2021-09-29 14:29:00|2967.2|2967.2|2966.91|2966.91|2967.2|2967.2|2966.91|2966.91|0
1632910560000|2021-09-29 10:16:00|2976.39|2976.39|2976.68|2976.68|2976.68|2976.68|2976.39|2976.39|0
1632925750000|2021-09-29 14:29:10|2966.77|2966.77|2966.29|2966.29|2966.77|2966.77|2966.29|2966.29|0
1632910600000|2021-09-29 10:16:40|2976.62|2976.62|2976.31|2976.31|2976.62|2976.62|2976.31|2976.31|0
1632925760000|2021-09-29 14:29:20|2966.24|2966.24|2966.09|2966.09|2966.24|2966.24|2966.09|2966.09|0
1632910620000|2021-09-29 10:17:00|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|0
1632925770000|2021-09-29 14:29:30|2965.99|2965.99|2965.46|2965.46|2966.05|2966.05|2965.46|2965.46|0
1632910630000|2021-09-29 10:17:10|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|0
1632925780000|2021-09-29 14:29:40|2965.35|2965.35|2964.86|2964.86|2965.35|2965.35|2964.86|2964.86|0
1632910660000|2021-09-29 10:17:40|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|0
1632925790000|2021-09-29 14:29:50|2964.79|2964.79|2964|2964|2964.79|2964.79|2964|2964|0
1632910690000|2021-09-29 10:18:10|2976.08|2976.08|2976.14|2976.14|2976.14|2976.14|2976.08|2976.08|0
1632910700000|2021-09-29 10:18:20|2975.84|2975.84|2975.99|2975.99|2975.99|2975.99|2975.84|2975.84|0
1632925800000|2021-09-29 14:30:00|2964.11|2964.11|2965.64|2965.64|2965.82|2965.82|2964.11|2964.11|0
1632910710000|2021-09-29 10:18:30|2975.77|2975.77|2975.37|2975.37|2975.77|2975.77|2975.25|2975.25|0
1632925810000|2021-09-29 14:30:10|2965.5|2965.5|2965.27|2965.27|2965.5|2965.5|2965.27|2965.27|0
1632910720000|2021-09-29 10:18:40|2975.43|2975.43|2975.43|2975.43|2975.43|2975.43|2975.43|2975.43|0
1632925820000|2021-09-29 14:30:20|2965.22|2965.22|2965.11|2965.11|2965.22|2965.22|2965.11|2965.11|0
1632910730000|2021-09-29 10:18:50|2975.54|2975.54|2975.61|2975.61|2975.61|2975.61|2975.54|2975.54|0
1632925830000|2021-09-29 14:30:30|2965.22|2965.22|2965.31|2965.31|2965.31|2965.31|2965.16|2965.16|0
1632910740000|2021-09-29 10:19:00|2975.46|2975.46|2975.33|2975.33|2975.51|2975.51|2975.31|2975.31|0
1632925840000|2021-09-29 14:30:40|2965.36|2965.36|2965.3|2965.3|2965.36|2965.36|2965.3|2965.3|0
1632910750000|2021-09-29 10:19:10|2975.26|2975.26|2975.22|2975.22|2975.26|2975.26|2975.19|2975.19|0
1632925850000|2021-09-29 14:30:50|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|0
1632910770000|2021-09-29 10:19:30|2975.16|2975.16|2975.04|2975.04|2975.16|2975.16|2975.04|2975.04|0
1632925860000|2021-09-29 14:31:00|2965.47|2965.47|2964.47|2964.47|2965.47|2965.47|2964.26|2964.26|0
1632910780000|2021-09-29 10:19:40|2974.75|2974.75|2974.75|2974.75|2974.81|2974.81|2974.75|2974.75|0
1632925870000|2021-09-29 14:31:10|2964.41|2964.41|2964.25|2964.25|2964.41|2964.41|2964.25|2964.25|0
1632910790000|2021-09-29 10:19:50|2974.82|2974.82|2974.88|2974.88|2974.88|2974.88|2974.82|2974.82|0
1632925880000|2021-09-29 14:31:20|2964.13|2964.13|2963.84|2963.84|2964.13|2964.13|2963.84|2963.84|0
1632925890000|2021-09-29 14:31:30|2963.74|2963.74|2963.71|2963.71|2963.74|2963.74|2963.59|2963.59|0
1632910800000|2021-09-29 10:20:00|2974.77|2974.77|2974.66|2974.66|2974.77|2974.77|2974.66|2974.66|0
1632925900000|2021-09-29 14:31:40|2963.56|2963.56|2963.56|2963.56|2963.56|2963.56|2963.56|2963.56|0
1632910810000|2021-09-29 10:20:10|2974.61|2974.61|2974.36|2974.36|2974.61|2974.61|2974.36|2974.36|0
1632925910000|2021-09-29 14:31:50|2963.51|2963.51|2963.66|2963.66|2963.66|2963.66|2963.51|2963.51|0
1632910820000|2021-09-29 10:20:20|2974.23|2974.23|2974.09|2974.09|2974.23|2974.23|2974.09|2974.09|0
1632925920000|2021-09-29 14:32:00|2963.73|2963.73|2964|2964|2964.07|2964.07|2963.73|2963.73|0
1632910830000|2021-09-29 10:20:30|2973.95|2973.95|2974.07|2974.07|2974.07|2974.07|2973.95|2973.95|0
1632925930000|2021-09-29 14:32:10|2963.98|2963.98|2964.15|2964.15|2964.15|2964.15|2963.98|2963.98|0
1632910840000|2021-09-29 10:20:40|2974|2974|2973.94|2973.94|2974|2974|2973.94|2973.94|0
1632925940000|2021-09-29 14:32:20|2964.04|2964.04|2964.52|2964.52|2964.52|2964.52|2963.93|2963.93|0
1632910850000|2021-09-29 10:20:50|2973.86|2973.86|2973.79|2973.79|2973.86|2973.86|2973.79|2973.79|0
1632925950000|2021-09-29 14:32:30|2964.67|2964.67|2965.07|2965.07|2965.07|2965.07|2964.67|2964.67|0
1632910860000|2021-09-29 10:21:00|2973.91|2973.91|2973.93|2973.93|2973.93|2973.93|2973.67|2973.67|0
1632925970000|2021-09-29 14:32:50|2965.37|2965.37|2965.51|2965.51|2965.51|2965.51|2965.37|2965.37|0
1632910870000|2021-09-29 10:21:10|2973.86|2973.86|2973.55|2973.55|2973.86|2973.86|2973.54|2973.54|0
1632925980000|2021-09-29 14:33:00|2965.66|2965.66|2965.51|2965.51|2965.81|2965.81|2965.51|2965.51|0
1632910880000|2021-09-29 10:21:20|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|0
1632925990000|2021-09-29 14:33:10|2965.37|2965.37|2965.07|2965.07|2965.37|2965.37|2965.07|2965.07|0
1632926010000|2021-09-29 14:33:30|2965.14|2965.14|2965.08|2965.08|2965.14|2965.14|2965.08|2965.08|0
1632910900000|2021-09-29 10:21:40|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|0
1632926020000|2021-09-29 14:33:40|2965.21|2965.21|2965.21|2965.21|2965.21|2965.21|2965.21|2965.21|0
1632910920000|2021-09-29 10:22:00|2973.1|2973.1|2973.16|2973.16|2973.16|2973.16|2973.1|2973.1|0
1632926030000|2021-09-29 14:33:50|2965.15|2965.15|2965.15|2965.15|2965.15|2965.15|2965.1|2965.1|0
1632910950000|2021-09-29 10:22:30|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|0
1632926040000|2021-09-29 14:34:00|2965.21|2965.21|2964.98|2964.98|2965.21|2965.21|2964.91|2964.91|0
1632910960000|2021-09-29 10:22:40|2973.33|2973.33|2973.2|2973.2|2973.33|2973.33|2973.16|2973.16|0
1632926050000|2021-09-29 14:34:10|2964.96|2964.96|2964.84|2964.84|2964.96|2964.96|2964.84|2964.84|0
1632910970000|2021-09-29 10:22:50|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|0
1632926060000|2021-09-29 14:34:20|2964.63|2964.63|2964.57|2964.57|2964.68|2964.68|2964.55|2964.55|0
1632910990000|2021-09-29 10:23:10|2973.38|2973.38|2973.32|2973.32|2973.38|2973.38|2973.32|2973.32|0
1632911000000|2021-09-29 10:23:20|2973.38|2973.38|2973.35|2973.35|2973.38|2973.38|2973.35|2973.35|0
1632926070000|2021-09-29 14:34:30|2964.51|2964.51|2964.51|2964.51|2964.57|2964.57|2964.51|2964.51|0
1632926080000|2021-09-29 14:34:40|2964.57|2964.57|2964.79|2964.79|2964.79|2964.79|2964.42|2964.42|0
1632911030000|2021-09-29 10:23:50|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|0
1632926090000|2021-09-29 14:34:50|2964.9|2964.9|2965.12|2965.12|2965.12|2965.12|2964.9|2964.9|0
1632911040000|2021-09-29 10:24:00|2973.06|2973.06|2973.65|2973.65|2973.65|2973.65|2973.06|2973.06|0
1632911050000|2021-09-29 10:24:10|2973.79|2973.79|2973.79|2973.79|2973.79|2973.79|2973.79|2973.79|0
1632926100000|2021-09-29 14:35:00|2965.16|2965.16|2965.06|2965.06|2965.16|2965.16|2965.02|2965.02|0
1632911080000|2021-09-29 10:24:40|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|0
1632926130000|2021-09-29 14:35:30|2965.13|2965.13|2965.26|2965.26|2965.26|2965.26|2965.13|2965.13|0
1632926140000|2021-09-29 14:35:40|2965.37|2965.37|2965.5|2965.5|2965.57|2965.57|2965.37|2965.37|0
1632911100000|2021-09-29 10:25:00|2974.09|2974.09|2974.23|2974.23|2974.24|2974.24|2973.94|2973.94|0
1632926150000|2021-09-29 14:35:50|2965.57|2965.57|2965.55|2965.55|2965.57|2965.57|2965.55|2965.55|0
1632911110000|2021-09-29 10:25:10|2974.17|2974.17|2974.23|2974.23|2974.23|2974.23|2974.17|2974.17|0
1632926160000|2021-09-29 14:36:00|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|0
1632911130000|2021-09-29 10:25:30|2974.16|2974.16|2974.16|2974.16|2974.16|2974.16|2974.16|2974.16|0
1632926170000|2021-09-29 14:36:10|2965.35|2965.35|2965.3|2965.3|2965.35|2965.35|2965.3|2965.3|0
1632911150000|2021-09-29 10:25:50|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|0
1632926180000|2021-09-29 14:36:20|2965.26|2965.26|2964.42|2964.42|2965.44|2965.44|2964.42|2964.42|0
1632911160000|2021-09-29 10:26:00|2974.11|2974.11|2973.82|2973.82|2974.11|2974.11|2973.82|2973.82|0
1632926190000|2021-09-29 14:36:30|2964.48|2964.48|2964.78|2964.78|2964.78|2964.78|2964.48|2964.48|0
1632911170000|2021-09-29 10:26:10|2973.69|2973.69|2973.69|2973.69|2973.69|2973.69|2973.62|2973.62|0
1632926200000|2021-09-29 14:36:40|2964.72|2964.72|2964.15|2964.15|2964.72|2964.72|2964.15|2964.15|0
1632911200000|2021-09-29 10:26:40|2973.74|2973.74|2973.91|2973.91|2973.91|2973.91|2973.74|2973.74|0
1632926220000|2021-09-29 14:37:00|2964.01|2964.01|2962.69|2962.69|2964.01|2964.01|2962.69|2962.69|0
1632911210000|2021-09-29 10:26:50|2973.84|2973.84|2973.84|2973.84|2973.91|2973.91|2973.84|2973.84|0
1632926230000|2021-09-29 14:37:10|2962.58|2962.58|2962.6|2962.6|2962.72|2962.72|2962.58|2962.58|0
1632911220000|2021-09-29 10:27:00|2973.95|2973.95|2973.95|2973.95|2973.95|2973.95|2973.95|2973.95|0
1632926240000|2021-09-29 14:37:20|2962.55|2962.55|2962.55|2962.55|2962.55|2962.55|2962.55|2962.55|0
1632911240000|2021-09-29 10:27:20|2974|2974|2974|2974|2974|2974|2974|2974|0
1632926250000|2021-09-29 14:37:30|2962.43|2962.43|2962.28|2962.28|2962.43|2962.43|2962.28|2962.28|0
1632911280000|2021-09-29 10:28:00|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|0
1632926260000|2021-09-29 14:37:40|2962.17|2962.17|2962.1|2962.1|2962.17|2962.17|2962.1|2962.1|0
1632911290000|2021-09-29 10:28:10|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|2973.7|2973.7|0
1632926270000|2021-09-29 14:37:50|2962|2962|2961.9|2961.9|2962|2962|2961.9|2961.9|0
1632911300000|2021-09-29 10:28:20|2973.92|2973.92|2973.86|2973.86|2973.92|2973.92|2973.86|2973.86|0
1632926280000|2021-09-29 14:38:00|2962.04|2962.04|2962.04|2962.04|2962.04|2962.04|2962.04|2962.04|0
1632911310000|2021-09-29 10:28:30|2973.8|2973.8|2974.18|2974.18|2974.18|2974.18|2973.74|2973.74|0
1632926290000|2021-09-29 14:38:10|2962.19|2962.19|2962.19|2962.19|2962.19|2962.19|2962.19|2962.19|0
1632911320000|2021-09-29 10:28:40|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|0
1632926300000|2021-09-29 14:38:20|2962.04|2962.04|2962.04|2962.04|2962.04|2962.04|2962.04|2962.04|0
1632911330000|2021-09-29 10:28:50|2974.19|2974.19|2973.89|2973.89|2974.19|2974.19|2973.89|2973.89|0
1632926310000|2021-09-29 14:38:30|2962.15|2962.15|2961.91|2961.91|2962.17|2962.17|2961.85|2961.85|0
1632911340000|2021-09-29 10:29:00|2974.04|2974.04|2973.91|2973.91|2974.04|2974.04|2973.91|2973.91|0
1632926330000|2021-09-29 14:38:50|2961.84|2961.84|2961.78|2961.78|2961.84|2961.84|2961.78|2961.78|0
1632911350000|2021-09-29 10:29:10|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|0
1632926340000|2021-09-29 14:39:00|2961.65|2961.65|2961.84|2961.84|2961.84|2961.84|2961.58|2961.58|0
1632911360000|2021-09-29 10:29:20|2973.87|2973.87|2973.94|2973.94|2973.94|2973.94|2973.87|2973.87|0
1632926350000|2021-09-29 14:39:10|2961.78|2961.78|2961.71|2961.71|2961.78|2961.78|2961.71|2961.71|0
1632911390000|2021-09-29 10:29:50|2973.79|2973.79|2973.97|2973.97|2973.97|2973.97|2973.79|2973.79|0
1632926370000|2021-09-29 14:39:30|2961.82|2961.82|2961.93|2961.93|2961.93|2961.93|2961.82|2961.82|0
1632911400000|2021-09-29 10:30:00|2974.27|2974.27|2974.22|2974.22|2974.37|2974.37|2974.22|2974.22|0
1632926400000|2021-09-29 14:40:00|2962.03|2962.03|2963.06|2963.06|2963.06|2963.06|2962.03|2962.03|0
1632911420000|2021-09-29 10:30:20|2974.28|2974.28|2974.04|2974.04|2974.34|2974.34|2974.04|2974.04|0
1632926410000|2021-09-29 14:40:10|2963.5|2963.5|2963.97|2963.97|2964.1|2964.1|2963.5|2963.5|0
1632911440000|2021-09-29 10:30:40|2974.19|2974.19|2974.48|2974.48|2974.48|2974.48|2974.19|2974.19|0
1632926420000|2021-09-29 14:40:20|2963.69|2963.69|2963.91|2963.91|2963.91|2963.91|2963.69|2963.69|0
1632911460000|2021-09-29 10:31:00|2974.61|2974.61|2974.9|2974.9|2974.9|2974.9|2974.61|2974.61|0
1632926430000|2021-09-29 14:40:30|2964.05|2964.05|2964.16|2964.16|2964.16|2964.16|2964.05|2964.05|0
1632911470000|2021-09-29 10:31:10|2975.19|2975.19|2975.42|2975.42|2975.42|2975.42|2975.19|2975.19|0
1632926440000|2021-09-29 14:40:40|2964.1|2964.1|2964.23|2964.23|2964.23|2964.23|2964.1|2964.1|0
1632911490000|2021-09-29 10:31:30|2975.29|2975.29|2975.29|2975.29|2975.29|2975.29|2975.29|2975.29|0
1632926450000|2021-09-29 14:40:50|2964.37|2964.37|2964.39|2964.39|2964.52|2964.52|2964.37|2964.37|0
1632911510000|2021-09-29 10:31:50|2975.33|2975.33|2975.4|2975.4|2975.4|2975.4|2975.33|2975.33|0
1632926460000|2021-09-29 14:41:00|2964.26|2964.26|2964.3|2964.3|2964.3|2964.3|2964.2|2964.2|0
1632911530000|2021-09-29 10:32:10|2975.33|2975.33|2975.27|2975.27|2975.33|2975.33|2975.27|2975.27|0
1632926480000|2021-09-29 14:41:20|2964.24|2964.24|2964|2964|2964.24|2964.24|2964|2964|0
1632911540000|2021-09-29 10:32:20|2975.12|2975.12|2975.12|2975.12|2975.18|2975.18|2975.12|2975.12|0
1632926490000|2021-09-29 14:41:30|2964.15|2964.15|2964.59|2964.59|2964.59|2964.59|2964.15|2964.15|0
1632926500000|2021-09-29 14:41:40|2964.3|2964.3|2964.15|2964.15|2964.45|2964.45|2964.15|2964.15|0
1632911550000|2021-09-29 10:32:30|2975.18|2975.18|2975.18|2975.18|2975.18|2975.18|2975.18|2975.18|0
1632926510000|2021-09-29 14:41:50|2964.21|2964.21|2964.27|2964.27|2964.27|2964.27|2964.21|2964.21|0
1632911570000|2021-09-29 10:32:50|2975.14|2975.14|2975|2975|2975.18|2975.18|2975|2975|0
1632926520000|2021-09-29 14:42:00|2964.16|2964.16|2964.16|2964.16|2964.16|2964.16|2964.16|2964.16|0
1632911580000|2021-09-29 10:33:00|2974.93|2974.93|2975.06|2975.06|2975.06|2975.06|2974.93|2974.93|0
1632926530000|2021-09-29 14:42:10|2964.02|2964.02|2964.02|2964.02|2964.02|2964.02|2964.02|2964.02|0
1632911590000|2021-09-29 10:33:10|2974.82|2974.82|2974.82|2974.82|2974.82|2974.82|2974.82|2974.82|0
1632926540000|2021-09-29 14:42:20|2964.32|2964.32|2964.4|2964.4|2964.46|2964.46|2964.32|2964.32|0
1632911600000|2021-09-29 10:33:20|2975.11|2975.11|2975.11|2975.11|2975.11|2975.11|2975.11|2975.11|0
1632926550000|2021-09-29 14:42:30|2964.3|2964.3|2964.07|2964.07|2964.3|2964.3|2964.07|2964.07|0
1632911620000|2021-09-29 10:33:40|2975.01|2975.01|2975.08|2975.08|2975.08|2975.08|2975.01|2975.01|0
1632926560000|2021-09-29 14:42:40|2963.73|2963.73|2963.6|2963.6|2963.73|2963.73|2963.49|2963.49|0
1632911630000|2021-09-29 10:33:50|2975.28|2975.28|2975.35|2975.35|2975.35|2975.35|2975.28|2975.28|0
1632926570000|2021-09-29 14:42:50|2963.67|2963.67|2963.57|2963.57|2963.67|2963.67|2963.57|2963.57|0
1632911640000|2021-09-29 10:34:00|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|0
1632926580000|2021-09-29 14:43:00|2963.7|2963.7|2964.06|2964.06|2964.06|2964.06|2963.7|2963.7|0
1632911660000|2021-09-29 10:34:20|2975.19|2975.19|2975.13|2975.13|2975.19|2975.19|2975.13|2975.13|0
1632926590000|2021-09-29 14:43:10|2964.13|2964.13|2964.11|2964.11|2964.32|2964.32|2964.11|2964.11|0
1632911670000|2021-09-29 10:34:30|2975.25|2975.25|2974.71|2974.71|2975.3|2975.3|2974.71|2974.71|0
1632926600000|2021-09-29 14:43:20|2964.26|2964.26|2964.14|2964.14|2964.26|2964.26|2964.14|2964.14|0
1632911690000|2021-09-29 10:34:50|2974.66|2974.66|2974.66|2974.66|2974.66|2974.66|2974.66|2974.66|0
1632926610000|2021-09-29 14:43:30|2964.08|2964.08|2964.06|2964.06|2964.19|2964.19|2964.06|2964.06|0
1632926620000|2021-09-29 14:43:40|2964.18|2964.18|2964.43|2964.43|2964.49|2964.49|2964.18|2964.18|0
1632911700000|2021-09-29 10:35:00|2974.71|2974.71|2974.73|2974.73|2974.77|2974.77|2974.71|2974.71|0
1632926630000|2021-09-29 14:43:50|2964.13|2964.13|2963.83|2963.83|2964.13|2964.13|2963.83|2963.83|0
1632911730000|2021-09-29 10:35:30|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|0
1632926660000|2021-09-29 14:44:20|2963.71|2963.71|2963.65|2963.65|2963.82|2963.82|2963.65|2963.65|0
1632911740000|2021-09-29 10:35:40|2974.83|2974.83|2974.96|2974.96|2974.96|2974.96|2974.83|2974.83|0
1632926670000|2021-09-29 14:44:30|2963.72|2963.72|2963.78|2963.78|2963.78|2963.78|2963.72|2963.72|0
1632911760000|2021-09-29 10:36:00|2974.9|2974.9|2974.9|2974.9|2974.9|2974.9|2974.9|2974.9|0
1632926680000|2021-09-29 14:44:40|2963.63|2963.63|2963.71|2963.71|2963.76|2963.76|2963.48|2963.48|0
1632911770000|2021-09-29 10:36:10|2974.79|2974.79|2974.79|2974.79|2974.79|2974.79|2974.79|2974.79|0
1632926690000|2021-09-29 14:44:50|2963.76|2963.76|2963.58|2963.58|2963.76|2963.76|2963.58|2963.58|0
1632911780000|2021-09-29 10:36:20|2974.35|2974.35|2974.35|2974.35|2974.35|2974.35|2974.35|2974.35|0
1632911810000|2021-09-29 10:36:50|2973.76|2973.76|2974.35|2974.35|2974.35|2974.35|2973.47|2973.47|0
1632926700000|2021-09-29 14:45:00|2963.26|2963.26|2963.43|2963.43|2963.43|2963.43|2963.09|2963.09|0
1632911820000|2021-09-29 10:37:00|2974.41|2974.41|2974.41|2974.41|2974.41|2974.41|2974.41|2974.41|0
1632926710000|2021-09-29 14:45:10|2963.5|2963.5|2963.5|2963.5|2963.5|2963.5|2963.5|2963.5|0
1632911830000|2021-09-29 10:37:10|2974.47|2974.47|2974.54|2974.54|2974.54|2974.54|2974.47|2974.47|0
1632926720000|2021-09-29 14:45:20|2963.44|2963.44|2963.44|2963.44|2963.44|2963.44|2963.44|2963.44|0
1632911860000|2021-09-29 10:37:40|2974.6|2974.6|2974.6|2974.6|2974.6|2974.6|2974.6|2974.6|0
1632926730000|2021-09-29 14:45:30|2963.39|2963.39|2963.38|2963.38|2963.44|2963.44|2963.38|2963.38|0
1632911880000|2021-09-29 10:38:00|2974.48|2974.48|2974.48|2974.48|2974.48|2974.48|2974.48|2974.48|0
1632926740000|2021-09-29 14:45:40|2963.31|2963.31|2963.95|2963.95|2963.95|2963.95|2963.31|2963.31|0
1632911890000|2021-09-29 10:38:10|2974.41|2974.41|2974.41|2974.41|2974.41|2974.41|2974.41|2974.41|0
1632926750000|2021-09-29 14:45:50|2964.1|2964.1|2964.22|2964.22|2964.22|2964.22|2964.1|2964.1|0
1632911910000|2021-09-29 10:38:30|2974.85|2974.85|2975.1|2975.1|2975.1|2975.1|2974.71|2974.71|0
1632926760000|2021-09-29 14:46:00|2964.08|2964.08|2964.05|2964.05|2964.37|2964.37|2963.92|2963.92|0
1632911920000|2021-09-29 10:38:40|2975.32|2975.32|2975.53|2975.53|2975.53|2975.53|2975.32|2975.32|0
1632926770000|2021-09-29 14:46:10|2963.99|2963.99|2963.92|2963.92|2963.99|2963.99|2963.92|2963.92|0
1632911930000|2021-09-29 10:38:50|2975.59|2975.59|2976.77|2976.77|2977.09|2977.09|2975.59|2975.59|0
1632926780000|2021-09-29 14:46:20|2963.98|2963.98|2964.81|2964.81|2964.81|2964.81|2963.98|2963.98|0
1632911940000|2021-09-29 10:39:00|2976.74|2976.74|2976.74|2976.74|2976.74|2976.74|2976.74|2976.74|0
1632926790000|2021-09-29 14:46:30|2964.85|2964.85|2965.09|2965.09|2965.09|2965.09|2964.78|2964.78|0
1632911950000|2021-09-29 10:39:10|2976.69|2976.69|2976.69|2976.69|2976.69|2976.69|2976.69|2976.69|0
1632926800000|2021-09-29 14:46:40|2964.84|2964.84|2964.48|2964.48|2964.84|2964.84|2964.04|2964.04|0
1632911960000|2021-09-29 10:39:20|2977.13|2977.13|2977.38|2977.38|2977.5|2977.5|2977.13|2977.13|0
1632926810000|2021-09-29 14:46:50|2964.34|2964.34|2963.86|2963.86|2964.34|2964.34|2963.86|2963.86|0
1632911980000|2021-09-29 10:39:40|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|0
1632926820000|2021-09-29 14:47:00|2963.79|2963.79|2963.87|2963.87|2963.87|2963.87|2963.79|2963.79|0
1632926830000|2021-09-29 14:47:10|2963.93|2963.93|2963.93|2963.93|2963.93|2963.93|2963.93|2963.93|0
1632912000000|2021-09-29 10:40:00|2977|2977|2977.04|2977.04|2977.04|2977.04|2976.85|2976.85|0
1632926850000|2021-09-29 14:47:30|2963.78|2963.78|2963.72|2963.72|2963.78|2963.78|2963.64|2963.64|0
1632926860000|2021-09-29 14:47:40|2963.83|2963.83|2963.83|2963.83|2963.83|2963.83|2963.83|2963.83|0
1632912020000|2021-09-29 10:40:20|2977.18|2977.18|2977.44|2977.44|2977.44|2977.44|2977.18|2977.18|0
1632926870000|2021-09-29 14:47:50|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|0
1632926880000|2021-09-29 14:48:00|2964.03|2964.03|2964.19|2964.19|2964.19|2964.19|2964.03|2964.03|0
1632912040000|2021-09-29 10:40:40|2977.37|2977.37|2977.06|2977.06|2977.37|2977.37|2977.06|2977.06|0
1632926890000|2021-09-29 14:48:10|2964.26|2964.26|2964.23|2964.23|2964.29|2964.29|2964.23|2964.23|0
1632912050000|2021-09-29 10:40:50|2976.95|2976.95|2977.03|2977.03|2977.03|2977.03|2976.84|2976.84|0
1632926910000|2021-09-29 14:48:30|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|0
1632912060000|2021-09-29 10:41:00|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|0
1632926920000|2021-09-29 14:48:40|2964.41|2964.41|2965.74|2965.74|2965.74|2965.74|2964.41|2964.41|0
1632912070000|2021-09-29 10:41:10|2977.02|2977.02|2977.02|2977.02|2977.02|2977.02|2977.02|2977.02|0
1632926930000|2021-09-29 14:48:50|2965.89|2965.89|2966.28|2966.28|2966.28|2966.28|2965.84|2965.84|0
1632912080000|2021-09-29 10:41:20|2977.16|2977.16|2977.16|2977.16|2977.16|2977.16|2977.16|2977.16|0
1632926940000|2021-09-29 14:49:00|2966.51|2966.51|2966.37|2966.37|2966.51|2966.51|2966.22|2966.22|0
1632912090000|2021-09-29 10:41:30|2977.21|2977.21|2977.21|2977.21|2977.21|2977.21|2977.21|2977.21|0
1632926950000|2021-09-29 14:49:10|2965.78|2965.78|2966.46|2966.46|2966.46|2966.46|2965.78|2965.78|0
1632912100000|2021-09-29 10:41:40|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|0
1632926960000|2021-09-29 14:49:20|2966.56|2966.56|2967.27|2967.27|2967.27|2967.27|2966.56|2966.56|0
1632912110000|2021-09-29 10:41:50|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|0
1632926970000|2021-09-29 14:49:30|2967.29|2967.29|2967.43|2967.43|2967.43|2967.43|2967.29|2967.29|0
1632912120000|2021-09-29 10:42:00|2976.97|2976.97|2976.84|2976.84|2976.97|2976.97|2976.84|2976.84|0
1632926980000|2021-09-29 14:49:40|2967.48|2967.48|2967.58|2967.58|2967.58|2967.58|2967.48|2967.48|0
1632926990000|2021-09-29 14:49:50|2967.53|2967.53|2967.31|2967.31|2967.53|2967.53|2967.31|2967.31|0
1632912130000|2021-09-29 10:42:10|2976.91|2976.91|2976.78|2976.78|2976.91|2976.91|2976.78|2976.78|0
1632927000000|2021-09-29 14:50:00|2967.43|2967.43|2967.57|2967.57|2967.68|2967.68|2967.43|2967.43|0
1632927010000|2021-09-29 14:50:10|2967.52|2967.52|2967.89|2967.89|2967.89|2967.89|2967.52|2967.52|0
1632927020000|2021-09-29 14:50:20|2967.96|2967.96|2968.18|2968.18|2968.18|2968.18|2967.96|2967.96|0
1632912140000|2021-09-29 10:42:20|2976.83|2976.83|2976.78|2976.78|2976.83|2976.83|2976.78|2976.78|0
1632927030000|2021-09-29 14:50:30|2968.24|2968.24|2968.6|2968.6|2968.64|2968.64|2968.16|2968.16|0
1632927040000|2021-09-29 14:50:40|2968.54|2968.54|2968.52|2968.52|2968.54|2968.54|2968.5|2968.5|0
1632912150000|2021-09-29 10:42:30|2976.93|2976.93|2977.22|2977.22|2977.22|2977.22|2976.93|2976.93|0
1632927050000|2021-09-29 14:50:50|2968.5|2968.5|2968.61|2968.61|2968.61|2968.61|2968.5|2968.5|0
1632927060000|2021-09-29 14:51:00|2968.55|2968.55|2968.26|2968.26|2968.84|2968.84|2968.26|2968.26|0
1632912160000|2021-09-29 10:42:40|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|0
1632927070000|2021-09-29 14:51:10|2968.55|2968.55|2967.94|2967.94|2968.55|2968.55|2967.94|2967.94|0
1632912180000|2021-09-29 10:43:00|2977.26|2977.26|2976.99|2976.99|2977.41|2977.41|2976.99|2976.99|0
1632927100000|2021-09-29 14:51:40|2967.64|2967.64|2967.93|2967.93|2967.93|2967.93|2967.64|2967.64|0
1632912190000|2021-09-29 10:43:10|2976.86|2976.86|2977.07|2977.07|2977.07|2977.07|2976.86|2976.86|0
1632927110000|2021-09-29 14:51:50|2968|2968|2968|2968|2968|2968|2968|2968|0
1632912200000|2021-09-29 10:43:20|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|0
1632927130000|2021-09-29 14:52:10|2967.7|2967.7|2968.14|2968.14|2968.14|2968.14|2967.7|2967.7|0
1632912220000|2021-09-29 10:43:40|2976.76|2976.76|2976.76|2976.76|2976.76|2976.76|2976.76|2976.76|0
1632927140000|2021-09-29 14:52:20|2967.85|2967.85|2967.48|2967.48|2967.85|2967.85|2967.48|2967.48|0
1632912240000|2021-09-29 10:44:00|2977.06|2977.06|2976.94|2976.94|2977.12|2977.12|2976.94|2976.94|0
1632927150000|2021-09-29 14:52:30|2967.35|2967.35|2967.22|2967.22|2967.35|2967.35|2967.22|2967.22|0
1632912250000|2021-09-29 10:44:10|2976.98|2976.98|2976.92|2976.92|2977.09|2977.09|2976.92|2976.92|0
1632927160000|2021-09-29 14:52:40|2967.27|2967.27|2967.33|2967.33|2967.33|2967.33|2967.27|2967.27|0
1632912260000|2021-09-29 10:44:20|2976.66|2976.66|2976.66|2976.66|2976.66|2976.66|2976.66|2976.66|0
1632927170000|2021-09-29 14:52:50|2967.18|2967.18|2967.18|2967.18|2967.18|2967.18|2967.18|2967.18|0
1632912280000|2021-09-29 10:44:40|2976.62|2976.62|2976.68|2976.68|2976.68|2976.68|2976.62|2976.62|0
1632927180000|2021-09-29 14:53:00|2967.04|2967.04|2967.04|2967.04|2967.04|2967.04|2967.04|2967.04|0
1632912290000|2021-09-29 10:44:50|2976.82|2976.82|2977.12|2977.12|2977.12|2977.12|2976.82|2976.82|0
1632927190000|2021-09-29 14:53:10|2967.18|2967.18|2966.87|2966.87|2967.18|2967.18|2966.87|2966.87|0
1632912300000|2021-09-29 10:45:00|2977.04|2977.04|2977.05|2977.05|2977.05|2977.05|2976.99|2976.99|0
1632927220000|2021-09-29 14:53:40|2966.94|2966.94|2966.81|2966.81|2966.94|2966.94|2966.81|2966.81|0
1632912310000|2021-09-29 10:45:10|2976.91|2976.91|2977.05|2977.05|2977.05|2977.05|2976.91|2976.91|0
1632927230000|2021-09-29 14:53:50|2966.94|2966.94|2966.69|2966.69|2966.94|2966.94|2966.69|2966.69|0
1632912320000|2021-09-29 10:45:20|2976.91|2976.91|2976.91|2976.91|2976.91|2976.91|2976.91|2976.91|0
1632927240000|2021-09-29 14:54:00|2966.62|2966.62|2966.46|2966.46|2966.62|2966.62|2966.46|2966.46|0
1632912330000|2021-09-29 10:45:30|2976.76|2976.76|2976.76|2976.76|2976.76|2976.76|2976.76|2976.76|0
1632927250000|2021-09-29 14:54:10|2966.52|2966.52|2966.53|2966.53|2966.53|2966.53|2966.45|2966.45|0
1632912350000|2021-09-29 10:45:50|2976.82|2976.82|2976.59|2976.59|2976.82|2976.82|2976.59|2976.59|0
1632927260000|2021-09-29 14:54:20|2966.59|2966.59|2966.44|2966.44|2966.59|2966.59|2966.3|2966.3|0
1632912360000|2021-09-29 10:46:00|2976.46|2976.46|2976.39|2976.39|2976.46|2976.46|2976.39|2976.39|0
1632927270000|2021-09-29 14:54:30|2966.32|2966.32|2966.32|2966.32|2966.32|2966.32|2966.32|2966.32|0
1632912380000|2021-09-29 10:46:20|2976.45|2976.45|2976.39|2976.39|2976.51|2976.51|2976.39|2976.39|0
1632927290000|2021-09-29 14:54:50|2966.34|2966.34|2966.32|2966.32|2966.34|2966.34|2966.3|2966.3|0
1632912390000|2021-09-29 10:46:30|2976.34|2976.34|2976.45|2976.45|2976.45|2976.45|2976.34|2976.34|0
1632927300000|2021-09-29 14:55:00|2966.3|2966.3|2966.65|2966.65|2966.65|2966.65|2966.3|2966.3|0
1632912400000|2021-09-29 10:46:40|2976.32|2976.32|2975.92|2975.92|2976.32|2976.32|2975.92|2975.92|0
1632927310000|2021-09-29 14:55:10|2966.8|2966.8|2966.92|2966.92|2966.99|2966.99|2966.62|2966.62|0
1632912410000|2021-09-29 10:46:50|2975.8|2975.8|2975.97|2975.97|2975.97|2975.97|2975.8|2975.8|0
1632927320000|2021-09-29 14:55:20|2966.77|2966.77|2966.86|2966.86|2966.86|2966.86|2966.71|2966.71|0
1632912420000|2021-09-29 10:47:00|2976.11|2976.11|2976.23|2976.23|2976.23|2976.23|2976.11|2976.11|0
1632927340000|2021-09-29 14:55:40|2966.56|2966.56|2966.43|2966.43|2966.62|2966.62|2966.43|2966.43|0
1632912430000|2021-09-29 10:47:10|2976.09|2976.09|2976.09|2976.09|2976.09|2976.09|2976.09|2976.09|0
1632927360000|2021-09-29 14:56:00|2966.33|2966.33|2966.31|2966.31|2966.61|2966.61|2966.31|2966.31|0
1632912450000|2021-09-29 10:47:30|2976.38|2976.38|2976.53|2976.53|2976.53|2976.53|2976.38|2976.38|0
1632927370000|2021-09-29 14:56:10|2966.46|2966.46|2966.46|2966.46|2966.46|2966.46|2966.46|2966.46|0
1632912480000|2021-09-29 10:48:00|2976.59|2976.59|2976.72|2976.72|2976.72|2976.72|2976.59|2976.59|0
1632927380000|2021-09-29 14:56:20|2966.31|2966.31|2966.13|2966.13|2966.31|2966.31|2965.98|2965.98|0
1632912500000|2021-09-29 10:48:20|2976.66|2976.66|2976.66|2976.66|2976.66|2976.66|2976.66|2976.66|0
1632927390000|2021-09-29 14:56:30|2966|2966|2965.66|2965.66|2966|2966|2965.54|2965.54|0
1632912510000|2021-09-29 10:48:30|2976.51|2976.51|2976.76|2976.76|2976.76|2976.76|2976.51|2976.51|0
1632927400000|2021-09-29 14:56:40|2965.72|2965.72|2965.72|2965.72|2965.72|2965.72|2965.72|2965.72|0
1632912530000|2021-09-29 10:48:50|2976.63|2976.63|2976.63|2976.63|2976.63|2976.63|2976.63|2976.63|0
1632927410000|2021-09-29 14:56:50|2965.75|2965.75|2965.43|2965.43|2965.75|2965.75|2965.43|2965.43|0
1632912560000|2021-09-29 10:49:20|2976.7|2976.7|2976.7|2976.7|2976.7|2976.7|2976.7|2976.7|0
1632927430000|2021-09-29 14:57:10|2965.56|2965.56|2965.85|2965.85|2965.85|2965.85|2965.56|2965.56|0
1632912570000|2021-09-29 10:49:30|2976.41|2976.41|2976.41|2976.41|2976.41|2976.41|2976.41|2976.41|0
1632927440000|2021-09-29 14:57:20|2966.14|2966.14|2966.57|2966.57|2966.57|2966.57|2966.14|2966.14|0
1632912580000|2021-09-29 10:49:40|2976.6|2976.6|2976.54|2976.54|2976.6|2976.6|2976.54|2976.54|0
1632927450000|2021-09-29 14:57:30|2966.51|2966.51|2966.25|2966.25|2966.51|2966.51|2966.25|2966.25|0
1632912600000|2021-09-29 10:50:00|2976.78|2976.78|2977.07|2977.07|2977.07|2977.07|2976.78|2976.78|0
1632927460000|2021-09-29 14:57:40|2966.38|2966.38|2966.51|2966.51|2966.51|2966.51|2966.38|2966.38|0
1632912610000|2021-09-29 10:50:10|2977.02|2977.02|2976.96|2976.96|2977.02|2977.02|2976.96|2976.96|0
1632927470000|2021-09-29 14:57:50|2966.57|2966.57|2966.68|2966.68|2966.68|2966.68|2966.57|2966.57|0
1632912620000|2021-09-29 10:50:20|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|0
1632927480000|2021-09-29 14:58:00|2966.96|2966.96|2967.03|2967.03|2967.08|2967.08|2966.96|2966.96|0
1632912640000|2021-09-29 10:50:40|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|0
1632927500000|2021-09-29 14:58:20|2967.17|2967.17|2967.51|2967.51|2967.51|2967.51|2967.17|2967.17|0
1632912650000|2021-09-29 10:50:50|2976.9|2976.9|2976.9|2976.9|2976.9|2976.9|2976.9|2976.9|0
1632927510000|2021-09-29 14:58:30|2967.56|2967.56|2966.7|2966.7|2967.62|2967.62|2966.7|2966.7|0
1632912690000|2021-09-29 10:51:30|2976.76|2976.76|2976.87|2976.87|2976.87|2976.87|2976.71|2976.71|0
1632927520000|2021-09-29 14:58:40|2966.82|2966.82|2966.82|2966.82|2966.82|2966.82|2966.82|2966.82|0
1632927540000|2021-09-29 14:59:00|2966.53|2966.53|2966.88|2966.88|2966.88|2966.88|2966.53|2966.53|0
1632912700000|2021-09-29 10:51:40|2976.93|2976.93|2976.93|2976.93|2976.93|2976.93|2976.93|2976.93|0
1632927550000|2021-09-29 14:59:10|2966.81|2966.81|2966.92|2966.92|2967.06|2967.06|2966.81|2966.81|0
1632927560000|2021-09-29 14:59:20|2966.81|2966.81|2966.81|2966.81|2966.81|2966.81|2966.81|2966.81|0
1632912720000|2021-09-29 10:52:00|2977.07|2977.07|2977.07|2977.07|2977.07|2977.07|2977.07|2977.07|0
1632927580000|2021-09-29 14:59:40|2966.76|2966.76|2966.41|2966.41|2966.76|2966.76|2966.41|2966.41|0
1632912740000|2021-09-29 10:52:20|2977.14|2977.14|2977.2|2977.2|2977.2|2977.2|2977.14|2977.14|0
1632927590000|2021-09-29 14:59:50|2966.11|2966.11|2966.26|2966.26|2966.26|2966.26|2965.97|2965.97|0
1632912760000|2021-09-29 10:52:40|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|0
1632927600000|2021-09-29 15:00:00|2966.4|2966.4|2967.08|2967.08|2967.44|2967.44|2966.4|2966.4|0
1632912810000|2021-09-29 10:53:30|2976.98|2976.98|2977.05|2977.05|2977.05|2977.05|2976.98|2976.98|0
1632927610000|2021-09-29 15:00:10|2967.33|2967.33|2966.76|2966.76|2967.33|2967.33|2966.76|2966.76|0
1632927620000|2021-09-29 15:00:20|2966.82|2966.82|2966.69|2966.69|2966.82|2966.82|2966.69|2966.69|0
1632912820000|2021-09-29 10:53:40|2977.12|2977.12|2977.12|2977.12|2977.12|2977.12|2977.12|2977.12|0
1632927660000|2021-09-29 15:01:00|2966.55|2966.55|2966.4|2966.4|2966.69|2966.69|2966.11|2966.11|0
1632912840000|2021-09-29 10:54:00|2977.01|2977.01|2976.9|2976.9|2977.01|2977.01|2976.9|2976.9|0
1632927670000|2021-09-29 15:01:10|2966.3|2966.3|2966.3|2966.3|2966.3|2966.3|2966.3|2966.3|0
1632912890000|2021-09-29 10:54:50|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|0
1632927680000|2021-09-29 15:01:20|2966.35|2966.35|2966.6|2966.6|2966.6|2966.6|2966.34|2966.34|0
1632912900000|2021-09-29 10:55:00|2977.08|2977.08|2976.94|2976.94|2977.08|2977.08|2976.94|2976.94|0
1632927690000|2021-09-29 15:01:30|2966.66|2966.66|2966.72|2966.72|2966.78|2966.78|2966.66|2966.66|0
1632912910000|2021-09-29 10:55:10|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|0
1632927700000|2021-09-29 15:01:40|2966.43|2966.43|2966.84|2966.84|2966.84|2966.84|2966.43|2966.43|0
1632912920000|2021-09-29 10:55:20|2976.4|2976.4|2976.57|2976.57|2976.57|2976.57|2976.4|2976.4|0
1632927710000|2021-09-29 15:01:50|2966.7|2966.7|2966.7|2966.7|2966.84|2966.84|2966.7|2966.7|0
1632912950000|2021-09-29 10:55:50|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|0
1632927720000|2021-09-29 15:02:00|2966.8|2966.8|2967.27|2967.27|2967.27|2967.27|2966.8|2966.8|0
1632912960000|2021-09-29 10:56:00|2976.59|2976.59|2976.59|2976.59|2976.59|2976.59|2976.59|2976.59|0
1632927730000|2021-09-29 15:02:10|2967.39|2967.39|2967.11|2967.11|2967.52|2967.52|2967.11|2967.11|0
1632912980000|2021-09-29 10:56:20|2976.73|2976.73|2976.79|2976.79|2976.79|2976.79|2976.73|2976.73|0
1632927740000|2021-09-29 15:02:20|2966.99|2966.99|2966.92|2966.92|2966.99|2966.99|2966.92|2966.92|0
1632912990000|2021-09-29 10:56:30|2976.64|2976.64|2976.64|2976.64|2976.64|2976.64|2976.64|2976.64|0
1632927750000|2021-09-29 15:02:30|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|0
1632913000000|2021-09-29 10:56:40|2976.78|2976.78|2976.78|2976.78|2976.78|2976.78|2976.78|2976.78|0
1632927760000|2021-09-29 15:02:40|2966.95|2966.95|2968.03|2968.03|2968.03|2968.03|2966.95|2966.95|0
1632913010000|2021-09-29 10:56:50|2977.04|2977.04|2977.04|2977.04|2977.04|2977.04|2977.04|2977.04|0
1632927770000|2021-09-29 15:02:50|2968.17|2968.17|2968.68|2968.68|2968.71|2968.71|2967.97|2967.97|0
1632913020000|2021-09-29 10:57:00|2977.19|2977.19|2977.19|2977.19|2977.19|2977.19|2977.12|2977.12|0
1632927780000|2021-09-29 15:03:00|2968.82|2968.82|2968.76|2968.76|2968.82|2968.82|2968.68|2968.68|0
1632927790000|2021-09-29 15:03:10|2968.69|2968.69|2968.83|2968.83|2968.83|2968.83|2968.69|2968.69|0
1632913030000|2021-09-29 10:57:10|2976.95|2976.95|2976.95|2976.95|2976.95|2976.95|2976.95|2976.95|0
1632927800000|2021-09-29 15:03:20|2968.64|2968.64|2968.64|2968.64|2968.75|2968.75|2968.64|2968.64|0
1632913040000|2021-09-29 10:57:20|2977.14|2977.14|2977.08|2977.08|2977.14|2977.14|2977.08|2977.08|0
1632927810000|2021-09-29 15:03:30|2968.51|2968.51|2968.57|2968.57|2968.58|2968.58|2968.46|2968.46|0
1632913050000|2021-09-29 10:57:30|2977.03|2977.03|2977.03|2977.03|2977.03|2977.03|2977.03|2977.03|0
1632927820000|2021-09-29 15:03:40|2968.71|2968.71|2968.97|2968.97|2968.97|2968.97|2968.71|2968.71|0
1632913060000|2021-09-29 10:57:40|2976.88|2976.88|2976.76|2976.76|2976.88|2976.88|2976.76|2976.76|0
1632927830000|2021-09-29 15:03:50|2969.07|2969.07|2969.14|2969.14|2969.14|2969.14|2968.99|2968.99|0
1632913070000|2021-09-29 10:57:50|2976.48|2976.48|2976.62|2976.62|2976.62|2976.62|2976.48|2976.48|0
1632927850000|2021-09-29 15:04:10|2968.99|2968.99|2969.17|2969.17|2969.17|2969.17|2968.99|2968.99|0
1632913090000|2021-09-29 10:58:10|2976.76|2976.76|2977.2|2977.2|2977.2|2977.2|2976.76|2976.76|0
1632927860000|2021-09-29 15:04:20|2969.07|2969.07|2968.73|2968.73|2969.07|2969.07|2968.58|2968.58|0
1632913100000|2021-09-29 10:58:20|2977.14|2977.14|2976.97|2976.97|2977.14|2977.14|2976.97|2976.97|0
1632927870000|2021-09-29 15:04:30|2968.66|2968.66|2968.62|2968.62|2968.66|2968.66|2968.62|2968.62|0
1632913130000|2021-09-29 10:58:50|2976.99|2976.99|2976.85|2976.85|2976.99|2976.99|2976.85|2976.85|0
1632927880000|2021-09-29 15:04:40|2968.73|2968.73|2968.73|2968.73|2968.73|2968.73|2968.73|2968.73|0
1632913140000|2021-09-29 10:59:00|2976.99|2976.99|2976.99|2976.99|2976.99|2976.99|2976.99|2976.99|0
1632927890000|2021-09-29 15:04:50|2968.8|2968.8|2968.8|2968.8|2968.8|2968.8|2968.8|2968.8|0
1632913150000|2021-09-29 10:59:10|2977.11|2977.11|2976.99|2976.99|2977.11|2977.11|2976.99|2976.99|0
1632927900000|2021-09-29 15:05:00|2968.73|2968.73|2968.43|2968.43|2968.73|2968.73|2968.29|2968.29|0
1632913180000|2021-09-29 10:59:40|2977.11|2977.11|2977.16|2977.16|2977.16|2977.16|2977.11|2977.11|0
1632927910000|2021-09-29 15:05:10|2968.54|2968.54|2968.64|2968.64|2968.64|2968.64|2968.39|2968.39|0
1632913200000|2021-09-29 11:00:00|2977.1|2977.1|2976.81|2976.81|2977.15|2977.15|2976.81|2976.81|0
1632927920000|2021-09-29 15:05:20|2968.79|2968.79|2968.94|2968.94|2969.09|2969.09|2968.79|2968.79|0
1632913210000|2021-09-29 11:00:10|2976.87|2976.87|2976.87|2976.87|2976.87|2976.87|2976.87|2976.87|0
1632927930000|2021-09-29 15:05:30|2969.06|2969.06|2969.57|2969.57|2969.57|2969.57|2969.06|2969.06|0
1632913220000|2021-09-29 11:00:20|2977.02|2977.02|2977.02|2977.02|2977.02|2977.02|2977.02|2977.02|0
1632927940000|2021-09-29 15:05:40|2969.64|2969.64|2969.64|2969.64|2969.64|2969.64|2969.57|2969.57|0
1632913230000|2021-09-29 11:00:30|2976.96|2976.96|2976.96|2976.96|2976.96|2976.96|2976.96|2976.96|0
1632927950000|2021-09-29 15:05:50|2969.57|2969.57|2969.6|2969.6|2969.6|2969.6|2969.54|2969.54|0
1632913320000|2021-09-29 11:02:00|2977.02|2977.02|2976.98|2976.98|2977.02|2977.02|2976.96|2976.96|0
1632927970000|2021-09-29 15:06:10|2969.71|2969.71|2969.71|2969.71|2969.71|2969.71|2969.71|2969.71|0
1632913330000|2021-09-29 11:02:10|2977.13|2977.13|2977.28|2977.28|2977.28|2977.28|2977.13|2977.13|0
1632927980000|2021-09-29 15:06:20|2969.85|2969.85|2969.98|2969.98|2969.98|2969.98|2969.79|2969.79|0
1632913350000|2021-09-29 11:02:30|2976.99|2976.99|2977.14|2977.14|2977.14|2977.14|2976.99|2976.99|0
1632927990000|2021-09-29 15:06:30|2970.13|2970.13|2970.06|2970.06|2970.13|2970.13|2970.06|2970.06|0
1632913360000|2021-09-29 11:02:40|2977.07|2977.07|2977.07|2977.07|2977.07|2977.07|2977.07|2977.07|0
1632928000000|2021-09-29 15:06:40|2970|2970|2969.75|2969.75|2970|2970|2969.75|2969.75|0
1632913370000|2021-09-29 11:02:50|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|0
1632928010000|2021-09-29 15:06:50|2969.62|2969.62|2969.62|2969.62|2969.62|2969.62|2969.62|2969.62|0
1632913380000|2021-09-29 11:03:00|2977.16|2977.16|2977.16|2977.16|2977.16|2977.16|2977.16|2977.16|0
1632928020000|2021-09-29 15:07:00|2969.68|2969.68|2969.66|2969.66|2969.68|2969.68|2969.66|2969.66|0
1632913390000|2021-09-29 11:03:10|2977.23|2977.23|2977.41|2977.41|2977.41|2977.41|2977.23|2977.23|0
1632928030000|2021-09-29 15:07:10|2969.59|2969.59|2969.59|2969.59|2969.59|2969.59|2969.59|2969.59|0
1632913400000|2021-09-29 11:03:20|2977.28|2977.28|2977.28|2977.28|2977.28|2977.28|2977.28|2977.28|0
1632928040000|2021-09-29 15:07:20|2969.66|2969.66|2969.66|2969.66|2969.66|2969.66|2969.66|2969.66|0
1632913440000|2021-09-29 11:04:00|2977.21|2977.21|2977.17|2977.17|2977.21|2977.21|2977.17|2977.17|0
1632928050000|2021-09-29 15:07:30|2969.6|2969.6|2969.66|2969.66|2969.66|2969.66|2969.6|2969.6|0
1632913450000|2021-09-29 11:04:10|2977.32|2977.32|2977.32|2977.32|2977.32|2977.32|2977.32|2977.32|0
1632928060000|2021-09-29 15:07:40|2969.6|2969.6|2969.6|2969.6|2969.6|2969.6|2969.6|2969.6|0
1632913470000|2021-09-29 11:04:30|2977.2|2977.2|2977.12|2977.12|2977.44|2977.44|2977.12|2977.12|0
1632928070000|2021-09-29 15:07:50|2969.62|2969.62|2969.62|2969.62|2969.62|2969.62|2969.62|2969.62|0
1632913480000|2021-09-29 11:04:40|2977.05|2977.05|2976.37|2976.37|2977.05|2977.05|2976.37|2976.37|0
1632928080000|2021-09-29 15:08:00|2969.48|2969.48|2969.92|2969.92|2969.92|2969.92|2969.48|2969.48|0
1632913490000|2021-09-29 11:04:50|2976.27|2976.27|2976.24|2976.24|2976.27|2976.27|2976.17|2976.17|0
1632928090000|2021-09-29 15:08:10|2970.06|2970.06|2970.06|2970.06|2970.06|2970.06|2970.06|2970.06|0
1632928110000|2021-09-29 15:08:30|2969.99|2969.99|2969.99|2969.99|2969.99|2969.99|2969.99|2969.99|0
1632913500000|2021-09-29 11:05:00|2976.3|2976.3|2976.6|2976.6|2976.6|2976.6|2976.3|2976.3|0
1632928120000|2021-09-29 15:08:40|2970.14|2970.14|2970.14|2970.14|2970.14|2970.14|2970.14|2970.14|0
1632913510000|2021-09-29 11:05:10|2976.7|2976.7|2976.88|2976.88|2976.88|2976.88|2976.7|2976.7|0
1632928130000|2021-09-29 15:08:50|2970|2970|2970.33|2970.33|2970.33|2970.33|2969.79|2969.79|0
1632913540000|2021-09-29 11:05:40|2976.95|2976.95|2976.95|2976.95|2976.95|2976.95|2976.91|2976.91|0
1632928140000|2021-09-29 15:09:00|2970.3|2970.3|2969.71|2969.71|2970.3|2970.3|2969.71|2969.71|0
1632913550000|2021-09-29 11:05:50|2976.82|2976.82|2976.71|2976.71|2976.82|2976.82|2976.61|2976.61|0
1632928150000|2021-09-29 15:09:10|2969.61|2969.61|2968.74|2968.74|2969.61|2969.61|2968.74|2968.74|0
1632928160000|2021-09-29 15:09:20|2969.03|2969.03|2968.88|2968.88|2969.03|2969.03|2968.83|2968.83|0
1632913560000|2021-09-29 11:06:00|2976.86|2976.86|2976.91|2976.91|2977.01|2977.01|2976.71|2976.71|0
1632928170000|2021-09-29 15:09:30|2968.94|2968.94|2968.94|2968.94|2968.94|2968.94|2968.94|2968.94|0
1632928180000|2021-09-29 15:09:40|2969|2969|2968.88|2968.88|2969|2969|2968.88|2968.88|0
1632913570000|2021-09-29 11:06:10|2976.94|2976.94|2976.88|2976.88|2976.94|2976.94|2976.88|2976.88|0
1632928190000|2021-09-29 15:09:50|2968.86|2968.86|2968.86|2968.86|2968.86|2968.86|2968.86|2968.86|0
1632913580000|2021-09-29 11:06:20|2976.74|2976.74|2976.25|2976.25|2976.74|2976.74|2976.25|2976.25|0
1632928200000|2021-09-29 15:10:00|2968.71|2968.71|2968.62|2968.62|2968.71|2968.71|2968.5|2968.5|0
1632913590000|2021-09-29 11:06:30|2976.21|2976.21|2975.85|2975.85|2976.21|2976.21|2975.85|2975.85|0
1632928210000|2021-09-29 15:10:10|2968.76|2968.76|2968.95|2968.95|2968.95|2968.95|2968.65|2968.65|0
1632913600000|2021-09-29 11:06:40|2975.61|2975.61|2975.61|2975.61|2975.61|2975.61|2975.61|2975.61|0
1632928220000|2021-09-29 15:10:20|2968.82|2968.82|2969.12|2969.12|2969.12|2969.12|2968.82|2968.82|0
1632913610000|2021-09-29 11:06:50|2975.62|2975.62|2975.62|2975.62|2975.62|2975.62|2975.62|2975.62|0
1632928230000|2021-09-29 15:10:30|2968.99|2968.99|2969.1|2969.1|2969.13|2969.13|2968.99|2968.99|0
1632913620000|2021-09-29 11:07:00|2975.57|2975.57|2975.57|2975.57|2975.57|2975.57|2975.57|2975.57|0
1632928240000|2021-09-29 15:10:40|2968.96|2968.96|2969.1|2969.1|2969.1|2969.1|2968.96|2968.96|0
1632913630000|2021-09-29 11:07:10|2975.7|2975.7|2975.69|2975.69|2975.76|2975.76|2975.69|2975.69|0
1632928250000|2021-09-29 15:10:50|2969.17|2969.17|2969.14|2969.14|2969.2|2969.2|2969.14|2969.14|0
1632913650000|2021-09-29 11:07:30|2975.55|2975.55|2974.44|2974.44|2975.55|2975.55|2974.44|2974.44|0
1632928280000|2021-09-29 15:11:20|2969.29|2969.29|2969.58|2969.58|2969.58|2969.58|2969.29|2969.29|0
1632913660000|2021-09-29 11:07:40|2974.37|2974.37|2974.54|2974.54|2974.54|2974.54|2974.37|2974.37|0
1632928290000|2021-09-29 15:11:30|2969.52|2969.52|2969.48|2969.48|2969.52|2969.52|2969.46|2969.46|0
1632913670000|2021-09-29 11:07:50|2974.47|2974.47|2974.33|2974.33|2974.47|2974.47|2974.33|2974.33|0
1632928300000|2021-09-29 15:11:40|2969.44|2969.44|2969.6|2969.6|2969.65|2969.65|2969.44|2969.44|0
1632913690000|2021-09-29 11:08:10|2974.21|2974.21|2974.09|2974.09|2974.21|2974.21|2974.09|2974.09|0
1632928310000|2021-09-29 15:11:50|2969.75|2969.75|2969.9|2969.9|2969.9|2969.9|2969.75|2969.75|0
1632913710000|2021-09-29 11:08:30|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|0
1632928320000|2021-09-29 15:12:00|2969.84|2969.84|2969.46|2969.46|2969.84|2969.84|2969.46|2969.46|0
1632913720000|2021-09-29 11:08:40|2974.18|2974.18|2974.18|2974.18|2974.18|2974.18|2974.18|2974.18|0
1632928330000|2021-09-29 15:12:10|2969.31|2969.31|2968.99|2968.99|2969.31|2969.31|2968.92|2968.92|0
1632913730000|2021-09-29 11:08:50|2974.13|2974.13|2973.83|2973.83|2974.18|2974.18|2973.83|2973.83|0
1632928340000|2021-09-29 15:12:20|2968.87|2968.87|2968.81|2968.81|2968.87|2968.87|2968.81|2968.81|0
1632913740000|2021-09-29 11:09:00|2973.69|2973.69|2973.69|2973.69|2973.69|2973.69|2973.69|2973.69|0
1632928360000|2021-09-29 15:12:40|2968.94|2968.94|2968.94|2968.94|2968.94|2968.94|2968.94|2968.94|0
1632913750000|2021-09-29 11:09:10|2973.59|2973.59|2973.35|2973.35|2973.59|2973.59|2973.35|2973.35|0
1632928370000|2021-09-29 15:12:50|2968.88|2968.88|2968.83|2968.83|2968.88|2968.88|2968.83|2968.83|0
1632928380000|2021-09-29 15:13:00|2968.89|2968.89|2969.37|2969.37|2969.37|2969.37|2968.89|2968.89|0
1632913760000|2021-09-29 11:09:20|2973.3|2973.3|2973.3|2973.3|2973.3|2973.3|2973.25|2973.25|0
1632928390000|2021-09-29 15:13:10|2969.23|2969.23|2969.02|2969.02|2969.41|2969.41|2969.02|2969.02|0
1632928400000|2021-09-29 15:13:20|2968.96|2968.96|2968.75|2968.75|2968.96|2968.96|2968.75|2968.75|0
1632913780000|2021-09-29 11:09:40|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|0
1632928410000|2021-09-29 15:13:30|2968.6|2968.6|2968.75|2968.75|2968.75|2968.75|2968.6|2968.6|0
1632928420000|2021-09-29 15:13:40|2968.85|2968.85|2968.85|2968.85|2968.85|2968.85|2968.85|2968.85|0
1632928430000|2021-09-29 15:13:50|2968.79|2968.79|2968.75|2968.75|2968.79|2968.79|2968.73|2968.73|0
1632913800000|2021-09-29 11:10:00|2973.32|2973.32|2973.7|2973.7|2973.7|2973.7|2973.26|2973.26|0
1632928440000|2021-09-29 15:14:00|2968.7|2968.7|2968.63|2968.63|2968.7|2968.7|2968.63|2968.63|0
1632928450000|2021-09-29 15:14:10|2968.78|2968.78|2969.25|2969.25|2969.25|2969.25|2968.67|2968.67|0
1632913810000|2021-09-29 11:10:10|2973.76|2973.76|2973.76|2973.76|2973.76|2973.76|2973.76|2973.76|0
1632928460000|2021-09-29 15:14:20|2969.11|2969.11|2969.25|2969.25|2969.25|2969.25|2969.11|2969.11|0
1632913820000|2021-09-29 11:10:20|2973.86|2973.86|2973.86|2973.86|2973.86|2973.86|2973.86|2973.86|0
1632928470000|2021-09-29 15:14:30|2969.22|2969.22|2969.25|2969.25|2969.25|2969.25|2969.22|2969.22|0
1632928480000|2021-09-29 15:14:40|2969.32|2969.32|2969.44|2969.44|2969.51|2969.51|2969.32|2969.32|0
1632913830000|2021-09-29 11:10:30|2974.1|2974.1|2974.45|2974.45|2974.45|2974.45|2974.1|2974.1|0
1632928500000|2021-09-29 15:15:00|2969.89|2969.89|2969.94|2969.94|2970|2970|2969.89|2969.89|0
1632913840000|2021-09-29 11:10:40|2974.5|2974.5|2974.43|2974.43|2974.5|2974.5|2974.43|2974.43|0
1632928510000|2021-09-29 15:15:10|2969.82|2969.82|2969.34|2969.34|2969.82|2969.82|2969.34|2969.34|0
1632928520000|2021-09-29 15:15:20|2969.05|2969.05|2969.05|2969.05|2969.2|2969.2|2969.05|2969.05|0
1632913870000|2021-09-29 11:11:10|2974.58|2974.58|2974.53|2974.53|2974.64|2974.64|2974.53|2974.53|0
1632928530000|2021-09-29 15:15:30|2968.94|2968.94|2968.94|2968.94|2968.99|2968.99|2968.94|2968.94|0
1632928540000|2021-09-29 15:15:40|2969.08|2969.08|2969.09|2969.09|2969.09|2969.09|2969.04|2969.04|0
1632913880000|2021-09-29 11:11:20|2974.57|2974.57|2974.6|2974.6|2974.6|2974.6|2974.42|2974.42|0
1632928550000|2021-09-29 15:15:50|2969.02|2969.02|2969.02|2969.02|2969.02|2969.02|2969.02|2969.02|0
1632928560000|2021-09-29 15:16:00|2969.21|2969.21|2969.51|2969.51|2969.51|2969.51|2969.21|2969.21|0
1632913890000|2021-09-29 11:11:30|2974.63|2974.63|2974.76|2974.76|2974.76|2974.76|2974.63|2974.63|0
1632928570000|2021-09-29 15:16:10|2969.45|2969.45|2969.25|2969.25|2969.45|2969.45|2969.25|2969.25|0
1632928580000|2021-09-29 15:16:20|2969.35|2969.35|2969.35|2969.35|2969.35|2969.35|2969.35|2969.35|0
1632913910000|2021-09-29 11:11:50|2974.89|2974.89|2974.7|2974.7|2974.89|2974.89|2974.7|2974.7|0
1632928590000|2021-09-29 15:16:30|2969.42|2969.42|2969.55|2969.55|2969.55|2969.55|2969.42|2969.42|0
1632928600000|2021-09-29 15:16:40|2969.69|2969.69|2969.76|2969.76|2969.76|2969.76|2969.69|2969.69|0
1632913920000|2021-09-29 11:12:00|2974.6|2974.6|2974.65|2974.65|2974.65|2974.65|2974.6|2974.6|0
1632928610000|2021-09-29 15:16:50|2969.83|2969.83|2969.81|2969.81|2969.86|2969.86|2969.81|2969.81|0
1632913930000|2021-09-29 11:12:10|2974.51|2974.51|2974.51|2974.51|2974.51|2974.51|2974.51|2974.51|0
1632928620000|2021-09-29 15:17:00|2969.87|2969.87|2969.87|2969.87|2969.87|2969.87|2969.87|2969.87|0
1632928630000|2021-09-29 15:17:10|2969.93|2969.93|2969.7|2969.7|2969.93|2969.93|2969.7|2969.7|0
1632913950000|2021-09-29 11:12:30|2974.8|2974.8|2974.8|2974.8|2974.8|2974.8|2974.8|2974.8|0
1632928640000|2021-09-29 15:17:20|2969.57|2969.57|2968.9|2968.9|2969.72|2969.72|2968.9|2968.9|0
1632928650000|2021-09-29 15:17:30|2968.83|2968.83|2968.54|2968.54|2968.83|2968.83|2968.54|2968.54|0
1632913960000|2021-09-29 11:12:40|2974.95|2974.95|2975.1|2975.1|2975.1|2975.1|2974.95|2974.95|0
1632928660000|2021-09-29 15:17:40|2968.51|2968.51|2968.31|2968.31|2968.51|2968.51|2968.31|2968.31|0
1632928670000|2021-09-29 15:17:50|2968.3|2968.3|2968.4|2968.4|2968.53|2968.53|2968.15|2968.15|0
1632913980000|2021-09-29 11:13:00|2974.95|2974.95|2974.74|2974.74|2974.95|2974.95|2974.74|2974.74|0
1632928680000|2021-09-29 15:18:00|2968.34|2968.34|2968.49|2968.49|2968.68|2968.68|2968.34|2968.34|0
1632928690000|2021-09-29 15:18:10|2968.56|2968.56|2968.63|2968.63|2968.63|2968.63|2968.5|2968.5|0
1632913990000|2021-09-29 11:13:10|2974.68|2974.68|2973.91|2973.91|2974.68|2974.68|2973.91|2973.91|0
1632928700000|2021-09-29 15:18:20|2968.69|2968.69|2968.57|2968.57|2968.81|2968.81|2968.57|2968.57|0
1632928710000|2021-09-29 15:18:30|2968.53|2968.53|2968.7|2968.7|2968.7|2968.7|2968.53|2968.53|0
1632914020000|2021-09-29 11:13:40|2973.78|2973.78|2973.78|2973.78|2973.78|2973.78|2973.78|2973.78|0
1632928720000|2021-09-29 15:18:40|2968.66|2968.66|2968.81|2968.81|2968.81|2968.81|2968.66|2968.66|0
1632928730000|2021-09-29 15:18:50|2968.96|2968.96|2969.02|2969.02|2969.02|2969.02|2968.9|2968.9|0
1632914030000|2021-09-29 11:13:50|2973.84|2973.84|2973.69|2973.69|2973.84|2973.84|2973.69|2973.69|0
1632928740000|2021-09-29 15:19:00|2968.96|2968.96|2968.86|2968.86|2968.96|2968.96|2968.86|2968.86|0
1632928760000|2021-09-29 15:19:20|2969.22|2969.22|2970.34|2970.34|2970.34|2970.34|2969.22|2969.22|0
1632914040000|2021-09-29 11:14:00|2973.45|2973.45|2973.45|2973.45|2973.45|2973.45|2973.45|2973.45|0
1632928770000|2021-09-29 15:19:30|2970.23|2970.23|2970.97|2970.97|2971.03|2971.03|2970.23|2970.23|0
1632928780000|2021-09-29 15:19:40|2971.07|2971.07|2971.43|2971.43|2971.43|2971.43|2971.07|2971.07|0
1632914060000|2021-09-29 11:14:20|2973.39|2973.39|2973.34|2973.34|2973.39|2973.39|2973.34|2973.34|0
1632928790000|2021-09-29 15:19:50|2971.37|2971.37|2971.63|2971.63|2971.63|2971.63|2971.37|2971.37|0
1632914080000|2021-09-29 11:14:40|2973.48|2973.48|2973.48|2973.48|2973.48|2973.48|2973.48|2973.48|0
1632928800000|2021-09-29 15:20:00|2971.66|2971.66|2970.98|2970.98|2971.66|2971.66|2970.77|2970.77|0
1632928810000|2021-09-29 15:20:10|2970.91|2970.91|2970.69|2970.69|2970.91|2970.91|2970.68|2970.68|0
1632914090000|2021-09-29 11:14:50|2973.56|2973.56|2973.56|2973.56|2973.56|2973.56|2973.56|2973.56|0
1632928820000|2021-09-29 15:20:20|2970.73|2970.73|2970.68|2970.68|2970.73|2970.73|2970.68|2970.68|0
1632928830000|2021-09-29 15:20:30|2970.62|2970.62|2970.62|2970.62|2970.62|2970.62|2970.62|2970.62|0
1632914100000|2021-09-29 11:15:00|2973.66|2973.66|2973.66|2973.66|2973.66|2973.66|2973.66|2973.66|0
1632928840000|2021-09-29 15:20:40|2970.77|2970.77|2970.58|2970.58|2970.98|2970.98|2970.58|2970.58|0
1632928850000|2021-09-29 15:20:50|2970.52|2970.52|2970.35|2970.35|2970.52|2970.52|2970.23|2970.23|0
1632914110000|2021-09-29 11:15:10|2973.95|2973.95|2974.1|2974.1|2974.1|2974.1|2973.95|2973.95|0
1632928860000|2021-09-29 15:21:00|2970.64|2970.64|2970.49|2970.49|2970.7|2970.7|2970.34|2970.34|0
1632928870000|2021-09-29 15:21:10|2970.64|2970.64|2970.49|2970.49|2970.7|2970.7|2970.36|2970.36|0
1632914120000|2021-09-29 11:15:20|2974.3|2974.3|2974.43|2974.43|2974.43|2974.43|2974.3|2974.3|0
1632928880000|2021-09-29 15:21:20|2970.05|2970.05|2969.89|2969.89|2970.19|2970.19|2969.89|2969.89|0
1632928890000|2021-09-29 15:21:30|2969.77|2969.77|2969.64|2969.64|2969.77|2969.77|2969.62|2969.62|0
1632914140000|2021-09-29 11:15:40|2974.35|2974.35|2974.35|2974.35|2974.35|2974.35|2974.35|2974.35|0
1632928900000|2021-09-29 15:21:40|2969.52|2969.52|2969.52|2969.52|2969.52|2969.52|2969.52|2969.52|0
1632928910000|2021-09-29 15:21:50|2969.46|2969.46|2969.26|2969.26|2969.46|2969.46|2969.26|2969.26|0
1632914160000|2021-09-29 11:16:00|2974.29|2974.29|2974.16|2974.16|2974.29|2974.29|2974.16|2974.16|0
1632928920000|2021-09-29 15:22:00|2969.11|2969.11|2968.68|2968.68|2969.11|2969.11|2968.62|2968.62|0
1632928930000|2021-09-29 15:22:10|2968.7|2968.7|2968.64|2968.64|2968.7|2968.7|2968.64|2968.64|0
1632914180000|2021-09-29 11:16:20|2974.03|2974.03|2973.81|2973.81|2974.03|2974.03|2973.81|2973.81|0
1632928940000|2021-09-29 15:22:20|2968.57|2968.57|2968.37|2968.37|2968.57|2968.57|2968.31|2968.31|0
1632928950000|2021-09-29 15:22:30|2968.3|2968.3|2968.32|2968.32|2968.32|2968.32|2968.3|2968.3|0
1632914190000|2021-09-29 11:16:30|2973.69|2973.69|2973.32|2973.32|2973.69|2973.69|2973.32|2973.32|0
1632928960000|2021-09-29 15:22:40|2968.39|2968.39|2968.38|2968.38|2968.51|2968.51|2968.38|2968.38|0
1632928970000|2021-09-29 15:22:50|2968.53|2968.53|2968.46|2968.46|2968.59|2968.59|2968.46|2968.46|0
1632914200000|2021-09-29 11:16:40|2973.19|2973.19|2973.19|2973.19|2973.19|2973.19|2973.19|2973.19|0
1632928980000|2021-09-29 15:23:00|2968.35|2968.35|2968.91|2968.91|2968.91|2968.91|2968.33|2968.33|0
1632929000000|2021-09-29 15:23:20|2968.97|2968.97|2969.22|2969.22|2969.22|2969.22|2968.97|2968.97|0
1632914210000|2021-09-29 11:16:50|2973.13|2973.13|2973.36|2973.36|2973.36|2973.36|2973.13|2973.13|0
1632929010000|2021-09-29 15:23:30|2969.28|2969.28|2969.01|2969.01|2969.32|2969.32|2969.01|2969.01|0
1632914240000|2021-09-29 11:17:20|2973.5|2973.5|2973.57|2973.57|2973.57|2973.57|2973.5|2973.5|0
1632929020000|2021-09-29 15:23:40|2969.11|2969.11|2969.2|2969.2|2969.3|2969.3|2969.11|2969.11|0
1632914280000|2021-09-29 11:18:00|2973.46|2973.46|2973.46|2973.46|2973.46|2973.46|2973.46|2973.46|0
1632929030000|2021-09-29 15:23:50|2969.23|2969.23|2969.47|2969.47|2969.47|2969.47|2969.23|2969.23|0
1632929040000|2021-09-29 15:24:00|2969.42|2969.42|2969.42|2969.42|2969.42|2969.42|2969.42|2969.42|0
1632914320000|2021-09-29 11:18:40|2973.34|2973.34|2973.4|2973.4|2973.69|2973.69|2973.34|2973.34|0
1632929050000|2021-09-29 15:24:10|2969.3|2969.3|2969.06|2969.06|2969.3|2969.3|2969.06|2969.06|0
1632929070000|2021-09-29 15:24:30|2968.94|2968.94|2969.03|2969.03|2969.03|2969.03|2968.94|2968.94|0
1632914370000|2021-09-29 11:19:30|2973.51|2973.51|2973.85|2973.85|2973.86|2973.86|2973.51|2973.51|0
1632929080000|2021-09-29 15:24:40|2968.9|2968.9|2968.99|2968.99|2968.99|2968.99|2968.9|2968.9|0
1632914380000|2021-09-29 11:19:40|2974|2974|2974|2974|2974|2974|2973.85|2973.85|0
1632929090000|2021-09-29 15:24:50|2969.06|2969.06|2969.1|2969.1|2969.16|2969.16|2969.06|2969.06|0
1632914390000|2021-09-29 11:19:50|2974.04|2974.04|2974|2974|2974.04|2974.04|2974|2974|0
1632929100000|2021-09-29 15:25:00|2968.81|2968.81|2969.04|2969.04|2969.04|2969.04|2968.48|2968.48|0
1632929110000|2021-09-29 15:25:10|2968.98|2968.98|2968.7|2968.7|2968.98|2968.98|2968.7|2968.7|0
1632914420000|2021-09-29 11:20:20|2973.96|2973.96|2973.96|2973.96|2973.96|2973.96|2973.96|2973.96|0
1632929120000|2021-09-29 15:25:20|2968.94|2968.94|2968.66|2968.66|2969.05|2969.05|2968.66|2968.66|0
1632914430000|2021-09-29 11:20:30|2973.84|2973.84|2973.84|2973.84|2973.84|2973.84|2973.84|2973.84|0
1632929130000|2021-09-29 15:25:30|2968.54|2968.54|2968.16|2968.16|2968.54|2968.54|2968.16|2968.16|0
1632914440000|2021-09-29 11:20:40|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|0
1632929140000|2021-09-29 15:25:40|2968.26|2968.26|2967.95|2967.95|2968.32|2968.32|2967.89|2967.89|0
1632914450000|2021-09-29 11:20:50|2974.03|2974.03|2973.77|2973.77|2974.05|2974.05|2973.77|2973.77|0
1632929150000|2021-09-29 15:25:50|2968.15|2968.15|2967.91|2967.91|2968.15|2968.15|2967.71|2967.71|0
1632914460000|2021-09-29 11:21:00|2973.75|2973.75|2973.81|2973.81|2973.81|2973.81|2973.75|2973.75|0
1632929160000|2021-09-29 15:26:00|2967.8|2967.8|2967.92|2967.92|2967.92|2967.92|2967.59|2967.59|0
1632914470000|2021-09-29 11:21:10|2974.01|2974.01|2973.88|2973.88|2974.01|2974.01|2973.88|2973.88|0
1632929170000|2021-09-29 15:26:10|2967.77|2967.77|2967.64|2967.64|2967.77|2967.77|2967.64|2967.64|0
1632914480000|2021-09-29 11:21:20|2973.95|2973.95|2974.23|2974.23|2974.24|2974.24|2973.8|2973.8|0
1632929180000|2021-09-29 15:26:20|2967.58|2967.58|2967.26|2967.26|2967.58|2967.58|2967.26|2967.26|0
1632914500000|2021-09-29 11:21:40|2974.12|2974.12|2974.12|2974.12|2974.12|2974.12|2974.12|2974.12|0
1632929190000|2021-09-29 15:26:30|2967.2|2967.2|2967.03|2967.03|2967.22|2967.22|2966.85|2966.85|0
1632914510000|2021-09-29 11:21:50|2974.1|2974.1|2974.14|2974.14|2974.14|2974.14|2974.1|2974.1|0
1632929200000|2021-09-29 15:26:40|2967.33|2967.33|2967.32|2967.32|2967.33|2967.33|2967.15|2967.15|0
1632914520000|2021-09-29 11:22:00|2974.19|2974.19|2974.37|2974.37|2974.37|2974.37|2974.19|2974.19|0
1632929210000|2021-09-29 15:26:50|2967.08|2967.08|2966.96|2966.96|2967.1|2967.1|2966.96|2966.96|0
1632914530000|2021-09-29 11:22:10|2974.43|2974.43|2974.68|2974.68|2974.68|2974.68|2974.43|2974.43|0
1632929220000|2021-09-29 15:27:00|2966.89|2966.89|2966.8|2966.8|2966.94|2966.94|2966.8|2966.8|0
1632914540000|2021-09-29 11:22:20|2974.54|2974.54|2974.6|2974.6|2974.68|2974.68|2974.39|2974.39|0
1632929230000|2021-09-29 15:27:10|2966.83|2966.83|2966.73|2966.73|2966.87|2966.87|2966.73|2966.73|0
1632914560000|2021-09-29 11:22:40|2974.54|2974.54|2974.54|2974.54|2974.54|2974.54|2974.54|2974.54|0
1632929240000|2021-09-29 15:27:20|2966.67|2966.67|2965.84|2965.84|2966.67|2966.67|2965.73|2965.73|0
1632914570000|2021-09-29 11:22:50|2974.55|2974.55|2974.36|2974.36|2974.55|2974.55|2974.36|2974.36|0
1632929250000|2021-09-29 15:27:30|2965.7|2965.7|2965.63|2965.63|2965.7|2965.7|2965.63|2965.63|0
1632929260000|2021-09-29 15:27:40|2965.69|2965.69|2965.52|2965.52|2965.69|2965.69|2965.46|2965.46|0
1632914580000|2021-09-29 11:23:00|2974.51|2974.51|2974.5|2974.5|2974.65|2974.65|2974.5|2974.5|0
1632929270000|2021-09-29 15:27:50|2965.61|2965.61|2965.78|2965.78|2965.78|2965.78|2965.61|2965.61|0
1632914590000|2021-09-29 11:23:10|2974.36|2974.36|2974.36|2974.36|2974.36|2974.36|2974.36|2974.36|0
1632929280000|2021-09-29 15:28:00|2965.72|2965.72|2965.46|2965.46|2965.72|2965.72|2965.46|2965.46|0
1632914600000|2021-09-29 11:23:20|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|0
1632929290000|2021-09-29 15:28:10|2965.52|2965.52|2965.91|2965.91|2965.91|2965.91|2965.39|2965.39|0
1632914630000|2021-09-29 11:23:50|2973.62|2973.62|2971.96|2971.96|2973.62|2973.62|2971.37|2971.37|0
1632929300000|2021-09-29 15:28:20|2966.01|2966.01|2965.87|2965.87|2966.01|2966.01|2965.84|2965.84|0
1632914640000|2021-09-29 11:24:00|2972.4|2972.4|2972.48|2972.48|2972.99|2972.99|2971.81|2971.81|0
1632929310000|2021-09-29 15:28:30|2965.98|2965.98|2965.9|2965.9|2966.04|2966.04|2965.83|2965.83|0
1632914650000|2021-09-29 11:24:10|2972.63|2972.63|2972|2972|2972.63|2972.63|2971.82|2971.82|0
1632929320000|2021-09-29 15:28:40|2965.84|2965.84|2965.7|2965.7|2965.92|2965.92|2965.7|2965.7|0
1632914660000|2021-09-29 11:24:20|2971.86|2971.86|2971.8|2971.8|2971.86|2971.86|2971.8|2971.8|0
1632929330000|2021-09-29 15:28:50|2965.77|2965.77|2965.65|2965.65|2965.94|2965.94|2965.65|2965.65|0
1632914670000|2021-09-29 11:24:30|2971.78|2971.78|2971.78|2971.78|2971.78|2971.78|2971.78|2971.78|0
1632929340000|2021-09-29 15:29:00|2965.58|2965.58|2965.49|2965.49|2965.62|2965.62|2965.42|2965.42|0
1632914680000|2021-09-29 11:24:40|2971.71|2971.71|2971.84|2971.84|2971.84|2971.84|2971.71|2971.71|0
1632929350000|2021-09-29 15:29:10|2965.41|2965.41|2965.1|2965.1|2965.41|2965.41|2964.79|2964.79|0
1632914690000|2021-09-29 11:24:50|2971.4|2971.4|2970.89|2970.89|2971.4|2971.4|2970.69|2970.69|0
1632929360000|2021-09-29 15:29:20|2965.05|2965.05|2965.44|2965.44|2965.44|2965.44|2964.93|2964.93|0
1632914700000|2021-09-29 11:25:00|2970.77|2970.77|2970.73|2970.73|2970.93|2970.93|2970.73|2970.73|0
1632929370000|2021-09-29 15:29:30|2965.37|2965.37|2965|2965|2965.37|2965.37|2965|2965|0
1632914710000|2021-09-29 11:25:10|2970.59|2970.59|2970.59|2970.59|2970.59|2970.59|2970.59|2970.59|0
1632929380000|2021-09-29 15:29:40|2965.15|2965.15|2965.27|2965.27|2965.27|2965.27|2964.66|2964.66|0
1632914720000|2021-09-29 11:25:20|2970.29|2970.29|2971.26|2971.26|2971.26|2971.26|2970.29|2970.29|0
1632929390000|2021-09-29 15:29:50|2965.21|2965.21|2966.3|2966.3|2966.3|2966.3|2964.95|2964.95|0
1632914740000|2021-09-29 11:25:40|2971.12|2971.12|2971.12|2971.12|2971.12|2971.12|2971.12|2971.12|0
1632914760000|2021-09-29 11:26:00|2970.99|2970.99|2970.06|2970.06|2970.99|2970.99|2970.06|2970.06|0
1632914770000|2021-09-29 11:26:10|2970.18|2970.18|2970.35|2970.35|2970.35|2970.35|2970.18|2970.18|0
1632914780000|2021-09-29 11:26:20|2970.46|2970.46|2970.21|2970.21|2970.46|2970.46|2970.21|2970.21|0
1632914790000|2021-09-29 11:26:30|2970.07|2970.07|2970.07|2970.07|2970.07|2970.07|2970.07|2970.07|0
1632914820000|2021-09-29 11:27:00|2970.01|2970.01|2969.95|2969.95|2970.01|2970.01|2969.95|2969.95|0
1632914840000|2021-09-29 11:27:20|2969.89|2969.89|2969.8|2969.8|2969.89|2969.89|2969.75|2969.75|0
1632914850000|2021-09-29 11:27:30|2969.95|2969.95|2969.95|2969.95|2969.95|2969.95|2969.95|2969.95|0
1632914860000|2021-09-29 11:27:40|2969.83|2969.83|2969.93|2969.93|2969.97|2969.97|2969.83|2969.83|0
1632914880000|2021-09-29 11:28:00|2969.88|2969.88|2969.76|2969.76|2969.88|2969.88|2969.76|2969.76|0
1632914890000|2021-09-29 11:28:10|2969.66|2969.66|2969.65|2969.65|2969.71|2969.71|2969.65|2969.65|0
1632914940000|2021-09-29 11:29:00|2969.7|2969.7|2969.39|2969.39|2969.7|2969.7|2969.39|2969.39|0
1632914950000|2021-09-29 11:29:10|2969.36|2969.36|2969.43|2969.43|2969.43|2969.43|2969.29|2969.29|0
1632914960000|2021-09-29 11:29:20|2969.33|2969.33|2969.22|2969.22|2969.33|2969.33|2969.22|2969.22|0
1632914970000|2021-09-29 11:29:30|2969.35|2969.35|2969.61|2969.61|2969.61|2969.61|2969.35|2969.35|0
1632914980000|2021-09-29 11:29:40|2969.67|2969.67|2969.67|2969.67|2969.67|2969.67|2969.67|2969.67|0
1632914990000|2021-09-29 11:29:50|2969.62|2969.62|2969.62|2969.62|2969.62|2969.62|2969.62|2969.62|0
1632915000000|2021-09-29 11:30:00|2969.68|2969.68|2969.68|2969.68|2969.68|2969.68|2969.68|2969.68|0
1632915020000|2021-09-29 11:30:20|2969.39|2969.39|2969.39|2969.39|2969.39|2969.39|2969.39|2969.39|0
1632915030000|2021-09-29 11:30:30|2969.43|2969.43|2969.43|2969.43|2969.43|2969.43|2969.43|2969.43|0
1632915040000|2021-09-29 11:30:40|2969.28|2969.28|2969.87|2969.87|2969.87|2969.87|2969.28|2969.28|0
1632915050000|2021-09-29 11:30:50|2969.77|2969.77|2970.05|2970.05|2970.05|2970.05|2969.77|2969.77|0
1632915060000|2021-09-29 11:31:00|2970.08|2970.08|2969.97|2969.97|2970.08|2970.08|2969.94|2969.94|0
1632915070000|2021-09-29 11:31:10|2969.91|2969.91|2970.02|2970.02|2970.09|2970.09|2969.91|2969.91|0
1632915080000|2021-09-29 11:31:20|2970.16|2970.16|2970.26|2970.26|2970.26|2970.26|2970.16|2970.16|0
1632915090000|2021-09-29 11:31:30|2970.33|2970.33|2970.65|2970.65|2970.65|2970.65|2970.33|2970.33|0
1632915100000|2021-09-29 11:31:40|2970.59|2970.59|2970.66|2970.66|2970.81|2970.81|2970.59|2970.59|0
1632915120000|2021-09-29 11:32:00|2970.6|2970.6|2970.6|2970.6|2970.6|2970.6|2970.6|2970.6|0
1632915130000|2021-09-29 11:32:10|2970.64|2970.64|2970.9|2970.9|2970.9|2970.9|2970.49|2970.49|0
1632915140000|2021-09-29 11:32:20|2970.87|2970.87|2970.87|2970.87|2970.87|2970.87|2970.87|2970.87|0
1632915150000|2021-09-29 11:32:30|2970.84|2970.84|2970.84|2970.84|2970.84|2970.84|2970.84|2970.84|0
1632915160000|2021-09-29 11:32:40|2970.97|2970.97|2970.95|2970.95|2971.08|2971.08|2970.95|2970.95|0
1632915170000|2021-09-29 11:32:50|2970.99|2970.99|2971.05|2971.05|2971.05|2971.05|2970.99|2970.99|0
1632915190000|2021-09-29 11:33:10|2971.18|2971.18|2971.18|2971.18|2971.18|2971.18|2971.18|2971.18|0
1632915220000|2021-09-29 11:33:40|2971.25|2971.25|2971.25|2971.25|2971.25|2971.25|2971.25|2971.25|0
1632915240000|2021-09-29 11:34:00|2971.12|2971.12|2970.86|2970.86|2971.12|2971.12|2970.86|2970.86|0
1632915260000|2021-09-29 11:34:20|2970.82|2970.82|2970.82|2970.82|2970.82|2970.82|2970.82|2970.82|0
1632915270000|2021-09-29 11:34:30|2970.75|2970.75|2970.64|2970.64|2970.75|2970.75|2970.64|2970.64|0
1632915280000|2021-09-29 11:34:40|2970.61|2970.61|2970.61|2970.61|2970.61|2970.61|2970.61|2970.61|0
1632915290000|2021-09-29 11:34:50|2970.46|2970.46|2969.71|2969.71|2970.46|2970.46|2969.71|2969.71|0
1632915300000|2021-09-29 11:35:00|2969.65|2969.65|2969.65|2969.65|2969.65|2969.65|2969.65|2969.65|0
1632915310000|2021-09-29 11:35:10|2969.59|2969.59|2969.53|2969.53|2969.59|2969.59|2969.53|2969.53|0
1632915330000|2021-09-29 11:35:30|2969.24|2969.24|2969.94|2969.94|2970.11|2970.11|2969.24|2969.24|0
1632915350000|2021-09-29 11:35:50|2969.8|2969.8|2969.8|2969.8|2969.8|2969.8|2969.8|2969.8|0
1632915360000|2021-09-29 11:36:00|2969.92|2969.92|2970.14|2970.14|2970.18|2970.18|2969.92|2969.92|0
1632915370000|2021-09-29 11:36:10|2969.9|2969.9|2969.66|2969.66|2969.9|2969.9|2969.66|2969.66|0
1632915400000|2021-09-29 11:36:40|2969.6|2969.6|2969.6|2969.6|2969.75|2969.75|2969.6|2969.6|0
1632915410000|2021-09-29 11:36:50|2969.67|2969.67|2969.67|2969.67|2969.67|2969.67|2969.67|2969.67|0
1632915420000|2021-09-29 11:37:00|2969.72|2969.72|2969.75|2969.75|2969.75|2969.75|2969.6|2969.6|0
1632915430000|2021-09-29 11:37:10|2969.68|2969.68|2969.56|2969.56|2969.68|2969.68|2969.56|2969.56|0
1632915460000|2021-09-29 11:37:40|2969.73|2969.73|2969.47|2969.47|2969.73|2969.73|2969.47|2969.47|0
1632915470000|2021-09-29 11:37:50|2969.55|2969.55|2969.02|2969.02|2969.55|2969.55|2969.02|2969.02|0
1632915480000|2021-09-29 11:38:00|2969.06|2969.06|2969.06|2969.06|2969.06|2969.06|2969.06|2969.06|0
1632915510000|2021-09-29 11:38:30|2968.62|2968.62|2968.62|2968.62|2968.62|2968.62|2968.62|2968.62|0
1632915520000|2021-09-29 11:38:40|2968.55|2968.55|2968.55|2968.55|2968.55|2968.55|2968.55|2968.55|0
1632915530000|2021-09-29 11:38:50|2968.41|2968.41|2968.41|2968.41|2968.41|2968.41|2968.41|2968.41|0
1632915540000|2021-09-29 11:39:00|2968.36|2968.36|2967.67|2967.67|2968.36|2968.36|2967.5|2967.5|0
1632915550000|2021-09-29 11:39:10|2967.56|2967.56|2968.06|2968.06|2968.06|2968.06|2967.56|2967.56|0
1632915570000|2021-09-29 11:39:30|2968.13|2968.13|2967.92|2967.92|2968.13|2968.13|2967.92|2967.92|0
1632915580000|2021-09-29 11:39:40|2967.73|2967.73|2966.92|2966.92|2967.73|2967.73|2966.86|2966.86|0
1632915590000|2021-09-29 11:39:50|2966.62|2966.62|2966.49|2966.49|2966.66|2966.66|2966.33|2966.33|0
1632915600000|2021-09-29 11:40:00|2966.43|2966.43|2966.65|2966.65|2966.65|2966.65|2966.19|2966.19|0
1632915610000|2021-09-29 11:40:10|2966.4|2966.4|2966.02|2966.02|2966.4|2966.4|2966.02|2966.02|0
1632915620000|2021-09-29 11:40:20|2965.96|2965.96|2965.97|2965.97|2965.97|2965.97|2965.81|2965.81|0
1632915630000|2021-09-29 11:40:30|2965.99|2965.99|2966.15|2966.15|2966.15|2966.15|2965.99|2965.99|0
1632915640000|2021-09-29 11:40:40|2966.2|2966.2|2966.08|2966.08|2966.2|2966.2|2966.04|2966.04|0
1632915650000|2021-09-29 11:40:50|2966.14|2966.14|2965.97|2965.97|2966.14|2966.14|2965.97|2965.97|0
1632915660000|2021-09-29 11:41:00|2965.95|2965.95|2965.6|2965.6|2965.97|2965.97|2965.6|2965.6|0
1632915670000|2021-09-29 11:41:10|2965.48|2965.48|2965.43|2965.43|2965.58|2965.58|2965.31|2965.31|0
1632915680000|2021-09-29 11:41:20|2965.29|2965.29|2965.29|2965.29|2965.29|2965.29|2965.29|2965.29|0
1632915690000|2021-09-29 11:41:30|2964.86|2964.86|2965.05|2965.05|2965.05|2965.05|2964.76|2964.76|0
1632915700000|2021-09-29 11:41:40|2964.93|2964.93|2964.77|2964.77|2964.93|2964.93|2964.77|2964.77|0
1632915720000|2021-09-29 11:42:00|2964.89|2964.89|2964.89|2964.89|2964.89|2964.89|2964.89|2964.89|0
1632915730000|2021-09-29 11:42:10|2965|2965|2965|2965|2965|2965|2965|2965|0
1632915740000|2021-09-29 11:42:20|2965.24|2965.24|2964.87|2964.87|2965.24|2965.24|2964.87|2964.87|0
1632915750000|2021-09-29 11:42:30|2964.84|2964.84|2964.84|2964.84|2964.84|2964.84|2964.84|2964.84|0
1632915760000|2021-09-29 11:42:40|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|0
1632915770000|2021-09-29 11:42:50|2965.03|2965.03|2965.05|2965.05|2965.05|2965.05|2965.03|2965.03|0
1632915780000|2021-09-29 11:43:00|2964.98|2964.98|2964.91|2964.91|2964.98|2964.98|2964.91|2964.91|0
1632915790000|2021-09-29 11:43:10|2964.55|2964.55|2964.61|2964.61|2964.61|2964.61|2964.43|2964.43|0
1632915800000|2021-09-29 11:43:20|2964.68|2964.68|2964.69|2964.69|2964.81|2964.81|2964.68|2964.68|0
1632915830000|2021-09-29 11:43:50|2964.57|2964.57|2964.57|2964.57|2964.57|2964.57|2964.57|2964.57|0
1632915840000|2021-09-29 11:44:00|2964.94|2964.94|2964.87|2964.87|2964.94|2964.94|2964.57|2964.57|0
1632915850000|2021-09-29 11:44:10|2964.75|2964.75|2964.81|2964.81|2964.81|2964.81|2964.75|2964.75|0
1632915880000|2021-09-29 11:44:40|2965.1|2965.1|2965.1|2965.1|2965.24|2965.24|2965.1|2965.1|0
1632915890000|2021-09-29 11:44:50|2965.23|2965.23|2965.31|2965.31|2965.31|2965.31|2965.17|2965.17|0
1632915900000|2021-09-29 11:45:00|2965.03|2965.03|2965.03|2965.03|2965.03|2965.03|2965.03|2965.03|0
1632915910000|2021-09-29 11:45:10|2964.66|2964.66|2964.66|2964.66|2964.66|2964.66|2964.66|2964.66|0
1632915920000|2021-09-29 11:45:20|2964.72|2964.72|2964.72|2964.72|2964.72|2964.72|2964.72|2964.72|0
1632915930000|2021-09-29 11:45:30|2964.66|2964.66|2964.66|2964.66|2964.66|2964.66|2964.66|2964.66|0
1632915950000|2021-09-29 11:45:50|2964.71|2964.71|2964.71|2964.71|2964.71|2964.71|2964.71|2964.71|0
1632915960000|2021-09-29 11:46:00|2965.01|2965.01|2965.3|2965.3|2965.3|2965.3|2964.86|2964.86|0
1632915970000|2021-09-29 11:46:10|2965.41|2965.41|2965.17|2965.17|2965.41|2965.41|2965.17|2965.17|0
1632916010000|2021-09-29 11:46:50|2965.27|2965.27|2965.27|2965.27|2965.27|2965.27|2965.27|2965.27|0
1632916020000|2021-09-29 11:47:00|2965.41|2965.41|2965.51|2965.51|2965.51|2965.51|2965.41|2965.41|0
1632916030000|2021-09-29 11:47:10|2965.39|2965.39|2965.39|2965.39|2965.39|2965.39|2965.39|2965.39|0
1632916050000|2021-09-29 11:47:30|2965.43|2965.43|2965.43|2965.43|2965.43|2965.43|2965.43|2965.43|0
1632916060000|2021-09-29 11:47:40|2965.53|2965.53|2965.53|2965.53|2965.53|2965.53|2965.53|2965.53|0
1632916080000|2021-09-29 11:48:00|2965.63|2965.63|2965.58|2965.58|2965.63|2965.63|2965.58|2965.58|0
1632916120000|2021-09-29 11:48:40|2965.63|2965.63|2965.51|2965.51|2965.63|2965.63|2965.51|2965.51|0
1632916130000|2021-09-29 11:48:50|2965.44|2965.44|2965.44|2965.44|2965.44|2965.44|2965.44|2965.44|0
1632916170000|2021-09-29 11:49:30|2965.3|2965.3|2965.21|2965.21|2965.3|2965.3|2965.11|2965.11|0
1632916190000|2021-09-29 11:49:50|2965.31|2965.31|2965.21|2965.21|2965.31|2965.31|2965.21|2965.21|0
1632916210000|2021-09-29 11:50:10|2965.45|2965.45|2965.63|2965.63|2965.63|2965.63|2965.45|2965.45|0
1632916220000|2021-09-29 11:50:20|2965.91|2965.91|2966.04|2966.04|2966.04|2966.04|2965.77|2965.77|0
1632916230000|2021-09-29 11:50:30|2966.09|2966.09|2966.04|2966.04|2966.09|2966.09|2966.04|2966.04|0
1632916240000|2021-09-29 11:50:40|2966.14|2966.14|2966.26|2966.26|2966.26|2966.26|2966.14|2966.14|0
1632916260000|2021-09-29 11:51:00|2966.38|2966.38|2966.38|2966.38|2966.38|2966.38|2966.38|2966.38|0
1632916270000|2021-09-29 11:51:10|2966.32|2966.32|2966.32|2966.32|2966.32|2966.32|2966.32|2966.32|0
1632916280000|2021-09-29 11:51:20|2966.2|2966.2|2966.26|2966.26|2966.26|2966.26|2966.2|2966.2|0
1632916290000|2021-09-29 11:51:30|2966.11|2966.11|2966.11|2966.11|2966.11|2966.11|2966.11|2966.11|0
1632916300000|2021-09-29 11:51:40|2966.05|2966.05|2966.05|2966.05|2966.05|2966.05|2966.05|2966.05|0
1632916340000|2021-09-29 11:52:20|2966.17|2966.17|2966.17|2966.17|2966.17|2966.17|2966.17|2966.17|0
1632916350000|2021-09-29 11:52:30|2966.11|2966.11|2966.04|2966.04|2966.11|2966.11|2966.04|2966.04|0
1632916370000|2021-09-29 11:52:50|2965.97|2965.97|2965.97|2965.97|2965.97|2965.97|2965.97|2965.97|0
1632916380000|2021-09-29 11:53:00|2966.04|2966.04|2965.91|2965.91|2966.04|2966.04|2965.91|2965.91|0
1632916390000|2021-09-29 11:53:10|2965.78|2965.78|2965.64|2965.64|2965.78|2965.78|2965.64|2965.64|0
1632916410000|2021-09-29 11:53:30|2965.62|2965.62|2965.55|2965.55|2965.62|2965.62|2965.55|2965.55|0
1632916420000|2021-09-29 11:53:40|2965.43|2965.43|2965.19|2965.19|2965.43|2965.43|2965.19|2965.19|0
1632916440000|2021-09-29 11:54:00|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|0
1632916450000|2021-09-29 11:54:10|2965|2965|2964.85|2964.85|2965|2965|2964.85|2964.85|0
1632916460000|2021-09-29 11:54:20|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|0
1632916470000|2021-09-29 11:54:30|2964.73|2964.73|2964.44|2964.44|2964.73|2964.73|2964.44|2964.44|0
1632916480000|2021-09-29 11:54:40|2964.3|2964.3|2964.23|2964.23|2964.3|2964.3|2964.23|2964.23|0
1632916490000|2021-09-29 11:54:50|2964.17|2964.17|2964.02|2964.02|2964.17|2964.17|2964.02|2964.02|0
1632916500000|2021-09-29 11:55:00|2964.06|2964.06|2963.89|2963.89|2964.06|2964.06|2963.89|2963.89|0
1632916510000|2021-09-29 11:55:10|2963.87|2963.87|2963.87|2963.87|2963.87|2963.87|2963.87|2963.87|0
1632916520000|2021-09-29 11:55:20|2964.02|2964.02|2964.3|2964.3|2964.3|2964.3|2964.02|2964.02|0
1632916540000|2021-09-29 11:55:40|2964.14|2964.14|2964.2|2964.2|2964.2|2964.2|2964.14|2964.14|0
1632916550000|2021-09-29 11:55:50|2964.48|2964.48|2964.62|2964.62|2964.62|2964.62|2964.48|2964.48|0
1632916560000|2021-09-29 11:56:00|2964.77|2964.77|2964.77|2964.77|2964.77|2964.77|2964.77|2964.77|0
1632916570000|2021-09-29 11:56:10|2964.7|2964.7|2964.7|2964.7|2964.7|2964.7|2964.7|2964.7|0
1632916580000|2021-09-29 11:56:20|2964.63|2964.63|2964.35|2964.35|2964.63|2964.63|2964.35|2964.35|0
1632916600000|2021-09-29 11:56:40|2964.47|2964.47|2964.72|2964.72|2964.72|2964.72|2964.47|2964.47|0
1632916610000|2021-09-29 11:56:50|2964.84|2964.84|2965.07|2965.07|2965.07|2965.07|2964.84|2964.84|0
1632916620000|2021-09-29 11:57:00|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|0
1632916630000|2021-09-29 11:57:10|2965.16|2965.16|2965.32|2965.32|2965.32|2965.32|2965.16|2965.16|0
1632916640000|2021-09-29 11:57:20|2965.47|2965.47|2965.32|2965.32|2965.47|2965.47|2965.32|2965.32|0
1632916650000|2021-09-29 11:57:30|2965.44|2965.44|2965.56|2965.56|2965.56|2965.56|2965.44|2965.44|0
1632916680000|2021-09-29 11:58:00|2965.62|2965.62|2965.62|2965.62|2965.62|2965.62|2965.62|2965.62|0
1632916690000|2021-09-29 11:58:10|2965.48|2965.48|2965.62|2965.62|2965.62|2965.62|2965.48|2965.48|0
1632916700000|2021-09-29 11:58:20|2965.77|2965.77|2965.77|2965.77|2965.84|2965.84|2965.77|2965.77|0
1632916710000|2021-09-29 11:58:30|2965.84|2965.84|2965.84|2965.84|2965.84|2965.84|2965.84|2965.84|0
1632916720000|2021-09-29 11:58:40|2965.9|2965.9|2965.9|2965.9|2965.9|2965.9|2965.9|2965.9|0
1632916730000|2021-09-29 11:58:50|2965.87|2965.87|2966.01|2966.01|2966.05|2966.05|2965.87|2965.87|0
1632916740000|2021-09-29 11:59:00|2965.94|2965.94|2965.94|2965.94|2965.94|2965.94|2965.94|2965.94|0
1632916770000|2021-09-29 11:59:30|2965.8|2965.8|2965.37|2965.37|2965.8|2965.8|2965.37|2965.37|0
1632916780000|2021-09-29 11:59:40|2965.35|2965.35|2965.35|2965.35|2965.35|2965.35|2965.35|2965.35|0
1632916790000|2021-09-29 11:59:50|2965.32|2965.32|2965.39|2965.39|2965.39|2965.39|2965.14|2965.14|0
1632916800000|2021-09-29 12:00:00|2965.33|2965.33|2965.62|2965.62|2965.69|2965.69|2965.33|2965.33|0
1632916810000|2021-09-29 12:00:10|2965.68|2965.68|2965.95|2965.95|2966.08|2966.08|2965.68|2965.68|0
1632916830000|2021-09-29 12:00:30|2965.8|2965.8|2965.99|2965.99|2965.99|2965.99|2965.8|2965.8|0
1632916840000|2021-09-29 12:00:40|2965.92|2965.92|2965.89|2965.89|2965.92|2965.92|2965.89|2965.89|0
1632916860000|2021-09-29 12:01:00|2965.86|2965.86|2965.99|2965.99|2966|2966|2965.86|2965.86|0
1632916880000|2021-09-29 12:01:20|2966.05|2966.05|2966.05|2966.05|2966.05|2966.05|2966.05|2966.05|0
1632916890000|2021-09-29 12:01:30|2966.2|2966.2|2966.79|2966.79|2966.81|2966.81|2966.2|2966.2|0
1632916900000|2021-09-29 12:01:40|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|0
1632916930000|2021-09-29 12:02:10|2967.11|2967.11|2967.05|2967.05|2967.11|2967.11|2967.05|2967.05|0
1632916940000|2021-09-29 12:02:20|2966.98|2966.98|2966.95|2966.95|2967.11|2967.11|2966.83|2966.83|0
1632916950000|2021-09-29 12:02:30|2966.88|2966.88|2966.75|2966.75|2966.88|2966.88|2966.75|2966.75|0
1632916970000|2021-09-29 12:02:50|2966.81|2966.81|2966.81|2966.81|2966.81|2966.81|2966.81|2966.81|0
1632916980000|2021-09-29 12:03:00|2966.79|2966.79|2966.79|2966.79|2966.79|2966.79|2966.79|2966.79|0
1632916990000|2021-09-29 12:03:10|2966.73|2966.73|2966.5|2966.5|2966.73|2966.73|2966.5|2966.5|0
1632917000000|2021-09-29 12:03:20|2966.6|2966.6|2966.34|2966.34|2966.6|2966.6|2966.34|2966.34|0
1632917010000|2021-09-29 12:03:30|2966.41|2966.41|2966.41|2966.41|2966.41|2966.41|2966.41|2966.41|0
1632917020000|2021-09-29 12:03:40|2966.65|2966.65|2966.82|2966.82|2966.85|2966.85|2966.65|2966.65|0
1632917030000|2021-09-29 12:03:50|2966.95|2966.95|2966.95|2966.95|2966.95|2966.95|2966.95|2966.95|0
1632917040000|2021-09-29 12:04:00|2966.93|2966.93|2966.82|2966.82|2966.96|2966.96|2966.82|2966.82|0
1632917060000|2021-09-29 12:04:20|2966.69|2966.69|2966.69|2966.69|2966.69|2966.69|2966.69|2966.69|0
1632917070000|2021-09-29 12:04:30|2966.93|2966.93|2966.49|2966.49|2966.93|2966.93|2966.49|2966.49|0
1632917080000|2021-09-29 12:04:40|2966.47|2966.47|2966.38|2966.38|2966.48|2966.48|2966.33|2966.33|0
1632917090000|2021-09-29 12:04:50|2966.34|2966.34|2966.34|2966.34|2966.34|2966.34|2966.34|2966.34|0
1632917100000|2021-09-29 12:05:00|2966.29|2966.29|2966.14|2966.14|2966.29|2966.29|2966.14|2966.14|0
1632917110000|2021-09-29 12:05:10|2966.17|2966.17|2966.11|2966.11|2966.17|2966.17|2966.11|2966.11|0
1632917120000|2021-09-29 12:05:20|2965.86|2965.86|2966.01|2966.01|2966.01|2966.01|2965.86|2965.86|0
1632917130000|2021-09-29 12:05:30|2965.9|2965.9|2965.96|2965.96|2965.96|2965.96|2965.9|2965.9|0
1632917140000|2021-09-29 12:05:40|2965.81|2965.81|2965.75|2965.75|2965.81|2965.81|2965.75|2965.75|0
1632917150000|2021-09-29 12:05:50|2965.63|2965.63|2965.32|2965.32|2965.63|2965.63|2965.26|2965.26|0
1632917160000|2021-09-29 12:06:00|2965.39|2965.39|2965.26|2965.26|2965.39|2965.39|2965.26|2965.26|0
1632917170000|2021-09-29 12:06:10|2965.13|2965.13|2965.13|2965.13|2965.13|2965.13|2965.13|2965.13|0
1632917180000|2021-09-29 12:06:20|2965.01|2965.01|2964.89|2964.89|2965.01|2965.01|2964.79|2964.79|0
1632917200000|2021-09-29 12:06:40|2964.74|2964.74|2964.84|2964.84|2964.84|2964.84|2964.74|2964.74|0
1632917230000|2021-09-29 12:07:10|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|0
1632917240000|2021-09-29 12:07:20|2964.59|2964.59|2964.31|2964.31|2964.59|2964.59|2964.02|2964.02|0
1632917250000|2021-09-29 12:07:30|2964.24|2964.24|2964.18|2964.18|2964.24|2964.24|2964.18|2964.18|0
1632917260000|2021-09-29 12:07:40|2964.11|2964.11|2963.78|2963.78|2964.11|2964.11|2963.78|2963.78|0
1632917270000|2021-09-29 12:07:50|2963.71|2963.71|2963.59|2963.59|2963.71|2963.71|2963.54|2963.54|0
1632917290000|2021-09-29 12:08:10|2963.44|2963.44|2963.21|2963.21|2963.44|2963.44|2963.17|2963.17|0
1632917300000|2021-09-29 12:08:20|2963.09|2963.09|2962.94|2962.94|2963.09|2963.09|2962.94|2962.94|0
1632917310000|2021-09-29 12:08:30|2962.83|2962.83|2962.36|2962.36|2962.83|2962.83|2962.36|2962.36|0
1632917320000|2021-09-29 12:08:40|2962.25|2962.25|2962.19|2962.19|2962.25|2962.25|2962.19|2962.19|0
1632917330000|2021-09-29 12:08:50|2962.14|2962.14|2962.14|2962.14|2962.14|2962.14|2962.03|2962.03|0
1632917340000|2021-09-29 12:09:00|2962.01|2962.01|2961.69|2961.69|2962.01|2962.01|2961.49|2961.49|0
1632917350000|2021-09-29 12:09:10|2961.57|2961.57|2961.52|2961.52|2961.57|2961.57|2961.52|2961.52|0
1632917360000|2021-09-29 12:09:20|2961.45|2961.45|2961.57|2961.57|2961.57|2961.57|2961.45|2961.45|0
1632917370000|2021-09-29 12:09:30|2961.41|2961.41|2961.29|2961.29|2961.44|2961.44|2961.29|2961.29|0
1632917380000|2021-09-29 12:09:40|2961.08|2961.08|2960.74|2960.74|2961.08|2961.08|2960.74|2960.74|0
1632917390000|2021-09-29 12:09:50|2961.15|2961.15|2961.25|2961.25|2961.25|2961.25|2961.15|2961.15|0
1632917400000|2021-09-29 12:10:00|2961.39|2961.39|2961.68|2961.68|2961.68|2961.68|2961.39|2961.39|0
1632917410000|2021-09-29 12:10:10|2961.63|2961.63|2962.54|2962.54|2962.62|2962.62|2961.63|2961.63|0
1632917420000|2021-09-29 12:10:20|2962.39|2962.39|2962.46|2962.46|2962.46|2962.46|2962.39|2962.39|0
1632917440000|2021-09-29 12:10:40|2962.35|2962.35|2961.98|2961.98|2962.35|2962.35|2961.98|2961.98|0
1632917450000|2021-09-29 12:10:50|2961.93|2961.93|2962.06|2962.06|2962.06|2962.06|2961.93|2961.93|0
1632917460000|2021-09-29 12:11:00|2962.17|2962.17|2962.46|2962.46|2962.46|2962.46|2962.17|2962.17|0
1632917470000|2021-09-29 12:11:10|2962.41|2962.41|2962.41|2962.41|2962.41|2962.41|2962.41|2962.41|0
1632917480000|2021-09-29 12:11:20|2962.47|2962.47|2962.45|2962.45|2962.47|2962.47|2962.16|2962.16|0
1632917490000|2021-09-29 12:11:30|2962.58|2962.58|2962.61|2962.61|2962.67|2962.67|2962.47|2962.47|0
1632917500000|2021-09-29 12:11:40|2962.55|2962.55|2963.1|2963.1|2963.1|2963.1|2962.55|2962.55|0
1632917510000|2021-09-29 12:11:50|2963.2|2963.2|2963.2|2963.2|2963.23|2963.23|2963.17|2963.17|0
1632917520000|2021-09-29 12:12:00|2963.05|2963.05|2963.05|2963.05|2963.05|2963.05|2963.05|2963.05|0
1632917530000|2021-09-29 12:12:10|2962.89|2962.89|2962.77|2962.77|2962.89|2962.89|2962.67|2962.67|0
1632917540000|2021-09-29 12:12:20|2962.71|2962.71|2962.71|2962.71|2962.71|2962.71|2962.71|2962.71|0
1632917560000|2021-09-29 12:12:40|2962.57|2962.57|2962.57|2962.57|2962.57|2962.57|2962.57|2962.57|0
1632917570000|2021-09-29 12:12:50|2962.5|2962.5|2962.39|2962.39|2962.5|2962.5|2962.39|2962.39|0
1632917580000|2021-09-29 12:13:00|2962.25|2962.25|2962.45|2962.45|2962.45|2962.45|2962.25|2962.25|0
1632917590000|2021-09-29 12:13:10|2962.41|2962.41|2962.35|2962.35|2962.41|2962.41|2962.35|2962.35|0
1632917600000|2021-09-29 12:13:20|2962.41|2962.41|2962.35|2962.35|2962.41|2962.41|2962.35|2962.35|0
1632917610000|2021-09-29 12:13:30|2962.38|2962.38|2962.25|2962.25|2962.38|2962.38|2962.25|2962.25|0
1632917620000|2021-09-29 12:13:40|2962.19|2962.19|2962.35|2962.35|2962.35|2962.35|2962.19|2962.19|0
1632917630000|2021-09-29 12:13:50|2962.23|2962.23|2962.23|2962.23|2962.23|2962.23|2962.23|2962.23|0
1632917640000|2021-09-29 12:14:00|2962.18|2962.18|2962.18|2962.18|2962.18|2962.18|2962.18|2962.18|0
1632917650000|2021-09-29 12:14:10|2962.01|2962.01|2962.07|2962.07|2962.07|2962.07|2962.01|2962.01|0
1632917660000|2021-09-29 12:14:20|2962.18|2962.18|2962.04|2962.04|2962.18|2962.18|2962.04|2962.04|0
1632917670000|2021-09-29 12:14:30|2961.98|2961.98|2962.04|2962.04|2962.04|2962.04|2961.98|2961.98|0
1632917680000|2021-09-29 12:14:40|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|0
1632917690000|2021-09-29 12:14:50|2961.99|2961.99|2961.86|2961.86|2962.05|2962.05|2961.71|2961.71|0
1632917710000|2021-09-29 12:15:10|2961.74|2961.74|2961.54|2961.54|2961.74|2961.74|2961.54|2961.54|0
1632917720000|2021-09-29 12:15:20|2961.48|2961.48|2961.55|2961.55|2961.55|2961.55|2961.48|2961.48|0
1632917730000|2021-09-29 12:15:30|2961.49|2961.49|2961.49|2961.49|2961.49|2961.49|2961.49|2961.49|0
1632917740000|2021-09-29 12:15:40|2961.12|2961.12|2961.12|2961.12|2961.12|2961.12|2961.12|2961.12|0
1632917750000|2021-09-29 12:15:50|2961.09|2961.09|2961.09|2961.09|2961.09|2961.09|2961.09|2961.09|0
1632917780000|2021-09-29 12:16:20|2961.03|2961.03|2961.03|2961.03|2961.03|2961.03|2961.03|2961.03|0
1632917800000|2021-09-29 12:16:40|2961.09|2961.09|2961.09|2961.09|2961.09|2961.09|2961.09|2961.09|0
1632917810000|2021-09-29 12:16:50|2961.15|2961.15|2961.18|2961.18|2961.2|2961.2|2961.15|2961.15|0
1632917820000|2021-09-29 12:17:00|2961.29|2961.29|2961.4|2961.4|2961.6|2961.6|2961.29|2961.29|0
1632917830000|2021-09-29 12:17:10|2961.47|2961.47|2961.4|2961.4|2961.47|2961.47|2961.4|2961.4|0
1632917840000|2021-09-29 12:17:20|2961.28|2961.28|2961.13|2961.13|2961.28|2961.28|2961.13|2961.13|0
1632917850000|2021-09-29 12:17:30|2961.19|2961.19|2961.68|2961.68|2961.68|2961.68|2961.19|2961.19|0
1632917860000|2021-09-29 12:17:40|2961.55|2961.55|2961.55|2961.55|2961.55|2961.55|2961.55|2961.55|0
1632917870000|2021-09-29 12:17:50|2961.68|2961.68|2961.87|2961.87|2961.87|2961.87|2961.68|2961.68|0
1632917880000|2021-09-29 12:18:00|2961.95|2961.95|2961.84|2961.84|2961.95|2961.95|2961.84|2961.84|0
1632917890000|2021-09-29 12:18:10|2961.73|2961.73|2961.64|2961.64|2961.73|2961.73|2961.64|2961.64|0
1632917900000|2021-09-29 12:18:20|2961.6|2961.6|2961.57|2961.57|2961.6|2961.6|2961.57|2961.57|0
1632917910000|2021-09-29 12:18:30|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|0
1632917920000|2021-09-29 12:18:40|2961.48|2961.48|2961.48|2961.48|2961.48|2961.48|2961.48|2961.48|0
1632917930000|2021-09-29 12:18:50|2961.53|2961.53|2961.48|2961.48|2961.53|2961.53|2961.48|2961.48|0
1632917940000|2021-09-29 12:19:00|2961.41|2961.41|2961.41|2961.41|2961.41|2961.41|2961.41|2961.41|0
1632917950000|2021-09-29 12:19:10|2961.35|2961.35|2961.35|2961.35|2961.35|2961.35|2961.35|2961.35|0
1632917960000|2021-09-29 12:19:20|2961.32|2961.32|2961.21|2961.21|2961.32|2961.32|2961.17|2961.17|0
1632917970000|2021-09-29 12:19:30|2961.34|2961.34|2961|2961|2961.34|2961.34|2961|2961|0
1632917980000|2021-09-29 12:19:40|2960.94|2960.94|2960.87|2960.87|2960.94|2960.94|2960.87|2960.87|0
1632917990000|2021-09-29 12:19:50|2960.84|2960.84|2960.98|2960.98|2960.98|2960.98|2960.69|2960.69|0
1632918000000|2021-09-29 12:20:00|2960.88|2960.88|2960.39|2960.39|2960.88|2960.88|2960.39|2960.39|0
1632918010000|2021-09-29 12:20:10|2960.46|2960.46|2960.75|2960.75|2960.75|2960.75|2960.46|2960.46|0
1632918020000|2021-09-29 12:20:20|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|0
1632918030000|2021-09-29 12:20:30|2960.88|2960.88|2960.95|2960.95|2960.95|2960.95|2960.88|2960.88|0
1632918040000|2021-09-29 12:20:40|2960.66|2960.66|2960.51|2960.51|2960.66|2960.66|2960.51|2960.51|0
1632918060000|2021-09-29 12:21:00|2960.63|2960.63|2960.44|2960.44|2960.63|2960.63|2960.44|2960.44|0
1632918070000|2021-09-29 12:21:10|2960.37|2960.37|2960.38|2960.38|2960.45|2960.45|2960.37|2960.37|0
1632918080000|2021-09-29 12:21:20|2960.32|2960.32|2960.3|2960.3|2960.36|2960.36|2960.3|2960.3|0
1632918090000|2021-09-29 12:21:30|2960.32|2960.32|2960.32|2960.32|2960.32|2960.32|2960.32|2960.32|0
1632918100000|2021-09-29 12:21:40|2960.11|2960.11|2960.32|2960.32|2960.32|2960.32|2960.11|2960.11|0
1632918120000|2021-09-29 12:22:00|2960.37|2960.37|2960.32|2960.32|2960.37|2960.37|2960.32|2960.32|0
1632918130000|2021-09-29 12:22:10|2960.43|2960.43|2960.49|2960.49|2960.49|2960.49|2960.43|2960.43|0
1632918140000|2021-09-29 12:22:20|2960.39|2960.39|2960.49|2960.49|2960.49|2960.49|2960.39|2960.39|0
1632918160000|2021-09-29 12:22:40|2960.73|2960.73|2960.73|2960.73|2960.73|2960.73|2960.73|2960.73|0
1632918170000|2021-09-29 12:22:50|2960.59|2960.59|2960.59|2960.59|2960.59|2960.59|2960.59|2960.59|0
1632918180000|2021-09-29 12:23:00|2960.3|2960.3|2960.88|2960.88|2960.88|2960.88|2960.3|2960.3|0
1632918190000|2021-09-29 12:23:10|2960.94|2960.94|2961.01|2961.01|2961.01|2961.01|2960.94|2960.94|0
1632918200000|2021-09-29 12:23:20|2960.72|2960.72|2961.09|2961.09|2961.09|2961.09|2960.72|2960.72|0
1632918210000|2021-09-29 12:23:30|2961.2|2961.2|2961.1|2961.1|2961.2|2961.2|2961.1|2961.1|0
1632918220000|2021-09-29 12:23:40|2961.13|2961.13|2961.13|2961.13|2961.13|2961.13|2961.13|2961.13|0
1632918230000|2021-09-29 12:23:50|2960.99|2960.99|2960.6|2960.6|2960.99|2960.99|2960.45|2960.45|0
1632918240000|2021-09-29 12:24:00|2960.65|2960.65|2960.53|2960.53|2960.65|2960.65|2960.53|2960.53|0
1632918250000|2021-09-29 12:24:10|2960.59|2960.59|2961.03|2961.03|2961.03|2961.03|2960.59|2960.59|0
1632918260000|2021-09-29 12:24:20|2960.88|2960.88|2961.46|2961.46|2961.46|2961.46|2960.88|2960.88|0
1632918280000|2021-09-29 12:24:40|2961.4|2961.4|2961.29|2961.29|2961.4|2961.4|2961.25|2961.25|0
1632918300000|2021-09-29 12:25:00|2961.14|2961.14|2961.11|2961.11|2961.14|2961.14|2961.11|2961.11|0
1632918310000|2021-09-29 12:25:10|2960.96|2960.96|2961.11|2961.11|2961.11|2961.11|2960.96|2960.96|0
1632918320000|2021-09-29 12:25:20|2960.81|2960.81|2960.4|2960.4|2960.96|2960.96|2960.21|2960.21|0
1632918330000|2021-09-29 12:25:30|2960.33|2960.33|2960.07|2960.07|2960.33|2960.33|2960.07|2960.07|0
1632918350000|2021-09-29 12:25:50|2960.13|2960.13|2959.82|2959.82|2960.13|2960.13|2959.76|2959.76|0
1632918360000|2021-09-29 12:26:00|2959.68|2959.68|2959.63|2959.63|2959.75|2959.75|2959.63|2959.63|0
1632918370000|2021-09-29 12:26:10|2959.73|2959.73|2959.16|2959.16|2959.83|2959.83|2959.16|2959.16|0
1632918380000|2021-09-29 12:26:20|2959.3|2959.3|2959.26|2959.26|2959.41|2959.41|2959.26|2959.26|0
1632918390000|2021-09-29 12:26:30|2959.41|2959.41|2959.47|2959.47|2959.47|2959.47|2959.41|2959.41|0
1632918400000|2021-09-29 12:26:40|2959.41|2959.41|2959.47|2959.47|2959.47|2959.47|2959.34|2959.34|0
1632918420000|2021-09-29 12:27:00|2959.51|2959.51|2959.64|2959.64|2959.64|2959.64|2959.51|2959.51|0
1632918430000|2021-09-29 12:27:10|2959.7|2959.7|2960|2960|2960|2960|2959.56|2959.56|0
1632918440000|2021-09-29 12:27:20|2960.1|2960.1|2960|2960|2960.1|2960.1|2959.9|2959.9|0
1632918450000|2021-09-29 12:27:30|2960.05|2960.05|2960.11|2960.11|2960.11|2960.11|2960.05|2960.05|0
1632918470000|2021-09-29 12:27:50|2959.94|2959.94|2959.83|2959.83|2959.94|2959.94|2959.83|2959.83|0
1632918480000|2021-09-29 12:28:00|2959.68|2959.68|2959.73|2959.73|2959.83|2959.83|2959.68|2959.68|0
1632918490000|2021-09-29 12:28:10|2959.67|2959.67|2959.67|2959.67|2959.67|2959.67|2959.67|2959.67|0
1632918510000|2021-09-29 12:28:30|2959.73|2959.73|2959.6|2959.6|2959.73|2959.73|2959.6|2959.6|0
1632918530000|2021-09-29 12:28:50|2959.66|2959.66|2959.79|2959.79|2959.79|2959.79|2959.66|2959.66|0
1632918540000|2021-09-29 12:29:00|2959.73|2959.73|2959.73|2959.73|2959.73|2959.73|2959.73|2959.73|0
1632918550000|2021-09-29 12:29:10|2959.93|2959.93|2960.34|2960.34|2960.34|2960.34|2959.91|2959.91|0
1632918560000|2021-09-29 12:29:20|2960.27|2960.27|2960.27|2960.27|2960.27|2960.27|2960.27|2960.27|0
1632918570000|2021-09-29 12:29:30|2960.24|2960.24|2960.25|2960.25|2960.25|2960.25|2960.21|2960.21|0
1632918590000|2021-09-29 12:29:50|2960.31|2960.31|2960.31|2960.31|2960.31|2960.31|2960.31|2960.31|0
1632918600000|2021-09-29 12:30:00|2960.21|2960.21|2960.67|2960.67|2960.67|2960.67|2960.21|2960.21|0
1632918610000|2021-09-29 12:30:10|2960.72|2960.72|2960.62|2960.62|2960.72|2960.72|2960.62|2960.62|0
1632918620000|2021-09-29 12:30:20|2960.56|2960.56|2960.45|2960.45|2960.56|2960.56|2960.45|2960.45|0
1632918630000|2021-09-29 12:30:30|2960.52|2960.52|2960.52|2960.52|2960.57|2960.57|2960.52|2960.52|0
1632918650000|2021-09-29 12:30:50|2960.57|2960.57|2960.63|2960.63|2960.63|2960.63|2960.57|2960.57|0
1632918660000|2021-09-29 12:31:00|2960.48|2960.48|2960.4|2960.4|2960.48|2960.48|2960.26|2960.26|0
1632918670000|2021-09-29 12:31:10|2960.19|2960.19|2960.36|2960.36|2960.36|2960.36|2960.19|2960.19|0
1632918680000|2021-09-29 12:31:20|2960.29|2960.29|2960.4|2960.4|2960.5|2960.5|2960.29|2960.29|0
1632918690000|2021-09-29 12:31:30|2960.57|2960.57|2960.57|2960.57|2960.57|2960.57|2960.57|2960.57|0
1632918700000|2021-09-29 12:31:40|2960.53|2960.53|2960.39|2960.39|2960.53|2960.53|2960.39|2960.39|0
1632918710000|2021-09-29 12:31:50|2960.26|2960.26|2960.19|2960.19|2960.26|2960.26|2960.19|2960.19|0
1632918720000|2021-09-29 12:32:00|2960.34|2960.34|2960.31|2960.31|2960.38|2960.38|2960.31|2960.31|0
1632918730000|2021-09-29 12:32:10|2960.38|2960.38|2960.38|2960.38|2960.38|2960.38|2960.38|2960.38|0
1632918750000|2021-09-29 12:32:30|2960.43|2960.43|2960.58|2960.58|2960.64|2960.64|2960.43|2960.43|0
1632918760000|2021-09-29 12:32:40|2960.65|2960.65|2960.65|2960.65|2960.65|2960.65|2960.65|2960.65|0
1632918770000|2021-09-29 12:32:50|2960.77|2960.77|2960.74|2960.74|2960.77|2960.77|2960.74|2960.74|0
1632918780000|2021-09-29 12:33:00|2960.7|2960.7|2960.88|2960.88|2960.95|2960.95|2960.7|2960.7|0
1632918790000|2021-09-29 12:33:10|2960.82|2960.82|2960.82|2960.82|2960.82|2960.82|2960.82|2960.82|0
1632918800000|2021-09-29 12:33:20|2960.78|2960.78|2960.78|2960.78|2960.78|2960.78|2960.78|2960.78|0
1632918810000|2021-09-29 12:33:30|2960.82|2960.82|2960.53|2960.53|2960.93|2960.93|2960.53|2960.53|0
1632918820000|2021-09-29 12:33:40|2960.46|2960.46|2960.24|2960.24|2960.46|2960.46|2960.24|2960.24|0
1632918830000|2021-09-29 12:33:50|2960.18|2960.18|2960.18|2960.18|2960.18|2960.18|2960.18|2960.18|0
1632918840000|2021-09-29 12:34:00|2960.02|2960.02|2959.4|2959.4|2960.05|2960.05|2959.4|2959.4|0
1632918850000|2021-09-29 12:34:10|2959.25|2959.25|2959.13|2959.13|2959.25|2959.25|2959.13|2959.13|0
1632918860000|2021-09-29 12:34:20|2958.99|2958.99|2959.13|2959.13|2959.13|2959.13|2958.99|2958.99|0
1632918870000|2021-09-29 12:34:30|2959.07|2959.07|2958.94|2958.94|2959.07|2959.07|2958.94|2958.94|0
1632918880000|2021-09-29 12:34:40|2959.04|2959.04|2959.54|2959.54|2959.54|2959.54|2959.04|2959.04|0
1632918890000|2021-09-29 12:34:50|2959.59|2959.59|2959.71|2959.71|2959.71|2959.71|2959.59|2959.59|0
1632918900000|2021-09-29 12:35:00|2959.77|2959.77|2959.93|2959.93|2959.94|2959.94|2959.77|2959.77|0
1632918910000|2021-09-29 12:35:10|2959.89|2959.89|2959.89|2959.89|2959.89|2959.89|2959.89|2959.89|0
1632918930000|2021-09-29 12:35:30|2959.83|2959.83|2959.79|2959.79|2959.96|2959.96|2959.79|2959.79|0
1632918940000|2021-09-29 12:35:40|2959.93|2959.93|2960.08|2960.08|2960.08|2960.08|2959.93|2959.93|0
1632918950000|2021-09-29 12:35:50|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|0
1632918960000|2021-09-29 12:36:00|2959.99|2959.99|2960.1|2960.1|2960.1|2960.1|2959.99|2959.99|0
1632918970000|2021-09-29 12:36:10|2960.06|2960.06|2960.06|2960.06|2960.06|2960.06|2960.06|2960.06|0
1632918990000|2021-09-29 12:36:30|2960.01|2960.01|2959.95|2959.95|2960.13|2960.13|2959.95|2959.95|0
1632919000000|2021-09-29 12:36:40|2959.9|2959.9|2959.7|2959.7|2959.9|2959.9|2959.7|2959.7|0
1632919010000|2021-09-29 12:36:50|2959.56|2959.56|2958.97|2958.97|2959.56|2959.56|2958.97|2958.97|0
1632919020000|2021-09-29 12:37:00|2959|2959|2958.77|2958.77|2959|2959|2958.77|2958.77|0
1632919030000|2021-09-29 12:37:10|2958.82|2958.82|2958.88|2958.88|2958.88|2958.88|2958.82|2958.82|0
1632919050000|2021-09-29 12:37:30|2958.81|2958.81|2959.1|2959.1|2959.13|2959.13|2958.81|2958.81|0
1632919060000|2021-09-29 12:37:40|2959.21|2959.21|2958.63|2958.63|2959.21|2959.21|2958.5|2958.5|0
1632919070000|2021-09-29 12:37:50|2958.66|2958.66|2958.72|2958.72|2958.72|2958.72|2958.66|2958.66|0
1632919080000|2021-09-29 12:38:00|2958.79|2958.79|2959|2959|2959|2959|2958.79|2958.79|0
1632919090000|2021-09-29 12:38:10|2958.93|2958.93|2958.87|2958.87|2958.93|2958.93|2958.87|2958.87|0
1632919110000|2021-09-29 12:38:30|2958.68|2958.68|2958.57|2958.57|2958.68|2958.68|2958.57|2958.57|0
1632919120000|2021-09-29 12:38:40|2958.7|2958.7|2958.7|2958.7|2958.7|2958.7|2958.7|2958.7|0
1632919130000|2021-09-29 12:38:50|2958.94|2958.94|2959.47|2959.47|2959.47|2959.47|2958.83|2958.83|0
1632919140000|2021-09-29 12:39:00|2959.52|2959.52|2959.39|2959.39|2959.74|2959.74|2959.39|2959.39|0
1632919150000|2021-09-29 12:39:10|2959.28|2959.28|2959.28|2959.28|2959.28|2959.28|2959.28|2959.28|0
1632919160000|2021-09-29 12:39:20|2959.23|2959.23|2959.17|2959.17|2959.23|2959.23|2959.17|2959.17|0
1632919180000|2021-09-29 12:39:40|2959.11|2959.11|2958.97|2958.97|2959.11|2959.11|2958.97|2958.97|0
1632919190000|2021-09-29 12:39:50|2959.04|2959.04|2958.98|2958.98|2959.04|2959.04|2958.98|2958.98|0
1632919200000|2021-09-29 12:40:00|2958.92|2958.92|2959.19|2959.19|2959.19|2959.19|2958.92|2958.92|0
1632919210000|2021-09-29 12:40:10|2959.31|2959.31|2959.63|2959.63|2959.63|2959.63|2959.27|2959.27|0
1632919220000|2021-09-29 12:40:20|2959.51|2959.51|2959.44|2959.44|2959.51|2959.51|2959.44|2959.44|0
1632919240000|2021-09-29 12:40:40|2959.3|2959.3|2958.79|2958.79|2959.3|2959.3|2958.79|2958.79|0
1632919250000|2021-09-29 12:40:50|2958.74|2958.74|2958.81|2958.81|2958.81|2958.81|2958.74|2958.74|0
1632919260000|2021-09-29 12:41:00|2958.84|2958.84|2958.79|2958.79|2958.84|2958.84|2958.7|2958.7|0
1632919270000|2021-09-29 12:41:10|2959.03|2959.03|2959.18|2959.18|2959.18|2959.18|2959.03|2959.03|0
1632919280000|2021-09-29 12:41:20|2959.03|2959.03|2959.03|2959.03|2959.03|2959.03|2959.03|2959.03|0
1632919290000|2021-09-29 12:41:30|2959.09|2959.09|2959.09|2959.09|2959.09|2959.09|2959.09|2959.09|0
1632919300000|2021-09-29 12:41:40|2959.15|2959.15|2959.63|2959.63|2959.83|2959.83|2959.15|2959.15|0
1632919310000|2021-09-29 12:41:50|2959.49|2959.49|2959.49|2959.49|2959.49|2959.49|2959.49|2959.49|0
1632919320000|2021-09-29 12:42:00|2959.56|2959.56|2959.7|2959.7|2959.7|2959.7|2959.41|2959.41|0
1632919330000|2021-09-29 12:42:10|2959.77|2959.77|2959.83|2959.83|2959.83|2959.83|2959.77|2959.77|0
1632919340000|2021-09-29 12:42:20|2959.9|2959.9|2959.96|2959.96|2959.96|2959.96|2959.9|2959.9|0
1632919350000|2021-09-29 12:42:30|2960.03|2960.03|2960.03|2960.03|2960.03|2960.03|2960.03|2960.03|0
1632919360000|2021-09-29 12:42:40|2960.27|2960.27|2960.42|2960.42|2960.42|2960.42|2960.27|2960.27|0
1632919380000|2021-09-29 12:43:00|2960.47|2960.47|2960.58|2960.58|2960.58|2960.58|2960.47|2960.47|0
1632919390000|2021-09-29 12:43:10|2960.53|2960.53|2960.53|2960.53|2960.53|2960.53|2960.53|2960.53|0
1632919400000|2021-09-29 12:43:20|2960.4|2960.4|2960.4|2960.4|2960.4|2960.4|2960.4|2960.4|0
1632919430000|2021-09-29 12:43:50|2960.55|2960.55|2960.93|2960.93|2960.93|2960.93|2960.55|2960.55|0
1632919440000|2021-09-29 12:44:00|2960.87|2960.87|2961.03|2961.03|2961.03|2961.03|2960.87|2960.87|0
1632919450000|2021-09-29 12:44:10|2960.97|2960.97|2960.97|2960.97|2960.97|2960.97|2960.97|2960.97|0
1632919460000|2021-09-29 12:44:20|2961.08|2961.08|2960.74|2960.74|2961.08|2961.08|2960.74|2960.74|0
1632919470000|2021-09-29 12:44:30|2960.81|2960.81|2960.71|2960.71|2960.81|2960.81|2960.71|2960.71|0
1632919480000|2021-09-29 12:44:40|2960.76|2960.76|2960.91|2960.91|2960.91|2960.91|2960.76|2960.76|0
1632919490000|2021-09-29 12:44:50|2960.86|2960.86|2960.5|2960.5|2960.86|2960.86|2960.5|2960.5|0
1632919500000|2021-09-29 12:45:00|2960.35|2960.35|2960.35|2960.35|2960.5|2960.5|2960.15|2960.15|0
1632919510000|2021-09-29 12:45:10|2960.3|2960.3|2960.3|2960.3|2960.3|2960.3|2960.3|2960.3|0
1632919520000|2021-09-29 12:45:20|2960|2960|2960.22|2960.22|2960.22|2960.22|2960|2960|0
1632919530000|2021-09-29 12:45:30|2960.35|2960.35|2960.05|2960.05|2960.41|2960.41|2960.05|2960.05|0
1632919540000|2021-09-29 12:45:40|2960.35|2960.35|2960.39|2960.39|2960.41|2960.41|2960.28|2960.28|0
1632919550000|2021-09-29 12:45:50|2960.45|2960.45|2960.34|2960.34|2960.45|2960.45|2960.34|2960.34|0
1632919560000|2021-09-29 12:46:00|2960.19|2960.19|2960.25|2960.25|2960.45|2960.45|2960.19|2960.19|0
1632919580000|2021-09-29 12:46:20|2960.12|2960.12|2960.16|2960.16|2960.16|2960.16|2960.06|2960.06|0
1632919590000|2021-09-29 12:46:30|2960.23|2960.23|2960.37|2960.37|2960.37|2960.37|2960.23|2960.23|0
1632919610000|2021-09-29 12:46:50|2960.49|2960.49|2960.74|2960.74|2960.74|2960.74|2960.49|2960.49|0
1632919620000|2021-09-29 12:47:00|2960.88|2960.88|2961.32|2961.32|2961.32|2961.32|2960.88|2960.88|0
1632919630000|2021-09-29 12:47:10|2961.43|2961.43|2961.21|2961.21|2961.43|2961.43|2961.21|2961.21|0
1632919640000|2021-09-29 12:47:20|2961.08|2961.08|2961.02|2961.02|2961.08|2961.08|2961.02|2961.02|0
1632919650000|2021-09-29 12:47:30|2960.95|2960.95|2961.05|2961.05|2961.05|2961.05|2960.95|2960.95|0
1632919680000|2021-09-29 12:48:00|2961.18|2961.18|2961.24|2961.24|2961.24|2961.24|2961.18|2961.18|0
1632919690000|2021-09-29 12:48:10|2961.3|2961.3|2961.34|2961.34|2961.35|2961.35|2961.13|2961.13|0
1632919700000|2021-09-29 12:48:20|2961.27|2961.27|2961.27|2961.27|2961.27|2961.27|2961.27|2961.27|0
1632919710000|2021-09-29 12:48:30|2961.34|2961.34|2961.44|2961.44|2961.44|2961.44|2961.34|2961.34|0
1632919720000|2021-09-29 12:48:40|2961.38|2961.38|2961.38|2961.38|2961.38|2961.38|2961.38|2961.38|0
1632919730000|2021-09-29 12:48:50|2961.44|2961.44|2961.44|2961.44|2961.44|2961.44|2961.44|2961.44|0
1632919740000|2021-09-29 12:49:00|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|0
1632919760000|2021-09-29 12:49:20|2961.45|2961.45|2961.4|2961.4|2961.45|2961.45|2961.4|2961.4|0
1632919770000|2021-09-29 12:49:30|2961.25|2961.25|2961.25|2961.25|2961.25|2961.25|2961.25|2961.25|0
1632919780000|2021-09-29 12:49:40|2961.19|2961.19|2960.99|2960.99|2961.19|2961.19|2960.99|2960.99|0
1632919790000|2021-09-29 12:49:50|2961.11|2961.11|2961.11|2961.11|2961.11|2961.11|2961.11|2961.11|0
1632919810000|2021-09-29 12:50:10|2961.17|2961.17|2961.11|2961.11|2961.17|2961.17|2961.11|2961.11|0
1632919820000|2021-09-29 12:50:20|2961.08|2961.08|2961.34|2961.34|2961.34|2961.34|2961.08|2961.08|0
1632919830000|2021-09-29 12:50:30|2961.46|2961.46|2961.51|2961.51|2961.58|2961.58|2961.46|2961.46|0
1632919840000|2021-09-29 12:50:40|2961.57|2961.57|2961.57|2961.57|2961.57|2961.57|2961.57|2961.57|0
1632919850000|2021-09-29 12:50:50|2961.68|2961.68|2961.73|2961.73|2961.73|2961.73|2961.68|2961.68|0
1632919860000|2021-09-29 12:51:00|2961.8|2961.8|2961.7|2961.7|2961.86|2961.86|2961.7|2961.7|0
1632919870000|2021-09-29 12:51:10|2961.56|2961.56|2961.61|2961.61|2961.61|2961.61|2961.56|2961.56|0
1632919880000|2021-09-29 12:51:20|2961.46|2961.46|2961.46|2961.46|2961.46|2961.46|2961.46|2961.46|0
1632919890000|2021-09-29 12:51:30|2961.32|2961.32|2961.17|2961.17|2961.32|2961.32|2961.17|2961.17|0
1632919900000|2021-09-29 12:51:40|2961.61|2961.61|2961.61|2961.61|2961.61|2961.61|2961.46|2961.46|0
1632919930000|2021-09-29 12:52:10|2961.68|2961.68|2961.86|2961.86|2961.86|2961.86|2961.68|2961.68|0
1632919940000|2021-09-29 12:52:20|2961.81|2961.81|2961.51|2961.51|2961.81|2961.81|2961.51|2961.51|0
1632919950000|2021-09-29 12:52:30|2961.48|2961.48|2961.48|2961.48|2961.48|2961.48|2961.48|2961.48|0
1632919960000|2021-09-29 12:52:40|2961.42|2961.42|2961.42|2961.42|2961.42|2961.42|2961.42|2961.42|0
1632919970000|2021-09-29 12:52:50|2961.36|2961.36|2961.36|2961.36|2961.36|2961.36|2961.21|2961.21|0
1632919980000|2021-09-29 12:53:00|2961.3|2961.3|2961.3|2961.3|2961.3|2961.3|2961.3|2961.3|0
1632919990000|2021-09-29 12:53:10|2961.37|2961.37|2961.13|2961.13|2961.37|2961.37|2961.13|2961.13|0
1632920000000|2021-09-29 12:53:20|2961.08|2961.08|2961.08|2961.08|2961.08|2961.08|2961.08|2961.08|0
1632920010000|2021-09-29 12:53:30|2960.93|2960.93|2960.82|2960.82|2960.93|2960.93|2960.82|2960.82|0
1632920020000|2021-09-29 12:53:40|2960.7|2960.7|2960.42|2960.42|2960.7|2960.7|2960.42|2960.42|0
1632920030000|2021-09-29 12:53:50|2960.27|2960.27|2960.15|2960.15|2960.27|2960.27|2960.15|2960.15|0
1632920040000|2021-09-29 12:54:00|2960.3|2960.3|2960.24|2960.24|2960.3|2960.3|2960.24|2960.24|0
1632920060000|2021-09-29 12:54:20|2960.18|2960.18|2960.18|2960.18|2960.18|2960.18|2960.18|2960.18|0
1632920070000|2021-09-29 12:54:30|2960.26|2960.26|2960.26|2960.26|2960.26|2960.26|2960.26|2960.26|0
1632920080000|2021-09-29 12:54:40|2960.12|2960.12|2960.07|2960.07|2960.12|2960.12|2960.07|2960.07|0
1632920100000|2021-09-29 12:55:00|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|0
1632920110000|2021-09-29 12:55:10|2959.72|2959.72|2959.83|2959.83|2959.83|2959.83|2959.72|2959.72|0
1632920120000|2021-09-29 12:55:20|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|0
1632920130000|2021-09-29 12:55:30|2959.83|2959.83|2959.83|2959.83|2959.83|2959.83|2959.83|2959.83|0
1632920160000|2021-09-29 12:56:00|2959.9|2959.9|2959.83|2959.83|2959.9|2959.9|2959.83|2959.83|0
1632920210000|2021-09-29 12:56:50|2960.12|2960.12|2959.83|2959.83|2960.12|2960.12|2959.83|2959.83|0
1632920220000|2021-09-29 12:57:00|2959.78|2959.78|2959.61|2959.61|2959.78|2959.78|2959.61|2959.61|0
1632920240000|2021-09-29 12:57:20|2959.54|2959.54|2959.54|2959.54|2959.54|2959.54|2959.54|2959.54|0
1632920250000|2021-09-29 12:57:30|2959.26|2959.26|2959.26|2959.26|2959.26|2959.26|2959.26|2959.26|0
1632920270000|2021-09-29 12:57:50|2959.2|2959.2|2959.15|2959.15|2959.26|2959.26|2959.15|2959.15|0
1632920280000|2021-09-29 12:58:00|2959.12|2959.12|2959.12|2959.12|2959.25|2959.25|2959.12|2959.12|0
1632920290000|2021-09-29 12:58:10|2959.05|2959.05|2958.8|2958.8|2959.05|2959.05|2958.66|2958.66|0
1632920300000|2021-09-29 12:58:20|2958.95|2958.95|2959.02|2959.02|2959.04|2959.04|2958.8|2958.8|0
1632920310000|2021-09-29 12:58:30|2959.05|2959.05|2959.05|2959.05|2959.05|2959.05|2959.05|2959.05|0
1632920320000|2021-09-29 12:58:40|2959.1|2959.1|2959.1|2959.1|2959.1|2959.1|2959.04|2959.04|0
1632920330000|2021-09-29 12:58:50|2959.03|2959.03|2959.24|2959.24|2959.24|2959.24|2959.03|2959.03|0
1632920340000|2021-09-29 12:59:00|2958.95|2958.95|2958.64|2958.64|2958.95|2958.95|2958.51|2958.51|0
1632920350000|2021-09-29 12:59:10|2958.44|2958.44|2958.44|2958.44|2958.49|2958.49|2958.44|2958.44|0
1632920360000|2021-09-29 12:59:20|2958.54|2958.54|2958.94|2958.94|2958.94|2958.94|2958.54|2958.54|0
1632920370000|2021-09-29 12:59:30|2958.84|2958.84|2958.69|2958.69|2958.98|2958.98|2958.69|2958.69|0
1632920380000|2021-09-29 12:59:40|2958.84|2958.84|2958.84|2958.84|2958.84|2958.84|2958.77|2958.77|0
1632920390000|2021-09-29 12:59:50|2958.87|2958.87|2958.87|2958.87|2958.87|2958.87|2958.87|2958.87|0
1632920400000|2021-09-29 13:00:00|2958.58|2958.58|2958.94|2958.94|2959.1|2959.1|2958.58|2958.58|0
1632920410000|2021-09-29 13:00:10|2958.85|2958.85|2958.85|2958.85|2958.85|2958.85|2958.85|2958.85|0
1632920420000|2021-09-29 13:00:20|2958.91|2958.91|2959.03|2959.03|2959.03|2959.03|2958.91|2958.91|0
1632920430000|2021-09-29 13:00:30|2958.91|2958.91|2958.2|2958.2|2959.11|2959.11|2958.2|2958.2|0
1632920440000|2021-09-29 13:00:40|2958.35|2958.35|2958.92|2958.92|2958.99|2958.99|2958.35|2958.35|0
1632920450000|2021-09-29 13:00:50|2959.04|2959.04|2959.16|2959.16|2959.16|2959.16|2959.04|2959.04|0
1632920460000|2021-09-29 13:01:00|2958.86|2958.86|2958.58|2958.58|2958.86|2958.86|2958.42|2958.42|0
1632920470000|2021-09-29 13:01:10|2958.51|2958.51|2958.73|2958.73|2958.73|2958.73|2958.37|2958.37|0
1632920480000|2021-09-29 13:01:20|2958.58|2958.58|2958.83|2958.83|2958.83|2958.83|2958.58|2958.58|0
1632920490000|2021-09-29 13:01:30|2958.54|2958.54|2958.62|2958.62|2958.64|2958.64|2958.54|2958.54|0
1632920500000|2021-09-29 13:01:40|2958.67|2958.67|2958.84|2958.84|2958.84|2958.84|2958.54|2958.54|0
1632920510000|2021-09-29 13:01:50|2958.77|2958.77|2958.62|2958.62|2958.77|2958.77|2958.62|2958.62|0
1632920520000|2021-09-29 13:02:00|2958.48|2958.48|2958.65|2958.65|2958.79|2958.79|2958.48|2958.48|0
1632920530000|2021-09-29 13:02:10|2958.77|2958.77|2959.06|2959.06|2959.06|2959.06|2958.75|2958.75|0
1632920550000|2021-09-29 13:02:30|2959.11|2959.11|2958.78|2958.78|2959.11|2959.11|2958.78|2958.78|0
1632920560000|2021-09-29 13:02:40|2958.93|2958.93|2958.82|2958.82|2958.93|2958.93|2958.82|2958.82|0
1632920570000|2021-09-29 13:02:50|2958.96|2958.96|2959.03|2959.03|2959.03|2959.03|2958.96|2958.96|0
1632920580000|2021-09-29 13:03:00|2958.98|2958.98|2959.05|2959.05|2959.05|2959.05|2958.98|2958.98|0
1632920590000|2021-09-29 13:03:10|2959.16|2959.16|2959.11|2959.11|2959.16|2959.16|2959.11|2959.11|0
1632920600000|2021-09-29 13:03:20|2959.18|2959.18|2959.36|2959.36|2959.36|2959.36|2959.18|2959.18|0
1632920610000|2021-09-29 13:03:30|2959.28|2959.28|2959.21|2959.21|2959.28|2959.28|2959.21|2959.21|0
1632920620000|2021-09-29 13:03:40|2959.17|2959.17|2958.96|2958.96|2959.19|2959.19|2958.9|2958.9|0
1632920630000|2021-09-29 13:03:50|2959.06|2959.06|2959.1|2959.1|2959.1|2959.1|2959.06|2959.06|0
1632920640000|2021-09-29 13:04:00|2959.24|2959.24|2959.42|2959.42|2959.42|2959.42|2959.24|2959.24|0
1632920650000|2021-09-29 13:04:10|2959.29|2959.29|2959.39|2959.39|2959.58|2959.58|2959.29|2959.29|0
1632920660000|2021-09-29 13:04:20|2959.45|2959.45|2959.72|2959.72|2959.72|2959.72|2959.45|2959.45|0
1632920670000|2021-09-29 13:04:30|2959.87|2959.87|2959.58|2959.58|2959.87|2959.87|2959.57|2959.57|0
1632920680000|2021-09-29 13:04:40|2959.62|2959.62|2959.62|2959.62|2959.62|2959.62|2959.62|2959.62|0
1632920690000|2021-09-29 13:04:50|2959.77|2959.77|2959.92|2959.92|2959.92|2959.92|2959.77|2959.77|0
1632920700000|2021-09-29 13:05:00|2960.06|2960.06|2960.13|2960.13|2960.13|2960.13|2960.06|2960.06|0
1632920710000|2021-09-29 13:05:10|2960.2|2960.2|2960.2|2960.2|2960.2|2960.2|2960.14|2960.14|0
1632920730000|2021-09-29 13:05:30|2960.06|2960.06|2960.2|2960.2|2960.2|2960.2|2960.06|2960.06|0
1632920740000|2021-09-29 13:05:40|2960.1|2960.1|2960.1|2960.1|2960.1|2960.1|2960.1|2960.1|0
1632920750000|2021-09-29 13:05:50|2960.2|2960.2|2960.2|2960.2|2960.2|2960.2|2960.2|2960.2|0
1632920770000|2021-09-29 13:06:10|2960.41|2960.41|2960.41|2960.41|2960.41|2960.41|2960.41|2960.41|0
1632920780000|2021-09-29 13:06:20|2960.34|2960.34|2960.22|2960.22|2960.34|2960.34|2960.22|2960.22|0
1632920790000|2021-09-29 13:06:30|2960.16|2960.16|2960.21|2960.21|2960.27|2960.27|2960.11|2960.11|0
1632920800000|2021-09-29 13:06:40|2960.28|2960.28|2960.28|2960.28|2960.28|2960.28|2960.13|2960.13|0
1632920810000|2021-09-29 13:06:50|2960.42|2960.42|2960.73|2960.73|2960.73|2960.73|2960.42|2960.42|0
1632920820000|2021-09-29 13:07:00|2960.88|2960.88|2960.88|2960.88|2960.88|2960.88|2960.88|2960.88|0
1632920830000|2021-09-29 13:07:10|2961.02|2961.02|2960.99|2960.99|2961.21|2961.21|2960.99|2960.99|0
1632920840000|2021-09-29 13:07:20|2960.85|2960.85|2960.96|2960.96|2960.96|2960.96|2960.85|2960.85|0
1632920850000|2021-09-29 13:07:30|2960.91|2960.91|2960.98|2960.98|2960.98|2960.98|2960.91|2960.91|0
1632920860000|2021-09-29 13:07:40|2960.91|2960.91|2960.88|2960.88|2960.91|2960.91|2960.78|2960.78|0
1632920870000|2021-09-29 13:07:50|2960.82|2960.82|2960.6|2960.6|2960.82|2960.82|2960.6|2960.6|0
1632920880000|2021-09-29 13:08:00|2960.66|2960.66|2960.61|2960.61|2960.66|2960.66|2960.61|2960.61|0
1632920890000|2021-09-29 13:08:10|2960.54|2960.54|2960.54|2960.54|2960.54|2960.54|2960.54|2960.54|0
1632920900000|2021-09-29 13:08:20|2960.64|2960.64|2961.03|2961.03|2961.03|2961.03|2960.64|2960.64|0
1632920910000|2021-09-29 13:08:30|2960.79|2960.79|2960.79|2960.79|2960.79|2960.79|2960.64|2960.64|0
1632920940000|2021-09-29 13:09:00|2960.84|2960.84|2960.84|2960.84|2960.84|2960.84|2960.84|2960.84|0
1632920950000|2021-09-29 13:09:10|2960.74|2960.74|2960.53|2960.53|2960.74|2960.74|2960.39|2960.39|0
1632920960000|2021-09-29 13:09:20|2960.47|2960.47|2960.17|2960.17|2960.47|2960.47|2959.87|2959.87|0
1632920990000|2021-09-29 13:09:50|2960.2|2960.2|2960.2|2960.2|2960.2|2960.2|2960.2|2960.2|0
1632921000000|2021-09-29 13:10:00|2960.48|2960.48|2960.39|2960.39|2960.54|2960.54|2960.39|2960.39|0
1632921010000|2021-09-29 13:10:10|2960.25|2960.25|2960.38|2960.38|2960.38|2960.38|2960.25|2960.25|0
1632921020000|2021-09-29 13:10:20|2960.48|2960.48|2960.48|2960.48|2960.48|2960.48|2960.48|2960.48|0
1632921040000|2021-09-29 13:10:40|2960.54|2960.54|2960.83|2960.83|2960.83|2960.83|2960.53|2960.53|0
1632921050000|2021-09-29 13:10:50|2960.79|2960.79|2960.96|2960.96|2961|2961|2960.79|2960.79|0
1632921060000|2021-09-29 13:11:00|2961.02|2961.02|2960.66|2960.66|2961.02|2961.02|2960.6|2960.6|0
1632921070000|2021-09-29 13:11:10|2960.72|2960.72|2960.72|2960.72|2960.72|2960.72|2960.65|2960.65|0
1632921080000|2021-09-29 13:11:20|2960.78|2960.78|2960.63|2960.63|2960.78|2960.78|2960.63|2960.63|0
1632921090000|2021-09-29 13:11:30|2960.48|2960.48|2960.63|2960.63|2960.83|2960.83|2960.48|2960.48|0
1632921100000|2021-09-29 13:11:40|2960.76|2960.76|2960.89|2960.89|2960.89|2960.89|2960.76|2960.76|0
1632921110000|2021-09-29 13:11:50|2961.01|2961.01|2960.99|2960.99|2961.14|2961.14|2960.99|2960.99|0
1632921120000|2021-09-29 13:12:00|2961.1|2961.1|2961.58|2961.58|2961.58|2961.58|2961.1|2961.1|0
1632921130000|2021-09-29 13:12:10|2961.51|2961.51|2961.66|2961.66|2961.66|2961.66|2961.37|2961.37|0
1632921140000|2021-09-29 13:12:20|2961.72|2961.72|2961.42|2961.42|2961.72|2961.72|2961.3|2961.3|0
1632921150000|2021-09-29 13:12:30|2961.52|2961.52|2961.38|2961.38|2961.52|2961.52|2961.38|2961.38|0
1632921160000|2021-09-29 13:12:40|2961.09|2961.09|2961.24|2961.24|2961.24|2961.24|2961.09|2961.09|0
1632921170000|2021-09-29 13:12:50|2961.18|2961.18|2961.18|2961.18|2961.33|2961.33|2961.03|2961.03|0
1632921180000|2021-09-29 13:13:00|2961.38|2961.38|2961.74|2961.74|2961.74|2961.74|2961.38|2961.38|0
1632921190000|2021-09-29 13:13:10|2961.85|2961.85|2962.15|2962.15|2962.15|2962.15|2961.78|2961.78|0
1632921210000|2021-09-29 13:13:30|2962.22|2962.22|2962.35|2962.35|2962.35|2962.35|2962.22|2962.22|0
1632921220000|2021-09-29 13:13:40|2962.29|2962.29|2962.19|2962.19|2962.29|2962.29|2962.19|2962.19|0
1632921230000|2021-09-29 13:13:50|2962.06|2962.06|2961.99|2961.99|2962.06|2962.06|2961.84|2961.84|0
1632921240000|2021-09-29 13:14:00|2961.86|2961.86|2961.86|2961.86|2961.86|2961.86|2961.86|2961.86|0
1632921260000|2021-09-29 13:14:20|2961.72|2961.72|2961.77|2961.77|2961.87|2961.87|2961.72|2961.72|0
1632921280000|2021-09-29 13:14:40|2961.48|2961.48|2961.02|2961.02|2961.48|2961.48|2961.02|2961.02|0
1632921290000|2021-09-29 13:14:50|2960.89|2960.89|2961.03|2961.03|2961.03|2961.03|2960.89|2960.89|0
1632921300000|2021-09-29 13:15:00|2960.98|2960.98|2960.51|2960.51|2960.98|2960.98|2960.51|2960.51|0
1632921310000|2021-09-29 13:15:10|2960.54|2960.54|2960.44|2960.44|2960.54|2960.54|2960.34|2960.34|0
1632921320000|2021-09-29 13:15:20|2960.59|2960.59|2960.56|2960.56|2960.66|2960.66|2960.56|2960.56|0
1632921330000|2021-09-29 13:15:30|2960.66|2960.66|2960.66|2960.66|2960.66|2960.66|2960.66|2960.66|0
1632921350000|2021-09-29 13:15:50|2960.51|2960.51|2960.51|2960.51|2960.51|2960.51|2960.51|2960.51|0
1632921360000|2021-09-29 13:16:00|2960.64|2960.64|2960.77|2960.77|2960.84|2960.84|2960.64|2960.64|0
1632921370000|2021-09-29 13:16:10|2960.63|2960.63|2960.63|2960.63|2960.63|2960.63|2960.63|2960.63|0
1632921380000|2021-09-29 13:16:20|2960.51|2960.51|2960.36|2960.36|2960.51|2960.51|2960.36|2960.36|0
1632921390000|2021-09-29 13:16:30|2960.43|2960.43|2960.47|2960.47|2960.47|2960.47|2960.03|2960.03|0
1632921400000|2021-09-29 13:16:40|2960.57|2960.57|2960.64|2960.64|2960.64|2960.64|2960.57|2960.57|0
1632921410000|2021-09-29 13:16:50|2960.76|2960.76|2960.76|2960.76|2960.76|2960.76|2960.76|2960.76|0
1632921420000|2021-09-29 13:17:00|2960.69|2960.69|2960.69|2960.69|2960.69|2960.69|2960.69|2960.69|0
1632921430000|2021-09-29 13:17:10|2960.63|2960.63|2960.63|2960.63|2960.63|2960.63|2960.42|2960.42|0
1632921440000|2021-09-29 13:17:20|2960.75|2960.75|2960.75|2960.75|2960.75|2960.75|2960.75|2960.75|0
1632921450000|2021-09-29 13:17:30|2960.61|2960.61|2960.61|2960.61|2960.61|2960.61|2960.61|2960.61|0
1632921460000|2021-09-29 13:17:40|2960.75|2960.75|2960.75|2960.75|2960.75|2960.75|2960.75|2960.75|0
1632921470000|2021-09-29 13:17:50|2960.6|2960.6|2960.33|2960.33|2960.6|2960.6|2960.33|2960.33|0
1632921480000|2021-09-29 13:18:00|2960.18|2960.18|2959.93|2959.93|2960.22|2960.22|2959.93|2959.93|0
1632921490000|2021-09-29 13:18:10|2960.07|2960.07|2960.22|2960.22|2960.22|2960.22|2959.93|2959.93|0
1632921500000|2021-09-29 13:18:20|2960.28|2960.28|2960.24|2960.24|2960.28|2960.28|2960.24|2960.24|0
1632921510000|2021-09-29 13:18:30|2960.3|2960.3|2960.24|2960.24|2960.38|2960.38|2960.24|2960.24|0
1632921520000|2021-09-29 13:18:40|2960.44|2960.44|2960.15|2960.15|2960.44|2960.44|2960.15|2960.15|0
1632921530000|2021-09-29 13:18:50|2960.26|2960.26|2960.26|2960.26|2960.26|2960.26|2960.26|2960.26|0
1632921540000|2021-09-29 13:19:00|2960.14|2960.14|2959.99|2959.99|2960.14|2960.14|2959.7|2959.7|0
1632921550000|2021-09-29 13:19:10|2959.93|2959.93|2959.66|2959.66|2959.93|2959.93|2959.59|2959.59|0
1632921560000|2021-09-29 13:19:20|2959.53|2959.53|2959.59|2959.59|2959.59|2959.59|2959.45|2959.45|0
1632921580000|2021-09-29 13:19:40|2959.79|2959.79|2959.65|2959.65|2959.79|2959.79|2959.65|2959.65|0
1632921590000|2021-09-29 13:19:50|2959.5|2959.5|2959.4|2959.4|2959.5|2959.5|2959.4|2959.4|0
1632921600000|2021-09-29 13:20:00|2959.46|2959.46|2959.57|2959.57|2959.57|2959.57|2959.46|2959.46|0
1632921610000|2021-09-29 13:20:10|2959.42|2959.42|2959.27|2959.27|2959.57|2959.57|2959.27|2959.27|0
1632921630000|2021-09-29 13:20:30|2959.13|2959.13|2958.92|2958.92|2959.13|2959.13|2958.92|2958.92|0
1632921640000|2021-09-29 13:20:40|2959.07|2959.07|2958.93|2958.93|2959.07|2959.07|2958.93|2958.93|0
1632921650000|2021-09-29 13:20:50|2958.99|2958.99|2958.64|2958.64|2959.05|2959.05|2958.64|2958.64|0
1632921660000|2021-09-29 13:21:00|2958.5|2958.5|2958.69|2958.69|2958.69|2958.69|2958.38|2958.38|0
1632921670000|2021-09-29 13:21:10|2958.4|2958.4|2958.25|2958.25|2958.4|2958.4|2958.25|2958.25|0
1632921680000|2021-09-29 13:21:20|2958.19|2958.19|2957.73|2957.73|2958.19|2958.19|2957.73|2957.73|0
1632921690000|2021-09-29 13:21:30|2957.78|2957.78|2957.67|2957.67|2957.78|2957.78|2957.67|2957.67|0
1632921700000|2021-09-29 13:21:40|2957.71|2957.71|2957.82|2957.82|2957.82|2957.82|2957.71|2957.71|0
1632921710000|2021-09-29 13:21:50|2957.88|2957.88|2957.94|2957.94|2957.94|2957.94|2957.88|2957.88|0
1632921720000|2021-09-29 13:22:00|2958|2958|2958.07|2958.07|2958.36|2958.36|2958|2958|0
1632921730000|2021-09-29 13:22:10|2958.21|2958.21|2958.21|2958.21|2958.21|2958.21|2958.21|2958.21|0
1632921740000|2021-09-29 13:22:20|2958.27|2958.27|2958.43|2958.43|2958.43|2958.43|2958.27|2958.27|0
1632921760000|2021-09-29 13:22:40|2958.49|2958.49|2958.59|2958.59|2958.63|2958.63|2958.44|2958.44|0
1632921770000|2021-09-29 13:22:50|2958.48|2958.48|2958.48|2958.48|2958.48|2958.48|2958.48|2958.48|0
1632921780000|2021-09-29 13:23:00|2958.63|2958.63|2958.55|2958.55|2958.63|2958.63|2958.48|2958.48|0
1632921790000|2021-09-29 13:23:10|2958.58|2958.58|2958.67|2958.67|2958.8|2958.8|2958.5|2958.5|0
1632921800000|2021-09-29 13:23:20|2958.6|2958.6|2958.6|2958.6|2958.6|2958.6|2958.6|2958.6|0
1632921810000|2021-09-29 13:23:30|2958.67|2958.67|2958.28|2958.28|2958.67|2958.67|2958.28|2958.28|0
1632921820000|2021-09-29 13:23:40|2958.42|2958.42|2958.36|2958.36|2958.42|2958.42|2958.36|2958.36|0
1632921830000|2021-09-29 13:23:50|2958.21|2958.21|2958.21|2958.21|2958.36|2958.36|2958.21|2958.21|0
1632921840000|2021-09-29 13:24:00|2958.17|2958.17|2958.17|2958.17|2958.17|2958.17|2958.17|2958.17|0
1632921850000|2021-09-29 13:24:10|2958.28|2958.28|2958.28|2958.28|2958.28|2958.28|2958.28|2958.28|0
1632921870000|2021-09-29 13:24:30|2958.13|2958.13|2958.28|2958.28|2958.28|2958.28|2958.13|2958.13|0
1632921880000|2021-09-29 13:24:40|2958.04|2958.04|2957.38|2957.38|2958.04|2958.04|2957.38|2957.38|0
1632921890000|2021-09-29 13:24:50|2957.4|2957.4|2957.61|2957.61|2957.68|2957.68|2957.4|2957.4|0
1632921900000|2021-09-29 13:25:00|2957.67|2957.67|2957.67|2957.67|2957.77|2957.77|2957.61|2957.61|0
1632921910000|2021-09-29 13:25:10|2957.82|2957.82|2957.88|2957.88|2957.88|2957.88|2957.82|2957.82|0
1632921920000|2021-09-29 13:25:20|2957.74|2957.74|2957.84|2957.84|2957.84|2957.84|2957.74|2957.74|0
1632921930000|2021-09-29 13:25:30|2957.99|2957.99|2957.99|2957.99|2957.99|2957.99|2957.99|2957.99|0
1632921940000|2021-09-29 13:25:40|2958.01|2958.01|2957.89|2957.89|2958.01|2958.01|2957.89|2957.89|0
1632921950000|2021-09-29 13:25:50|2957.95|2957.95|2957.95|2957.95|2957.95|2957.95|2957.95|2957.95|0
1632921960000|2021-09-29 13:26:00|2957.85|2957.85|2957.59|2957.59|2957.85|2957.85|2957.59|2957.59|0
1632921970000|2021-09-29 13:26:10|2957.74|2957.74|2957.53|2957.53|2957.74|2957.74|2957.53|2957.53|0
1632921980000|2021-09-29 13:26:20|2957.39|2957.39|2957.33|2957.33|2957.39|2957.39|2957.33|2957.33|0
1632921990000|2021-09-29 13:26:30|2957.19|2957.19|2957.25|2957.25|2957.31|2957.31|2957.19|2957.19|0
1632922000000|2021-09-29 13:26:40|2957.05|2957.05|2956.99|2956.99|2957.14|2957.14|2956.85|2956.85|0
1632922010000|2021-09-29 13:26:50|2956.87|2956.87|2956.93|2956.93|2956.93|2956.93|2956.82|2956.82|0
1632922020000|2021-09-29 13:27:00|2956.78|2956.78|2956.93|2956.93|2956.93|2956.93|2956.78|2956.78|0
1632922030000|2021-09-29 13:27:10|2956.87|2956.87|2956.87|2956.87|2956.87|2956.87|2956.87|2956.87|0
1632922040000|2021-09-29 13:27:20|2956.73|2956.73|2957.04|2957.04|2957.04|2957.04|2956.73|2956.73|0
1632922050000|2021-09-29 13:27:30|2957.16|2957.16|2957.04|2957.04|2957.16|2957.16|2956.9|2956.9|0
1632922060000|2021-09-29 13:27:40|2956.9|2956.9|2956.9|2956.9|2956.9|2956.9|2956.9|2956.9|0
1632922070000|2021-09-29 13:27:50|2956.75|2956.75|2956.9|2956.9|2956.9|2956.9|2956.75|2956.75|0
1632922080000|2021-09-29 13:28:00|2956.84|2956.84|2956.45|2956.45|2956.84|2956.84|2956.39|2956.39|0
1632922110000|2021-09-29 13:28:30|2956.56|2956.56|2957.12|2957.12|2957.12|2957.12|2956.56|2956.56|0
1632922120000|2021-09-29 13:28:40|2957.18|2957.18|2957.18|2957.18|2957.18|2957.18|2957.13|2957.13|0
1632922130000|2021-09-29 13:28:50|2957.33|2957.33|2957.33|2957.33|2957.33|2957.33|2957.33|2957.33|0
1632922140000|2021-09-29 13:29:00|2957.26|2957.26|2957.18|2957.18|2957.26|2957.26|2956.97|2956.97|0
1632922160000|2021-09-29 13:29:20|2957.04|2957.04|2956.92|2956.92|2957.04|2957.04|2956.92|2956.92|0
1632922170000|2021-09-29 13:29:30|2957.06|2957.06|2957.2|2957.2|2957.2|2957.2|2957.06|2957.06|0
1632922190000|2021-09-29 13:29:50|2957.07|2957.07|2957|2957|2957.07|2957.07|2957|2957|0
1632922200000|2021-09-29 13:30:00|2956.94|2956.94|2957.49|2957.49|2957.49|2957.49|2956.65|2956.65|0
1632922210000|2021-09-29 13:30:10|2957.64|2957.64|2957.58|2957.58|2957.79|2957.79|2957.35|2957.35|0
1632922220000|2021-09-29 13:30:20|2957.43|2957.43|2956.89|2956.89|2957.43|2957.43|2956.68|2956.68|0
1632922230000|2021-09-29 13:30:30|2956.74|2956.74|2956.91|2956.91|2956.91|2956.91|2956.74|2956.74|0
1632922240000|2021-09-29 13:30:40|2956.98|2956.98|2957.4|2957.4|2957.4|2957.4|2956.98|2956.98|0
1632922250000|2021-09-29 13:30:50|2957.34|2957.34|2957.34|2957.34|2957.34|2957.34|2957.34|2957.34|0
1632922260000|2021-09-29 13:31:00|2957.39|2957.39|2956.58|2956.58|2957.39|2957.39|2956.58|2956.58|0
1632922270000|2021-09-29 13:31:10|2956.55|2956.55|2956.35|2956.35|2956.72|2956.72|2956.35|2956.35|0
1632922280000|2021-09-29 13:31:20|2956.41|2956.41|2955.79|2955.79|2956.41|2956.41|2955.79|2955.79|0
1632922290000|2021-09-29 13:31:30|2955.92|2955.92|2955.99|2955.99|2955.99|2955.99|2955.79|2955.79|0
1632922300000|2021-09-29 13:31:40|2955.93|2955.93|2956.02|2956.02|2956.02|2956.02|2955.93|2955.93|0
1632922320000|2021-09-29 13:32:00|2955.98|2955.98|2955.68|2955.68|2956.13|2956.13|2955.68|2955.68|0
1632922330000|2021-09-29 13:32:10|2955.52|2955.52|2955.52|2955.52|2955.52|2955.52|2955.52|2955.52|0
1632922340000|2021-09-29 13:32:20|2955.42|2955.42|2955.4|2955.4|2955.56|2955.56|2955.4|2955.4|0
1632922350000|2021-09-29 13:32:30|2955.36|2955.36|2955.64|2955.64|2955.64|2955.64|2955.36|2955.36|0
1632922360000|2021-09-29 13:32:40|2955.7|2955.7|2956.86|2956.86|2956.86|2956.86|2955.7|2955.7|0
1632922370000|2021-09-29 13:32:50|2956.62|2956.62|2956.38|2956.38|2956.62|2956.62|2956.38|2956.38|0
1632922380000|2021-09-29 13:33:00|2956.04|2956.04|2956.52|2956.52|2956.52|2956.52|2956.04|2956.04|0
1632922390000|2021-09-29 13:33:10|2956.48|2956.48|2956.57|2956.57|2956.57|2956.57|2956.46|2956.46|0
1632922400000|2021-09-29 13:33:20|2956.5|2956.5|2956.36|2956.36|2956.65|2956.65|2956.36|2956.36|0
1632922410000|2021-09-29 13:33:30|2956.21|2956.21|2956.28|2956.28|2956.36|2956.36|2956.21|2956.21|0
1632922420000|2021-09-29 13:33:40|2956.33|2956.33|2955.89|2955.89|2956.33|2956.33|2955.87|2955.87|0
1632922430000|2021-09-29 13:33:50|2955.79|2955.79|2955.79|2955.79|2955.79|2955.79|2955.79|2955.79|0
1632922440000|2021-09-29 13:34:00|2955.8|2955.8|2955.72|2955.72|2955.86|2955.86|2955.68|2955.68|0
1632922450000|2021-09-29 13:34:10|2955.62|2955.62|2955.62|2955.62|2955.62|2955.62|2955.52|2955.52|0
1632922460000|2021-09-29 13:34:20|2955.47|2955.47|2955.64|2955.64|2955.64|2955.64|2955.47|2955.47|0
1632922470000|2021-09-29 13:34:30|2955.79|2955.79|2955.43|2955.43|2955.93|2955.93|2955.43|2955.43|0
1632922480000|2021-09-29 13:34:40|2955.31|2955.31|2954.52|2954.52|2955.31|2955.31|2954.4|2954.4|0
1632922490000|2021-09-29 13:34:50|2954.37|2954.37|2953.67|2953.67|2954.37|2954.37|2953.67|2953.67|0
1632922500000|2021-09-29 13:35:00|2953.6|2953.6|2954.06|2954.06|2954.06|2954.06|2953.6|2953.6|0
1632922510000|2021-09-29 13:35:10|2954|2954|2953.76|2953.76|2954|2954|2953.76|2953.76|0
1632922520000|2021-09-29 13:35:20|2953.82|2953.82|2953.54|2953.54|2953.97|2953.97|2953.54|2953.54|0
1632922530000|2021-09-29 13:35:30|2953.24|2953.24|2952.87|2952.87|2953.24|2953.24|2952.87|2952.87|0
1632922540000|2021-09-29 13:35:40|2953.22|2953.22|2954.38|2954.38|2954.38|2954.38|2953.22|2953.22|0
1632922550000|2021-09-29 13:35:50|2954.5|2954.5|2954.6|2954.6|2954.65|2954.65|2954.45|2954.45|0
1632922560000|2021-09-29 13:36:00|2954.74|2954.74|2954.72|2954.72|2954.74|2954.74|2954.6|2954.6|0
1632922570000|2021-09-29 13:36:10|2954.43|2954.43|2954.39|2954.39|2954.45|2954.45|2954.3|2954.3|0
1632922580000|2021-09-29 13:36:20|2954.25|2954.25|2954.39|2954.39|2954.39|2954.39|2954.25|2954.25|0
1632922590000|2021-09-29 13:36:30|2954.26|2954.26|2953.8|2953.8|2954.26|2954.26|2953.75|2953.75|0
1632922600000|2021-09-29 13:36:40|2953.66|2953.66|2954.08|2954.08|2954.19|2954.19|2953.66|2953.66|0
1632922610000|2021-09-29 13:36:50|2953.96|2953.96|2954.64|2954.64|2954.64|2954.64|2953.96|2953.96|0
1632922620000|2021-09-29 13:37:00|2954.79|2954.79|2954.83|2954.83|2954.83|2954.83|2954.72|2954.72|0
1632922630000|2021-09-29 13:37:10|2954.69|2954.69|2954.68|2954.68|2954.9|2954.9|2954.61|2954.61|0
1632922640000|2021-09-29 13:37:20|2954.74|2954.74|2955.33|2955.33|2955.33|2955.33|2954.74|2954.74|0
1632922660000|2021-09-29 13:37:40|2955.39|2955.39|2954.83|2954.83|2955.59|2955.59|2954.83|2954.83|0
1632922670000|2021-09-29 13:37:50|2954.76|2954.76|2954.87|2954.87|2954.92|2954.92|2954.76|2954.76|0
1632922680000|2021-09-29 13:38:00|2954.72|2954.72|2954.69|2954.69|2954.76|2954.76|2954.69|2954.69|0
1632922690000|2021-09-29 13:38:10|2954.4|2954.4|2954.4|2954.4|2954.69|2954.69|2954.4|2954.4|0
1632922700000|2021-09-29 13:38:20|2954.28|2954.28|2954.3|2954.3|2954.3|2954.3|2954.15|2954.15|0
1632922710000|2021-09-29 13:38:30|2954.25|2954.25|2953.89|2953.89|2954.25|2954.25|2953.89|2953.89|0
1632922720000|2021-09-29 13:38:40|2953.78|2953.78|2953.78|2953.78|2953.84|2953.84|2953.78|2953.78|0
1632922730000|2021-09-29 13:38:50|2953.92|2953.92|2954.01|2954.01|2954.2|2954.2|2953.92|2953.92|0
1632922740000|2021-09-29 13:39:00|2953.87|2953.87|2953.98|2953.98|2953.98|2953.98|2953.87|2953.87|0
1632922760000|2021-09-29 13:39:20|2954.04|2954.04|2954.03|2954.03|2954.17|2954.17|2954.03|2954.03|0
1632922770000|2021-09-29 13:39:30|2953.96|2953.96|2953.89|2953.89|2954.07|2954.07|2953.89|2953.89|0
1632922780000|2021-09-29 13:39:40|2953.95|2953.95|2954.75|2954.75|2954.75|2954.75|2953.95|2953.95|0
1632922790000|2021-09-29 13:39:50|2954.81|2954.81|2955.17|2955.17|2955.17|2955.17|2954.81|2954.81|0
1632922800000|2021-09-29 13:40:00|2955.24|2955.24|2955.9|2955.9|2956.04|2956.04|2955.24|2955.24|0
1632922820000|2021-09-29 13:40:20|2955.88|2955.88|2956.02|2956.02|2956.02|2956.02|2955.88|2955.88|0
1632922830000|2021-09-29 13:40:30|2955.73|2955.73|2956.1|2956.1|2956.16|2956.16|2955.73|2955.73|0
1632922840000|2021-09-29 13:40:40|2955.96|2955.96|2955.96|2955.96|2956.08|2956.08|2955.85|2955.85|0
1632922850000|2021-09-29 13:40:50|2955.94|2955.94|2956.25|2956.25|2956.25|2956.25|2955.94|2955.94|0
1632922860000|2021-09-29 13:41:00|2956.38|2956.38|2956.66|2956.66|2956.91|2956.91|2956.38|2956.38|0
1632922870000|2021-09-29 13:41:10|2956.59|2956.59|2955.84|2955.84|2956.8|2956.8|2955.84|2955.84|0
1632922880000|2021-09-29 13:41:20|2956.14|2956.14|2955.77|2955.77|2956.24|2956.24|2955.77|2955.77|0
1632922890000|2021-09-29 13:41:30|2955.55|2955.55|2955.48|2955.48|2955.62|2955.62|2955.48|2955.48|0
1632922900000|2021-09-29 13:41:40|2955.35|2955.35|2955.33|2955.33|2955.35|2955.35|2955.33|2955.33|0
1632922910000|2021-09-29 13:41:50|2955.47|2955.47|2955.39|2955.39|2955.47|2955.47|2955.33|2955.33|0
1632922920000|2021-09-29 13:42:00|2955.5|2955.5|2955.55|2955.55|2955.55|2955.55|2955.5|2955.5|0
1632922930000|2021-09-29 13:42:10|2955.48|2955.48|2955.76|2955.76|2955.76|2955.76|2955.48|2955.48|0
1632922940000|2021-09-29 13:42:20|2955.56|2955.56|2955.08|2955.08|2955.56|2955.56|2954.92|2954.92|0
1632922950000|2021-09-29 13:42:30|2955.01|2955.01|2954.71|2954.71|2955.01|2955.01|2954.71|2954.71|0
1632922960000|2021-09-29 13:42:40|2954.76|2954.76|2954.43|2954.43|2954.76|2954.76|2954.43|2954.43|0
1632922970000|2021-09-29 13:42:50|2954.36|2954.36|2953.82|2953.82|2954.36|2954.36|2953.82|2953.82|0
1632922980000|2021-09-29 13:43:00|2953.88|2953.88|2954.27|2954.27|2954.34|2954.34|2953.88|2953.88|0
1632922990000|2021-09-29 13:43:10|2954.34|2954.34|2954.34|2954.34|2954.34|2954.34|2954.34|2954.34|0
1632923000000|2021-09-29 13:43:20|2954.21|2954.21|2954.04|2954.04|2954.21|2954.21|2953.98|2953.98|0
1632923010000|2021-09-29 13:43:30|2954.17|2954.17|2953.76|2953.76|2954.17|2954.17|2953.75|2953.75|0
1632923020000|2021-09-29 13:43:40|2953.63|2953.63|2953.72|2953.72|2953.72|2953.72|2953.24|2953.24|0
1632923030000|2021-09-29 13:43:50|2953.52|2953.52|2953.59|2953.59|2953.59|2953.59|2953.52|2953.52|0
1632923040000|2021-09-29 13:44:00|2953.44|2953.44|2953.17|2953.17|2953.44|2953.44|2953.17|2953.17|0
1632923060000|2021-09-29 13:44:20|2953.04|2953.04|2952.97|2952.97|2953.04|2953.04|2952.97|2952.97|0
1632923070000|2021-09-29 13:44:30|2952.75|2952.75|2952.75|2952.75|2952.89|2952.89|2952.75|2952.75|0
1632923080000|2021-09-29 13:44:40|2952.6|2952.6|2952.54|2952.54|2952.75|2952.75|2952.54|2952.54|0
1632923090000|2021-09-29 13:44:50|2952.37|2952.37|2952.39|2952.39|2952.39|2952.39|2952.25|2952.25|0
1632923100000|2021-09-29 13:45:00|2952.34|2952.34|2952.28|2952.28|2952.34|2952.34|2951.85|2951.85|0
1632923110000|2021-09-29 13:45:10|2952.32|2952.32|2952.34|2952.34|2952.4|2952.4|2952.19|2952.19|0
1632923120000|2021-09-29 13:45:20|2952.39|2952.39|2951.58|2951.58|2952.39|2952.39|2951.15|2951.15|0
1632923130000|2021-09-29 13:45:30|2951.52|2951.52|2952.45|2952.45|2952.45|2952.45|2951.52|2951.52|0
1632923140000|2021-09-29 13:45:40|2952.69|2952.69|2952.49|2952.49|2952.69|2952.69|2952.49|2952.49|0
1632923150000|2021-09-29 13:45:50|2952.33|2952.33|2952.27|2952.27|2952.33|2952.33|2952.27|2952.27|0
1632923160000|2021-09-29 13:46:00|2952.21|2952.21|2952.08|2952.08|2952.22|2952.22|2951.94|2951.94|0
1632923180000|2021-09-29 13:46:20|2952.15|2952.15|2952.55|2952.55|2952.55|2952.55|2952.15|2952.15|0
1632923190000|2021-09-29 13:46:30|2952.25|2952.25|2953.05|2953.05|2953.05|2953.05|2952.25|2952.25|0
1632923200000|2021-09-29 13:46:40|2953.18|2953.18|2954|2954|2954|2954|2953.18|2953.18|0
1632923210000|2021-09-29 13:46:50|2954.15|2954.15|2954.44|2954.44|2954.44|2954.44|2954.15|2954.15|0
1632923220000|2021-09-29 13:47:00|2954.33|2954.33|2954.63|2954.63|2954.63|2954.63|2954.33|2954.33|0
1632923230000|2021-09-29 13:47:10|2954.49|2954.49|2954.37|2954.37|2954.78|2954.78|2954.37|2954.37|0
1632923240000|2021-09-29 13:47:20|2954.42|2954.42|2954.68|2954.68|2954.68|2954.68|2954.42|2954.42|0
1632923260000|2021-09-29 13:47:40|2954.78|2954.78|2954.49|2954.49|2954.78|2954.78|2954.49|2954.49|0
1632923270000|2021-09-29 13:47:50|2954.78|2954.78|2954.5|2954.5|2954.78|2954.78|2954.43|2954.43|0
1632923280000|2021-09-29 13:48:00|2954.44|2954.44|2954.5|2954.5|2954.5|2954.5|2954.3|2954.3|0
1632923290000|2021-09-29 13:48:10|2954.6|2954.6|2955.07|2955.07|2955.21|2955.21|2954.6|2954.6|0
1632923300000|2021-09-29 13:48:20|2955.21|2955.21|2955.21|2955.21|2955.21|2955.21|2955.21|2955.21|0
1632923310000|2021-09-29 13:48:30|2955.27|2955.27|2955.5|2955.5|2955.5|2955.5|2955.27|2955.27|0
1632923320000|2021-09-29 13:48:40|2955.65|2955.65|2955.79|2955.79|2955.79|2955.79|2955.65|2955.65|0
1632923330000|2021-09-29 13:48:50|2955.92|2955.92|2956.03|2956.03|2956.03|2956.03|2955.76|2955.76|0
1632923340000|2021-09-29 13:49:00|2955.98|2955.98|2956.45|2956.45|2956.56|2956.56|2955.98|2955.98|0
1632923350000|2021-09-29 13:49:10|2956.39|2956.39|2956.39|2956.39|2956.39|2956.39|2956.39|2956.39|0
1632923360000|2021-09-29 13:49:20|2956.58|2956.58|2956.73|2956.73|2956.73|2956.73|2956.45|2956.45|0
1632923380000|2021-09-29 13:49:40|2956.79|2956.79|2957.35|2957.35|2957.35|2957.35|2956.5|2956.5|0
1632923390000|2021-09-29 13:49:50|2957.5|2957.5|2957.5|2957.5|2957.5|2957.5|2957.5|2957.5|0
1632923400000|2021-09-29 13:50:00|2957.79|2957.79|2957.56|2957.56|2957.86|2957.86|2957.41|2957.41|0
1632923410000|2021-09-29 13:50:10|2957.62|2957.62|2957.74|2957.74|2957.74|2957.74|2957.62|2957.62|0
1632923420000|2021-09-29 13:50:20|2957.88|2957.88|2957.7|2957.7|2957.88|2957.88|2957.7|2957.7|0
1632923430000|2021-09-29 13:50:30|2957.84|2957.84|2957.88|2957.88|2957.88|2957.88|2957.84|2957.84|0
1632923440000|2021-09-29 13:50:40|2957.99|2957.99|2958.17|2958.17|2958.17|2958.17|2957.99|2957.99|0
1632923450000|2021-09-29 13:50:50|2958.28|2958.28|2958.34|2958.34|2958.34|2958.34|2958.28|2958.28|0
1632923460000|2021-09-29 13:51:00|2958.39|2958.39|2958.71|2958.71|2958.71|2958.71|2958.39|2958.39|0
1632923470000|2021-09-29 13:51:10|2958.78|2958.78|2958.78|2958.78|2958.78|2958.78|2958.78|2958.78|0
1632923480000|2021-09-29 13:51:20|2958.92|2958.92|2958.43|2958.43|2958.92|2958.92|2958.43|2958.43|0
1632923490000|2021-09-29 13:51:30|2958.29|2958.29|2958.77|2958.77|2958.78|2958.78|2958.22|2958.22|0
1632923500000|2021-09-29 13:51:40|2958.91|2958.91|2958.94|2958.94|2959.17|2959.17|2958.85|2958.85|0
1632923510000|2021-09-29 13:51:50|2959.06|2959.06|2959.25|2959.25|2959.25|2959.25|2959.06|2959.06|0
1632923520000|2021-09-29 13:52:00|2959.37|2959.37|2959.79|2959.79|2959.82|2959.82|2959.37|2959.37|0
1632923530000|2021-09-29 13:52:10|2959.93|2959.93|2960.96|2960.96|2960.96|2960.96|2959.64|2959.64|0
1632923540000|2021-09-29 13:52:20|2961.03|2961.03|2961.59|2961.59|2961.64|2961.64|2961.03|2961.03|0
1632923550000|2021-09-29 13:52:30|2961.62|2961.62|2961.28|2961.28|2961.62|2961.62|2961.28|2961.28|0
1632923560000|2021-09-29 13:52:40|2961.34|2961.34|2961.48|2961.48|2961.48|2961.48|2961.34|2961.34|0
1632923570000|2021-09-29 13:52:50|2961.34|2961.34|2961.27|2961.27|2961.4|2961.4|2961.05|2961.05|0
1632923580000|2021-09-29 13:53:00|2961.14|2961.14|2961.15|2961.15|2961.2|2961.2|2961.14|2961.14|0
1632923590000|2021-09-29 13:53:10|2961.03|2961.03|2960.91|2960.91|2961.03|2961.03|2960.75|2960.75|0
1632923600000|2021-09-29 13:53:20|2960.78|2960.78|2960.95|2960.95|2960.95|2960.95|2960.78|2960.78|0
1632923610000|2021-09-29 13:53:30|2961.1|2961.1|2961|2961|2961.1|2961.1|2960.86|2960.86|0
1632923620000|2021-09-29 13:53:40|2961.15|2961.15|2961.24|2961.24|2961.24|2961.24|2961.09|2961.09|0
1632923630000|2021-09-29 13:53:50|2961.3|2961.3|2961.11|2961.11|2961.3|2961.3|2961.11|2961.11|0
1632923640000|2021-09-29 13:54:00|2960.99|2960.99|2961.03|2961.03|2961.09|2961.09|2960.89|2960.89|0
1632923650000|2021-09-29 13:54:10|2960.89|2960.89|2960.84|2960.84|2960.89|2960.89|2960.84|2960.84|0
1632923660000|2021-09-29 13:54:20|2960.77|2960.77|2960.9|2960.9|2960.9|2960.9|2960.51|2960.51|0
1632923670000|2021-09-29 13:54:30|2960.96|2960.96|2960.79|2960.79|2961.1|2961.1|2960.72|2960.72|0
1632923680000|2021-09-29 13:54:40|2960.64|2960.64|2960.29|2960.29|2960.79|2960.79|2960.29|2960.29|0
1632923690000|2021-09-29 13:54:50|2960.35|2960.35|2960.35|2960.35|2960.35|2960.35|2960.35|2960.35|0
1632923700000|2021-09-29 13:55:00|2960.41|2960.41|2960.4|2960.4|2960.41|2960.41|2960.27|2960.27|0
1632923710000|2021-09-29 13:55:10|2960.54|2960.54|2960.79|2960.79|2960.79|2960.79|2960.54|2960.54|0
1632923720000|2021-09-29 13:55:20|2960.66|2960.66|2960.61|2960.61|2960.66|2960.66|2960.46|2960.46|0
1632923730000|2021-09-29 13:55:30|2960.75|2960.75|2960.95|2960.95|2960.95|2960.95|2960.75|2960.75|0
1632923740000|2021-09-29 13:55:40|2960.88|2960.88|2961.28|2961.28|2961.28|2961.28|2960.82|2960.82|0
1632923750000|2021-09-29 13:55:50|2961.48|2961.48|2961.88|2961.88|2961.88|2961.88|2961.48|2961.48|0
1632923760000|2021-09-29 13:56:00|2962.01|2962.01|2962.2|2962.2|2962.2|2962.2|2962.01|2962.01|0
1632923770000|2021-09-29 13:56:10|2962.25|2962.25|2962.18|2962.18|2962.25|2962.25|2962.18|2962.18|0
1632923780000|2021-09-29 13:56:20|2962.07|2962.07|2961.57|2961.57|2962.07|2962.07|2961.57|2961.57|0
1632923790000|2021-09-29 13:56:30|2961.42|2961.42|2961.07|2961.07|2961.42|2961.42|2961.07|2961.07|0
1632923800000|2021-09-29 13:56:40|2960.94|2960.94|2960.88|2960.88|2960.94|2960.94|2960.88|2960.88|0
1632923810000|2021-09-29 13:56:50|2960.73|2960.73|2960.62|2960.62|2960.73|2960.73|2960.62|2960.62|0
1632923820000|2021-09-29 13:57:00|2960.49|2960.49|2960.34|2960.34|2960.49|2960.49|2960.34|2960.34|0
1632923830000|2021-09-29 13:57:10|2960.2|2960.2|2960.2|2960.2|2960.2|2960.2|2960.2|2960.2|0
1632923840000|2021-09-29 13:57:20|2960.01|2960.01|2959.78|2959.78|2960.01|2960.01|2959.78|2959.78|0
1632923850000|2021-09-29 13:57:30|2959.58|2959.58|2959.53|2959.53|2959.69|2959.69|2959.53|2959.53|0
1632923860000|2021-09-29 13:57:40|2959.4|2959.4|2959.4|2959.4|2959.4|2959.4|2959.4|2959.4|0
1632923870000|2021-09-29 13:57:50|2959.35|2959.35|2959.35|2959.35|2959.35|2959.35|2959.35|2959.35|0
1632923880000|2021-09-29 13:58:00|2959.29|2959.29|2959.15|2959.15|2959.29|2959.29|2959.15|2959.15|0
1632923890000|2021-09-29 13:58:10|2959.05|2959.05|2958.83|2958.83|2959.11|2959.11|2958.69|2958.69|0
1632923900000|2021-09-29 13:58:20|2958.69|2958.69|2958.54|2958.54|2958.83|2958.83|2958.54|2958.54|0
1632923910000|2021-09-29 13:58:30|2958.61|2958.61|2958.9|2958.9|2958.9|2958.9|2958.55|2958.55|0
1632923920000|2021-09-29 13:58:40|2958.83|2958.83|2958.83|2958.83|2958.83|2958.83|2958.83|2958.83|0
1632923940000|2021-09-29 13:59:00|2958.77|2958.77|2957.97|2957.97|2958.77|2958.77|2957.74|2957.74|0
1632923950000|2021-09-29 13:59:10|2957.82|2957.82|2958.05|2958.05|2958.11|2958.11|2957.53|2957.53|0
1632923960000|2021-09-29 13:59:20|2958.17|2958.17|2958.34|2958.34|2958.34|2958.34|2958.17|2958.17|0
1632923970000|2021-09-29 13:59:30|2958.48|2958.48|2958.48|2958.48|2958.48|2958.48|2958.48|2958.48|0
1632923980000|2021-09-29 13:59:40|2958.54|2958.54|2958.35|2958.35|2958.54|2958.54|2958.35|2958.35|0
1632923990000|2021-09-29 13:59:50|2958.28|2958.28|2958.6|2958.6|2958.6|2958.6|2958.28|2958.28|0
1632924000000|2021-09-29 14:00:00|2958.56|2958.56|2958.54|2958.54|2958.66|2958.66|2958.36|2958.36|0
1632924010000|2021-09-29 14:00:10|2958.74|2958.74|2959.07|2959.07|2959.07|2959.07|2958.74|2958.74|0
1632924020000|2021-09-29 14:00:20|2959.28|2959.28|2959.75|2959.75|2959.75|2959.75|2959.28|2959.28|0
1632924030000|2021-09-29 14:00:30|2959.82|2959.82|2960.13|2960.13|2960.13|2960.13|2959.82|2959.82|0
1632924040000|2021-09-29 14:00:40|2960.2|2960.2|2960.51|2960.51|2960.51|2960.51|2960.2|2960.2|0
1632924050000|2021-09-29 14:00:50|2960.36|2960.36|2959.92|2959.92|2960.36|2960.36|2959.92|2959.92|0
1632924060000|2021-09-29 14:01:00|2959.8|2959.8|2959.8|2959.8|2959.8|2959.8|2959.8|2959.8|0
1632924070000|2021-09-29 14:01:10|2959.73|2959.73|2960.12|2960.12|2960.12|2960.12|2959.59|2959.59|0
1632924090000|2021-09-29 14:01:30|2959.95|2959.95|2959.85|2959.85|2959.95|2959.95|2959.79|2959.79|0
1632924100000|2021-09-29 14:01:40|2959.7|2959.7|2959.7|2959.7|2959.7|2959.7|2959.7|2959.7|0
1632924110000|2021-09-29 14:01:50|2959.85|2959.85|2960.16|2960.16|2960.16|2960.16|2959.85|2959.85|0
1632924120000|2021-09-29 14:02:00|2960.33|2960.33|2960.6|2960.6|2960.77|2960.77|2960.33|2960.33|0
1632924130000|2021-09-29 14:02:10|2960.84|2960.84|2960.74|2960.74|2960.94|2960.94|2960.74|2960.74|0
1632924140000|2021-09-29 14:02:20|2961.03|2961.03|2961.1|2961.1|2961.1|2961.1|2961.03|2961.03|0
1632924150000|2021-09-29 14:02:30|2960.95|2960.95|2960.81|2960.81|2960.95|2960.95|2960.81|2960.81|0
1632924160000|2021-09-29 14:02:40|2960.95|2960.95|2960.99|2960.99|2961.1|2961.1|2960.95|2960.95|0
1632924170000|2021-09-29 14:02:50|2960.75|2960.75|2960.87|2960.87|2960.87|2960.87|2960.75|2960.75|0
1632924180000|2021-09-29 14:03:00|2960.85|2960.85|2960.74|2960.74|2960.85|2960.85|2960.74|2960.74|0
1632924190000|2021-09-29 14:03:10|2960.89|2960.89|2960.56|2960.56|2961.04|2961.04|2960.56|2960.56|0
1632924200000|2021-09-29 14:03:20|2960.12|2960.12|2959.78|2959.78|2960.12|2960.12|2959.56|2959.56|0
1632924210000|2021-09-29 14:03:30|2959.72|2959.72|2959.49|2959.49|2959.72|2959.72|2959.49|2959.49|0
1632924220000|2021-09-29 14:03:40|2959.44|2959.44|2960.02|2960.02|2960.02|2960.02|2959.44|2959.44|0
1632924230000|2021-09-29 14:03:50|2960.17|2960.17|2960.17|2960.17|2960.17|2960.17|2960.17|2960.17|0
1632924240000|2021-09-29 14:04:00|2960.1|2960.1|2960.1|2960.1|2960.1|2960.1|2960.1|2960.1|0
1632924250000|2021-09-29 14:04:10|2960.08|2960.08|2959.63|2959.63|2960.08|2960.08|2959.63|2959.63|0
1632924260000|2021-09-29 14:04:20|2959.48|2959.48|2959.63|2959.63|2959.63|2959.63|2959.48|2959.48|0
1632924270000|2021-09-29 14:04:30|2959.77|2959.77|2959.24|2959.24|2959.77|2959.77|2959.24|2959.24|0
1632924280000|2021-09-29 14:04:40|2959.1|2959.1|2958.86|2958.86|2959.11|2959.11|2958.56|2958.56|0
1632924290000|2021-09-29 14:04:50|2958.96|2958.96|2959.1|2959.1|2959.1|2959.1|2958.96|2958.96|0
1632924300000|2021-09-29 14:05:00|2959.23|2959.23|2959.37|2959.37|2959.37|2959.37|2959.13|2959.13|0
1632924310000|2021-09-29 14:05:10|2959.24|2959.24|2959.35|2959.35|2959.35|2959.35|2959.24|2959.24|0
1632924320000|2021-09-29 14:05:20|2959.31|2959.31|2959.02|2959.02|2959.31|2959.31|2958.73|2958.73|0
1632924330000|2021-09-29 14:05:30|2958.9|2958.9|2958.58|2958.58|2959.02|2959.02|2958.58|2958.58|0
1632924340000|2021-09-29 14:05:40|2958.7|2958.7|2958.8|2958.8|2958.95|2958.95|2958.66|2958.66|0
1632924350000|2021-09-29 14:05:50|2958.95|2958.95|2958.83|2958.83|2958.95|2958.95|2958.83|2958.83|0
1632924360000|2021-09-29 14:06:00|2958.76|2958.76|2959.43|2959.43|2959.43|2959.43|2958.7|2958.7|0
1632924370000|2021-09-29 14:06:10|2959.48|2959.48|2959.48|2959.48|2959.48|2959.48|2959.48|2959.48|0
1632924380000|2021-09-29 14:06:20|2959.63|2959.63|2959.63|2959.63|2959.63|2959.63|2959.63|2959.63|0
1632924400000|2021-09-29 14:06:40|2959.92|2959.92|2960.47|2960.47|2960.56|2960.56|2959.63|2959.63|0
1632924410000|2021-09-29 14:06:50|2960.72|2960.72|2960.85|2960.85|2960.85|2960.85|2960.7|2960.7|0
1632924430000|2021-09-29 14:07:10|2960.72|2960.72|2960.93|2960.93|2960.93|2960.93|2960.72|2960.72|0
1632924440000|2021-09-29 14:07:20|2960.9|2960.9|2960.11|2960.11|2960.9|2960.9|2959.96|2959.96|0
1632924460000|2021-09-29 14:07:40|2959.78|2959.78|2959.84|2959.84|2959.84|2959.84|2959.78|2959.78|0
1632924470000|2021-09-29 14:07:50|2959.79|2959.79|2959.59|2959.59|2959.79|2959.79|2959.59|2959.59|0
1632924480000|2021-09-29 14:08:00|2959.72|2959.72|2959.86|2959.86|2959.86|2959.86|2959.72|2959.72|0
1632924490000|2021-09-29 14:08:10|2959.79|2959.79|2959.67|2959.67|2959.79|2959.79|2959.31|2959.31|0
1632924500000|2021-09-29 14:08:20|2959.82|2959.82|2960.57|2960.57|2960.57|2960.57|2959.82|2959.82|0
1632924510000|2021-09-29 14:08:30|2960.72|2960.72|2960.93|2960.93|2960.93|2960.93|2960.49|2960.49|0
1632924520000|2021-09-29 14:08:40|2960.99|2960.99|2960.93|2960.93|2961.06|2961.06|2960.78|2960.78|0
1632924530000|2021-09-29 14:08:50|2961.22|2961.22|2961.04|2961.04|2961.33|2961.33|2961.04|2961.04|0
1632924540000|2021-09-29 14:09:00|2961.18|2961.18|2961.19|2961.19|2961.22|2961.22|2961.07|2961.07|0
1632924550000|2021-09-29 14:09:10|2961.26|2961.26|2961.11|2961.11|2961.26|2961.26|2961.11|2961.11|0
1632924570000|2021-09-29 14:09:30|2961.06|2961.06|2961.06|2961.06|2961.06|2961.06|2961.06|2961.06|0
1632924590000|2021-09-29 14:09:50|2961.2|2961.2|2961.43|2961.43|2961.43|2961.43|2961.2|2961.2|0
1632924600000|2021-09-29 14:10:00|2961.49|2961.49|2961.58|2961.58|2961.58|2961.58|2961.47|2961.47|0
1632924610000|2021-09-29 14:10:10|2961.48|2961.48|2960.89|2960.89|2961.48|2961.48|2960.75|2960.75|0
1632924620000|2021-09-29 14:10:20|2960.73|2960.73|2960.5|2960.5|2960.73|2960.73|2960.42|2960.42|0
1632924630000|2021-09-29 14:10:30|2960.35|2960.35|2960.32|2960.32|2960.79|2960.79|2960.3|2960.3|0
1632924640000|2021-09-29 14:10:40|2960.61|2960.61|2961.21|2961.21|2961.21|2961.21|2960.61|2960.61|0
1632924650000|2021-09-29 14:10:50|2961.36|2961.36|2961.45|2961.45|2961.6|2961.6|2961.3|2961.3|0
1632924660000|2021-09-29 14:11:00|2961.4|2961.4|2961.16|2961.16|2961.4|2961.4|2960.84|2960.84|0
1632924670000|2021-09-29 14:11:10|2961.05|2961.05|2960.51|2960.51|2961.05|2961.05|2960.51|2960.51|0
1632924680000|2021-09-29 14:11:20|2960.27|2960.27|2960.34|2960.34|2960.39|2960.39|2960.27|2960.27|0
1632924690000|2021-09-29 14:11:30|2960.19|2960.19|2960.51|2960.51|2960.51|2960.51|2960.19|2960.19|0
1632924710000|2021-09-29 14:11:50|2960.46|2960.46|2960.46|2960.46|2960.46|2960.46|2960.46|2960.46|0
1632924720000|2021-09-29 14:12:00|2960.51|2960.51|2960.51|2960.51|2960.51|2960.51|2960.31|2960.31|0
1632924730000|2021-09-29 14:12:10|2960.37|2960.37|2960.51|2960.51|2960.51|2960.51|2960.37|2960.37|0
1632924740000|2021-09-29 14:12:20|2960.77|2960.77|2960.28|2960.28|2960.77|2960.77|2960.28|2960.28|0
1632924750000|2021-09-29 14:12:30|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|0
1632924760000|2021-09-29 14:12:40|2960.02|2960.02|2959.96|2959.96|2960.02|2960.02|2959.96|2959.96|0
1632924780000|2021-09-29 14:13:00|2960.01|2960.01|2960.01|2960.01|2960.01|2960.01|2960.01|2960.01|0
1632924790000|2021-09-29 14:13:10|2959.95|2959.95|2960.44|2960.44|2960.44|2960.44|2959.95|2959.95|0
1632924800000|2021-09-29 14:13:20|2960.59|2960.59|2961.31|2961.31|2961.31|2961.31|2960.59|2960.59|0
1632924810000|2021-09-29 14:13:30|2961.38|2961.38|2961.23|2961.23|2961.38|2961.38|2961.08|2961.08|0
1632924820000|2021-09-29 14:13:40|2961.38|2961.38|2961.58|2961.58|2961.58|2961.58|2961.38|2961.38|0
1632924830000|2021-09-29 14:13:50|2961.73|2961.73|2961.73|2961.73|2961.73|2961.73|2961.43|2961.43|0
1632924840000|2021-09-29 14:14:00|2961.79|2961.79|2961.61|2961.61|2961.79|2961.79|2961.35|2961.35|0
1632924850000|2021-09-29 14:14:10|2961.9|2961.9|2961.82|2961.82|2962.18|2962.18|2961.76|2961.76|0
1632924860000|2021-09-29 14:14:20|2961.96|2961.96|2961.9|2961.9|2961.96|2961.96|2961.9|2961.9|0
1632924870000|2021-09-29 14:14:30|2962.19|2962.19|2962.19|2962.19|2962.19|2962.19|2962.13|2962.13|0
1632924880000|2021-09-29 14:14:40|2961.9|2961.9|2962.05|2962.05|2962.05|2962.05|2961.9|2961.9|0
1632924890000|2021-09-29 14:14:50|2961.95|2961.95|2962.03|2962.03|2962.1|2962.1|2961.95|2961.95|0
1632924900000|2021-09-29 14:15:00|2962.16|2962.16|2962.32|2962.32|2962.45|2962.45|2962.16|2962.16|0
1632924910000|2021-09-29 14:15:10|2962.29|2962.29|2963.65|2963.65|2963.65|2963.65|2962.29|2962.29|0
1632924920000|2021-09-29 14:15:20|2963.68|2963.68|2963.68|2963.68|2963.75|2963.75|2963.68|2963.68|0
1632924930000|2021-09-29 14:15:30|2963.58|2963.58|2963.58|2963.58|2963.58|2963.58|2963.58|2963.58|0
1632924940000|2021-09-29 14:15:40|2964.02|2964.02|2964.04|2964.04|2964.17|2964.17|2964.02|2964.02|0
1632924950000|2021-09-29 14:15:50|2964.16|2964.16|2964.23|2964.23|2964.23|2964.23|2964.16|2964.16|0
1632924960000|2021-09-29 14:16:00|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|0
1632924970000|2021-09-29 14:16:10|2964.52|2964.52|2964.89|2964.89|2964.89|2964.89|2964.52|2964.52|0
1632924980000|2021-09-29 14:16:20|2964.96|2964.96|2965.45|2965.45|2965.45|2965.45|2964.96|2964.96|0
1632924990000|2021-09-29 14:16:30|2965.59|2965.59|2965.48|2965.48|2965.63|2965.63|2965.48|2965.48|0
1632925000000|2021-09-29 14:16:40|2965.63|2965.63|2965.72|2965.72|2965.92|2965.92|2965.63|2965.63|0
1632925010000|2021-09-29 14:16:50|2966.01|2966.01|2966.18|2966.18|2966.18|2966.18|2966.01|2966.01|0
1632925020000|2021-09-29 14:17:00|2966.33|2966.33|2966.91|2966.91|2966.91|2966.91|2966.33|2966.33|0
1632925030000|2021-09-29 14:17:10|2967.56|2967.56|2966.13|2966.13|2967.56|2967.56|2966.13|2966.13|0
1632925040000|2021-09-29 14:17:20|2966.19|2966.19|2965.79|2965.79|2966.19|2966.19|2965.79|2965.79|0
1632925050000|2021-09-29 14:17:30|2965.93|2965.93|2966.05|2966.05|2966.05|2966.05|2965.62|2965.62|0
1632925060000|2021-09-29 14:17:40|2965.91|2965.91|2966.03|2966.03|2966.03|2966.03|2965.91|2965.91|0
1632925080000|2021-09-29 14:18:00|2966.27|2966.27|2966.3|2966.3|2966.3|2966.3|2966.08|2966.08|0
1632925090000|2021-09-29 14:18:10|2966.16|2966.16|2966.16|2966.16|2966.16|2966.16|2966.16|2966.16|0
1632925100000|2021-09-29 14:18:20|2966.14|2966.14|2966.51|2966.51|2966.51|2966.51|2966.14|2966.14|0
1632925110000|2021-09-29 14:18:30|2966.44|2966.44|2966.44|2966.44|2966.44|2966.44|2966.44|2966.44|0
1632925120000|2021-09-29 14:18:40|2966.42|2966.42|2966.42|2966.42|2966.42|2966.42|2966.13|2966.13|0
1632925130000|2021-09-29 14:18:50|2966.28|2966.28|2965.92|2965.92|2966.28|2966.28|2965.92|2965.92|0
1632925150000|2021-09-29 14:19:10|2966.07|2966.07|2966.33|2966.33|2966.33|2966.33|2966.07|2966.07|0
1632925170000|2021-09-29 14:19:30|2966.48|2966.48|2966.48|2966.48|2966.48|2966.48|2966.48|2966.48|0
1632925180000|2021-09-29 14:19:40|2966.35|2966.35|2966.23|2966.23|2966.35|2966.35|2966.23|2966.23|0
1632925190000|2021-09-29 14:19:50|2966.35|2966.35|2966.42|2966.42|2966.42|2966.42|2966.35|2966.35|0
1632925200000|2021-09-29 14:20:00|2966.36|2966.36|2966.04|2966.04|2966.48|2966.48|2965.89|2965.89|0
1632925210000|2021-09-29 14:20:10|2966.17|2966.17|2967.65|2967.65|2967.65|2967.65|2966.17|2966.17|0
1632925220000|2021-09-29 14:20:20|2967.69|2967.69|2967.6|2967.6|2967.8|2967.8|2967.6|2967.6|0
1632925230000|2021-09-29 14:20:30|2967.47|2967.47|2967.33|2967.33|2967.77|2967.77|2967.33|2967.33|0
1632925240000|2021-09-29 14:20:40|2967.2|2967.2|2967.61|2967.61|2967.61|2967.61|2967.2|2967.2|0
1632925250000|2021-09-29 14:20:50|2967.4|2967.4|2967.44|2967.44|2967.44|2967.44|2967.4|2967.4|0
1632925260000|2021-09-29 14:21:00|2967.37|2967.37|2966.94|2966.94|2967.37|2967.37|2966.94|2966.94|0
1632925270000|2021-09-29 14:21:10|2966.87|2966.87|2966.75|2966.75|2966.87|2966.87|2966.75|2966.75|0
1632925280000|2021-09-29 14:21:20|2966.87|2966.87|2966.79|2966.79|2966.99|2966.99|2966.79|2966.79|0
1632925290000|2021-09-29 14:21:30|2966.85|2966.85|2966.93|2966.93|2966.99|2966.99|2966.85|2966.85|0
1632925300000|2021-09-29 14:21:40|2967.08|2967.08|2966.99|2966.99|2967.08|2967.08|2966.79|2966.79|0
1632925310000|2021-09-29 14:21:50|2966.93|2966.93|2966.93|2966.93|2966.93|2966.93|2966.93|2966.93|0
1632925320000|2021-09-29 14:22:00|2966.87|2966.87|2966.87|2966.87|2966.87|2966.87|2966.87|2966.87|0
1632925330000|2021-09-29 14:22:10|2966.74|2966.74|2966.6|2966.6|2966.74|2966.74|2966.6|2966.6|0
1632925350000|2021-09-29 14:22:30|2966.98|2966.98|2967.15|2967.15|2967.15|2967.15|2966.98|2966.98|0
1632925360000|2021-09-29 14:22:40|2967.21|2967.21|2967.51|2967.51|2967.51|2967.51|2967.21|2967.21|0
1632925370000|2021-09-29 14:22:50|2967.65|2967.65|2967.77|2967.77|2967.77|2967.77|2967.65|2967.65|0
1632925380000|2021-09-29 14:23:00|2967.83|2967.83|2967.35|2967.35|2967.83|2967.83|2967.35|2967.35|0
1632925390000|2021-09-29 14:23:10|2967.21|2967.21|2967.09|2967.09|2967.21|2967.21|2967.09|2967.09|0
1632925400000|2021-09-29 14:23:20|2967.2|2967.2|2966.7|2966.7|2967.2|2967.2|2966.7|2966.7|0
1632925410000|2021-09-29 14:23:30|2966.59|2966.59|2966.16|2966.16|2966.59|2966.59|2966.16|2966.16|0
1632925420000|2021-09-29 14:23:40|2966.1|2966.1|2966.16|2966.16|2966.16|2966.16|2966.1|2966.1|0
1632925430000|2021-09-29 14:23:50|2966.48|2966.48|2966.48|2966.48|2966.48|2966.48|2966.48|2966.48|0
1632925440000|2021-09-29 14:24:00|2966.42|2966.42|2966.42|2966.42|2966.42|2966.42|2966.42|2966.42|0
1632925450000|2021-09-29 14:24:10|2966.28|2966.28|2966.31|2966.31|2966.42|2966.42|2966.28|2966.28|0
1632925460000|2021-09-29 14:24:20|2966.44|2966.44|2966.5|2966.5|2966.5|2966.5|2966.44|2966.44|0
1632925480000|2021-09-29 14:24:40|2966.53|2966.53|2966.96|2966.96|2966.96|2966.96|2966.53|2966.53|0
1632925490000|2021-09-29 14:24:50|2967.03|2967.03|2966.96|2966.96|2967.03|2967.03|2966.96|2966.96|0
1632925500000|2021-09-29 14:25:00|2966.94|2966.94|2967.11|2967.11|2967.11|2967.11|2966.92|2966.92|0
1632925510000|2021-09-29 14:25:10|2967.2|2967.2|2967.26|2967.26|2967.41|2967.41|2967.2|2967.2|0
1632925520000|2021-09-29 14:25:20|2967.32|2967.32|2967.27|2967.27|2967.32|2967.32|2967.27|2967.27|0
1632925530000|2021-09-29 14:25:30|2967.2|2967.2|2967.2|2967.2|2967.34|2967.34|2967.2|2967.2|0
1632925550000|2021-09-29 14:25:50|2967|2967|2966.9|2966.9|2967.05|2967.05|2966.9|2966.9|0
1632925560000|2021-09-29 14:26:00|2967.2|2967.2|2967.2|2967.2|2967.2|2967.2|2967.2|2967.2|0
1632925570000|2021-09-29 14:26:10|2967.13|2967.13|2967.13|2967.13|2967.13|2967.13|2967.13|2967.13|0
1632925580000|2021-09-29 14:26:20|2967.03|2967.03|2967.03|2967.03|2967.03|2967.03|2967.03|2967.03|0
1632925610000|2021-09-29 14:26:50|2966.98|2966.98|2966.98|2966.98|2966.98|2966.98|2966.98|2966.98|0
1632925620000|2021-09-29 14:27:00|2967.24|2967.24|2967.24|2967.24|2967.24|2967.24|2967.24|2967.24|0
1632925640000|2021-09-29 14:27:20|2967.11|2967.11|2967.11|2967.11|2967.11|2967.11|2967.11|2967.11|0
1632925660000|2021-09-29 14:27:40|2967.05|2967.05|2966.91|2966.91|2967.05|2967.05|2966.91|2966.91|0
1632925670000|2021-09-29 14:27:50|2967.05|2967.05|2966.8|2966.8|2967.12|2967.12|2966.8|2966.8|0
1632925690000|2021-09-29 14:28:10|2966.73|2966.73|2966.85|2966.85|2966.85|2966.85|2966.73|2966.73|0
1632925700000|2021-09-29 14:28:20|2966.79|2966.79|2966.94|2966.94|2966.94|2966.94|2966.79|2966.79|0
1632925710000|2021-09-29 14:28:30|2967.08|2967.08|2967.27|2967.27|2967.38|2967.38|2967.08|2967.08|0
1632925720000|2021-09-29 14:28:40|2967.38|2967.38|2967.49|2967.49|2967.61|2967.61|2967.38|2967.38|0
1632925740000|2021-09-29 14:29:00|2967.2|2967.2|2966.91|2966.91|2967.2|2967.2|2966.91|2966.91|0
1632925750000|2021-09-29 14:29:10|2966.77|2966.77|2966.29|2966.29|2966.77|2966.77|2966.29|2966.29|0
1632925760000|2021-09-29 14:29:20|2966.24|2966.24|2966.09|2966.09|2966.24|2966.24|2966.09|2966.09|0
1632925770000|2021-09-29 14:29:30|2965.99|2965.99|2965.46|2965.46|2966.05|2966.05|2965.46|2965.46|0
1632925780000|2021-09-29 14:29:40|2965.35|2965.35|2964.86|2964.86|2965.35|2965.35|2964.86|2964.86|0
1632925790000|2021-09-29 14:29:50|2964.79|2964.79|2964|2964|2964.79|2964.79|2964|2964|0
1632925800000|2021-09-29 14:30:00|2964.11|2964.11|2965.64|2965.64|2965.82|2965.82|2964.11|2964.11|0
1632925810000|2021-09-29 14:30:10|2965.5|2965.5|2965.27|2965.27|2965.5|2965.5|2965.27|2965.27|0
1632925820000|2021-09-29 14:30:20|2965.22|2965.22|2965.11|2965.11|2965.22|2965.22|2965.11|2965.11|0
1632925830000|2021-09-29 14:30:30|2965.22|2965.22|2965.31|2965.31|2965.31|2965.31|2965.16|2965.16|0
1632925840000|2021-09-29 14:30:40|2965.36|2965.36|2965.3|2965.3|2965.36|2965.36|2965.3|2965.3|0
1632925850000|2021-09-29 14:30:50|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|0
1632925860000|2021-09-29 14:31:00|2965.47|2965.47|2964.47|2964.47|2965.47|2965.47|2964.26|2964.26|0
1632925870000|2021-09-29 14:31:10|2964.41|2964.41|2964.25|2964.25|2964.41|2964.41|2964.25|2964.25|0
1632925880000|2021-09-29 14:31:20|2964.13|2964.13|2963.84|2963.84|2964.13|2964.13|2963.84|2963.84|0
1632925890000|2021-09-29 14:31:30|2963.74|2963.74|2963.71|2963.71|2963.74|2963.74|2963.59|2963.59|0
1632925900000|2021-09-29 14:31:40|2963.56|2963.56|2963.56|2963.56|2963.56|2963.56|2963.56|2963.56|0
1632925910000|2021-09-29 14:31:50|2963.51|2963.51|2963.66|2963.66|2963.66|2963.66|2963.51|2963.51|0
1632925920000|2021-09-29 14:32:00|2963.73|2963.73|2964|2964|2964.07|2964.07|2963.73|2963.73|0
1632925930000|2021-09-29 14:32:10|2963.98|2963.98|2964.15|2964.15|2964.15|2964.15|2963.98|2963.98|0
1632925940000|2021-09-29 14:32:20|2964.04|2964.04|2964.52|2964.52|2964.52|2964.52|2963.93|2963.93|0
1632925950000|2021-09-29 14:32:30|2964.67|2964.67|2965.07|2965.07|2965.07|2965.07|2964.67|2964.67|0
1632925970000|2021-09-29 14:32:50|2965.37|2965.37|2965.51|2965.51|2965.51|2965.51|2965.37|2965.37|0
1632925980000|2021-09-29 14:33:00|2965.66|2965.66|2965.51|2965.51|2965.81|2965.81|2965.51|2965.51|0
1632925990000|2021-09-29 14:33:10|2965.37|2965.37|2965.07|2965.07|2965.37|2965.37|2965.07|2965.07|0
1632926010000|2021-09-29 14:33:30|2965.14|2965.14|2965.08|2965.08|2965.14|2965.14|2965.08|2965.08|0
1632926020000|2021-09-29 14:33:40|2965.21|2965.21|2965.21|2965.21|2965.21|2965.21|2965.21|2965.21|0
1632926030000|2021-09-29 14:33:50|2965.15|2965.15|2965.15|2965.15|2965.15|2965.15|2965.1|2965.1|0
1632926040000|2021-09-29 14:34:00|2965.21|2965.21|2964.98|2964.98|2965.21|2965.21|2964.91|2964.91|0
1632926050000|2021-09-29 14:34:10|2964.96|2964.96|2964.84|2964.84|2964.96|2964.96|2964.84|2964.84|0
1632926060000|2021-09-29 14:34:20|2964.63|2964.63|2964.57|2964.57|2964.68|2964.68|2964.55|2964.55|0
1632926070000|2021-09-29 14:34:30|2964.51|2964.51|2964.51|2964.51|2964.57|2964.57|2964.51|2964.51|0
1632926080000|2021-09-29 14:34:40|2964.57|2964.57|2964.79|2964.79|2964.79|2964.79|2964.42|2964.42|0
1632926090000|2021-09-29 14:34:50|2964.9|2964.9|2965.12|2965.12|2965.12|2965.12|2964.9|2964.9|0
1632926100000|2021-09-29 14:35:00|2965.16|2965.16|2965.06|2965.06|2965.16|2965.16|2965.02|2965.02|0
1632926130000|2021-09-29 14:35:30|2965.13|2965.13|2965.26|2965.26|2965.26|2965.26|2965.13|2965.13|0
1632926140000|2021-09-29 14:35:40|2965.37|2965.37|2965.5|2965.5|2965.57|2965.57|2965.37|2965.37|0
1632926150000|2021-09-29 14:35:50|2965.57|2965.57|2965.55|2965.55|2965.57|2965.57|2965.55|2965.55|0
1632926160000|2021-09-29 14:36:00|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|0
1632926170000|2021-09-29 14:36:10|2965.35|2965.35|2965.3|2965.3|2965.35|2965.35|2965.3|2965.3|0
1632926180000|2021-09-29 14:36:20|2965.26|2965.26|2964.42|2964.42|2965.44|2965.44|2964.42|2964.42|0
1632926190000|2021-09-29 14:36:30|2964.48|2964.48|2964.78|2964.78|2964.78|2964.78|2964.48|2964.48|0
1632926200000|2021-09-29 14:36:40|2964.72|2964.72|2964.15|2964.15|2964.72|2964.72|2964.15|2964.15|0
1632926220000|2021-09-29 14:37:00|2964.01|2964.01|2962.69|2962.69|2964.01|2964.01|2962.69|2962.69|0
1632926230000|2021-09-29 14:37:10|2962.58|2962.58|2962.6|2962.6|2962.72|2962.72|2962.58|2962.58|0
1632926240000|2021-09-29 14:37:20|2962.55|2962.55|2962.55|2962.55|2962.55|2962.55|2962.55|2962.55|0
1632926250000|2021-09-29 14:37:30|2962.43|2962.43|2962.28|2962.28|2962.43|2962.43|2962.28|2962.28|0
1632926260000|2021-09-29 14:37:40|2962.17|2962.17|2962.1|2962.1|2962.17|2962.17|2962.1|2962.1|0
1632926270000|2021-09-29 14:37:50|2962|2962|2961.9|2961.9|2962|2962|2961.9|2961.9|0
1632926280000|2021-09-29 14:38:00|2962.04|2962.04|2962.04|2962.04|2962.04|2962.04|2962.04|2962.04|0
1632926290000|2021-09-29 14:38:10|2962.19|2962.19|2962.19|2962.19|2962.19|2962.19|2962.19|2962.19|0
1632926300000|2021-09-29 14:38:20|2962.04|2962.04|2962.04|2962.04|2962.04|2962.04|2962.04|2962.04|0
1632926310000|2021-09-29 14:38:30|2962.15|2962.15|2961.91|2961.91|2962.17|2962.17|2961.85|2961.85|0
1632926330000|2021-09-29 14:38:50|2961.84|2961.84|2961.78|2961.78|2961.84|2961.84|2961.78|2961.78|0
1632926340000|2021-09-29 14:39:00|2961.65|2961.65|2961.84|2961.84|2961.84|2961.84|2961.58|2961.58|0
1632926350000|2021-09-29 14:39:10|2961.78|2961.78|2961.71|2961.71|2961.78|2961.78|2961.71|2961.71|0
1632926370000|2021-09-29 14:39:30|2961.82|2961.82|2961.93|2961.93|2961.93|2961.93|2961.82|2961.82|0
1632926400000|2021-09-29 14:40:00|2962.03|2962.03|2963.06|2963.06|2963.06|2963.06|2962.03|2962.03|0
1632926410000|2021-09-29 14:40:10|2963.5|2963.5|2963.97|2963.97|2964.1|2964.1|2963.5|2963.5|0
1632926420000|2021-09-29 14:40:20|2963.69|2963.69|2963.91|2963.91|2963.91|2963.91|2963.69|2963.69|0
1632926430000|2021-09-29 14:40:30|2964.05|2964.05|2964.16|2964.16|2964.16|2964.16|2964.05|2964.05|0
1632926440000|2021-09-29 14:40:40|2964.1|2964.1|2964.23|2964.23|2964.23|2964.23|2964.1|2964.1|0
1632926450000|2021-09-29 14:40:50|2964.37|2964.37|2964.39|2964.39|2964.52|2964.52|2964.37|2964.37|0
1632926460000|2021-09-29 14:41:00|2964.26|2964.26|2964.3|2964.3|2964.3|2964.3|2964.2|2964.2|0
1632926480000|2021-09-29 14:41:20|2964.24|2964.24|2964|2964|2964.24|2964.24|2964|2964|0
1632926490000|2021-09-29 14:41:30|2964.15|2964.15|2964.59|2964.59|2964.59|2964.59|2964.15|2964.15|0
1632926500000|2021-09-29 14:41:40|2964.3|2964.3|2964.15|2964.15|2964.45|2964.45|2964.15|2964.15|0
1632926510000|2021-09-29 14:41:50|2964.21|2964.21|2964.27|2964.27|2964.27|2964.27|2964.21|2964.21|0
1632926520000|2021-09-29 14:42:00|2964.16|2964.16|2964.16|2964.16|2964.16|2964.16|2964.16|2964.16|0
1632926530000|2021-09-29 14:42:10|2964.02|2964.02|2964.02|2964.02|2964.02|2964.02|2964.02|2964.02|0
1632926540000|2021-09-29 14:42:20|2964.32|2964.32|2964.4|2964.4|2964.46|2964.46|2964.32|2964.32|0
1632926550000|2021-09-29 14:42:30|2964.3|2964.3|2964.07|2964.07|2964.3|2964.3|2964.07|2964.07|0
1632926560000|2021-09-29 14:42:40|2963.73|2963.73|2963.6|2963.6|2963.73|2963.73|2963.49|2963.49|0
1632926570000|2021-09-29 14:42:50|2963.67|2963.67|2963.57|2963.57|2963.67|2963.67|2963.57|2963.57|0
1632926580000|2021-09-29 14:43:00|2963.7|2963.7|2964.06|2964.06|2964.06|2964.06|2963.7|2963.7|0
1632926590000|2021-09-29 14:43:10|2964.13|2964.13|2964.11|2964.11|2964.32|2964.32|2964.11|2964.11|0
1632926600000|2021-09-29 14:43:20|2964.26|2964.26|2964.14|2964.14|2964.26|2964.26|2964.14|2964.14|0
1632926610000|2021-09-29 14:43:30|2964.08|2964.08|2964.06|2964.06|2964.19|2964.19|2964.06|2964.06|0
1632926620000|2021-09-29 14:43:40|2964.18|2964.18|2964.43|2964.43|2964.49|2964.49|2964.18|2964.18|0
1632926630000|2021-09-29 14:43:50|2964.13|2964.13|2963.83|2963.83|2964.13|2964.13|2963.83|2963.83|0
1632926660000|2021-09-29 14:44:20|2963.71|2963.71|2963.65|2963.65|2963.82|2963.82|2963.65|2963.65|0
1632926670000|2021-09-29 14:44:30|2963.72|2963.72|2963.78|2963.78|2963.78|2963.78|2963.72|2963.72|0
1632926680000|2021-09-29 14:44:40|2963.63|2963.63|2963.71|2963.71|2963.76|2963.76|2963.48|2963.48|0
1632926690000|2021-09-29 14:44:50|2963.76|2963.76|2963.58|2963.58|2963.76|2963.76|2963.58|2963.58|0
1632926700000|2021-09-29 14:45:00|2963.26|2963.26|2963.43|2963.43|2963.43|2963.43|2963.09|2963.09|0
1632926710000|2021-09-29 14:45:10|2963.5|2963.5|2963.5|2963.5|2963.5|2963.5|2963.5|2963.5|0
1632926720000|2021-09-29 14:45:20|2963.44|2963.44|2963.44|2963.44|2963.44|2963.44|2963.44|2963.44|0
1632926730000|2021-09-29 14:45:30|2963.39|2963.39|2963.38|2963.38|2963.44|2963.44|2963.38|2963.38|0
1632926740000|2021-09-29 14:45:40|2963.31|2963.31|2963.95|2963.95|2963.95|2963.95|2963.31|2963.31|0
1632926750000|2021-09-29 14:45:50|2964.1|2964.1|2964.22|2964.22|2964.22|2964.22|2964.1|2964.1|0
1632926760000|2021-09-29 14:46:00|2964.08|2964.08|2964.05|2964.05|2964.37|2964.37|2963.92|2963.92|0
1632926770000|2021-09-29 14:46:10|2963.99|2963.99|2963.92|2963.92|2963.99|2963.99|2963.92|2963.92|0
1632926780000|2021-09-29 14:46:20|2963.98|2963.98|2964.81|2964.81|2964.81|2964.81|2963.98|2963.98|0
1632926790000|2021-09-29 14:46:30|2964.85|2964.85|2965.09|2965.09|2965.09|2965.09|2964.78|2964.78|0
1632926800000|2021-09-29 14:46:40|2964.84|2964.84|2964.48|2964.48|2964.84|2964.84|2964.04|2964.04|0
1632926810000|2021-09-29 14:46:50|2964.34|2964.34|2963.86|2963.86|2964.34|2964.34|2963.86|2963.86|0
1632926820000|2021-09-29 14:47:00|2963.79|2963.79|2963.87|2963.87|2963.87|2963.87|2963.79|2963.79|0
1632926830000|2021-09-29 14:47:10|2963.93|2963.93|2963.93|2963.93|2963.93|2963.93|2963.93|2963.93|0
1632926850000|2021-09-29 14:47:30|2963.78|2963.78|2963.72|2963.72|2963.78|2963.78|2963.64|2963.64|0
1632926860000|2021-09-29 14:47:40|2963.83|2963.83|2963.83|2963.83|2963.83|2963.83|2963.83|2963.83|0
1632926870000|2021-09-29 14:47:50|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|0
1632926880000|2021-09-29 14:48:00|2964.03|2964.03|2964.19|2964.19|2964.19|2964.19|2964.03|2964.03|0
1632926890000|2021-09-29 14:48:10|2964.26|2964.26|2964.23|2964.23|2964.29|2964.29|2964.23|2964.23|0
1632926910000|2021-09-29 14:48:30|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|0
1632926920000|2021-09-29 14:48:40|2964.41|2964.41|2965.74|2965.74|2965.74|2965.74|2964.41|2964.41|0
1632926930000|2021-09-29 14:48:50|2965.89|2965.89|2966.28|2966.28|2966.28|2966.28|2965.84|2965.84|0
1632926940000|2021-09-29 14:49:00|2966.51|2966.51|2966.37|2966.37|2966.51|2966.51|2966.22|2966.22|0
1632926950000|2021-09-29 14:49:10|2965.78|2965.78|2966.46|2966.46|2966.46|2966.46|2965.78|2965.78|0
1632926960000|2021-09-29 14:49:20|2966.56|2966.56|2967.27|2967.27|2967.27|2967.27|2966.56|2966.56|0
1632926970000|2021-09-29 14:49:30|2967.29|2967.29|2967.43|2967.43|2967.43|2967.43|2967.29|2967.29|0
1632926980000|2021-09-29 14:49:40|2967.48|2967.48|2967.58|2967.58|2967.58|2967.58|2967.48|2967.48|0
1632926990000|2021-09-29 14:49:50|2967.53|2967.53|2967.31|2967.31|2967.53|2967.53|2967.31|2967.31|0
1632927000000|2021-09-29 14:50:00|2967.43|2967.43|2967.57|2967.57|2967.68|2967.68|2967.43|2967.43|0
1632927010000|2021-09-29 14:50:10|2967.52|2967.52|2967.89|2967.89|2967.89|2967.89|2967.52|2967.52|0
1632927020000|2021-09-29 14:50:20|2967.96|2967.96|2968.18|2968.18|2968.18|2968.18|2967.96|2967.96|0
1632927030000|2021-09-29 14:50:30|2968.24|2968.24|2968.6|2968.6|2968.64|2968.64|2968.16|2968.16|0
1632927040000|2021-09-29 14:50:40|2968.54|2968.54|2968.52|2968.52|2968.54|2968.54|2968.5|2968.5|0
1632927050000|2021-09-29 14:50:50|2968.5|2968.5|2968.61|2968.61|2968.61|2968.61|2968.5|2968.5|0
1632927060000|2021-09-29 14:51:00|2968.55|2968.55|2968.26|2968.26|2968.84|2968.84|2968.26|2968.26|0
1632927070000|2021-09-29 14:51:10|2968.55|2968.55|2967.94|2967.94|2968.55|2968.55|2967.94|2967.94|0
1632927100000|2021-09-29 14:51:40|2967.64|2967.64|2967.93|2967.93|2967.93|2967.93|2967.64|2967.64|0
1632927110000|2021-09-29 14:51:50|2968|2968|2968|2968|2968|2968|2968|2968|0
1632927130000|2021-09-29 14:52:10|2967.7|2967.7|2968.14|2968.14|2968.14|2968.14|2967.7|2967.7|0
1632927140000|2021-09-29 14:52:20|2967.85|2967.85|2967.48|2967.48|2967.85|2967.85|2967.48|2967.48|0
1632927150000|2021-09-29 14:52:30|2967.35|2967.35|2967.22|2967.22|2967.35|2967.35|2967.22|2967.22|0
1632927160000|2021-09-29 14:52:40|2967.27|2967.27|2967.33|2967.33|2967.33|2967.33|2967.27|2967.27|0
1632927170000|2021-09-29 14:52:50|2967.18|2967.18|2967.18|2967.18|2967.18|2967.18|2967.18|2967.18|0
1632927180000|2021-09-29 14:53:00|2967.04|2967.04|2967.04|2967.04|2967.04|2967.04|2967.04|2967.04|0
1632927190000|2021-09-29 14:53:10|2967.18|2967.18|2966.87|2966.87|2967.18|2967.18|2966.87|2966.87|0
1632927220000|2021-09-29 14:53:40|2966.94|2966.94|2966.81|2966.81|2966.94|2966.94|2966.81|2966.81|0
1632927230000|2021-09-29 14:53:50|2966.94|2966.94|2966.69|2966.69|2966.94|2966.94|2966.69|2966.69|0
1632927240000|2021-09-29 14:54:00|2966.62|2966.62|2966.46|2966.46|2966.62|2966.62|2966.46|2966.46|0
1632927250000|2021-09-29 14:54:10|2966.52|2966.52|2966.53|2966.53|2966.53|2966.53|2966.45|2966.45|0
1632927260000|2021-09-29 14:54:20|2966.59|2966.59|2966.44|2966.44|2966.59|2966.59|2966.3|2966.3|0
1632927270000|2021-09-29 14:54:30|2966.32|2966.32|2966.32|2966.32|2966.32|2966.32|2966.32|2966.32|0
1632927290000|2021-09-29 14:54:50|2966.34|2966.34|2966.32|2966.32|2966.34|2966.34|2966.3|2966.3|0
1632927300000|2021-09-29 14:55:00|2966.3|2966.3|2966.65|2966.65|2966.65|2966.65|2966.3|2966.3|0
1632927310000|2021-09-29 14:55:10|2966.8|2966.8|2966.92|2966.92|2966.99|2966.99|2966.62|2966.62|0
1632927320000|2021-09-29 14:55:20|2966.77|2966.77|2966.86|2966.86|2966.86|2966.86|2966.71|2966.71|0
1632927340000|2021-09-29 14:55:40|2966.56|2966.56|2966.43|2966.43|2966.62|2966.62|2966.43|2966.43|0
1632927360000|2021-09-29 14:56:00|2966.33|2966.33|2966.31|2966.31|2966.61|2966.61|2966.31|2966.31|0
1632927370000|2021-09-29 14:56:10|2966.46|2966.46|2966.46|2966.46|2966.46|2966.46|2966.46|2966.46|0
1632927380000|2021-09-29 14:56:20|2966.31|2966.31|2966.13|2966.13|2966.31|2966.31|2965.98|2965.98|0
1632927390000|2021-09-29 14:56:30|2966|2966|2965.66|2965.66|2966|2966|2965.54|2965.54|0
1632927400000|2021-09-29 14:56:40|2965.72|2965.72|2965.72|2965.72|2965.72|2965.72|2965.72|2965.72|0
1632927410000|2021-09-29 14:56:50|2965.75|2965.75|2965.43|2965.43|2965.75|2965.75|2965.43|2965.43|0
1632927430000|2021-09-29 14:57:10|2965.56|2965.56|2965.85|2965.85|2965.85|2965.85|2965.56|2965.56|0
1632927440000|2021-09-29 14:57:20|2966.14|2966.14|2966.57|2966.57|2966.57|2966.57|2966.14|2966.14|0
1632927450000|2021-09-29 14:57:30|2966.51|2966.51|2966.25|2966.25|2966.51|2966.51|2966.25|2966.25|0
1632927460000|2021-09-29 14:57:40|2966.38|2966.38|2966.51|2966.51|2966.51|2966.51|2966.38|2966.38|0
1632927470000|2021-09-29 14:57:50|2966.57|2966.57|2966.68|2966.68|2966.68|2966.68|2966.57|2966.57|0
1632927480000|2021-09-29 14:58:00|2966.96|2966.96|2967.03|2967.03|2967.08|2967.08|2966.96|2966.96|0
1632927500000|2021-09-29 14:58:20|2967.17|2967.17|2967.51|2967.51|2967.51|2967.51|2967.17|2967.17|0
1632927510000|2021-09-29 14:58:30|2967.56|2967.56|2966.7|2966.7|2967.62|2967.62|2966.7|2966.7|0
1632927520000|2021-09-29 14:58:40|2966.82|2966.82|2966.82|2966.82|2966.82|2966.82|2966.82|2966.82|0
1632927540000|2021-09-29 14:59:00|2966.53|2966.53|2966.88|2966.88|2966.88|2966.88|2966.53|2966.53|0
1632927550000|2021-09-29 14:59:10|2966.81|2966.81|2966.92|2966.92|2967.06|2967.06|2966.81|2966.81|0
1632927560000|2021-09-29 14:59:20|2966.81|2966.81|2966.81|2966.81|2966.81|2966.81|2966.81|2966.81|0
1632927580000|2021-09-29 14:59:40|2966.76|2966.76|2966.41|2966.41|2966.76|2966.76|2966.41|2966.41|0
1632927590000|2021-09-29 14:59:50|2966.11|2966.11|2966.26|2966.26|2966.26|2966.26|2965.97|2965.97|0
1632927600000|2021-09-29 15:00:00|2966.4|2966.4|2967.08|2967.08|2967.44|2967.44|2966.4|2966.4|0
1632927610000|2021-09-29 15:00:10|2967.33|2967.33|2966.76|2966.76|2967.33|2967.33|2966.76|2966.76|0
1632927620000|2021-09-29 15:00:20|2966.82|2966.82|2966.69|2966.69|2966.82|2966.82|2966.69|2966.69|0
1632927660000|2021-09-29 15:01:00|2966.55|2966.55|2966.4|2966.4|2966.69|2966.69|2966.11|2966.11|0
1632927670000|2021-09-29 15:01:10|2966.3|2966.3|2966.3|2966.3|2966.3|2966.3|2966.3|2966.3|0
1632927680000|2021-09-29 15:01:20|2966.35|2966.35|2966.6|2966.6|2966.6|2966.6|2966.34|2966.34|0
1632927690000|2021-09-29 15:01:30|2966.66|2966.66|2966.72|2966.72|2966.78|2966.78|2966.66|2966.66|0
1632927700000|2021-09-29 15:01:40|2966.43|2966.43|2966.84|2966.84|2966.84|2966.84|2966.43|2966.43|0
1632927710000|2021-09-29 15:01:50|2966.7|2966.7|2966.7|2966.7|2966.84|2966.84|2966.7|2966.7|0
1632927720000|2021-09-29 15:02:00|2966.8|2966.8|2967.27|2967.27|2967.27|2967.27|2966.8|2966.8|0
1632927730000|2021-09-29 15:02:10|2967.39|2967.39|2967.11|2967.11|2967.52|2967.52|2967.11|2967.11|0
1632927740000|2021-09-29 15:02:20|2966.99|2966.99|2966.92|2966.92|2966.99|2966.99|2966.92|2966.92|0
1632927750000|2021-09-29 15:02:30|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|0
1632927760000|2021-09-29 15:02:40|2966.95|2966.95|2968.03|2968.03|2968.03|2968.03|2966.95|2966.95|0
1632927770000|2021-09-29 15:02:50|2968.17|2968.17|2968.68|2968.68|2968.71|2968.71|2967.97|2967.97|0
1632927780000|2021-09-29 15:03:00|2968.82|2968.82|2968.76|2968.76|2968.82|2968.82|2968.68|2968.68|0
1632927790000|2021-09-29 15:03:10|2968.69|2968.69|2968.83|2968.83|2968.83|2968.83|2968.69|2968.69|0
1632927800000|2021-09-29 15:03:20|2968.64|2968.64|2968.64|2968.64|2968.75|2968.75|2968.64|2968.64|0
1632927810000|2021-09-29 15:03:30|2968.51|2968.51|2968.57|2968.57|2968.58|2968.58|2968.46|2968.46|0
1632927820000|2021-09-29 15:03:40|2968.71|2968.71|2968.97|2968.97|2968.97|2968.97|2968.71|2968.71|0
1632927830000|2021-09-29 15:03:50|2969.07|2969.07|2969.14|2969.14|2969.14|2969.14|2968.99|2968.99|0
1632927850000|2021-09-29 15:04:10|2968.99|2968.99|2969.17|2969.17|2969.17|2969.17|2968.99|2968.99|0
1632927860000|2021-09-29 15:04:20|2969.07|2969.07|2968.73|2968.73|2969.07|2969.07|2968.58|2968.58|0
1632927870000|2021-09-29 15:04:30|2968.66|2968.66|2968.62|2968.62|2968.66|2968.66|2968.62|2968.62|0
1632927880000|2021-09-29 15:04:40|2968.73|2968.73|2968.73|2968.73|2968.73|2968.73|2968.73|2968.73|0
1632927890000|2021-09-29 15:04:50|2968.8|2968.8|2968.8|2968.8|2968.8|2968.8|2968.8|2968.8|0
1632927900000|2021-09-29 15:05:00|2968.73|2968.73|2968.43|2968.43|2968.73|2968.73|2968.29|2968.29|0
1632927910000|2021-09-29 15:05:10|2968.54|2968.54|2968.64|2968.64|2968.64|2968.64|2968.39|2968.39|0
1632927920000|2021-09-29 15:05:20|2968.79|2968.79|2968.94|2968.94|2969.09|2969.09|2968.79|2968.79|0
1632927930000|2021-09-29 15:05:30|2969.06|2969.06|2969.57|2969.57|2969.57|2969.57|2969.06|2969.06|0
1632927940000|2021-09-29 15:05:40|2969.64|2969.64|2969.64|2969.64|2969.64|2969.64|2969.57|2969.57|0
1632927950000|2021-09-29 15:05:50|2969.57|2969.57|2969.6|2969.6|2969.6|2969.6|2969.54|2969.54|0
1632927970000|2021-09-29 15:06:10|2969.71|2969.71|2969.71|2969.71|2969.71|2969.71|2969.71|2969.71|0
1632927980000|2021-09-29 15:06:20|2969.85|2969.85|2969.98|2969.98|2969.98|2969.98|2969.79|2969.79|0
1632927990000|2021-09-29 15:06:30|2970.13|2970.13|2970.06|2970.06|2970.13|2970.13|2970.06|2970.06|0
1632928000000|2021-09-29 15:06:40|2970|2970|2969.75|2969.75|2970|2970|2969.75|2969.75|0
1632928010000|2021-09-29 15:06:50|2969.62|2969.62|2969.62|2969.62|2969.62|2969.62|2969.62|2969.62|0
1632928020000|2021-09-29 15:07:00|2969.68|2969.68|2969.66|2969.66|2969.68|2969.68|2969.66|2969.66|0
1632928030000|2021-09-29 15:07:10|2969.59|2969.59|2969.59|2969.59|2969.59|2969.59|2969.59|2969.59|0
1632928040000|2021-09-29 15:07:20|2969.66|2969.66|2969.66|2969.66|2969.66|2969.66|2969.66|2969.66|0
1632928050000|2021-09-29 15:07:30|2969.6|2969.6|2969.66|2969.66|2969.66|2969.66|2969.6|2969.6|0
1632928060000|2021-09-29 15:07:40|2969.6|2969.6|2969.6|2969.6|2969.6|2969.6|2969.6|2969.6|0
1632928070000|2021-09-29 15:07:50|2969.62|2969.62|2969.62|2969.62|2969.62|2969.62|2969.62|2969.62|0
1632928080000|2021-09-29 15:08:00|2969.48|2969.48|2969.92|2969.92|2969.92|2969.92|2969.48|2969.48|0
1632928090000|2021-09-29 15:08:10|2970.06|2970.06|2970.06|2970.06|2970.06|2970.06|2970.06|2970.06|0
1632928110000|2021-09-29 15:08:30|2969.99|2969.99|2969.99|2969.99|2969.99|2969.99|2969.99|2969.99|0
1632928120000|2021-09-29 15:08:40|2970.14|2970.14|2970.14|2970.14|2970.14|2970.14|2970.14|2970.14|0
1632928130000|2021-09-29 15:08:50|2970|2970|2970.33|2970.33|2970.33|2970.33|2969.79|2969.79|0
1632928140000|2021-09-29 15:09:00|2970.3|2970.3|2969.71|2969.71|2970.3|2970.3|2969.71|2969.71|0
1632928150000|2021-09-29 15:09:10|2969.61|2969.61|2968.74|2968.74|2969.61|2969.61|2968.74|2968.74|0
1632928160000|2021-09-29 15:09:20|2969.03|2969.03|2968.88|2968.88|2969.03|2969.03|2968.83|2968.83|0
1632928170000|2021-09-29 15:09:30|2968.94|2968.94|2968.94|2968.94|2968.94|2968.94|2968.94|2968.94|0
1632928180000|2021-09-29 15:09:40|2969|2969|2968.88|2968.88|2969|2969|2968.88|2968.88|0
1632928190000|2021-09-29 15:09:50|2968.86|2968.86|2968.86|2968.86|2968.86|2968.86|2968.86|2968.86|0
1632928200000|2021-09-29 15:10:00|2968.71|2968.71|2968.62|2968.62|2968.71|2968.71|2968.5|2968.5|0
1632928210000|2021-09-29 15:10:10|2968.76|2968.76|2968.95|2968.95|2968.95|2968.95|2968.65|2968.65|0
1632928220000|2021-09-29 15:10:20|2968.82|2968.82|2969.12|2969.12|2969.12|2969.12|2968.82|2968.82|0
1632928230000|2021-09-29 15:10:30|2968.99|2968.99|2969.1|2969.1|2969.13|2969.13|2968.99|2968.99|0
1632928240000|2021-09-29 15:10:40|2968.96|2968.96|2969.1|2969.1|2969.1|2969.1|2968.96|2968.96|0
1632928250000|2021-09-29 15:10:50|2969.17|2969.17|2969.14|2969.14|2969.2|2969.2|2969.14|2969.14|0
1632928280000|2021-09-29 15:11:20|2969.29|2969.29|2969.58|2969.58|2969.58|2969.58|2969.29|2969.29|0
1632928290000|2021-09-29 15:11:30|2969.52|2969.52|2969.48|2969.48|2969.52|2969.52|2969.46|2969.46|0
1632928300000|2021-09-29 15:11:40|2969.44|2969.44|2969.6|2969.6|2969.65|2969.65|2969.44|2969.44|0
1632928310000|2021-09-29 15:11:50|2969.75|2969.75|2969.9|2969.9|2969.9|2969.9|2969.75|2969.75|0
1632928320000|2021-09-29 15:12:00|2969.84|2969.84|2969.46|2969.46|2969.84|2969.84|2969.46|2969.46|0
1632928330000|2021-09-29 15:12:10|2969.31|2969.31|2968.99|2968.99|2969.31|2969.31|2968.92|2968.92|0
1632928340000|2021-09-29 15:12:20|2968.87|2968.87|2968.81|2968.81|2968.87|2968.87|2968.81|2968.81|0
1632928360000|2021-09-29 15:12:40|2968.94|2968.94|2968.94|2968.94|2968.94|2968.94|2968.94|2968.94|0
1632928370000|2021-09-29 15:12:50|2968.88|2968.88|2968.83|2968.83|2968.88|2968.88|2968.83|2968.83|0
1632928380000|2021-09-29 15:13:00|2968.89|2968.89|2969.37|2969.37|2969.37|2969.37|2968.89|2968.89|0
1632928390000|2021-09-29 15:13:10|2969.23|2969.23|2969.02|2969.02|2969.41|2969.41|2969.02|2969.02|0
1632928400000|2021-09-29 15:13:20|2968.96|2968.96|2968.75|2968.75|2968.96|2968.96|2968.75|2968.75|0
1632928410000|2021-09-29 15:13:30|2968.6|2968.6|2968.75|2968.75|2968.75|2968.75|2968.6|2968.6|0
1632928420000|2021-09-29 15:13:40|2968.85|2968.85|2968.85|2968.85|2968.85|2968.85|2968.85|2968.85|0
1632928430000|2021-09-29 15:13:50|2968.79|2968.79|2968.75|2968.75|2968.79|2968.79|2968.73|2968.73|0
1632928440000|2021-09-29 15:14:00|2968.7|2968.7|2968.63|2968.63|2968.7|2968.7|2968.63|2968.63|0
1632928450000|2021-09-29 15:14:10|2968.78|2968.78|2969.25|2969.25|2969.25|2969.25|2968.67|2968.67|0
1632928460000|2021-09-29 15:14:20|2969.11|2969.11|2969.25|2969.25|2969.25|2969.25|2969.11|2969.11|0
1632928470000|2021-09-29 15:14:30|2969.22|2969.22|2969.25|2969.25|2969.25|2969.25|2969.22|2969.22|0
1632928480000|2021-09-29 15:14:40|2969.32|2969.32|2969.44|2969.44|2969.51|2969.51|2969.32|2969.32|0
1632928500000|2021-09-29 15:15:00|2969.89|2969.89|2969.94|2969.94|2970|2970|2969.89|2969.89|0
1632928510000|2021-09-29 15:15:10|2969.82|2969.82|2969.34|2969.34|2969.82|2969.82|2969.34|2969.34|0
1632928520000|2021-09-29 15:15:20|2969.05|2969.05|2969.05|2969.05|2969.2|2969.2|2969.05|2969.05|0
1632928530000|2021-09-29 15:15:30|2968.94|2968.94|2968.94|2968.94|2968.99|2968.99|2968.94|2968.94|0
1632928540000|2021-09-29 15:15:40|2969.08|2969.08|2969.09|2969.09|2969.09|2969.09|2969.04|2969.04|0
1632928550000|2021-09-29 15:15:50|2969.02|2969.02|2969.02|2969.02|2969.02|2969.02|2969.02|2969.02|0
1632928560000|2021-09-29 15:16:00|2969.21|2969.21|2969.51|2969.51|2969.51|2969.51|2969.21|2969.21|0
1632928570000|2021-09-29 15:16:10|2969.45|2969.45|2969.25|2969.25|2969.45|2969.45|2969.25|2969.25|0
1632928580000|2021-09-29 15:16:20|2969.35|2969.35|2969.35|2969.35|2969.35|2969.35|2969.35|2969.35|0
1632928590000|2021-09-29 15:16:30|2969.42|2969.42|2969.55|2969.55|2969.55|2969.55|2969.42|2969.42|0
1632928600000|2021-09-29 15:16:40|2969.69|2969.69|2969.76|2969.76|2969.76|2969.76|2969.69|2969.69|0
1632928610000|2021-09-29 15:16:50|2969.83|2969.83|2969.81|2969.81|2969.86|2969.86|2969.81|2969.81|0
1632928620000|2021-09-29 15:17:00|2969.87|2969.87|2969.87|2969.87|2969.87|2969.87|2969.87|2969.87|0
1632928630000|2021-09-29 15:17:10|2969.93|2969.93|2969.7|2969.7|2969.93|2969.93|2969.7|2969.7|0
1632928640000|2021-09-29 15:17:20|2969.57|2969.57|2968.9|2968.9|2969.72|2969.72|2968.9|2968.9|0
1632928650000|2021-09-29 15:17:30|2968.83|2968.83|2968.54|2968.54|2968.83|2968.83|2968.54|2968.54|0
1632928660000|2021-09-29 15:17:40|2968.51|2968.51|2968.31|2968.31|2968.51|2968.51|2968.31|2968.31|0
1632928670000|2021-09-29 15:17:50|2968.3|2968.3|2968.4|2968.4|2968.53|2968.53|2968.15|2968.15|0
1632928680000|2021-09-29 15:18:00|2968.34|2968.34|2968.49|2968.49|2968.68|2968.68|2968.34|2968.34|0
1632928690000|2021-09-29 15:18:10|2968.56|2968.56|2968.63|2968.63|2968.63|2968.63|2968.5|2968.5|0
1632928700000|2021-09-29 15:18:20|2968.69|2968.69|2968.57|2968.57|2968.81|2968.81|2968.57|2968.57|0
1632928710000|2021-09-29 15:18:30|2968.53|2968.53|2968.7|2968.7|2968.7|2968.7|2968.53|2968.53|0
1632928720000|2021-09-29 15:18:40|2968.66|2968.66|2968.81|2968.81|2968.81|2968.81|2968.66|2968.66|0
1632928730000|2021-09-29 15:18:50|2968.96|2968.96|2969.02|2969.02|2969.02|2969.02|2968.9|2968.9|0
1632928740000|2021-09-29 15:19:00|2968.96|2968.96|2968.86|2968.86|2968.96|2968.96|2968.86|2968.86|0
1632928760000|2021-09-29 15:19:20|2969.22|2969.22|2970.34|2970.34|2970.34|2970.34|2969.22|2969.22|0
1632928770000|2021-09-29 15:19:30|2970.23|2970.23|2970.97|2970.97|2971.03|2971.03|2970.23|2970.23|0
1632928780000|2021-09-29 15:19:40|2971.07|2971.07|2971.43|2971.43|2971.43|2971.43|2971.07|2971.07|0
1632928790000|2021-09-29 15:19:50|2971.37|2971.37|2971.63|2971.63|2971.63|2971.63|2971.37|2971.37|0
1632928800000|2021-09-29 15:20:00|2971.66|2971.66|2970.98|2970.98|2971.66|2971.66|2970.77|2970.77|0
1632928810000|2021-09-29 15:20:10|2970.91|2970.91|2970.69|2970.69|2970.91|2970.91|2970.68|2970.68|0
1632928820000|2021-09-29 15:20:20|2970.73|2970.73|2970.68|2970.68|2970.73|2970.73|2970.68|2970.68|0
1632928830000|2021-09-29 15:20:30|2970.62|2970.62|2970.62|2970.62|2970.62|2970.62|2970.62|2970.62|0
1632928840000|2021-09-29 15:20:40|2970.77|2970.77|2970.58|2970.58|2970.98|2970.98|2970.58|2970.58|0
1632928850000|2021-09-29 15:20:50|2970.52|2970.52|2970.35|2970.35|2970.52|2970.52|2970.23|2970.23|0
1632928860000|2021-09-29 15:21:00|2970.64|2970.64|2970.49|2970.49|2970.7|2970.7|2970.34|2970.34|0
1632928870000|2021-09-29 15:21:10|2970.64|2970.64|2970.49|2970.49|2970.7|2970.7|2970.36|2970.36|0
1632928880000|2021-09-29 15:21:20|2970.05|2970.05|2969.89|2969.89|2970.19|2970.19|2969.89|2969.89|0
1632928890000|2021-09-29 15:21:30|2969.77|2969.77|2969.64|2969.64|2969.77|2969.77|2969.62|2969.62|0
1632928900000|2021-09-29 15:21:40|2969.52|2969.52|2969.52|2969.52|2969.52|2969.52|2969.52|2969.52|0
1632928910000|2021-09-29 15:21:50|2969.46|2969.46|2969.26|2969.26|2969.46|2969.46|2969.26|2969.26|0
1632928920000|2021-09-29 15:22:00|2969.11|2969.11|2968.68|2968.68|2969.11|2969.11|2968.62|2968.62|0
1632928930000|2021-09-29 15:22:10|2968.7|2968.7|2968.64|2968.64|2968.7|2968.7|2968.64|2968.64|0
1632928940000|2021-09-29 15:22:20|2968.57|2968.57|2968.37|2968.37|2968.57|2968.57|2968.31|2968.31|0
1632928950000|2021-09-29 15:22:30|2968.3|2968.3|2968.32|2968.32|2968.32|2968.32|2968.3|2968.3|0
1632928960000|2021-09-29 15:22:40|2968.39|2968.39|2968.38|2968.38|2968.51|2968.51|2968.38|2968.38|0
1632928970000|2021-09-29 15:22:50|2968.53|2968.53|2968.46|2968.46|2968.59|2968.59|2968.46|2968.46|0
1632928980000|2021-09-29 15:23:00|2968.35|2968.35|2968.91|2968.91|2968.91|2968.91|2968.33|2968.33|0
1632929000000|2021-09-29 15:23:20|2968.97|2968.97|2969.22|2969.22|2969.22|2969.22|2968.97|2968.97|0
1632929010000|2021-09-29 15:23:30|2969.28|2969.28|2969.01|2969.01|2969.32|2969.32|2969.01|2969.01|0
1632929020000|2021-09-29 15:23:40|2969.11|2969.11|2969.2|2969.2|2969.3|2969.3|2969.11|2969.11|0
1632929030000|2021-09-29 15:23:50|2969.23|2969.23|2969.47|2969.47|2969.47|2969.47|2969.23|2969.23|0
1632929040000|2021-09-29 15:24:00|2969.42|2969.42|2969.42|2969.42|2969.42|2969.42|2969.42|2969.42|0
1632929050000|2021-09-29 15:24:10|2969.3|2969.3|2969.06|2969.06|2969.3|2969.3|2969.06|2969.06|0
1632929070000|2021-09-29 15:24:30|2968.94|2968.94|2969.03|2969.03|2969.03|2969.03|2968.94|2968.94|0
1632929080000|2021-09-29 15:24:40|2968.9|2968.9|2968.99|2968.99|2968.99|2968.99|2968.9|2968.9|0
1632929090000|2021-09-29 15:24:50|2969.06|2969.06|2969.1|2969.1|2969.16|2969.16|2969.06|2969.06|0
1632929100000|2021-09-29 15:25:00|2968.81|2968.81|2969.04|2969.04|2969.04|2969.04|2968.48|2968.48|0
1632929110000|2021-09-29 15:25:10|2968.98|2968.98|2968.7|2968.7|2968.98|2968.98|2968.7|2968.7|0
1632929120000|2021-09-29 15:25:20|2968.94|2968.94|2968.66|2968.66|2969.05|2969.05|2968.66|2968.66|0
1632929130000|2021-09-29 15:25:30|2968.54|2968.54|2968.16|2968.16|2968.54|2968.54|2968.16|2968.16|0
1632929140000|2021-09-29 15:25:40|2968.26|2968.26|2967.95|2967.95|2968.32|2968.32|2967.89|2967.89|0
1632929150000|2021-09-29 15:25:50|2968.15|2968.15|2967.91|2967.91|2968.15|2968.15|2967.71|2967.71|0
1632929160000|2021-09-29 15:26:00|2967.8|2967.8|2967.92|2967.92|2967.92|2967.92|2967.59|2967.59|0
1632929170000|2021-09-29 15:26:10|2967.77|2967.77|2967.64|2967.64|2967.77|2967.77|2967.64|2967.64|0
1632929180000|2021-09-29 15:26:20|2967.58|2967.58|2967.26|2967.26|2967.58|2967.58|2967.26|2967.26|0
1632929190000|2021-09-29 15:26:30|2967.2|2967.2|2967.03|2967.03|2967.22|2967.22|2966.85|2966.85|0
1632929200000|2021-09-29 15:26:40|2967.33|2967.33|2967.32|2967.32|2967.33|2967.33|2967.15|2967.15|0
1632929210000|2021-09-29 15:26:50|2967.08|2967.08|2966.96|2966.96|2967.1|2967.1|2966.96|2966.96|0
1632929220000|2021-09-29 15:27:00|2966.89|2966.89|2966.8|2966.8|2966.94|2966.94|2966.8|2966.8|0
1632929230000|2021-09-29 15:27:10|2966.83|2966.83|2966.73|2966.73|2966.87|2966.87|2966.73|2966.73|0
1632929240000|2021-09-29 15:27:20|2966.67|2966.67|2965.84|2965.84|2966.67|2966.67|2965.73|2965.73|0
1632929250000|2021-09-29 15:27:30|2965.7|2965.7|2965.63|2965.63|2965.7|2965.7|2965.63|2965.63|0
1632929260000|2021-09-29 15:27:40|2965.69|2965.69|2965.52|2965.52|2965.69|2965.69|2965.46|2965.46|0
1632929270000|2021-09-29 15:27:50|2965.61|2965.61|2965.78|2965.78|2965.78|2965.78|2965.61|2965.61|0
1632929280000|2021-09-29 15:28:00|2965.72|2965.72|2965.46|2965.46|2965.72|2965.72|2965.46|2965.46|0
1632929290000|2021-09-29 15:28:10|2965.52|2965.52|2965.91|2965.91|2965.91|2965.91|2965.39|2965.39|0
1632929300000|2021-09-29 15:28:20|2966.01|2966.01|2965.87|2965.87|2966.01|2966.01|2965.84|2965.84|0
1632929310000|2021-09-29 15:28:30|2965.98|2965.98|2965.9|2965.9|2966.04|2966.04|2965.83|2965.83|0
1632929320000|2021-09-29 15:28:40|2965.84|2965.84|2965.7|2965.7|2965.92|2965.92|2965.7|2965.7|0
1632929330000|2021-09-29 15:28:50|2965.77|2965.77|2965.65|2965.65|2965.94|2965.94|2965.65|2965.65|0
1632929340000|2021-09-29 15:29:00|2965.58|2965.58|2965.49|2965.49|2965.62|2965.62|2965.42|2965.42|0
1632929350000|2021-09-29 15:29:10|2965.41|2965.41|2965.1|2965.1|2965.41|2965.41|2964.79|2964.79|0
1632929360000|2021-09-29 15:29:20|2965.05|2965.05|2965.44|2965.44|2965.44|2965.44|2964.93|2964.93|0
1632929370000|2021-09-29 15:29:30|2965.37|2965.37|2965|2965|2965.37|2965.37|2965|2965|0
1632929380000|2021-09-29 15:29:40|2965.15|2965.15|2965.27|2965.27|2965.27|2965.27|2964.66|2964.66|0
1632929390000|2021-09-29 15:29:50|2965.21|2965.21|2966.3|2966.3|2966.3|2966.3|2964.95|2964.95|0
1632986100000|2021-09-30 07:15:00|2970.32|2970.32|2969.19|2969.19|2970.32|2970.32|2968.75|2968.75|0
1632986110000|2021-09-30 07:15:10|2969.34|2969.34|2969.69|2969.69|2969.69|2969.69|2969.34|2969.34|0
1632986130000|2021-09-30 07:15:30|2969.44|2969.44|2969.85|2969.85|2970.01|2970.01|2969.44|2969.44|0
1632986140000|2021-09-30 07:15:40|2969.71|2969.71|2970.58|2970.58|2970.68|2970.68|2969.71|2969.71|0
1632986150000|2021-09-30 07:15:50|2970.43|2970.43|2969.52|2969.52|2970.48|2970.48|2969.52|2969.52|0
1632986160000|2021-09-30 07:16:00|2969.45|2969.45|2969.24|2969.24|2969.81|2969.81|2969.24|2969.24|0
1632986170000|2021-09-30 07:16:10|2969.39|2969.39|2969.28|2969.28|2969.39|2969.39|2969.28|2969.28|0
1632986180000|2021-09-30 07:16:20|2968.84|2968.84|2969.28|2969.28|2969.28|2969.28|2968.84|2968.84|0
1632986210000|2021-09-30 07:16:50|2969.13|2969.13|2969.13|2969.13|2969.13|2969.13|2969.13|2969.13|0
1632986220000|2021-09-30 07:17:00|2968.92|2968.92|2969.51|2969.51|2969.66|2969.66|2968.52|2968.52|0
1632986230000|2021-09-30 07:17:10|2969.69|2969.69|2970.43|2970.43|2970.43|2970.43|2969.69|2969.69|0
1632986240000|2021-09-30 07:17:20|2970.86|2970.86|2971.62|2971.62|2971.62|2971.62|2970.86|2970.86|0
1632986260000|2021-09-30 07:17:40|2971.43|2971.43|2971.49|2971.49|2971.56|2971.56|2971.43|2971.43|0
1632986270000|2021-09-30 07:17:50|2971.32|2971.32|2971.28|2971.28|2971.32|2971.32|2971.03|2971.03|0
1632986280000|2021-09-30 07:18:00|2971.57|2971.57|2972.21|2972.21|2972.21|2972.21|2971.57|2971.57|0
1632986290000|2021-09-30 07:18:10|2972.07|2972.07|2971.1|2971.1|2972.36|2972.36|2971.1|2971.1|0
1632986300000|2021-09-30 07:18:20|2971.17|2971.17|2971.1|2971.1|2971.17|2971.17|2970.67|2970.67|0
1632986310000|2021-09-30 07:18:30|2971.93|2971.93|2971.54|2971.54|2971.93|2971.93|2971.54|2971.54|0
1632986320000|2021-09-30 07:18:40|2971.69|2971.69|2972.55|2972.55|2972.55|2972.55|2971.69|2971.69|0
1632986330000|2021-09-30 07:18:50|2972.85|2972.85|2973.93|2973.93|2973.93|2973.93|2972.85|2972.85|0
1632986340000|2021-09-30 07:19:00|2974.44|2974.44|2973.69|2973.69|2974.44|2974.44|2973.69|2973.69|0
1632986350000|2021-09-30 07:19:10|2973.59|2973.59|2973.65|2973.65|2973.79|2973.79|2973.59|2973.59|0
1632986360000|2021-09-30 07:19:20|2973.89|2973.89|2975|2975|2975|2975|2973.89|2973.89|0
1632986370000|2021-09-30 07:19:30|2974.76|2974.76|2975.17|2975.17|2975.86|2975.86|2974.64|2974.64|0
1632986380000|2021-09-30 07:19:40|2975.41|2975.41|2975.99|2975.99|2975.99|2975.99|2975.17|2975.17|0
1632986390000|2021-09-30 07:19:50|2975.87|2975.87|2975.8|2975.8|2975.87|2975.87|2975.54|2975.54|0
1632986400000|2021-09-30 07:20:00|2975.86|2975.86|2975.62|2975.62|2975.91|2975.91|2975.62|2975.62|0
1632986410000|2021-09-30 07:20:10|2975.65|2975.65|2974.36|2974.36|2975.65|2975.65|2974.36|2974.36|0
1632986420000|2021-09-30 07:20:20|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|0
1632986430000|2021-09-30 07:20:30|2974.51|2974.51|2974.66|2974.66|2974.8|2974.8|2974.36|2974.36|0
1632986440000|2021-09-30 07:20:40|2974.8|2974.8|2974.8|2974.8|2974.8|2974.8|2974.8|2974.8|0
1632986450000|2021-09-30 07:20:50|2975.25|2975.25|2975.67|2975.67|2975.67|2975.67|2975.25|2975.25|0
1632986460000|2021-09-30 07:21:00|2975.61|2975.61|2975.54|2975.54|2975.61|2975.61|2975.47|2975.47|0
1632986470000|2021-09-30 07:21:10|2975.26|2975.26|2974.94|2974.94|2975.26|2975.26|2974.94|2974.94|0
1632986480000|2021-09-30 07:21:20|2974.8|2974.8|2974.92|2974.92|2975.04|2975.04|2974.8|2974.8|0
1632986490000|2021-09-30 07:21:30|2974.85|2974.85|2975.17|2975.17|2975.17|2975.17|2974.73|2974.73|0
1632986500000|2021-09-30 07:21:40|2975.76|2975.76|2975.61|2975.61|2975.76|2975.76|2975.61|2975.61|0
1632986510000|2021-09-30 07:21:50|2975.68|2975.68|2975.87|2975.87|2975.92|2975.92|2975.68|2975.68|0
1632986520000|2021-09-30 07:22:00|2975.99|2975.99|2976.45|2976.45|2976.65|2976.65|2975.99|2975.99|0
1632986530000|2021-09-30 07:22:10|2976.32|2976.32|2975.76|2975.76|2976.32|2976.32|2975.76|2975.76|0
1632986540000|2021-09-30 07:22:20|2976|2976|2976|2976|2976.07|2976.07|2976|2976|0
1632986550000|2021-09-30 07:22:30|2975.74|2975.74|2975.77|2975.77|2975.87|2975.87|2974.99|2974.99|0
1632986560000|2021-09-30 07:22:40|2975.64|2975.64|2976.16|2976.16|2976.23|2976.23|2975.64|2975.64|0
1632986570000|2021-09-30 07:22:50|2976.41|2976.41|2976.9|2976.9|2976.9|2976.9|2976.41|2976.41|0
1632986580000|2021-09-30 07:23:00|2977.01|2977.01|2977.99|2977.99|2977.99|2977.99|2977.01|2977.01|0
1632986590000|2021-09-30 07:23:10|2977.92|2977.92|2977.63|2977.63|2977.92|2977.92|2977.63|2977.63|0
1632986600000|2021-09-30 07:23:20|2977.37|2977.37|2976.79|2976.79|2977.37|2977.37|2976.79|2976.79|0
1632986610000|2021-09-30 07:23:30|2976.64|2976.64|2977.45|2977.45|2977.45|2977.45|2976.64|2976.64|0
1632986620000|2021-09-30 07:23:40|2977.15|2977.15|2977.56|2977.56|2977.56|2977.56|2977.15|2977.15|0
1632986630000|2021-09-30 07:23:50|2977.68|2977.68|2977.68|2977.68|2977.68|2977.68|2977.68|2977.68|0
1632986640000|2021-09-30 07:24:00|2978.17|2978.17|2977.92|2977.92|2978.17|2978.17|2977.92|2977.92|0
1632986650000|2021-09-30 07:24:10|2977.5|2977.5|2977.94|2977.94|2977.94|2977.94|2977.45|2977.45|0
1632986660000|2021-09-30 07:24:20|2977.64|2977.64|2978.07|2978.07|2978.07|2978.07|2977.64|2977.64|0
1632986690000|2021-09-30 07:24:50|2977.97|2977.97|2977.92|2977.92|2977.97|2977.97|2977.92|2977.92|0
1632986700000|2021-09-30 07:25:00|2978.07|2978.07|2978.06|2978.06|2978.35|2978.35|2978.06|2978.06|0
1632986710000|2021-09-30 07:25:10|2977.95|2977.95|2977.09|2977.09|2977.95|2977.95|2977.09|2977.09|0
1632986720000|2021-09-30 07:25:20|2977.21|2977.21|2977.21|2977.21|2977.21|2977.21|2977.21|2977.21|0
1632986730000|2021-09-30 07:25:30|2977.5|2977.5|2977.78|2977.78|2977.78|2977.78|2977.5|2977.5|0
1632986740000|2021-09-30 07:25:40|2977.85|2977.85|2978.21|2978.21|2978.21|2978.21|2977.85|2977.85|0
1632986750000|2021-09-30 07:25:50|2978.64|2978.64|2978.77|2978.77|2978.77|2978.77|2978.48|2978.48|0
1632986760000|2021-09-30 07:26:00|2978.71|2978.71|2978.16|2978.16|2978.71|2978.71|2978.16|2978.16|0
1632986770000|2021-09-30 07:26:10|2978.87|2978.87|2979.06|2979.06|2979.26|2979.26|2978.38|2978.38|0
1632986780000|2021-09-30 07:26:20|2978.64|2978.64|2977.9|2977.9|2978.64|2978.64|2977.61|2977.61|0
1632986790000|2021-09-30 07:26:30|2977.84|2977.84|2977.7|2977.7|2977.84|2977.84|2977.7|2977.7|0
1632986800000|2021-09-30 07:26:40|2978.17|2978.17|2978.89|2978.89|2978.89|2978.89|2978.17|2978.17|0
1632986810000|2021-09-30 07:26:50|2978.83|2978.83|2979.34|2979.34|2979.49|2979.49|2978.83|2978.83|0
1632986820000|2021-09-30 07:27:00|2979.33|2979.33|2979.18|2979.18|2979.36|2979.36|2979.04|2979.04|0
1632986830000|2021-09-30 07:27:10|2979.29|2979.29|2979.63|2979.63|2979.63|2979.63|2979.29|2979.29|0
1632986840000|2021-09-30 07:27:20|2979.73|2979.73|2979.32|2979.32|2980.06|2980.06|2979.17|2979.17|0
1632986850000|2021-09-30 07:27:30|2979.61|2979.61|2980.05|2980.05|2980.15|2980.15|2979.61|2979.61|0
1632986860000|2021-09-30 07:27:40|2979.98|2979.98|2980.05|2980.05|2980.05|2980.05|2979.98|2979.98|0
1632986880000|2021-09-30 07:28:00|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|0
1632986890000|2021-09-30 07:28:10|2979.67|2979.67|2979.67|2979.67|2979.67|2979.67|2979.67|2979.67|0
1632986900000|2021-09-30 07:28:20|2979.78|2979.78|2979.78|2979.78|2979.78|2979.78|2979.24|2979.24|0
1632986930000|2021-09-30 07:28:50|2980.15|2980.15|2980.36|2980.36|2980.36|2980.36|2980.15|2980.15|0
1632986940000|2021-09-30 07:29:00|2980.5|2980.5|2980.64|2980.64|2980.64|2980.64|2980.5|2980.5|0
1632986950000|2021-09-30 07:29:10|2980.5|2980.5|2980.88|2980.88|2980.88|2980.88|2980.5|2980.5|0
1632986960000|2021-09-30 07:29:20|2980.82|2980.82|2981.39|2981.39|2981.39|2981.39|2980.72|2980.72|0
1632986990000|2021-09-30 07:29:50|2981.45|2981.45|2981.57|2981.57|2981.57|2981.57|2981.45|2981.45|0
1632987000000|2021-09-30 07:30:00|2981.7|2981.7|2981.28|2981.28|2981.7|2981.7|2981.28|2981.28|0
1632987010000|2021-09-30 07:30:10|2980.79|2980.79|2980.69|2980.69|2980.79|2980.79|2980.69|2980.69|0
1632987020000|2021-09-30 07:30:20|2980.58|2980.58|2981.15|2981.15|2981.15|2981.15|2980.58|2980.58|0
1632987030000|2021-09-30 07:30:30|2981.28|2981.28|2980.39|2980.39|2981.28|2981.28|2980.39|2980.39|0
1632987040000|2021-09-30 07:30:40|2980.33|2980.33|2980.15|2980.15|2980.33|2980.33|2980.15|2980.15|0
1632987050000|2021-09-30 07:30:50|2979.86|2979.86|2980.16|2980.16|2980.74|2980.74|2979.57|2979.57|0
1632987060000|2021-09-30 07:31:00|2980.44|2980.44|2980.91|2980.91|2981.02|2981.02|2980.44|2980.44|0
1632987070000|2021-09-30 07:31:10|2981.02|2981.02|2981.02|2981.02|2981.02|2981.02|2981.02|2981.02|0
1632987080000|2021-09-30 07:31:20|2980.58|2980.58|2980.58|2980.58|2980.58|2980.58|2980.58|2980.58|0
1632987090000|2021-09-30 07:31:30|2980.43|2980.43|2980.29|2980.29|2980.43|2980.43|2980.29|2980.29|0
1632987100000|2021-09-30 07:31:40|2980.32|2980.32|2980.36|2980.36|2980.36|2980.36|2980.32|2980.32|0
1632987120000|2021-09-30 07:32:00|2980.29|2980.29|2980.29|2980.29|2980.29|2980.29|2980.29|2980.29|0
1632987130000|2021-09-30 07:32:10|2980.01|2980.01|2980.5|2980.5|2980.5|2980.5|2980.01|2980.01|0
1632987140000|2021-09-30 07:32:20|2980.64|2980.64|2980.64|2980.64|2980.64|2980.64|2980.64|2980.64|0
1632987150000|2021-09-30 07:32:30|2980.44|2980.44|2979.93|2979.93|2980.44|2980.44|2979.93|2979.93|0
1632987160000|2021-09-30 07:32:40|2979.78|2979.78|2979.41|2979.41|2979.85|2979.85|2979.41|2979.41|0
1632987170000|2021-09-30 07:32:50|2979.16|2979.16|2978.25|2978.25|2979.32|2979.32|2978.01|2978.01|0
1632987180000|2021-09-30 07:33:00|2978.4|2978.4|2977.63|2977.63|2978.4|2978.4|2977.63|2977.63|0
1632987190000|2021-09-30 07:33:10|2977.53|2977.53|2977.05|2977.05|2977.53|2977.53|2977.05|2977.05|0
1632987200000|2021-09-30 07:33:20|2977.19|2977.19|2977.34|2977.34|2977.34|2977.34|2977.19|2977.19|0
1632987220000|2021-09-30 07:33:40|2977.4|2977.4|2977.07|2977.07|2977.4|2977.4|2977.07|2977.07|0
1632987230000|2021-09-30 07:33:50|2977.49|2977.49|2977.49|2977.49|2977.49|2977.49|2977.49|2977.49|0
1632987240000|2021-09-30 07:34:00|2977.62|2977.62|2978.15|2978.15|2978.15|2978.15|2977.62|2977.62|0
1632987250000|2021-09-30 07:34:10|2978.45|2978.45|2978.62|2978.62|2978.77|2978.77|2978.45|2978.45|0
1632987260000|2021-09-30 07:34:20|2978.74|2978.74|2978.91|2978.91|2978.94|2978.94|2978.74|2978.74|0
1632987270000|2021-09-30 07:34:30|2979.22|2979.22|2979.28|2979.28|2979.38|2979.38|2979.22|2979.22|0
1632987290000|2021-09-30 07:34:50|2979.17|2979.17|2978.88|2978.88|2979.17|2979.17|2978.88|2978.88|0
1632987310000|2021-09-30 07:35:10|2979.12|2979.12|2979.67|2979.67|2979.67|2979.67|2979|2979|0
1632987320000|2021-09-30 07:35:20|2979.8|2979.8|2980.07|2980.07|2980.14|2980.14|2979.72|2979.72|0
1632987330000|2021-09-30 07:35:30|2980.01|2980.01|2979.86|2979.86|2980.14|2980.14|2979.86|2979.86|0
1632987350000|2021-09-30 07:35:50|2979.65|2979.65|2979.65|2979.65|2979.65|2979.65|2979.65|2979.65|0
1632987360000|2021-09-30 07:36:00|2979.69|2979.69|2979.45|2979.45|2979.76|2979.76|2979.32|2979.32|0
1632987370000|2021-09-30 07:36:10|2979.75|2979.75|2980.17|2980.17|2980.32|2980.32|2979.75|2979.75|0
1632987380000|2021-09-30 07:36:20|2980.31|2980.31|2980.17|2980.17|2980.31|2980.31|2980.17|2980.17|0
1632987400000|2021-09-30 07:36:40|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|0
1632987410000|2021-09-30 07:36:50|2980.34|2980.34|2980.22|2980.22|2980.34|2980.34|2980.22|2980.22|0
1632987420000|2021-09-30 07:37:00|2980.36|2980.36|2980.66|2980.66|2980.8|2980.8|2980.36|2980.36|0
1632987430000|2021-09-30 07:37:10|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|0
1632987440000|2021-09-30 07:37:20|2980.58|2980.58|2980.62|2980.62|2980.62|2980.62|2980.58|2980.58|0
1632987450000|2021-09-30 07:37:30|2980.83|2980.83|2980.88|2980.88|2980.88|2980.88|2980.83|2980.83|0
1632987460000|2021-09-30 07:37:40|2980.78|2980.78|2980.91|2980.91|2980.97|2980.97|2980.67|2980.67|0
1632987470000|2021-09-30 07:37:50|2980.98|2980.98|2980.91|2980.91|2980.98|2980.98|2980.91|2980.91|0
1632987480000|2021-09-30 07:38:00|2981.7|2981.7|2981.63|2981.63|2981.7|2981.7|2981.63|2981.63|0
1632987500000|2021-09-30 07:38:20|2981.19|2981.19|2981.08|2981.08|2981.19|2981.19|2980.78|2980.78|0
1632987510000|2021-09-30 07:38:30|2980.93|2980.93|2980.81|2980.81|2980.93|2980.93|2980.19|2980.19|0
1632987520000|2021-09-30 07:38:40|2980.95|2980.95|2980.95|2980.95|2980.95|2980.95|2980.95|2980.95|0
1632987530000|2021-09-30 07:38:50|2981.24|2981.24|2981.09|2981.09|2981.24|2981.24|2981.09|2981.09|0
1632987540000|2021-09-30 07:39:00|2980.8|2980.8|2980.75|2980.75|2980.81|2980.81|2980.54|2980.54|0
1632987550000|2021-09-30 07:39:10|2981.34|2981.34|2980.99|2980.99|2981.34|2981.34|2980.7|2980.7|0
1632987560000|2021-09-30 07:39:20|2981.06|2981.06|2980.74|2980.74|2981.06|2981.06|2980.74|2980.74|0
1632987570000|2021-09-30 07:39:30|2980.49|2980.49|2980.8|2980.8|2980.8|2980.8|2979.77|2979.77|0
1632987580000|2021-09-30 07:39:40|2980.92|2980.92|2981.42|2981.42|2981.42|2981.42|2980.92|2980.92|0
1632987590000|2021-09-30 07:39:50|2980.99|2980.99|2980.7|2980.7|2980.99|2980.99|2980.7|2980.7|0
1632987600000|2021-09-30 07:40:00|2980.76|2980.76|2980.29|2980.29|2980.76|2980.76|2980.23|2980.23|0
1632987620000|2021-09-30 07:40:20|2980|2980|2978.82|2978.82|2980.19|2980.19|2978.82|2978.82|0
1632987630000|2021-09-30 07:40:30|2978.77|2978.77|2979.03|2979.03|2979.03|2979.03|2978.77|2978.77|0
1632987640000|2021-09-30 07:40:40|2979.18|2979.18|2979.18|2979.18|2979.18|2979.18|2979.18|2979.18|0
1632987650000|2021-09-30 07:40:50|2979.23|2979.23|2979.22|2979.22|2979.29|2979.29|2979.22|2979.22|0
1632987660000|2021-09-30 07:41:00|2979.16|2979.16|2979.14|2979.14|2979.16|2979.16|2979|2979|0
1632987670000|2021-09-30 07:41:10|2979.03|2979.03|2979.37|2979.37|2979.47|2979.47|2979.03|2979.03|0
1632987680000|2021-09-30 07:41:20|2979.51|2979.51|2979.51|2979.51|2979.66|2979.66|2979.51|2979.51|0
1632987690000|2021-09-30 07:41:30|2979.66|2979.66|2979.21|2979.21|2979.66|2979.66|2978.69|2978.69|0
1632987700000|2021-09-30 07:41:40|2979.36|2979.36|2979.5|2979.5|2979.5|2979.5|2979.36|2979.36|0
1632987710000|2021-09-30 07:41:50|2979.63|2979.63|2979.78|2979.78|2979.78|2979.78|2979.63|2979.63|0
1632987730000|2021-09-30 07:42:10|2979.66|2979.66|2979.92|2979.92|2979.92|2979.92|2979.66|2979.66|0
1632987750000|2021-09-30 07:42:30|2980.18|2980.18|2980.25|2980.25|2980.25|2980.25|2980.18|2980.18|0
1632987760000|2021-09-30 07:42:40|2980.35|2980.35|2980.35|2980.35|2980.35|2980.35|2980.35|2980.35|0
1632987770000|2021-09-30 07:42:50|2979.93|2979.93|2979.93|2979.93|2979.93|2979.93|2979.93|2979.93|0
1632987780000|2021-09-30 07:43:00|2980.19|2980.19|2980.25|2980.25|2980.25|2980.25|2980.19|2980.19|0
1632987810000|2021-09-30 07:43:30|2979.99|2979.99|2980.2|2980.2|2980.2|2980.2|2979.99|2979.99|0
1632987840000|2021-09-30 07:44:00|2980.09|2980.09|2980.09|2980.09|2980.09|2980.09|2980.09|2980.09|0
1632987900000|2021-09-30 07:45:00|2979.96|2979.96|2980.47|2980.47|2980.54|2980.54|2979.64|2979.64|0
1632987910000|2021-09-30 07:45:10|2980.27|2980.27|2980.54|2980.54|2980.92|2980.92|2980.26|2980.26|0
1632987920000|2021-09-30 07:45:20|2980.73|2980.73|2980.71|2980.71|2980.84|2980.84|2980.71|2980.71|0
1632987930000|2021-09-30 07:45:30|2980.57|2980.57|2981.2|2981.2|2981.2|2981.2|2980.57|2980.57|0
1632987940000|2021-09-30 07:45:40|2981.06|2981.06|2981.21|2981.21|2981.21|2981.21|2981.06|2981.06|0
1632987960000|2021-09-30 07:46:00|2981.34|2981.34|2981.57|2981.57|2981.57|2981.57|2981.3|2981.3|0
1632987970000|2021-09-30 07:46:10|2981.63|2981.63|2982.61|2982.61|2982.91|2982.91|2981.44|2981.44|0
1632987980000|2021-09-30 07:46:20|2982.5|2982.5|2982.5|2982.5|2982.5|2982.5|2982.5|2982.5|0
1632987990000|2021-09-30 07:46:30|2982.77|2982.77|2982.57|2982.57|2982.84|2982.84|2982.57|2982.57|0
1632988020000|2021-09-30 07:47:00|2982.47|2982.47|2982.47|2982.47|2982.47|2982.47|2982.47|2982.47|0
1632988030000|2021-09-30 07:47:10|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|0
1632988040000|2021-09-30 07:47:20|2982.51|2982.51|2982.51|2982.51|2982.51|2982.51|2982.51|2982.51|0
1632988050000|2021-09-30 07:47:30|2982.66|2982.66|2982.37|2982.37|2982.66|2982.66|2982.37|2982.37|0
1632988060000|2021-09-30 07:47:40|2982.51|2982.51|2982.66|2982.66|2982.66|2982.66|2982.51|2982.51|0
1632988070000|2021-09-30 07:47:50|2982.49|2982.49|2982.49|2982.49|2982.49|2982.49|2982.49|2982.49|0
1632988080000|2021-09-30 07:48:00|2982.63|2982.63|2982.47|2982.47|2982.63|2982.63|2982.43|2982.43|0
1632988100000|2021-09-30 07:48:20|2982.36|2982.36|2982.32|2982.32|2982.36|2982.36|2982.32|2982.32|0
1632988130000|2021-09-30 07:48:50|2982.62|2982.62|2981.89|2981.89|2982.62|2982.62|2981.89|2981.89|0
1632988140000|2021-09-30 07:49:00|2982.33|2982.33|2981.93|2981.93|2982.33|2982.33|2981.93|2981.93|0
1632988150000|2021-09-30 07:49:10|2981.59|2981.59|2981.59|2981.59|2981.59|2981.59|2981.59|2981.59|0
1632988160000|2021-09-30 07:49:20|2981.71|2981.71|2981.99|2981.99|2981.99|2981.99|2981.71|2981.71|0
1632988170000|2021-09-30 07:49:30|2981.85|2981.85|2980.31|2980.31|2981.85|2981.85|2980.31|2980.31|0
1632988180000|2021-09-30 07:49:40|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|0
1632988190000|2021-09-30 07:49:50|2980.9|2980.9|2980.9|2980.9|2980.9|2980.9|2980.9|2980.9|0
1632988200000|2021-09-30 07:50:00|2980.75|2980.75|2980.54|2980.54|2980.75|2980.75|2980.31|2980.31|0
1632988210000|2021-09-30 07:50:10|2980.37|2980.37|2980.08|2980.08|2980.37|2980.37|2979.78|2979.78|0
1632988220000|2021-09-30 07:50:20|2979.78|2979.78|2979.78|2979.78|2979.78|2979.78|2979.78|2979.78|0
1632988230000|2021-09-30 07:50:30|2979.92|2979.92|2979.92|2979.92|2979.92|2979.92|2979.92|2979.92|0
1632988240000|2021-09-30 07:50:40|2979.78|2979.78|2979.9|2979.9|2979.9|2979.9|2979.78|2979.78|0
1632988250000|2021-09-30 07:50:50|2979.85|2979.85|2979.96|2979.96|2979.96|2979.96|2979.85|2979.85|0
1632988260000|2021-09-30 07:51:00|2980.24|2980.24|2980.74|2980.74|2980.74|2980.74|2980.24|2980.24|0
1632988270000|2021-09-30 07:51:10|2980.94|2980.94|2981.11|2981.11|2981.24|2981.24|2980.87|2980.87|0
1632988280000|2021-09-30 07:51:20|2981.25|2981.25|2981.28|2981.28|2981.28|2981.28|2980.99|2980.99|0
1632988290000|2021-09-30 07:51:30|2981.42|2981.42|2980.54|2980.54|2981.42|2981.42|2980.54|2980.54|0
1632988300000|2021-09-30 07:51:40|2980.91|2980.91|2980.91|2980.91|2980.91|2980.91|2980.91|2980.91|0
1632988310000|2021-09-30 07:51:50|2980.79|2980.79|2979.9|2979.9|2980.79|2980.79|2979.9|2979.9|0
1632988320000|2021-09-30 07:52:00|2980.35|2980.35|2981.05|2981.05|2981.2|2981.2|2980.35|2980.35|0
1632988330000|2021-09-30 07:52:10|2981.35|2981.35|2981.35|2981.35|2981.35|2981.35|2981.35|2981.35|0
1632988340000|2021-09-30 07:52:20|2981.38|2981.38|2981.18|2981.18|2981.38|2981.38|2981.12|2981.12|0
1632988350000|2021-09-30 07:52:30|2981.33|2981.33|2981.53|2981.53|2981.53|2981.53|2981.33|2981.33|0
1632988360000|2021-09-30 07:52:40|2981.59|2981.59|2981.73|2981.73|2981.73|2981.73|2981.59|2981.59|0
1632988370000|2021-09-30 07:52:50|2981.86|2981.86|2983.4|2983.4|2983.4|2983.4|2981.86|2981.86|0
1632988380000|2021-09-30 07:53:00|2983.25|2983.25|2983.29|2983.29|2983.29|2983.29|2982.96|2982.96|0
1632988390000|2021-09-30 07:53:10|2982.55|2982.55|2982.45|2982.45|2982.55|2982.55|2982.45|2982.45|0
1632988400000|2021-09-30 07:53:20|2982.58|2982.58|2983.59|2983.59|2983.65|2983.65|2982.58|2982.58|0
1632988410000|2021-09-30 07:53:30|2983.66|2983.66|2983.66|2983.66|2983.66|2983.66|2983.66|2983.66|0
1632988420000|2021-09-30 07:53:40|2983.56|2983.56|2983.68|2983.68|2983.68|2983.68|2983.56|2983.56|0
1632988440000|2021-09-30 07:54:00|2983.83|2983.83|2983.83|2983.83|2983.83|2983.83|2983.83|2983.83|0
1632988450000|2021-09-30 07:54:10|2984.07|2984.07|2984.07|2984.07|2984.07|2984.07|2984.07|2984.07|0
1632988460000|2021-09-30 07:54:20|2984.14|2984.14|2984.95|2984.95|2984.95|2984.95|2984.14|2984.14|0
1632988470000|2021-09-30 07:54:30|2984.83|2984.83|2984.51|2984.51|2984.83|2984.83|2984.51|2984.51|0
1632988490000|2021-09-30 07:54:50|2984.65|2984.65|2984.61|2984.61|2984.65|2984.65|2984.61|2984.61|0
1632988500000|2021-09-30 07:55:00|2984.67|2984.67|2984.67|2984.67|2984.67|2984.67|2984.67|2984.67|0
1632988510000|2021-09-30 07:55:10|2984.8|2984.8|2984.8|2984.8|2984.8|2984.8|2984.8|2984.8|0
1632988520000|2021-09-30 07:55:20|2985.09|2985.09|2985.08|2985.08|2985.21|2985.21|2985.08|2985.08|0
1632988530000|2021-09-30 07:55:30|2984.84|2984.84|2983.73|2983.73|2984.84|2984.84|2983.73|2983.73|0
1632988540000|2021-09-30 07:55:40|2983.47|2983.47|2983.16|2983.16|2983.47|2983.47|2983.16|2983.16|0
1632988550000|2021-09-30 07:55:50|2983.01|2983.01|2982.84|2982.84|2983.01|2983.01|2982.84|2982.84|0
1632988560000|2021-09-30 07:56:00|2982.53|2982.53|2982.61|2982.61|2982.61|2982.61|2982.41|2982.41|0
1632988570000|2021-09-30 07:56:10|2982.17|2982.17|2981.19|2981.19|2982.17|2982.17|2981.07|2981.07|0
1632988580000|2021-09-30 07:56:20|2981.06|2981.06|2980.7|2980.7|2981.06|2981.06|2980.7|2980.7|0
1632988590000|2021-09-30 07:56:30|2980.64|2980.64|2980.64|2980.64|2980.64|2980.64|2980.64|2980.64|0
1632988600000|2021-09-30 07:56:40|2980.49|2980.49|2980.2|2980.2|2980.49|2980.49|2980.2|2980.2|0
1632988610000|2021-09-30 07:56:50|2980.05|2980.05|2978.99|2978.99|2980.05|2980.05|2978.99|2978.99|0
1632988620000|2021-09-30 07:57:00|2978.85|2978.85|2978.85|2978.85|2978.85|2978.85|2978.7|2978.7|0
1632988630000|2021-09-30 07:57:10|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|0
1632988640000|2021-09-30 07:57:20|2979.09|2979.09|2978.88|2978.88|2979.09|2979.09|2978.83|2978.83|0
1632988650000|2021-09-30 07:57:30|2979.03|2979.03|2978.88|2978.88|2979.03|2979.03|2978.88|2978.88|0
1632988660000|2021-09-30 07:57:40|2978.77|2978.77|2978.6|2978.6|2978.77|2978.77|2978.53|2978.53|0
1632988670000|2021-09-30 07:57:50|2978.47|2978.47|2978.24|2978.24|2978.47|2978.47|2978.13|2978.13|0
1632988680000|2021-09-30 07:58:00|2977.87|2977.87|2977.87|2977.87|2977.87|2977.87|2977.87|2977.87|0
1632988700000|2021-09-30 07:58:20|2977.74|2977.74|2977.74|2977.74|2977.74|2977.74|2977.74|2977.74|0
1632988710000|2021-09-30 07:58:30|2977.81|2977.81|2977.81|2977.81|2977.81|2977.81|2977.81|2977.81|0
1632988720000|2021-09-30 07:58:40|2978.1|2978.1|2978.26|2978.26|2978.26|2978.26|2978.05|2978.05|0
1632988740000|2021-09-30 07:59:00|2978.11|2978.11|2976.95|2976.95|2978.11|2978.11|2976.95|2976.95|0
1632988750000|2021-09-30 07:59:10|2976.72|2976.72|2976.72|2976.72|2976.72|2976.72|2976.72|2976.72|0
1632988760000|2021-09-30 07:59:20|2976.92|2976.92|2976.92|2976.92|2976.92|2976.92|2976.92|2976.92|0
1632988770000|2021-09-30 07:59:30|2976.98|2976.98|2976.98|2976.98|2976.98|2976.98|2976.98|2976.98|0
1632988780000|2021-09-30 07:59:40|2976.92|2976.92|2976.86|2976.86|2976.92|2976.92|2976.86|2976.86|0
1632988790000|2021-09-30 07:59:50|2976.81|2976.81|2976.94|2976.94|2976.94|2976.94|2976.81|2976.81|0
1632988800000|2021-09-30 08:00:00|2976.79|2976.79|2976.65|2976.65|2976.79|2976.79|2976.65|2976.65|0
1632988850000|2021-09-30 08:00:50|2976.61|2976.61|2976.67|2976.67|2976.67|2976.67|2976.61|2976.61|0
1632988860000|2021-09-30 08:01:00|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|0
1632988870000|2021-09-30 08:01:10|2976.53|2976.53|2977.1|2977.1|2977.1|2977.1|2976.53|2976.53|0
1632988910000|2021-09-30 08:01:50|2977.3|2977.3|2977.8|2977.8|2977.8|2977.8|2977.3|2977.3|0
1632988920000|2021-09-30 08:02:00|2977.51|2977.51|2977.51|2977.51|2977.51|2977.51|2977.51|2977.51|0
1632988930000|2021-09-30 08:02:10|2977.41|2977.41|2977.19|2977.19|2977.41|2977.41|2977.19|2977.19|0
1632988950000|2021-09-30 08:02:30|2977.26|2977.26|2977.26|2977.26|2977.26|2977.26|2977.26|2977.26|0
1632988960000|2021-09-30 08:02:40|2977.98|2977.98|2977.98|2977.98|2977.98|2977.98|2977.98|2977.98|0
1632988970000|2021-09-30 08:02:50|2977.7|2977.7|2977.7|2977.7|2977.7|2977.7|2977.7|2977.7|0
1632988980000|2021-09-30 08:03:00|2977.4|2977.4|2977.4|2977.4|2977.4|2977.4|2977.4|2977.4|0
1632988990000|2021-09-30 08:03:10|2977.34|2977.34|2976.59|2976.59|2977.34|2977.34|2976.59|2976.59|0
1632989000000|2021-09-30 08:03:20|2976.52|2976.52|2976.23|2976.23|2976.52|2976.52|2976.23|2976.23|0
1632989010000|2021-09-30 08:03:30|2975.98|2975.98|2975.53|2975.53|2975.98|2975.98|2975.53|2975.53|0
1632989020000|2021-09-30 08:03:40|2975.65|2975.65|2975.78|2975.78|2975.78|2975.78|2975.65|2975.65|0
1632989030000|2021-09-30 08:03:50|2975.65|2975.65|2975.58|2975.58|2975.65|2975.65|2975.58|2975.58|0
1632989040000|2021-09-30 08:04:00|2975.84|2975.84|2975.91|2975.91|2975.91|2975.91|2975.78|2975.78|0
1632989050000|2021-09-30 08:04:10|2975.84|2975.84|2975.86|2975.86|2975.98|2975.98|2975.84|2975.84|0
1632989060000|2021-09-30 08:04:20|2976.15|2976.15|2976.11|2976.11|2976.24|2976.24|2976.09|2976.09|0
1632989070000|2021-09-30 08:04:30|2976|2976|2976.03|2976.03|2976.15|2976.15|2976|2976|0
1632989080000|2021-09-30 08:04:40|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|0
1632989090000|2021-09-30 08:04:50|2976|2976|2976|2976|2976|2976|2976|2976|0
1632989100000|2021-09-30 08:05:00|2975.94|2975.94|2975.81|2975.81|2975.94|2975.94|2975.81|2975.81|0
1632989110000|2021-09-30 08:05:10|2975.93|2975.93|2976.04|2976.04|2976.04|2976.04|2975.93|2975.93|0
1632989120000|2021-09-30 08:05:20|2975.91|2975.91|2976|2976|2976|2976|2975.79|2975.79|0
1632989130000|2021-09-30 08:05:30|2976.06|2976.06|2975.77|2975.77|2976.06|2976.06|2975.77|2975.77|0
1632989140000|2021-09-30 08:05:40|2975.6|2975.6|2975.6|2975.6|2975.6|2975.6|2975.6|2975.6|0
1632989160000|2021-09-30 08:06:00|2975.48|2975.48|2975.09|2975.09|2975.66|2975.66|2975.09|2975.09|0
1632989180000|2021-09-30 08:06:20|2974.81|2974.81|2975.2|2975.2|2975.2|2975.2|2974.81|2974.81|0
1632989190000|2021-09-30 08:06:30|2975.07|2975.07|2974.99|2974.99|2975.14|2975.14|2974.81|2974.81|0
1632989200000|2021-09-30 08:06:40|2974.95|2974.95|2974.95|2974.95|2974.95|2974.95|2974.95|2974.95|0
1632989210000|2021-09-30 08:06:50|2975.08|2975.08|2975.94|2975.94|2975.94|2975.94|2975.08|2975.08|0
1632989220000|2021-09-30 08:07:00|2975.8|2975.8|2975.78|2975.78|2975.8|2975.8|2975.38|2975.38|0
1632989230000|2021-09-30 08:07:10|2975.92|2975.92|2975.59|2975.59|2975.92|2975.92|2975.59|2975.59|0
1632989240000|2021-09-30 08:07:20|2975.54|2975.54|2975.54|2975.54|2975.59|2975.59|2975.54|2975.54|0
1632989250000|2021-09-30 08:07:30|2975.65|2975.65|2975.65|2975.65|2975.65|2975.65|2975.65|2975.65|0
1632989260000|2021-09-30 08:07:40|2975.7|2975.7|2975.92|2975.92|2975.92|2975.92|2975.7|2975.7|0
1632989270000|2021-09-30 08:07:50|2975.97|2975.97|2975.86|2975.86|2976.12|2976.12|2975.86|2975.86|0
1632989280000|2021-09-30 08:08:00|2976.3|2976.3|2976.3|2976.3|2976.3|2976.3|2976.3|2976.3|0
1632989290000|2021-09-30 08:08:10|2976.24|2976.24|2976.44|2976.44|2976.44|2976.44|2976.09|2976.09|0
1632989300000|2021-09-30 08:08:20|2976.58|2976.58|2976.9|2976.9|2977.05|2977.05|2976.58|2976.58|0
1632989310000|2021-09-30 08:08:30|2977.07|2977.07|2977.36|2977.36|2977.36|2977.36|2977.07|2977.07|0
1632989320000|2021-09-30 08:08:40|2977.66|2977.66|2977.66|2977.66|2977.66|2977.66|2977.66|2977.66|0
1632989330000|2021-09-30 08:08:50|2977.72|2977.72|2976.66|2976.66|2977.92|2977.92|2976.66|2976.66|0
1632989340000|2021-09-30 08:09:00|2976.52|2976.52|2975.78|2975.78|2976.52|2976.52|2975.78|2975.78|0
1632989360000|2021-09-30 08:09:20|2975.49|2975.49|2975.28|2975.28|2975.49|2975.49|2975.28|2975.28|0
1632989380000|2021-09-30 08:09:40|2975.42|2975.42|2975.42|2975.42|2975.42|2975.42|2975.42|2975.42|0
1632989400000|2021-09-30 08:10:00|2975.63|2975.63|2975.83|2975.83|2975.83|2975.83|2975.63|2975.63|0
1632989410000|2021-09-30 08:10:10|2975.98|2975.98|2975.99|2975.99|2975.99|2975.99|2975.93|2975.93|0
1632989420000|2021-09-30 08:10:20|2976.29|2976.29|2976.47|2976.47|2976.47|2976.47|2976.04|2976.04|0
1632989470000|2021-09-30 08:11:10|2976.18|2976.18|2976.18|2976.18|2976.18|2976.18|2976.18|2976.18|0
1632989480000|2021-09-30 08:11:20|2976.25|2976.25|2976.54|2976.54|2976.54|2976.54|2976.25|2976.25|0
1632989520000|2021-09-30 08:12:00|2976.39|2976.39|2976.83|2976.83|2976.93|2976.93|2976.39|2976.39|0
1632989530000|2021-09-30 08:12:10|2976.7|2976.7|2976.65|2976.65|2976.7|2976.7|2976.65|2976.65|0
1632989540000|2021-09-30 08:12:20|2976.74|2976.74|2977.23|2977.23|2977.23|2977.23|2976.74|2976.74|0
1632989550000|2021-09-30 08:12:30|2977.38|2977.38|2977.38|2977.38|2977.53|2977.53|2977.38|2977.38|0
1632989560000|2021-09-30 08:12:40|2977.43|2977.43|2977.29|2977.29|2977.58|2977.58|2977.29|2977.29|0
1632989580000|2021-09-30 08:13:00|2977.34|2977.34|2977.36|2977.36|2977.36|2977.36|2977.22|2977.22|0
1632989590000|2021-09-30 08:13:10|2977.06|2977.06|2977.06|2977.06|2977.06|2977.06|2977.06|2977.06|0
1632989600000|2021-09-30 08:13:20|2976.8|2976.8|2976.86|2976.86|2976.86|2976.86|2976.8|2976.8|0
1632989620000|2021-09-30 08:13:40|2976.99|2976.99|2977.14|2977.14|2977.14|2977.14|2976.99|2976.99|0
1632989630000|2021-09-30 08:13:50|2976.99|2976.99|2976.55|2976.55|2976.99|2976.99|2976.41|2976.41|0
1632989640000|2021-09-30 08:14:00|2976.41|2976.41|2975.84|2975.84|2976.55|2976.55|2975.72|2975.72|0
1632989650000|2021-09-30 08:14:10|2975.96|2975.96|2976.58|2976.58|2976.73|2976.73|2975.96|2975.96|0
1632989660000|2021-09-30 08:14:20|2976.43|2976.43|2975.82|2975.82|2976.43|2976.43|2975.82|2975.82|0
1632989670000|2021-09-30 08:14:30|2975.75|2975.75|2975.48|2975.48|2975.75|2975.75|2975.42|2975.42|0
1632989680000|2021-09-30 08:14:40|2975.37|2975.37|2975.66|2975.66|2975.66|2975.66|2975.37|2975.37|0
1632989690000|2021-09-30 08:14:50|2975.72|2975.72|2975.58|2975.58|2975.72|2975.72|2975.52|2975.52|0
1632989700000|2021-09-30 08:15:00|2975.54|2975.54|2975.17|2975.17|2975.54|2975.54|2975.17|2975.17|0
1632989710000|2021-09-30 08:15:10|2975.05|2975.05|2974.84|2974.84|2975.05|2975.05|2974.84|2974.84|0
1632989720000|2021-09-30 08:15:20|2974.9|2974.9|2974.33|2974.33|2974.9|2974.9|2974.33|2974.33|0
1632989730000|2021-09-30 08:15:30|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|0
1632989740000|2021-09-30 08:15:40|2974.16|2974.16|2974.1|2974.1|2974.4|2974.4|2974.1|2974.1|0
1632989750000|2021-09-30 08:15:50|2973.82|2973.82|2973.82|2973.82|2973.82|2973.82|2973.82|2973.82|0
1632989760000|2021-09-30 08:16:00|2973.67|2973.67|2973.67|2973.67|2973.67|2973.67|2973.67|2973.67|0
1632989770000|2021-09-30 08:16:10|2973.48|2973.48|2974.05|2974.05|2974.05|2974.05|2973.37|2973.37|0
1632989780000|2021-09-30 08:16:20|2973.95|2973.95|2973.7|2973.7|2973.95|2973.95|2973.7|2973.7|0
1632989790000|2021-09-30 08:16:30|2973.3|2973.3|2973.3|2973.3|2973.3|2973.3|2973.3|2973.3|0
1632989810000|2021-09-30 08:16:50|2973.23|2973.23|2973.17|2973.17|2973.23|2973.23|2973.17|2973.17|0
1632989820000|2021-09-30 08:17:00|2972.09|2972.09|2972.09|2972.09|2972.09|2972.09|2972.09|2972.09|0
1632989830000|2021-09-30 08:17:10|2971.79|2971.79|2971.69|2971.69|2971.79|2971.79|2971.69|2971.69|0
1632989840000|2021-09-30 08:17:20|2971.4|2971.4|2971.1|2971.1|2971.4|2971.4|2971.1|2971.1|0
1632989850000|2021-09-30 08:17:30|2971.38|2971.38|2971.38|2971.38|2971.38|2971.38|2971.38|2971.38|0
1632989870000|2021-09-30 08:17:50|2971.53|2971.53|2970.94|2970.94|2971.53|2971.53|2970.94|2970.94|0
1632989880000|2021-09-30 08:18:00|2970.64|2970.64|2970.53|2970.53|2970.64|2970.64|2970.53|2970.53|0
1632989890000|2021-09-30 08:18:10|2970.47|2970.47|2970.29|2970.29|2970.47|2970.47|2970.29|2970.29|0
1632989900000|2021-09-30 08:18:20|2970|2970|2969.68|2969.68|2970|2970|2969.55|2969.55|0
1632989910000|2021-09-30 08:18:30|2969.41|2969.41|2969.41|2969.41|2969.41|2969.41|2969.41|2969.41|0
1632989930000|2021-09-30 08:18:50|2969.54|2969.54|2969.54|2969.54|2969.54|2969.54|2969.54|2969.54|0
1632989950000|2021-09-30 08:19:10|2969.25|2969.25|2968.71|2968.71|2969.25|2969.25|2968.71|2968.71|0
1632989960000|2021-09-30 08:19:20|2968.57|2968.57|2968.02|2968.02|2968.57|2968.57|2968.02|2968.02|0
1632989980000|2021-09-30 08:19:40|2967.87|2967.87|2967.47|2967.47|2967.91|2967.91|2967.47|2967.47|0
1632990000000|2021-09-30 08:20:00|2967.34|2967.34|2967.34|2967.34|2967.34|2967.34|2967.34|2967.34|0
1632990010000|2021-09-30 08:20:10|2967.41|2967.41|2966.34|2966.34|2967.53|2967.53|2966.34|2966.34|0
1632990020000|2021-09-30 08:20:20|2966.2|2966.2|2966.41|2966.41|2966.47|2966.47|2966.2|2966.2|0
1632990030000|2021-09-30 08:20:30|2966.35|2966.35|2966.35|2966.35|2966.35|2966.35|2966.35|2966.35|0
1632990040000|2021-09-30 08:20:40|2966.42|2966.42|2966.42|2966.42|2966.42|2966.42|2966.42|2966.42|0
1632990050000|2021-09-30 08:20:50|2966.16|2966.16|2964.96|2964.96|2966.29|2966.29|2964.96|2964.96|0
1632990060000|2021-09-30 08:21:00|2965.11|2965.11|2964.47|2964.47|2965.11|2965.11|2964.32|2964.32|0
1632990070000|2021-09-30 08:21:10|2965.2|2965.2|2965.2|2965.2|2965.2|2965.2|2965.2|2965.2|0
1632990080000|2021-09-30 08:21:20|2965.06|2965.06|2965.06|2965.06|2965.06|2965.06|2965.06|2965.06|0
1632990110000|2021-09-30 08:21:50|2965.26|2965.26|2965.26|2965.26|2965.26|2965.26|2965.26|2965.26|0
1632990120000|2021-09-30 08:22:00|2965.19|2965.19|2964.96|2964.96|2965.19|2965.19|2964.9|2964.9|0
1632990130000|2021-09-30 08:22:10|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|0
1632990150000|2021-09-30 08:22:30|2965.19|2965.19|2965.48|2965.48|2965.48|2965.48|2965.19|2965.19|0
1632990170000|2021-09-30 08:22:50|2965.42|2965.42|2965.61|2965.61|2965.67|2965.67|2965.42|2965.42|0
1632990180000|2021-09-30 08:23:00|2965.47|2965.47|2965.57|2965.57|2965.64|2965.64|2965.47|2965.47|0
1632990190000|2021-09-30 08:23:10|2965.28|2965.28|2965.28|2965.28|2965.28|2965.28|2965.28|2965.28|0
1632990200000|2021-09-30 08:23:20|2966.01|2966.01|2965.73|2965.73|2966.01|2966.01|2965.73|2965.73|0
1632990210000|2021-09-30 08:23:30|2965.87|2965.87|2965.98|2965.98|2966.02|2966.02|2965.87|2965.87|0
1632990230000|2021-09-30 08:23:50|2966.11|2966.11|2965.37|2965.37|2966.11|2966.11|2965.37|2965.37|0
1632990260000|2021-09-30 08:24:20|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|0
1632990270000|2021-09-30 08:24:30|2965.7|2965.7|2965.5|2965.5|2965.7|2965.7|2965.5|2965.5|0
1632990290000|2021-09-30 08:24:50|2965.62|2965.62|2966.14|2966.14|2966.36|2966.36|2965.62|2965.62|0
1632990300000|2021-09-30 08:25:00|2966.26|2966.26|2966.26|2966.26|2966.26|2966.26|2966.26|2966.26|0
1632990340000|2021-09-30 08:25:40|2966.63|2966.63|2966.64|2966.64|2966.64|2966.64|2966.51|2966.51|0
1632990350000|2021-09-30 08:25:50|2966.83|2966.83|2966.57|2966.57|2966.9|2966.9|2966.57|2966.57|0
1632990360000|2021-09-30 08:26:00|2966.9|2966.9|2965.96|2965.96|2966.9|2966.9|2965.96|2965.96|0
1632990370000|2021-09-30 08:26:10|2966.1|2966.1|2965.74|2965.74|2966.1|2966.1|2965.58|2965.58|0
1632990400000|2021-09-30 08:26:40|2965.36|2965.36|2965.31|2965.31|2965.41|2965.41|2965.31|2965.31|0
1632990410000|2021-09-30 08:26:50|2965.17|2965.17|2965.17|2965.17|2965.17|2965.17|2965.17|2965.17|0
1632990430000|2021-09-30 08:27:10|2964.97|2964.97|2964.97|2964.97|2964.97|2964.97|2964.97|2964.97|0
1632990440000|2021-09-30 08:27:20|2964.48|2964.48|2964.48|2964.48|2964.48|2964.48|2964.48|2964.48|0
1632990450000|2021-09-30 08:27:30|2964.38|2964.38|2964.38|2964.38|2964.38|2964.38|2964.38|2964.38|0
1632990460000|2021-09-30 08:27:40|2964.49|2964.49|2964.18|2964.18|2964.49|2964.49|2964.18|2964.18|0
1632990490000|2021-09-30 08:28:10|2964.24|2964.24|2964.24|2964.24|2964.24|2964.24|2964.24|2964.24|0
1632990500000|2021-09-30 08:28:20|2963.63|2963.63|2963.63|2963.63|2963.63|2963.63|2963.63|2963.63|0
1632990510000|2021-09-30 08:28:30|2963.51|2963.51|2963.51|2963.51|2963.51|2963.51|2963.51|2963.51|0
1632990520000|2021-09-30 08:28:40|2963.57|2963.57|2963.52|2963.52|2963.62|2963.62|2963.51|2963.51|0
1632990530000|2021-09-30 08:28:50|2963.46|2963.46|2963.28|2963.28|2963.46|2963.46|2963.28|2963.28|0
1632990540000|2021-09-30 08:29:00|2963.21|2963.21|2962.81|2962.81|2963.21|2963.21|2962.81|2962.81|0
1632990550000|2021-09-30 08:29:10|2962.51|2962.51|2962.2|2962.2|2962.51|2962.51|2962.2|2962.2|0
1632990560000|2021-09-30 08:29:20|2962.35|2962.35|2962.49|2962.49|2962.49|2962.49|2962.35|2962.35|0
1632990580000|2021-09-30 08:29:40|2962.44|2962.44|2962.73|2962.73|2962.73|2962.73|2962.44|2962.44|0
1632990590000|2021-09-30 08:29:50|2962.11|2962.11|2962.11|2962.11|2962.11|2962.11|2962.11|2962.11|0
1632990600000|2021-09-30 08:30:00|2962.15|2962.15|2962.75|2962.75|2962.75|2962.75|2962.08|2962.08|0
1632990610000|2021-09-30 08:30:10|2962.99|2962.99|2963.28|2963.28|2963.28|2963.28|2962.99|2962.99|0
1632990620000|2021-09-30 08:30:20|2963.42|2963.42|2963.42|2963.42|2963.48|2963.48|2963.42|2963.42|0
1632990630000|2021-09-30 08:30:30|2963.52|2963.52|2963.46|2963.46|2963.52|2963.52|2963.46|2963.46|0
1632990640000|2021-09-30 08:30:40|2963.31|2963.31|2963.47|2963.47|2963.61|2963.61|2963.31|2963.31|0
1632990650000|2021-09-30 08:30:50|2963.57|2963.57|2963.49|2963.49|2963.57|2963.57|2963.42|2963.42|0
1632990660000|2021-09-30 08:31:00|2963.29|2963.29|2963.08|2963.08|2963.29|2963.29|2963.08|2963.08|0
1632990670000|2021-09-30 08:31:10|2962.98|2962.98|2962.98|2962.98|2962.98|2962.98|2962.98|2962.98|0
1632990680000|2021-09-30 08:31:20|2963.12|2963.12|2963.23|2963.23|2963.23|2963.23|2963.12|2963.12|0
1632990700000|2021-09-30 08:31:40|2963.26|2963.26|2963.23|2963.23|2963.26|2963.26|2963.23|2963.23|0
1632990710000|2021-09-30 08:31:50|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|0
1632990720000|2021-09-30 08:32:00|2963.51|2963.51|2963.66|2963.66|2963.66|2963.66|2963.51|2963.51|0
1632990750000|2021-09-30 08:32:30|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|0
1632990770000|2021-09-30 08:32:50|2964.08|2964.08|2964.12|2964.12|2964.14|2964.14|2964.08|2964.08|0
1632990780000|2021-09-30 08:33:00|2964.16|2964.16|2964.51|2964.51|2964.51|2964.51|2964.16|2964.16|0
1632990790000|2021-09-30 08:33:10|2964.21|2964.21|2964.35|2964.35|2964.35|2964.35|2964.21|2964.21|0
1632990800000|2021-09-30 08:33:20|2964.29|2964.29|2964.16|2964.16|2964.29|2964.29|2964.16|2964.16|0
1632990820000|2021-09-30 08:33:40|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|0
1632990830000|2021-09-30 08:33:50|2964.16|2964.16|2963.88|2963.88|2964.16|2964.16|2963.88|2963.88|0
1632990850000|2021-09-30 08:34:10|2963.78|2963.78|2963.72|2963.72|2963.78|2963.78|2963.72|2963.72|0
1632990860000|2021-09-30 08:34:20|2963.55|2963.55|2963.42|2963.42|2963.55|2963.55|2963.12|2963.12|0
1632990870000|2021-09-30 08:34:30|2963.36|2963.36|2963.19|2963.19|2963.42|2963.42|2963.19|2963.19|0
1632990880000|2021-09-30 08:34:40|2963.06|2963.06|2962.41|2962.41|2963.06|2963.06|2962.41|2962.41|0
1632990890000|2021-09-30 08:34:50|2962.12|2962.12|2961.86|2961.86|2962.12|2962.12|2961.75|2961.75|0
1632990900000|2021-09-30 08:35:00|2961.66|2961.66|2961.72|2961.72|2961.72|2961.72|2961.66|2961.66|0
1632990910000|2021-09-30 08:35:10|2961.58|2961.58|2961.7|2961.7|2961.7|2961.7|2961.45|2961.45|0
1632990920000|2021-09-30 08:35:20|2961.76|2961.76|2961.89|2961.89|2961.89|2961.89|2961.76|2961.76|0
1632990930000|2021-09-30 08:35:30|2961.7|2961.7|2961.63|2961.63|2961.7|2961.7|2961.63|2961.63|0
1632990940000|2021-09-30 08:35:40|2961.47|2961.47|2961.96|2961.96|2961.96|2961.96|2961.47|2961.47|0
1632990950000|2021-09-30 08:35:50|2962.22|2962.22|2962.16|2962.16|2962.37|2962.37|2962.16|2962.16|0
1632990960000|2021-09-30 08:36:00|2962.01|2962.01|2962.01|2962.01|2962.01|2962.01|2962.01|2962.01|0
1632990970000|2021-09-30 08:36:10|2961.91|2961.91|2961.91|2961.91|2961.91|2961.91|2961.87|2961.87|0
1632990980000|2021-09-30 08:36:20|2961.64|2961.64|2961.38|2961.38|2961.8|2961.8|2961.38|2961.38|0
1632990990000|2021-09-30 08:36:30|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|0
1632991000000|2021-09-30 08:36:40|2961.65|2961.65|2962.02|2962.02|2962.02|2962.02|2961.65|2961.65|0
1632991010000|2021-09-30 08:36:50|2961.9|2961.9|2961.9|2961.9|2961.9|2961.9|2961.9|2961.9|0
1632991020000|2021-09-30 08:37:00|2962.34|2962.34|2962.94|2962.94|2962.94|2962.94|2962.34|2962.34|0
1632991030000|2021-09-30 08:37:10|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|0
1632991040000|2021-09-30 08:37:20|2962.69|2962.69|2962.48|2962.48|2962.69|2962.69|2962.48|2962.48|0
1632991050000|2021-09-30 08:37:30|2962.42|2962.42|2962.42|2962.42|2962.42|2962.42|2962.42|2962.42|0
1632991060000|2021-09-30 08:37:40|2962.29|2962.29|2962.29|2962.29|2962.29|2962.29|2962.29|2962.29|0
1632991080000|2021-09-30 08:38:00|2962.15|2962.15|2962.15|2962.15|2962.15|2962.15|2962.15|2962.15|0
1632991090000|2021-09-30 08:38:10|2962.3|2962.3|2962.3|2962.3|2962.3|2962.3|2962.3|2962.3|0
1632991100000|2021-09-30 08:38:20|2962.44|2962.44|2962.54|2962.54|2962.54|2962.54|2962.44|2962.44|0
1632991110000|2021-09-30 08:38:30|2962.84|2962.84|2963.13|2963.13|2963.13|2963.13|2962.84|2962.84|0
1632991120000|2021-09-30 08:38:40|2963.41|2963.41|2963.29|2963.29|2963.41|2963.41|2963.29|2963.29|0
1632991130000|2021-09-30 08:38:50|2963.59|2963.59|2963.73|2963.73|2963.73|2963.73|2963.59|2963.59|0
1632991140000|2021-09-30 08:39:00|2963.88|2963.88|2963.96|2963.96|2963.96|2963.96|2963.82|2963.82|0
1632991150000|2021-09-30 08:39:10|2964.11|2964.11|2963.82|2963.82|2964.11|2964.11|2963.82|2963.82|0
1632991170000|2021-09-30 08:39:30|2963.57|2963.57|2963.67|2963.67|2963.67|2963.67|2963.57|2963.57|0
1632991180000|2021-09-30 08:39:40|2963.61|2963.61|2963.61|2963.61|2963.61|2963.61|2963.61|2963.61|0
1632991190000|2021-09-30 08:39:50|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|0
1632991200000|2021-09-30 08:40:00|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|0
1632991210000|2021-09-30 08:40:10|2963.49|2963.49|2963.49|2963.49|2963.55|2963.55|2963.49|2963.49|0
1632991220000|2021-09-30 08:40:20|2963.42|2963.42|2962.94|2962.94|2963.42|2963.42|2962.94|2962.94|0
1632991230000|2021-09-30 08:40:30|2962.79|2962.79|2962.72|2962.72|2962.79|2962.79|2962.69|2962.69|0
1632991250000|2021-09-30 08:40:50|2962.41|2962.41|2962.31|2962.31|2962.41|2962.41|2962.31|2962.31|0
1632991260000|2021-09-30 08:41:00|2962.19|2962.19|2962.08|2962.08|2962.19|2962.19|2962.08|2962.08|0
1632991270000|2021-09-30 08:41:10|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|0
1632991280000|2021-09-30 08:41:20|2962.37|2962.37|2962.44|2962.44|2962.57|2962.57|2962.37|2962.37|0
1632991290000|2021-09-30 08:41:30|2962.56|2962.56|2962.62|2962.62|2962.62|2962.62|2962.5|2962.5|0
1632991300000|2021-09-30 08:41:40|2962.92|2962.92|2962.77|2962.77|2962.92|2962.92|2962.77|2962.77|0
1632991310000|2021-09-30 08:41:50|2962.75|2962.75|2962.73|2962.73|2962.75|2962.75|2962.73|2962.73|0
1632991320000|2021-09-30 08:42:00|2962.94|2962.94|2962.94|2962.94|2962.94|2962.94|2962.94|2962.94|0
1632986100000|2021-09-30 07:15:00|2970.32|2970.32|2969.19|2969.19|2970.32|2970.32|2968.75|2968.75|0
1632986110000|2021-09-30 07:15:10|2969.34|2969.34|2969.69|2969.69|2969.69|2969.69|2969.34|2969.34|0
1632986130000|2021-09-30 07:15:30|2969.44|2969.44|2969.85|2969.85|2970.01|2970.01|2969.44|2969.44|0
1632991330000|2021-09-30 08:42:10|2962.99|2962.99|2963.06|2963.06|2963.06|2963.06|2962.99|2962.99|0
1632986140000|2021-09-30 07:15:40|2969.71|2969.71|2970.58|2970.58|2970.68|2970.68|2969.71|2969.71|0
1632986150000|2021-09-30 07:15:50|2970.43|2970.43|2969.52|2969.52|2970.48|2970.48|2969.52|2969.52|0
1632991340000|2021-09-30 08:42:20|2962.99|2962.99|2962.88|2962.88|2962.99|2962.99|2962.88|2962.88|0
1632986160000|2021-09-30 07:16:00|2969.45|2969.45|2969.24|2969.24|2969.81|2969.81|2969.24|2969.24|0
1632991350000|2021-09-30 08:42:30|2962.95|2962.95|2963.05|2963.05|2963.05|2963.05|2962.8|2962.8|0
1632986170000|2021-09-30 07:16:10|2969.39|2969.39|2969.28|2969.28|2969.39|2969.39|2969.28|2969.28|0
1632991370000|2021-09-30 08:42:50|2963.34|2963.34|2963.34|2963.34|2963.34|2963.34|2963.34|2963.34|0
1632986180000|2021-09-30 07:16:20|2968.84|2968.84|2969.28|2969.28|2969.28|2969.28|2968.84|2968.84|0
1632991410000|2021-09-30 08:43:30|2963.4|2963.4|2963.35|2963.35|2963.4|2963.4|2963.2|2963.2|0
1632986210000|2021-09-30 07:16:50|2969.13|2969.13|2969.13|2969.13|2969.13|2969.13|2969.13|2969.13|0
1632991430000|2021-09-30 08:43:50|2963.28|2963.28|2963.04|2963.04|2963.28|2963.28|2963.04|2963.04|0
1632986220000|2021-09-30 07:17:00|2968.92|2968.92|2969.51|2969.51|2969.66|2969.66|2968.52|2968.52|0
1632991440000|2021-09-30 08:44:00|2963.48|2963.48|2963.04|2963.04|2963.62|2963.62|2963.04|2963.04|0
1632986230000|2021-09-30 07:17:10|2969.69|2969.69|2970.43|2970.43|2970.43|2970.43|2969.69|2969.69|0
1632991460000|2021-09-30 08:44:20|2962.89|2962.89|2962.83|2962.83|2962.89|2962.89|2962.83|2962.83|0
1632986240000|2021-09-30 07:17:20|2970.86|2970.86|2971.62|2971.62|2971.62|2971.62|2970.86|2970.86|0
1632991470000|2021-09-30 08:44:30|2962.93|2962.93|2962.93|2962.93|2962.93|2962.93|2962.93|2962.93|0
1632991480000|2021-09-30 08:44:40|2962.91|2962.91|2962.85|2962.85|2962.91|2962.91|2962.85|2962.85|0
1632986260000|2021-09-30 07:17:40|2971.43|2971.43|2971.49|2971.49|2971.56|2971.56|2971.43|2971.43|0
1632991490000|2021-09-30 08:44:50|2962.88|2962.88|2962.92|2962.92|2962.92|2962.92|2962.88|2962.88|0
1632986270000|2021-09-30 07:17:50|2971.32|2971.32|2971.28|2971.28|2971.32|2971.32|2971.03|2971.03|0
1632991500000|2021-09-30 08:45:00|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|0
1632986280000|2021-09-30 07:18:00|2971.57|2971.57|2972.21|2972.21|2972.21|2972.21|2971.57|2971.57|0
1632991510000|2021-09-30 08:45:10|2963.18|2963.18|2963.3|2963.3|2963.3|2963.3|2963.18|2963.18|0
1632986290000|2021-09-30 07:18:10|2972.07|2972.07|2971.1|2971.1|2972.36|2972.36|2971.1|2971.1|0
1632991520000|2021-09-30 08:45:20|2963.27|2963.27|2963.27|2963.27|2963.27|2963.27|2963.27|2963.27|0
1632986300000|2021-09-30 07:18:20|2971.17|2971.17|2971.1|2971.1|2971.17|2971.17|2970.67|2970.67|0
1632991570000|2021-09-30 08:46:10|2963.23|2963.23|2963.23|2963.23|2963.23|2963.23|2963.23|2963.23|0
1632986310000|2021-09-30 07:18:30|2971.93|2971.93|2971.54|2971.54|2971.93|2971.93|2971.54|2971.54|0
1632991580000|2021-09-30 08:46:20|2963.1|2963.1|2963.16|2963.16|2963.16|2963.16|2963.1|2963.1|0
1632986320000|2021-09-30 07:18:40|2971.69|2971.69|2972.55|2972.55|2972.55|2972.55|2971.69|2971.69|0
1632991590000|2021-09-30 08:46:30|2963.23|2963.23|2963.23|2963.23|2963.23|2963.23|2963.23|2963.23|0
1632986330000|2021-09-30 07:18:50|2972.85|2972.85|2973.93|2973.93|2973.93|2973.93|2972.85|2972.85|0
1632991600000|2021-09-30 08:46:40|2962.86|2962.86|2963.31|2963.31|2963.31|2963.31|2962.86|2962.86|0
1632986340000|2021-09-30 07:19:00|2974.44|2974.44|2973.69|2973.69|2974.44|2974.44|2973.69|2973.69|0
1632991610000|2021-09-30 08:46:50|2963.29|2963.29|2962.99|2962.99|2963.29|2963.29|2962.99|2962.99|0
1632986350000|2021-09-30 07:19:10|2973.59|2973.59|2973.65|2973.65|2973.79|2973.79|2973.59|2973.59|0
1632986360000|2021-09-30 07:19:20|2973.89|2973.89|2975|2975|2975|2975|2973.89|2973.89|0
1632991620000|2021-09-30 08:47:00|2963.11|2963.11|2962.82|2962.82|2963.11|2963.11|2962.82|2962.82|0
1632986370000|2021-09-30 07:19:30|2974.76|2974.76|2975.17|2975.17|2975.86|2975.86|2974.64|2974.64|0
1632991660000|2021-09-30 08:47:40|2962.88|2962.88|2962.67|2962.67|2962.88|2962.88|2962.67|2962.67|0
1632986380000|2021-09-30 07:19:40|2975.41|2975.41|2975.99|2975.99|2975.99|2975.99|2975.17|2975.17|0
1632991670000|2021-09-30 08:47:50|2962.71|2962.71|2962.65|2962.65|2962.71|2962.71|2962.6|2962.6|0
1632986390000|2021-09-30 07:19:50|2975.87|2975.87|2975.8|2975.8|2975.87|2975.87|2975.54|2975.54|0
1632991680000|2021-09-30 08:48:00|2962.77|2962.77|2962.77|2962.77|2962.77|2962.77|2962.77|2962.77|0
1632986400000|2021-09-30 07:20:00|2975.86|2975.86|2975.62|2975.62|2975.91|2975.91|2975.62|2975.62|0
1632991690000|2021-09-30 08:48:10|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|0
1632986410000|2021-09-30 07:20:10|2975.65|2975.65|2974.36|2974.36|2975.65|2975.65|2974.36|2974.36|0
1632991700000|2021-09-30 08:48:20|2962.7|2962.7|2962.7|2962.7|2962.7|2962.7|2962.7|2962.7|0
1632991710000|2021-09-30 08:48:30|2962.55|2962.55|2962.55|2962.55|2962.55|2962.55|2962.55|2962.55|0
1632986420000|2021-09-30 07:20:20|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|0
1632986430000|2021-09-30 07:20:30|2974.51|2974.51|2974.66|2974.66|2974.8|2974.8|2974.36|2974.36|0
1632991730000|2021-09-30 08:48:50|2962.7|2962.7|2962.77|2962.77|2962.83|2962.83|2962.7|2962.7|0
1632986440000|2021-09-30 07:20:40|2974.8|2974.8|2974.8|2974.8|2974.8|2974.8|2974.8|2974.8|0
1632991740000|2021-09-30 08:49:00|2962.64|2962.64|2962.64|2962.64|2962.64|2962.64|2962.64|2962.64|0
1632986450000|2021-09-30 07:20:50|2975.25|2975.25|2975.67|2975.67|2975.67|2975.67|2975.25|2975.25|0
1632991760000|2021-09-30 08:49:20|2962.52|2962.52|2962.45|2962.45|2962.66|2962.66|2962.45|2962.45|0
1632986460000|2021-09-30 07:21:00|2975.61|2975.61|2975.54|2975.54|2975.61|2975.61|2975.47|2975.47|0
1632991770000|2021-09-30 08:49:30|2962.15|2962.15|2961.76|2961.76|2962.15|2962.15|2961.76|2961.76|0
1632986470000|2021-09-30 07:21:10|2975.26|2975.26|2974.94|2974.94|2975.26|2975.26|2974.94|2974.94|0
1632991780000|2021-09-30 08:49:40|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|0
1632986480000|2021-09-30 07:21:20|2974.8|2974.8|2974.92|2974.92|2975.04|2975.04|2974.8|2974.8|0
1632986490000|2021-09-30 07:21:30|2974.85|2974.85|2975.17|2975.17|2975.17|2975.17|2974.73|2974.73|0
1632986500000|2021-09-30 07:21:40|2975.76|2975.76|2975.61|2975.61|2975.76|2975.76|2975.61|2975.61|0
1632991800000|2021-09-30 08:50:00|2961.88|2961.88|2962.02|2962.02|2962.02|2962.02|2961.88|2961.88|0
1632986510000|2021-09-30 07:21:50|2975.68|2975.68|2975.87|2975.87|2975.92|2975.92|2975.68|2975.68|0
1632991810000|2021-09-30 08:50:10|2962.09|2962.09|2961.89|2961.89|2962.09|2962.09|2961.89|2961.89|0
1632986520000|2021-09-30 07:22:00|2975.99|2975.99|2976.45|2976.45|2976.65|2976.65|2975.99|2975.99|0
1632986530000|2021-09-30 07:22:10|2976.32|2976.32|2975.76|2975.76|2976.32|2976.32|2975.76|2975.76|0
1632991820000|2021-09-30 08:50:20|2961.79|2961.79|2961.67|2961.67|2961.79|2961.79|2961.67|2961.67|0
1632986540000|2021-09-30 07:22:20|2976|2976|2976|2976|2976.07|2976.07|2976|2976|0
1632991830000|2021-09-30 08:50:30|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|0
1632991840000|2021-09-30 08:50:40|2962.04|2962.04|2962.28|2962.28|2962.28|2962.28|2962.04|2962.04|0
1632986550000|2021-09-30 07:22:30|2975.74|2975.74|2975.77|2975.77|2975.87|2975.87|2974.99|2974.99|0
1632986560000|2021-09-30 07:22:40|2975.64|2975.64|2976.16|2976.16|2976.23|2976.23|2975.64|2975.64|0
1632986570000|2021-09-30 07:22:50|2976.41|2976.41|2976.9|2976.9|2976.9|2976.9|2976.41|2976.41|0
1632991850000|2021-09-30 08:50:50|2962.39|2962.39|2962.49|2962.49|2962.49|2962.49|2962.39|2962.39|0
1632986580000|2021-09-30 07:23:00|2977.01|2977.01|2977.99|2977.99|2977.99|2977.99|2977.01|2977.01|0
1632991880000|2021-09-30 08:51:20|2962.34|2962.34|2962.32|2962.32|2962.34|2962.34|2962.32|2962.32|0
1632986590000|2021-09-30 07:23:10|2977.92|2977.92|2977.63|2977.63|2977.92|2977.92|2977.63|2977.63|0
1632991890000|2021-09-30 08:51:30|2962.4|2962.4|2962.4|2962.4|2962.4|2962.4|2962.4|2962.4|0
1632986600000|2021-09-30 07:23:20|2977.37|2977.37|2976.79|2976.79|2977.37|2977.37|2976.79|2976.79|0
1632986610000|2021-09-30 07:23:30|2976.64|2976.64|2977.45|2977.45|2977.45|2977.45|2976.64|2976.64|0
1632986620000|2021-09-30 07:23:40|2977.15|2977.15|2977.56|2977.56|2977.56|2977.56|2977.15|2977.15|0
1632991910000|2021-09-30 08:51:50|2962.3|2962.3|2962.69|2962.69|2962.69|2962.69|2962.3|2962.3|0
1632986630000|2021-09-30 07:23:50|2977.68|2977.68|2977.68|2977.68|2977.68|2977.68|2977.68|2977.68|0
1632991920000|2021-09-30 08:52:00|2963.05|2963.05|2963.05|2963.05|2963.05|2963.05|2963.05|2963.05|0
1632986640000|2021-09-30 07:24:00|2978.17|2978.17|2977.92|2977.92|2978.17|2978.17|2977.92|2977.92|0
1632991960000|2021-09-30 08:52:40|2963.5|2963.5|2963.79|2963.79|2963.79|2963.79|2963.5|2963.5|0
1632986650000|2021-09-30 07:24:10|2977.5|2977.5|2977.94|2977.94|2977.94|2977.94|2977.45|2977.45|0
1632991970000|2021-09-30 08:52:50|2963.73|2963.73|2963.93|2963.93|2963.99|2963.99|2963.66|2963.66|0
1632986660000|2021-09-30 07:24:20|2977.64|2977.64|2978.07|2978.07|2978.07|2978.07|2977.64|2977.64|0
1632991980000|2021-09-30 08:53:00|2964.04|2964.04|2963.99|2963.99|2964.04|2964.04|2963.99|2963.99|0
1632986690000|2021-09-30 07:24:50|2977.97|2977.97|2977.92|2977.92|2977.97|2977.97|2977.92|2977.92|0
1632991990000|2021-09-30 08:53:10|2963.95|2963.95|2963.43|2963.43|2963.95|2963.95|2963.43|2963.43|0
1632992010000|2021-09-30 08:53:30|2963.33|2963.33|2963.33|2963.33|2963.33|2963.33|2963.33|2963.33|0
1632986700000|2021-09-30 07:25:00|2978.07|2978.07|2978.06|2978.06|2978.35|2978.35|2978.06|2978.06|0
1632992040000|2021-09-30 08:54:00|2963.45|2963.45|2963.56|2963.56|2963.56|2963.56|2963.45|2963.45|0
1632986710000|2021-09-30 07:25:10|2977.95|2977.95|2977.09|2977.09|2977.95|2977.95|2977.09|2977.09|0
1632992050000|2021-09-30 08:54:10|2963.62|2963.62|2963.62|2963.62|2963.62|2963.62|2963.62|2963.62|0
1632986720000|2021-09-30 07:25:20|2977.21|2977.21|2977.21|2977.21|2977.21|2977.21|2977.21|2977.21|0
1632992060000|2021-09-30 08:54:20|2963.56|2963.56|2963.96|2963.96|2963.96|2963.96|2963.52|2963.52|0
1632986730000|2021-09-30 07:25:30|2977.5|2977.5|2977.78|2977.78|2977.78|2977.78|2977.5|2977.5|0
1632992070000|2021-09-30 08:54:30|2964.26|2964.26|2964.55|2964.55|2964.55|2964.55|2964.26|2964.26|0
1632986740000|2021-09-30 07:25:40|2977.85|2977.85|2978.21|2978.21|2978.21|2978.21|2977.85|2977.85|0
1632992100000|2021-09-30 08:55:00|2964.98|2964.98|2965.1|2965.1|2965.1|2965.1|2964.98|2964.98|0
1632986750000|2021-09-30 07:25:50|2978.64|2978.64|2978.77|2978.77|2978.77|2978.77|2978.48|2978.48|0
1632992110000|2021-09-30 08:55:10|2964.66|2964.66|2964.81|2964.81|2964.81|2964.81|2964.66|2964.66|0
1632986760000|2021-09-30 07:26:00|2978.71|2978.71|2978.16|2978.16|2978.71|2978.71|2978.16|2978.16|0
1632992120000|2021-09-30 08:55:20|2964.84|2964.84|2964.84|2964.84|2964.84|2964.84|2964.84|2964.84|0
1632986770000|2021-09-30 07:26:10|2978.87|2978.87|2979.06|2979.06|2979.26|2979.26|2978.38|2978.38|0
1632992130000|2021-09-30 08:55:30|2964.69|2964.69|2965.01|2965.01|2965.01|2965.01|2964.69|2964.69|0
1632986780000|2021-09-30 07:26:20|2978.64|2978.64|2977.9|2977.9|2978.64|2978.64|2977.61|2977.61|0
1632992140000|2021-09-30 08:55:40|2964.95|2964.95|2964.95|2964.95|2964.95|2964.95|2964.95|2964.95|0
1632986790000|2021-09-30 07:26:30|2977.84|2977.84|2977.7|2977.7|2977.84|2977.84|2977.7|2977.7|0
1632992150000|2021-09-30 08:55:50|2964.82|2964.82|2965.11|2965.11|2965.11|2965.11|2964.82|2964.82|0
1632986800000|2021-09-30 07:26:40|2978.17|2978.17|2978.89|2978.89|2978.89|2978.89|2978.17|2978.17|0
1632992160000|2021-09-30 08:56:00|2965.25|2965.25|2964.93|2964.93|2965.25|2965.25|2964.81|2964.81|0
1632986810000|2021-09-30 07:26:50|2978.83|2978.83|2979.34|2979.34|2979.49|2979.49|2978.83|2978.83|0
1632992170000|2021-09-30 08:56:10|2965.22|2965.22|2965.3|2965.3|2965.37|2965.37|2965.22|2965.22|0
1632986820000|2021-09-30 07:27:00|2979.33|2979.33|2979.18|2979.18|2979.36|2979.36|2979.04|2979.04|0
1632992180000|2021-09-30 08:56:20|2965|2965|2965|2965|2965|2965|2965|2965|0
1632986830000|2021-09-30 07:27:10|2979.29|2979.29|2979.63|2979.63|2979.63|2979.63|2979.29|2979.29|0
1632992200000|2021-09-30 08:56:40|2964.85|2964.85|2964.73|2964.73|2964.85|2964.85|2964.73|2964.73|0
1632986840000|2021-09-30 07:27:20|2979.73|2979.73|2979.32|2979.32|2980.06|2980.06|2979.17|2979.17|0
1632992210000|2021-09-30 08:56:50|2964.59|2964.59|2964.33|2964.33|2964.59|2964.59|2964.33|2964.33|0
1632986850000|2021-09-30 07:27:30|2979.61|2979.61|2980.05|2980.05|2980.15|2980.15|2979.61|2979.61|0
1632992220000|2021-09-30 08:57:00|2964.45|2964.45|2964.45|2964.45|2964.45|2964.45|2964.45|2964.45|0
1632986860000|2021-09-30 07:27:40|2979.98|2979.98|2980.05|2980.05|2980.05|2980.05|2979.98|2979.98|0
1632992230000|2021-09-30 08:57:10|2964.5|2964.5|2964.62|2964.62|2964.62|2964.62|2964.5|2964.5|0
1632986880000|2021-09-30 07:28:00|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|0
1632992240000|2021-09-30 08:57:20|2964.59|2964.59|2964.24|2964.24|2964.59|2964.59|2964.24|2964.24|0
1632986890000|2021-09-30 07:28:10|2979.67|2979.67|2979.67|2979.67|2979.67|2979.67|2979.67|2979.67|0
1632992250000|2021-09-30 08:57:30|2964.18|2964.18|2964.18|2964.18|2964.18|2964.18|2964.18|2964.18|0
1632986900000|2021-09-30 07:28:20|2979.78|2979.78|2979.78|2979.78|2979.78|2979.78|2979.24|2979.24|0
1632992260000|2021-09-30 08:57:40|2964.04|2964.04|2964.04|2964.04|2964.04|2964.04|2964.04|2964.04|0
1632986930000|2021-09-30 07:28:50|2980.15|2980.15|2980.36|2980.36|2980.36|2980.36|2980.15|2980.15|0
1632992300000|2021-09-30 08:58:20|2964.47|2964.47|2964.62|2964.62|2964.91|2964.91|2964.47|2964.47|0
1632986940000|2021-09-30 07:29:00|2980.5|2980.5|2980.64|2980.64|2980.64|2980.64|2980.5|2980.5|0
1632992340000|2021-09-30 08:59:00|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|2964.25|2964.25|0
1632986950000|2021-09-30 07:29:10|2980.5|2980.5|2980.88|2980.88|2980.88|2980.88|2980.5|2980.5|0
1632992350000|2021-09-30 08:59:10|2964.49|2964.49|2964.49|2964.49|2964.49|2964.49|2964.49|2964.49|0
1632986960000|2021-09-30 07:29:20|2980.82|2980.82|2981.39|2981.39|2981.39|2981.39|2980.72|2980.72|0
1632992360000|2021-09-30 08:59:20|2964.46|2964.46|2965.22|2965.22|2965.22|2965.22|2964.46|2964.46|0
1632986990000|2021-09-30 07:29:50|2981.45|2981.45|2981.57|2981.57|2981.57|2981.57|2981.45|2981.45|0
1632987000000|2021-09-30 07:30:00|2981.7|2981.7|2981.28|2981.28|2981.7|2981.7|2981.28|2981.28|0
1632987010000|2021-09-30 07:30:10|2980.79|2980.79|2980.69|2980.69|2980.79|2980.79|2980.69|2980.69|0
1632992370000|2021-09-30 08:59:30|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|0
1632987020000|2021-09-30 07:30:20|2980.58|2980.58|2981.15|2981.15|2981.15|2981.15|2980.58|2980.58|0
1632992380000|2021-09-30 08:59:40|2965.44|2965.44|2965.44|2965.44|2965.44|2965.44|2965.44|2965.44|0
1632987030000|2021-09-30 07:30:30|2981.28|2981.28|2980.39|2980.39|2981.28|2981.28|2980.39|2980.39|0
1632992390000|2021-09-30 08:59:50|2965.61|2965.61|2965.79|2965.79|2965.79|2965.79|2965.61|2965.61|0
1632987040000|2021-09-30 07:30:40|2980.33|2980.33|2980.15|2980.15|2980.33|2980.33|2980.15|2980.15|0
1632992400000|2021-09-30 09:00:00|2965.65|2965.65|2965.28|2965.28|2965.65|2965.65|2965.28|2965.28|0
1632987050000|2021-09-30 07:30:50|2979.86|2979.86|2980.16|2980.16|2980.74|2980.74|2979.57|2979.57|0
1632992410000|2021-09-30 09:00:10|2965.22|2965.22|2965.47|2965.47|2965.47|2965.47|2965.17|2965.17|0
1632987060000|2021-09-30 07:31:00|2980.44|2980.44|2980.91|2980.91|2981.02|2981.02|2980.44|2980.44|0
1632992420000|2021-09-30 09:00:20|2965.3|2965.3|2965.3|2965.3|2965.3|2965.3|2965.3|2965.3|0
1632987070000|2021-09-30 07:31:10|2981.02|2981.02|2981.02|2981.02|2981.02|2981.02|2981.02|2981.02|0
1632992440000|2021-09-30 09:00:40|2965.44|2965.44|2965.44|2965.44|2965.51|2965.51|2965.44|2965.44|0
1632987080000|2021-09-30 07:31:20|2980.58|2980.58|2980.58|2980.58|2980.58|2980.58|2980.58|2980.58|0
1632992460000|2021-09-30 09:01:00|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|0
1632987090000|2021-09-30 07:31:30|2980.43|2980.43|2980.29|2980.29|2980.43|2980.43|2980.29|2980.29|0
1632992470000|2021-09-30 09:01:10|2965.26|2965.26|2965.26|2965.26|2965.26|2965.26|2965.26|2965.26|0
1632987100000|2021-09-30 07:31:40|2980.32|2980.32|2980.36|2980.36|2980.36|2980.36|2980.32|2980.32|0
1632992480000|2021-09-30 09:01:20|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|0
1632987120000|2021-09-30 07:32:00|2980.29|2980.29|2980.29|2980.29|2980.29|2980.29|2980.29|2980.29|0
1632992510000|2021-09-30 09:01:50|2965.47|2965.47|2965.47|2965.47|2965.47|2965.47|2965.47|2965.47|0
1632987130000|2021-09-30 07:32:10|2980.01|2980.01|2980.5|2980.5|2980.5|2980.5|2980.01|2980.01|0
1632992520000|2021-09-30 09:02:00|2965.37|2965.37|2965.72|2965.72|2965.74|2965.74|2965.33|2965.33|0
1632987140000|2021-09-30 07:32:20|2980.64|2980.64|2980.64|2980.64|2980.64|2980.64|2980.64|2980.64|0
1632992530000|2021-09-30 09:02:10|2965.59|2965.59|2966.11|2966.11|2966.18|2966.18|2965.59|2965.59|0
1632987150000|2021-09-30 07:32:30|2980.44|2980.44|2979.93|2979.93|2980.44|2980.44|2979.93|2979.93|0
1632992540000|2021-09-30 09:02:20|2966.18|2966.18|2966.96|2966.96|2966.96|2966.96|2966.18|2966.18|0
1632987160000|2021-09-30 07:32:40|2979.78|2979.78|2979.41|2979.41|2979.85|2979.85|2979.41|2979.41|0
1632992560000|2021-09-30 09:02:40|2967.02|2967.02|2967.02|2967.02|2967.02|2967.02|2967.02|2967.02|0
1632987170000|2021-09-30 07:32:50|2979.16|2979.16|2978.25|2978.25|2979.32|2979.32|2978.01|2978.01|0
1632992570000|2021-09-30 09:02:50|2967.13|2967.13|2967.25|2967.25|2967.25|2967.25|2967.13|2967.13|0
1632987180000|2021-09-30 07:33:00|2978.4|2978.4|2977.63|2977.63|2978.4|2978.4|2977.63|2977.63|0
1632992580000|2021-09-30 09:03:00|2967.31|2967.31|2967.72|2967.72|2967.72|2967.72|2967.31|2967.31|0
1632987190000|2021-09-30 07:33:10|2977.53|2977.53|2977.05|2977.05|2977.53|2977.53|2977.05|2977.05|0
1632992590000|2021-09-30 09:03:10|2967.84|2967.84|2967.84|2967.84|2967.84|2967.84|2967.71|2967.71|0
1632987200000|2021-09-30 07:33:20|2977.19|2977.19|2977.34|2977.34|2977.34|2977.34|2977.19|2977.19|0
1632992600000|2021-09-30 09:03:20|2967.99|2967.99|2967.86|2967.86|2967.99|2967.99|2967.86|2967.86|0
1632987220000|2021-09-30 07:33:40|2977.4|2977.4|2977.07|2977.07|2977.4|2977.4|2977.07|2977.07|0
1632992610000|2021-09-30 09:03:30|2967.92|2967.92|2967.92|2967.92|2967.92|2967.92|2967.92|2967.92|0
1632987230000|2021-09-30 07:33:50|2977.49|2977.49|2977.49|2977.49|2977.49|2977.49|2977.49|2977.49|0
1632992620000|2021-09-30 09:03:40|2967.98|2967.98|2967.92|2967.92|2967.98|2967.98|2967.92|2967.92|0
1632987240000|2021-09-30 07:34:00|2977.62|2977.62|2978.15|2978.15|2978.15|2978.15|2977.62|2977.62|0
1632992630000|2021-09-30 09:03:50|2968.07|2968.07|2968.07|2968.07|2968.07|2968.07|2968.07|2968.07|0
1632987250000|2021-09-30 07:34:10|2978.45|2978.45|2978.62|2978.62|2978.77|2978.77|2978.45|2978.45|0
1632992640000|2021-09-30 09:04:00|2968.19|2968.19|2968.26|2968.26|2968.26|2968.26|2968.19|2968.19|0
1632987260000|2021-09-30 07:34:20|2978.74|2978.74|2978.91|2978.91|2978.94|2978.94|2978.74|2978.74|0
1632992650000|2021-09-30 09:04:10|2967.96|2967.96|2967.68|2967.68|2967.96|2967.96|2967.68|2967.68|0
1632987270000|2021-09-30 07:34:30|2979.22|2979.22|2979.28|2979.28|2979.38|2979.38|2979.22|2979.22|0
1632992660000|2021-09-30 09:04:20|2967.73|2967.73|2967.44|2967.44|2967.73|2967.73|2967.44|2967.44|0
1632987290000|2021-09-30 07:34:50|2979.17|2979.17|2978.88|2978.88|2979.17|2979.17|2978.88|2978.88|0
1632992670000|2021-09-30 09:04:30|2967.29|2967.29|2967.29|2967.29|2967.29|2967.29|2967.29|2967.29|0
1632992690000|2021-09-30 09:04:50|2967.35|2967.35|2967.35|2967.35|2967.35|2967.35|2967.35|2967.35|0
1632987310000|2021-09-30 07:35:10|2979.12|2979.12|2979.67|2979.67|2979.67|2979.67|2979|2979|0
1632992700000|2021-09-30 09:05:00|2967.64|2967.64|2967.64|2967.64|2967.7|2967.7|2967.64|2967.64|0
1632987320000|2021-09-30 07:35:20|2979.8|2979.8|2980.07|2980.07|2980.14|2980.14|2979.72|2979.72|0
1632992710000|2021-09-30 09:05:10|2967.44|2967.44|2967.5|2967.5|2967.5|2967.5|2967.44|2967.44|0
1632987330000|2021-09-30 07:35:30|2980.01|2980.01|2979.86|2979.86|2980.14|2980.14|2979.86|2979.86|0
1632992720000|2021-09-30 09:05:20|2967.06|2967.06|2967.06|2967.06|2967.06|2967.06|2967.06|2967.06|0
1632987350000|2021-09-30 07:35:50|2979.65|2979.65|2979.65|2979.65|2979.65|2979.65|2979.65|2979.65|0
1632992730000|2021-09-30 09:05:30|2966.99|2966.99|2966.81|2966.81|2966.99|2966.99|2966.81|2966.81|0
1632987360000|2021-09-30 07:36:00|2979.69|2979.69|2979.45|2979.45|2979.76|2979.76|2979.32|2979.32|0
1632992750000|2021-09-30 09:05:50|2966.86|2966.86|2966.81|2966.81|2966.86|2966.86|2966.81|2966.81|0
1632987370000|2021-09-30 07:36:10|2979.75|2979.75|2980.17|2980.17|2980.32|2980.32|2979.75|2979.75|0
1632992760000|2021-09-30 09:06:00|2966.75|2966.75|2966.63|2966.63|2966.75|2966.75|2966.63|2966.63|0
1632987380000|2021-09-30 07:36:20|2980.31|2980.31|2980.17|2980.17|2980.31|2980.31|2980.17|2980.17|0
1632992790000|2021-09-30 09:06:30|2966.93|2966.93|2965.99|2965.99|2966.93|2966.93|2965.99|2965.99|0
1632987400000|2021-09-30 07:36:40|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|0
1632992800000|2021-09-30 09:06:40|2966.29|2966.29|2966.21|2966.21|2966.29|2966.29|2966.21|2966.21|0
1632987410000|2021-09-30 07:36:50|2980.34|2980.34|2980.22|2980.22|2980.34|2980.34|2980.22|2980.22|0
1632992810000|2021-09-30 09:06:50|2966.32|2966.32|2966.61|2966.61|2966.61|2966.61|2966.32|2966.32|0
1632987420000|2021-09-30 07:37:00|2980.36|2980.36|2980.66|2980.66|2980.8|2980.8|2980.36|2980.36|0
1632992820000|2021-09-30 09:07:00|2966.55|2966.55|2966.12|2966.12|2966.55|2966.55|2966.12|2966.12|0
1632987430000|2021-09-30 07:37:10|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|0
1632992830000|2021-09-30 09:07:10|2965.87|2965.87|2965.87|2965.87|2965.87|2965.87|2965.87|2965.87|0
1632987440000|2021-09-30 07:37:20|2980.58|2980.58|2980.62|2980.62|2980.62|2980.62|2980.58|2980.58|0
1632987450000|2021-09-30 07:37:30|2980.83|2980.83|2980.88|2980.88|2980.88|2980.88|2980.83|2980.83|0
1632992840000|2021-09-30 09:07:20|2965.75|2965.75|2964.82|2964.82|2965.75|2965.75|2964.82|2964.82|0
1632987460000|2021-09-30 07:37:40|2980.78|2980.78|2980.91|2980.91|2980.97|2980.97|2980.67|2980.67|0
1632987470000|2021-09-30 07:37:50|2980.98|2980.98|2980.91|2980.91|2980.98|2980.98|2980.91|2980.91|0
1632992850000|2021-09-30 09:07:30|2964.72|2964.72|2964.59|2964.59|2964.72|2964.72|2964.59|2964.59|0
1632987480000|2021-09-30 07:38:00|2981.7|2981.7|2981.63|2981.63|2981.7|2981.7|2981.63|2981.63|0
1632992880000|2021-09-30 09:08:00|2964.42|2964.42|2964.19|2964.19|2964.42|2964.42|2964.19|2964.19|0
1632987500000|2021-09-30 07:38:20|2981.19|2981.19|2981.08|2981.08|2981.19|2981.19|2980.78|2980.78|0
1632992890000|2021-09-30 09:08:10|2964.14|2964.14|2964.01|2964.01|2964.14|2964.14|2964.01|2964.01|0
1632987510000|2021-09-30 07:38:30|2980.93|2980.93|2980.81|2980.81|2980.93|2980.93|2980.19|2980.19|0
1632992900000|2021-09-30 09:08:20|2964.03|2964.03|2963.9|2963.9|2964.18|2964.18|2963.9|2963.9|0
1632987520000|2021-09-30 07:38:40|2980.95|2980.95|2980.95|2980.95|2980.95|2980.95|2980.95|2980.95|0
1632992910000|2021-09-30 09:08:30|2964.03|2964.03|2964.44|2964.44|2964.62|2964.62|2963.9|2963.9|0
1632987530000|2021-09-30 07:38:50|2981.24|2981.24|2981.09|2981.09|2981.24|2981.24|2981.09|2981.09|0
1632992920000|2021-09-30 09:08:40|2964.33|2964.33|2964.33|2964.33|2964.33|2964.33|2964.33|2964.33|0
1632987540000|2021-09-30 07:39:00|2980.8|2980.8|2980.75|2980.75|2980.81|2980.81|2980.54|2980.54|0
1632992930000|2021-09-30 09:08:50|2964.27|2964.27|2963.81|2963.81|2964.27|2964.27|2963.81|2963.81|0
1632987550000|2021-09-30 07:39:10|2981.34|2981.34|2980.99|2980.99|2981.34|2981.34|2980.7|2980.7|0
1632992940000|2021-09-30 09:09:00|2963.68|2963.68|2963.69|2963.69|2963.82|2963.82|2963.68|2963.68|0
1632987560000|2021-09-30 07:39:20|2981.06|2981.06|2980.74|2980.74|2981.06|2981.06|2980.74|2980.74|0
1632992950000|2021-09-30 09:09:10|2963.84|2963.84|2963.77|2963.77|2963.84|2963.84|2963.69|2963.69|0
1632987570000|2021-09-30 07:39:30|2980.49|2980.49|2980.8|2980.8|2980.8|2980.8|2979.77|2979.77|0
1632992970000|2021-09-30 09:09:30|2963.65|2963.65|2963.36|2963.36|2963.65|2963.65|2963.36|2963.36|0
1632987580000|2021-09-30 07:39:40|2980.92|2980.92|2981.42|2981.42|2981.42|2981.42|2980.92|2980.92|0
1632987590000|2021-09-30 07:39:50|2980.99|2980.99|2980.7|2980.7|2980.99|2980.99|2980.7|2980.7|0
1632992990000|2021-09-30 09:09:50|2963.33|2963.33|2963.52|2963.52|2963.52|2963.52|2963.27|2963.27|0
1632987600000|2021-09-30 07:40:00|2980.76|2980.76|2980.29|2980.29|2980.76|2980.76|2980.23|2980.23|0
1632993000000|2021-09-30 09:10:00|2963.39|2963.39|2963.21|2963.21|2963.39|2963.39|2963.21|2963.21|0
1632987620000|2021-09-30 07:40:20|2980|2980|2978.82|2978.82|2980.19|2980.19|2978.82|2978.82|0
1632993010000|2021-09-30 09:10:10|2962.92|2962.92|2962.92|2962.92|2962.92|2962.92|2962.92|2962.92|0
1632987630000|2021-09-30 07:40:30|2978.77|2978.77|2979.03|2979.03|2979.03|2979.03|2978.77|2978.77|0
1632993020000|2021-09-30 09:10:20|2963.03|2963.03|2962.89|2962.89|2963.03|2963.03|2962.79|2962.79|0
1632987640000|2021-09-30 07:40:40|2979.18|2979.18|2979.18|2979.18|2979.18|2979.18|2979.18|2979.18|0
1632993030000|2021-09-30 09:10:30|2962.77|2962.77|2962.23|2962.23|2962.77|2962.77|2962.23|2962.23|0
1632987650000|2021-09-30 07:40:50|2979.23|2979.23|2979.22|2979.22|2979.29|2979.29|2979.22|2979.22|0
1632993060000|2021-09-30 09:11:00|2962.16|2962.16|2962.28|2962.28|2962.28|2962.28|2962.16|2962.16|0
1632987660000|2021-09-30 07:41:00|2979.16|2979.16|2979.14|2979.14|2979.16|2979.16|2979|2979|0
1632993070000|2021-09-30 09:11:10|2962.43|2962.43|2962.68|2962.68|2962.68|2962.68|2962.43|2962.43|0
1632987670000|2021-09-30 07:41:10|2979.03|2979.03|2979.37|2979.37|2979.47|2979.47|2979.03|2979.03|0
1632993080000|2021-09-30 09:11:20|2962.63|2962.63|2962.63|2962.63|2962.63|2962.63|2962.63|2962.63|0
1632987680000|2021-09-30 07:41:20|2979.51|2979.51|2979.51|2979.51|2979.66|2979.66|2979.51|2979.51|0
1632993100000|2021-09-30 09:11:40|2962.75|2962.75|2963.27|2963.27|2963.27|2963.27|2962.75|2962.75|0
1632987690000|2021-09-30 07:41:30|2979.66|2979.66|2979.21|2979.21|2979.66|2979.66|2978.69|2978.69|0
1632987700000|2021-09-30 07:41:40|2979.36|2979.36|2979.5|2979.5|2979.5|2979.5|2979.36|2979.36|0
1632993110000|2021-09-30 09:11:50|2963.14|2963.14|2963.27|2963.27|2963.27|2963.27|2963.14|2963.14|0
1632987710000|2021-09-30 07:41:50|2979.63|2979.63|2979.78|2979.78|2979.78|2979.78|2979.63|2979.63|0
1632993120000|2021-09-30 09:12:00|2963.22|2963.22|2963.22|2963.22|2963.22|2963.22|2963.22|2963.22|0
1632987730000|2021-09-30 07:42:10|2979.66|2979.66|2979.92|2979.92|2979.92|2979.92|2979.66|2979.66|0
1632993130000|2021-09-30 09:12:10|2963.35|2963.35|2963.35|2963.35|2963.35|2963.35|2963.35|2963.35|0
1632987750000|2021-09-30 07:42:30|2980.18|2980.18|2980.25|2980.25|2980.25|2980.25|2980.18|2980.18|0
1632993150000|2021-09-30 09:12:30|2963.28|2963.28|2963.33|2963.33|2963.33|2963.33|2963.28|2963.28|0
1632987760000|2021-09-30 07:42:40|2980.35|2980.35|2980.35|2980.35|2980.35|2980.35|2980.35|2980.35|0
1632993170000|2021-09-30 09:12:50|2963.28|2963.28|2963.28|2963.28|2963.28|2963.28|2963.28|2963.28|0
1632987770000|2021-09-30 07:42:50|2979.93|2979.93|2979.93|2979.93|2979.93|2979.93|2979.93|2979.93|0
1632993180000|2021-09-30 09:13:00|2963.13|2963.13|2963.4|2963.4|2963.4|2963.4|2963.13|2963.13|0
1632987780000|2021-09-30 07:43:00|2980.19|2980.19|2980.25|2980.25|2980.25|2980.25|2980.19|2980.19|0
1632987810000|2021-09-30 07:43:30|2979.99|2979.99|2980.2|2980.2|2980.2|2980.2|2979.99|2979.99|0
1632987840000|2021-09-30 07:44:00|2980.09|2980.09|2980.09|2980.09|2980.09|2980.09|2980.09|2980.09|0
1632993190000|2021-09-30 09:13:10|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|0
1632987900000|2021-09-30 07:45:00|2979.96|2979.96|2980.47|2980.47|2980.54|2980.54|2979.64|2979.64|0
1632993210000|2021-09-30 09:13:30|2963.17|2963.17|2963.32|2963.32|2963.32|2963.32|2963.17|2963.17|0
1632987910000|2021-09-30 07:45:10|2980.27|2980.27|2980.54|2980.54|2980.92|2980.92|2980.26|2980.26|0
1632993220000|2021-09-30 09:13:40|2963.52|2963.52|2964.04|2964.04|2964.04|2964.04|2963.52|2963.52|0
1632987920000|2021-09-30 07:45:20|2980.73|2980.73|2980.71|2980.71|2980.84|2980.84|2980.71|2980.71|0
1632993230000|2021-09-30 09:13:50|2963.98|2963.98|2963.79|2963.79|2963.98|2963.98|2963.79|2963.79|0
1632987930000|2021-09-30 07:45:30|2980.57|2980.57|2981.2|2981.2|2981.2|2981.2|2980.57|2980.57|0
1632993250000|2021-09-30 09:14:10|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|0
1632987940000|2021-09-30 07:45:40|2981.06|2981.06|2981.21|2981.21|2981.21|2981.21|2981.06|2981.06|0
1632993260000|2021-09-30 09:14:20|2963.81|2963.81|2963.87|2963.87|2963.87|2963.87|2963.81|2963.81|0
1632987960000|2021-09-30 07:46:00|2981.34|2981.34|2981.57|2981.57|2981.57|2981.57|2981.3|2981.3|0
1632987970000|2021-09-30 07:46:10|2981.63|2981.63|2982.61|2982.61|2982.91|2982.91|2981.44|2981.44|0
1632987980000|2021-09-30 07:46:20|2982.5|2982.5|2982.5|2982.5|2982.5|2982.5|2982.5|2982.5|0
1632987990000|2021-09-30 07:46:30|2982.77|2982.77|2982.57|2982.57|2982.84|2982.84|2982.57|2982.57|0
1632993280000|2021-09-30 09:14:40|2963.94|2963.94|2963.93|2963.93|2964.06|2964.06|2963.93|2963.93|0
1632988020000|2021-09-30 07:47:00|2982.47|2982.47|2982.47|2982.47|2982.47|2982.47|2982.47|2982.47|0
1632988030000|2021-09-30 07:47:10|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|0
1632993300000|2021-09-30 09:15:00|2963.81|2963.81|2963.54|2963.54|2963.81|2963.81|2963.4|2963.4|0
1632988040000|2021-09-30 07:47:20|2982.51|2982.51|2982.51|2982.51|2982.51|2982.51|2982.51|2982.51|0
1632993320000|2021-09-30 09:15:20|2963.4|2963.4|2962.48|2962.48|2963.4|2963.4|2962.48|2962.48|0
1632988050000|2021-09-30 07:47:30|2982.66|2982.66|2982.37|2982.37|2982.66|2982.66|2982.37|2982.37|0
1632988060000|2021-09-30 07:47:40|2982.51|2982.51|2982.66|2982.66|2982.66|2982.66|2982.51|2982.51|0
1632988070000|2021-09-30 07:47:50|2982.49|2982.49|2982.49|2982.49|2982.49|2982.49|2982.49|2982.49|0
1632988080000|2021-09-30 07:48:00|2982.63|2982.63|2982.47|2982.47|2982.63|2982.63|2982.43|2982.43|0
1632988100000|2021-09-30 07:48:20|2982.36|2982.36|2982.32|2982.32|2982.36|2982.36|2982.32|2982.32|0
1632988130000|2021-09-30 07:48:50|2982.62|2982.62|2981.89|2981.89|2982.62|2982.62|2981.89|2981.89|0
1632988140000|2021-09-30 07:49:00|2982.33|2982.33|2981.93|2981.93|2982.33|2982.33|2981.93|2981.93|0
1632988150000|2021-09-30 07:49:10|2981.59|2981.59|2981.59|2981.59|2981.59|2981.59|2981.59|2981.59|0
1632988160000|2021-09-30 07:49:20|2981.71|2981.71|2981.99|2981.99|2981.99|2981.99|2981.71|2981.71|0
1632988170000|2021-09-30 07:49:30|2981.85|2981.85|2980.31|2980.31|2981.85|2981.85|2980.31|2980.31|0
1632993330000|2021-09-30 09:15:30|2962.17|2962.17|2962.17|2962.17|2962.37|2962.37|2962.17|2962.17|0
1632988180000|2021-09-30 07:49:40|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|0
1632993340000|2021-09-30 09:15:40|2962.03|2962.03|2961.45|2961.45|2962.03|2962.03|2961.45|2961.45|0
1632988190000|2021-09-30 07:49:50|2980.9|2980.9|2980.9|2980.9|2980.9|2980.9|2980.9|2980.9|0
1632988200000|2021-09-30 07:50:00|2980.75|2980.75|2980.54|2980.54|2980.75|2980.75|2980.31|2980.31|0
1632988210000|2021-09-30 07:50:10|2980.37|2980.37|2980.08|2980.08|2980.37|2980.37|2979.78|2979.78|0
1632988220000|2021-09-30 07:50:20|2979.78|2979.78|2979.78|2979.78|2979.78|2979.78|2979.78|2979.78|0
1632993350000|2021-09-30 09:15:50|2961.24|2961.24|2959.56|2959.56|2961.24|2961.24|2959.56|2959.56|0
1632988230000|2021-09-30 07:50:30|2979.92|2979.92|2979.92|2979.92|2979.92|2979.92|2979.92|2979.92|0
1632993360000|2021-09-30 09:16:00|2959.5|2959.5|2958.43|2958.43|2959.5|2959.5|2958.43|2958.43|0
1632988240000|2021-09-30 07:50:40|2979.78|2979.78|2979.9|2979.9|2979.9|2979.9|2979.78|2979.78|0
1632993370000|2021-09-30 09:16:10|2958.32|2958.32|2958.48|2958.48|2958.48|2958.48|2958.18|2958.18|0
1632988250000|2021-09-30 07:50:50|2979.85|2979.85|2979.96|2979.96|2979.96|2979.96|2979.85|2979.85|0
1632988260000|2021-09-30 07:51:00|2980.24|2980.24|2980.74|2980.74|2980.74|2980.74|2980.24|2980.24|0
1632988270000|2021-09-30 07:51:10|2980.94|2980.94|2981.11|2981.11|2981.24|2981.24|2980.87|2980.87|0
1632993380000|2021-09-30 09:16:20|2958.03|2958.03|2957.89|2957.89|2958.03|2958.03|2957.89|2957.89|0
1632988280000|2021-09-30 07:51:20|2981.25|2981.25|2981.28|2981.28|2981.28|2981.28|2980.99|2980.99|0
1632988290000|2021-09-30 07:51:30|2981.42|2981.42|2980.54|2980.54|2981.42|2981.42|2980.54|2980.54|0
1632993390000|2021-09-30 09:16:30|2957.28|2957.28|2957.37|2957.37|2957.4|2957.4|2957.28|2957.28|0
1632988300000|2021-09-30 07:51:40|2980.91|2980.91|2980.91|2980.91|2980.91|2980.91|2980.91|2980.91|0
1632988310000|2021-09-30 07:51:50|2980.79|2980.79|2979.9|2979.9|2980.79|2980.79|2979.9|2979.9|0
1632988320000|2021-09-30 07:52:00|2980.35|2980.35|2981.05|2981.05|2981.2|2981.2|2980.35|2980.35|0
1632988330000|2021-09-30 07:52:10|2981.35|2981.35|2981.35|2981.35|2981.35|2981.35|2981.35|2981.35|0
1632993400000|2021-09-30 09:16:40|2957.08|2957.08|2957.07|2957.07|2957.08|2957.08|2956.93|2956.93|0
1632988340000|2021-09-30 07:52:20|2981.38|2981.38|2981.18|2981.18|2981.38|2981.38|2981.12|2981.12|0
1632993410000|2021-09-30 09:16:50|2957.21|2957.21|2957.12|2957.12|2957.21|2957.21|2957.12|2957.12|0
1632993420000|2021-09-30 09:17:00|2956.95|2956.95|2956.59|2956.59|2957.12|2957.12|2956.59|2956.59|0
1632988350000|2021-09-30 07:52:30|2981.33|2981.33|2981.53|2981.53|2981.53|2981.53|2981.33|2981.33|0
1632993430000|2021-09-30 09:17:10|2956.71|2956.71|2956.86|2956.86|2956.97|2956.97|2956.71|2956.71|0
1632988360000|2021-09-30 07:52:40|2981.59|2981.59|2981.73|2981.73|2981.73|2981.73|2981.59|2981.59|0
1632993440000|2021-09-30 09:17:20|2956.81|2956.81|2956.1|2956.1|2956.95|2956.95|2956.1|2956.1|0
1632988370000|2021-09-30 07:52:50|2981.86|2981.86|2983.4|2983.4|2983.4|2983.4|2981.86|2981.86|0
1632993450000|2021-09-30 09:17:30|2956.2|2956.2|2956.2|2956.2|2956.2|2956.2|2956.06|2956.06|0
1632988380000|2021-09-30 07:53:00|2983.25|2983.25|2983.29|2983.29|2983.29|2983.29|2982.96|2982.96|0
1632993460000|2021-09-30 09:17:40|2956.3|2956.3|2955.12|2955.12|2956.41|2956.41|2954.82|2954.82|0
1632988390000|2021-09-30 07:53:10|2982.55|2982.55|2982.45|2982.45|2982.55|2982.55|2982.45|2982.45|0
1632993470000|2021-09-30 09:17:50|2955.18|2955.18|2954.93|2954.93|2955.18|2955.18|2954.93|2954.93|0
1632988400000|2021-09-30 07:53:20|2982.58|2982.58|2983.59|2983.59|2983.65|2983.65|2982.58|2982.58|0
1632993480000|2021-09-30 09:18:00|2954.79|2954.79|2954.9|2954.9|2954.9|2954.9|2954.79|2954.79|0
1632988410000|2021-09-30 07:53:30|2983.66|2983.66|2983.66|2983.66|2983.66|2983.66|2983.66|2983.66|0
1632988420000|2021-09-30 07:53:40|2983.56|2983.56|2983.68|2983.68|2983.68|2983.68|2983.56|2983.56|0
1632988440000|2021-09-30 07:54:00|2983.83|2983.83|2983.83|2983.83|2983.83|2983.83|2983.83|2983.83|0
1632993500000|2021-09-30 09:18:20|2955.03|2955.03|2955.22|2955.22|2955.22|2955.22|2955.03|2955.03|0
1632988450000|2021-09-30 07:54:10|2984.07|2984.07|2984.07|2984.07|2984.07|2984.07|2984.07|2984.07|0
1632993510000|2021-09-30 09:18:30|2955.16|2955.16|2955.04|2955.04|2955.41|2955.41|2954.94|2954.94|0
1632988460000|2021-09-30 07:54:20|2984.14|2984.14|2984.95|2984.95|2984.95|2984.95|2984.14|2984.14|0
1632993530000|2021-09-30 09:18:50|2954.97|2954.97|2954.91|2954.91|2954.97|2954.97|2954.91|2954.91|0
1632988470000|2021-09-30 07:54:30|2984.83|2984.83|2984.51|2984.51|2984.83|2984.83|2984.51|2984.51|0
1632993540000|2021-09-30 09:19:00|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|0
1632988490000|2021-09-30 07:54:50|2984.65|2984.65|2984.61|2984.61|2984.65|2984.65|2984.61|2984.61|0
1632993550000|2021-09-30 09:19:10|2954.84|2954.84|2953.14|2953.14|2954.84|2954.84|2953.14|2953.14|0
1632988500000|2021-09-30 07:55:00|2984.67|2984.67|2984.67|2984.67|2984.67|2984.67|2984.67|2984.67|0
1632993560000|2021-09-30 09:19:20|2953.07|2953.07|2953.07|2953.07|2953.07|2953.07|2953.07|2953.07|0
1632988510000|2021-09-30 07:55:10|2984.8|2984.8|2984.8|2984.8|2984.8|2984.8|2984.8|2984.8|0
1632993570000|2021-09-30 09:19:30|2953.17|2953.17|2953.17|2953.17|2953.17|2953.17|2953.17|2953.17|0
1632988520000|2021-09-30 07:55:20|2985.09|2985.09|2985.08|2985.08|2985.21|2985.21|2985.08|2985.08|0
1632993580000|2021-09-30 09:19:40|2953.11|2953.11|2952.33|2952.33|2953.11|2953.11|2952.33|2952.33|0
1632988530000|2021-09-30 07:55:30|2984.84|2984.84|2983.73|2983.73|2984.84|2984.84|2983.73|2983.73|0
1632993590000|2021-09-30 09:19:50|2952.18|2952.18|2952.2|2952.2|2952.47|2952.47|2952.11|2952.11|0
1632988540000|2021-09-30 07:55:40|2983.47|2983.47|2983.16|2983.16|2983.47|2983.47|2983.16|2983.16|0
1632988550000|2021-09-30 07:55:50|2983.01|2983.01|2982.84|2982.84|2983.01|2983.01|2982.84|2982.84|0
1632993600000|2021-09-30 09:20:00|2952.09|2952.09|2952.59|2952.59|2952.65|2952.65|2952.09|2952.09|0
1632988560000|2021-09-30 07:56:00|2982.53|2982.53|2982.61|2982.61|2982.61|2982.61|2982.41|2982.41|0
1632993610000|2021-09-30 09:20:10|2952.45|2952.45|2952.28|2952.28|2952.45|2952.45|2952.24|2952.24|0
1632988570000|2021-09-30 07:56:10|2982.17|2982.17|2981.19|2981.19|2982.17|2982.17|2981.07|2981.07|0
1632993620000|2021-09-30 09:20:20|2952.34|2952.34|2952.34|2952.34|2952.34|2952.34|2952.34|2952.34|0
1632988580000|2021-09-30 07:56:20|2981.06|2981.06|2980.7|2980.7|2981.06|2981.06|2980.7|2980.7|0
1632993630000|2021-09-30 09:20:30|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|0
1632988590000|2021-09-30 07:56:30|2980.64|2980.64|2980.64|2980.64|2980.64|2980.64|2980.64|2980.64|0
1632993640000|2021-09-30 09:20:40|2952.22|2952.22|2952.57|2952.57|2952.57|2952.57|2952.22|2952.22|0
1632988600000|2021-09-30 07:56:40|2980.49|2980.49|2980.2|2980.2|2980.49|2980.49|2980.2|2980.2|0
1632993660000|2021-09-30 09:21:00|2952.51|2952.51|2952.36|2952.36|2952.51|2952.51|2952.36|2952.36|0
1632988610000|2021-09-30 07:56:50|2980.05|2980.05|2978.99|2978.99|2980.05|2980.05|2978.99|2978.99|0
1632993680000|2021-09-30 09:21:20|2952.12|2952.12|2951.79|2951.79|2952.12|2952.12|2951.79|2951.79|0
1632988620000|2021-09-30 07:57:00|2978.85|2978.85|2978.85|2978.85|2978.85|2978.85|2978.7|2978.7|0
1632993690000|2021-09-30 09:21:30|2951.65|2951.65|2951.65|2951.65|2951.65|2951.65|2951.65|2951.65|0
1632988630000|2021-09-30 07:57:10|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|0
1632993710000|2021-09-30 09:21:50|2951.28|2951.28|2951.17|2951.17|2951.28|2951.28|2951.17|2951.17|0
1632988640000|2021-09-30 07:57:20|2979.09|2979.09|2978.88|2978.88|2979.09|2979.09|2978.83|2978.83|0
1632993730000|2021-09-30 09:22:10|2951.21|2951.21|2951.21|2951.21|2951.21|2951.21|2951.21|2951.21|0
1632988650000|2021-09-30 07:57:30|2979.03|2979.03|2978.88|2978.88|2979.03|2979.03|2978.88|2978.88|0
1632993750000|2021-09-30 09:22:30|2950.92|2950.92|2950.77|2950.77|2950.92|2950.92|2950.77|2950.77|0
1632988660000|2021-09-30 07:57:40|2978.77|2978.77|2978.6|2978.6|2978.77|2978.77|2978.53|2978.53|0
1632993770000|2021-09-30 09:22:50|2950.83|2950.83|2950.9|2950.9|2950.9|2950.9|2950.83|2950.83|0
1632988670000|2021-09-30 07:57:50|2978.47|2978.47|2978.24|2978.24|2978.47|2978.47|2978.13|2978.13|0
1632993790000|2021-09-30 09:23:10|2950.96|2950.96|2951.04|2951.04|2951.07|2951.07|2950.94|2950.94|0
1632988680000|2021-09-30 07:58:00|2977.87|2977.87|2977.87|2977.87|2977.87|2977.87|2977.87|2977.87|0
1632993800000|2021-09-30 09:23:20|2950.98|2950.98|2950.98|2950.98|2950.98|2950.98|2950.98|2950.98|0
1632988700000|2021-09-30 07:58:20|2977.74|2977.74|2977.74|2977.74|2977.74|2977.74|2977.74|2977.74|0
1632993810000|2021-09-30 09:23:30|2951.13|2951.13|2950.65|2950.65|2951.13|2951.13|2950.65|2950.65|0
1632988710000|2021-09-30 07:58:30|2977.81|2977.81|2977.81|2977.81|2977.81|2977.81|2977.81|2977.81|0
1632993820000|2021-09-30 09:23:40|2950.58|2950.58|2951.6|2951.6|2951.6|2951.6|2950.48|2950.48|0
1632988720000|2021-09-30 07:58:40|2978.1|2978.1|2978.26|2978.26|2978.26|2978.26|2978.05|2978.05|0
1632993840000|2021-09-30 09:24:00|2951.55|2951.55|2951.65|2951.65|2951.65|2951.65|2951.55|2951.55|0
1632988740000|2021-09-30 07:59:00|2978.11|2978.11|2976.95|2976.95|2978.11|2978.11|2976.95|2976.95|0
1632993850000|2021-09-30 09:24:10|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|0
1632988750000|2021-09-30 07:59:10|2976.72|2976.72|2976.72|2976.72|2976.72|2976.72|2976.72|2976.72|0
1632993860000|2021-09-30 09:24:20|2951.77|2951.77|2952.05|2952.05|2952.05|2952.05|2951.65|2951.65|0
1632988760000|2021-09-30 07:59:20|2976.92|2976.92|2976.92|2976.92|2976.92|2976.92|2976.92|2976.92|0
1632993870000|2021-09-30 09:24:30|2952.17|2952.17|2952.17|2952.17|2952.17|2952.17|2952.17|2952.17|0
1632988770000|2021-09-30 07:59:30|2976.98|2976.98|2976.98|2976.98|2976.98|2976.98|2976.98|2976.98|0
1632988780000|2021-09-30 07:59:40|2976.92|2976.92|2976.86|2976.86|2976.92|2976.92|2976.86|2976.86|0
1632988790000|2021-09-30 07:59:50|2976.81|2976.81|2976.94|2976.94|2976.94|2976.94|2976.81|2976.81|0
1632993900000|2021-09-30 09:25:00|2951.73|2951.73|2951.52|2951.52|2951.73|2951.73|2951.52|2951.52|0
1632988800000|2021-09-30 08:00:00|2976.79|2976.79|2976.65|2976.65|2976.79|2976.79|2976.65|2976.65|0
1632993910000|2021-09-30 09:25:10|2951.55|2951.55|2951.5|2951.5|2951.55|2951.55|2951.5|2951.5|0
1632988850000|2021-09-30 08:00:50|2976.61|2976.61|2976.67|2976.67|2976.67|2976.67|2976.61|2976.61|0
1632993920000|2021-09-30 09:25:20|2951.61|2951.61|2951.69|2951.69|2951.81|2951.81|2951.61|2951.61|0
1632988860000|2021-09-30 08:01:00|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|0
1632993930000|2021-09-30 09:25:30|2951.76|2951.76|2951.66|2951.66|2951.78|2951.78|2951.66|2951.66|0
1632993940000|2021-09-30 09:25:40|2951.53|2951.53|2951.6|2951.6|2951.6|2951.6|2951.53|2951.53|0
1632988870000|2021-09-30 08:01:10|2976.53|2976.53|2977.1|2977.1|2977.1|2977.1|2976.53|2976.53|0
1632993950000|2021-09-30 09:25:50|2951.53|2951.53|2951.53|2951.53|2951.53|2951.53|2951.53|2951.53|0
1632988910000|2021-09-30 08:01:50|2977.3|2977.3|2977.8|2977.8|2977.8|2977.8|2977.3|2977.3|0
1632993960000|2021-09-30 09:26:00|2951.67|2951.67|2951.71|2951.71|2951.71|2951.71|2951.67|2951.67|0
1632988920000|2021-09-30 08:02:00|2977.51|2977.51|2977.51|2977.51|2977.51|2977.51|2977.51|2977.51|0
1632993980000|2021-09-30 09:26:20|2951.57|2951.57|2951.57|2951.57|2951.57|2951.57|2951.57|2951.57|0
1632988930000|2021-09-30 08:02:10|2977.41|2977.41|2977.19|2977.19|2977.41|2977.41|2977.19|2977.19|0
1632994000000|2021-09-30 09:26:40|2951.44|2951.44|2951.5|2951.5|2951.57|2951.57|2951.44|2951.44|0
1632988950000|2021-09-30 08:02:30|2977.26|2977.26|2977.26|2977.26|2977.26|2977.26|2977.26|2977.26|0
1632994010000|2021-09-30 09:26:50|2951.44|2951.44|2951.88|2951.88|2951.88|2951.88|2951.44|2951.44|0
1632988960000|2021-09-30 08:02:40|2977.98|2977.98|2977.98|2977.98|2977.98|2977.98|2977.98|2977.98|0
1632994020000|2021-09-30 09:27:00|2951.72|2951.72|2951.52|2951.52|2951.72|2951.72|2951.52|2951.52|0
1632988970000|2021-09-30 08:02:50|2977.7|2977.7|2977.7|2977.7|2977.7|2977.7|2977.7|2977.7|0
1632994040000|2021-09-30 09:27:20|2951.75|2951.75|2951.75|2951.75|2951.75|2951.75|2951.75|2951.75|0
1632988980000|2021-09-30 08:03:00|2977.4|2977.4|2977.4|2977.4|2977.4|2977.4|2977.4|2977.4|0
1632994050000|2021-09-30 09:27:30|2951.61|2951.61|2951.54|2951.54|2951.61|2951.61|2951.54|2951.54|0
1632988990000|2021-09-30 08:03:10|2977.34|2977.34|2976.59|2976.59|2977.34|2977.34|2976.59|2976.59|0
1632994060000|2021-09-30 09:27:40|2951.6|2951.6|2951.6|2951.6|2951.6|2951.6|2951.6|2951.6|0
1632989000000|2021-09-30 08:03:20|2976.52|2976.52|2976.23|2976.23|2976.52|2976.52|2976.23|2976.23|0
1632994070000|2021-09-30 09:27:50|2951.5|2951.5|2951.4|2951.4|2951.5|2951.5|2951.4|2951.4|0
1632989010000|2021-09-30 08:03:30|2975.98|2975.98|2975.53|2975.53|2975.98|2975.98|2975.53|2975.53|0
1632994080000|2021-09-30 09:28:00|2951.52|2951.52|2951.52|2951.52|2951.52|2951.52|2951.52|2951.52|0
1632989020000|2021-09-30 08:03:40|2975.65|2975.65|2975.78|2975.78|2975.78|2975.78|2975.65|2975.65|0
1632994090000|2021-09-30 09:28:10|2951.37|2951.37|2951.37|2951.37|2951.37|2951.37|2951.37|2951.37|0
1632989030000|2021-09-30 08:03:50|2975.65|2975.65|2975.58|2975.58|2975.65|2975.65|2975.58|2975.58|0
1632994100000|2021-09-30 09:28:20|2951.96|2951.96|2951.67|2951.67|2951.96|2951.96|2951.67|2951.67|0
1632989040000|2021-09-30 08:04:00|2975.84|2975.84|2975.91|2975.91|2975.91|2975.91|2975.78|2975.78|0
1632994110000|2021-09-30 09:28:30|2951.63|2951.63|2951.49|2951.49|2951.63|2951.63|2951.49|2951.49|0
1632989050000|2021-09-30 08:04:10|2975.84|2975.84|2975.86|2975.86|2975.98|2975.98|2975.84|2975.84|0
1632994130000|2021-09-30 09:28:50|2951|2951|2951.59|2951.59|2951.59|2951.59|2951|2951|0
1632989060000|2021-09-30 08:04:20|2976.15|2976.15|2976.11|2976.11|2976.24|2976.24|2976.09|2976.09|0
1632994140000|2021-09-30 09:29:00|2951.44|2951.44|2951.51|2951.51|2951.51|2951.51|2951.38|2951.38|0
1632989070000|2021-09-30 08:04:30|2976|2976|2976.03|2976.03|2976.15|2976.15|2976|2976|0
1632994150000|2021-09-30 09:29:10|2951.44|2951.44|2951.38|2951.38|2951.44|2951.44|2951.38|2951.38|0
1632989080000|2021-09-30 08:04:40|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|0
1632994160000|2021-09-30 09:29:20|2950.94|2950.94|2951.06|2951.06|2951.06|2951.06|2950.73|2950.73|0
1632989090000|2021-09-30 08:04:50|2976|2976|2976|2976|2976|2976|2976|2976|0
1632994170000|2021-09-30 09:29:30|2950.94|2950.94|2950.86|2950.86|2951.04|2951.04|2950.8|2950.8|0
1632994180000|2021-09-30 09:29:40|2950.81|2950.81|2951.17|2951.17|2951.17|2951.17|2950.81|2950.81|0
1632989100000|2021-09-30 08:05:00|2975.94|2975.94|2975.81|2975.81|2975.94|2975.94|2975.81|2975.81|0
1632994200000|2021-09-30 09:30:00|2951.28|2951.28|2951.21|2951.21|2951.28|2951.28|2951.21|2951.21|0
1632989110000|2021-09-30 08:05:10|2975.93|2975.93|2976.04|2976.04|2976.04|2976.04|2975.93|2975.93|0
1632994220000|2021-09-30 09:30:20|2951.33|2951.33|2951.33|2951.33|2951.33|2951.33|2951.33|2951.33|0
1632989120000|2021-09-30 08:05:20|2975.91|2975.91|2976|2976|2976|2976|2975.79|2975.79|0
1632994230000|2021-09-30 09:30:30|2951.22|2951.22|2951.43|2951.43|2951.43|2951.43|2951.22|2951.22|0
1632989130000|2021-09-30 08:05:30|2976.06|2976.06|2975.77|2975.77|2976.06|2976.06|2975.77|2975.77|0
1632994270000|2021-09-30 09:31:10|2951.32|2951.32|2951.32|2951.32|2951.32|2951.32|2951.32|2951.32|0
1632989140000|2021-09-30 08:05:40|2975.6|2975.6|2975.6|2975.6|2975.6|2975.6|2975.6|2975.6|0
1632994300000|2021-09-30 09:31:40|2950.91|2950.91|2950.85|2950.85|2950.91|2950.91|2950.41|2950.41|0
1632989160000|2021-09-30 08:06:00|2975.48|2975.48|2975.09|2975.09|2975.66|2975.66|2975.09|2975.09|0
1632994310000|2021-09-30 09:31:50|2950.98|2950.98|2950.83|2950.83|2950.98|2950.98|2950.83|2950.83|0
1632989180000|2021-09-30 08:06:20|2974.81|2974.81|2975.2|2975.2|2975.2|2975.2|2974.81|2974.81|0
1632994320000|2021-09-30 09:32:00|2950.89|2950.89|2950.66|2950.66|2950.92|2950.92|2950.66|2950.66|0
1632989190000|2021-09-30 08:06:30|2975.07|2975.07|2974.99|2974.99|2975.14|2975.14|2974.81|2974.81|0
1632994330000|2021-09-30 09:32:10|2950.6|2950.6|2950.6|2950.6|2950.6|2950.6|2950.6|2950.6|0
1632989200000|2021-09-30 08:06:40|2974.95|2974.95|2974.95|2974.95|2974.95|2974.95|2974.95|2974.95|0
1632994340000|2021-09-30 09:32:20|2950.55|2950.55|2950.15|2950.15|2950.6|2950.6|2950.15|2950.15|0
1632989210000|2021-09-30 08:06:50|2975.08|2975.08|2975.94|2975.94|2975.94|2975.94|2975.08|2975.08|0
1632994360000|2021-09-30 09:32:40|2950.05|2950.05|2949.91|2949.91|2950.05|2950.05|2949.91|2949.91|0
1632989220000|2021-09-30 08:07:00|2975.8|2975.8|2975.78|2975.78|2975.8|2975.8|2975.38|2975.38|0
1632989230000|2021-09-30 08:07:10|2975.92|2975.92|2975.59|2975.59|2975.92|2975.92|2975.59|2975.59|0
1632989240000|2021-09-30 08:07:20|2975.54|2975.54|2975.54|2975.54|2975.59|2975.59|2975.54|2975.54|0
1632994380000|2021-09-30 09:33:00|2949.32|2949.32|2949.32|2949.32|2949.32|2949.32|2949.32|2949.32|0
1632989250000|2021-09-30 08:07:30|2975.65|2975.65|2975.65|2975.65|2975.65|2975.65|2975.65|2975.65|0
1632989260000|2021-09-30 08:07:40|2975.7|2975.7|2975.92|2975.92|2975.92|2975.92|2975.7|2975.7|0
1632989270000|2021-09-30 08:07:50|2975.97|2975.97|2975.86|2975.86|2976.12|2976.12|2975.86|2975.86|0
1632989280000|2021-09-30 08:08:00|2976.3|2976.3|2976.3|2976.3|2976.3|2976.3|2976.3|2976.3|0
1632994390000|2021-09-30 09:33:10|2949.21|2949.21|2949.16|2949.16|2949.21|2949.21|2949.09|2949.09|0
1632989290000|2021-09-30 08:08:10|2976.24|2976.24|2976.44|2976.44|2976.44|2976.44|2976.09|2976.09|0
1632994400000|2021-09-30 09:33:20|2949.29|2949.29|2949.28|2949.28|2949.36|2949.36|2949.21|2949.21|0
1632989300000|2021-09-30 08:08:20|2976.58|2976.58|2976.9|2976.9|2977.05|2977.05|2976.58|2976.58|0
1632994410000|2021-09-30 09:33:30|2949.42|2949.42|2949.28|2949.28|2949.42|2949.42|2949.28|2949.28|0
1632989310000|2021-09-30 08:08:30|2977.07|2977.07|2977.36|2977.36|2977.36|2977.36|2977.07|2977.07|0
1632994420000|2021-09-30 09:33:40|2949.41|2949.41|2949.41|2949.41|2949.41|2949.41|2949.41|2949.41|0
1632989320000|2021-09-30 08:08:40|2977.66|2977.66|2977.66|2977.66|2977.66|2977.66|2977.66|2977.66|0
1632989330000|2021-09-30 08:08:50|2977.72|2977.72|2976.66|2976.66|2977.92|2977.92|2976.66|2976.66|0
1632994430000|2021-09-30 09:33:50|2949.7|2949.7|2950.44|2950.44|2950.44|2950.44|2949.7|2949.7|0
1632989340000|2021-09-30 08:09:00|2976.52|2976.52|2975.78|2975.78|2976.52|2976.52|2975.78|2975.78|0
1632994440000|2021-09-30 09:34:00|2950.33|2950.33|2950.38|2950.38|2950.38|2950.38|2950.33|2950.33|0
1632989360000|2021-09-30 08:09:20|2975.49|2975.49|2975.28|2975.28|2975.49|2975.49|2975.28|2975.28|0
1632994450000|2021-09-30 09:34:10|2950.67|2950.67|2950.93|2950.93|2950.93|2950.93|2950.67|2950.67|0
1632989380000|2021-09-30 08:09:40|2975.42|2975.42|2975.42|2975.42|2975.42|2975.42|2975.42|2975.42|0
1632994490000|2021-09-30 09:34:50|2951|2951|2951.06|2951.06|2951.06|2951.06|2951|2951|0
1632989400000|2021-09-30 08:10:00|2975.63|2975.63|2975.83|2975.83|2975.83|2975.83|2975.63|2975.63|0
1632994500000|2021-09-30 09:35:00|2951.19|2951.19|2951.06|2951.06|2951.19|2951.19|2951.06|2951.06|0
1632989410000|2021-09-30 08:10:10|2975.98|2975.98|2975.99|2975.99|2975.99|2975.99|2975.93|2975.93|0
1632994510000|2021-09-30 09:35:10|2951.31|2951.31|2951.37|2951.37|2951.37|2951.37|2951.31|2951.31|0
1632989420000|2021-09-30 08:10:20|2976.29|2976.29|2976.47|2976.47|2976.47|2976.47|2976.04|2976.04|0
1632994520000|2021-09-30 09:35:20|2951.43|2951.43|2951.43|2951.43|2951.43|2951.43|2951.43|2951.43|0
1632989470000|2021-09-30 08:11:10|2976.18|2976.18|2976.18|2976.18|2976.18|2976.18|2976.18|2976.18|0
1632994530000|2021-09-30 09:35:30|2951.55|2951.55|2951.55|2951.55|2951.55|2951.55|2951.55|2951.55|0
1632989480000|2021-09-30 08:11:20|2976.25|2976.25|2976.54|2976.54|2976.54|2976.54|2976.25|2976.25|0
1632994550000|2021-09-30 09:35:50|2951.84|2951.84|2951.98|2951.98|2951.98|2951.98|2951.25|2951.25|0
1632989520000|2021-09-30 08:12:00|2976.39|2976.39|2976.83|2976.83|2976.93|2976.93|2976.39|2976.39|0
1632989530000|2021-09-30 08:12:10|2976.7|2976.7|2976.65|2976.65|2976.7|2976.7|2976.65|2976.65|0
1632994560000|2021-09-30 09:36:00|2952.02|2952.02|2951.97|2951.97|2952.25|2952.25|2951.68|2951.68|0
1632989540000|2021-09-30 08:12:20|2976.74|2976.74|2977.23|2977.23|2977.23|2977.23|2976.74|2976.74|0
1632994570000|2021-09-30 09:36:10|2952.03|2952.03|2952.03|2952.03|2952.03|2952.03|2952.03|2952.03|0
1632989550000|2021-09-30 08:12:30|2977.38|2977.38|2977.38|2977.38|2977.53|2977.53|2977.38|2977.38|0
1632994580000|2021-09-30 09:36:20|2952.18|2952.18|2952.03|2952.03|2952.33|2952.33|2952.03|2952.03|0
1632989560000|2021-09-30 08:12:40|2977.43|2977.43|2977.29|2977.29|2977.58|2977.58|2977.29|2977.29|0
1632989580000|2021-09-30 08:13:00|2977.34|2977.34|2977.36|2977.36|2977.36|2977.36|2977.22|2977.22|0
1632994590000|2021-09-30 09:36:30|2951.91|2951.91|2952.1|2952.1|2952.1|2952.1|2951.91|2951.91|0
1632989590000|2021-09-30 08:13:10|2977.06|2977.06|2977.06|2977.06|2977.06|2977.06|2977.06|2977.06|0
1632989600000|2021-09-30 08:13:20|2976.8|2976.8|2976.86|2976.86|2976.86|2976.86|2976.8|2976.8|0
1632989620000|2021-09-30 08:13:40|2976.99|2976.99|2977.14|2977.14|2977.14|2977.14|2976.99|2976.99|0
1632994600000|2021-09-30 09:36:40|2951.98|2951.98|2951.91|2951.91|2951.98|2951.98|2951.91|2951.91|0
1632989630000|2021-09-30 08:13:50|2976.99|2976.99|2976.55|2976.55|2976.99|2976.99|2976.41|2976.41|0
1632989640000|2021-09-30 08:14:00|2976.41|2976.41|2975.84|2975.84|2976.55|2976.55|2975.72|2975.72|0
1632989650000|2021-09-30 08:14:10|2975.96|2975.96|2976.58|2976.58|2976.73|2976.73|2975.96|2975.96|0
1632989660000|2021-09-30 08:14:20|2976.43|2976.43|2975.82|2975.82|2976.43|2976.43|2975.82|2975.82|0
1632994610000|2021-09-30 09:36:50|2951.87|2951.87|2951.85|2951.85|2951.87|2951.87|2951.8|2951.8|0
1632989670000|2021-09-30 08:14:30|2975.75|2975.75|2975.48|2975.48|2975.75|2975.75|2975.42|2975.42|0
1632994620000|2021-09-30 09:37:00|2951.9|2951.9|2952|2952|2952|2952|2951.9|2951.9|0
1632989680000|2021-09-30 08:14:40|2975.37|2975.37|2975.66|2975.66|2975.66|2975.66|2975.37|2975.37|0
1632989690000|2021-09-30 08:14:50|2975.72|2975.72|2975.58|2975.58|2975.72|2975.72|2975.52|2975.52|0
1632989700000|2021-09-30 08:15:00|2975.54|2975.54|2975.17|2975.17|2975.54|2975.54|2975.17|2975.17|0
1632989710000|2021-09-30 08:15:10|2975.05|2975.05|2974.84|2974.84|2975.05|2975.05|2974.84|2974.84|0
1632989720000|2021-09-30 08:15:20|2974.9|2974.9|2974.33|2974.33|2974.9|2974.9|2974.33|2974.33|0
1632994630000|2021-09-30 09:37:10|2952.14|2952.14|2952.14|2952.14|2952.14|2952.14|2952.14|2952.14|0
1632989730000|2021-09-30 08:15:30|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|0
1632994660000|2021-09-30 09:37:40|2952.44|2952.44|2952.29|2952.29|2952.59|2952.59|2952.29|2952.29|0
1632989740000|2021-09-30 08:15:40|2974.16|2974.16|2974.1|2974.1|2974.4|2974.4|2974.1|2974.1|0
1632994670000|2021-09-30 09:37:50|2952.34|2952.34|2952.11|2952.11|2952.34|2952.34|2952.11|2952.11|0
1632989750000|2021-09-30 08:15:50|2973.82|2973.82|2973.82|2973.82|2973.82|2973.82|2973.82|2973.82|0
1632994700000|2021-09-30 09:38:20|2951.96|2951.96|2951.77|2951.77|2951.96|2951.96|2951.77|2951.77|0
1632989760000|2021-09-30 08:16:00|2973.67|2973.67|2973.67|2973.67|2973.67|2973.67|2973.67|2973.67|0
1632994710000|2021-09-30 09:38:30|2951.64|2951.64|2951.4|2951.4|2951.64|2951.64|2951.4|2951.4|0
1632989770000|2021-09-30 08:16:10|2973.48|2973.48|2974.05|2974.05|2974.05|2974.05|2973.37|2973.37|0
1632994720000|2021-09-30 09:38:40|2951.34|2951.34|2951.22|2951.22|2951.34|2951.34|2951.22|2951.22|0
1632989780000|2021-09-30 08:16:20|2973.95|2973.95|2973.7|2973.7|2973.95|2973.95|2973.7|2973.7|0
1632994730000|2021-09-30 09:38:50|2951.03|2951.03|2951.16|2951.16|2951.18|2951.18|2951.03|2951.03|0
1632989790000|2021-09-30 08:16:30|2973.3|2973.3|2973.3|2973.3|2973.3|2973.3|2973.3|2973.3|0
1632994740000|2021-09-30 09:39:00|2951.25|2951.25|2951.25|2951.25|2951.25|2951.25|2951.25|2951.25|0
1632989810000|2021-09-30 08:16:50|2973.23|2973.23|2973.17|2973.17|2973.23|2973.23|2973.17|2973.17|0
1632994750000|2021-09-30 09:39:10|2951.19|2951.19|2951.19|2951.19|2951.19|2951.19|2951.19|2951.19|0
1632989820000|2021-09-30 08:17:00|2972.09|2972.09|2972.09|2972.09|2972.09|2972.09|2972.09|2972.09|0
1632989830000|2021-09-30 08:17:10|2971.79|2971.79|2971.69|2971.69|2971.79|2971.79|2971.69|2971.69|0
1632989840000|2021-09-30 08:17:20|2971.4|2971.4|2971.1|2971.1|2971.4|2971.4|2971.1|2971.1|0
1632994760000|2021-09-30 09:39:20|2951.25|2951.25|2951.25|2951.25|2951.25|2951.25|2951.25|2951.25|0
1632989850000|2021-09-30 08:17:30|2971.38|2971.38|2971.38|2971.38|2971.38|2971.38|2971.38|2971.38|0
1632994770000|2021-09-30 09:39:30|2951.18|2951.18|2951.18|2951.18|2951.18|2951.18|2951.18|2951.18|0
1632989870000|2021-09-30 08:17:50|2971.53|2971.53|2970.94|2970.94|2971.53|2971.53|2970.94|2970.94|0
1632994790000|2021-09-30 09:39:50|2951.06|2951.06|2951.06|2951.06|2951.06|2951.06|2951.06|2951.06|0
1632989880000|2021-09-30 08:18:00|2970.64|2970.64|2970.53|2970.53|2970.64|2970.64|2970.53|2970.53|0
1632994800000|2021-09-30 09:40:00|2950.84|2950.84|2950.71|2950.71|2950.84|2950.84|2950.71|2950.71|0
1632989890000|2021-09-30 08:18:10|2970.47|2970.47|2970.29|2970.29|2970.47|2970.47|2970.29|2970.29|0
1632994810000|2021-09-30 09:40:10|2950.65|2950.65|2950.52|2950.52|2950.65|2950.65|2950.5|2950.5|0
1632989900000|2021-09-30 08:18:20|2970|2970|2969.68|2969.68|2970|2970|2969.55|2969.55|0
1632994820000|2021-09-30 09:40:20|2950.42|2950.42|2950.66|2950.66|2950.66|2950.66|2950.42|2950.42|0
1632989910000|2021-09-30 08:18:30|2969.41|2969.41|2969.41|2969.41|2969.41|2969.41|2969.41|2969.41|0
1632994830000|2021-09-30 09:40:30|2950.82|2950.82|2951.39|2951.39|2951.39|2951.39|2950.82|2950.82|0
1632989930000|2021-09-30 08:18:50|2969.54|2969.54|2969.54|2969.54|2969.54|2969.54|2969.54|2969.54|0
1632994840000|2021-09-30 09:40:40|2951.43|2951.43|2951.54|2951.54|2951.54|2951.54|2951.39|2951.39|0
1632989950000|2021-09-30 08:19:10|2969.25|2969.25|2968.71|2968.71|2969.25|2969.25|2968.71|2968.71|0
1632994850000|2021-09-30 09:40:50|2951.48|2951.48|2951.68|2951.68|2951.68|2951.68|2951.48|2951.48|0
1632989960000|2021-09-30 08:19:20|2968.57|2968.57|2968.02|2968.02|2968.57|2968.57|2968.02|2968.02|0
1632994870000|2021-09-30 09:41:10|2951.53|2951.53|2951.53|2951.53|2951.53|2951.53|2951.53|2951.53|0
1632989980000|2021-09-30 08:19:40|2967.87|2967.87|2967.47|2967.47|2967.91|2967.91|2967.47|2967.47|0
1632994880000|2021-09-30 09:41:20|2951.42|2951.42|2951.42|2951.42|2951.42|2951.42|2951.42|2951.42|0
1632990000000|2021-09-30 08:20:00|2967.34|2967.34|2967.34|2967.34|2967.34|2967.34|2967.34|2967.34|0
1632994890000|2021-09-30 09:41:30|2951.32|2951.32|2950.14|2950.14|2951.32|2951.32|2950.14|2950.14|0
1632990010000|2021-09-30 08:20:10|2967.41|2967.41|2966.34|2966.34|2967.53|2967.53|2966.34|2966.34|0
1632994900000|2021-09-30 09:41:40|2950.29|2950.29|2950.52|2950.52|2950.58|2950.58|2950.29|2950.29|0
1632990020000|2021-09-30 08:20:20|2966.2|2966.2|2966.41|2966.41|2966.47|2966.47|2966.2|2966.2|0
1632994910000|2021-09-30 09:41:50|2950.64|2950.64|2950.64|2950.64|2950.64|2950.64|2950.64|2950.64|0
1632990030000|2021-09-30 08:20:30|2966.35|2966.35|2966.35|2966.35|2966.35|2966.35|2966.35|2966.35|0
1632994920000|2021-09-30 09:42:00|2950.67|2950.67|2950.71|2950.71|2950.83|2950.83|2950.67|2950.67|0
1632990040000|2021-09-30 08:20:40|2966.42|2966.42|2966.42|2966.42|2966.42|2966.42|2966.42|2966.42|0
1632994930000|2021-09-30 09:42:10|2950.59|2950.59|2950.64|2950.64|2950.71|2950.71|2950.59|2950.59|0
1632990050000|2021-09-30 08:20:50|2966.16|2966.16|2964.96|2964.96|2966.29|2966.29|2964.96|2964.96|0
1632994940000|2021-09-30 09:42:20|2950.77|2950.77|2950.77|2950.77|2950.77|2950.77|2950.77|2950.77|0
1632990060000|2021-09-30 08:21:00|2965.11|2965.11|2964.47|2964.47|2965.11|2965.11|2964.32|2964.32|0
1632994950000|2021-09-30 09:42:30|2950.48|2950.48|2949.96|2949.96|2950.48|2950.48|2949.96|2949.96|0
1632990070000|2021-09-30 08:21:10|2965.2|2965.2|2965.2|2965.2|2965.2|2965.2|2965.2|2965.2|0
1632994960000|2021-09-30 09:42:40|2950.26|2950.26|2949.98|2949.98|2950.26|2950.26|2949.98|2949.98|0
1632990080000|2021-09-30 08:21:20|2965.06|2965.06|2965.06|2965.06|2965.06|2965.06|2965.06|2965.06|0
1632994970000|2021-09-30 09:42:50|2949.85|2949.85|2949.91|2949.91|2949.91|2949.91|2949.85|2949.85|0
1632990110000|2021-09-30 08:21:50|2965.26|2965.26|2965.26|2965.26|2965.26|2965.26|2965.26|2965.26|0
1632994980000|2021-09-30 09:43:00|2949.74|2949.74|2949.69|2949.69|2949.74|2949.74|2949.69|2949.69|0
1632990120000|2021-09-30 08:22:00|2965.19|2965.19|2964.96|2964.96|2965.19|2965.19|2964.9|2964.9|0
1632994990000|2021-09-30 09:43:10|2949.54|2949.54|2949.61|2949.61|2949.61|2949.61|2949.54|2949.54|0
1632990130000|2021-09-30 08:22:10|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|0
1632995000000|2021-09-30 09:43:20|2949.54|2949.54|2949.36|2949.36|2949.54|2949.54|2949.36|2949.36|0
1632990150000|2021-09-30 08:22:30|2965.19|2965.19|2965.48|2965.48|2965.48|2965.48|2965.19|2965.19|0
1632995010000|2021-09-30 09:43:30|2949.63|2949.63|2949.77|2949.77|2949.77|2949.77|2949.63|2949.63|0
1632990170000|2021-09-30 08:22:50|2965.42|2965.42|2965.61|2965.61|2965.67|2965.67|2965.42|2965.42|0
1632995020000|2021-09-30 09:43:40|2950.06|2950.06|2950.06|2950.06|2950.06|2950.06|2950.06|2950.06|0
1632990180000|2021-09-30 08:23:00|2965.47|2965.47|2965.57|2965.57|2965.64|2965.64|2965.47|2965.47|0
1632990190000|2021-09-30 08:23:10|2965.28|2965.28|2965.28|2965.28|2965.28|2965.28|2965.28|2965.28|0
1632995040000|2021-09-30 09:44:00|2950.16|2950.16|2950.16|2950.16|2950.45|2950.45|2950.16|2950.16|0
1632990200000|2021-09-30 08:23:20|2966.01|2966.01|2965.73|2965.73|2966.01|2966.01|2965.73|2965.73|0
1632995050000|2021-09-30 09:44:10|2950.01|2950.01|2950.16|2950.16|2950.16|2950.16|2950.01|2950.01|0
1632990210000|2021-09-30 08:23:30|2965.87|2965.87|2965.98|2965.98|2966.02|2966.02|2965.87|2965.87|0
1632990230000|2021-09-30 08:23:50|2966.11|2966.11|2965.37|2965.37|2966.11|2966.11|2965.37|2965.37|0
1632995060000|2021-09-30 09:44:20|2950.09|2950.09|2950.22|2950.22|2950.22|2950.22|2950.09|2950.09|0
1632990260000|2021-09-30 08:24:20|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|0
1632990270000|2021-09-30 08:24:30|2965.7|2965.7|2965.5|2965.5|2965.7|2965.7|2965.5|2965.5|0
1632995090000|2021-09-30 09:44:50|2950.32|2950.32|2950.65|2950.65|2950.65|2950.65|2950.32|2950.32|0
1632990290000|2021-09-30 08:24:50|2965.62|2965.62|2966.14|2966.14|2966.36|2966.36|2965.62|2965.62|0
1632990300000|2021-09-30 08:25:00|2966.26|2966.26|2966.26|2966.26|2966.26|2966.26|2966.26|2966.26|0
1632995100000|2021-09-30 09:45:00|2950.5|2950.5|2950.3|2950.3|2950.5|2950.5|2950.3|2950.3|0
1632990340000|2021-09-30 08:25:40|2966.63|2966.63|2966.64|2966.64|2966.64|2966.64|2966.51|2966.51|0
1632995110000|2021-09-30 09:45:10|2950.26|2950.26|2950.31|2950.31|2950.31|2950.31|2950.26|2950.26|0
1632990350000|2021-09-30 08:25:50|2966.83|2966.83|2966.57|2966.57|2966.9|2966.9|2966.57|2966.57|0
1632995120000|2021-09-30 09:45:20|2950.18|2950.18|2950.18|2950.18|2950.18|2950.18|2950.18|2950.18|0
1632990360000|2021-09-30 08:26:00|2966.9|2966.9|2965.96|2965.96|2966.9|2966.9|2965.96|2965.96|0
1632995160000|2021-09-30 09:46:00|2950.03|2950.03|2950.03|2950.03|2950.03|2950.03|2950.03|2950.03|0
1632990370000|2021-09-30 08:26:10|2966.1|2966.1|2965.74|2965.74|2966.1|2966.1|2965.58|2965.58|0
1632995170000|2021-09-30 09:46:10|2949.91|2949.91|2949.78|2949.78|2949.91|2949.91|2949.78|2949.78|0
1632990400000|2021-09-30 08:26:40|2965.36|2965.36|2965.31|2965.31|2965.41|2965.41|2965.31|2965.31|0
1632995180000|2021-09-30 09:46:20|2949.34|2949.34|2949.66|2949.66|2949.78|2949.78|2949.34|2949.34|0
1632990410000|2021-09-30 08:26:50|2965.17|2965.17|2965.17|2965.17|2965.17|2965.17|2965.17|2965.17|0
1632995190000|2021-09-30 09:46:30|2949.54|2949.54|2949.44|2949.44|2949.54|2949.54|2949.44|2949.44|0
1632990430000|2021-09-30 08:27:10|2964.97|2964.97|2964.97|2964.97|2964.97|2964.97|2964.97|2964.97|0
1632995200000|2021-09-30 09:46:40|2949.57|2949.57|2949.51|2949.51|2949.57|2949.57|2949.51|2949.51|0
1632990440000|2021-09-30 08:27:20|2964.48|2964.48|2964.48|2964.48|2964.48|2964.48|2964.48|2964.48|0
1632995210000|2021-09-30 09:46:50|2949.79|2949.79|2949.79|2949.79|2949.79|2949.79|2949.79|2949.79|0
1632990450000|2021-09-30 08:27:30|2964.38|2964.38|2964.38|2964.38|2964.38|2964.38|2964.38|2964.38|0
1632995220000|2021-09-30 09:47:00|2949.94|2949.94|2949.66|2949.66|2949.94|2949.94|2949.66|2949.66|0
1632990460000|2021-09-30 08:27:40|2964.49|2964.49|2964.18|2964.18|2964.49|2964.49|2964.18|2964.18|0
1632995230000|2021-09-30 09:47:10|2949.8|2949.8|2949.86|2949.86|2949.86|2949.86|2949.66|2949.66|0
1632990490000|2021-09-30 08:28:10|2964.24|2964.24|2964.24|2964.24|2964.24|2964.24|2964.24|2964.24|0
1632995240000|2021-09-30 09:47:20|2949.65|2949.65|2949.65|2949.65|2949.65|2949.65|2949.65|2949.65|0
1632990500000|2021-09-30 08:28:20|2963.63|2963.63|2963.63|2963.63|2963.63|2963.63|2963.63|2963.63|0
1632995250000|2021-09-30 09:47:30|2949.69|2949.69|2949.69|2949.69|2949.69|2949.69|2949.69|2949.69|0
1632990510000|2021-09-30 08:28:30|2963.51|2963.51|2963.51|2963.51|2963.51|2963.51|2963.51|2963.51|0
1632995260000|2021-09-30 09:47:40|2949.81|2949.81|2950.23|2950.23|2950.23|2950.23|2949.81|2949.81|0
1632990520000|2021-09-30 08:28:40|2963.57|2963.57|2963.52|2963.52|2963.62|2963.62|2963.51|2963.51|0
1632995270000|2021-09-30 09:47:50|2950.33|2950.33|2949.47|2949.47|2950.33|2950.33|2949.4|2949.4|0
1632990530000|2021-09-30 08:28:50|2963.46|2963.46|2963.28|2963.28|2963.46|2963.46|2963.28|2963.28|0
1632995280000|2021-09-30 09:48:00|2949.62|2949.62|2949.61|2949.61|2949.62|2949.62|2949.5|2949.5|0
1632990540000|2021-09-30 08:29:00|2963.21|2963.21|2962.81|2962.81|2963.21|2963.21|2962.81|2962.81|0
1632995290000|2021-09-30 09:48:10|2949.55|2949.55|2950.03|2950.03|2950.03|2950.03|2949.55|2949.55|0
1632990550000|2021-09-30 08:29:10|2962.51|2962.51|2962.2|2962.2|2962.51|2962.51|2962.2|2962.2|0
1632995300000|2021-09-30 09:48:20|2949.88|2949.88|2949.95|2949.95|2949.95|2949.95|2949.88|2949.88|0
1632990560000|2021-09-30 08:29:20|2962.35|2962.35|2962.49|2962.49|2962.49|2962.49|2962.35|2962.35|0
1632995310000|2021-09-30 09:48:30|2949.83|2949.83|2949.6|2949.6|2949.83|2949.83|2949.6|2949.6|0
1632990580000|2021-09-30 08:29:40|2962.44|2962.44|2962.73|2962.73|2962.73|2962.73|2962.44|2962.44|0
1632995320000|2021-09-30 09:48:40|2949.59|2949.59|2949.65|2949.65|2949.65|2949.65|2949.52|2949.52|0
1632990590000|2021-09-30 08:29:50|2962.11|2962.11|2962.11|2962.11|2962.11|2962.11|2962.11|2962.11|0
1632995340000|2021-09-30 09:49:00|2949.77|2949.77|2949.84|2949.84|2949.84|2949.84|2949.77|2949.77|0
1632990600000|2021-09-30 08:30:00|2962.15|2962.15|2962.75|2962.75|2962.75|2962.75|2962.08|2962.08|0
1632995370000|2021-09-30 09:49:30|2949.99|2949.99|2950.13|2950.13|2950.13|2950.13|2949.99|2949.99|0
1632990610000|2021-09-30 08:30:10|2962.99|2962.99|2963.28|2963.28|2963.28|2963.28|2962.99|2962.99|0
1632995380000|2021-09-30 09:49:40|2950.28|2950.28|2950.58|2950.58|2950.58|2950.58|2950.28|2950.28|0
1632990620000|2021-09-30 08:30:20|2963.42|2963.42|2963.42|2963.42|2963.48|2963.48|2963.42|2963.42|0
1632990630000|2021-09-30 08:30:30|2963.52|2963.52|2963.46|2963.46|2963.52|2963.52|2963.46|2963.46|0
1632990640000|2021-09-30 08:30:40|2963.31|2963.31|2963.47|2963.47|2963.61|2963.61|2963.31|2963.31|0
1632990650000|2021-09-30 08:30:50|2963.57|2963.57|2963.49|2963.49|2963.57|2963.57|2963.42|2963.42|0
1632990660000|2021-09-30 08:31:00|2963.29|2963.29|2963.08|2963.08|2963.29|2963.29|2963.08|2963.08|0
1632995390000|2021-09-30 09:49:50|2950.72|2950.72|2950.72|2950.72|2950.72|2950.72|2950.72|2950.72|0
1632990670000|2021-09-30 08:31:10|2962.98|2962.98|2962.98|2962.98|2962.98|2962.98|2962.98|2962.98|0
1632990680000|2021-09-30 08:31:20|2963.12|2963.12|2963.23|2963.23|2963.23|2963.23|2963.12|2963.12|0
1632990700000|2021-09-30 08:31:40|2963.26|2963.26|2963.23|2963.23|2963.26|2963.26|2963.23|2963.23|0
1632990710000|2021-09-30 08:31:50|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|0
1632990720000|2021-09-30 08:32:00|2963.51|2963.51|2963.66|2963.66|2963.66|2963.66|2963.51|2963.51|0
1632990750000|2021-09-30 08:32:30|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|0
1632990770000|2021-09-30 08:32:50|2964.08|2964.08|2964.12|2964.12|2964.14|2964.14|2964.08|2964.08|0
1632995400000|2021-09-30 09:50:00|2950.43|2950.43|2949.81|2949.81|2950.43|2950.43|2949.81|2949.81|0
1632990780000|2021-09-30 08:33:00|2964.16|2964.16|2964.51|2964.51|2964.51|2964.51|2964.16|2964.16|0
1632995410000|2021-09-30 09:50:10|2949.67|2949.67|2949.14|2949.14|2949.67|2949.67|2949.05|2949.05|0
1632990790000|2021-09-30 08:33:10|2964.21|2964.21|2964.35|2964.35|2964.35|2964.35|2964.21|2964.21|0
1632995420000|2021-09-30 09:50:20|2949.03|2949.03|2949.03|2949.03|2949.03|2949.03|2949.03|2949.03|0
1632990800000|2021-09-30 08:33:20|2964.29|2964.29|2964.16|2964.16|2964.29|2964.29|2964.16|2964.16|0
1632995450000|2021-09-30 09:50:50|2949.09|2949.09|2948.98|2948.98|2949.09|2949.09|2948.98|2948.98|0
1632990820000|2021-09-30 08:33:40|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|0
1632995470000|2021-09-30 09:51:10|2948.84|2948.84|2948.69|2948.69|2948.84|2948.84|2948.55|2948.55|0
1632990830000|2021-09-30 08:33:50|2964.16|2964.16|2963.88|2963.88|2964.16|2964.16|2963.88|2963.88|0
1632995480000|2021-09-30 09:51:20|2948.64|2948.64|2948.53|2948.53|2948.64|2948.64|2948.53|2948.53|0
1632990850000|2021-09-30 08:34:10|2963.78|2963.78|2963.72|2963.72|2963.78|2963.78|2963.72|2963.72|0
1632990860000|2021-09-30 08:34:20|2963.55|2963.55|2963.42|2963.42|2963.55|2963.55|2963.12|2963.12|0
1632990870000|2021-09-30 08:34:30|2963.36|2963.36|2963.19|2963.19|2963.42|2963.42|2963.19|2963.19|0
1632990880000|2021-09-30 08:34:40|2963.06|2963.06|2962.41|2962.41|2963.06|2963.06|2962.41|2962.41|0
1632990890000|2021-09-30 08:34:50|2962.12|2962.12|2961.86|2961.86|2962.12|2962.12|2961.75|2961.75|0
1632990900000|2021-09-30 08:35:00|2961.66|2961.66|2961.72|2961.72|2961.72|2961.72|2961.66|2961.66|0
1632990910000|2021-09-30 08:35:10|2961.58|2961.58|2961.7|2961.7|2961.7|2961.7|2961.45|2961.45|0
1632990920000|2021-09-30 08:35:20|2961.76|2961.76|2961.89|2961.89|2961.89|2961.89|2961.76|2961.76|0
1632995490000|2021-09-30 09:51:30|2948.67|2948.67|2948.57|2948.57|2948.67|2948.67|2948.42|2948.42|0
1632990930000|2021-09-30 08:35:30|2961.7|2961.7|2961.63|2961.63|2961.7|2961.7|2961.63|2961.63|0
1632995500000|2021-09-30 09:51:40|2948.26|2948.26|2948.26|2948.26|2948.26|2948.26|2948.26|2948.26|0
1632990940000|2021-09-30 08:35:40|2961.47|2961.47|2961.96|2961.96|2961.96|2961.96|2961.47|2961.47|0
1632995510000|2021-09-30 09:51:50|2948.3|2948.3|2947.77|2947.77|2948.3|2948.3|2947.77|2947.77|0
1632990950000|2021-09-30 08:35:50|2962.22|2962.22|2962.16|2962.16|2962.37|2962.37|2962.16|2962.16|0
1632995520000|2021-09-30 09:52:00|2947.92|2947.92|2948.01|2948.01|2948.01|2948.01|2947.86|2947.86|0
1632990960000|2021-09-30 08:36:00|2962.01|2962.01|2962.01|2962.01|2962.01|2962.01|2962.01|2962.01|0
1632995530000|2021-09-30 09:52:10|2948.06|2948.06|2948.13|2948.13|2948.13|2948.13|2948.06|2948.06|0
1632990970000|2021-09-30 08:36:10|2961.91|2961.91|2961.91|2961.91|2961.91|2961.91|2961.87|2961.87|0
1632995570000|2021-09-30 09:52:50|2948.37|2948.37|2948.44|2948.44|2948.44|2948.44|2948.37|2948.37|0
1632990980000|2021-09-30 08:36:20|2961.64|2961.64|2961.38|2961.38|2961.8|2961.8|2961.38|2961.38|0
1632995580000|2021-09-30 09:53:00|2948.58|2948.58|2949.02|2949.02|2949.02|2949.02|2948.55|2948.55|0
1632990990000|2021-09-30 08:36:30|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|0
1632995590000|2021-09-30 09:53:10|2948.88|2948.88|2948.75|2948.75|2948.88|2948.88|2948.75|2948.75|0
1632991000000|2021-09-30 08:36:40|2961.65|2961.65|2962.02|2962.02|2962.02|2962.02|2961.65|2961.65|0
1632995620000|2021-09-30 09:53:40|2948.9|2948.9|2948.67|2948.67|2948.9|2948.9|2948.67|2948.67|0
1632991010000|2021-09-30 08:36:50|2961.9|2961.9|2961.9|2961.9|2961.9|2961.9|2961.9|2961.9|0
1632991020000|2021-09-30 08:37:00|2962.34|2962.34|2962.94|2962.94|2962.94|2962.94|2962.34|2962.34|0
1632991030000|2021-09-30 08:37:10|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|0
1632995630000|2021-09-30 09:53:50|2948.61|2948.61|2948.61|2948.61|2948.61|2948.61|2948.61|2948.61|0
1632991040000|2021-09-30 08:37:20|2962.69|2962.69|2962.48|2962.48|2962.69|2962.69|2962.48|2962.48|0
1632995650000|2021-09-30 09:54:10|2948.75|2948.75|2948.55|2948.55|2948.9|2948.9|2948.55|2948.55|0
1632991050000|2021-09-30 08:37:30|2962.42|2962.42|2962.42|2962.42|2962.42|2962.42|2962.42|2962.42|0
1632995660000|2021-09-30 09:54:20|2948.35|2948.35|2948.35|2948.35|2948.35|2948.35|2948.35|2948.35|0
1632991060000|2021-09-30 08:37:40|2962.29|2962.29|2962.29|2962.29|2962.29|2962.29|2962.29|2962.29|0
1632995670000|2021-09-30 09:54:30|2948.5|2948.5|2948.65|2948.65|2948.65|2948.65|2948.5|2948.5|0
1632991080000|2021-09-30 08:38:00|2962.15|2962.15|2962.15|2962.15|2962.15|2962.15|2962.15|2962.15|0
1632995690000|2021-09-30 09:54:50|2948.58|2948.58|2948.25|2948.25|2948.58|2948.58|2948.25|2948.25|0
1632991090000|2021-09-30 08:38:10|2962.3|2962.3|2962.3|2962.3|2962.3|2962.3|2962.3|2962.3|0
1632991100000|2021-09-30 08:38:20|2962.44|2962.44|2962.54|2962.54|2962.54|2962.54|2962.44|2962.44|0
1632995700000|2021-09-30 09:55:00|2948.21|2948.21|2948.21|2948.21|2948.21|2948.21|2948.21|2948.21|0
1632991110000|2021-09-30 08:38:30|2962.84|2962.84|2963.13|2963.13|2963.13|2963.13|2962.84|2962.84|0
1632995710000|2021-09-30 09:55:10|2948.31|2948.31|2948.31|2948.31|2948.31|2948.31|2948.31|2948.31|0
1632991120000|2021-09-30 08:38:40|2963.41|2963.41|2963.29|2963.29|2963.41|2963.41|2963.29|2963.29|0
1632995720000|2021-09-30 09:55:20|2947.95|2947.95|2947.8|2947.8|2947.95|2947.95|2947.8|2947.8|0
1632991130000|2021-09-30 08:38:50|2963.59|2963.59|2963.73|2963.73|2963.73|2963.73|2963.59|2963.59|0
1632995740000|2021-09-30 09:55:40|2947.92|2947.92|2948.26|2948.26|2948.26|2948.26|2947.92|2947.92|0
1632991140000|2021-09-30 08:39:00|2963.88|2963.88|2963.96|2963.96|2963.96|2963.96|2963.82|2963.82|0
1632995760000|2021-09-30 09:56:00|2948.14|2948.14|2947.99|2947.99|2948.14|2948.14|2947.99|2947.99|0
1632991150000|2021-09-30 08:39:10|2964.11|2964.11|2963.82|2963.82|2964.11|2964.11|2963.82|2963.82|0
1632995770000|2021-09-30 09:56:10|2947.75|2947.75|2947.75|2947.75|2947.75|2947.75|2947.75|2947.75|0
1632991170000|2021-09-30 08:39:30|2963.57|2963.57|2963.67|2963.67|2963.67|2963.67|2963.57|2963.57|0
1632995780000|2021-09-30 09:56:20|2947.61|2947.61|2947.4|2947.4|2947.61|2947.61|2947.4|2947.4|0
1632991180000|2021-09-30 08:39:40|2963.61|2963.61|2963.61|2963.61|2963.61|2963.61|2963.61|2963.61|0
1632995790000|2021-09-30 09:56:30|2947.34|2947.34|2947.34|2947.34|2947.34|2947.34|2947.34|2947.34|0
1632991190000|2021-09-30 08:39:50|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|0
1632995800000|2021-09-30 09:56:40|2947.4|2947.4|2947.4|2947.4|2947.4|2947.4|2947.4|2947.4|0
1632991200000|2021-09-30 08:40:00|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|0
1632995810000|2021-09-30 09:56:50|2947.52|2947.52|2947.64|2947.64|2947.64|2947.64|2947.52|2947.52|0
1632991210000|2021-09-30 08:40:10|2963.49|2963.49|2963.49|2963.49|2963.55|2963.55|2963.49|2963.49|0
1632995820000|2021-09-30 09:57:00|2947.79|2947.79|2948.44|2948.44|2948.44|2948.44|2947.79|2947.79|0
1632991220000|2021-09-30 08:40:20|2963.42|2963.42|2962.94|2962.94|2963.42|2963.42|2962.94|2962.94|0
1632995840000|2021-09-30 09:57:20|2948.54|2948.54|2948.88|2948.88|2949.13|2949.13|2948.54|2948.54|0
1632991230000|2021-09-30 08:40:30|2962.79|2962.79|2962.72|2962.72|2962.79|2962.79|2962.69|2962.69|0
1632995850000|2021-09-30 09:57:30|2948.82|2948.82|2948.51|2948.51|2948.82|2948.82|2948.51|2948.51|0
1632991250000|2021-09-30 08:40:50|2962.41|2962.41|2962.31|2962.31|2962.41|2962.41|2962.31|2962.31|0
1632995860000|2021-09-30 09:57:40|2948.16|2948.16|2947.86|2947.86|2948.16|2948.16|2947.86|2947.86|0
1632991260000|2021-09-30 08:41:00|2962.19|2962.19|2962.08|2962.08|2962.19|2962.19|2962.08|2962.08|0
1632995870000|2021-09-30 09:57:50|2947.78|2947.78|2947.77|2947.77|2947.78|2947.78|2947.71|2947.71|0
1632991270000|2021-09-30 08:41:10|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|0
1632995880000|2021-09-30 09:58:00|2948.06|2948.06|2948.19|2948.19|2948.19|2948.19|2948.06|2948.06|0
1632991280000|2021-09-30 08:41:20|2962.37|2962.37|2962.44|2962.44|2962.57|2962.57|2962.37|2962.37|0
1632995890000|2021-09-30 09:58:10|2948.3|2948.3|2948.3|2948.3|2948.3|2948.3|2948.3|2948.3|0
1632991290000|2021-09-30 08:41:30|2962.56|2962.56|2962.62|2962.62|2962.62|2962.62|2962.5|2962.5|0
1632995900000|2021-09-30 09:58:20|2948.17|2948.17|2948.23|2948.23|2948.23|2948.23|2948.17|2948.17|0
1632991300000|2021-09-30 08:41:40|2962.92|2962.92|2962.77|2962.77|2962.92|2962.92|2962.77|2962.77|0
1632995910000|2021-09-30 09:58:30|2948.18|2948.18|2948.42|2948.42|2948.42|2948.42|2948.18|2948.18|0
1632991310000|2021-09-30 08:41:50|2962.75|2962.75|2962.73|2962.73|2962.75|2962.75|2962.73|2962.73|0
1632995920000|2021-09-30 09:58:40|2948.54|2948.54|2948.54|2948.54|2948.54|2948.54|2948.54|2948.54|0
1632991320000|2021-09-30 08:42:00|2962.94|2962.94|2962.94|2962.94|2962.94|2962.94|2962.94|2962.94|0
1632995930000|2021-09-30 09:58:50|2948.42|2948.42|2948.49|2948.49|2948.49|2948.49|2948.42|2948.42|0
1632991330000|2021-09-30 08:42:10|2962.99|2962.99|2963.06|2963.06|2963.06|2963.06|2962.99|2962.99|0
1632995940000|2021-09-30 09:59:00|2948.62|2948.62|2948.91|2948.91|2948.91|2948.91|2948.62|2948.62|0
1632991340000|2021-09-30 08:42:20|2962.99|2962.99|2962.88|2962.88|2962.99|2962.99|2962.88|2962.88|0
1632995950000|2021-09-30 09:59:10|2948.95|2948.95|2949.06|2949.06|2949.06|2949.06|2948.95|2948.95|0
1632991350000|2021-09-30 08:42:30|2962.95|2962.95|2963.05|2963.05|2963.05|2963.05|2962.8|2962.8|0
1632995960000|2021-09-30 09:59:20|2949.16|2949.16|2949.3|2949.3|2949.3|2949.3|2949.16|2949.16|0
1632991370000|2021-09-30 08:42:50|2963.34|2963.34|2963.34|2963.34|2963.34|2963.34|2963.34|2963.34|0
1632995970000|2021-09-30 09:59:30|2949.47|2949.47|2949.44|2949.44|2949.47|2949.47|2949.33|2949.33|0
1632991410000|2021-09-30 08:43:30|2963.4|2963.4|2963.35|2963.35|2963.4|2963.4|2963.2|2963.2|0
1632995980000|2021-09-30 09:59:40|2949.51|2949.51|2949.63|2949.63|2949.63|2949.63|2949.51|2949.51|0
1632991430000|2021-09-30 08:43:50|2963.28|2963.28|2963.04|2963.04|2963.28|2963.28|2963.04|2963.04|0
1632991440000|2021-09-30 08:44:00|2963.48|2963.48|2963.04|2963.04|2963.62|2963.62|2963.04|2963.04|0
1632996000000|2021-09-30 10:00:00|2949.78|2949.78|2950.17|2950.17|2950.17|2950.17|2949.78|2949.78|0
1632991460000|2021-09-30 08:44:20|2962.89|2962.89|2962.83|2962.83|2962.89|2962.89|2962.83|2962.83|0
1632996020000|2021-09-30 10:00:20|2950.02|2950.02|2950.02|2950.02|2950.02|2950.02|2950.02|2950.02|0
1632991470000|2021-09-30 08:44:30|2962.93|2962.93|2962.93|2962.93|2962.93|2962.93|2962.93|2962.93|0
1632996040000|2021-09-30 10:00:40|2949.9|2949.9|2949.9|2949.9|2949.9|2949.9|2949.9|2949.9|0
1632991480000|2021-09-30 08:44:40|2962.91|2962.91|2962.85|2962.85|2962.91|2962.91|2962.85|2962.85|0
1632996050000|2021-09-30 10:00:50|2949.83|2949.83|2949.5|2949.5|2949.83|2949.83|2949.5|2949.5|0
1632991490000|2021-09-30 08:44:50|2962.88|2962.88|2962.92|2962.92|2962.92|2962.92|2962.88|2962.88|0
1632996060000|2021-09-30 10:01:00|2949.44|2949.44|2949.45|2949.45|2949.5|2949.5|2949.25|2949.25|0
1632991500000|2021-09-30 08:45:00|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|0
1632996070000|2021-09-30 10:01:10|2949.38|2949.38|2949.38|2949.38|2949.38|2949.38|2949.38|2949.38|0
1632991510000|2021-09-30 08:45:10|2963.18|2963.18|2963.3|2963.3|2963.3|2963.3|2963.18|2963.18|0
1632996110000|2021-09-30 10:01:50|2949.53|2949.53|2949.53|2949.53|2949.53|2949.53|2949.53|2949.53|0
1632991520000|2021-09-30 08:45:20|2963.27|2963.27|2963.27|2963.27|2963.27|2963.27|2963.27|2963.27|0
1632996120000|2021-09-30 10:02:00|2949.65|2949.65|2949.53|2949.53|2949.65|2949.65|2949.53|2949.53|0
1632991570000|2021-09-30 08:46:10|2963.23|2963.23|2963.23|2963.23|2963.23|2963.23|2963.23|2963.23|0
1632996130000|2021-09-30 10:02:10|2949.67|2949.67|2949.97|2949.97|2949.97|2949.97|2949.67|2949.67|0
1632991580000|2021-09-30 08:46:20|2963.1|2963.1|2963.16|2963.16|2963.16|2963.16|2963.1|2963.1|0
1632996140000|2021-09-30 10:02:20|2950.02|2950.02|2950.09|2950.09|2950.09|2950.09|2950.02|2950.02|0
1632991590000|2021-09-30 08:46:30|2963.23|2963.23|2963.23|2963.23|2963.23|2963.23|2963.23|2963.23|0
1632996150000|2021-09-30 10:02:30|2950.04|2950.04|2949.65|2949.65|2950.09|2950.09|2949.65|2949.65|0
1632991600000|2021-09-30 08:46:40|2962.86|2962.86|2963.31|2963.31|2963.31|2963.31|2962.86|2962.86|0
1632996170000|2021-09-30 10:02:50|2949.58|2949.58|2949.58|2949.58|2949.58|2949.58|2949.58|2949.58|0
1632991610000|2021-09-30 08:46:50|2963.29|2963.29|2962.99|2962.99|2963.29|2963.29|2962.99|2962.99|0
1632996180000|2021-09-30 10:03:00|2949.52|2949.52|2949.52|2949.52|2949.52|2949.52|2949.52|2949.52|0
1632991620000|2021-09-30 08:47:00|2963.11|2963.11|2962.82|2962.82|2963.11|2963.11|2962.82|2962.82|0
1632996200000|2021-09-30 10:03:20|2949.46|2949.46|2949.39|2949.39|2949.46|2949.46|2949.39|2949.39|0
1632991660000|2021-09-30 08:47:40|2962.88|2962.88|2962.67|2962.67|2962.88|2962.88|2962.67|2962.67|0
1632996220000|2021-09-30 10:03:40|2949.26|2949.26|2949.39|2949.39|2949.39|2949.39|2949.26|2949.26|0
1632991670000|2021-09-30 08:47:50|2962.71|2962.71|2962.65|2962.65|2962.71|2962.71|2962.6|2962.6|0
1632996230000|2021-09-30 10:03:50|2949.57|2949.57|2948.23|2948.23|2949.67|2949.67|2948.23|2948.23|0
1632991680000|2021-09-30 08:48:00|2962.77|2962.77|2962.77|2962.77|2962.77|2962.77|2962.77|2962.77|0
1632996240000|2021-09-30 10:04:00|2947.8|2947.8|2948.01|2948.01|2948.18|2948.18|2947.74|2947.74|0
1632991690000|2021-09-30 08:48:10|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|0
1632996250000|2021-09-30 10:04:10|2948.14|2948.14|2948.14|2948.14|2948.14|2948.14|2948.14|2948.14|0
1632991700000|2021-09-30 08:48:20|2962.7|2962.7|2962.7|2962.7|2962.7|2962.7|2962.7|2962.7|0
1632996260000|2021-09-30 10:04:20|2947.7|2947.7|2946.81|2946.81|2947.7|2947.7|2946.81|2946.81|0
1632991710000|2021-09-30 08:48:30|2962.55|2962.55|2962.55|2962.55|2962.55|2962.55|2962.55|2962.55|0
1632991730000|2021-09-30 08:48:50|2962.7|2962.7|2962.77|2962.77|2962.83|2962.83|2962.7|2962.7|0
1632991740000|2021-09-30 08:49:00|2962.64|2962.64|2962.64|2962.64|2962.64|2962.64|2962.64|2962.64|0
1632996290000|2021-09-30 10:04:50|2946.7|2946.7|2946.58|2946.58|2946.7|2946.7|2946.58|2946.58|0
1632991760000|2021-09-30 08:49:20|2962.52|2962.52|2962.45|2962.45|2962.66|2962.66|2962.45|2962.45|0
1632991770000|2021-09-30 08:49:30|2962.15|2962.15|2961.76|2961.76|2962.15|2962.15|2961.76|2961.76|0
1632996300000|2021-09-30 10:05:00|2946.52|2946.52|2946.48|2946.48|2946.52|2946.52|2946.48|2946.48|0
1632991780000|2021-09-30 08:49:40|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|0
1632996310000|2021-09-30 10:05:10|2946.55|2946.55|2946.55|2946.55|2946.55|2946.55|2946.55|2946.55|0
1632991800000|2021-09-30 08:50:00|2961.88|2961.88|2962.02|2962.02|2962.02|2962.02|2961.88|2961.88|0
1632996320000|2021-09-30 10:05:20|2946.48|2946.48|2946.33|2946.33|2946.63|2946.63|2946.04|2946.04|0
1632991810000|2021-09-30 08:50:10|2962.09|2962.09|2961.89|2961.89|2962.09|2962.09|2961.89|2961.89|0
1632991820000|2021-09-30 08:50:20|2961.79|2961.79|2961.67|2961.67|2961.79|2961.79|2961.67|2961.67|0
1632991830000|2021-09-30 08:50:30|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|0
1632991840000|2021-09-30 08:50:40|2962.04|2962.04|2962.28|2962.28|2962.28|2962.28|2962.04|2962.04|0
1632996330000|2021-09-30 10:05:30|2946.38|2946.38|2946.38|2946.38|2946.38|2946.38|2946.38|2946.38|0
1632991850000|2021-09-30 08:50:50|2962.39|2962.39|2962.49|2962.49|2962.49|2962.49|2962.39|2962.39|0
1632996340000|2021-09-30 10:05:40|2946.26|2946.26|2946.46|2946.46|2946.46|2946.46|2946.26|2946.26|0
1632991880000|2021-09-30 08:51:20|2962.34|2962.34|2962.32|2962.32|2962.34|2962.34|2962.32|2962.32|0
1632996360000|2021-09-30 10:06:00|2946.17|2946.17|2946.28|2946.28|2946.28|2946.28|2946.12|2946.12|0
1632991890000|2021-09-30 08:51:30|2962.4|2962.4|2962.4|2962.4|2962.4|2962.4|2962.4|2962.4|0
1632996370000|2021-09-30 10:06:10|2946.24|2946.24|2945.34|2945.34|2946.24|2946.24|2945.34|2945.34|0
1632991910000|2021-09-30 08:51:50|2962.3|2962.3|2962.69|2962.69|2962.69|2962.69|2962.3|2962.3|0
1632996400000|2021-09-30 10:06:40|2944.85|2944.85|2945.1|2945.1|2945.1|2945.1|2944.85|2944.85|0
1632991920000|2021-09-30 08:52:00|2963.05|2963.05|2963.05|2963.05|2963.05|2963.05|2963.05|2963.05|0
1632996410000|2021-09-30 10:06:50|2944.37|2944.37|2944.14|2944.14|2944.37|2944.37|2944.14|2944.14|0
1632991960000|2021-09-30 08:52:40|2963.5|2963.5|2963.79|2963.79|2963.79|2963.79|2963.5|2963.5|0
1632996420000|2021-09-30 10:07:00|2944.04|2944.04|2944.1|2944.1|2944.1|2944.1|2943.98|2943.98|0
1632991970000|2021-09-30 08:52:50|2963.73|2963.73|2963.93|2963.93|2963.99|2963.99|2963.66|2963.66|0
1632996430000|2021-09-30 10:07:10|2943.66|2943.66|2943.51|2943.51|2943.66|2943.66|2943.51|2943.51|0
1632991980000|2021-09-30 08:53:00|2964.04|2964.04|2963.99|2963.99|2964.04|2964.04|2963.99|2963.99|0
1632996440000|2021-09-30 10:07:20|2943.48|2943.48|2943.36|2943.36|2943.48|2943.48|2943.36|2943.36|0
1632991990000|2021-09-30 08:53:10|2963.95|2963.95|2963.43|2963.43|2963.95|2963.95|2963.43|2963.43|0
1632996450000|2021-09-30 10:07:30|2943.23|2943.23|2942.94|2942.94|2943.23|2943.23|2942.94|2942.94|0
1632992010000|2021-09-30 08:53:30|2963.33|2963.33|2963.33|2963.33|2963.33|2963.33|2963.33|2963.33|0
1632996460000|2021-09-30 10:07:40|2943.06|2943.06|2943.06|2943.06|2943.06|2943.06|2943.06|2943.06|0
1632992040000|2021-09-30 08:54:00|2963.45|2963.45|2963.56|2963.56|2963.56|2963.56|2963.45|2963.45|0
1632996470000|2021-09-30 10:07:50|2943.18|2943.18|2942.74|2942.74|2943.18|2943.18|2942.74|2942.74|0
1632992050000|2021-09-30 08:54:10|2963.62|2963.62|2963.62|2963.62|2963.62|2963.62|2963.62|2963.62|0
1632996480000|2021-09-30 10:08:00|2942.59|2942.59|2942.72|2942.72|2942.72|2942.72|2942.59|2942.59|0
1632992060000|2021-09-30 08:54:20|2963.56|2963.56|2963.96|2963.96|2963.96|2963.96|2963.52|2963.52|0
1632992070000|2021-09-30 08:54:30|2964.26|2964.26|2964.55|2964.55|2964.55|2964.55|2964.26|2964.26|0
1632996490000|2021-09-30 10:08:10|2942.42|2942.42|2942.37|2942.37|2942.42|2942.42|2942.37|2942.37|0
1632992100000|2021-09-30 08:55:00|2964.98|2964.98|2965.1|2965.1|2965.1|2965.1|2964.98|2964.98|0
1632996500000|2021-09-30 10:08:20|2942.81|2942.81|2942.23|2942.23|2942.81|2942.81|2942.23|2942.23|0
1632992110000|2021-09-30 08:55:10|2964.66|2964.66|2964.81|2964.81|2964.81|2964.81|2964.66|2964.66|0
1632996540000|2021-09-30 10:09:00|2941.93|2941.93|2941.55|2941.55|2941.93|2941.93|2941.55|2941.55|0
1632992120000|2021-09-30 08:55:20|2964.84|2964.84|2964.84|2964.84|2964.84|2964.84|2964.84|2964.84|0
1632996550000|2021-09-30 10:09:10|2941.48|2941.48|2941.51|2941.51|2941.55|2941.55|2941.44|2941.44|0
1632992130000|2021-09-30 08:55:30|2964.69|2964.69|2965.01|2965.01|2965.01|2965.01|2964.69|2964.69|0
1632996560000|2021-09-30 10:09:20|2941.46|2941.46|2941.46|2941.46|2941.46|2941.46|2941.41|2941.41|0
1632992140000|2021-09-30 08:55:40|2964.95|2964.95|2964.95|2964.95|2964.95|2964.95|2964.95|2964.95|0
1632996570000|2021-09-30 10:09:30|2941.41|2941.41|2941.12|2941.12|2941.41|2941.41|2941.12|2941.12|0
1632992150000|2021-09-30 08:55:50|2964.82|2964.82|2965.11|2965.11|2965.11|2965.11|2964.82|2964.82|0
1632996580000|2021-09-30 10:09:40|2941.18|2941.18|2940.9|2940.9|2941.18|2941.18|2940.9|2940.9|0
1632992160000|2021-09-30 08:56:00|2965.25|2965.25|2964.93|2964.93|2965.25|2965.25|2964.81|2964.81|0
1632992170000|2021-09-30 08:56:10|2965.22|2965.22|2965.3|2965.3|2965.37|2965.37|2965.22|2965.22|0
1632996590000|2021-09-30 10:09:50|2940.48|2940.48|2940.08|2940.08|2940.48|2940.48|2940.08|2940.08|0
1632992180000|2021-09-30 08:56:20|2965|2965|2965|2965|2965|2965|2965|2965|0
1632996600000|2021-09-30 10:10:00|2940.02|2940.02|2939.43|2939.43|2940.02|2940.02|2939.43|2939.43|0
1632992200000|2021-09-30 08:56:40|2964.85|2964.85|2964.73|2964.73|2964.85|2964.85|2964.73|2964.73|0
1632996610000|2021-09-30 10:10:10|2939.39|2939.39|2938.56|2938.56|2939.39|2939.39|2938.56|2938.56|0
1632992210000|2021-09-30 08:56:50|2964.59|2964.59|2964.33|2964.33|2964.59|2964.59|2964.33|2964.33|0
1632996620000|2021-09-30 10:10:20|2938.51|2938.51|2938.66|2938.66|2938.66|2938.66|2938.21|2938.21|0
1632992220000|2021-09-30 08:57:00|2964.45|2964.45|2964.45|2964.45|2964.45|2964.45|2964.45|2964.45|0
1632992230000|2021-09-30 08:57:10|2964.5|2964.5|2964.62|2964.62|2964.62|2964.62|2964.5|2964.5|0
1632996630000|2021-09-30 10:10:30|2938.62|2938.62|2937.96|2937.96|2938.62|2938.62|2937.96|2937.96|0
1632992240000|2021-09-30 08:57:20|2964.59|2964.59|2964.24|2964.24|2964.59|2964.59|2964.24|2964.24|0
1632996640000|2021-09-30 10:10:40|2937.83|2937.83|2937.62|2937.62|2937.88|2937.88|2937.62|2937.62|0
1632992250000|2021-09-30 08:57:30|2964.18|2964.18|2964.18|2964.18|2964.18|2964.18|2964.18|2964.18|0
1632996650000|2021-09-30 10:10:50|2938.12|2938.12|2937.53|2937.53|2938.12|2938.12|2937.53|2937.53|0
1632992260000|2021-09-30 08:57:40|2964.04|2964.04|2964.04|2964.04|2964.04|2964.04|2964.04|2964.04|0
1632996660000|2021-09-30 10:11:00|2937.47|2937.47|2937.56|2937.56|2937.61|2937.61|2937.47|2937.47|0
1632992300000|2021-09-30 08:58:20|2964.47|2964.47|2964.62|2964.62|2964.91|2964.91|2964.47|2964.47|0
1632996670000|2021-09-30 10:11:10|2937.63|2937.63|2938.13|2938.13|2938.17|2938.17|2937.63|2937.63|0
1632992340000|2021-09-30 08:59:00|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|2964.25|2964.25|0
1632996680000|2021-09-30 10:11:20|2937.89|2937.89|2937.79|2937.79|2938.01|2938.01|2937.79|2937.79|0
1632992350000|2021-09-30 08:59:10|2964.49|2964.49|2964.49|2964.49|2964.49|2964.49|2964.49|2964.49|0
1632992360000|2021-09-30 08:59:20|2964.46|2964.46|2965.22|2965.22|2965.22|2965.22|2964.46|2964.46|0
1632996700000|2021-09-30 10:11:40|2938.08|2938.08|2938.08|2938.08|2938.08|2938.08|2938.08|2938.08|0
1632992370000|2021-09-30 08:59:30|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|0
1632992380000|2021-09-30 08:59:40|2965.44|2965.44|2965.44|2965.44|2965.44|2965.44|2965.44|2965.44|0
1632996710000|2021-09-30 10:11:50|2938.19|2938.19|2938.25|2938.25|2938.25|2938.25|2938.19|2938.19|0
1632992390000|2021-09-30 08:59:50|2965.61|2965.61|2965.79|2965.79|2965.79|2965.79|2965.61|2965.61|0
1632996720000|2021-09-30 10:12:00|2938|2938|2938|2938|2938|2938|2938|2938|0
1632992400000|2021-09-30 09:00:00|2965.65|2965.65|2965.28|2965.28|2965.65|2965.65|2965.28|2965.28|0
1632996730000|2021-09-30 10:12:10|2937.94|2937.94|2937.8|2937.8|2937.94|2937.94|2937.8|2937.8|0
1632992410000|2021-09-30 09:00:10|2965.22|2965.22|2965.47|2965.47|2965.47|2965.47|2965.17|2965.17|0
1632996740000|2021-09-30 10:12:20|2937.5|2937.5|2937.65|2937.65|2937.79|2937.79|2937.5|2937.5|0
1632992420000|2021-09-30 09:00:20|2965.3|2965.3|2965.3|2965.3|2965.3|2965.3|2965.3|2965.3|0
1632996750000|2021-09-30 10:12:30|2937.52|2937.52|2937.34|2937.34|2937.52|2937.52|2937.34|2937.34|0
1632992440000|2021-09-30 09:00:40|2965.44|2965.44|2965.44|2965.44|2965.51|2965.51|2965.44|2965.44|0
1632992460000|2021-09-30 09:01:00|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|0
1632992470000|2021-09-30 09:01:10|2965.26|2965.26|2965.26|2965.26|2965.26|2965.26|2965.26|2965.26|0
1632992480000|2021-09-30 09:01:20|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|0
1632996760000|2021-09-30 10:12:40|2937.28|2937.28|2937.42|2937.42|2937.42|2937.42|2937.28|2937.28|0
1632996770000|2021-09-30 10:12:50|2937.49|2937.49|2937.53|2937.53|2937.53|2937.53|2937.49|2937.49|0
1632996790000|2021-09-30 10:13:10|2937.49|2937.49|2938.14|2938.14|2938.21|2938.21|2937.49|2937.49|0
1632992510000|2021-09-30 09:01:50|2965.47|2965.47|2965.47|2965.47|2965.47|2965.47|2965.47|2965.47|0
1632996800000|2021-09-30 10:13:20|2938|2938|2937.63|2937.63|2938|2938|2937.63|2937.63|0
1632992520000|2021-09-30 09:02:00|2965.37|2965.37|2965.72|2965.72|2965.74|2965.74|2965.33|2965.33|0
1632996810000|2021-09-30 10:13:30|2937.39|2937.39|2937|2937|2937.39|2937.39|2936.87|2936.87|0
1632992530000|2021-09-30 09:02:10|2965.59|2965.59|2966.11|2966.11|2966.18|2966.18|2965.59|2965.59|0
1632992540000|2021-09-30 09:02:20|2966.18|2966.18|2966.96|2966.96|2966.96|2966.96|2966.18|2966.18|0
1632996820000|2021-09-30 10:13:40|2936.97|2936.97|2936.8|2936.8|2936.97|2936.97|2936.8|2936.8|0
1632992560000|2021-09-30 09:02:40|2967.02|2967.02|2967.02|2967.02|2967.02|2967.02|2967.02|2967.02|0
1632992570000|2021-09-30 09:02:50|2967.13|2967.13|2967.25|2967.25|2967.25|2967.25|2967.13|2967.13|0
1632996830000|2021-09-30 10:13:50|2936.74|2936.74|2936.29|2936.29|2936.74|2936.74|2936.29|2936.29|0
1632992580000|2021-09-30 09:03:00|2967.31|2967.31|2967.72|2967.72|2967.72|2967.72|2967.31|2967.31|0
1632996840000|2021-09-30 10:14:00|2936.23|2936.23|2936.16|2936.16|2936.23|2936.23|2936.16|2936.16|0
1632992590000|2021-09-30 09:03:10|2967.84|2967.84|2967.84|2967.84|2967.84|2967.84|2967.71|2967.71|0
1632996850000|2021-09-30 10:14:10|2936.01|2936.01|2936.12|2936.12|2936.12|2936.12|2935.95|2935.95|0
1632992600000|2021-09-30 09:03:20|2967.99|2967.99|2967.86|2967.86|2967.99|2967.99|2967.86|2967.86|0
1632996860000|2021-09-30 10:14:20|2936.01|2936.01|2935.83|2935.83|2936.01|2936.01|2935.83|2935.83|0
1632992610000|2021-09-30 09:03:30|2967.92|2967.92|2967.92|2967.92|2967.92|2967.92|2967.92|2967.92|0
1632996880000|2021-09-30 10:14:40|2935.98|2935.98|2935.81|2935.81|2935.98|2935.98|2935.81|2935.81|0
1632992620000|2021-09-30 09:03:40|2967.98|2967.98|2967.92|2967.92|2967.98|2967.98|2967.92|2967.92|0
1632996900000|2021-09-30 10:15:00|2935.93|2935.93|2936.47|2936.47|2936.47|2936.47|2935.93|2935.93|0
1632992630000|2021-09-30 09:03:50|2968.07|2968.07|2968.07|2968.07|2968.07|2968.07|2968.07|2968.07|0
1632996910000|2021-09-30 10:15:10|2936.37|2936.37|2936.47|2936.47|2936.47|2936.47|2936.37|2936.37|0
1632992640000|2021-09-30 09:04:00|2968.19|2968.19|2968.26|2968.26|2968.26|2968.26|2968.19|2968.19|0
1632996920000|2021-09-30 10:15:20|2936.42|2936.42|2936.56|2936.56|2936.56|2936.56|2936.42|2936.42|0
1632992650000|2021-09-30 09:04:10|2967.96|2967.96|2967.68|2967.68|2967.96|2967.96|2967.68|2967.68|0
1632996930000|2021-09-30 10:15:30|2936.71|2936.71|2936.96|2936.96|2937|2937|2936.71|2936.71|0
1632992660000|2021-09-30 09:04:20|2967.73|2967.73|2967.44|2967.44|2967.73|2967.73|2967.44|2967.44|0
1632996940000|2021-09-30 10:15:40|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|0
1632992670000|2021-09-30 09:04:30|2967.29|2967.29|2967.29|2967.29|2967.29|2967.29|2967.29|2967.29|0
1632996960000|2021-09-30 10:16:00|2936.68|2936.68|2936.45|2936.45|2936.73|2936.73|2936.45|2936.45|0
1632992690000|2021-09-30 09:04:50|2967.35|2967.35|2967.35|2967.35|2967.35|2967.35|2967.35|2967.35|0
1632996970000|2021-09-30 10:16:10|2936.33|2936.33|2936.06|2936.06|2936.33|2936.33|2936.06|2936.06|0
1632992700000|2021-09-30 09:05:00|2967.64|2967.64|2967.64|2967.64|2967.7|2967.7|2967.64|2967.64|0
1632996980000|2021-09-30 10:16:20|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|0
1632992710000|2021-09-30 09:05:10|2967.44|2967.44|2967.5|2967.5|2967.5|2967.5|2967.44|2967.44|0
1632996990000|2021-09-30 10:16:30|2936.05|2936.05|2936.11|2936.11|2936.11|2936.11|2936|2936|0
1632992720000|2021-09-30 09:05:20|2967.06|2967.06|2967.06|2967.06|2967.06|2967.06|2967.06|2967.06|0
1632997000000|2021-09-30 10:16:40|2936.01|2936.01|2936.01|2936.01|2936.01|2936.01|2936.01|2936.01|0
1632992730000|2021-09-30 09:05:30|2966.99|2966.99|2966.81|2966.81|2966.99|2966.99|2966.81|2966.81|0
1632997010000|2021-09-30 10:16:50|2935.84|2935.84|2935.56|2935.56|2935.84|2935.84|2935.56|2935.56|0
1632992750000|2021-09-30 09:05:50|2966.86|2966.86|2966.81|2966.81|2966.86|2966.86|2966.81|2966.81|0
1632997030000|2021-09-30 10:17:10|2935.62|2935.62|2935.73|2935.73|2935.73|2935.73|2935.62|2935.62|0
1632992760000|2021-09-30 09:06:00|2966.75|2966.75|2966.63|2966.63|2966.75|2966.75|2966.63|2966.63|0
1632997040000|2021-09-30 10:17:20|2935.7|2935.7|2935.81|2935.81|2935.81|2935.81|2935.7|2935.7|0
1632992790000|2021-09-30 09:06:30|2966.93|2966.93|2965.99|2965.99|2966.93|2966.93|2965.99|2965.99|0
1632997050000|2021-09-30 10:17:30|2936.14|2936.14|2936.07|2936.07|2936.14|2936.14|2936.07|2936.07|0
1632992800000|2021-09-30 09:06:40|2966.29|2966.29|2966.21|2966.21|2966.29|2966.29|2966.21|2966.21|0
1632997060000|2021-09-30 10:17:40|2936.01|2936.01|2935.95|2935.95|2936.01|2936.01|2935.95|2935.95|0
1632992810000|2021-09-30 09:06:50|2966.32|2966.32|2966.61|2966.61|2966.61|2966.61|2966.32|2966.32|0
1632992820000|2021-09-30 09:07:00|2966.55|2966.55|2966.12|2966.12|2966.55|2966.55|2966.12|2966.12|0
1632997070000|2021-09-30 10:17:50|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|0
1632992830000|2021-09-30 09:07:10|2965.87|2965.87|2965.87|2965.87|2965.87|2965.87|2965.87|2965.87|0
1632997080000|2021-09-30 10:18:00|2935.86|2935.86|2935.9|2935.9|2935.96|2935.96|2935.82|2935.82|0
1632992840000|2021-09-30 09:07:20|2965.75|2965.75|2964.82|2964.82|2965.75|2965.75|2964.82|2964.82|0
1632997090000|2021-09-30 10:18:10|2936.04|2936.04|2936.04|2936.04|2936.04|2936.04|2936.04|2936.04|0
1632992850000|2021-09-30 09:07:30|2964.72|2964.72|2964.59|2964.59|2964.72|2964.72|2964.59|2964.59|0
1632997100000|2021-09-30 10:18:20|2935.75|2935.75|2936.26|2936.26|2936.26|2936.26|2935.75|2935.75|0
1632992880000|2021-09-30 09:08:00|2964.42|2964.42|2964.19|2964.19|2964.42|2964.42|2964.19|2964.19|0
1632992890000|2021-09-30 09:08:10|2964.14|2964.14|2964.01|2964.01|2964.14|2964.14|2964.01|2964.01|0
1632997110000|2021-09-30 10:18:30|2936.39|2936.39|2936.24|2936.24|2936.39|2936.39|2936.24|2936.24|0
1632992900000|2021-09-30 09:08:20|2964.03|2964.03|2963.9|2963.9|2964.18|2964.18|2963.9|2963.9|0
1632997120000|2021-09-30 10:18:40|2936.17|2936.17|2936.05|2936.05|2936.17|2936.17|2936.05|2936.05|0
1632992910000|2021-09-30 09:08:30|2964.03|2964.03|2964.44|2964.44|2964.62|2964.62|2963.9|2963.9|0
1632997130000|2021-09-30 10:18:50|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|0
1632992920000|2021-09-30 09:08:40|2964.33|2964.33|2964.33|2964.33|2964.33|2964.33|2964.33|2964.33|0
1632997140000|2021-09-30 10:19:00|2936|2936|2936.13|2936.13|2936.13|2936.13|2936|2936|0
1632992930000|2021-09-30 09:08:50|2964.27|2964.27|2963.81|2963.81|2964.27|2964.27|2963.81|2963.81|0
1632997160000|2021-09-30 10:19:20|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|0
1632992940000|2021-09-30 09:09:00|2963.68|2963.68|2963.69|2963.69|2963.82|2963.82|2963.68|2963.68|0
1632997170000|2021-09-30 10:19:30|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|0
1632992950000|2021-09-30 09:09:10|2963.84|2963.84|2963.77|2963.77|2963.84|2963.84|2963.69|2963.69|0
1632997180000|2021-09-30 10:19:40|2935.93|2935.93|2935.77|2935.77|2935.93|2935.93|2935.77|2935.77|0
1632992970000|2021-09-30 09:09:30|2963.65|2963.65|2963.36|2963.36|2963.65|2963.65|2963.36|2963.36|0
1632992990000|2021-09-30 09:09:50|2963.33|2963.33|2963.52|2963.52|2963.52|2963.52|2963.27|2963.27|0
1632993000000|2021-09-30 09:10:00|2963.39|2963.39|2963.21|2963.21|2963.39|2963.39|2963.21|2963.21|0
1632997200000|2021-09-30 10:20:00|2935.52|2935.52|2934.94|2934.94|2935.52|2935.52|2934.8|2934.8|0
1632993010000|2021-09-30 09:10:10|2962.92|2962.92|2962.92|2962.92|2962.92|2962.92|2962.92|2962.92|0
1632997210000|2021-09-30 10:20:10|2934.8|2934.8|2934.73|2934.73|2934.94|2934.94|2934.73|2934.73|0
1632993020000|2021-09-30 09:10:20|2963.03|2963.03|2962.89|2962.89|2963.03|2963.03|2962.79|2962.79|0
1632997220000|2021-09-30 10:20:20|2934.65|2934.65|2934.93|2934.93|2934.94|2934.94|2934.65|2934.65|0
1632993030000|2021-09-30 09:10:30|2962.77|2962.77|2962.23|2962.23|2962.77|2962.77|2962.23|2962.23|0
1632997230000|2021-09-30 10:20:30|2934.85|2934.85|2934.82|2934.82|2934.85|2934.85|2934.82|2934.82|0
1632993060000|2021-09-30 09:11:00|2962.16|2962.16|2962.28|2962.28|2962.28|2962.28|2962.16|2962.16|0
1632997240000|2021-09-30 10:20:40|2934.88|2934.88|2934.93|2934.93|2934.95|2934.95|2934.82|2934.82|0
1632993070000|2021-09-30 09:11:10|2962.43|2962.43|2962.68|2962.68|2962.68|2962.68|2962.43|2962.43|0
1632997250000|2021-09-30 10:20:50|2934.98|2934.98|2934.93|2934.93|2934.98|2934.98|2934.93|2934.93|0
1632993080000|2021-09-30 09:11:20|2962.63|2962.63|2962.63|2962.63|2962.63|2962.63|2962.63|2962.63|0
1632997260000|2021-09-30 10:21:00|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|0
1632993100000|2021-09-30 09:11:40|2962.75|2962.75|2963.27|2963.27|2963.27|2963.27|2962.75|2962.75|0
1632997270000|2021-09-30 10:21:10|2934.82|2934.82|2934.82|2934.82|2934.82|2934.82|2934.82|2934.82|0
1632993110000|2021-09-30 09:11:50|2963.14|2963.14|2963.27|2963.27|2963.27|2963.27|2963.14|2963.14|0
1632997280000|2021-09-30 10:21:20|2934.76|2934.76|2934.76|2934.76|2934.76|2934.76|2934.76|2934.76|0
1632993120000|2021-09-30 09:12:00|2963.22|2963.22|2963.22|2963.22|2963.22|2963.22|2963.22|2963.22|0
1632997320000|2021-09-30 10:22:00|2934.65|2934.65|2933.76|2933.76|2934.68|2934.68|2933.76|2933.76|0
1632993130000|2021-09-30 09:12:10|2963.35|2963.35|2963.35|2963.35|2963.35|2963.35|2963.35|2963.35|0
1632997330000|2021-09-30 10:22:10|2933.61|2933.61|2934.03|2934.03|2934.03|2934.03|2933.61|2933.61|0
1632993150000|2021-09-30 09:12:30|2963.28|2963.28|2963.33|2963.33|2963.33|2963.33|2963.28|2963.28|0
1632997340000|2021-09-30 10:22:20|2933.97|2933.97|2933.84|2933.84|2933.97|2933.97|2933.84|2933.84|0
1632993170000|2021-09-30 09:12:50|2963.28|2963.28|2963.28|2963.28|2963.28|2963.28|2963.28|2963.28|0
1632997360000|2021-09-30 10:22:40|2933.78|2933.78|2933.74|2933.74|2933.78|2933.78|2933.67|2933.67|0
1632993180000|2021-09-30 09:13:00|2963.13|2963.13|2963.4|2963.4|2963.4|2963.4|2963.13|2963.13|0
1632997370000|2021-09-30 10:22:50|2933.7|2933.7|2933.5|2933.5|2933.7|2933.7|2933.5|2933.5|0
1632993190000|2021-09-30 09:13:10|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|0
1632997380000|2021-09-30 10:23:00|2933.65|2933.65|2933.75|2933.75|2933.89|2933.89|2933.65|2933.65|0
1632993210000|2021-09-30 09:13:30|2963.17|2963.17|2963.32|2963.32|2963.32|2963.32|2963.17|2963.17|0
1632997390000|2021-09-30 10:23:10|2933.78|2933.78|2933.84|2933.84|2933.95|2933.95|2933.78|2933.78|0
1632993220000|2021-09-30 09:13:40|2963.52|2963.52|2964.04|2964.04|2964.04|2964.04|2963.52|2963.52|0
1632997400000|2021-09-30 10:23:20|2933.77|2933.77|2934.01|2934.01|2934.01|2934.01|2933.77|2933.77|0
1632993230000|2021-09-30 09:13:50|2963.98|2963.98|2963.79|2963.79|2963.98|2963.98|2963.79|2963.79|0
1632997410000|2021-09-30 10:23:30|2933.87|2933.87|2933.87|2933.87|2933.87|2933.87|2933.87|2933.87|0
1632997420000|2021-09-30 10:23:40|2933.9|2933.9|2933.88|2933.88|2934.01|2934.01|2933.88|2933.88|0
1632997430000|2021-09-30 10:23:50|2933.98|2933.98|2933.86|2933.86|2933.98|2933.98|2933.86|2933.86|0
1632993250000|2021-09-30 09:14:10|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|0
1632997450000|2021-09-30 10:24:10|2933.75|2933.75|2933.18|2933.18|2933.75|2933.75|2933.18|2933.18|0
1632993260000|2021-09-30 09:14:20|2963.81|2963.81|2963.87|2963.87|2963.87|2963.87|2963.81|2963.81|0
1632997460000|2021-09-30 10:24:20|2933.24|2933.24|2933.1|2933.1|2933.24|2933.24|2933.1|2933.1|0
1632993280000|2021-09-30 09:14:40|2963.94|2963.94|2963.93|2963.93|2964.06|2964.06|2963.93|2963.93|0
1632997470000|2021-09-30 10:24:30|2932.95|2932.95|2933.08|2933.08|2933.08|2933.08|2932.66|2932.66|0
1632997480000|2021-09-30 10:24:40|2933.23|2933.23|2933.03|2933.03|2933.23|2933.23|2933.03|2933.03|0
1632993300000|2021-09-30 09:15:00|2963.81|2963.81|2963.54|2963.54|2963.81|2963.81|2963.4|2963.4|0
1632997490000|2021-09-30 10:24:50|2932.99|2932.99|2933.12|2933.12|2933.14|2933.14|2932.99|2932.99|0
1632993320000|2021-09-30 09:15:20|2963.4|2963.4|2962.48|2962.48|2963.4|2963.4|2962.48|2962.48|0
1632997500000|2021-09-30 10:25:00|2932.92|2932.92|2932.82|2932.82|2932.92|2932.92|2932.77|2932.77|0
1632993330000|2021-09-30 09:15:30|2962.17|2962.17|2962.17|2962.17|2962.37|2962.37|2962.17|2962.17|0
1632997520000|2021-09-30 10:25:20|2932.95|2932.95|2932.91|2932.91|2933.02|2933.02|2932.91|2932.91|0
1632993340000|2021-09-30 09:15:40|2962.03|2962.03|2961.45|2961.45|2962.03|2962.03|2961.45|2961.45|0
1632997530000|2021-09-30 10:25:30|2932.85|2932.85|2932.85|2932.85|2932.85|2932.85|2932.85|2932.85|0
1632993350000|2021-09-30 09:15:50|2961.24|2961.24|2959.56|2959.56|2961.24|2961.24|2959.56|2959.56|0
1632993360000|2021-09-30 09:16:00|2959.5|2959.5|2958.43|2958.43|2959.5|2959.5|2958.43|2958.43|0
1632997540000|2021-09-30 10:25:40|2932.5|2932.5|2932.36|2932.36|2932.5|2932.5|2932.18|2932.18|0
1632993370000|2021-09-30 09:16:10|2958.32|2958.32|2958.48|2958.48|2958.48|2958.48|2958.18|2958.18|0
1632997550000|2021-09-30 10:25:50|2932.24|2932.24|2932.24|2932.24|2932.24|2932.24|2932.24|2932.24|0
1632993380000|2021-09-30 09:16:20|2958.03|2958.03|2957.89|2957.89|2958.03|2958.03|2957.89|2957.89|0
1632997570000|2021-09-30 10:26:10|2932.18|2932.18|2932.14|2932.14|2932.2|2932.2|2932.14|2932.14|0
1632993390000|2021-09-30 09:16:30|2957.28|2957.28|2957.37|2957.37|2957.4|2957.4|2957.28|2957.28|0
1632997580000|2021-09-30 10:26:20|2932.1|2932.1|2931.97|2931.97|2932.24|2932.24|2931.97|2931.97|0
1632993400000|2021-09-30 09:16:40|2957.08|2957.08|2957.07|2957.07|2957.08|2957.08|2956.93|2956.93|0
1632993410000|2021-09-30 09:16:50|2957.21|2957.21|2957.12|2957.12|2957.21|2957.21|2957.12|2957.12|0
1632997590000|2021-09-30 10:26:30|2932.1|2932.1|2932.04|2932.04|2932.1|2932.1|2932.04|2932.04|0
1632993420000|2021-09-30 09:17:00|2956.95|2956.95|2956.59|2956.59|2957.12|2957.12|2956.59|2956.59|0
1632997600000|2021-09-30 10:26:40|2932.17|2932.17|2931.03|2931.03|2932.17|2932.17|2931.03|2931.03|0
1632993430000|2021-09-30 09:17:10|2956.71|2956.71|2956.86|2956.86|2956.97|2956.97|2956.71|2956.71|0
1632997610000|2021-09-30 10:26:50|2931.1|2931.1|2931.48|2931.48|2931.48|2931.48|2931.1|2931.1|0
1632993440000|2021-09-30 09:17:20|2956.81|2956.81|2956.1|2956.1|2956.95|2956.95|2956.1|2956.1|0
1632997640000|2021-09-30 10:27:20|2931.42|2931.42|2931.42|2931.42|2931.42|2931.42|2931.42|2931.42|0
1632993450000|2021-09-30 09:17:30|2956.2|2956.2|2956.2|2956.2|2956.2|2956.2|2956.06|2956.06|0
1632997650000|2021-09-30 10:27:30|2931.22|2931.22|2931.09|2931.09|2931.22|2931.22|2931.09|2931.09|0
1632993460000|2021-09-30 09:17:40|2956.3|2956.3|2955.12|2955.12|2956.41|2956.41|2954.82|2954.82|0
1632997660000|2021-09-30 10:27:40|2931.21|2931.21|2931.21|2931.21|2931.21|2931.21|2931.21|2931.21|0
1632993470000|2021-09-30 09:17:50|2955.18|2955.18|2954.93|2954.93|2955.18|2955.18|2954.93|2954.93|0
1632997680000|2021-09-30 10:28:00|2931.15|2931.15|2931.16|2931.16|2931.16|2931.16|2931.09|2931.09|0
1632993480000|2021-09-30 09:18:00|2954.79|2954.79|2954.9|2954.9|2954.9|2954.9|2954.79|2954.79|0
1632997690000|2021-09-30 10:28:10|2931.01|2931.01|2930.79|2930.79|2931.01|2931.01|2930.79|2930.79|0
1632993500000|2021-09-30 09:18:20|2955.03|2955.03|2955.22|2955.22|2955.22|2955.22|2955.03|2955.03|0
1632993510000|2021-09-30 09:18:30|2955.16|2955.16|2955.04|2955.04|2955.41|2955.41|2954.94|2954.94|0
1632997700000|2021-09-30 10:28:20|2930.73|2930.73|2930.82|2930.82|2930.88|2930.88|2930.73|2930.73|0
1632993530000|2021-09-30 09:18:50|2954.97|2954.97|2954.91|2954.91|2954.97|2954.97|2954.91|2954.91|0
1632993540000|2021-09-30 09:19:00|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|0
1632997710000|2021-09-30 10:28:30|2930.69|2930.69|2930.47|2930.47|2930.69|2930.69|2930.47|2930.47|0
1632993550000|2021-09-30 09:19:10|2954.84|2954.84|2953.14|2953.14|2954.84|2954.84|2953.14|2953.14|0
1632997720000|2021-09-30 10:28:40|2930.4|2930.4|2930.25|2930.25|2930.4|2930.4|2930.25|2930.25|0
1632993560000|2021-09-30 09:19:20|2953.07|2953.07|2953.07|2953.07|2953.07|2953.07|2953.07|2953.07|0
1632993570000|2021-09-30 09:19:30|2953.17|2953.17|2953.17|2953.17|2953.17|2953.17|2953.17|2953.17|0
1632997730000|2021-09-30 10:28:50|2931.01|2931.01|2930.63|2930.63|2931.01|2931.01|2930.63|2930.63|0
1632993580000|2021-09-30 09:19:40|2953.11|2953.11|2952.33|2952.33|2953.11|2953.11|2952.33|2952.33|0
1632997740000|2021-09-30 10:29:00|2930.78|2930.78|2930.92|2930.92|2930.92|2930.92|2930.78|2930.78|0
1632993590000|2021-09-30 09:19:50|2952.18|2952.18|2952.2|2952.2|2952.47|2952.47|2952.11|2952.11|0
1632997750000|2021-09-30 10:29:10|2930.98|2930.98|2930.98|2930.98|2930.98|2930.98|2930.98|2930.98|0
1632993600000|2021-09-30 09:20:00|2952.09|2952.09|2952.59|2952.59|2952.65|2952.65|2952.09|2952.09|0
1632993610000|2021-09-30 09:20:10|2952.45|2952.45|2952.28|2952.28|2952.45|2952.45|2952.24|2952.24|0
1632997760000|2021-09-30 10:29:20|2931.11|2931.11|2931.11|2931.11|2931.11|2931.11|2931.11|2931.11|0
1632993620000|2021-09-30 09:20:20|2952.34|2952.34|2952.34|2952.34|2952.34|2952.34|2952.34|2952.34|0
1632997770000|2021-09-30 10:29:30|2930.96|2930.96|2930.96|2930.96|2931.25|2931.25|2930.96|2930.96|0
1632993630000|2021-09-30 09:20:30|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|0
1632997780000|2021-09-30 10:29:40|2930.83|2930.83|2930.51|2930.51|2930.83|2930.83|2930.36|2930.36|0
1632993640000|2021-09-30 09:20:40|2952.22|2952.22|2952.57|2952.57|2952.57|2952.57|2952.22|2952.22|0
1632997800000|2021-09-30 10:30:00|2930.62|2930.62|2931.08|2931.08|2931.08|2931.08|2930.62|2930.62|0
1632993660000|2021-09-30 09:21:00|2952.51|2952.51|2952.36|2952.36|2952.51|2952.51|2952.36|2952.36|0
1632997820000|2021-09-30 10:30:20|2931.14|2931.14|2931.25|2931.25|2931.25|2931.25|2931.14|2931.14|0
1632993680000|2021-09-30 09:21:20|2952.12|2952.12|2951.79|2951.79|2952.12|2952.12|2951.79|2951.79|0
1632997840000|2021-09-30 10:30:40|2930.92|2930.92|2930.59|2930.59|2930.92|2930.92|2930.59|2930.59|0
1632993690000|2021-09-30 09:21:30|2951.65|2951.65|2951.65|2951.65|2951.65|2951.65|2951.65|2951.65|0
1632997850000|2021-09-30 10:30:50|2930.48|2930.48|2930.48|2930.48|2930.48|2930.48|2930.48|2930.48|0
1632993710000|2021-09-30 09:21:50|2951.28|2951.28|2951.17|2951.17|2951.28|2951.28|2951.17|2951.17|0
1632997860000|2021-09-30 10:31:00|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|0
1632993730000|2021-09-30 09:22:10|2951.21|2951.21|2951.21|2951.21|2951.21|2951.21|2951.21|2951.21|0
1632997880000|2021-09-30 10:31:20|2930.36|2930.36|2930.19|2930.19|2930.36|2930.36|2930.19|2930.19|0
1632993750000|2021-09-30 09:22:30|2950.92|2950.92|2950.77|2950.77|2950.92|2950.92|2950.77|2950.77|0
1632997890000|2021-09-30 10:31:30|2930.05|2930.05|2930.05|2930.05|2930.05|2930.05|2930.05|2930.05|0
1632993770000|2021-09-30 09:22:50|2950.83|2950.83|2950.9|2950.9|2950.9|2950.9|2950.83|2950.83|0
1632997900000|2021-09-30 10:31:40|2930.18|2930.18|2930.18|2930.18|2930.18|2930.18|2930.18|2930.18|0
1632993790000|2021-09-30 09:23:10|2950.96|2950.96|2951.04|2951.04|2951.07|2951.07|2950.94|2950.94|0
1632997910000|2021-09-30 10:31:50|2930.12|2930.12|2930.24|2930.24|2930.24|2930.24|2930.12|2930.12|0
1632993800000|2021-09-30 09:23:20|2950.98|2950.98|2950.98|2950.98|2950.98|2950.98|2950.98|2950.98|0
1632993810000|2021-09-30 09:23:30|2951.13|2951.13|2950.65|2950.65|2951.13|2951.13|2950.65|2950.65|0
1632993820000|2021-09-30 09:23:40|2950.58|2950.58|2951.6|2951.6|2951.6|2951.6|2950.48|2950.48|0
1632993840000|2021-09-30 09:24:00|2951.55|2951.55|2951.65|2951.65|2951.65|2951.65|2951.55|2951.55|0
1632993850000|2021-09-30 09:24:10|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|0
1632997920000|2021-09-30 10:32:00|2930.09|2930.09|2930.09|2930.09|2930.09|2930.09|2930.09|2930.09|0
1632993860000|2021-09-30 09:24:20|2951.77|2951.77|2952.05|2952.05|2952.05|2952.05|2951.65|2951.65|0
1632993870000|2021-09-30 09:24:30|2952.17|2952.17|2952.17|2952.17|2952.17|2952.17|2952.17|2952.17|0
1632997930000|2021-09-30 10:32:10|2930.21|2930.21|2930.28|2930.28|2930.28|2930.28|2930.21|2930.21|0
1632993900000|2021-09-30 09:25:00|2951.73|2951.73|2951.52|2951.52|2951.73|2951.73|2951.52|2951.52|0
1632997940000|2021-09-30 10:32:20|2930.43|2930.43|2930.33|2930.33|2930.43|2930.43|2930.33|2930.33|0
1632993910000|2021-09-30 09:25:10|2951.55|2951.55|2951.5|2951.5|2951.55|2951.55|2951.5|2951.5|0
1632997950000|2021-09-30 10:32:30|2930.39|2930.39|2930.45|2930.45|2930.45|2930.45|2930.39|2930.39|0
1632993920000|2021-09-30 09:25:20|2951.61|2951.61|2951.69|2951.69|2951.81|2951.81|2951.61|2951.61|0
1632997960000|2021-09-30 10:32:40|2930.51|2930.51|2930.51|2930.51|2930.51|2930.51|2930.51|2930.51|0
1632993930000|2021-09-30 09:25:30|2951.76|2951.76|2951.66|2951.66|2951.78|2951.78|2951.66|2951.66|0
1632997970000|2021-09-30 10:32:50|2930.36|2930.36|2930.31|2930.31|2930.42|2930.42|2930.31|2930.31|0
1632993940000|2021-09-30 09:25:40|2951.53|2951.53|2951.6|2951.6|2951.6|2951.6|2951.53|2951.53|0
1632997980000|2021-09-30 10:33:00|2930.37|2930.37|2930.42|2930.42|2930.42|2930.42|2930.22|2930.22|0
1632993950000|2021-09-30 09:25:50|2951.53|2951.53|2951.53|2951.53|2951.53|2951.53|2951.53|2951.53|0
1632997990000|2021-09-30 10:33:10|2930.49|2930.49|2930.37|2930.37|2930.49|2930.49|2930.37|2930.37|0
1632993960000|2021-09-30 09:26:00|2951.67|2951.67|2951.71|2951.71|2951.71|2951.71|2951.67|2951.67|0
1632998000000|2021-09-30 10:33:20|2930.47|2930.47|2930.53|2930.53|2930.53|2930.53|2930.47|2930.47|0
1632993980000|2021-09-30 09:26:20|2951.57|2951.57|2951.57|2951.57|2951.57|2951.57|2951.57|2951.57|0
1632998010000|2021-09-30 10:33:30|2930.46|2930.46|2930.34|2930.34|2930.46|2930.46|2930.34|2930.34|0
1632994000000|2021-09-30 09:26:40|2951.44|2951.44|2951.5|2951.5|2951.57|2951.57|2951.44|2951.44|0
1632994010000|2021-09-30 09:26:50|2951.44|2951.44|2951.88|2951.88|2951.88|2951.88|2951.44|2951.44|0
1632998020000|2021-09-30 10:33:40|2930.28|2930.28|2930.48|2930.48|2930.48|2930.48|2930.28|2930.28|0
1632994020000|2021-09-30 09:27:00|2951.72|2951.72|2951.52|2951.52|2951.72|2951.72|2951.52|2951.52|0
1632998030000|2021-09-30 10:33:50|2930.34|2930.34|2930.59|2930.59|2930.59|2930.59|2930.34|2930.34|0
1632994040000|2021-09-30 09:27:20|2951.75|2951.75|2951.75|2951.75|2951.75|2951.75|2951.75|2951.75|0
1632994050000|2021-09-30 09:27:30|2951.61|2951.61|2951.54|2951.54|2951.61|2951.61|2951.54|2951.54|0
1632998040000|2021-09-30 10:34:00|2930.72|2930.72|2931.04|2931.04|2931.16|2931.16|2930.72|2930.72|0
1632994060000|2021-09-30 09:27:40|2951.6|2951.6|2951.6|2951.6|2951.6|2951.6|2951.6|2951.6|0
1632998060000|2021-09-30 10:34:20|2931.3|2931.3|2931.55|2931.55|2931.55|2931.55|2931.16|2931.16|0
1632994070000|2021-09-30 09:27:50|2951.5|2951.5|2951.4|2951.4|2951.5|2951.5|2951.4|2951.4|0
1632998070000|2021-09-30 10:34:30|2931.96|2931.96|2932.26|2932.26|2932.26|2932.26|2931.96|2931.96|0
1632994080000|2021-09-30 09:28:00|2951.52|2951.52|2951.52|2951.52|2951.52|2951.52|2951.52|2951.52|0
1632998080000|2021-09-30 10:34:40|2932.16|2932.16|2931.96|2931.96|2932.16|2932.16|2931.96|2931.96|0
1632994090000|2021-09-30 09:28:10|2951.37|2951.37|2951.37|2951.37|2951.37|2951.37|2951.37|2951.37|0
1632994100000|2021-09-30 09:28:20|2951.96|2951.96|2951.67|2951.67|2951.96|2951.96|2951.67|2951.67|0
1632998090000|2021-09-30 10:34:50|2932.03|2932.03|2932.03|2932.03|2932.03|2932.03|2932.03|2932.03|0
1632994110000|2021-09-30 09:28:30|2951.63|2951.63|2951.49|2951.49|2951.63|2951.63|2951.49|2951.49|0
1632998100000|2021-09-30 10:35:00|2932.09|2932.09|2931.24|2931.24|2932.09|2932.09|2931.14|2931.14|0
1632994130000|2021-09-30 09:28:50|2951|2951|2951.59|2951.59|2951.59|2951.59|2951|2951|0
1632998110000|2021-09-30 10:35:10|2931.36|2931.36|2931.46|2931.46|2931.46|2931.46|2931.36|2931.36|0
1632994140000|2021-09-30 09:29:00|2951.44|2951.44|2951.51|2951.51|2951.51|2951.51|2951.38|2951.38|0
1632994150000|2021-09-30 09:29:10|2951.44|2951.44|2951.38|2951.38|2951.44|2951.44|2951.38|2951.38|0
1632994160000|2021-09-30 09:29:20|2950.94|2950.94|2951.06|2951.06|2951.06|2951.06|2950.73|2950.73|0
1632998120000|2021-09-30 10:35:20|2931.67|2931.67|2932.14|2932.14|2932.14|2932.14|2931.67|2931.67|0
1632994170000|2021-09-30 09:29:30|2950.94|2950.94|2950.86|2950.86|2951.04|2951.04|2950.8|2950.8|0
1632994180000|2021-09-30 09:29:40|2950.81|2950.81|2951.17|2951.17|2951.17|2951.17|2950.81|2950.81|0
1632998130000|2021-09-30 10:35:30|2932.29|2932.29|2932.17|2932.17|2932.44|2932.44|2932.17|2932.17|0
1632994200000|2021-09-30 09:30:00|2951.28|2951.28|2951.21|2951.21|2951.28|2951.28|2951.21|2951.21|0
1632998140000|2021-09-30 10:35:40|2932.11|2932.11|2932.11|2932.11|2932.11|2932.11|2932.11|2932.11|0
1632994220000|2021-09-30 09:30:20|2951.33|2951.33|2951.33|2951.33|2951.33|2951.33|2951.33|2951.33|0
1632998150000|2021-09-30 10:35:50|2932.18|2932.18|2932.18|2932.18|2932.24|2932.24|2932.18|2932.18|0
1632994230000|2021-09-30 09:30:30|2951.22|2951.22|2951.43|2951.43|2951.43|2951.43|2951.22|2951.22|0
1632998160000|2021-09-30 10:36:00|2932.23|2932.23|2932.41|2932.41|2932.41|2932.41|2932.23|2932.23|0
1632994270000|2021-09-30 09:31:10|2951.32|2951.32|2951.32|2951.32|2951.32|2951.32|2951.32|2951.32|0
1632994300000|2021-09-30 09:31:40|2950.91|2950.91|2950.85|2950.85|2950.91|2950.91|2950.41|2950.41|0
1632998170000|2021-09-30 10:36:10|2932.52|2932.52|2932.78|2932.78|2932.78|2932.78|2932.52|2932.52|0
1632994310000|2021-09-30 09:31:50|2950.98|2950.98|2950.83|2950.83|2950.98|2950.98|2950.83|2950.83|0
1632998180000|2021-09-30 10:36:20|2932.84|2932.84|2932.84|2932.84|2932.84|2932.84|2932.84|2932.84|0
1632994320000|2021-09-30 09:32:00|2950.89|2950.89|2950.66|2950.66|2950.92|2950.92|2950.66|2950.66|0
1632998190000|2021-09-30 10:36:30|2932.59|2932.59|2932.81|2932.81|2932.84|2932.84|2932.59|2932.59|0
1632994330000|2021-09-30 09:32:10|2950.6|2950.6|2950.6|2950.6|2950.6|2950.6|2950.6|2950.6|0
1632998210000|2021-09-30 10:36:50|2932.96|2932.96|2932.81|2932.81|2933.11|2933.11|2932.81|2932.81|0
1632994340000|2021-09-30 09:32:20|2950.55|2950.55|2950.15|2950.15|2950.6|2950.6|2950.15|2950.15|0
1632998220000|2021-09-30 10:37:00|2932.57|2932.57|2932.69|2932.69|2932.69|2932.69|2932.57|2932.57|0
1632994360000|2021-09-30 09:32:40|2950.05|2950.05|2949.91|2949.91|2950.05|2950.05|2949.91|2949.91|0
1632998240000|2021-09-30 10:37:20|2932.56|2932.56|2932.67|2932.67|2932.67|2932.67|2932.56|2932.56|0
1632994380000|2021-09-30 09:33:00|2949.32|2949.32|2949.32|2949.32|2949.32|2949.32|2949.32|2949.32|0
1632998250000|2021-09-30 10:37:30|2932.82|2932.82|2932.8|2932.8|2932.82|2932.82|2932.67|2932.67|0
1632994390000|2021-09-30 09:33:10|2949.21|2949.21|2949.16|2949.16|2949.21|2949.21|2949.09|2949.09|0
1632998260000|2021-09-30 10:37:40|2932.86|2932.86|2932.86|2932.86|2932.86|2932.86|2932.86|2932.86|0
1632994400000|2021-09-30 09:33:20|2949.29|2949.29|2949.28|2949.28|2949.36|2949.36|2949.21|2949.21|0
1632998280000|2021-09-30 10:38:00|2932.71|2932.71|2932.71|2932.71|2932.71|2932.71|2932.71|2932.71|0
1632994410000|2021-09-30 09:33:30|2949.42|2949.42|2949.28|2949.28|2949.42|2949.42|2949.28|2949.28|0
1632998290000|2021-09-30 10:38:10|2932.79|2932.79|2932.82|2932.82|2932.82|2932.82|2932.79|2932.79|0
1632994420000|2021-09-30 09:33:40|2949.41|2949.41|2949.41|2949.41|2949.41|2949.41|2949.41|2949.41|0
1632998300000|2021-09-30 10:38:20|2932.95|2932.95|2932.95|2932.95|2932.95|2932.95|2932.95|2932.95|0
1632994430000|2021-09-30 09:33:50|2949.7|2949.7|2950.44|2950.44|2950.44|2950.44|2949.7|2949.7|0
1632994440000|2021-09-30 09:34:00|2950.33|2950.33|2950.38|2950.38|2950.38|2950.38|2950.33|2950.33|0
1632994450000|2021-09-30 09:34:10|2950.67|2950.67|2950.93|2950.93|2950.93|2950.93|2950.67|2950.67|0
1632998310000|2021-09-30 10:38:30|2932.83|2932.83|2932.78|2932.78|2932.83|2932.83|2932.78|2932.78|0
1632994490000|2021-09-30 09:34:50|2951|2951|2951.06|2951.06|2951.06|2951.06|2951|2951|0
1632998330000|2021-09-30 10:38:50|2932.92|2932.92|2933.12|2933.12|2933.12|2933.12|2932.92|2932.92|0
1632994500000|2021-09-30 09:35:00|2951.19|2951.19|2951.06|2951.06|2951.19|2951.19|2951.06|2951.06|0
1632998340000|2021-09-30 10:39:00|2933.41|2933.41|2933.41|2933.41|2933.41|2933.41|2933.22|2933.22|0
1632994510000|2021-09-30 09:35:10|2951.31|2951.31|2951.37|2951.37|2951.37|2951.37|2951.31|2951.31|0
1632998350000|2021-09-30 10:39:10|2933.55|2933.55|2933.41|2933.41|2933.55|2933.55|2933.41|2933.41|0
1632994520000|2021-09-30 09:35:20|2951.43|2951.43|2951.43|2951.43|2951.43|2951.43|2951.43|2951.43|0
1632998360000|2021-09-30 10:39:20|2933.53|2933.53|2933.91|2933.91|2933.91|2933.91|2933.53|2933.53|0
1632994530000|2021-09-30 09:35:30|2951.55|2951.55|2951.55|2951.55|2951.55|2951.55|2951.55|2951.55|0
1632998370000|2021-09-30 10:39:30|2933.98|2933.98|2934.11|2934.11|2934.11|2934.11|2933.91|2933.91|0
1632994550000|2021-09-30 09:35:50|2951.84|2951.84|2951.98|2951.98|2951.98|2951.98|2951.25|2951.25|0
1632998390000|2021-09-30 10:39:50|2934.18|2934.18|2934.18|2934.18|2934.18|2934.18|2934.18|2934.18|0
1632994560000|2021-09-30 09:36:00|2952.02|2952.02|2951.97|2951.97|2952.25|2952.25|2951.68|2951.68|0
1632998400000|2021-09-30 10:40:00|2934.06|2934.06|2934.06|2934.06|2934.06|2934.06|2934.06|2934.06|0
1632994570000|2021-09-30 09:36:10|2952.03|2952.03|2952.03|2952.03|2952.03|2952.03|2952.03|2952.03|0
1632994580000|2021-09-30 09:36:20|2952.18|2952.18|2952.03|2952.03|2952.33|2952.33|2952.03|2952.03|0
1632994590000|2021-09-30 09:36:30|2951.91|2951.91|2952.1|2952.1|2952.1|2952.1|2951.91|2951.91|0
1632998440000|2021-09-30 10:40:40|2933.76|2933.76|2933.91|2933.91|2933.91|2933.91|2933.76|2933.76|0
1632994600000|2021-09-30 09:36:40|2951.98|2951.98|2951.91|2951.91|2951.98|2951.98|2951.91|2951.91|0
1632998460000|2021-09-30 10:41:00|2934.02|2934.02|2934.02|2934.02|2934.02|2934.02|2934.02|2934.02|0
1632994610000|2021-09-30 09:36:50|2951.87|2951.87|2951.85|2951.85|2951.87|2951.87|2951.8|2951.8|0
1632998470000|2021-09-30 10:41:10|2933.9|2933.9|2933.9|2933.9|2933.9|2933.9|2933.9|2933.9|0
1632994620000|2021-09-30 09:37:00|2951.9|2951.9|2952|2952|2952|2952|2951.9|2951.9|0
1632998480000|2021-09-30 10:41:20|2933.79|2933.79|2933.79|2933.79|2933.79|2933.79|2933.79|2933.79|0
1632994630000|2021-09-30 09:37:10|2952.14|2952.14|2952.14|2952.14|2952.14|2952.14|2952.14|2952.14|0
1632998500000|2021-09-30 10:41:40|2934.09|2934.09|2934.23|2934.23|2934.38|2934.38|2934.09|2934.09|0
1632994660000|2021-09-30 09:37:40|2952.44|2952.44|2952.29|2952.29|2952.59|2952.59|2952.29|2952.29|0
1632998510000|2021-09-30 10:41:50|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|0
1632994670000|2021-09-30 09:37:50|2952.34|2952.34|2952.11|2952.11|2952.34|2952.34|2952.11|2952.11|0
1632998520000|2021-09-30 10:42:00|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|0
1632994700000|2021-09-30 09:38:20|2951.96|2951.96|2951.77|2951.77|2951.96|2951.96|2951.77|2951.77|0
1632998530000|2021-09-30 10:42:10|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|0
1632994710000|2021-09-30 09:38:30|2951.64|2951.64|2951.4|2951.4|2951.64|2951.64|2951.4|2951.4|0
1632998540000|2021-09-30 10:42:20|2934.4|2934.4|2934.4|2934.4|2934.4|2934.4|2934.4|2934.4|0
1632998550000|2021-09-30 10:42:30|2934.33|2934.33|2934.45|2934.45|2934.45|2934.45|2934.33|2934.33|0
1632994720000|2021-09-30 09:38:40|2951.34|2951.34|2951.22|2951.22|2951.34|2951.34|2951.22|2951.22|0
1632998560000|2021-09-30 10:42:40|2934.66|2934.66|2934.98|2934.98|2935.04|2935.04|2934.66|2934.66|0
1632994730000|2021-09-30 09:38:50|2951.03|2951.03|2951.16|2951.16|2951.18|2951.18|2951.03|2951.03|0
1632998590000|2021-09-30 10:43:10|2935.27|2935.27|2935.27|2935.27|2935.37|2935.37|2935.27|2935.27|0
1632994740000|2021-09-30 09:39:00|2951.25|2951.25|2951.25|2951.25|2951.25|2951.25|2951.25|2951.25|0
1632998620000|2021-09-30 10:43:40|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|0
1632994750000|2021-09-30 09:39:10|2951.19|2951.19|2951.19|2951.19|2951.19|2951.19|2951.19|2951.19|0
1632998650000|2021-09-30 10:44:10|2935.3|2935.3|2935.3|2935.3|2935.3|2935.3|2935.3|2935.3|0
1632994760000|2021-09-30 09:39:20|2951.25|2951.25|2951.25|2951.25|2951.25|2951.25|2951.25|2951.25|0
1632998660000|2021-09-30 10:44:20|2935.19|2935.19|2935.19|2935.19|2935.19|2935.19|2935.19|2935.19|0
1632994770000|2021-09-30 09:39:30|2951.18|2951.18|2951.18|2951.18|2951.18|2951.18|2951.18|2951.18|0
1632998680000|2021-09-30 10:44:40|2935.25|2935.25|2935.24|2935.24|2935.25|2935.25|2935.24|2935.24|0
1632994790000|2021-09-30 09:39:50|2951.06|2951.06|2951.06|2951.06|2951.06|2951.06|2951.06|2951.06|0
1632998700000|2021-09-30 10:45:00|2935.83|2935.83|2935.68|2935.68|2935.83|2935.83|2935.68|2935.68|0
1632994800000|2021-09-30 09:40:00|2950.84|2950.84|2950.71|2950.71|2950.84|2950.84|2950.71|2950.71|0
1632998710000|2021-09-30 10:45:10|2935.72|2935.72|2935.75|2935.75|2935.75|2935.75|2935.72|2935.72|0
1632994810000|2021-09-30 09:40:10|2950.65|2950.65|2950.52|2950.52|2950.65|2950.65|2950.5|2950.5|0
1632998720000|2021-09-30 10:45:20|2935.9|2935.9|2935.93|2935.93|2935.93|2935.93|2935.78|2935.78|0
1632994820000|2021-09-30 09:40:20|2950.42|2950.42|2950.66|2950.66|2950.66|2950.66|2950.42|2950.42|0
1632998730000|2021-09-30 10:45:30|2936.17|2936.17|2936.74|2936.74|2936.74|2936.74|2936.17|2936.17|0
1632994830000|2021-09-30 09:40:30|2950.82|2950.82|2951.39|2951.39|2951.39|2951.39|2950.82|2950.82|0
1632998740000|2021-09-30 10:45:40|2936.78|2936.78|2937.13|2937.13|2937.13|2937.13|2936.78|2936.78|0
1632998750000|2021-09-30 10:45:50|2937.26|2937.26|2937.13|2937.13|2937.26|2937.26|2937.13|2937.13|0
1632994840000|2021-09-30 09:40:40|2951.43|2951.43|2951.54|2951.54|2951.54|2951.54|2951.39|2951.39|0
1632998760000|2021-09-30 10:46:00|2937.17|2937.17|2938.78|2938.78|2939.08|2939.08|2937.1|2937.1|0
1632994850000|2021-09-30 09:40:50|2951.48|2951.48|2951.68|2951.68|2951.68|2951.68|2951.48|2951.48|0
1632998770000|2021-09-30 10:46:10|2939.64|2939.64|2940.76|2940.76|2940.76|2940.76|2939.27|2939.27|0
1632994870000|2021-09-30 09:41:10|2951.53|2951.53|2951.53|2951.53|2951.53|2951.53|2951.53|2951.53|0
1632998780000|2021-09-30 10:46:20|2940.64|2940.64|2940.86|2940.86|2940.86|2940.86|2940.64|2940.64|0
1632994880000|2021-09-30 09:41:20|2951.42|2951.42|2951.42|2951.42|2951.42|2951.42|2951.42|2951.42|0
1632998790000|2021-09-30 10:46:30|2940.73|2940.73|2940.73|2940.73|2940.73|2940.73|2940.73|2940.73|0
1632994890000|2021-09-30 09:41:30|2951.32|2951.32|2950.14|2950.14|2951.32|2951.32|2950.14|2950.14|0
1632998800000|2021-09-30 10:46:40|2940.49|2940.49|2940.61|2940.61|2940.61|2940.61|2940.49|2940.49|0
1632994900000|2021-09-30 09:41:40|2950.29|2950.29|2950.52|2950.52|2950.58|2950.58|2950.29|2950.29|0
1632998820000|2021-09-30 10:47:00|2940.86|2940.86|2940.86|2940.86|2940.86|2940.86|2940.86|2940.86|0
1632994910000|2021-09-30 09:41:50|2950.64|2950.64|2950.64|2950.64|2950.64|2950.64|2950.64|2950.64|0
1632998840000|2021-09-30 10:47:20|2941.15|2941.15|2941.15|2941.15|2941.15|2941.15|2941.15|2941.15|0
1632994920000|2021-09-30 09:42:00|2950.67|2950.67|2950.71|2950.71|2950.83|2950.83|2950.67|2950.67|0
1632998850000|2021-09-30 10:47:30|2941.43|2941.43|2941.43|2941.43|2941.43|2941.43|2941.43|2941.43|0
1632994930000|2021-09-30 09:42:10|2950.59|2950.59|2950.64|2950.64|2950.71|2950.71|2950.59|2950.59|0
1632998860000|2021-09-30 10:47:40|2941.49|2941.49|2941.43|2941.43|2941.8|2941.8|2941.43|2941.43|0
1632994940000|2021-09-30 09:42:20|2950.77|2950.77|2950.77|2950.77|2950.77|2950.77|2950.77|2950.77|0
1632998870000|2021-09-30 10:47:50|2941.37|2941.37|2941.37|2941.37|2941.37|2941.37|2941.37|2941.37|0
1632994950000|2021-09-30 09:42:30|2950.48|2950.48|2949.96|2949.96|2950.48|2950.48|2949.96|2949.96|0
1632998880000|2021-09-30 10:48:00|2940.87|2940.87|2940.87|2940.87|2940.87|2940.87|2940.87|2940.87|0
1632994960000|2021-09-30 09:42:40|2950.26|2950.26|2949.98|2949.98|2950.26|2950.26|2949.98|2949.98|0
1632998890000|2021-09-30 10:48:10|2940.93|2940.93|2940.89|2940.89|2940.93|2940.93|2940.89|2940.89|0
1632994970000|2021-09-30 09:42:50|2949.85|2949.85|2949.91|2949.91|2949.91|2949.91|2949.85|2949.85|0
1632998930000|2021-09-30 10:48:50|2940.56|2940.56|2940.05|2940.05|2940.56|2940.56|2940.05|2940.05|0
1632994980000|2021-09-30 09:43:00|2949.74|2949.74|2949.69|2949.69|2949.74|2949.74|2949.69|2949.69|0
1632998940000|2021-09-30 10:49:00|2940.09|2940.09|2940.38|2940.38|2940.38|2940.38|2940.09|2940.09|0
1632994990000|2021-09-30 09:43:10|2949.54|2949.54|2949.61|2949.61|2949.61|2949.61|2949.54|2949.54|0
1632998950000|2021-09-30 10:49:10|2940.33|2940.33|2940.26|2940.26|2940.33|2940.33|2940.26|2940.26|0
1632995000000|2021-09-30 09:43:20|2949.54|2949.54|2949.36|2949.36|2949.54|2949.54|2949.36|2949.36|0
1632998970000|2021-09-30 10:49:30|2940.55|2940.55|2940.47|2940.47|2940.76|2940.76|2940.47|2940.47|0
1632995010000|2021-09-30 09:43:30|2949.63|2949.63|2949.77|2949.77|2949.77|2949.77|2949.63|2949.63|0
1632998980000|2021-09-30 10:49:40|2940.54|2940.54|2940.54|2940.54|2940.54|2940.54|2940.54|2940.54|0
1632995020000|2021-09-30 09:43:40|2950.06|2950.06|2950.06|2950.06|2950.06|2950.06|2950.06|2950.06|0
1632998990000|2021-09-30 10:49:50|2940.66|2940.66|2940.66|2940.66|2940.66|2940.66|2940.66|2940.66|0
1632995040000|2021-09-30 09:44:00|2950.16|2950.16|2950.16|2950.16|2950.45|2950.45|2950.16|2950.16|0
1632999000000|2021-09-30 10:50:00|2940.72|2940.72|2940.72|2940.72|2940.72|2940.72|2940.72|2940.72|0
1632995050000|2021-09-30 09:44:10|2950.01|2950.01|2950.16|2950.16|2950.16|2950.16|2950.01|2950.01|0
1632999010000|2021-09-30 10:50:10|2940.83|2940.83|2940.83|2940.83|2940.83|2940.83|2940.83|2940.83|0
1632995060000|2021-09-30 09:44:20|2950.09|2950.09|2950.22|2950.22|2950.22|2950.22|2950.09|2950.09|0
1632999020000|2021-09-30 10:50:20|2940.72|2940.72|2940.37|2940.37|2940.72|2940.72|2940.37|2940.37|0
1632995090000|2021-09-30 09:44:50|2950.32|2950.32|2950.65|2950.65|2950.65|2950.65|2950.32|2950.32|0
1632999030000|2021-09-30 10:50:30|2940.22|2940.22|2940.46|2940.46|2940.46|2940.46|2940.22|2940.22|0
1632999100000|2021-09-30 10:51:40|2940.34|2940.34|2940.24|2940.24|2940.34|2940.34|2940.24|2940.24|0
1632995100000|2021-09-30 09:45:00|2950.5|2950.5|2950.3|2950.3|2950.5|2950.5|2950.3|2950.3|0
1632999120000|2021-09-30 10:52:00|2940.38|2940.38|2940.68|2940.68|2940.97|2940.97|2940.38|2940.38|0
1632995110000|2021-09-30 09:45:10|2950.26|2950.26|2950.31|2950.31|2950.31|2950.31|2950.26|2950.26|0
1632999130000|2021-09-30 10:52:10|2940.54|2940.54|2940.6|2940.6|2940.6|2940.6|2940.48|2940.48|0
1632995120000|2021-09-30 09:45:20|2950.18|2950.18|2950.18|2950.18|2950.18|2950.18|2950.18|2950.18|0
1632999140000|2021-09-30 10:52:20|2940.72|2940.72|2940.31|2940.31|2940.72|2940.72|2940.31|2940.31|0
1632995160000|2021-09-30 09:46:00|2950.03|2950.03|2950.03|2950.03|2950.03|2950.03|2950.03|2950.03|0
1632999150000|2021-09-30 10:52:30|2940.24|2940.24|2940.24|2940.24|2940.24|2940.24|2940.24|2940.24|0
1632995170000|2021-09-30 09:46:10|2949.91|2949.91|2949.78|2949.78|2949.91|2949.91|2949.78|2949.78|0
1632999160000|2021-09-30 10:52:40|2939.95|2939.95|2939.95|2939.95|2939.95|2939.95|2939.95|2939.95|0
1632995180000|2021-09-30 09:46:20|2949.34|2949.34|2949.66|2949.66|2949.78|2949.78|2949.34|2949.34|0
1632999170000|2021-09-30 10:52:50|2940.09|2940.09|2940.09|2940.09|2940.09|2940.09|2940.09|2940.09|0
1632995190000|2021-09-30 09:46:30|2949.54|2949.54|2949.44|2949.44|2949.54|2949.54|2949.44|2949.44|0
1632999180000|2021-09-30 10:53:00|2940.2|2940.2|2940.11|2940.11|2940.2|2940.2|2940.11|2940.11|0
1632995200000|2021-09-30 09:46:40|2949.57|2949.57|2949.51|2949.51|2949.57|2949.57|2949.51|2949.51|0
1632995210000|2021-09-30 09:46:50|2949.79|2949.79|2949.79|2949.79|2949.79|2949.79|2949.79|2949.79|0
1632999190000|2021-09-30 10:53:10|2940.17|2940.17|2940.17|2940.17|2940.17|2940.17|2940.17|2940.17|0
1632995220000|2021-09-30 09:47:00|2949.94|2949.94|2949.66|2949.66|2949.94|2949.94|2949.66|2949.66|0
1632999200000|2021-09-30 10:53:20|2940.24|2940.24|2940.24|2940.24|2940.24|2940.24|2940.24|2940.24|0
1632995230000|2021-09-30 09:47:10|2949.8|2949.8|2949.86|2949.86|2949.86|2949.86|2949.66|2949.66|0
1632999230000|2021-09-30 10:53:50|2940.3|2940.3|2940.3|2940.3|2940.3|2940.3|2940.3|2940.3|0
1632995240000|2021-09-30 09:47:20|2949.65|2949.65|2949.65|2949.65|2949.65|2949.65|2949.65|2949.65|0
1632999240000|2021-09-30 10:54:00|2940.39|2940.39|2940.51|2940.51|2940.51|2940.51|2940.39|2940.39|0
1632995250000|2021-09-30 09:47:30|2949.69|2949.69|2949.69|2949.69|2949.69|2949.69|2949.69|2949.69|0
1632999250000|2021-09-30 10:54:10|2940.38|2940.38|2940.44|2940.44|2940.44|2940.44|2940.38|2940.38|0
1632995260000|2021-09-30 09:47:40|2949.81|2949.81|2950.23|2950.23|2950.23|2950.23|2949.81|2949.81|0
1632999260000|2021-09-30 10:54:20|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|0
1632995270000|2021-09-30 09:47:50|2950.33|2950.33|2949.47|2949.47|2950.33|2950.33|2949.4|2949.4|0
1632999280000|2021-09-30 10:54:40|2940.41|2940.41|2940.35|2940.35|2940.41|2940.41|2940.35|2940.35|0
1632995280000|2021-09-30 09:48:00|2949.62|2949.62|2949.61|2949.61|2949.62|2949.62|2949.5|2949.5|0
1632999300000|2021-09-30 10:55:00|2940.28|2940.28|2939.86|2939.86|2940.28|2940.28|2939.79|2939.79|0
1632995290000|2021-09-30 09:48:10|2949.55|2949.55|2950.03|2950.03|2950.03|2950.03|2949.55|2949.55|0
1632999310000|2021-09-30 10:55:10|2939.79|2939.79|2939.79|2939.79|2939.79|2939.79|2939.79|2939.79|0
1632995300000|2021-09-30 09:48:20|2949.88|2949.88|2949.95|2949.95|2949.95|2949.95|2949.88|2949.88|0
1632999330000|2021-09-30 10:55:30|2939.65|2939.65|2939.63|2939.63|2939.65|2939.65|2939.52|2939.52|0
1632995310000|2021-09-30 09:48:30|2949.83|2949.83|2949.6|2949.6|2949.83|2949.83|2949.6|2949.6|0
1632999360000|2021-09-30 10:56:00|2939.5|2939.5|2939.06|2939.06|2939.5|2939.5|2939.06|2939.06|0
1632995320000|2021-09-30 09:48:40|2949.59|2949.59|2949.65|2949.65|2949.65|2949.65|2949.52|2949.52|0
1632999370000|2021-09-30 10:56:10|2939.12|2939.12|2939.06|2939.06|2939.12|2939.12|2939.01|2939.01|0
1632995340000|2021-09-30 09:49:00|2949.77|2949.77|2949.84|2949.84|2949.84|2949.84|2949.77|2949.77|0
1632999390000|2021-09-30 10:56:30|2938.94|2938.94|2938.88|2938.88|2938.94|2938.94|2938.88|2938.88|0
1632995370000|2021-09-30 09:49:30|2949.99|2949.99|2950.13|2950.13|2950.13|2950.13|2949.99|2949.99|0
1632999400000|2021-09-30 10:56:40|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|0
1632995380000|2021-09-30 09:49:40|2950.28|2950.28|2950.58|2950.58|2950.58|2950.58|2950.28|2950.28|0
1632999410000|2021-09-30 10:56:50|2938.57|2938.57|2938.45|2938.45|2938.57|2938.57|2938.45|2938.45|0
1632995390000|2021-09-30 09:49:50|2950.72|2950.72|2950.72|2950.72|2950.72|2950.72|2950.72|2950.72|0
1632999420000|2021-09-30 10:57:00|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|0
1632999430000|2021-09-30 10:57:10|2938.7|2938.7|2938.7|2938.7|2938.7|2938.7|2938.7|2938.7|0
1632995400000|2021-09-30 09:50:00|2950.43|2950.43|2949.81|2949.81|2950.43|2950.43|2949.81|2949.81|0
1632999440000|2021-09-30 10:57:20|2938.34|2938.34|2938.67|2938.67|2938.67|2938.67|2938.3|2938.3|0
1632995410000|2021-09-30 09:50:10|2949.67|2949.67|2949.14|2949.14|2949.67|2949.67|2949.05|2949.05|0
1632999450000|2021-09-30 10:57:30|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|0
1632995420000|2021-09-30 09:50:20|2949.03|2949.03|2949.03|2949.03|2949.03|2949.03|2949.03|2949.03|0
1632999460000|2021-09-30 10:57:40|2938.78|2938.78|2938.78|2938.78|2938.78|2938.78|2938.78|2938.78|0
1632995450000|2021-09-30 09:50:50|2949.09|2949.09|2948.98|2948.98|2949.09|2949.09|2948.98|2948.98|0
1632999480000|2021-09-30 10:58:00|2938.72|2938.72|2939.24|2939.24|2939.3|2939.3|2938.72|2938.72|0
1632995470000|2021-09-30 09:51:10|2948.84|2948.84|2948.69|2948.69|2948.84|2948.84|2948.55|2948.55|0
1632999490000|2021-09-30 10:58:10|2939.19|2939.19|2939.13|2939.13|2939.19|2939.19|2939.13|2939.13|0
1632995480000|2021-09-30 09:51:20|2948.64|2948.64|2948.53|2948.53|2948.64|2948.64|2948.53|2948.53|0
1632999500000|2021-09-30 10:58:20|2938.85|2938.85|2937.83|2937.83|2938.85|2938.85|2937.72|2937.72|0
1632995490000|2021-09-30 09:51:30|2948.67|2948.67|2948.57|2948.57|2948.67|2948.67|2948.42|2948.42|0
1632999520000|2021-09-30 10:58:40|2937.72|2937.72|2937.72|2937.72|2937.72|2937.72|2937.72|2937.72|0
1632995500000|2021-09-30 09:51:40|2948.26|2948.26|2948.26|2948.26|2948.26|2948.26|2948.26|2948.26|0
1632999530000|2021-09-30 10:58:50|2937.44|2937.44|2937.38|2937.38|2937.44|2937.44|2937.27|2937.27|0
1632995510000|2021-09-30 09:51:50|2948.3|2948.3|2947.77|2947.77|2948.3|2948.3|2947.77|2947.77|0
1632999540000|2021-09-30 10:59:00|2937.45|2937.45|2937.51|2937.51|2937.57|2937.57|2937.45|2937.45|0
1632999550000|2021-09-30 10:59:10|2937.68|2937.68|2937.39|2937.39|2937.68|2937.68|2937.39|2937.39|0
1632995520000|2021-09-30 09:52:00|2947.92|2947.92|2948.01|2948.01|2948.01|2948.01|2947.86|2947.86|0
1632999560000|2021-09-30 10:59:20|2937.45|2937.45|2937.55|2937.55|2937.55|2937.55|2937.45|2937.45|0
1632995530000|2021-09-30 09:52:10|2948.06|2948.06|2948.13|2948.13|2948.13|2948.13|2948.06|2948.06|0
1632999580000|2021-09-30 10:59:40|2937.49|2937.49|2937.34|2937.34|2937.49|2937.49|2937.34|2937.34|0
1632995570000|2021-09-30 09:52:50|2948.37|2948.37|2948.44|2948.44|2948.44|2948.44|2948.37|2948.37|0
1632999590000|2021-09-30 10:59:50|2937.12|2937.12|2936.35|2936.35|2937.12|2937.12|2936.35|2936.35|0
1632995580000|2021-09-30 09:53:00|2948.58|2948.58|2949.02|2949.02|2949.02|2949.02|2948.55|2948.55|0
1632999600000|2021-09-30 11:00:00|2936.15|2936.15|2936.21|2936.21|2936.21|2936.21|2935.96|2935.96|0
1632995590000|2021-09-30 09:53:10|2948.88|2948.88|2948.75|2948.75|2948.88|2948.88|2948.75|2948.75|0
1632999610000|2021-09-30 11:00:10|2936.1|2936.1|2936.04|2936.04|2936.1|2936.1|2936.04|2936.04|0
1632995620000|2021-09-30 09:53:40|2948.9|2948.9|2948.67|2948.67|2948.9|2948.9|2948.67|2948.67|0
1632999620000|2021-09-30 11:00:20|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|0
1632995630000|2021-09-30 09:53:50|2948.61|2948.61|2948.61|2948.61|2948.61|2948.61|2948.61|2948.61|0
1632999660000|2021-09-30 11:01:00|2935.79|2935.79|2936.14|2936.14|2936.14|2936.14|2935.79|2935.79|0
1632995650000|2021-09-30 09:54:10|2948.75|2948.75|2948.55|2948.55|2948.9|2948.9|2948.55|2948.55|0
1632999670000|2021-09-30 11:01:10|2936.19|2936.19|2936.25|2936.25|2936.42|2936.42|2936.19|2936.19|0
1632995660000|2021-09-30 09:54:20|2948.35|2948.35|2948.35|2948.35|2948.35|2948.35|2948.35|2948.35|0
1632999680000|2021-09-30 11:01:20|2936.37|2936.37|2936.5|2936.5|2936.5|2936.5|2936.37|2936.37|0
1632995670000|2021-09-30 09:54:30|2948.5|2948.5|2948.65|2948.65|2948.65|2948.65|2948.5|2948.5|0
1632999690000|2021-09-30 11:01:30|2936.33|2936.33|2936.33|2936.33|2936.33|2936.33|2936.33|2936.33|0
1632999700000|2021-09-30 11:01:40|2936.27|2936.27|2936.55|2936.55|2936.55|2936.55|2936.27|2936.27|0
1632995690000|2021-09-30 09:54:50|2948.58|2948.58|2948.25|2948.25|2948.58|2948.58|2948.25|2948.25|0
1632999710000|2021-09-30 11:01:50|2936.7|2936.7|2936.7|2936.7|2936.7|2936.7|2936.7|2936.7|0
1632995700000|2021-09-30 09:55:00|2948.21|2948.21|2948.21|2948.21|2948.21|2948.21|2948.21|2948.21|0
1632999720000|2021-09-30 11:02:00|2936.76|2936.76|2936.54|2936.54|2936.76|2936.76|2936.37|2936.37|0
1632995710000|2021-09-30 09:55:10|2948.31|2948.31|2948.31|2948.31|2948.31|2948.31|2948.31|2948.31|0
1632999730000|2021-09-30 11:02:10|2936.67|2936.67|2936.72|2936.72|2936.78|2936.78|2936.67|2936.67|0
1632995720000|2021-09-30 09:55:20|2947.95|2947.95|2947.8|2947.8|2947.95|2947.95|2947.8|2947.8|0
1632999740000|2021-09-30 11:02:20|2936.67|2936.67|2936.81|2936.81|2936.81|2936.81|2936.67|2936.67|0
1632995740000|2021-09-30 09:55:40|2947.92|2947.92|2948.26|2948.26|2948.26|2948.26|2947.92|2947.92|0
1632999770000|2021-09-30 11:02:50|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|0
1632995760000|2021-09-30 09:56:00|2948.14|2948.14|2947.99|2947.99|2948.14|2948.14|2947.99|2947.99|0
1632999780000|2021-09-30 11:03:00|2936.6|2936.6|2936.52|2936.52|2936.6|2936.6|2936.46|2936.46|0
1632995770000|2021-09-30 09:56:10|2947.75|2947.75|2947.75|2947.75|2947.75|2947.75|2947.75|2947.75|0
1632999800000|2021-09-30 11:03:20|2936.47|2936.47|2936.17|2936.17|2936.47|2936.47|2936.17|2936.17|0
1632995780000|2021-09-30 09:56:20|2947.61|2947.61|2947.4|2947.4|2947.61|2947.61|2947.4|2947.4|0
1632999810000|2021-09-30 11:03:30|2936.12|2936.12|2935.82|2935.82|2936.12|2936.12|2935.82|2935.82|0
1632995790000|2021-09-30 09:56:30|2947.34|2947.34|2947.34|2947.34|2947.34|2947.34|2947.34|2947.34|0
1632999820000|2021-09-30 11:03:40|2935.75|2935.75|2935.75|2935.75|2935.75|2935.75|2935.75|2935.75|0
1632995800000|2021-09-30 09:56:40|2947.4|2947.4|2947.4|2947.4|2947.4|2947.4|2947.4|2947.4|0
1632999830000|2021-09-30 11:03:50|2935.63|2935.63|2935.69|2935.69|2935.69|2935.69|2935.63|2935.63|0
1632995810000|2021-09-30 09:56:50|2947.52|2947.52|2947.64|2947.64|2947.64|2947.64|2947.52|2947.52|0
1632999840000|2021-09-30 11:04:00|2935.75|2935.75|2936|2936|2936|2936|2935.75|2935.75|0
1632995820000|2021-09-30 09:57:00|2947.79|2947.79|2948.44|2948.44|2948.44|2948.44|2947.79|2947.79|0
1632995840000|2021-09-30 09:57:20|2948.54|2948.54|2948.88|2948.88|2949.13|2949.13|2948.54|2948.54|0
1632995850000|2021-09-30 09:57:30|2948.82|2948.82|2948.51|2948.51|2948.82|2948.82|2948.51|2948.51|0
1632995860000|2021-09-30 09:57:40|2948.16|2948.16|2947.86|2947.86|2948.16|2948.16|2947.86|2947.86|0
1632999850000|2021-09-30 11:04:10|2935.85|2935.85|2935.24|2935.24|2936|2936|2935.24|2935.24|0
1632995870000|2021-09-30 09:57:50|2947.78|2947.78|2947.77|2947.77|2947.78|2947.78|2947.71|2947.71|0
1632999860000|2021-09-30 11:04:20|2935.3|2935.3|2935.14|2935.14|2935.3|2935.3|2935.08|2935.08|0
1632995880000|2021-09-30 09:58:00|2948.06|2948.06|2948.19|2948.19|2948.19|2948.19|2948.06|2948.06|0
1632999870000|2021-09-30 11:04:30|2935.26|2935.26|2935.15|2935.15|2935.26|2935.26|2935.15|2935.15|0
1632995890000|2021-09-30 09:58:10|2948.3|2948.3|2948.3|2948.3|2948.3|2948.3|2948.3|2948.3|0
1632999890000|2021-09-30 11:04:50|2935.08|2935.08|2935.08|2935.08|2935.08|2935.08|2935.08|2935.08|0
1632995900000|2021-09-30 09:58:20|2948.17|2948.17|2948.23|2948.23|2948.23|2948.23|2948.17|2948.17|0
1632995910000|2021-09-30 09:58:30|2948.18|2948.18|2948.42|2948.42|2948.42|2948.42|2948.18|2948.18|0
1632999900000|2021-09-30 11:05:00|2934.95|2934.95|2934.47|2934.47|2934.95|2934.95|2934.47|2934.47|0
1632995920000|2021-09-30 09:58:40|2948.54|2948.54|2948.54|2948.54|2948.54|2948.54|2948.54|2948.54|0
1632999910000|2021-09-30 11:05:10|2934.52|2934.52|2934.51|2934.51|2934.54|2934.54|2934.51|2934.51|0
1632995930000|2021-09-30 09:58:50|2948.42|2948.42|2948.49|2948.49|2948.49|2948.49|2948.42|2948.42|0
1632999930000|2021-09-30 11:05:30|2934.36|2934.36|2934.36|2934.36|2934.36|2934.36|2934.36|2934.36|0
1632995940000|2021-09-30 09:59:00|2948.62|2948.62|2948.91|2948.91|2948.91|2948.91|2948.62|2948.62|0
1632999940000|2021-09-30 11:05:40|2934.24|2934.24|2934.24|2934.24|2934.24|2934.24|2934.24|2934.24|0
1632995950000|2021-09-30 09:59:10|2948.95|2948.95|2949.06|2949.06|2949.06|2949.06|2948.95|2948.95|0
1632999950000|2021-09-30 11:05:50|2934.3|2934.3|2934.21|2934.21|2934.3|2934.3|2934.18|2934.18|0
1632995960000|2021-09-30 09:59:20|2949.16|2949.16|2949.3|2949.3|2949.3|2949.3|2949.16|2949.16|0
1632999970000|2021-09-30 11:06:10|2934.16|2934.16|2934.16|2934.16|2934.16|2934.16|2934.16|2934.16|0
1632995970000|2021-09-30 09:59:30|2949.47|2949.47|2949.44|2949.44|2949.47|2949.47|2949.33|2949.33|0
1632999980000|2021-09-30 11:06:20|2934.28|2934.28|2934.16|2934.16|2934.28|2934.28|2934.16|2934.16|0
1632995980000|2021-09-30 09:59:40|2949.51|2949.51|2949.63|2949.63|2949.63|2949.63|2949.51|2949.51|0
1633000010000|2021-09-30 11:06:50|2934.22|2934.22|2934.34|2934.34|2934.34|2934.34|2934.22|2934.22|0
1633000020000|2021-09-30 11:07:00|2934.23|2934.23|2934.14|2934.14|2934.29|2934.29|2934.14|2934.14|0
1632996000000|2021-09-30 10:00:00|2949.78|2949.78|2950.17|2950.17|2950.17|2950.17|2949.78|2949.78|0
1633000040000|2021-09-30 11:07:20|2934.02|2934.02|2934.02|2934.02|2934.02|2934.02|2934.02|2934.02|0
1632996020000|2021-09-30 10:00:20|2950.02|2950.02|2950.02|2950.02|2950.02|2950.02|2950.02|2950.02|0
1633000050000|2021-09-30 11:07:30|2933.96|2933.96|2933.9|2933.9|2933.96|2933.96|2933.9|2933.9|0
1632996040000|2021-09-30 10:00:40|2949.9|2949.9|2949.9|2949.9|2949.9|2949.9|2949.9|2949.9|0
1633000060000|2021-09-30 11:07:40|2934.03|2934.03|2934.13|2934.13|2934.13|2934.13|2934.01|2934.01|0
1632996050000|2021-09-30 10:00:50|2949.83|2949.83|2949.5|2949.5|2949.83|2949.83|2949.5|2949.5|0
1633000070000|2021-09-30 11:07:50|2934.11|2934.11|2934.17|2934.17|2934.32|2934.32|2934.11|2934.11|0
1632996060000|2021-09-30 10:01:00|2949.44|2949.44|2949.45|2949.45|2949.5|2949.5|2949.25|2949.25|0
1633000080000|2021-09-30 11:08:00|2934.34|2934.34|2934.45|2934.45|2934.45|2934.45|2934.34|2934.34|0
1632996070000|2021-09-30 10:01:10|2949.38|2949.38|2949.38|2949.38|2949.38|2949.38|2949.38|2949.38|0
1633000090000|2021-09-30 11:08:10|2934.56|2934.56|2934.56|2934.56|2934.56|2934.56|2934.56|2934.56|0
1632996110000|2021-09-30 10:01:50|2949.53|2949.53|2949.53|2949.53|2949.53|2949.53|2949.53|2949.53|0
1633000100000|2021-09-30 11:08:20|2934.54|2934.54|2934.54|2934.54|2934.54|2934.54|2934.54|2934.54|0
1632996120000|2021-09-30 10:02:00|2949.65|2949.65|2949.53|2949.53|2949.65|2949.65|2949.53|2949.53|0
1633000110000|2021-09-30 11:08:30|2935.28|2935.28|2935.42|2935.42|2935.42|2935.42|2935.28|2935.28|0
1632996130000|2021-09-30 10:02:10|2949.67|2949.67|2949.97|2949.97|2949.97|2949.97|2949.67|2949.67|0
1633000120000|2021-09-30 11:08:40|2935.31|2935.31|2935.21|2935.21|2935.51|2935.51|2935.21|2935.21|0
1632996140000|2021-09-30 10:02:20|2950.02|2950.02|2950.09|2950.09|2950.09|2950.09|2950.02|2950.02|0
1633000130000|2021-09-30 11:08:50|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|0
1632996150000|2021-09-30 10:02:30|2950.04|2950.04|2949.65|2949.65|2950.09|2950.09|2949.65|2949.65|0
1633000140000|2021-09-30 11:09:00|2935.37|2935.37|2935.73|2935.73|2935.73|2935.73|2935.37|2935.37|0
1632996170000|2021-09-30 10:02:50|2949.58|2949.58|2949.58|2949.58|2949.58|2949.58|2949.58|2949.58|0
1633000150000|2021-09-30 11:09:10|2935.84|2935.84|2936.04|2936.04|2936.04|2936.04|2935.84|2935.84|0
1632996180000|2021-09-30 10:03:00|2949.52|2949.52|2949.52|2949.52|2949.52|2949.52|2949.52|2949.52|0
1633000160000|2021-09-30 11:09:20|2935.97|2935.97|2935.97|2935.97|2935.97|2935.97|2935.97|2935.97|0
1632996200000|2021-09-30 10:03:20|2949.46|2949.46|2949.39|2949.39|2949.46|2949.46|2949.39|2949.39|0
1632996220000|2021-09-30 10:03:40|2949.26|2949.26|2949.39|2949.39|2949.39|2949.39|2949.26|2949.26|0
1633000220000|2021-09-30 11:10:20|2936.12|2936.12|2936.48|2936.48|2936.48|2936.48|2936.12|2936.12|0
1632996230000|2021-09-30 10:03:50|2949.57|2949.57|2948.23|2948.23|2949.67|2949.67|2948.23|2948.23|0
1633000260000|2021-09-30 11:11:00|2936.63|2936.63|2936.87|2936.87|2936.87|2936.87|2936.63|2936.63|0
1632996240000|2021-09-30 10:04:00|2947.8|2947.8|2948.01|2948.01|2948.18|2948.18|2947.74|2947.74|0
1633000270000|2021-09-30 11:11:10|2937|2937|2937.07|2937.07|2937.07|2937.07|2937|2937|0
1632996250000|2021-09-30 10:04:10|2948.14|2948.14|2948.14|2948.14|2948.14|2948.14|2948.14|2948.14|0
1633000280000|2021-09-30 11:11:20|2937.18|2937.18|2937.35|2937.35|2937.35|2937.35|2937.18|2937.18|0
1632996260000|2021-09-30 10:04:20|2947.7|2947.7|2946.81|2946.81|2947.7|2947.7|2946.81|2946.81|0
1633000290000|2021-09-30 11:11:30|2937.47|2937.47|2937.88|2937.88|2938|2938|2937.47|2937.47|0
1632996290000|2021-09-30 10:04:50|2946.7|2946.7|2946.58|2946.58|2946.7|2946.7|2946.58|2946.58|0
1633000300000|2021-09-30 11:11:40|2938.32|2938.32|2938.32|2938.32|2938.32|2938.32|2938.32|2938.32|0
1633000310000|2021-09-30 11:11:50|2938.52|2938.52|2938.18|2938.18|2938.52|2938.52|2938.18|2938.18|0
1632996300000|2021-09-30 10:05:00|2946.52|2946.52|2946.48|2946.48|2946.52|2946.52|2946.48|2946.48|0
1633000320000|2021-09-30 11:12:00|2938.05|2938.05|2938.32|2938.32|2938.32|2938.32|2938.05|2938.05|0
1632996310000|2021-09-30 10:05:10|2946.55|2946.55|2946.55|2946.55|2946.55|2946.55|2946.55|2946.55|0
1633000350000|2021-09-30 11:12:30|2938.26|2938.26|2938.11|2938.11|2938.26|2938.26|2938.11|2938.11|0
1632996320000|2021-09-30 10:05:20|2946.48|2946.48|2946.33|2946.33|2946.63|2946.63|2946.04|2946.04|0
1633000360000|2021-09-30 11:12:40|2937.97|2937.97|2937.97|2937.97|2937.97|2937.97|2937.97|2937.97|0
1632996330000|2021-09-30 10:05:30|2946.38|2946.38|2946.38|2946.38|2946.38|2946.38|2946.38|2946.38|0
1633000380000|2021-09-30 11:13:00|2937.84|2937.84|2938.28|2938.28|2938.28|2938.28|2937.84|2937.84|0
1632996340000|2021-09-30 10:05:40|2946.26|2946.26|2946.46|2946.46|2946.46|2946.46|2946.26|2946.26|0
1633000410000|2021-09-30 11:13:30|2938.34|2938.34|2938.85|2938.85|2938.85|2938.85|2938.28|2938.28|0
1632996360000|2021-09-30 10:06:00|2946.17|2946.17|2946.28|2946.28|2946.28|2946.28|2946.12|2946.12|0
1632996370000|2021-09-30 10:06:10|2946.24|2946.24|2945.34|2945.34|2946.24|2946.24|2945.34|2945.34|0
1633000420000|2021-09-30 11:13:40|2938.99|2938.99|2939.21|2939.21|2939.21|2939.21|2938.99|2938.99|0
1632996400000|2021-09-30 10:06:40|2944.85|2944.85|2945.1|2945.1|2945.1|2945.1|2944.85|2944.85|0
1632996410000|2021-09-30 10:06:50|2944.37|2944.37|2944.14|2944.14|2944.37|2944.37|2944.14|2944.14|0
1632996420000|2021-09-30 10:07:00|2944.04|2944.04|2944.1|2944.1|2944.1|2944.1|2943.98|2943.98|0
1633000430000|2021-09-30 11:13:50|2939.15|2939.15|2939.09|2939.09|2939.15|2939.15|2939.09|2939.09|0
1632996430000|2021-09-30 10:07:10|2943.66|2943.66|2943.51|2943.51|2943.66|2943.66|2943.51|2943.51|0
1633000440000|2021-09-30 11:14:00|2939.2|2939.2|2939.64|2939.64|2939.64|2939.64|2939.2|2939.2|0
1632996440000|2021-09-30 10:07:20|2943.48|2943.48|2943.36|2943.36|2943.48|2943.48|2943.36|2943.36|0
1633000470000|2021-09-30 11:14:30|2939.57|2939.57|2939.76|2939.76|2939.83|2939.83|2939.57|2939.57|0
1632996450000|2021-09-30 10:07:30|2943.23|2943.23|2942.94|2942.94|2943.23|2943.23|2942.94|2942.94|0
1632996460000|2021-09-30 10:07:40|2943.06|2943.06|2943.06|2943.06|2943.06|2943.06|2943.06|2943.06|0
1632996470000|2021-09-30 10:07:50|2943.18|2943.18|2942.74|2942.74|2943.18|2943.18|2942.74|2942.74|0
1632996480000|2021-09-30 10:08:00|2942.59|2942.59|2942.72|2942.72|2942.72|2942.72|2942.59|2942.59|0
1633000500000|2021-09-30 11:15:00|2939.89|2939.89|2940.24|2940.24|2940.24|2940.24|2939.89|2939.89|0
1633000510000|2021-09-30 11:15:10|2940.34|2940.34|2939.13|2939.13|2940.34|2940.34|2939.13|2939.13|0
1632996490000|2021-09-30 10:08:10|2942.42|2942.42|2942.37|2942.37|2942.42|2942.42|2942.37|2942.37|0
1632996500000|2021-09-30 10:08:20|2942.81|2942.81|2942.23|2942.23|2942.81|2942.81|2942.23|2942.23|0
1632996540000|2021-09-30 10:09:00|2941.93|2941.93|2941.55|2941.55|2941.93|2941.93|2941.55|2941.55|0
1633000520000|2021-09-30 11:15:20|2938.96|2938.96|2938.81|2938.81|2938.96|2938.96|2938.81|2938.81|0
1632996550000|2021-09-30 10:09:10|2941.48|2941.48|2941.51|2941.51|2941.55|2941.55|2941.44|2941.44|0
1633000530000|2021-09-30 11:15:30|2938.88|2938.88|2938.88|2938.88|2938.88|2938.88|2938.88|2938.88|0
1632996560000|2021-09-30 10:09:20|2941.46|2941.46|2941.46|2941.46|2941.46|2941.46|2941.41|2941.41|0
1633000540000|2021-09-30 11:15:40|2939.01|2939.01|2939.21|2939.21|2939.21|2939.21|2939.01|2939.01|0
1632996570000|2021-09-30 10:09:30|2941.41|2941.41|2941.12|2941.12|2941.41|2941.41|2941.12|2941.12|0
1633000560000|2021-09-30 11:16:00|2939.09|2939.09|2939.03|2939.03|2939.09|2939.09|2939.03|2939.03|0
1632996580000|2021-09-30 10:09:40|2941.18|2941.18|2940.9|2940.9|2941.18|2941.18|2940.9|2940.9|0
1633000590000|2021-09-30 11:16:30|2939.15|2939.15|2939.15|2939.15|2939.15|2939.15|2939.15|2939.15|0
1632996590000|2021-09-30 10:09:50|2940.48|2940.48|2940.08|2940.08|2940.48|2940.48|2940.08|2940.08|0
1633000600000|2021-09-30 11:16:40|2939.26|2939.26|2939.26|2939.26|2939.26|2939.26|2939.26|2939.26|0
1632996600000|2021-09-30 10:10:00|2940.02|2940.02|2939.43|2939.43|2940.02|2940.02|2939.43|2939.43|0
1633000610000|2021-09-30 11:16:50|2939.2|2939.2|2939.29|2939.29|2939.29|2939.29|2939.14|2939.14|0
1632996610000|2021-09-30 10:10:10|2939.39|2939.39|2938.56|2938.56|2939.39|2939.39|2938.56|2938.56|0
1633000620000|2021-09-30 11:17:00|2939.23|2939.23|2939.19|2939.19|2939.23|2939.23|2939.19|2939.19|0
1632996620000|2021-09-30 10:10:20|2938.51|2938.51|2938.66|2938.66|2938.66|2938.66|2938.21|2938.21|0
1633000630000|2021-09-30 11:17:10|2939.08|2939.08|2938.97|2938.97|2939.08|2939.08|2938.97|2938.97|0
1632996630000|2021-09-30 10:10:30|2938.62|2938.62|2937.96|2937.96|2938.62|2938.62|2937.96|2937.96|0
1632996640000|2021-09-30 10:10:40|2937.83|2937.83|2937.62|2937.62|2937.88|2937.88|2937.62|2937.62|0
1633000660000|2021-09-30 11:17:40|2939.11|2939.11|2939.41|2939.41|2939.41|2939.41|2939.11|2939.11|0
1632996650000|2021-09-30 10:10:50|2938.12|2938.12|2937.53|2937.53|2938.12|2938.12|2937.53|2937.53|0
1632996660000|2021-09-30 10:11:00|2937.47|2937.47|2937.56|2937.56|2937.61|2937.61|2937.47|2937.47|0
1632996670000|2021-09-30 10:11:10|2937.63|2937.63|2938.13|2938.13|2938.17|2938.17|2937.63|2937.63|0
1632996680000|2021-09-30 10:11:20|2937.89|2937.89|2937.79|2937.79|2938.01|2938.01|2937.79|2937.79|0
1632996700000|2021-09-30 10:11:40|2938.08|2938.08|2938.08|2938.08|2938.08|2938.08|2938.08|2938.08|0
1632996710000|2021-09-30 10:11:50|2938.19|2938.19|2938.25|2938.25|2938.25|2938.25|2938.19|2938.19|0
1632996720000|2021-09-30 10:12:00|2938|2938|2938|2938|2938|2938|2938|2938|0
1632996730000|2021-09-30 10:12:10|2937.94|2937.94|2937.8|2937.8|2937.94|2937.94|2937.8|2937.8|0
1633000670000|2021-09-30 11:17:50|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|0
1632996740000|2021-09-30 10:12:20|2937.5|2937.5|2937.65|2937.65|2937.79|2937.79|2937.5|2937.5|0
1632996750000|2021-09-30 10:12:30|2937.52|2937.52|2937.34|2937.34|2937.52|2937.52|2937.34|2937.34|0
1632996760000|2021-09-30 10:12:40|2937.28|2937.28|2937.42|2937.42|2937.42|2937.42|2937.28|2937.28|0
1632996770000|2021-09-30 10:12:50|2937.49|2937.49|2937.53|2937.53|2937.53|2937.53|2937.49|2937.49|0
1633000680000|2021-09-30 11:18:00|2939.7|2939.7|2939.87|2939.87|2939.87|2939.87|2939.7|2939.7|0
1632996790000|2021-09-30 10:13:10|2937.49|2937.49|2938.14|2938.14|2938.21|2938.21|2937.49|2937.49|0
1633000690000|2021-09-30 11:18:10|2939.75|2939.75|2939.75|2939.75|2939.75|2939.75|2939.75|2939.75|0
1632996800000|2021-09-30 10:13:20|2938|2938|2937.63|2937.63|2938|2938|2937.63|2937.63|0
1633000700000|2021-09-30 11:18:20|2939.86|2939.86|2939.93|2939.93|2939.93|2939.93|2939.86|2939.86|0
1632996810000|2021-09-30 10:13:30|2937.39|2937.39|2937|2937|2937.39|2937.39|2936.87|2936.87|0
1633000710000|2021-09-30 11:18:30|2940.08|2940.08|2940.08|2940.08|2940.08|2940.08|2940.08|2940.08|0
1632996820000|2021-09-30 10:13:40|2936.97|2936.97|2936.8|2936.8|2936.97|2936.97|2936.8|2936.8|0
1633000720000|2021-09-30 11:18:40|2940.15|2940.15|2939.95|2939.95|2940.15|2940.15|2939.95|2939.95|0
1632996830000|2021-09-30 10:13:50|2936.74|2936.74|2936.29|2936.29|2936.74|2936.74|2936.29|2936.29|0
1633000730000|2021-09-30 11:18:50|2940|2940|2940|2940|2940|2940|2940|2940|0
1632996840000|2021-09-30 10:14:00|2936.23|2936.23|2936.16|2936.16|2936.23|2936.23|2936.16|2936.16|0
1633000760000|2021-09-30 11:19:20|2940.3|2940.3|2940.63|2940.63|2940.63|2940.63|2940.3|2940.3|0
1632996850000|2021-09-30 10:14:10|2936.01|2936.01|2936.12|2936.12|2936.12|2936.12|2935.95|2935.95|0
1633000770000|2021-09-30 11:19:30|2940.92|2940.92|2940.83|2940.83|2940.92|2940.92|2940.77|2940.77|0
1632996860000|2021-09-30 10:14:20|2936.01|2936.01|2935.83|2935.83|2936.01|2936.01|2935.83|2935.83|0
1632996880000|2021-09-30 10:14:40|2935.98|2935.98|2935.81|2935.81|2935.98|2935.98|2935.81|2935.81|0
1633000780000|2021-09-30 11:19:40|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|0
1632996900000|2021-09-30 10:15:00|2935.93|2935.93|2936.47|2936.47|2936.47|2936.47|2935.93|2935.93|0
1632996910000|2021-09-30 10:15:10|2936.37|2936.37|2936.47|2936.47|2936.47|2936.47|2936.37|2936.37|0
1633000800000|2021-09-30 11:20:00|2940.8|2940.8|2940.95|2940.95|2940.95|2940.95|2940.66|2940.66|0
1632996920000|2021-09-30 10:15:20|2936.42|2936.42|2936.56|2936.56|2936.56|2936.56|2936.42|2936.42|0
1633000840000|2021-09-30 11:20:40|2941.1|2941.1|2941.1|2941.1|2941.1|2941.1|2941.1|2941.1|0
1632996930000|2021-09-30 10:15:30|2936.71|2936.71|2936.96|2936.96|2937|2937|2936.71|2936.71|0
1633000860000|2021-09-30 11:21:00|2941.04|2941.04|2941.04|2941.04|2941.04|2941.04|2941.04|2941.04|0
1632996940000|2021-09-30 10:15:40|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|0
1633000880000|2021-09-30 11:21:20|2941.19|2941.19|2941.19|2941.19|2941.19|2941.19|2941.19|2941.19|0
1632996960000|2021-09-30 10:16:00|2936.68|2936.68|2936.45|2936.45|2936.73|2936.73|2936.45|2936.45|0
1633000890000|2021-09-30 11:21:30|2941.08|2941.08|2940.97|2940.97|2941.08|2941.08|2940.97|2940.97|0
1632996970000|2021-09-30 10:16:10|2936.33|2936.33|2936.06|2936.06|2936.33|2936.33|2936.06|2936.06|0
1633000900000|2021-09-30 11:21:40|2941.03|2941.03|2940.93|2940.93|2941.18|2941.18|2940.93|2940.93|0
1632996980000|2021-09-30 10:16:20|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|0
1633000910000|2021-09-30 11:21:50|2941.07|2941.07|2941.64|2941.64|2941.78|2941.78|2941.07|2941.07|0
1632996990000|2021-09-30 10:16:30|2936.05|2936.05|2936.11|2936.11|2936.11|2936.11|2936|2936|0
1633000920000|2021-09-30 11:22:00|2941.78|2941.78|2941.75|2941.75|2941.78|2941.78|2941.75|2941.75|0
1632997000000|2021-09-30 10:16:40|2936.01|2936.01|2936.01|2936.01|2936.01|2936.01|2936.01|2936.01|0
1633000930000|2021-09-30 11:22:10|2941.63|2941.63|2940.84|2940.84|2941.71|2941.71|2940.84|2940.84|0
1632997010000|2021-09-30 10:16:50|2935.84|2935.84|2935.56|2935.56|2935.84|2935.84|2935.56|2935.56|0
1633000940000|2021-09-30 11:22:20|2940.39|2940.39|2941.07|2941.07|2941.07|2941.07|2940.35|2940.35|0
1632997030000|2021-09-30 10:17:10|2935.62|2935.62|2935.73|2935.73|2935.73|2935.73|2935.62|2935.62|0
1632997040000|2021-09-30 10:17:20|2935.7|2935.7|2935.81|2935.81|2935.81|2935.81|2935.7|2935.7|0
1632997050000|2021-09-30 10:17:30|2936.14|2936.14|2936.07|2936.07|2936.14|2936.14|2936.07|2936.07|0
1633000950000|2021-09-30 11:22:30|2941.21|2941.21|2941.09|2941.09|2941.21|2941.21|2941.09|2941.09|0
1632997060000|2021-09-30 10:17:40|2936.01|2936.01|2935.95|2935.95|2936.01|2936.01|2935.95|2935.95|0
1632997070000|2021-09-30 10:17:50|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|0
1633000960000|2021-09-30 11:22:40|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|0
1632997080000|2021-09-30 10:18:00|2935.86|2935.86|2935.9|2935.9|2935.96|2935.96|2935.82|2935.82|0
1633000980000|2021-09-30 11:23:00|2941.18|2941.18|2941.29|2941.29|2941.29|2941.29|2941.11|2941.11|0
1632997090000|2021-09-30 10:18:10|2936.04|2936.04|2936.04|2936.04|2936.04|2936.04|2936.04|2936.04|0
1633000990000|2021-09-30 11:23:10|2941.32|2941.32|2941.35|2941.35|2941.35|2941.35|2941.32|2941.32|0
1632997100000|2021-09-30 10:18:20|2935.75|2935.75|2936.26|2936.26|2936.26|2936.26|2935.75|2935.75|0
1633001000000|2021-09-30 11:23:20|2941.23|2941.23|2940.95|2940.95|2941.23|2941.23|2940.95|2940.95|0
1632997110000|2021-09-30 10:18:30|2936.39|2936.39|2936.24|2936.24|2936.39|2936.39|2936.24|2936.24|0
1633001010000|2021-09-30 11:23:30|2941.01|2941.01|2941.01|2941.01|2941.01|2941.01|2941.01|2941.01|0
1632997120000|2021-09-30 10:18:40|2936.17|2936.17|2936.05|2936.05|2936.17|2936.17|2936.05|2936.05|0
1633001020000|2021-09-30 11:23:40|2941.07|2941.07|2941.07|2941.07|2941.14|2941.14|2941.07|2941.07|0
1632997130000|2021-09-30 10:18:50|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|0
1633001040000|2021-09-30 11:24:00|2941.01|2941.01|2941|2941|2941.01|2941.01|2941|2941|0
1632997140000|2021-09-30 10:19:00|2936|2936|2936.13|2936.13|2936.13|2936.13|2936|2936|0
1633001050000|2021-09-30 11:24:10|2941.14|2941.14|2941.54|2941.54|2941.54|2941.54|2941.14|2941.14|0
1632997160000|2021-09-30 10:19:20|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|0
1633001060000|2021-09-30 11:24:20|2941.67|2941.67|2941.79|2941.79|2941.79|2941.79|2941.67|2941.67|0
1632997170000|2021-09-30 10:19:30|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|0
1633001100000|2021-09-30 11:25:00|2941.85|2941.85|2941.85|2941.85|2941.85|2941.85|2941.85|2941.85|0
1632997180000|2021-09-30 10:19:40|2935.93|2935.93|2935.77|2935.77|2935.93|2935.93|2935.77|2935.77|0
1633001110000|2021-09-30 11:25:10|2941.92|2941.92|2941.92|2941.92|2941.92|2941.92|2941.92|2941.92|0
1632997200000|2021-09-30 10:20:00|2935.52|2935.52|2934.94|2934.94|2935.52|2935.52|2934.8|2934.8|0
1633001140000|2021-09-30 11:25:40|2942.02|2942.02|2942.08|2942.08|2942.08|2942.08|2942.02|2942.02|0
1632997210000|2021-09-30 10:20:10|2934.8|2934.8|2934.73|2934.73|2934.94|2934.94|2934.73|2934.73|0
1633001160000|2021-09-30 11:26:00|2942.14|2942.14|2941.85|2941.85|2942.14|2942.14|2941.85|2941.85|0
1632997220000|2021-09-30 10:20:20|2934.65|2934.65|2934.93|2934.93|2934.94|2934.94|2934.65|2934.65|0
1633001180000|2021-09-30 11:26:20|2941.91|2941.91|2941.95|2941.95|2941.95|2941.95|2941.91|2941.91|0
1632997230000|2021-09-30 10:20:30|2934.85|2934.85|2934.82|2934.82|2934.85|2934.85|2934.82|2934.82|0
1632997240000|2021-09-30 10:20:40|2934.88|2934.88|2934.93|2934.93|2934.95|2934.95|2934.82|2934.82|0
1632997250000|2021-09-30 10:20:50|2934.98|2934.98|2934.93|2934.93|2934.98|2934.98|2934.93|2934.93|0
1633001190000|2021-09-30 11:26:30|2941.91|2941.91|2941.91|2941.91|2941.91|2941.91|2941.91|2941.91|0
1632997260000|2021-09-30 10:21:00|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|0
1632997270000|2021-09-30 10:21:10|2934.82|2934.82|2934.82|2934.82|2934.82|2934.82|2934.82|2934.82|0
1632997280000|2021-09-30 10:21:20|2934.76|2934.76|2934.76|2934.76|2934.76|2934.76|2934.76|2934.76|0
1633001200000|2021-09-30 11:26:40|2941.77|2941.77|2941.94|2941.94|2941.94|2941.94|2941.75|2941.75|0
1632997320000|2021-09-30 10:22:00|2934.65|2934.65|2933.76|2933.76|2934.68|2934.68|2933.76|2933.76|0
1633001210000|2021-09-30 11:26:50|2942.02|2942.02|2941.95|2941.95|2942.02|2942.02|2941.95|2941.95|0
1632997330000|2021-09-30 10:22:10|2933.61|2933.61|2934.03|2934.03|2934.03|2934.03|2933.61|2933.61|0
1633001220000|2021-09-30 11:27:00|2941.78|2941.78|2941.66|2941.66|2941.78|2941.78|2941.66|2941.66|0
1632997340000|2021-09-30 10:22:20|2933.97|2933.97|2933.84|2933.84|2933.97|2933.97|2933.84|2933.84|0
1633001250000|2021-09-30 11:27:30|2941.55|2941.55|2941.55|2941.55|2941.55|2941.55|2941.55|2941.55|0
1632997360000|2021-09-30 10:22:40|2933.78|2933.78|2933.74|2933.74|2933.78|2933.78|2933.67|2933.67|0
1633001260000|2021-09-30 11:27:40|2941.26|2941.26|2941.55|2941.55|2941.55|2941.55|2941.26|2941.26|0
1632997370000|2021-09-30 10:22:50|2933.7|2933.7|2933.5|2933.5|2933.7|2933.7|2933.5|2933.5|0
1632997380000|2021-09-30 10:23:00|2933.65|2933.65|2933.75|2933.75|2933.89|2933.89|2933.65|2933.65|0
1633001270000|2021-09-30 11:27:50|2941.42|2941.42|2941.53|2941.53|2941.53|2941.53|2941.42|2941.42|0
1632997390000|2021-09-30 10:23:10|2933.78|2933.78|2933.84|2933.84|2933.95|2933.95|2933.78|2933.78|0
1633001290000|2021-09-30 11:28:10|2941.64|2941.64|2941.71|2941.71|2941.71|2941.71|2941.64|2941.64|0
1632997400000|2021-09-30 10:23:20|2933.77|2933.77|2934.01|2934.01|2934.01|2934.01|2933.77|2933.77|0
1632997410000|2021-09-30 10:23:30|2933.87|2933.87|2933.87|2933.87|2933.87|2933.87|2933.87|2933.87|0
1632997420000|2021-09-30 10:23:40|2933.9|2933.9|2933.88|2933.88|2934.01|2934.01|2933.88|2933.88|0
1632997430000|2021-09-30 10:23:50|2933.98|2933.98|2933.86|2933.86|2933.98|2933.98|2933.86|2933.86|0
1632997450000|2021-09-30 10:24:10|2933.75|2933.75|2933.18|2933.18|2933.75|2933.75|2933.18|2933.18|0
1633001300000|2021-09-30 11:28:20|2941.74|2941.74|2941.74|2941.74|2941.74|2941.74|2941.74|2941.74|0
1632997460000|2021-09-30 10:24:20|2933.24|2933.24|2933.1|2933.1|2933.24|2933.24|2933.1|2933.1|0
1633001310000|2021-09-30 11:28:30|2941.69|2941.69|2941.69|2941.69|2941.69|2941.69|2941.69|2941.69|0
1632997470000|2021-09-30 10:24:30|2932.95|2932.95|2933.08|2933.08|2933.08|2933.08|2932.66|2932.66|0
1632997480000|2021-09-30 10:24:40|2933.23|2933.23|2933.03|2933.03|2933.23|2933.23|2933.03|2933.03|0
1633001320000|2021-09-30 11:28:40|2941.73|2941.73|2941.76|2941.76|2941.76|2941.76|2941.73|2941.73|0
1632997490000|2021-09-30 10:24:50|2932.99|2932.99|2933.12|2933.12|2933.14|2933.14|2932.99|2932.99|0
1633001330000|2021-09-30 11:28:50|2941.91|2941.91|2941.85|2941.85|2942.19|2942.19|2941.85|2941.85|0
1633001340000|2021-09-30 11:29:00|2941.75|2941.75|2941.56|2941.56|2941.75|2941.75|2941.56|2941.56|0
1632997500000|2021-09-30 10:25:00|2932.92|2932.92|2932.82|2932.82|2932.92|2932.92|2932.77|2932.77|0
1633001350000|2021-09-30 11:29:10|2941.62|2941.62|2941.56|2941.56|2941.62|2941.62|2941.56|2941.56|0
1632997520000|2021-09-30 10:25:20|2932.95|2932.95|2932.91|2932.91|2933.02|2933.02|2932.91|2932.91|0
1633001360000|2021-09-30 11:29:20|2941.63|2941.63|2941.63|2941.63|2941.63|2941.63|2941.63|2941.63|0
1632997530000|2021-09-30 10:25:30|2932.85|2932.85|2932.85|2932.85|2932.85|2932.85|2932.85|2932.85|0
1633001370000|2021-09-30 11:29:30|2941.51|2941.51|2941.32|2941.32|2941.51|2941.51|2941.32|2941.32|0
1632997540000|2021-09-30 10:25:40|2932.5|2932.5|2932.36|2932.36|2932.5|2932.5|2932.18|2932.18|0
1633001380000|2021-09-30 11:29:40|2941.12|2941.12|2941.12|2941.12|2941.12|2941.12|2941.12|2941.12|0
1632997550000|2021-09-30 10:25:50|2932.24|2932.24|2932.24|2932.24|2932.24|2932.24|2932.24|2932.24|0
1633001390000|2021-09-30 11:29:50|2940.98|2940.98|2941.03|2941.03|2941.03|2941.03|2940.84|2940.84|0
1632997570000|2021-09-30 10:26:10|2932.18|2932.18|2932.14|2932.14|2932.2|2932.2|2932.14|2932.14|0
1633001400000|2021-09-30 11:30:00|2941|2941|2940.95|2940.95|2941.03|2941.03|2940.92|2940.92|0
1632997580000|2021-09-30 10:26:20|2932.1|2932.1|2931.97|2931.97|2932.24|2932.24|2931.97|2931.97|0
1633001410000|2021-09-30 11:30:10|2940.59|2940.59|2940.46|2940.46|2940.59|2940.59|2940.46|2940.46|0
1632997590000|2021-09-30 10:26:30|2932.1|2932.1|2932.04|2932.04|2932.1|2932.1|2932.04|2932.04|0
1633001450000|2021-09-30 11:30:50|2940.54|2940.54|2940.43|2940.43|2940.54|2940.54|2940.43|2940.43|0
1632997600000|2021-09-30 10:26:40|2932.17|2932.17|2931.03|2931.03|2932.17|2932.17|2931.03|2931.03|0
1633001460000|2021-09-30 11:31:00|2940.29|2940.29|2940.41|2940.41|2940.41|2940.41|2940.29|2940.29|0
1632997610000|2021-09-30 10:26:50|2931.1|2931.1|2931.48|2931.48|2931.48|2931.48|2931.1|2931.1|0
1633001470000|2021-09-30 11:31:10|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|0
1632997640000|2021-09-30 10:27:20|2931.42|2931.42|2931.42|2931.42|2931.42|2931.42|2931.42|2931.42|0
1633001490000|2021-09-30 11:31:30|2940.44|2940.44|2940.34|2940.34|2940.48|2940.48|2940.34|2940.34|0
1632997650000|2021-09-30 10:27:30|2931.22|2931.22|2931.09|2931.09|2931.22|2931.22|2931.09|2931.09|0
1633001500000|2021-09-30 11:31:40|2940.62|2940.62|2941.57|2941.57|2941.57|2941.57|2940.62|2940.62|0
1632997660000|2021-09-30 10:27:40|2931.21|2931.21|2931.21|2931.21|2931.21|2931.21|2931.21|2931.21|0
1633001510000|2021-09-30 11:31:50|2941.69|2941.69|2941.97|2941.97|2941.97|2941.97|2941.69|2941.69|0
1632997680000|2021-09-30 10:28:00|2931.15|2931.15|2931.16|2931.16|2931.16|2931.16|2931.09|2931.09|0
1633001520000|2021-09-30 11:32:00|2941.82|2941.82|2941.82|2941.82|2941.82|2941.82|2941.82|2941.82|0
1632997690000|2021-09-30 10:28:10|2931.01|2931.01|2930.79|2930.79|2931.01|2931.01|2930.79|2930.79|0
1633001540000|2021-09-30 11:32:20|2941.66|2941.66|2941.77|2941.77|2941.77|2941.77|2941.66|2941.66|0
1632997700000|2021-09-30 10:28:20|2930.73|2930.73|2930.82|2930.82|2930.88|2930.88|2930.73|2930.73|0
1633001550000|2021-09-30 11:32:30|2941.84|2941.84|2942.23|2942.23|2942.23|2942.23|2941.84|2941.84|0
1632997710000|2021-09-30 10:28:30|2930.69|2930.69|2930.47|2930.47|2930.69|2930.69|2930.47|2930.47|0
1633001570000|2021-09-30 11:32:50|2942.35|2942.35|2942.35|2942.35|2942.35|2942.35|2942.35|2942.35|0
1632997720000|2021-09-30 10:28:40|2930.4|2930.4|2930.25|2930.25|2930.4|2930.4|2930.25|2930.25|0
1633001580000|2021-09-30 11:33:00|2942.3|2942.3|2942.31|2942.31|2942.31|2942.31|2942.2|2942.2|0
1632997730000|2021-09-30 10:28:50|2931.01|2931.01|2930.63|2930.63|2931.01|2931.01|2930.63|2930.63|0
1633001590000|2021-09-30 11:33:10|2942.46|2942.46|2942.76|2942.76|2942.76|2942.76|2942.46|2942.46|0
1632997740000|2021-09-30 10:29:00|2930.78|2930.78|2930.92|2930.92|2930.92|2930.92|2930.78|2930.78|0
1633001600000|2021-09-30 11:33:20|2943.04|2943.04|2943.02|2943.02|2943.04|2943.04|2942.88|2942.88|0
1632997750000|2021-09-30 10:29:10|2930.98|2930.98|2930.98|2930.98|2930.98|2930.98|2930.98|2930.98|0
1633001610000|2021-09-30 11:33:30|2943.31|2943.31|2943.31|2943.31|2943.54|2943.54|2943.31|2943.31|0
1632997760000|2021-09-30 10:29:20|2931.11|2931.11|2931.11|2931.11|2931.11|2931.11|2931.11|2931.11|0
1633001620000|2021-09-30 11:33:40|2943.02|2943.02|2942.88|2942.88|2943.02|2943.02|2942.88|2942.88|0
1632997770000|2021-09-30 10:29:30|2930.96|2930.96|2930.96|2930.96|2931.25|2931.25|2930.96|2930.96|0
1633001640000|2021-09-30 11:34:00|2943.12|2943.12|2943.22|2943.22|2943.22|2943.22|2943.12|2943.12|0
1632997780000|2021-09-30 10:29:40|2930.83|2930.83|2930.51|2930.51|2930.83|2930.83|2930.36|2930.36|0
1633001650000|2021-09-30 11:34:10|2943.35|2943.35|2943.72|2943.72|2943.72|2943.72|2943.35|2943.35|0
1633001670000|2021-09-30 11:34:30|2943.87|2943.87|2943.87|2943.87|2943.87|2943.87|2943.87|2943.87|0
1632997800000|2021-09-30 10:30:00|2930.62|2930.62|2931.08|2931.08|2931.08|2931.08|2930.62|2930.62|0
1633001690000|2021-09-30 11:34:50|2943.99|2943.99|2943.65|2943.65|2944.12|2944.12|2943.65|2943.65|0
1632997820000|2021-09-30 10:30:20|2931.14|2931.14|2931.25|2931.25|2931.25|2931.25|2931.14|2931.14|0
1633001700000|2021-09-30 11:35:00|2943.52|2943.52|2943.38|2943.38|2943.52|2943.52|2943.33|2943.33|0
1632997840000|2021-09-30 10:30:40|2930.92|2930.92|2930.59|2930.59|2930.92|2930.92|2930.59|2930.59|0
1633001730000|2021-09-30 11:35:30|2943.44|2943.44|2943.8|2943.8|2943.8|2943.8|2943.44|2943.44|0
1632997850000|2021-09-30 10:30:50|2930.48|2930.48|2930.48|2930.48|2930.48|2930.48|2930.48|2930.48|0
1633001750000|2021-09-30 11:35:50|2944.17|2944.17|2944.17|2944.17|2944.17|2944.17|2944.17|2944.17|0
1632997860000|2021-09-30 10:31:00|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|0
1633001760000|2021-09-30 11:36:00|2944.28|2944.28|2943.99|2943.99|2944.28|2944.28|2943.99|2943.99|0
1632997880000|2021-09-30 10:31:20|2930.36|2930.36|2930.19|2930.19|2930.36|2930.36|2930.19|2930.19|0
1633001770000|2021-09-30 11:36:10|2943.84|2943.84|2943.6|2943.6|2943.84|2943.84|2943.6|2943.6|0
1632997890000|2021-09-30 10:31:30|2930.05|2930.05|2930.05|2930.05|2930.05|2930.05|2930.05|2930.05|0
1633001780000|2021-09-30 11:36:20|2943.65|2943.65|2943.45|2943.45|2943.65|2943.65|2943.45|2943.45|0
1632997900000|2021-09-30 10:31:40|2930.18|2930.18|2930.18|2930.18|2930.18|2930.18|2930.18|2930.18|0
1633001790000|2021-09-30 11:36:30|2943.09|2943.09|2942.97|2942.97|2943.09|2943.09|2942.97|2942.97|0
1632997910000|2021-09-30 10:31:50|2930.12|2930.12|2930.24|2930.24|2930.24|2930.24|2930.12|2930.12|0
1632997920000|2021-09-30 10:32:00|2930.09|2930.09|2930.09|2930.09|2930.09|2930.09|2930.09|2930.09|0
1632997930000|2021-09-30 10:32:10|2930.21|2930.21|2930.28|2930.28|2930.28|2930.28|2930.21|2930.21|0
1632997940000|2021-09-30 10:32:20|2930.43|2930.43|2930.33|2930.33|2930.43|2930.43|2930.33|2930.33|0
1633001800000|2021-09-30 11:36:40|2943.03|2943.03|2943.28|2943.28|2943.28|2943.28|2943.03|2943.03|0
1632997950000|2021-09-30 10:32:30|2930.39|2930.39|2930.45|2930.45|2930.45|2930.45|2930.39|2930.39|0
1633001810000|2021-09-30 11:36:50|2943.31|2943.31|2943.31|2943.31|2943.31|2943.31|2943.31|2943.31|0
1632997960000|2021-09-30 10:32:40|2930.51|2930.51|2930.51|2930.51|2930.51|2930.51|2930.51|2930.51|0
1633001820000|2021-09-30 11:37:00|2943.19|2943.19|2943.19|2943.19|2943.19|2943.19|2943.19|2943.19|0
1632997970000|2021-09-30 10:32:50|2930.36|2930.36|2930.31|2930.31|2930.42|2930.42|2930.31|2930.31|0
1633001860000|2021-09-30 11:37:40|2943.05|2943.05|2943.01|2943.01|2943.05|2943.05|2942.9|2942.9|0
1632997980000|2021-09-30 10:33:00|2930.37|2930.37|2930.42|2930.42|2930.42|2930.42|2930.22|2930.22|0
1633001870000|2021-09-30 11:37:50|2943.22|2943.22|2943.27|2943.27|2943.27|2943.27|2943.22|2943.22|0
1632997990000|2021-09-30 10:33:10|2930.49|2930.49|2930.37|2930.37|2930.49|2930.49|2930.37|2930.37|0
1633001880000|2021-09-30 11:38:00|2943.17|2943.17|2942.68|2942.68|2943.27|2943.27|2942.68|2942.68|0
1632998000000|2021-09-30 10:33:20|2930.47|2930.47|2930.53|2930.53|2930.53|2930.53|2930.47|2930.47|0
1633001890000|2021-09-30 11:38:10|2942.79|2942.79|2942.91|2942.91|2942.91|2942.91|2942.68|2942.68|0
1632998010000|2021-09-30 10:33:30|2930.46|2930.46|2930.34|2930.34|2930.46|2930.46|2930.34|2930.34|0
1633001910000|2021-09-30 11:38:30|2942.79|2942.79|2942.84|2942.84|2942.9|2942.9|2942.79|2942.79|0
1632998020000|2021-09-30 10:33:40|2930.28|2930.28|2930.48|2930.48|2930.48|2930.48|2930.28|2930.28|0
1633001920000|2021-09-30 11:38:40|2942.82|2942.82|2942.58|2942.58|2942.82|2942.82|2942.58|2942.58|0
1632998030000|2021-09-30 10:33:50|2930.34|2930.34|2930.59|2930.59|2930.59|2930.59|2930.34|2930.34|0
1633001930000|2021-09-30 11:38:50|2942.46|2942.46|2942.41|2942.41|2942.46|2942.46|2942.3|2942.3|0
1632998040000|2021-09-30 10:34:00|2930.72|2930.72|2931.04|2931.04|2931.16|2931.16|2930.72|2930.72|0
1633001950000|2021-09-30 11:39:10|2942.34|2942.34|2942.27|2942.27|2942.34|2942.34|2942.27|2942.27|0
1632998060000|2021-09-30 10:34:20|2931.3|2931.3|2931.55|2931.55|2931.55|2931.55|2931.16|2931.16|0
1633001960000|2021-09-30 11:39:20|2942.14|2942.14|2942.14|2942.14|2942.14|2942.14|2942.14|2942.14|0
1632998070000|2021-09-30 10:34:30|2931.96|2931.96|2932.26|2932.26|2932.26|2932.26|2931.96|2931.96|0
1633001970000|2021-09-30 11:39:30|2942.21|2942.21|2942.01|2942.01|2942.21|2942.21|2942.01|2942.01|0
1632998080000|2021-09-30 10:34:40|2932.16|2932.16|2931.96|2931.96|2932.16|2932.16|2931.96|2931.96|0
1633001980000|2021-09-30 11:39:40|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|0
1632998090000|2021-09-30 10:34:50|2932.03|2932.03|2932.03|2932.03|2932.03|2932.03|2932.03|2932.03|0
1632998100000|2021-09-30 10:35:00|2932.09|2932.09|2931.24|2931.24|2932.09|2932.09|2931.14|2931.14|0
1633001990000|2021-09-30 11:39:50|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|0
1632998110000|2021-09-30 10:35:10|2931.36|2931.36|2931.46|2931.46|2931.46|2931.46|2931.36|2931.36|0
1633002000000|2021-09-30 11:40:00|2941.79|2941.79|2941.67|2941.67|2941.79|2941.79|2941.57|2941.57|0
1632998120000|2021-09-30 10:35:20|2931.67|2931.67|2932.14|2932.14|2932.14|2932.14|2931.67|2931.67|0
1633002010000|2021-09-30 11:40:10|2942.04|2942.04|2942.04|2942.04|2942.04|2942.04|2942.04|2942.04|0
1632998130000|2021-09-30 10:35:30|2932.29|2932.29|2932.17|2932.17|2932.44|2932.44|2932.17|2932.17|0
1633002030000|2021-09-30 11:40:30|2942.11|2942.11|2942.11|2942.11|2942.11|2942.11|2942.11|2942.11|0
1632998140000|2021-09-30 10:35:40|2932.11|2932.11|2932.11|2932.11|2932.11|2932.11|2932.11|2932.11|0
1633002050000|2021-09-30 11:40:50|2942.21|2942.21|2942.21|2942.21|2942.21|2942.21|2942.21|2942.21|0
1632998150000|2021-09-30 10:35:50|2932.18|2932.18|2932.18|2932.18|2932.24|2932.24|2932.18|2932.18|0
1633002070000|2021-09-30 11:41:10|2942.65|2942.65|2943.05|2943.05|2943.05|2943.05|2942.65|2942.65|0
1632998160000|2021-09-30 10:36:00|2932.23|2932.23|2932.41|2932.41|2932.41|2932.41|2932.23|2932.23|0
1633002090000|2021-09-30 11:41:30|2942.91|2942.91|2942.82|2942.82|2942.91|2942.91|2942.78|2942.78|0
1632998170000|2021-09-30 10:36:10|2932.52|2932.52|2932.78|2932.78|2932.78|2932.78|2932.52|2932.52|0
1633002100000|2021-09-30 11:41:40|2942.88|2942.88|2942.97|2942.97|2942.97|2942.97|2942.88|2942.88|0
1632998180000|2021-09-30 10:36:20|2932.84|2932.84|2932.84|2932.84|2932.84|2932.84|2932.84|2932.84|0
1632998190000|2021-09-30 10:36:30|2932.59|2932.59|2932.81|2932.81|2932.84|2932.84|2932.59|2932.59|0
1633002110000|2021-09-30 11:41:50|2942.86|2942.86|2942.79|2942.79|2943.05|2943.05|2942.74|2942.74|0
1632998210000|2021-09-30 10:36:50|2932.96|2932.96|2932.81|2932.81|2933.11|2933.11|2932.81|2932.81|0
1632998220000|2021-09-30 10:37:00|2932.57|2932.57|2932.69|2932.69|2932.69|2932.69|2932.57|2932.57|0
1632998240000|2021-09-30 10:37:20|2932.56|2932.56|2932.67|2932.67|2932.67|2932.67|2932.56|2932.56|0
1633002130000|2021-09-30 11:42:10|2942.63|2942.63|2941.89|2941.89|2942.63|2942.63|2941.89|2941.89|0
1632998250000|2021-09-30 10:37:30|2932.82|2932.82|2932.8|2932.8|2932.82|2932.82|2932.67|2932.67|0
1633002150000|2021-09-30 11:42:30|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|0
1632998260000|2021-09-30 10:37:40|2932.86|2932.86|2932.86|2932.86|2932.86|2932.86|2932.86|2932.86|0
1633002180000|2021-09-30 11:43:00|2941.89|2941.89|2941.7|2941.7|2941.89|2941.89|2941.7|2941.7|0
1632998280000|2021-09-30 10:38:00|2932.71|2932.71|2932.71|2932.71|2932.71|2932.71|2932.71|2932.71|0
1632998290000|2021-09-30 10:38:10|2932.79|2932.79|2932.82|2932.82|2932.82|2932.82|2932.79|2932.79|0
1633002190000|2021-09-30 11:43:10|2941.56|2941.56|2941.56|2941.56|2941.56|2941.56|2941.56|2941.56|0
1632998300000|2021-09-30 10:38:20|2932.95|2932.95|2932.95|2932.95|2932.95|2932.95|2932.95|2932.95|0
1632998310000|2021-09-30 10:38:30|2932.83|2932.83|2932.78|2932.78|2932.83|2932.83|2932.78|2932.78|0
1633002200000|2021-09-30 11:43:20|2941.49|2941.49|2941.36|2941.36|2941.49|2941.49|2941.36|2941.36|0
1632998330000|2021-09-30 10:38:50|2932.92|2932.92|2933.12|2933.12|2933.12|2933.12|2932.92|2932.92|0
1633002210000|2021-09-30 11:43:30|2941.31|2941.31|2941.31|2941.31|2941.31|2941.31|2941.31|2941.31|0
1632998340000|2021-09-30 10:39:00|2933.41|2933.41|2933.41|2933.41|2933.41|2933.41|2933.22|2933.22|0
1632998350000|2021-09-30 10:39:10|2933.55|2933.55|2933.41|2933.41|2933.55|2933.55|2933.41|2933.41|0
1633002220000|2021-09-30 11:43:40|2941.03|2941.03|2940.66|2940.66|2941.03|2941.03|2940.66|2940.66|0
1632998360000|2021-09-30 10:39:20|2933.53|2933.53|2933.91|2933.91|2933.91|2933.91|2933.53|2933.53|0
1633002230000|2021-09-30 11:43:50|2940.95|2940.95|2940.94|2940.94|2940.95|2940.95|2940.94|2940.94|0
1632998370000|2021-09-30 10:39:30|2933.98|2933.98|2934.11|2934.11|2934.11|2934.11|2933.91|2933.91|0
1632998390000|2021-09-30 10:39:50|2934.18|2934.18|2934.18|2934.18|2934.18|2934.18|2934.18|2934.18|0
1633002240000|2021-09-30 11:44:00|2940.65|2940.65|2940.52|2940.52|2940.65|2940.65|2940.52|2940.52|0
1633002250000|2021-09-30 11:44:10|2940.28|2940.28|2940.34|2940.34|2940.34|2940.34|2940.28|2940.28|0
1632998400000|2021-09-30 10:40:00|2934.06|2934.06|2934.06|2934.06|2934.06|2934.06|2934.06|2934.06|0
1633002290000|2021-09-30 11:44:50|2940.2|2940.2|2940.2|2940.2|2940.2|2940.2|2940.2|2940.2|0
1632998440000|2021-09-30 10:40:40|2933.76|2933.76|2933.91|2933.91|2933.91|2933.91|2933.76|2933.76|0
1632998460000|2021-09-30 10:41:00|2934.02|2934.02|2934.02|2934.02|2934.02|2934.02|2934.02|2934.02|0
1633002300000|2021-09-30 11:45:00|2940.32|2940.32|2939.71|2939.71|2940.32|2940.32|2939.71|2939.71|0
1632998470000|2021-09-30 10:41:10|2933.9|2933.9|2933.9|2933.9|2933.9|2933.9|2933.9|2933.9|0
1633002320000|2021-09-30 11:45:20|2939.77|2939.77|2939.77|2939.77|2939.77|2939.77|2939.77|2939.77|0
1632998480000|2021-09-30 10:41:20|2933.79|2933.79|2933.79|2933.79|2933.79|2933.79|2933.79|2933.79|0
1633002330000|2021-09-30 11:45:30|2939.84|2939.84|2939.84|2939.84|2939.84|2939.84|2939.84|2939.84|0
1632998500000|2021-09-30 10:41:40|2934.09|2934.09|2934.23|2934.23|2934.38|2934.38|2934.09|2934.09|0
1633002340000|2021-09-30 11:45:40|2939.54|2939.54|2939.34|2939.34|2939.54|2939.54|2939.34|2939.34|0
1632998510000|2021-09-30 10:41:50|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|0
1633002350000|2021-09-30 11:45:50|2939.14|2939.14|2939.2|2939.2|2939.2|2939.2|2939.14|2939.14|0
1632998520000|2021-09-30 10:42:00|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|0
1633002360000|2021-09-30 11:46:00|2939.07|2939.07|2938.34|2938.34|2939.07|2939.07|2938.34|2938.34|0
1632998530000|2021-09-30 10:42:10|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|0
1633002370000|2021-09-30 11:46:10|2938.21|2938.21|2937.54|2937.54|2938.21|2938.21|2937.54|2937.54|0
1632998540000|2021-09-30 10:42:20|2934.4|2934.4|2934.4|2934.4|2934.4|2934.4|2934.4|2934.4|0
1633002380000|2021-09-30 11:46:20|2937.44|2937.44|2936.82|2936.82|2937.44|2937.44|2936.82|2936.82|0
1632998550000|2021-09-30 10:42:30|2934.33|2934.33|2934.45|2934.45|2934.45|2934.45|2934.33|2934.33|0
1633002390000|2021-09-30 11:46:30|2936.93|2936.93|2936.66|2936.66|2937|2937|2936.66|2936.66|0
1632998560000|2021-09-30 10:42:40|2934.66|2934.66|2934.98|2934.98|2935.04|2935.04|2934.66|2934.66|0
1633002400000|2021-09-30 11:46:40|2936.07|2936.07|2936.15|2936.15|2936.15|2936.15|2936.01|2936.01|0
1633002410000|2021-09-30 11:46:50|2936.04|2936.04|2935.42|2935.42|2936.04|2936.04|2935.42|2935.42|0
1632998590000|2021-09-30 10:43:10|2935.27|2935.27|2935.27|2935.27|2935.37|2935.37|2935.27|2935.27|0
1633002420000|2021-09-30 11:47:00|2935.31|2935.31|2935.25|2935.25|2935.31|2935.31|2935.25|2935.25|0
1632998620000|2021-09-30 10:43:40|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|0
1633002440000|2021-09-30 11:47:20|2934.81|2934.81|2934.64|2934.64|2934.81|2934.81|2934.64|2934.64|0
1632998650000|2021-09-30 10:44:10|2935.3|2935.3|2935.3|2935.3|2935.3|2935.3|2935.3|2935.3|0
1633002450000|2021-09-30 11:47:30|2934.58|2934.58|2934.36|2934.36|2934.58|2934.58|2934.36|2934.36|0
1632998660000|2021-09-30 10:44:20|2935.19|2935.19|2935.19|2935.19|2935.19|2935.19|2935.19|2935.19|0
1633002460000|2021-09-30 11:47:40|2933.75|2933.75|2933.72|2933.72|2933.75|2933.75|2933.72|2933.72|0
1632998680000|2021-09-30 10:44:40|2935.25|2935.25|2935.24|2935.24|2935.25|2935.25|2935.24|2935.24|0
1633002470000|2021-09-30 11:47:50|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|0
1633002480000|2021-09-30 11:48:00|2933.46|2933.46|2933.14|2933.14|2933.52|2933.52|2933.14|2933.14|0
1632998700000|2021-09-30 10:45:00|2935.83|2935.83|2935.68|2935.68|2935.83|2935.83|2935.68|2935.68|0
1633002490000|2021-09-30 11:48:10|2932.55|2932.55|2932.66|2932.66|2932.66|2932.66|2932.55|2932.55|0
1632998710000|2021-09-30 10:45:10|2935.72|2935.72|2935.75|2935.75|2935.75|2935.75|2935.72|2935.72|0
1633002500000|2021-09-30 11:48:20|2932.81|2932.81|2932.81|2932.81|2932.81|2932.81|2932.81|2932.81|0
1632998720000|2021-09-30 10:45:20|2935.9|2935.9|2935.93|2935.93|2935.93|2935.93|2935.78|2935.78|0
1633002510000|2021-09-30 11:48:30|2932.75|2932.75|2932.6|2932.6|2932.87|2932.87|2932.6|2932.6|0
1632998730000|2021-09-30 10:45:30|2936.17|2936.17|2936.74|2936.74|2936.74|2936.74|2936.17|2936.17|0
1633002520000|2021-09-30 11:48:40|2932.48|2932.48|2932.48|2932.48|2932.48|2932.48|2932.48|2932.48|0
1632998740000|2021-09-30 10:45:40|2936.78|2936.78|2937.13|2937.13|2937.13|2937.13|2936.78|2936.78|0
1633002530000|2021-09-30 11:48:50|2932.54|2932.54|2932.54|2932.54|2932.54|2932.54|2932.54|2932.54|0
1632998750000|2021-09-30 10:45:50|2937.26|2937.26|2937.13|2937.13|2937.26|2937.26|2937.13|2937.13|0
1633002540000|2021-09-30 11:49:00|2932.6|2932.6|2932.51|2932.51|2932.6|2932.6|2932.25|2932.25|0
1632998760000|2021-09-30 10:46:00|2937.17|2937.17|2938.78|2938.78|2939.08|2939.08|2937.1|2937.1|0
1633002570000|2021-09-30 11:49:30|2932.07|2932.07|2932.07|2932.07|2932.07|2932.07|2932.07|2932.07|0
1632998770000|2021-09-30 10:46:10|2939.64|2939.64|2940.76|2940.76|2940.76|2940.76|2939.27|2939.27|0
1633002580000|2021-09-30 11:49:40|2932.12|2932.12|2932.12|2932.12|2932.12|2932.12|2932.12|2932.12|0
1632998780000|2021-09-30 10:46:20|2940.64|2940.64|2940.86|2940.86|2940.86|2940.86|2940.64|2940.64|0
1633002590000|2021-09-30 11:49:50|2932.19|2932.19|2932.24|2932.24|2932.24|2932.24|2932.19|2932.19|0
1632998790000|2021-09-30 10:46:30|2940.73|2940.73|2940.73|2940.73|2940.73|2940.73|2940.73|2940.73|0
1633002600000|2021-09-30 11:50:00|2932.37|2932.37|2932.55|2932.55|2932.55|2932.55|2932.37|2932.37|0
1632998800000|2021-09-30 10:46:40|2940.49|2940.49|2940.61|2940.61|2940.61|2940.61|2940.49|2940.49|0
1633002610000|2021-09-30 11:50:10|2932.63|2932.63|2932.55|2932.55|2932.63|2932.63|2932.55|2932.55|0
1632998820000|2021-09-30 10:47:00|2940.86|2940.86|2940.86|2940.86|2940.86|2940.86|2940.86|2940.86|0
1633002640000|2021-09-30 11:50:40|2932.68|2932.68|2932.68|2932.68|2932.68|2932.68|2932.68|2932.68|0
1632998840000|2021-09-30 10:47:20|2941.15|2941.15|2941.15|2941.15|2941.15|2941.15|2941.15|2941.15|0
1632998850000|2021-09-30 10:47:30|2941.43|2941.43|2941.43|2941.43|2941.43|2941.43|2941.43|2941.43|0
1633002650000|2021-09-30 11:50:50|2932.6|2932.6|2932.6|2932.6|2932.6|2932.6|2932.6|2932.6|0
1632998860000|2021-09-30 10:47:40|2941.49|2941.49|2941.43|2941.43|2941.8|2941.8|2941.43|2941.43|0
1633002660000|2021-09-30 11:51:00|2932.59|2932.59|2932.59|2932.59|2932.59|2932.59|2932.59|2932.59|0
1632998870000|2021-09-30 10:47:50|2941.37|2941.37|2941.37|2941.37|2941.37|2941.37|2941.37|2941.37|0
1633002670000|2021-09-30 11:51:10|2932.46|2932.46|2932.36|2932.36|2932.46|2932.46|2932.36|2932.36|0
1632998880000|2021-09-30 10:48:00|2940.87|2940.87|2940.87|2940.87|2940.87|2940.87|2940.87|2940.87|0
1633002690000|2021-09-30 11:51:30|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|0
1632998890000|2021-09-30 10:48:10|2940.93|2940.93|2940.89|2940.89|2940.93|2940.93|2940.89|2940.89|0
1633002700000|2021-09-30 11:51:40|2932.74|2932.74|2932.74|2932.74|2932.74|2932.74|2932.74|2932.74|0
1632998930000|2021-09-30 10:48:50|2940.56|2940.56|2940.05|2940.05|2940.56|2940.56|2940.05|2940.05|0
1633002720000|2021-09-30 11:52:00|2932.89|2932.89|2932.89|2932.89|2932.89|2932.89|2932.89|2932.89|0
1632998940000|2021-09-30 10:49:00|2940.09|2940.09|2940.38|2940.38|2940.38|2940.38|2940.09|2940.09|0
1633002730000|2021-09-30 11:52:10|2933.03|2933.03|2932.89|2932.89|2933.03|2933.03|2932.89|2932.89|0
1632998950000|2021-09-30 10:49:10|2940.33|2940.33|2940.26|2940.26|2940.33|2940.33|2940.26|2940.26|0
1633002750000|2021-09-30 11:52:30|2932.44|2932.44|2932.44|2932.44|2932.44|2932.44|2932.44|2932.44|0
1632998970000|2021-09-30 10:49:30|2940.55|2940.55|2940.47|2940.47|2940.76|2940.76|2940.47|2940.47|0
1633002760000|2021-09-30 11:52:40|2932.57|2932.57|2932.12|2932.12|2932.57|2932.57|2932.12|2932.12|0
1632998980000|2021-09-30 10:49:40|2940.54|2940.54|2940.54|2940.54|2940.54|2940.54|2940.54|2940.54|0
1633002780000|2021-09-30 11:53:00|2932.45|2932.45|2932.64|2932.64|2932.64|2932.64|2932.45|2932.45|0
1632998990000|2021-09-30 10:49:50|2940.66|2940.66|2940.66|2940.66|2940.66|2940.66|2940.66|2940.66|0
1633002800000|2021-09-30 11:53:20|2932.68|2932.68|2932.68|2932.68|2932.68|2932.68|2932.68|2932.68|0
1632999000000|2021-09-30 10:50:00|2940.72|2940.72|2940.72|2940.72|2940.72|2940.72|2940.72|2940.72|0
1633002810000|2021-09-30 11:53:30|2932.74|2932.74|2932.74|2932.74|2932.74|2932.74|2932.74|2932.74|0
1632999010000|2021-09-30 10:50:10|2940.83|2940.83|2940.83|2940.83|2940.83|2940.83|2940.83|2940.83|0
1633002820000|2021-09-30 11:53:40|2932.88|2932.88|2932.74|2932.74|2932.88|2932.88|2932.74|2932.74|0
1632999020000|2021-09-30 10:50:20|2940.72|2940.72|2940.37|2940.37|2940.72|2940.72|2940.37|2940.37|0
1633002840000|2021-09-30 11:54:00|2932.79|2932.79|2932.85|2932.85|2932.85|2932.85|2932.79|2932.79|0
1632999030000|2021-09-30 10:50:30|2940.22|2940.22|2940.46|2940.46|2940.46|2940.46|2940.22|2940.22|0
1633002850000|2021-09-30 11:54:10|2932.97|2932.97|2932.97|2932.97|2932.97|2932.97|2932.97|2932.97|0
1632999100000|2021-09-30 10:51:40|2940.34|2940.34|2940.24|2940.24|2940.34|2940.34|2940.24|2940.24|0
1632999120000|2021-09-30 10:52:00|2940.38|2940.38|2940.68|2940.68|2940.97|2940.97|2940.38|2940.38|0
1633002860000|2021-09-30 11:54:20|2933.26|2933.26|2933.45|2933.45|2933.56|2933.56|2933.26|2933.26|0
1632999130000|2021-09-30 10:52:10|2940.54|2940.54|2940.6|2940.6|2940.6|2940.6|2940.48|2940.48|0
1633002870000|2021-09-30 11:54:30|2933.59|2933.59|2933.9|2933.9|2933.9|2933.9|2933.59|2933.59|0
1632999140000|2021-09-30 10:52:20|2940.72|2940.72|2940.31|2940.31|2940.72|2940.72|2940.31|2940.31|0
1633002880000|2021-09-30 11:54:40|2933.96|2933.96|2933.96|2933.96|2933.96|2933.96|2933.96|2933.96|0
1632999150000|2021-09-30 10:52:30|2940.24|2940.24|2940.24|2940.24|2940.24|2940.24|2940.24|2940.24|0
1633002910000|2021-09-30 11:55:10|2933.86|2933.86|2933.43|2933.43|2933.86|2933.86|2933.43|2933.43|0
1632999160000|2021-09-30 10:52:40|2939.95|2939.95|2939.95|2939.95|2939.95|2939.95|2939.95|2939.95|0
1633002930000|2021-09-30 11:55:30|2933.37|2933.37|2933.3|2933.3|2933.37|2933.37|2933.08|2933.08|0
1632999170000|2021-09-30 10:52:50|2940.09|2940.09|2940.09|2940.09|2940.09|2940.09|2940.09|2940.09|0
1633002950000|2021-09-30 11:55:50|2933.43|2933.43|2933.43|2933.43|2933.43|2933.43|2933.43|2933.43|0
1632999180000|2021-09-30 10:53:00|2940.2|2940.2|2940.11|2940.11|2940.2|2940.2|2940.11|2940.11|0
1633002960000|2021-09-30 11:56:00|2933.54|2933.54|2933.98|2933.98|2933.98|2933.98|2933.54|2933.54|0
1632999190000|2021-09-30 10:53:10|2940.17|2940.17|2940.17|2940.17|2940.17|2940.17|2940.17|2940.17|0
1633002970000|2021-09-30 11:56:10|2934.03|2934.03|2934.1|2934.1|2934.1|2934.1|2934.03|2934.03|0
1632999200000|2021-09-30 10:53:20|2940.24|2940.24|2940.24|2940.24|2940.24|2940.24|2940.24|2940.24|0
1633002990000|2021-09-30 11:56:30|2934.16|2934.16|2934.85|2934.85|2934.96|2934.96|2934.16|2934.16|0
1632999230000|2021-09-30 10:53:50|2940.3|2940.3|2940.3|2940.3|2940.3|2940.3|2940.3|2940.3|0
1633003000000|2021-09-30 11:56:40|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|0
1632999240000|2021-09-30 10:54:00|2940.39|2940.39|2940.51|2940.51|2940.51|2940.51|2940.39|2940.39|0
1633003010000|2021-09-30 11:56:50|2935.12|2935.12|2935.12|2935.12|2935.12|2935.12|2935.12|2935.12|0
1632999250000|2021-09-30 10:54:10|2940.38|2940.38|2940.44|2940.44|2940.44|2940.44|2940.38|2940.38|0
1632999260000|2021-09-30 10:54:20|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|0
1633003020000|2021-09-30 11:57:00|2935.06|2935.06|2934.92|2934.92|2935.06|2935.06|2934.92|2934.92|0
1632999280000|2021-09-30 10:54:40|2940.41|2940.41|2940.35|2940.35|2940.41|2940.41|2940.35|2940.35|0
1633003030000|2021-09-30 11:57:10|2935.05|2935.05|2935.37|2935.37|2935.37|2935.37|2935.05|2935.05|0
1633003040000|2021-09-30 11:57:20|2935.65|2935.65|2935.65|2935.65|2935.65|2935.65|2935.65|2935.65|0
1632999300000|2021-09-30 10:55:00|2940.28|2940.28|2939.86|2939.86|2940.28|2940.28|2939.79|2939.79|0
1633003050000|2021-09-30 11:57:30|2935.72|2935.72|2935.72|2935.72|2935.72|2935.72|2935.72|2935.72|0
1632999310000|2021-09-30 10:55:10|2939.79|2939.79|2939.79|2939.79|2939.79|2939.79|2939.79|2939.79|0
1633003070000|2021-09-30 11:57:50|2935.65|2935.65|2935.66|2935.66|2935.66|2935.66|2935.59|2935.59|0
1632999330000|2021-09-30 10:55:30|2939.65|2939.65|2939.63|2939.63|2939.65|2939.65|2939.52|2939.52|0
1633003080000|2021-09-30 11:58:00|2935.59|2935.59|2935.39|2935.39|2935.59|2935.59|2935.22|2935.22|0
1632999360000|2021-09-30 10:56:00|2939.5|2939.5|2939.06|2939.06|2939.5|2939.5|2939.06|2939.06|0
1633003100000|2021-09-30 11:58:20|2935.35|2935.35|2935.34|2935.34|2935.35|2935.35|2935.28|2935.28|0
1632999370000|2021-09-30 10:56:10|2939.12|2939.12|2939.06|2939.06|2939.12|2939.12|2939.01|2939.01|0
1633003110000|2021-09-30 11:58:30|2935.19|2935.19|2935.19|2935.19|2935.19|2935.19|2935.19|2935.19|0
1632999390000|2021-09-30 10:56:30|2938.94|2938.94|2938.88|2938.88|2938.94|2938.94|2938.88|2938.88|0
1633003130000|2021-09-30 11:58:50|2935.13|2935.13|2934.88|2934.88|2935.13|2935.13|2934.88|2934.88|0
1632999400000|2021-09-30 10:56:40|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|0
1633003160000|2021-09-30 11:59:20|2935.13|2935.13|2935.13|2935.13|2935.13|2935.13|2935.13|2935.13|0
1632999410000|2021-09-30 10:56:50|2938.57|2938.57|2938.45|2938.45|2938.57|2938.57|2938.45|2938.45|0
1633003200000|2021-09-30 12:00:00|2935.19|2935.19|2934.97|2934.97|2935.19|2935.19|2934.97|2934.97|0
1632999420000|2021-09-30 10:57:00|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|0
1633003210000|2021-09-30 12:00:10|2935.04|2935.04|2935.04|2935.04|2935.04|2935.04|2935.04|2935.04|0
1632999430000|2021-09-30 10:57:10|2938.7|2938.7|2938.7|2938.7|2938.7|2938.7|2938.7|2938.7|0
1633003220000|2021-09-30 12:00:20|2934.89|2934.89|2934.84|2934.84|2935.04|2935.04|2934.84|2934.84|0
1632999440000|2021-09-30 10:57:20|2938.34|2938.34|2938.67|2938.67|2938.67|2938.67|2938.3|2938.3|0
1632999450000|2021-09-30 10:57:30|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|0
1633003250000|2021-09-30 12:00:50|2934.57|2934.57|2934.44|2934.44|2934.57|2934.57|2934.44|2934.44|0
1632999460000|2021-09-30 10:57:40|2938.78|2938.78|2938.78|2938.78|2938.78|2938.78|2938.78|2938.78|0
1633003270000|2021-09-30 12:01:10|2934.38|2934.38|2934.39|2934.39|2934.44|2934.44|2934.38|2934.38|0
1632999480000|2021-09-30 10:58:00|2938.72|2938.72|2939.24|2939.24|2939.3|2939.3|2938.72|2938.72|0
1633003280000|2021-09-30 12:01:20|2934.32|2934.32|2934.35|2934.35|2934.35|2934.35|2934.22|2934.22|0
1632999490000|2021-09-30 10:58:10|2939.19|2939.19|2939.13|2939.13|2939.19|2939.19|2939.13|2939.13|0
1632999500000|2021-09-30 10:58:20|2938.85|2938.85|2937.83|2937.83|2938.85|2938.85|2937.72|2937.72|0
1633003290000|2021-09-30 12:01:30|2934.28|2934.28|2933.97|2933.97|2934.28|2934.28|2933.9|2933.9|0
1632999520000|2021-09-30 10:58:40|2937.72|2937.72|2937.72|2937.72|2937.72|2937.72|2937.72|2937.72|0
1633003300000|2021-09-30 12:01:40|2933.82|2933.82|2933.68|2933.68|2933.82|2933.82|2933.68|2933.68|0
1632999530000|2021-09-30 10:58:50|2937.44|2937.44|2937.38|2937.38|2937.44|2937.44|2937.27|2937.27|0
1633003310000|2021-09-30 12:01:50|2933.37|2933.37|2933.69|2933.69|2933.69|2933.69|2933.37|2933.37|0
1632999540000|2021-09-30 10:59:00|2937.45|2937.45|2937.51|2937.51|2937.57|2937.57|2937.45|2937.45|0
1633003320000|2021-09-30 12:02:00|2933.64|2933.64|2932.84|2932.84|2933.64|2933.64|2932.84|2932.84|0
1632999550000|2021-09-30 10:59:10|2937.68|2937.68|2937.39|2937.39|2937.68|2937.68|2937.39|2937.39|0
1633003340000|2021-09-30 12:02:20|2932.78|2932.78|2932.65|2932.65|2932.78|2932.78|2932.65|2932.65|0
1632999560000|2021-09-30 10:59:20|2937.45|2937.45|2937.55|2937.55|2937.55|2937.55|2937.45|2937.45|0
1633003350000|2021-09-30 12:02:30|2932.77|2932.77|2932.55|2932.55|2932.77|2932.77|2932.55|2932.55|0
1632999580000|2021-09-30 10:59:40|2937.49|2937.49|2937.34|2937.34|2937.49|2937.49|2937.34|2937.34|0
1632999590000|2021-09-30 10:59:50|2937.12|2937.12|2936.35|2936.35|2937.12|2937.12|2936.35|2936.35|0
1633003360000|2021-09-30 12:02:40|2932.99|2932.99|2932.69|2932.69|2933.11|2933.11|2932.69|2932.69|0
1632999600000|2021-09-30 11:00:00|2936.15|2936.15|2936.21|2936.21|2936.21|2936.21|2935.96|2935.96|0
1633003370000|2021-09-30 12:02:50|2932.72|2932.72|2932.79|2932.79|2932.79|2932.79|2932.72|2932.72|0
1632999610000|2021-09-30 11:00:10|2936.1|2936.1|2936.04|2936.04|2936.1|2936.1|2936.04|2936.04|0
1633003380000|2021-09-30 12:03:00|2932.9|2932.9|2932.9|2932.9|2932.9|2932.9|2932.9|2932.9|0
1632999620000|2021-09-30 11:00:20|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|0
1633003400000|2021-09-30 12:03:20|2932.84|2932.84|2932.97|2932.97|2932.97|2932.97|2932.84|2932.84|0
1632999660000|2021-09-30 11:01:00|2935.79|2935.79|2936.14|2936.14|2936.14|2936.14|2935.79|2935.79|0
1633003410000|2021-09-30 12:03:30|2932.9|2932.9|2932.41|2932.41|2932.9|2932.9|2932.41|2932.41|0
1632999670000|2021-09-30 11:01:10|2936.19|2936.19|2936.25|2936.25|2936.42|2936.42|2936.19|2936.19|0
1632999680000|2021-09-30 11:01:20|2936.37|2936.37|2936.5|2936.5|2936.5|2936.5|2936.37|2936.37|0
1632999690000|2021-09-30 11:01:30|2936.33|2936.33|2936.33|2936.33|2936.33|2936.33|2936.33|2936.33|0
1632999700000|2021-09-30 11:01:40|2936.27|2936.27|2936.55|2936.55|2936.55|2936.55|2936.27|2936.27|0
1632999710000|2021-09-30 11:01:50|2936.7|2936.7|2936.7|2936.7|2936.7|2936.7|2936.7|2936.7|0
1633003420000|2021-09-30 12:03:40|2932.34|2932.34|2932.9|2932.9|2932.9|2932.9|2932.34|2932.34|0
1632999720000|2021-09-30 11:02:00|2936.76|2936.76|2936.54|2936.54|2936.76|2936.76|2936.37|2936.37|0
1632999730000|2021-09-30 11:02:10|2936.67|2936.67|2936.72|2936.72|2936.78|2936.78|2936.67|2936.67|0
1633003430000|2021-09-30 12:03:50|2932.59|2932.59|2932.8|2932.8|2932.8|2932.8|2932.59|2932.59|0
1632999740000|2021-09-30 11:02:20|2936.67|2936.67|2936.81|2936.81|2936.81|2936.81|2936.67|2936.67|0
1633003440000|2021-09-30 12:04:00|2932.74|2932.74|2931.88|2931.88|2932.74|2932.74|2931.88|2931.88|0
1632999770000|2021-09-30 11:02:50|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|0
1632999780000|2021-09-30 11:03:00|2936.6|2936.6|2936.52|2936.52|2936.6|2936.6|2936.46|2936.46|0
1633003470000|2021-09-30 12:04:30|2931.91|2931.91|2931.32|2931.32|2931.91|2931.91|2931.32|2931.32|0
1632999800000|2021-09-30 11:03:20|2936.47|2936.47|2936.17|2936.17|2936.47|2936.47|2936.17|2936.17|0
1633003490000|2021-09-30 12:04:50|2931.26|2931.26|2930.73|2930.73|2931.26|2931.26|2930.73|2930.73|0
1632999810000|2021-09-30 11:03:30|2936.12|2936.12|2935.82|2935.82|2936.12|2936.12|2935.82|2935.82|0
1633003500000|2021-09-30 12:05:00|2930.67|2930.67|2930.67|2930.67|2930.67|2930.67|2930.67|2930.67|0
1632999820000|2021-09-30 11:03:40|2935.75|2935.75|2935.75|2935.75|2935.75|2935.75|2935.75|2935.75|0
1633003530000|2021-09-30 12:05:30|2930.72|2930.72|2930.72|2930.72|2930.72|2930.72|2930.72|2930.72|0
1632999830000|2021-09-30 11:03:50|2935.63|2935.63|2935.69|2935.69|2935.69|2935.69|2935.63|2935.63|0
1633003550000|2021-09-30 12:05:50|2930.28|2930.28|2930.43|2930.43|2930.43|2930.43|2930.28|2930.28|0
1632999840000|2021-09-30 11:04:00|2935.75|2935.75|2936|2936|2936|2936|2935.75|2935.75|0
1633003560000|2021-09-30 12:06:00|2930.32|2930.32|2930.83|2930.83|2930.83|2930.83|2930.32|2930.32|0
1632999850000|2021-09-30 11:04:10|2935.85|2935.85|2935.24|2935.24|2936|2936|2935.24|2935.24|0
1633003570000|2021-09-30 12:06:10|2930.76|2930.76|2930.76|2930.76|2930.76|2930.76|2930.76|2930.76|0
1632999860000|2021-09-30 11:04:20|2935.3|2935.3|2935.14|2935.14|2935.3|2935.3|2935.08|2935.08|0
1633003590000|2021-09-30 12:06:30|2930.66|2930.66|2930.66|2930.66|2930.66|2930.66|2930.66|2930.66|0
1632999870000|2021-09-30 11:04:30|2935.26|2935.26|2935.15|2935.15|2935.26|2935.26|2935.15|2935.15|0
1632999890000|2021-09-30 11:04:50|2935.08|2935.08|2935.08|2935.08|2935.08|2935.08|2935.08|2935.08|0
1632999900000|2021-09-30 11:05:00|2934.95|2934.95|2934.47|2934.47|2934.95|2934.95|2934.47|2934.47|0
1633003600000|2021-09-30 12:06:40|2930.86|2930.86|2930.86|2930.86|2930.86|2930.86|2930.86|2930.86|0
1632999910000|2021-09-30 11:05:10|2934.52|2934.52|2934.51|2934.51|2934.54|2934.54|2934.51|2934.51|0
1632999930000|2021-09-30 11:05:30|2934.36|2934.36|2934.36|2934.36|2934.36|2934.36|2934.36|2934.36|0
1633003610000|2021-09-30 12:06:50|2930.74|2930.74|2930.3|2930.3|2930.74|2930.74|2930.2|2930.2|0
1632999940000|2021-09-30 11:05:40|2934.24|2934.24|2934.24|2934.24|2934.24|2934.24|2934.24|2934.24|0
1633003620000|2021-09-30 12:07:00|2930.24|2930.24|2930.3|2930.3|2930.3|2930.3|2930.24|2930.24|0
1632999950000|2021-09-30 11:05:50|2934.3|2934.3|2934.21|2934.21|2934.3|2934.3|2934.18|2934.18|0
1633003660000|2021-09-30 12:07:40|2930.26|2930.26|2930.26|2930.26|2930.26|2930.26|2930.26|2930.26|0
1632999970000|2021-09-30 11:06:10|2934.16|2934.16|2934.16|2934.16|2934.16|2934.16|2934.16|2934.16|0
1633003670000|2021-09-30 12:07:50|2930.13|2930.13|2930.07|2930.07|2930.13|2930.13|2930.07|2930.07|0
1632999980000|2021-09-30 11:06:20|2934.28|2934.28|2934.16|2934.16|2934.28|2934.28|2934.16|2934.16|0
1633003680000|2021-09-30 12:08:00|2930.12|2930.12|2929.77|2929.77|2930.12|2930.12|2929.66|2929.66|0
1633000010000|2021-09-30 11:06:50|2934.22|2934.22|2934.34|2934.34|2934.34|2934.34|2934.22|2934.22|0
1633003690000|2021-09-30 12:08:10|2929.18|2929.18|2929.05|2929.05|2929.18|2929.18|2929.05|2929.05|0
1633000020000|2021-09-30 11:07:00|2934.23|2934.23|2934.14|2934.14|2934.29|2934.29|2934.14|2934.14|0
1633003700000|2021-09-30 12:08:20|2929.12|2929.12|2928.68|2928.68|2929.12|2929.12|2928.68|2928.68|0
1633000040000|2021-09-30 11:07:20|2934.02|2934.02|2934.02|2934.02|2934.02|2934.02|2934.02|2934.02|0
1633003710000|2021-09-30 12:08:30|2928.28|2928.28|2927.51|2927.51|2928.28|2928.28|2927.51|2927.51|0
1633000050000|2021-09-30 11:07:30|2933.96|2933.96|2933.9|2933.9|2933.96|2933.96|2933.9|2933.9|0
1633003720000|2021-09-30 12:08:40|2927.44|2927.44|2927.38|2927.38|2927.44|2927.44|2927.38|2927.38|0
1633000060000|2021-09-30 11:07:40|2934.03|2934.03|2934.13|2934.13|2934.13|2934.13|2934.01|2934.01|0
1633003730000|2021-09-30 12:08:50|2927.44|2927.44|2927.38|2927.38|2927.44|2927.44|2927.38|2927.38|0
1633000070000|2021-09-30 11:07:50|2934.11|2934.11|2934.17|2934.17|2934.32|2934.32|2934.11|2934.11|0
1633003740000|2021-09-30 12:09:00|2927.24|2927.24|2926.9|2926.9|2927.24|2927.24|2926.9|2926.9|0
1633000080000|2021-09-30 11:08:00|2934.34|2934.34|2934.45|2934.45|2934.45|2934.45|2934.34|2934.34|0
1633003750000|2021-09-30 12:09:10|2926.8|2926.8|2926.73|2926.73|2926.8|2926.8|2926.73|2926.73|0
1633000090000|2021-09-30 11:08:10|2934.56|2934.56|2934.56|2934.56|2934.56|2934.56|2934.56|2934.56|0
1633003760000|2021-09-30 12:09:20|2926.8|2926.8|2926.53|2926.53|2926.86|2926.86|2926.53|2926.53|0
1633000100000|2021-09-30 11:08:20|2934.54|2934.54|2934.54|2934.54|2934.54|2934.54|2934.54|2934.54|0
1633003770000|2021-09-30 12:09:30|2926.7|2926.7|2926.62|2926.62|2926.7|2926.7|2926.55|2926.55|0
1633000110000|2021-09-30 11:08:30|2935.28|2935.28|2935.42|2935.42|2935.42|2935.42|2935.28|2935.28|0
1633003780000|2021-09-30 12:09:40|2926.69|2926.69|2926.69|2926.69|2926.69|2926.69|2926.69|2926.69|0
1633000120000|2021-09-30 11:08:40|2935.31|2935.31|2935.21|2935.21|2935.51|2935.51|2935.21|2935.21|0
1633003790000|2021-09-30 12:09:50|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|0
1633000130000|2021-09-30 11:08:50|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|0
1633000140000|2021-09-30 11:09:00|2935.37|2935.37|2935.73|2935.73|2935.73|2935.73|2935.37|2935.37|0
1633000150000|2021-09-30 11:09:10|2935.84|2935.84|2936.04|2936.04|2936.04|2936.04|2935.84|2935.84|0
1633000160000|2021-09-30 11:09:20|2935.97|2935.97|2935.97|2935.97|2935.97|2935.97|2935.97|2935.97|0
1633000220000|2021-09-30 11:10:20|2936.12|2936.12|2936.48|2936.48|2936.48|2936.48|2936.12|2936.12|0
1633003800000|2021-09-30 12:10:00|2926.51|2926.51|2926.14|2926.14|2926.51|2926.51|2926.14|2926.14|0
1633000260000|2021-09-30 11:11:00|2936.63|2936.63|2936.87|2936.87|2936.87|2936.87|2936.63|2936.63|0
1633003810000|2021-09-30 12:10:10|2926.25|2926.25|2926.49|2926.49|2926.49|2926.49|2926.25|2926.25|0
1633000270000|2021-09-30 11:11:10|2937|2937|2937.07|2937.07|2937.07|2937.07|2937|2937|0
1633003820000|2021-09-30 12:10:20|2926.34|2926.34|2926.22|2926.22|2926.34|2926.34|2926.22|2926.22|0
1633000280000|2021-09-30 11:11:20|2937.18|2937.18|2937.35|2937.35|2937.35|2937.35|2937.18|2937.18|0
1633003830000|2021-09-30 12:10:30|2926.29|2926.29|2926.22|2926.22|2926.29|2926.29|2926.16|2926.16|0
1633000290000|2021-09-30 11:11:30|2937.47|2937.47|2937.88|2937.88|2938|2938|2937.47|2937.47|0
1633003840000|2021-09-30 12:10:40|2926.11|2926.11|2926.11|2926.11|2926.11|2926.11|2926.11|2926.11|0
1633000300000|2021-09-30 11:11:40|2938.32|2938.32|2938.32|2938.32|2938.32|2938.32|2938.32|2938.32|0
1633000310000|2021-09-30 11:11:50|2938.52|2938.52|2938.18|2938.18|2938.52|2938.52|2938.18|2938.18|0
1633003850000|2021-09-30 12:10:50|2926|2926|2925.93|2925.93|2926|2926|2925.93|2925.93|0
1633000320000|2021-09-30 11:12:00|2938.05|2938.05|2938.32|2938.32|2938.32|2938.32|2938.05|2938.05|0
1633003860000|2021-09-30 12:11:00|2926.04|2926.04|2925.99|2925.99|2926.04|2926.04|2925.99|2925.99|0
1633000350000|2021-09-30 11:12:30|2938.26|2938.26|2938.11|2938.11|2938.26|2938.26|2938.11|2938.11|0
1633003870000|2021-09-30 12:11:10|2926.05|2926.05|2926.27|2926.27|2926.37|2926.37|2926.05|2926.05|0
1633000360000|2021-09-30 11:12:40|2937.97|2937.97|2937.97|2937.97|2937.97|2937.97|2937.97|2937.97|0
1633000380000|2021-09-30 11:13:00|2937.84|2937.84|2938.28|2938.28|2938.28|2938.28|2937.84|2937.84|0
1633000410000|2021-09-30 11:13:30|2938.34|2938.34|2938.85|2938.85|2938.85|2938.85|2938.28|2938.28|0
1633000420000|2021-09-30 11:13:40|2938.99|2938.99|2939.21|2939.21|2939.21|2939.21|2938.99|2938.99|0
1633003880000|2021-09-30 12:11:20|2926.51|2926.51|2926.25|2926.25|2926.68|2926.68|2926.25|2926.25|0
1633000430000|2021-09-30 11:13:50|2939.15|2939.15|2939.09|2939.09|2939.15|2939.15|2939.09|2939.09|0
1633003890000|2021-09-30 12:11:30|2926.37|2926.37|2926.65|2926.65|2926.65|2926.65|2926.37|2926.37|0
1633000440000|2021-09-30 11:14:00|2939.2|2939.2|2939.64|2939.64|2939.64|2939.64|2939.2|2939.2|0
1633003900000|2021-09-30 12:11:40|2926.72|2926.72|2926.55|2926.55|2926.72|2926.72|2926.55|2926.55|0
1633000470000|2021-09-30 11:14:30|2939.57|2939.57|2939.76|2939.76|2939.83|2939.83|2939.57|2939.57|0
1633000500000|2021-09-30 11:15:00|2939.89|2939.89|2940.24|2940.24|2940.24|2940.24|2939.89|2939.89|0
1633003910000|2021-09-30 12:11:50|2926.42|2926.42|2926.36|2926.36|2926.42|2926.42|2926.36|2926.36|0
1633000510000|2021-09-30 11:15:10|2940.34|2940.34|2939.13|2939.13|2940.34|2940.34|2939.13|2939.13|0
1633003920000|2021-09-30 12:12:00|2926.07|2926.07|2926.18|2926.18|2926.18|2926.18|2926.07|2926.07|0
1633000520000|2021-09-30 11:15:20|2938.96|2938.96|2938.81|2938.81|2938.96|2938.96|2938.81|2938.81|0
1633000530000|2021-09-30 11:15:30|2938.88|2938.88|2938.88|2938.88|2938.88|2938.88|2938.88|2938.88|0
1633003930000|2021-09-30 12:12:10|2926.05|2926.05|2926.04|2926.04|2926.05|2926.05|2925.92|2925.92|0
1633000540000|2021-09-30 11:15:40|2939.01|2939.01|2939.21|2939.21|2939.21|2939.21|2939.01|2939.01|0
1633003940000|2021-09-30 12:12:20|2926.2|2926.2|2926.27|2926.27|2926.27|2926.27|2926.2|2926.2|0
1633000560000|2021-09-30 11:16:00|2939.09|2939.09|2939.03|2939.03|2939.09|2939.09|2939.03|2939.03|0
1633003970000|2021-09-30 12:12:50|2926.24|2926.24|2926.2|2926.2|2926.24|2926.24|2926.2|2926.2|0
1633000590000|2021-09-30 11:16:30|2939.15|2939.15|2939.15|2939.15|2939.15|2939.15|2939.15|2939.15|0
1633003990000|2021-09-30 12:13:10|2926.4|2926.4|2926.48|2926.48|2926.48|2926.48|2926.33|2926.33|0
1633000600000|2021-09-30 11:16:40|2939.26|2939.26|2939.26|2939.26|2939.26|2939.26|2939.26|2939.26|0
1633004000000|2021-09-30 12:13:20|2926.59|2926.59|2926.59|2926.59|2926.59|2926.59|2926.59|2926.59|0
1633000610000|2021-09-30 11:16:50|2939.2|2939.2|2939.29|2939.29|2939.29|2939.29|2939.14|2939.14|0
1633004010000|2021-09-30 12:13:30|2926.72|2926.72|2926.79|2926.79|2926.79|2926.79|2926.72|2926.72|0
1633000620000|2021-09-30 11:17:00|2939.23|2939.23|2939.19|2939.19|2939.23|2939.23|2939.19|2939.19|0
1633004020000|2021-09-30 12:13:40|2926.5|2926.5|2926.5|2926.5|2926.5|2926.5|2926.5|2926.5|0
1633000630000|2021-09-30 11:17:10|2939.08|2939.08|2938.97|2938.97|2939.08|2939.08|2938.97|2938.97|0
1633004050000|2021-09-30 12:14:10|2926.39|2926.39|2926.5|2926.5|2926.59|2926.59|2926.15|2926.15|0
1633000660000|2021-09-30 11:17:40|2939.11|2939.11|2939.41|2939.41|2939.41|2939.41|2939.11|2939.11|0
1633004060000|2021-09-30 12:14:20|2926.06|2926.06|2926.35|2926.35|2926.35|2926.35|2926.06|2926.06|0
1633000670000|2021-09-30 11:17:50|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|0
1633004070000|2021-09-30 12:14:30|2926.55|2926.55|2926.55|2926.55|2926.55|2926.55|2926.55|2926.55|0
1633000680000|2021-09-30 11:18:00|2939.7|2939.7|2939.87|2939.87|2939.87|2939.87|2939.7|2939.7|0
1633004080000|2021-09-30 12:14:40|2926.42|2926.42|2926.53|2926.53|2926.53|2926.53|2926.42|2926.42|0
1633000690000|2021-09-30 11:18:10|2939.75|2939.75|2939.75|2939.75|2939.75|2939.75|2939.75|2939.75|0
1633000700000|2021-09-30 11:18:20|2939.86|2939.86|2939.93|2939.93|2939.93|2939.93|2939.86|2939.86|0
1633004100000|2021-09-30 12:15:00|2926.67|2926.67|2926.71|2926.71|2926.71|2926.71|2926.61|2926.61|0
1633000710000|2021-09-30 11:18:30|2940.08|2940.08|2940.08|2940.08|2940.08|2940.08|2940.08|2940.08|0
1633004110000|2021-09-30 12:15:10|2926.85|2926.85|2926.85|2926.85|2926.85|2926.85|2926.85|2926.85|0
1633000720000|2021-09-30 11:18:40|2940.15|2940.15|2939.95|2939.95|2940.15|2940.15|2939.95|2939.95|0
1633004120000|2021-09-30 12:15:20|2926.93|2926.93|2926.94|2926.94|2926.94|2926.94|2926.81|2926.81|0
1633000730000|2021-09-30 11:18:50|2940|2940|2940|2940|2940|2940|2940|2940|0
1633004150000|2021-09-30 12:15:50|2926.87|2926.87|2926.87|2926.87|2926.87|2926.87|2926.87|2926.87|0
1633000760000|2021-09-30 11:19:20|2940.3|2940.3|2940.63|2940.63|2940.63|2940.63|2940.3|2940.3|0
1633004160000|2021-09-30 12:16:00|2926.93|2926.93|2926.93|2926.93|2926.93|2926.93|2926.93|2926.93|0
1633000770000|2021-09-30 11:19:30|2940.92|2940.92|2940.83|2940.83|2940.92|2940.92|2940.77|2940.77|0
1633004170000|2021-09-30 12:16:10|2927|2927|2927.53|2927.53|2927.53|2927.53|2927|2927|0
1633000780000|2021-09-30 11:19:40|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|0
1633004180000|2021-09-30 12:16:20|2927.39|2927.39|2927.31|2927.31|2927.39|2927.39|2927.31|2927.31|0
1633000800000|2021-09-30 11:20:00|2940.8|2940.8|2940.95|2940.95|2940.95|2940.95|2940.66|2940.66|0
1633004190000|2021-09-30 12:16:30|2927.56|2927.56|2927.56|2927.56|2927.56|2927.56|2927.56|2927.56|0
1633000840000|2021-09-30 11:20:40|2941.1|2941.1|2941.1|2941.1|2941.1|2941.1|2941.1|2941.1|0
1633004230000|2021-09-30 12:17:10|2927.41|2927.41|2927.35|2927.35|2927.41|2927.41|2927.29|2927.29|0
1633000860000|2021-09-30 11:21:00|2941.04|2941.04|2941.04|2941.04|2941.04|2941.04|2941.04|2941.04|0
1633004240000|2021-09-30 12:17:20|2927.41|2927.41|2927.35|2927.35|2927.41|2927.41|2927.35|2927.35|0
1633000880000|2021-09-30 11:21:20|2941.19|2941.19|2941.19|2941.19|2941.19|2941.19|2941.19|2941.19|0
1633004250000|2021-09-30 12:17:30|2927.23|2927.23|2926.69|2926.69|2927.23|2927.23|2926.69|2926.69|0
1633000890000|2021-09-30 11:21:30|2941.08|2941.08|2940.97|2940.97|2941.08|2941.08|2940.97|2940.97|0
1633004280000|2021-09-30 12:18:00|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|0
1633000900000|2021-09-30 11:21:40|2941.03|2941.03|2940.93|2940.93|2941.18|2941.18|2940.93|2940.93|0
1633004290000|2021-09-30 12:18:10|2926.86|2926.86|2926.86|2926.86|2926.86|2926.86|2926.86|2926.86|0
1633000910000|2021-09-30 11:21:50|2941.07|2941.07|2941.64|2941.64|2941.78|2941.78|2941.07|2941.07|0
1633004300000|2021-09-30 12:18:20|2927.09|2927.09|2926.98|2926.98|2927.09|2927.09|2926.98|2926.98|0
1633000920000|2021-09-30 11:22:00|2941.78|2941.78|2941.75|2941.75|2941.78|2941.78|2941.75|2941.75|0
1633004320000|2021-09-30 12:18:40|2927.12|2927.12|2927.21|2927.21|2927.27|2927.27|2927.12|2927.12|0
1633000930000|2021-09-30 11:22:10|2941.63|2941.63|2940.84|2940.84|2941.71|2941.71|2940.84|2940.84|0
1633004340000|2021-09-30 12:19:00|2927.36|2927.36|2927.25|2927.25|2927.39|2927.39|2927.25|2927.25|0
1633000940000|2021-09-30 11:22:20|2940.39|2940.39|2941.07|2941.07|2941.07|2941.07|2940.35|2940.35|0
1633004350000|2021-09-30 12:19:10|2927.46|2927.46|2927.56|2927.56|2927.56|2927.56|2927.46|2927.46|0
1633000950000|2021-09-30 11:22:30|2941.21|2941.21|2941.09|2941.09|2941.21|2941.21|2941.09|2941.09|0
1633004360000|2021-09-30 12:19:20|2927.54|2927.54|2927.66|2927.66|2927.66|2927.66|2927.54|2927.54|0
1633000960000|2021-09-30 11:22:40|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|0
1633004370000|2021-09-30 12:19:30|2927.52|2927.52|2927.73|2927.73|2927.73|2927.73|2927.44|2927.44|0
1633000980000|2021-09-30 11:23:00|2941.18|2941.18|2941.29|2941.29|2941.29|2941.29|2941.11|2941.11|0
1633004380000|2021-09-30 12:19:40|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|0
1633000990000|2021-09-30 11:23:10|2941.32|2941.32|2941.35|2941.35|2941.35|2941.35|2941.32|2941.32|0
1633001000000|2021-09-30 11:23:20|2941.23|2941.23|2940.95|2940.95|2941.23|2941.23|2940.95|2940.95|0
1633004390000|2021-09-30 12:19:50|2928.06|2928.06|2928.06|2928.06|2928.06|2928.06|2928.06|2928.06|0
1633001010000|2021-09-30 11:23:30|2941.01|2941.01|2941.01|2941.01|2941.01|2941.01|2941.01|2941.01|0
1633001020000|2021-09-30 11:23:40|2941.07|2941.07|2941.07|2941.07|2941.14|2941.14|2941.07|2941.07|0
1633004400000|2021-09-30 12:20:00|2928.12|2928.12|2928.12|2928.12|2928.12|2928.12|2928.12|2928.12|0
1633001040000|2021-09-30 11:24:00|2941.01|2941.01|2941|2941|2941.01|2941.01|2941|2941|0
1633004410000|2021-09-30 12:20:10|2928.19|2928.19|2928.19|2928.19|2928.19|2928.19|2928.19|2928.19|0
1633001050000|2021-09-30 11:24:10|2941.14|2941.14|2941.54|2941.54|2941.54|2941.54|2941.14|2941.14|0
1633004420000|2021-09-30 12:20:20|2928.12|2928.12|2928.27|2928.27|2928.27|2928.27|2928.12|2928.12|0
1633001060000|2021-09-30 11:24:20|2941.67|2941.67|2941.79|2941.79|2941.79|2941.79|2941.67|2941.67|0
1633004430000|2021-09-30 12:20:30|2928.17|2928.17|2928.27|2928.27|2928.27|2928.27|2928.17|2928.17|0
1633001100000|2021-09-30 11:25:00|2941.85|2941.85|2941.85|2941.85|2941.85|2941.85|2941.85|2941.85|0
1633004440000|2021-09-30 12:20:40|2928.24|2928.24|2928.51|2928.51|2928.51|2928.51|2928.24|2928.24|0
1633001110000|2021-09-30 11:25:10|2941.92|2941.92|2941.92|2941.92|2941.92|2941.92|2941.92|2941.92|0
1633004450000|2021-09-30 12:20:50|2928.66|2928.66|2928.66|2928.66|2928.66|2928.66|2928.66|2928.66|0
1633001140000|2021-09-30 11:25:40|2942.02|2942.02|2942.08|2942.08|2942.08|2942.08|2942.02|2942.02|0
1633004470000|2021-09-30 12:21:10|2928.95|2928.95|2928.95|2928.95|2928.95|2928.95|2928.95|2928.95|0
1633001160000|2021-09-30 11:26:00|2942.14|2942.14|2941.85|2941.85|2942.14|2942.14|2941.85|2941.85|0
1633004480000|2021-09-30 12:21:20|2929.02|2929.02|2929.02|2929.02|2929.02|2929.02|2929.02|2929.02|0
1633001180000|2021-09-30 11:26:20|2941.91|2941.91|2941.95|2941.95|2941.95|2941.95|2941.91|2941.91|0
1633004490000|2021-09-30 12:21:30|2929.07|2929.07|2928.91|2928.91|2929.07|2929.07|2928.91|2928.91|0
1633001190000|2021-09-30 11:26:30|2941.91|2941.91|2941.91|2941.91|2941.91|2941.91|2941.91|2941.91|0
1633004520000|2021-09-30 12:22:00|2928.88|2928.88|2928.93|2928.93|2928.93|2928.93|2928.77|2928.77|0
1633004530000|2021-09-30 12:22:10|2928.86|2928.86|2928.97|2928.97|2928.97|2928.97|2928.86|2928.86|0
1633004540000|2021-09-30 12:22:20|2928.83|2928.83|2928.93|2928.93|2928.93|2928.93|2928.83|2928.83|0
1633001200000|2021-09-30 11:26:40|2941.77|2941.77|2941.94|2941.94|2941.94|2941.94|2941.75|2941.75|0
1633004560000|2021-09-30 12:22:40|2929.03|2929.03|2929.63|2929.63|2929.69|2929.69|2929.03|2929.03|0
1633001210000|2021-09-30 11:26:50|2942.02|2942.02|2941.95|2941.95|2942.02|2942.02|2941.95|2941.95|0
1633004570000|2021-09-30 12:22:50|2929.58|2929.58|2929.72|2929.72|2929.72|2929.72|2929.58|2929.58|0
1633001220000|2021-09-30 11:27:00|2941.78|2941.78|2941.66|2941.66|2941.78|2941.78|2941.66|2941.66|0
1633004600000|2021-09-30 12:23:20|2929.89|2929.89|2929.83|2929.83|2929.89|2929.89|2929.83|2929.83|0
1633001250000|2021-09-30 11:27:30|2941.55|2941.55|2941.55|2941.55|2941.55|2941.55|2941.55|2941.55|0
1633001260000|2021-09-30 11:27:40|2941.26|2941.26|2941.55|2941.55|2941.55|2941.55|2941.26|2941.26|0
1633004610000|2021-09-30 12:23:30|2929.76|2929.76|2929.63|2929.63|2929.76|2929.76|2929.5|2929.5|0
1633001270000|2021-09-30 11:27:50|2941.42|2941.42|2941.53|2941.53|2941.53|2941.53|2941.42|2941.42|0
1633004620000|2021-09-30 12:23:40|2929.57|2929.57|2929.5|2929.5|2929.57|2929.57|2929.5|2929.5|0
1633001290000|2021-09-30 11:28:10|2941.64|2941.64|2941.71|2941.71|2941.71|2941.71|2941.64|2941.64|0
1633004630000|2021-09-30 12:23:50|2929.39|2929.39|2928.84|2928.84|2929.39|2929.39|2928.63|2928.63|0
1633001300000|2021-09-30 11:28:20|2941.74|2941.74|2941.74|2941.74|2941.74|2941.74|2941.74|2941.74|0
1633004640000|2021-09-30 12:24:00|2928.78|2928.78|2928.89|2928.89|2928.89|2928.89|2928.78|2928.78|0
1633001310000|2021-09-30 11:28:30|2941.69|2941.69|2941.69|2941.69|2941.69|2941.69|2941.69|2941.69|0
1633004650000|2021-09-30 12:24:10|2928.84|2928.84|2928.49|2928.49|2928.84|2928.84|2928.49|2928.49|0
1633001320000|2021-09-30 11:28:40|2941.73|2941.73|2941.76|2941.76|2941.76|2941.76|2941.73|2941.73|0
1633004660000|2021-09-30 12:24:20|2928.34|2928.34|2927.58|2927.58|2928.34|2928.34|2927.58|2927.58|0
1633001330000|2021-09-30 11:28:50|2941.91|2941.91|2941.85|2941.85|2942.19|2942.19|2941.85|2941.85|0
1633004670000|2021-09-30 12:24:30|2927.53|2927.53|2927.14|2927.14|2927.59|2927.59|2927.14|2927.14|0
1633001340000|2021-09-30 11:29:00|2941.75|2941.75|2941.56|2941.56|2941.75|2941.75|2941.56|2941.56|0
1633004680000|2021-09-30 12:24:40|2927.26|2927.26|2927.26|2927.26|2927.26|2927.26|2927.26|2927.26|0
1633001350000|2021-09-30 11:29:10|2941.62|2941.62|2941.56|2941.56|2941.62|2941.62|2941.56|2941.56|0
1633004690000|2021-09-30 12:24:50|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|0
1633001360000|2021-09-30 11:29:20|2941.63|2941.63|2941.63|2941.63|2941.63|2941.63|2941.63|2941.63|0
1633001370000|2021-09-30 11:29:30|2941.51|2941.51|2941.32|2941.32|2941.51|2941.51|2941.32|2941.32|0
1633001380000|2021-09-30 11:29:40|2941.12|2941.12|2941.12|2941.12|2941.12|2941.12|2941.12|2941.12|0
1633004700000|2021-09-30 12:25:00|2927.45|2927.45|2927.24|2927.24|2927.45|2927.45|2927.24|2927.24|0
1633001390000|2021-09-30 11:29:50|2940.98|2940.98|2941.03|2941.03|2941.03|2941.03|2940.84|2940.84|0
1633004710000|2021-09-30 12:25:10|2927.18|2927.18|2927.22|2927.22|2927.29|2927.29|2927.18|2927.18|0
1633001400000|2021-09-30 11:30:00|2941|2941|2940.95|2940.95|2941.03|2941.03|2940.92|2940.92|0
1633004720000|2021-09-30 12:25:20|2927.17|2927.17|2927.17|2927.17|2927.17|2927.17|2927.17|2927.17|0
1633001410000|2021-09-30 11:30:10|2940.59|2940.59|2940.46|2940.46|2940.59|2940.59|2940.46|2940.46|0
1633004730000|2021-09-30 12:25:30|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|0
1633001450000|2021-09-30 11:30:50|2940.54|2940.54|2940.43|2940.43|2940.54|2940.54|2940.43|2940.43|0
1633004740000|2021-09-30 12:25:40|2927.13|2927.13|2927.13|2927.13|2927.13|2927.13|2926.98|2926.98|0
1633001460000|2021-09-30 11:31:00|2940.29|2940.29|2940.41|2940.41|2940.41|2940.41|2940.29|2940.29|0
1633004750000|2021-09-30 12:25:50|2927.18|2927.18|2927.18|2927.18|2927.18|2927.18|2927.18|2927.18|0
1633001470000|2021-09-30 11:31:10|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|0
1633004770000|2021-09-30 12:26:10|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|0
1633001490000|2021-09-30 11:31:30|2940.44|2940.44|2940.34|2940.34|2940.48|2940.48|2940.34|2940.34|0
1633004780000|2021-09-30 12:26:20|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|0
1633001500000|2021-09-30 11:31:40|2940.62|2940.62|2941.57|2941.57|2941.57|2941.57|2940.62|2940.62|0
1633004810000|2021-09-30 12:26:50|2927.19|2927.19|2927.41|2927.41|2927.41|2927.41|2927.19|2927.19|0
1633001510000|2021-09-30 11:31:50|2941.69|2941.69|2941.97|2941.97|2941.97|2941.97|2941.69|2941.69|0
1633001520000|2021-09-30 11:32:00|2941.82|2941.82|2941.82|2941.82|2941.82|2941.82|2941.82|2941.82|0
1633004820000|2021-09-30 12:27:00|2927.34|2927.34|2927.92|2927.92|2927.92|2927.92|2927.34|2927.34|0
1633001540000|2021-09-30 11:32:20|2941.66|2941.66|2941.77|2941.77|2941.77|2941.77|2941.66|2941.66|0
1633001550000|2021-09-30 11:32:30|2941.84|2941.84|2942.23|2942.23|2942.23|2942.23|2941.84|2941.84|0
1633004830000|2021-09-30 12:27:10|2927.96|2927.96|2927.92|2927.92|2927.96|2927.96|2927.92|2927.92|0
1633001570000|2021-09-30 11:32:50|2942.35|2942.35|2942.35|2942.35|2942.35|2942.35|2942.35|2942.35|0
1633004860000|2021-09-30 12:27:40|2928.21|2928.21|2928.08|2928.08|2928.21|2928.21|2928.08|2928.08|0
1633001580000|2021-09-30 11:33:00|2942.3|2942.3|2942.31|2942.31|2942.31|2942.31|2942.2|2942.2|0
1633004870000|2021-09-30 12:27:50|2928.14|2928.14|2928.14|2928.14|2928.26|2928.26|2928.14|2928.14|0
1633001590000|2021-09-30 11:33:10|2942.46|2942.46|2942.76|2942.76|2942.76|2942.76|2942.46|2942.46|0
1633004880000|2021-09-30 12:28:00|2928.07|2928.07|2928.07|2928.07|2928.07|2928.07|2928.07|2928.07|0
1633001600000|2021-09-30 11:33:20|2943.04|2943.04|2943.02|2943.02|2943.04|2943.04|2942.88|2942.88|0
1633004910000|2021-09-30 12:28:30|2927.9|2927.9|2927.83|2927.83|2927.9|2927.9|2927.83|2927.83|0
1633001610000|2021-09-30 11:33:30|2943.31|2943.31|2943.31|2943.31|2943.54|2943.54|2943.31|2943.31|0
1633004920000|2021-09-30 12:28:40|2927.89|2927.89|2927.89|2927.89|2927.89|2927.89|2927.89|2927.89|0
1633001620000|2021-09-30 11:33:40|2943.02|2943.02|2942.88|2942.88|2943.02|2943.02|2942.88|2942.88|0
1633004930000|2021-09-30 12:28:50|2927.87|2927.87|2927.62|2927.62|2927.87|2927.87|2927.62|2927.62|0
1633001640000|2021-09-30 11:34:00|2943.12|2943.12|2943.22|2943.22|2943.22|2943.22|2943.12|2943.12|0
1633004940000|2021-09-30 12:29:00|2927.57|2927.57|2927.62|2927.62|2927.62|2927.62|2927.57|2927.57|0
1633001650000|2021-09-30 11:34:10|2943.35|2943.35|2943.72|2943.72|2943.72|2943.72|2943.35|2943.35|0
1633004970000|2021-09-30 12:29:30|2927.5|2927.5|2927.3|2927.3|2927.5|2927.5|2927.3|2927.3|0
1633001670000|2021-09-30 11:34:30|2943.87|2943.87|2943.87|2943.87|2943.87|2943.87|2943.87|2943.87|0
1633004980000|2021-09-30 12:29:40|2927.13|2927.13|2927.13|2927.13|2927.13|2927.13|2927.13|2927.13|0
1633001690000|2021-09-30 11:34:50|2943.99|2943.99|2943.65|2943.65|2944.12|2944.12|2943.65|2943.65|0
1633004990000|2021-09-30 12:29:50|2926.85|2926.85|2926.68|2926.68|2926.9|2926.9|2926.68|2926.68|0
1633001700000|2021-09-30 11:35:00|2943.52|2943.52|2943.38|2943.38|2943.52|2943.52|2943.33|2943.33|0
1633005000000|2021-09-30 12:30:00|2926.65|2926.65|2926.6|2926.6|2926.65|2926.65|2926.54|2926.54|0
1633001730000|2021-09-30 11:35:30|2943.44|2943.44|2943.8|2943.8|2943.8|2943.8|2943.44|2943.44|0
1633005010000|2021-09-30 12:30:10|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|0
1633001750000|2021-09-30 11:35:50|2944.17|2944.17|2944.17|2944.17|2944.17|2944.17|2944.17|2944.17|0
1633005020000|2021-09-30 12:30:20|2926.72|2926.72|2926.69|2926.69|2926.72|2926.72|2926.54|2926.54|0
1633001760000|2021-09-30 11:36:00|2944.28|2944.28|2943.99|2943.99|2944.28|2944.28|2943.99|2943.99|0
1633005030000|2021-09-30 12:30:30|2926.76|2926.76|2926.76|2926.76|2926.76|2926.76|2926.76|2926.76|0
1633001770000|2021-09-30 11:36:10|2943.84|2943.84|2943.6|2943.6|2943.84|2943.84|2943.6|2943.6|0
1633005040000|2021-09-30 12:30:40|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|0
1633001780000|2021-09-30 11:36:20|2943.65|2943.65|2943.45|2943.45|2943.65|2943.65|2943.45|2943.45|0
1633005070000|2021-09-30 12:31:10|2926.89|2926.89|2927.18|2927.18|2927.18|2927.18|2926.89|2926.89|0
1633001790000|2021-09-30 11:36:30|2943.09|2943.09|2942.97|2942.97|2943.09|2943.09|2942.97|2942.97|0
1633005080000|2021-09-30 12:31:20|2927.3|2927.3|2927.42|2927.42|2927.42|2927.42|2927.3|2927.3|0
1633001800000|2021-09-30 11:36:40|2943.03|2943.03|2943.28|2943.28|2943.28|2943.28|2943.03|2943.03|0
1633005090000|2021-09-30 12:31:30|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|0
1633001810000|2021-09-30 11:36:50|2943.31|2943.31|2943.31|2943.31|2943.31|2943.31|2943.31|2943.31|0
1633005110000|2021-09-30 12:31:50|2927.42|2927.42|2927.55|2927.55|2927.55|2927.55|2927.42|2927.42|0
1633001820000|2021-09-30 11:37:00|2943.19|2943.19|2943.19|2943.19|2943.19|2943.19|2943.19|2943.19|0
1633005120000|2021-09-30 12:32:00|2927.6|2927.6|2927.64|2927.64|2927.77|2927.77|2927.6|2927.6|0
1633001860000|2021-09-30 11:37:40|2943.05|2943.05|2943.01|2943.01|2943.05|2943.05|2942.9|2942.9|0
1633005130000|2021-09-30 12:32:10|2927.74|2927.74|2927.74|2927.74|2927.88|2927.88|2927.74|2927.74|0
1633001870000|2021-09-30 11:37:50|2943.22|2943.22|2943.27|2943.27|2943.27|2943.27|2943.22|2943.22|0
1633005140000|2021-09-30 12:32:20|2927.94|2927.94|2928|2928|2928|2928|2927.94|2927.94|0
1633001880000|2021-09-30 11:38:00|2943.17|2943.17|2942.68|2942.68|2943.27|2943.27|2942.68|2942.68|0
1633005150000|2021-09-30 12:32:30|2927.87|2927.87|2927.87|2927.87|2927.87|2927.87|2927.87|2927.87|0
1633001890000|2021-09-30 11:38:10|2942.79|2942.79|2942.91|2942.91|2942.91|2942.91|2942.68|2942.68|0
1633005160000|2021-09-30 12:32:40|2927.98|2927.98|2928.05|2928.05|2928.05|2928.05|2927.86|2927.86|0
1633001910000|2021-09-30 11:38:30|2942.79|2942.79|2942.84|2942.84|2942.9|2942.9|2942.79|2942.79|0
1633005170000|2021-09-30 12:32:50|2928.3|2928.3|2928.4|2928.4|2928.4|2928.4|2928.3|2928.3|0
1633001920000|2021-09-30 11:38:40|2942.82|2942.82|2942.58|2942.58|2942.82|2942.82|2942.58|2942.58|0
1633005180000|2021-09-30 12:33:00|2928.99|2928.99|2928.73|2928.73|2928.99|2928.99|2928.73|2928.73|0
1633001930000|2021-09-30 11:38:50|2942.46|2942.46|2942.41|2942.41|2942.46|2942.46|2942.3|2942.3|0
1633005190000|2021-09-30 12:33:10|2928.67|2928.67|2928.86|2928.86|2928.86|2928.86|2928.67|2928.67|0
1633001950000|2021-09-30 11:39:10|2942.34|2942.34|2942.27|2942.27|2942.34|2942.34|2942.27|2942.27|0
1633005210000|2021-09-30 12:33:30|2928.79|2928.79|2928.66|2928.66|2928.79|2928.79|2928.66|2928.66|0
1633001960000|2021-09-30 11:39:20|2942.14|2942.14|2942.14|2942.14|2942.14|2942.14|2942.14|2942.14|0
1633005220000|2021-09-30 12:33:40|2928.69|2928.69|2928.97|2928.97|2928.97|2928.97|2928.69|2928.69|0
1633001970000|2021-09-30 11:39:30|2942.21|2942.21|2942.01|2942.01|2942.21|2942.21|2942.01|2942.01|0
1633005230000|2021-09-30 12:33:50|2928.9|2928.9|2928.97|2928.97|2928.97|2928.97|2928.9|2928.9|0
1633001980000|2021-09-30 11:39:40|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|0
1633005240000|2021-09-30 12:34:00|2928.9|2928.9|2928.85|2928.85|2928.9|2928.9|2928.85|2928.85|0
1633001990000|2021-09-30 11:39:50|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|0
1633005250000|2021-09-30 12:34:10|2928.92|2928.92|2928.92|2928.92|2928.92|2928.92|2928.92|2928.92|0
1633002000000|2021-09-30 11:40:00|2941.79|2941.79|2941.67|2941.67|2941.79|2941.79|2941.57|2941.57|0
1633005260000|2021-09-30 12:34:20|2929.04|2929.04|2929.28|2929.28|2929.28|2929.28|2929.04|2929.04|0
1633002010000|2021-09-30 11:40:10|2942.04|2942.04|2942.04|2942.04|2942.04|2942.04|2942.04|2942.04|0
1633005280000|2021-09-30 12:34:40|2929.22|2929.22|2929.16|2929.16|2929.22|2929.22|2929.16|2929.16|0
1633002030000|2021-09-30 11:40:30|2942.11|2942.11|2942.11|2942.11|2942.11|2942.11|2942.11|2942.11|0
1633005290000|2021-09-30 12:34:50|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|0
1633002050000|2021-09-30 11:40:50|2942.21|2942.21|2942.21|2942.21|2942.21|2942.21|2942.21|2942.21|0
1633005300000|2021-09-30 12:35:00|2929.38|2929.38|2929.77|2929.77|2929.77|2929.77|2929.35|2929.35|0
1633002070000|2021-09-30 11:41:10|2942.65|2942.65|2943.05|2943.05|2943.05|2943.05|2942.65|2942.65|0
1633005310000|2021-09-30 12:35:10|2929.63|2929.63|2929.75|2929.75|2929.75|2929.75|2929.63|2929.63|0
1633002090000|2021-09-30 11:41:30|2942.91|2942.91|2942.82|2942.82|2942.91|2942.91|2942.78|2942.78|0
1633005320000|2021-09-30 12:35:20|2929.82|2929.82|2929.65|2929.65|2929.82|2929.82|2929.65|2929.65|0
1633002100000|2021-09-30 11:41:40|2942.88|2942.88|2942.97|2942.97|2942.97|2942.97|2942.88|2942.88|0
1633005330000|2021-09-30 12:35:30|2929.76|2929.76|2929.96|2929.96|2929.96|2929.96|2929.76|2929.76|0
1633002110000|2021-09-30 11:41:50|2942.86|2942.86|2942.79|2942.79|2943.05|2943.05|2942.74|2942.74|0
1633005340000|2021-09-30 12:35:40|2930.02|2930.02|2930.7|2930.7|2930.7|2930.7|2930.02|2930.02|0
1633002130000|2021-09-30 11:42:10|2942.63|2942.63|2941.89|2941.89|2942.63|2942.63|2941.89|2941.89|0
1633005350000|2021-09-30 12:35:50|2930.66|2930.66|2931.02|2931.02|2931.02|2931.02|2930.66|2930.66|0
1633002150000|2021-09-30 11:42:30|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|0
1633005360000|2021-09-30 12:36:00|2930.88|2930.88|2931.38|2931.38|2931.38|2931.38|2930.88|2930.88|0
1633002180000|2021-09-30 11:43:00|2941.89|2941.89|2941.7|2941.7|2941.89|2941.89|2941.7|2941.7|0
1633005370000|2021-09-30 12:36:10|2930.94|2930.94|2930.62|2930.62|2930.94|2930.94|2930.62|2930.62|0
1633002190000|2021-09-30 11:43:10|2941.56|2941.56|2941.56|2941.56|2941.56|2941.56|2941.56|2941.56|0
1633005380000|2021-09-30 12:36:20|2930.49|2930.49|2930.49|2930.49|2930.49|2930.49|2930.49|2930.49|0
1633002200000|2021-09-30 11:43:20|2941.49|2941.49|2941.36|2941.36|2941.49|2941.49|2941.36|2941.36|0
1633005390000|2021-09-30 12:36:30|2930.53|2930.53|2930.53|2930.53|2930.53|2930.53|2930.53|2930.53|0
1633002210000|2021-09-30 11:43:30|2941.31|2941.31|2941.31|2941.31|2941.31|2941.31|2941.31|2941.31|0
1633005410000|2021-09-30 12:36:50|2930.66|2930.66|2930.66|2930.66|2930.66|2930.66|2930.66|2930.66|0
1633002220000|2021-09-30 11:43:40|2941.03|2941.03|2940.66|2940.66|2941.03|2941.03|2940.66|2940.66|0
1633005420000|2021-09-30 12:37:00|2930.56|2930.56|2930.43|2930.43|2930.56|2930.56|2930.43|2930.43|0
1633002230000|2021-09-30 11:43:50|2940.95|2940.95|2940.94|2940.94|2940.95|2940.95|2940.94|2940.94|0
1633005430000|2021-09-30 12:37:10|2930.33|2930.33|2930.33|2930.33|2930.33|2930.33|2930.33|2930.33|0
1633002240000|2021-09-30 11:44:00|2940.65|2940.65|2940.52|2940.52|2940.65|2940.65|2940.52|2940.52|0
1633005440000|2021-09-30 12:37:20|2930.27|2930.27|2929.99|2929.99|2930.27|2930.27|2929.99|2929.99|0
1633002250000|2021-09-30 11:44:10|2940.28|2940.28|2940.34|2940.34|2940.34|2940.34|2940.28|2940.28|0
1633005450000|2021-09-30 12:37:30|2929.89|2929.89|2929.82|2929.82|2929.93|2929.93|2929.82|2929.82|0
1633002290000|2021-09-30 11:44:50|2940.2|2940.2|2940.2|2940.2|2940.2|2940.2|2940.2|2940.2|0
1633005460000|2021-09-30 12:37:40|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|0
1633005470000|2021-09-30 12:37:50|2929.81|2929.81|2929.81|2929.81|2929.81|2929.81|2929.81|2929.81|0
1633002300000|2021-09-30 11:45:00|2940.32|2940.32|2939.71|2939.71|2940.32|2940.32|2939.71|2939.71|0
1633005480000|2021-09-30 12:38:00|2929.95|2929.95|2930.24|2930.24|2930.24|2930.24|2929.95|2929.95|0
1633002320000|2021-09-30 11:45:20|2939.77|2939.77|2939.77|2939.77|2939.77|2939.77|2939.77|2939.77|0
1633005490000|2021-09-30 12:38:10|2930.09|2930.09|2930.06|2930.06|2930.12|2930.12|2930.06|2930.06|0
1633002330000|2021-09-30 11:45:30|2939.84|2939.84|2939.84|2939.84|2939.84|2939.84|2939.84|2939.84|0
1633005500000|2021-09-30 12:38:20|2929.91|2929.91|2929.98|2929.98|2930.04|2930.04|2929.91|2929.91|0
1633002340000|2021-09-30 11:45:40|2939.54|2939.54|2939.34|2939.34|2939.54|2939.54|2939.34|2939.34|0
1633005510000|2021-09-30 12:38:30|2929.85|2929.85|2929.72|2929.72|2929.85|2929.85|2929.72|2929.72|0
1633002350000|2021-09-30 11:45:50|2939.14|2939.14|2939.2|2939.2|2939.2|2939.2|2939.14|2939.14|0
1633005520000|2021-09-30 12:38:40|2929.79|2929.79|2929.84|2929.84|2929.91|2929.91|2929.79|2929.79|0
1633002360000|2021-09-30 11:46:00|2939.07|2939.07|2938.34|2938.34|2939.07|2939.07|2938.34|2938.34|0
1633005530000|2021-09-30 12:38:50|2929.96|2929.96|2929.96|2929.96|2929.96|2929.96|2929.96|2929.96|0
1633002370000|2021-09-30 11:46:10|2938.21|2938.21|2937.54|2937.54|2938.21|2938.21|2937.54|2937.54|0
1633005570000|2021-09-30 12:39:30|2930.13|2930.13|2930.18|2930.18|2930.18|2930.18|2930.13|2930.13|0
1633002380000|2021-09-30 11:46:20|2937.44|2937.44|2936.82|2936.82|2937.44|2937.44|2936.82|2936.82|0
1633005610000|2021-09-30 12:40:10|2930.48|2930.48|2930.81|2930.81|2930.81|2930.81|2930.48|2930.48|0
1633002390000|2021-09-30 11:46:30|2936.93|2936.93|2936.66|2936.66|2937|2937|2936.66|2936.66|0
1633005620000|2021-09-30 12:40:20|2930.74|2930.74|2930.74|2930.74|2930.74|2930.74|2930.68|2930.68|0
1633002400000|2021-09-30 11:46:40|2936.07|2936.07|2936.15|2936.15|2936.15|2936.15|2936.01|2936.01|0
1633005630000|2021-09-30 12:40:30|2930.81|2930.81|2930.81|2930.81|2930.81|2930.81|2930.81|2930.81|0
1633002410000|2021-09-30 11:46:50|2936.04|2936.04|2935.42|2935.42|2936.04|2936.04|2935.42|2935.42|0
1633005640000|2021-09-30 12:40:40|2930.68|2930.68|2930.74|2930.74|2930.74|2930.74|2930.68|2930.68|0
1633002420000|2021-09-30 11:47:00|2935.31|2935.31|2935.25|2935.25|2935.31|2935.31|2935.25|2935.25|0
1633005650000|2021-09-30 12:40:50|2930.68|2930.68|2930.68|2930.68|2930.68|2930.68|2930.68|2930.68|0
1633002440000|2021-09-30 11:47:20|2934.81|2934.81|2934.64|2934.64|2934.81|2934.81|2934.64|2934.64|0
1633005660000|2021-09-30 12:41:00|2930.61|2930.61|2931.08|2931.08|2931.08|2931.08|2930.55|2930.55|0
1633002450000|2021-09-30 11:47:30|2934.58|2934.58|2934.36|2934.36|2934.58|2934.58|2934.36|2934.36|0
1633005670000|2021-09-30 12:41:10|2931.15|2931.15|2931.15|2931.15|2931.15|2931.15|2931.15|2931.15|0
1633002460000|2021-09-30 11:47:40|2933.75|2933.75|2933.72|2933.72|2933.75|2933.75|2933.72|2933.72|0
1633005680000|2021-09-30 12:41:20|2931.08|2931.08|2931.08|2931.08|2931.08|2931.08|2931.08|2931.08|0
1633002470000|2021-09-30 11:47:50|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|0
1633005700000|2021-09-30 12:41:40|2930.94|2930.94|2930.82|2930.82|2930.94|2930.94|2930.82|2930.82|0
1633002480000|2021-09-30 11:48:00|2933.46|2933.46|2933.14|2933.14|2933.52|2933.52|2933.14|2933.14|0
1633005710000|2021-09-30 12:41:50|2930.55|2930.55|2930.65|2930.65|2930.65|2930.65|2930.55|2930.55|0
1633002490000|2021-09-30 11:48:10|2932.55|2932.55|2932.66|2932.66|2932.66|2932.66|2932.55|2932.55|0
1633005740000|2021-09-30 12:42:20|2930.59|2930.59|2930.19|2930.19|2930.59|2930.59|2930.19|2930.19|0
1633002500000|2021-09-30 11:48:20|2932.81|2932.81|2932.81|2932.81|2932.81|2932.81|2932.81|2932.81|0
1633005750000|2021-09-30 12:42:30|2930.13|2930.13|2930.06|2930.06|2930.13|2930.13|2930.06|2930.06|0
1633002510000|2021-09-30 11:48:30|2932.75|2932.75|2932.6|2932.6|2932.87|2932.87|2932.6|2932.6|0
1633005770000|2021-09-30 12:42:50|2929.92|2929.92|2929.92|2929.92|2929.92|2929.92|2929.92|2929.92|0
1633002520000|2021-09-30 11:48:40|2932.48|2932.48|2932.48|2932.48|2932.48|2932.48|2932.48|2932.48|0
1633005780000|2021-09-30 12:43:00|2929.88|2929.88|2929.88|2929.88|2929.88|2929.88|2929.88|2929.88|0
1633002530000|2021-09-30 11:48:50|2932.54|2932.54|2932.54|2932.54|2932.54|2932.54|2932.54|2932.54|0
1633005790000|2021-09-30 12:43:10|2929.95|2929.95|2929.8|2929.8|2929.95|2929.95|2929.8|2929.8|0
1633002540000|2021-09-30 11:49:00|2932.6|2932.6|2932.51|2932.51|2932.6|2932.6|2932.25|2932.25|0
1633005800000|2021-09-30 12:43:20|2929.75|2929.75|2929.45|2929.45|2929.75|2929.75|2929.45|2929.45|0
1633002570000|2021-09-30 11:49:30|2932.07|2932.07|2932.07|2932.07|2932.07|2932.07|2932.07|2932.07|0
1633005810000|2021-09-30 12:43:30|2929.32|2929.32|2929.32|2929.32|2929.32|2929.32|2929.32|2929.32|0
1633002580000|2021-09-30 11:49:40|2932.12|2932.12|2932.12|2932.12|2932.12|2932.12|2932.12|2932.12|0
1633005820000|2021-09-30 12:43:40|2929.38|2929.38|2929.38|2929.38|2929.38|2929.38|2929.38|2929.38|0
1633002590000|2021-09-30 11:49:50|2932.19|2932.19|2932.24|2932.24|2932.24|2932.24|2932.19|2932.19|0
1633005830000|2021-09-30 12:43:50|2929.27|2929.27|2929.15|2929.15|2929.27|2929.27|2929.15|2929.15|0
1633005850000|2021-09-30 12:44:10|2929.32|2929.32|2928.72|2928.72|2929.32|2929.32|2928.72|2928.72|0
1633002600000|2021-09-30 11:50:00|2932.37|2932.37|2932.55|2932.55|2932.55|2932.55|2932.37|2932.37|0
1633002610000|2021-09-30 11:50:10|2932.63|2932.63|2932.55|2932.55|2932.63|2932.63|2932.55|2932.55|0
1633002640000|2021-09-30 11:50:40|2932.68|2932.68|2932.68|2932.68|2932.68|2932.68|2932.68|2932.68|0
1633005860000|2021-09-30 12:44:20|2928.86|2928.86|2928.86|2928.86|2928.86|2928.86|2928.86|2928.86|0
1633002650000|2021-09-30 11:50:50|2932.6|2932.6|2932.6|2932.6|2932.6|2932.6|2932.6|2932.6|0
1633005870000|2021-09-30 12:44:30|2928.74|2928.74|2928.74|2928.74|2928.74|2928.74|2928.74|2928.74|0
1633002660000|2021-09-30 11:51:00|2932.59|2932.59|2932.59|2932.59|2932.59|2932.59|2932.59|2932.59|0
1633005890000|2021-09-30 12:44:50|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|0
1633002670000|2021-09-30 11:51:10|2932.46|2932.46|2932.36|2932.36|2932.46|2932.46|2932.36|2932.36|0
1633002690000|2021-09-30 11:51:30|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|0
1633005900000|2021-09-30 12:45:00|2928.53|2928.53|2927.78|2927.78|2928.53|2928.53|2927.78|2927.78|0
1633002700000|2021-09-30 11:51:40|2932.74|2932.74|2932.74|2932.74|2932.74|2932.74|2932.74|2932.74|0
1633005910000|2021-09-30 12:45:10|2927.65|2927.65|2927.25|2927.25|2927.65|2927.65|2927.25|2927.25|0
1633002720000|2021-09-30 11:52:00|2932.89|2932.89|2932.89|2932.89|2932.89|2932.89|2932.89|2932.89|0
1633005920000|2021-09-30 12:45:20|2927.13|2927.13|2927.51|2927.51|2927.51|2927.51|2927.13|2927.13|0
1633002730000|2021-09-30 11:52:10|2933.03|2933.03|2932.89|2932.89|2933.03|2933.03|2932.89|2932.89|0
1633005940000|2021-09-30 12:45:40|2927.26|2927.26|2927.2|2927.2|2927.33|2927.33|2927.2|2927.2|0
1633002750000|2021-09-30 11:52:30|2932.44|2932.44|2932.44|2932.44|2932.44|2932.44|2932.44|2932.44|0
1633005950000|2021-09-30 12:45:50|2927.64|2927.64|2927.34|2927.34|2927.64|2927.64|2927.34|2927.34|0
1633002760000|2021-09-30 11:52:40|2932.57|2932.57|2932.12|2932.12|2932.57|2932.57|2932.12|2932.12|0
1633005960000|2021-09-30 12:46:00|2927.36|2927.36|2926.83|2926.83|2927.42|2927.42|2926.83|2926.83|0
1633002780000|2021-09-30 11:53:00|2932.45|2932.45|2932.64|2932.64|2932.64|2932.64|2932.45|2932.45|0
1633005970000|2021-09-30 12:46:10|2926.98|2926.98|2927.33|2927.33|2927.33|2927.33|2926.98|2926.98|0
1633002800000|2021-09-30 11:53:20|2932.68|2932.68|2932.68|2932.68|2932.68|2932.68|2932.68|2932.68|0
1633005980000|2021-09-30 12:46:20|2927.47|2927.47|2927.61|2927.61|2927.61|2927.61|2927.47|2927.47|0
1633002810000|2021-09-30 11:53:30|2932.74|2932.74|2932.74|2932.74|2932.74|2932.74|2932.74|2932.74|0
1633005990000|2021-09-30 12:46:30|2927.75|2927.75|2927.8|2927.8|2927.8|2927.8|2927.64|2927.64|0
1633002820000|2021-09-30 11:53:40|2932.88|2932.88|2932.74|2932.74|2932.88|2932.88|2932.74|2932.74|0
1633006000000|2021-09-30 12:46:40|2927.87|2927.87|2927.8|2927.8|2927.87|2927.87|2927.8|2927.8|0
1633002840000|2021-09-30 11:54:00|2932.79|2932.79|2932.85|2932.85|2932.85|2932.85|2932.79|2932.79|0
1633006020000|2021-09-30 12:47:00|2928.17|2928.17|2928.36|2928.36|2928.36|2928.36|2928.17|2928.17|0
1633002850000|2021-09-30 11:54:10|2932.97|2932.97|2932.97|2932.97|2932.97|2932.97|2932.97|2932.97|0
1633006040000|2021-09-30 12:47:20|2928.5|2928.5|2928.5|2928.5|2928.5|2928.5|2928.5|2928.5|0
1633002860000|2021-09-30 11:54:20|2933.26|2933.26|2933.45|2933.45|2933.56|2933.56|2933.26|2933.26|0
1633006050000|2021-09-30 12:47:30|2928.62|2928.62|2928.62|2928.62|2928.62|2928.62|2928.62|2928.62|0
1633002870000|2021-09-30 11:54:30|2933.59|2933.59|2933.9|2933.9|2933.9|2933.9|2933.59|2933.59|0
1633006060000|2021-09-30 12:47:40|2928.48|2928.48|2928.33|2928.33|2928.48|2928.48|2928.33|2928.33|0
1633002880000|2021-09-30 11:54:40|2933.96|2933.96|2933.96|2933.96|2933.96|2933.96|2933.96|2933.96|0
1633002910000|2021-09-30 11:55:10|2933.86|2933.86|2933.43|2933.43|2933.86|2933.86|2933.43|2933.43|0
1633006070000|2021-09-30 12:47:50|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|0
1633002930000|2021-09-30 11:55:30|2933.37|2933.37|2933.3|2933.3|2933.37|2933.37|2933.08|2933.08|0
1633006080000|2021-09-30 12:48:00|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|0
1633002950000|2021-09-30 11:55:50|2933.43|2933.43|2933.43|2933.43|2933.43|2933.43|2933.43|2933.43|0
1633006090000|2021-09-30 12:48:10|2928.28|2928.28|2928.23|2928.23|2928.28|2928.28|2928.23|2928.23|0
1633002960000|2021-09-30 11:56:00|2933.54|2933.54|2933.98|2933.98|2933.98|2933.98|2933.54|2933.54|0
1633006120000|2021-09-30 12:48:40|2928.38|2928.38|2928.31|2928.31|2928.38|2928.38|2928.31|2928.31|0
1633002970000|2021-09-30 11:56:10|2934.03|2934.03|2934.1|2934.1|2934.1|2934.1|2934.03|2934.03|0
1633006130000|2021-09-30 12:48:50|2928.17|2928.17|2928.17|2928.17|2928.17|2928.17|2928.17|2928.17|0
1633002990000|2021-09-30 11:56:30|2934.16|2934.16|2934.85|2934.85|2934.96|2934.96|2934.16|2934.16|0
1633006150000|2021-09-30 12:49:10|2927.88|2927.88|2927.93|2927.93|2927.93|2927.93|2927.82|2927.82|0
1633003000000|2021-09-30 11:56:40|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|0
1633006160000|2021-09-30 12:49:20|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|0
1633003010000|2021-09-30 11:56:50|2935.12|2935.12|2935.12|2935.12|2935.12|2935.12|2935.12|2935.12|0
1633006170000|2021-09-30 12:49:30|2927.71|2927.71|2927.56|2927.56|2927.71|2927.71|2927.56|2927.56|0
1633003020000|2021-09-30 11:57:00|2935.06|2935.06|2934.92|2934.92|2935.06|2935.06|2934.92|2934.92|0
1633006200000|2021-09-30 12:50:00|2927.44|2927.44|2926.88|2926.88|2927.44|2927.44|2926.88|2926.88|0
1633003030000|2021-09-30 11:57:10|2935.05|2935.05|2935.37|2935.37|2935.37|2935.37|2935.05|2935.05|0
1633006210000|2021-09-30 12:50:10|2926.83|2926.83|2926.51|2926.51|2926.83|2926.83|2926.49|2926.49|0
1633003040000|2021-09-30 11:57:20|2935.65|2935.65|2935.65|2935.65|2935.65|2935.65|2935.65|2935.65|0
1633006220000|2021-09-30 12:50:20|2926.45|2926.45|2926.43|2926.43|2926.45|2926.45|2926.39|2926.39|0
1633003050000|2021-09-30 11:57:30|2935.72|2935.72|2935.72|2935.72|2935.72|2935.72|2935.72|2935.72|0
1633006260000|2021-09-30 12:51:00|2926.47|2926.47|2926.46|2926.46|2926.5|2926.5|2926.39|2926.39|0
1633003070000|2021-09-30 11:57:50|2935.65|2935.65|2935.66|2935.66|2935.66|2935.66|2935.59|2935.59|0
1633006270000|2021-09-30 12:51:10|2926.49|2926.49|2926.38|2926.38|2926.49|2926.49|2926.32|2926.32|0
1633003080000|2021-09-30 11:58:00|2935.59|2935.59|2935.39|2935.39|2935.59|2935.59|2935.22|2935.22|0
1633006280000|2021-09-30 12:51:20|2926.34|2926.34|2926.34|2926.34|2926.34|2926.34|2926.34|2926.34|0
1633003100000|2021-09-30 11:58:20|2935.35|2935.35|2935.34|2935.34|2935.35|2935.35|2935.28|2935.28|0
1633006300000|2021-09-30 12:51:40|2926.41|2926.41|2926.3|2926.3|2926.41|2926.41|2926.3|2926.3|0
1633003110000|2021-09-30 11:58:30|2935.19|2935.19|2935.19|2935.19|2935.19|2935.19|2935.19|2935.19|0
1633006310000|2021-09-30 12:51:50|2925.95|2925.95|2925.52|2925.52|2925.95|2925.95|2925.52|2925.52|0
1633003130000|2021-09-30 11:58:50|2935.13|2935.13|2934.88|2934.88|2935.13|2935.13|2934.88|2934.88|0
1633006320000|2021-09-30 12:52:00|2925.42|2925.42|2925.43|2925.43|2925.43|2925.43|2925.28|2925.28|0
1633003160000|2021-09-30 11:59:20|2935.13|2935.13|2935.13|2935.13|2935.13|2935.13|2935.13|2935.13|0
1633006330000|2021-09-30 12:52:10|2925.3|2925.3|2925.4|2925.4|2925.4|2925.4|2925.3|2925.3|0
1633003200000|2021-09-30 12:00:00|2935.19|2935.19|2934.97|2934.97|2935.19|2935.19|2934.97|2934.97|0
1633006340000|2021-09-30 12:52:20|2925.42|2925.42|2925.5|2925.5|2925.56|2925.56|2925.42|2925.42|0
1633003210000|2021-09-30 12:00:10|2935.04|2935.04|2935.04|2935.04|2935.04|2935.04|2935.04|2935.04|0
1633006350000|2021-09-30 12:52:30|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|0
1633003220000|2021-09-30 12:00:20|2934.89|2934.89|2934.84|2934.84|2935.04|2935.04|2934.84|2934.84|0
1633006360000|2021-09-30 12:52:40|2925.52|2925.52|2925.58|2925.58|2925.58|2925.58|2925.52|2925.52|0
1633003250000|2021-09-30 12:00:50|2934.57|2934.57|2934.44|2934.44|2934.57|2934.57|2934.44|2934.44|0
1633006380000|2021-09-30 12:53:00|2925.52|2925.52|2925.34|2925.34|2925.63|2925.63|2925.34|2925.34|0
1633003270000|2021-09-30 12:01:10|2934.38|2934.38|2934.39|2934.39|2934.44|2934.44|2934.38|2934.38|0
1633006390000|2021-09-30 12:53:10|2925.25|2925.25|2925.25|2925.25|2925.25|2925.25|2925.25|2925.25|0
1633003280000|2021-09-30 12:01:20|2934.32|2934.32|2934.35|2934.35|2934.35|2934.35|2934.22|2934.22|0
1633003290000|2021-09-30 12:01:30|2934.28|2934.28|2933.97|2933.97|2934.28|2934.28|2933.9|2933.9|0
1633003300000|2021-09-30 12:01:40|2933.82|2933.82|2933.68|2933.68|2933.82|2933.82|2933.68|2933.68|0
1633006400000|2021-09-30 12:53:20|2925.31|2925.31|2925.09|2925.09|2925.31|2925.31|2925.09|2925.09|0
1633003310000|2021-09-30 12:01:50|2933.37|2933.37|2933.69|2933.69|2933.69|2933.69|2933.37|2933.37|0
1633003320000|2021-09-30 12:02:00|2933.64|2933.64|2932.84|2932.84|2933.64|2933.64|2932.84|2932.84|0
1633003340000|2021-09-30 12:02:20|2932.78|2932.78|2932.65|2932.65|2932.78|2932.78|2932.65|2932.65|0
1633006410000|2021-09-30 12:53:30|2925.2|2925.2|2925.02|2925.02|2925.2|2925.2|2925.02|2925.02|0
1633003350000|2021-09-30 12:02:30|2932.77|2932.77|2932.55|2932.55|2932.77|2932.77|2932.55|2932.55|0
1633003360000|2021-09-30 12:02:40|2932.99|2932.99|2932.69|2932.69|2933.11|2933.11|2932.69|2932.69|0
1633006420000|2021-09-30 12:53:40|2924.88|2924.88|2924.88|2924.88|2924.88|2924.88|2924.88|2924.88|0
1633003370000|2021-09-30 12:02:50|2932.72|2932.72|2932.79|2932.79|2932.79|2932.79|2932.72|2932.72|0
1633006440000|2021-09-30 12:54:00|2924.75|2924.75|2924.62|2924.62|2924.75|2924.75|2924.62|2924.62|0
1633003380000|2021-09-30 12:03:00|2932.9|2932.9|2932.9|2932.9|2932.9|2932.9|2932.9|2932.9|0
1633006450000|2021-09-30 12:54:10|2924.46|2924.46|2924.37|2924.37|2924.46|2924.46|2924.31|2924.31|0
1633003400000|2021-09-30 12:03:20|2932.84|2932.84|2932.97|2932.97|2932.97|2932.97|2932.84|2932.84|0
1633006460000|2021-09-30 12:54:20|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|0
1633003410000|2021-09-30 12:03:30|2932.9|2932.9|2932.41|2932.41|2932.9|2932.9|2932.41|2932.41|0
1633006470000|2021-09-30 12:54:30|2924.49|2924.49|2925.15|2925.15|2925.15|2925.15|2924.49|2924.49|0
1633003420000|2021-09-30 12:03:40|2932.34|2932.34|2932.9|2932.9|2932.9|2932.9|2932.34|2932.34|0
1633006480000|2021-09-30 12:54:40|2925.25|2925.25|2925.62|2925.62|2925.62|2925.62|2925.25|2925.25|0
1633003430000|2021-09-30 12:03:50|2932.59|2932.59|2932.8|2932.8|2932.8|2932.8|2932.59|2932.59|0
1633006490000|2021-09-30 12:54:50|2925.68|2925.68|2925.66|2925.66|2925.81|2925.81|2925.52|2925.52|0
1633003440000|2021-09-30 12:04:00|2932.74|2932.74|2931.88|2931.88|2932.74|2932.74|2931.88|2931.88|0
1633006500000|2021-09-30 12:55:00|2925.61|2925.61|2925.61|2925.61|2925.61|2925.61|2925.61|2925.61|0
1633003470000|2021-09-30 12:04:30|2931.91|2931.91|2931.32|2931.32|2931.91|2931.91|2931.32|2931.32|0
1633006510000|2021-09-30 12:55:10|2925.41|2925.41|2925.41|2925.41|2925.41|2925.41|2925.41|2925.41|0
1633003490000|2021-09-30 12:04:50|2931.26|2931.26|2930.73|2930.73|2931.26|2931.26|2930.73|2930.73|0
1633006520000|2021-09-30 12:55:20|2925.28|2925.28|2925.15|2925.15|2925.28|2925.28|2925.15|2925.15|0
1633003500000|2021-09-30 12:05:00|2930.67|2930.67|2930.67|2930.67|2930.67|2930.67|2930.67|2930.67|0
1633006530000|2021-09-30 12:55:30|2925.22|2925.22|2925.26|2925.26|2925.26|2925.26|2925.22|2925.22|0
1633003530000|2021-09-30 12:05:30|2930.72|2930.72|2930.72|2930.72|2930.72|2930.72|2930.72|2930.72|0
1633006540000|2021-09-30 12:55:40|2925.45|2925.45|2925.55|2925.55|2925.6|2925.6|2925.45|2925.45|0
1633003550000|2021-09-30 12:05:50|2930.28|2930.28|2930.43|2930.43|2930.43|2930.43|2930.28|2930.28|0
1633006550000|2021-09-30 12:55:50|2925.69|2925.69|2925.89|2925.89|2925.89|2925.89|2925.64|2925.64|0
1633003560000|2021-09-30 12:06:00|2930.32|2930.32|2930.83|2930.83|2930.83|2930.83|2930.32|2930.32|0
1633006560000|2021-09-30 12:56:00|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|0
1633003570000|2021-09-30 12:06:10|2930.76|2930.76|2930.76|2930.76|2930.76|2930.76|2930.76|2930.76|0
1633006570000|2021-09-30 12:56:10|2925.94|2925.94|2926.12|2926.12|2926.26|2926.26|2925.94|2925.94|0
1633003590000|2021-09-30 12:06:30|2930.66|2930.66|2930.66|2930.66|2930.66|2930.66|2930.66|2930.66|0
1633003600000|2021-09-30 12:06:40|2930.86|2930.86|2930.86|2930.86|2930.86|2930.86|2930.86|2930.86|0
1633006590000|2021-09-30 12:56:30|2926.44|2926.44|2925.86|2925.86|2926.51|2926.51|2925.86|2925.86|0
1633003610000|2021-09-30 12:06:50|2930.74|2930.74|2930.3|2930.3|2930.74|2930.74|2930.2|2930.2|0
1633006600000|2021-09-30 12:56:40|2925.75|2925.75|2925.86|2925.86|2925.98|2925.98|2925.75|2925.75|0
1633003620000|2021-09-30 12:07:00|2930.24|2930.24|2930.3|2930.3|2930.3|2930.3|2930.24|2930.24|0
1633006610000|2021-09-30 12:56:50|2925.6|2925.6|2925.57|2925.57|2925.6|2925.6|2925.46|2925.46|0
1633003660000|2021-09-30 12:07:40|2930.26|2930.26|2930.26|2930.26|2930.26|2930.26|2930.26|2930.26|0
1633006620000|2021-09-30 12:57:00|2925.6|2925.6|2925.5|2925.5|2925.6|2925.6|2925.5|2925.5|0
1633003670000|2021-09-30 12:07:50|2930.13|2930.13|2930.07|2930.07|2930.13|2930.13|2930.07|2930.07|0
1633003680000|2021-09-30 12:08:00|2930.12|2930.12|2929.77|2929.77|2930.12|2930.12|2929.66|2929.66|0
1633006630000|2021-09-30 12:57:10|2925.35|2925.35|2925.21|2925.21|2925.35|2925.35|2925.21|2925.21|0
1633003690000|2021-09-30 12:08:10|2929.18|2929.18|2929.05|2929.05|2929.18|2929.18|2929.05|2929.05|0
1633006640000|2021-09-30 12:57:20|2925.15|2925.15|2925.6|2925.6|2925.6|2925.6|2925.15|2925.15|0
1633003700000|2021-09-30 12:08:20|2929.12|2929.12|2928.68|2928.68|2929.12|2929.12|2928.68|2928.68|0
1633006650000|2021-09-30 12:57:30|2925.75|2925.75|2925.52|2925.52|2925.75|2925.75|2925.52|2925.52|0
1633003710000|2021-09-30 12:08:30|2928.28|2928.28|2927.51|2927.51|2928.28|2928.28|2927.51|2927.51|0
1633006660000|2021-09-30 12:57:40|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|0
1633003720000|2021-09-30 12:08:40|2927.44|2927.44|2927.38|2927.38|2927.44|2927.44|2927.38|2927.38|0
1633006670000|2021-09-30 12:57:50|2925.58|2925.58|2925.28|2925.28|2925.58|2925.58|2925.28|2925.28|0
1633003730000|2021-09-30 12:08:50|2927.44|2927.44|2927.38|2927.38|2927.44|2927.44|2927.38|2927.38|0
1633006680000|2021-09-30 12:58:00|2925.34|2925.34|2925.22|2925.22|2925.34|2925.34|2925.22|2925.22|0
1633003740000|2021-09-30 12:09:00|2927.24|2927.24|2926.9|2926.9|2927.24|2927.24|2926.9|2926.9|0
1633006690000|2021-09-30 12:58:10|2925.01|2925.01|2924.64|2924.64|2925.06|2925.06|2924.64|2924.64|0
1633003750000|2021-09-30 12:09:10|2926.8|2926.8|2926.73|2926.73|2926.8|2926.8|2926.73|2926.73|0
1633006700000|2021-09-30 12:58:20|2924.36|2924.36|2924.18|2924.18|2924.5|2924.5|2924.18|2924.18|0
1633003760000|2021-09-30 12:09:20|2926.8|2926.8|2926.53|2926.53|2926.86|2926.86|2926.53|2926.53|0
1633006710000|2021-09-30 12:58:30|2924.25|2924.25|2924.18|2924.18|2924.25|2924.25|2924.18|2924.18|0
1633003770000|2021-09-30 12:09:30|2926.7|2926.7|2926.62|2926.62|2926.7|2926.7|2926.55|2926.55|0
1633006720000|2021-09-30 12:58:40|2924.06|2924.06|2923.99|2923.99|2924.06|2924.06|2923.99|2923.99|0
1633003780000|2021-09-30 12:09:40|2926.69|2926.69|2926.69|2926.69|2926.69|2926.69|2926.69|2926.69|0
1633006740000|2021-09-30 12:59:00|2923.93|2923.93|2923.86|2923.86|2923.93|2923.93|2923.86|2923.86|0
1633003790000|2021-09-30 12:09:50|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|0
1633006750000|2021-09-30 12:59:10|2923.84|2923.84|2923.79|2923.79|2923.84|2923.84|2923.79|2923.79|0
1633003800000|2021-09-30 12:10:00|2926.51|2926.51|2926.14|2926.14|2926.51|2926.51|2926.14|2926.14|0
1633006760000|2021-09-30 12:59:20|2923.75|2923.75|2923.79|2923.79|2923.79|2923.79|2923.75|2923.75|0
1633003810000|2021-09-30 12:10:10|2926.25|2926.25|2926.49|2926.49|2926.49|2926.49|2926.25|2926.25|0
1633006770000|2021-09-30 12:59:30|2923.89|2923.89|2923.96|2923.96|2924.02|2924.02|2923.89|2923.89|0
1633003820000|2021-09-30 12:10:20|2926.34|2926.34|2926.22|2926.22|2926.34|2926.34|2926.22|2926.22|0
1633006780000|2021-09-30 12:59:40|2923.93|2923.93|2923.93|2923.93|2923.93|2923.93|2923.93|2923.93|0
1633003830000|2021-09-30 12:10:30|2926.29|2926.29|2926.22|2926.22|2926.29|2926.29|2926.16|2926.16|0
1633006790000|2021-09-30 12:59:50|2923.81|2923.81|2923.45|2923.45|2923.81|2923.81|2923.44|2923.44|0
1633003840000|2021-09-30 12:10:40|2926.11|2926.11|2926.11|2926.11|2926.11|2926.11|2926.11|2926.11|0
1633006800000|2021-09-30 13:00:00|2923.55|2923.55|2923.59|2923.59|2923.59|2923.59|2923.49|2923.49|0
1633003850000|2021-09-30 12:10:50|2926|2926|2925.93|2925.93|2926|2926|2925.93|2925.93|0
1633006810000|2021-09-30 13:00:10|2923.71|2923.71|2924.03|2924.03|2924.03|2924.03|2923.71|2923.71|0
1633003860000|2021-09-30 12:11:00|2926.04|2926.04|2925.99|2925.99|2926.04|2926.04|2925.99|2925.99|0
1633006820000|2021-09-30 13:00:20|2923.91|2923.91|2923.97|2923.97|2923.97|2923.97|2923.91|2923.91|0
1633003870000|2021-09-30 12:11:10|2926.05|2926.05|2926.27|2926.27|2926.37|2926.37|2926.05|2926.05|0
1633006830000|2021-09-30 13:00:30|2924.04|2924.04|2923.92|2923.92|2924.04|2924.04|2923.92|2923.92|0
1633003880000|2021-09-30 12:11:20|2926.51|2926.51|2926.25|2926.25|2926.68|2926.68|2926.25|2926.25|0
1633006840000|2021-09-30 13:00:40|2923.81|2923.81|2923.41|2923.41|2923.81|2923.81|2923.41|2923.41|0
1633003890000|2021-09-30 12:11:30|2926.37|2926.37|2926.65|2926.65|2926.65|2926.65|2926.37|2926.37|0
1633003900000|2021-09-30 12:11:40|2926.72|2926.72|2926.55|2926.55|2926.72|2926.72|2926.55|2926.55|0
1633003910000|2021-09-30 12:11:50|2926.42|2926.42|2926.36|2926.36|2926.42|2926.42|2926.36|2926.36|0
1633003920000|2021-09-30 12:12:00|2926.07|2926.07|2926.18|2926.18|2926.18|2926.18|2926.07|2926.07|0
1633006860000|2021-09-30 13:01:00|2923.56|2923.56|2923.66|2923.66|2923.72|2923.72|2923.56|2923.56|0
1633003930000|2021-09-30 12:12:10|2926.05|2926.05|2926.04|2926.04|2926.05|2926.05|2925.92|2925.92|0
1633006890000|2021-09-30 13:01:30|2923.7|2923.7|2923.59|2923.59|2923.82|2923.82|2923.59|2923.59|0
1633003940000|2021-09-30 12:12:20|2926.2|2926.2|2926.27|2926.27|2926.27|2926.27|2926.2|2926.2|0
1633006900000|2021-09-30 13:01:40|2923.47|2923.47|2923.32|2923.32|2923.47|2923.47|2923.32|2923.32|0
1633003970000|2021-09-30 12:12:50|2926.24|2926.24|2926.2|2926.2|2926.24|2926.24|2926.2|2926.2|0
1633006920000|2021-09-30 13:02:00|2923.28|2923.28|2923.1|2923.1|2923.28|2923.28|2922.85|2922.85|0
1633003990000|2021-09-30 12:13:10|2926.4|2926.4|2926.48|2926.48|2926.48|2926.48|2926.33|2926.33|0
1633006930000|2021-09-30 13:02:10|2923.07|2923.07|2923.12|2923.12|2923.12|2923.12|2923|2923|0
1633004000000|2021-09-30 12:13:20|2926.59|2926.59|2926.59|2926.59|2926.59|2926.59|2926.59|2926.59|0
1633006940000|2021-09-30 13:02:20|2923.19|2923.19|2923.3|2923.3|2923.3|2923.3|2923.19|2923.19|0
1633004010000|2021-09-30 12:13:30|2926.72|2926.72|2926.79|2926.79|2926.79|2926.79|2926.72|2926.72|0
1633006980000|2021-09-30 13:03:00|2923.25|2923.25|2922.83|2922.83|2923.25|2923.25|2922.75|2922.75|0
1633004020000|2021-09-30 12:13:40|2926.5|2926.5|2926.5|2926.5|2926.5|2926.5|2926.5|2926.5|0
1633006990000|2021-09-30 13:03:10|2922.77|2922.77|2922.76|2922.76|2922.95|2922.95|2922.76|2922.76|0
1633004050000|2021-09-30 12:14:10|2926.39|2926.39|2926.5|2926.5|2926.59|2926.59|2926.15|2926.15|0
1633007000000|2021-09-30 13:03:20|2922.82|2922.82|2922.82|2922.82|2922.82|2922.82|2922.82|2922.82|0
1633004060000|2021-09-30 12:14:20|2926.06|2926.06|2926.35|2926.35|2926.35|2926.35|2926.06|2926.06|0
1633007020000|2021-09-30 13:03:40|2922.7|2922.7|2922.6|2922.6|2922.7|2922.7|2922.6|2922.6|0
1633004070000|2021-09-30 12:14:30|2926.55|2926.55|2926.55|2926.55|2926.55|2926.55|2926.55|2926.55|0
1633007030000|2021-09-30 13:03:50|2922.57|2922.57|2922.19|2922.19|2922.57|2922.57|2922.19|2922.19|0
1633004080000|2021-09-30 12:14:40|2926.42|2926.42|2926.53|2926.53|2926.53|2926.53|2926.42|2926.42|0
1633007040000|2021-09-30 13:04:00|2922.25|2922.25|2921.84|2921.84|2922.25|2922.25|2921.84|2921.84|0
1633004100000|2021-09-30 12:15:00|2926.67|2926.67|2926.71|2926.71|2926.71|2926.71|2926.61|2926.61|0
1633007050000|2021-09-30 13:04:10|2921.59|2921.59|2921.54|2921.54|2921.59|2921.59|2921.54|2921.54|0
1633004110000|2021-09-30 12:15:10|2926.85|2926.85|2926.85|2926.85|2926.85|2926.85|2926.85|2926.85|0
1633007080000|2021-09-30 13:04:40|2921.61|2921.61|2921.37|2921.37|2921.61|2921.61|2921.37|2921.37|0
1633004120000|2021-09-30 12:15:20|2926.93|2926.93|2926.94|2926.94|2926.94|2926.94|2926.81|2926.81|0
1633007090000|2021-09-30 13:04:50|2921.47|2921.47|2921.84|2921.84|2921.84|2921.84|2921.47|2921.47|0
1633004150000|2021-09-30 12:15:50|2926.87|2926.87|2926.87|2926.87|2926.87|2926.87|2926.87|2926.87|0
1633007100000|2021-09-30 13:05:00|2921.98|2921.98|2922|2922|2922.04|2922.04|2921.78|2921.78|0
1633004160000|2021-09-30 12:16:00|2926.93|2926.93|2926.93|2926.93|2926.93|2926.93|2926.93|2926.93|0
1633007110000|2021-09-30 13:05:10|2921.87|2921.87|2921.48|2921.48|2921.87|2921.87|2921.48|2921.48|0
1633004170000|2021-09-30 12:16:10|2927|2927|2927.53|2927.53|2927.53|2927.53|2927|2927|0
1633007120000|2021-09-30 13:05:20|2921.37|2921.37|2921.21|2921.21|2921.37|2921.37|2921.21|2921.21|0
1633004180000|2021-09-30 12:16:20|2927.39|2927.39|2927.31|2927.31|2927.39|2927.39|2927.31|2927.31|0
1633007130000|2021-09-30 13:05:30|2921.13|2921.13|2920.99|2920.99|2921.13|2921.13|2920.99|2920.99|0
1633004190000|2021-09-30 12:16:30|2927.56|2927.56|2927.56|2927.56|2927.56|2927.56|2927.56|2927.56|0
1633007140000|2021-09-30 13:05:40|2920.87|2920.87|2920.99|2920.99|2920.99|2920.99|2920.87|2920.87|0
1633004230000|2021-09-30 12:17:10|2927.41|2927.41|2927.35|2927.35|2927.41|2927.41|2927.29|2927.29|0
1633007150000|2021-09-30 13:05:50|2920.88|2920.88|2920.93|2920.93|2920.93|2920.93|2920.88|2920.88|0
1633004240000|2021-09-30 12:17:20|2927.41|2927.41|2927.35|2927.35|2927.41|2927.41|2927.35|2927.35|0
1633007160000|2021-09-30 13:06:00|2920.91|2920.91|2921.34|2921.34|2921.34|2921.34|2920.91|2920.91|0
1633004250000|2021-09-30 12:17:30|2927.23|2927.23|2926.69|2926.69|2927.23|2927.23|2926.69|2926.69|0
1633007170000|2021-09-30 13:06:10|2921.37|2921.37|2921.37|2921.37|2921.37|2921.37|2921.37|2921.37|0
1633004280000|2021-09-30 12:18:00|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|0
1633007190000|2021-09-30 13:06:30|2921.44|2921.44|2921.39|2921.39|2921.5|2921.5|2921.39|2921.39|0
1633004290000|2021-09-30 12:18:10|2926.86|2926.86|2926.86|2926.86|2926.86|2926.86|2926.86|2926.86|0
1633007200000|2021-09-30 13:06:40|2921.15|2921.15|2921.6|2921.6|2921.6|2921.6|2921.15|2921.15|0
1633004300000|2021-09-30 12:18:20|2927.09|2927.09|2926.98|2926.98|2927.09|2927.09|2926.98|2926.98|0
1633004320000|2021-09-30 12:18:40|2927.12|2927.12|2927.21|2927.21|2927.27|2927.27|2927.12|2927.12|0
1633007210000|2021-09-30 13:06:50|2921.58|2921.58|2921.77|2921.77|2921.84|2921.84|2921.58|2921.58|0
1633004340000|2021-09-30 12:19:00|2927.36|2927.36|2927.25|2927.25|2927.39|2927.39|2927.25|2927.25|0
1633007220000|2021-09-30 13:07:00|2921.71|2921.71|2921.93|2921.93|2922.21|2922.21|2921.71|2921.71|0
1633004350000|2021-09-30 12:19:10|2927.46|2927.46|2927.56|2927.56|2927.56|2927.56|2927.46|2927.46|0
1633007230000|2021-09-30 13:07:10|2921.86|2921.86|2921.73|2921.73|2921.86|2921.86|2921.54|2921.54|0
1633007240000|2021-09-30 13:07:20|2921.79|2921.79|2921.94|2921.94|2921.94|2921.94|2921.79|2921.79|0
1633007250000|2021-09-30 13:07:30|2921.9|2921.9|2921.72|2921.72|2922.03|2922.03|2921.72|2921.72|0
1633007260000|2021-09-30 13:07:40|2921.84|2921.84|2921.84|2921.84|2921.84|2921.84|2921.84|2921.84|0
1633004360000|2021-09-30 12:19:20|2927.54|2927.54|2927.66|2927.66|2927.66|2927.66|2927.54|2927.54|0
1633007270000|2021-09-30 13:07:50|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|0
1633004370000|2021-09-30 12:19:30|2927.52|2927.52|2927.73|2927.73|2927.73|2927.73|2927.44|2927.44|0
1633007280000|2021-09-30 13:08:00|2921.75|2921.75|2921.6|2921.6|2921.75|2921.75|2921.6|2921.6|0
1633004380000|2021-09-30 12:19:40|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|0
1633007290000|2021-09-30 13:08:10|2921.75|2921.75|2921.85|2921.85|2921.85|2921.85|2921.75|2921.75|0
1633004390000|2021-09-30 12:19:50|2928.06|2928.06|2928.06|2928.06|2928.06|2928.06|2928.06|2928.06|0
1633007300000|2021-09-30 13:08:20|2921.72|2921.72|2921.79|2921.79|2921.79|2921.79|2921.72|2921.72|0
1633007310000|2021-09-30 13:08:30|2921.84|2921.84|2922.17|2922.17|2922.17|2922.17|2921.78|2921.78|0
1633004400000|2021-09-30 12:20:00|2928.12|2928.12|2928.12|2928.12|2928.12|2928.12|2928.12|2928.12|0
1633007320000|2021-09-30 13:08:40|2922.39|2922.39|2922.39|2922.39|2922.39|2922.39|2922.39|2922.39|0
1633004410000|2021-09-30 12:20:10|2928.19|2928.19|2928.19|2928.19|2928.19|2928.19|2928.19|2928.19|0
1633007330000|2021-09-30 13:08:50|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|0
1633004420000|2021-09-30 12:20:20|2928.12|2928.12|2928.27|2928.27|2928.27|2928.27|2928.12|2928.12|0
1633007340000|2021-09-30 13:09:00|2922.52|2922.52|2922.42|2922.42|2922.53|2922.53|2922.42|2922.42|0
1633004430000|2021-09-30 12:20:30|2928.17|2928.17|2928.27|2928.27|2928.27|2928.27|2928.17|2928.17|0
1633007370000|2021-09-30 13:09:30|2922.29|2922.29|2922.29|2922.29|2922.29|2922.29|2922.29|2922.29|0
1633004440000|2021-09-30 12:20:40|2928.24|2928.24|2928.51|2928.51|2928.51|2928.51|2928.24|2928.24|0
1633007380000|2021-09-30 13:09:40|2922.17|2922.17|2922.43|2922.43|2922.43|2922.43|2922.17|2922.17|0
1633004450000|2021-09-30 12:20:50|2928.66|2928.66|2928.66|2928.66|2928.66|2928.66|2928.66|2928.66|0
1633004470000|2021-09-30 12:21:10|2928.95|2928.95|2928.95|2928.95|2928.95|2928.95|2928.95|2928.95|0
1633007400000|2021-09-30 13:10:00|2922.37|2922.37|2922.06|2922.06|2922.37|2922.37|2922.06|2922.06|0
1633004480000|2021-09-30 12:21:20|2929.02|2929.02|2929.02|2929.02|2929.02|2929.02|2929.02|2929.02|0
1633007410000|2021-09-30 13:10:10|2922.18|2922.18|2922.18|2922.18|2922.18|2922.18|2922.18|2922.18|0
1633004490000|2021-09-30 12:21:30|2929.07|2929.07|2928.91|2928.91|2929.07|2929.07|2928.91|2928.91|0
1633007420000|2021-09-30 13:10:20|2922.33|2922.33|2922.38|2922.38|2922.38|2922.38|2922.33|2922.33|0
1633004520000|2021-09-30 12:22:00|2928.88|2928.88|2928.93|2928.93|2928.93|2928.93|2928.77|2928.77|0
1633004530000|2021-09-30 12:22:10|2928.86|2928.86|2928.97|2928.97|2928.97|2928.97|2928.86|2928.86|0
1633007430000|2021-09-30 13:10:30|2922.45|2922.45|2922.73|2922.73|2922.79|2922.79|2922.45|2922.45|0
1633004540000|2021-09-30 12:22:20|2928.83|2928.83|2928.93|2928.93|2928.93|2928.93|2928.83|2928.83|0
1633007440000|2021-09-30 13:10:40|2922.99|2922.99|2923.43|2923.43|2923.43|2923.43|2922.99|2922.99|0
1633004560000|2021-09-30 12:22:40|2929.03|2929.03|2929.63|2929.63|2929.69|2929.69|2929.03|2929.03|0
1633007450000|2021-09-30 13:10:50|2923.56|2923.56|2923.56|2923.56|2923.56|2923.56|2923.56|2923.56|0
1633004570000|2021-09-30 12:22:50|2929.58|2929.58|2929.72|2929.72|2929.72|2929.72|2929.58|2929.58|0
1633007460000|2021-09-30 13:11:00|2923.63|2923.63|2923.56|2923.56|2923.63|2923.63|2923.56|2923.56|0
1633004600000|2021-09-30 12:23:20|2929.89|2929.89|2929.83|2929.83|2929.89|2929.89|2929.83|2929.83|0
1633007470000|2021-09-30 13:11:10|2923.6|2923.6|2923.32|2923.32|2923.66|2923.66|2923.32|2923.32|0
1633004610000|2021-09-30 12:23:30|2929.76|2929.76|2929.63|2929.63|2929.76|2929.76|2929.5|2929.5|0
1633007480000|2021-09-30 13:11:20|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|0
1633004620000|2021-09-30 12:23:40|2929.57|2929.57|2929.5|2929.5|2929.57|2929.57|2929.5|2929.5|0
1633007500000|2021-09-30 13:11:40|2923.6|2923.6|2923.33|2923.33|2923.6|2923.6|2923.33|2923.33|0
1633004630000|2021-09-30 12:23:50|2929.39|2929.39|2928.84|2928.84|2929.39|2929.39|2928.63|2928.63|0
1633007510000|2021-09-30 13:11:50|2923.46|2923.46|2923.39|2923.39|2923.46|2923.46|2923.39|2923.39|0
1633004640000|2021-09-30 12:24:00|2928.78|2928.78|2928.89|2928.89|2928.89|2928.89|2928.78|2928.78|0
1633007520000|2021-09-30 13:12:00|2923.28|2923.28|2923.28|2923.28|2923.41|2923.41|2923.28|2923.28|0
1633004650000|2021-09-30 12:24:10|2928.84|2928.84|2928.49|2928.49|2928.84|2928.84|2928.49|2928.49|0
1633007530000|2021-09-30 13:12:10|2923.15|2923.15|2923.09|2923.09|2923.15|2923.15|2923.09|2923.09|0
1633004660000|2021-09-30 12:24:20|2928.34|2928.34|2927.58|2927.58|2928.34|2928.34|2927.58|2927.58|0
1633007540000|2021-09-30 13:12:20|2923.06|2923.06|2923.06|2923.06|2923.06|2923.06|2923.06|2923.06|0
1633004670000|2021-09-30 12:24:30|2927.53|2927.53|2927.14|2927.14|2927.59|2927.59|2927.14|2927.14|0
1633004680000|2021-09-30 12:24:40|2927.26|2927.26|2927.26|2927.26|2927.26|2927.26|2927.26|2927.26|0
1633007550000|2021-09-30 13:12:30|2923.18|2923.18|2923.18|2923.18|2923.37|2923.37|2923.18|2923.18|0
1633004690000|2021-09-30 12:24:50|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|0
1633007570000|2021-09-30 13:12:50|2923.06|2923.06|2923.12|2923.12|2923.19|2923.19|2923.06|2923.06|0
1633004700000|2021-09-30 12:25:00|2927.45|2927.45|2927.24|2927.24|2927.45|2927.45|2927.24|2927.24|0
1633007590000|2021-09-30 13:13:10|2922.98|2922.98|2922.83|2922.83|2922.98|2922.98|2922.83|2922.83|0
1633004710000|2021-09-30 12:25:10|2927.18|2927.18|2927.22|2927.22|2927.29|2927.29|2927.18|2927.18|0
1633007600000|2021-09-30 13:13:20|2922.78|2922.78|2922.78|2922.78|2922.78|2922.78|2922.78|2922.78|0
1633004720000|2021-09-30 12:25:20|2927.17|2927.17|2927.17|2927.17|2927.17|2927.17|2927.17|2927.17|0
1633007610000|2021-09-30 13:13:30|2922.71|2922.71|2922.71|2922.71|2922.71|2922.71|2922.71|2922.71|0
1633004730000|2021-09-30 12:25:30|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|0
1633007620000|2021-09-30 13:13:40|2922.65|2922.65|2922.03|2922.03|2922.65|2922.65|2922.03|2922.03|0
1633004740000|2021-09-30 12:25:40|2927.13|2927.13|2927.13|2927.13|2927.13|2927.13|2926.98|2926.98|0
1633007630000|2021-09-30 13:13:50|2921.93|2921.93|2921.62|2921.62|2921.93|2921.93|2921.62|2921.62|0
1633004750000|2021-09-30 12:25:50|2927.18|2927.18|2927.18|2927.18|2927.18|2927.18|2927.18|2927.18|0
1633007640000|2021-09-30 13:14:00|2921.47|2921.47|2921.44|2921.44|2921.47|2921.47|2921.44|2921.44|0
1633004770000|2021-09-30 12:26:10|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|0
1633007650000|2021-09-30 13:14:10|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|0
1633004780000|2021-09-30 12:26:20|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|0
1633007660000|2021-09-30 13:14:20|2921.42|2921.42|2921.12|2921.12|2921.42|2921.42|2921.12|2921.12|0
1633004810000|2021-09-30 12:26:50|2927.19|2927.19|2927.41|2927.41|2927.41|2927.41|2927.19|2927.19|0
1633007670000|2021-09-30 13:14:30|2921.06|2921.06|2921.17|2921.17|2921.17|2921.17|2921.06|2921.06|0
1633004820000|2021-09-30 12:27:00|2927.34|2927.34|2927.92|2927.92|2927.92|2927.92|2927.34|2927.34|0
1633007680000|2021-09-30 13:14:40|2921.11|2921.11|2920.71|2920.71|2921.11|2921.11|2920.71|2920.71|0
1633004830000|2021-09-30 12:27:10|2927.96|2927.96|2927.92|2927.92|2927.96|2927.96|2927.92|2927.92|0
1633007690000|2021-09-30 13:14:50|2920.85|2920.85|2921.32|2921.32|2921.32|2921.32|2920.85|2920.85|0
1633004860000|2021-09-30 12:27:40|2928.21|2928.21|2928.08|2928.08|2928.21|2928.21|2928.08|2928.08|0
1633007700000|2021-09-30 13:15:00|2921.45|2921.45|2921.76|2921.76|2921.88|2921.88|2921.3|2921.3|0
1633004870000|2021-09-30 12:27:50|2928.14|2928.14|2928.14|2928.14|2928.26|2928.26|2928.14|2928.14|0
1633007710000|2021-09-30 13:15:10|2921.7|2921.7|2922.51|2922.51|2922.51|2922.51|2921.7|2921.7|0
1633004880000|2021-09-30 12:28:00|2928.07|2928.07|2928.07|2928.07|2928.07|2928.07|2928.07|2928.07|0
1633007720000|2021-09-30 13:15:20|2922.64|2922.64|2922.51|2922.51|2922.64|2922.64|2922.51|2922.51|0
1633004910000|2021-09-30 12:28:30|2927.9|2927.9|2927.83|2927.83|2927.9|2927.9|2927.83|2927.83|0
1633007730000|2021-09-30 13:15:30|2922.71|2922.71|2922.78|2922.78|2922.78|2922.78|2922.71|2922.71|0
1633004920000|2021-09-30 12:28:40|2927.89|2927.89|2927.89|2927.89|2927.89|2927.89|2927.89|2927.89|0
1633007740000|2021-09-30 13:15:40|2922.84|2922.84|2922.91|2922.91|2922.91|2922.91|2922.84|2922.84|0
1633004930000|2021-09-30 12:28:50|2927.87|2927.87|2927.62|2927.62|2927.87|2927.87|2927.62|2927.62|0
1633007760000|2021-09-30 13:16:00|2922.79|2922.79|2922.69|2922.69|2922.86|2922.86|2922.61|2922.61|0
1633004940000|2021-09-30 12:29:00|2927.57|2927.57|2927.62|2927.62|2927.62|2927.62|2927.57|2927.57|0
1633007770000|2021-09-30 13:16:10|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|0
1633004970000|2021-09-30 12:29:30|2927.5|2927.5|2927.3|2927.3|2927.5|2927.5|2927.3|2927.3|0
1633004980000|2021-09-30 12:29:40|2927.13|2927.13|2927.13|2927.13|2927.13|2927.13|2927.13|2927.13|0
1633007780000|2021-09-30 13:16:20|2922.55|2922.55|2922.49|2922.49|2922.55|2922.55|2922.49|2922.49|0
1633004990000|2021-09-30 12:29:50|2926.85|2926.85|2926.68|2926.68|2926.9|2926.9|2926.68|2926.68|0
1633007790000|2021-09-30 13:16:30|2922.56|2922.56|2922.76|2922.76|2923|2923|2922.56|2922.56|0
1633005000000|2021-09-30 12:30:00|2926.65|2926.65|2926.6|2926.6|2926.65|2926.65|2926.54|2926.54|0
1633007800000|2021-09-30 13:16:40|2922.63|2922.63|2922.63|2922.63|2922.63|2922.63|2922.63|2922.63|0
1633005010000|2021-09-30 12:30:10|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|0
1633005020000|2021-09-30 12:30:20|2926.72|2926.72|2926.69|2926.69|2926.72|2926.72|2926.54|2926.54|0
1633007810000|2021-09-30 13:16:50|2922.66|2922.66|2922.66|2922.66|2922.66|2922.66|2922.66|2922.66|0
1633005030000|2021-09-30 12:30:30|2926.76|2926.76|2926.76|2926.76|2926.76|2926.76|2926.76|2926.76|0
1633007820000|2021-09-30 13:17:00|2922.79|2922.79|2922.79|2922.79|2922.79|2922.79|2922.79|2922.79|0
1633005040000|2021-09-30 12:30:40|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|0
1633007830000|2021-09-30 13:17:10|2922.64|2922.64|2922.35|2922.35|2922.64|2922.64|2922.35|2922.35|0
1633005070000|2021-09-30 12:31:10|2926.89|2926.89|2927.18|2927.18|2927.18|2927.18|2926.89|2926.89|0
1633007840000|2021-09-30 13:17:20|2922.31|2922.31|2922.19|2922.19|2922.31|2922.31|2922.19|2922.19|0
1633005080000|2021-09-30 12:31:20|2927.3|2927.3|2927.42|2927.42|2927.42|2927.42|2927.3|2927.3|0
1633007850000|2021-09-30 13:17:30|2921.99|2921.99|2921.97|2921.97|2921.99|2921.99|2921.79|2921.79|0
1633005090000|2021-09-30 12:31:30|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|0
1633005110000|2021-09-30 12:31:50|2927.42|2927.42|2927.55|2927.55|2927.55|2927.55|2927.42|2927.42|0
1633005120000|2021-09-30 12:32:00|2927.6|2927.6|2927.64|2927.64|2927.77|2927.77|2927.6|2927.6|0
1633005130000|2021-09-30 12:32:10|2927.74|2927.74|2927.74|2927.74|2927.88|2927.88|2927.74|2927.74|0
1633007860000|2021-09-30 13:17:40|2922.08|2922.08|2921.93|2921.93|2922.08|2922.08|2921.93|2921.93|0
1633005140000|2021-09-30 12:32:20|2927.94|2927.94|2928|2928|2928|2928|2927.94|2927.94|0
1633007880000|2021-09-30 13:18:00|2922.04|2922.04|2922.17|2922.17|2922.17|2922.17|2922.04|2922.04|0
1633005150000|2021-09-30 12:32:30|2927.87|2927.87|2927.87|2927.87|2927.87|2927.87|2927.87|2927.87|0
1633007890000|2021-09-30 13:18:10|2922.04|2922.04|2922.24|2922.24|2922.24|2922.24|2922.04|2922.04|0
1633007900000|2021-09-30 13:18:20|2922.29|2922.29|2922.54|2922.54|2922.54|2922.54|2922.29|2922.29|0
1633005160000|2021-09-30 12:32:40|2927.98|2927.98|2928.05|2928.05|2928.05|2928.05|2927.86|2927.86|0
1633005170000|2021-09-30 12:32:50|2928.3|2928.3|2928.4|2928.4|2928.4|2928.4|2928.3|2928.3|0
1633007920000|2021-09-30 13:18:40|2922.41|2922.41|2922.38|2922.38|2922.5|2922.5|2922.29|2922.29|0
1633005180000|2021-09-30 12:33:00|2928.99|2928.99|2928.73|2928.73|2928.99|2928.99|2928.73|2928.73|0
1633007930000|2021-09-30 13:18:50|2922.44|2922.44|2922.58|2922.58|2922.58|2922.58|2922.44|2922.44|0
1633005190000|2021-09-30 12:33:10|2928.67|2928.67|2928.86|2928.86|2928.86|2928.86|2928.67|2928.67|0
1633007940000|2021-09-30 13:19:00|2922.33|2922.33|2922.33|2922.33|2922.33|2922.33|2922.33|2922.33|0
1633005210000|2021-09-30 12:33:30|2928.79|2928.79|2928.66|2928.66|2928.79|2928.79|2928.66|2928.66|0
1633007950000|2021-09-30 13:19:10|2922.4|2922.4|2922.21|2922.21|2922.4|2922.4|2922.21|2922.21|0
1633005220000|2021-09-30 12:33:40|2928.69|2928.69|2928.97|2928.97|2928.97|2928.97|2928.69|2928.69|0
1633007960000|2021-09-30 13:19:20|2921.86|2921.86|2922.1|2922.1|2922.17|2922.17|2921.86|2921.86|0
1633005230000|2021-09-30 12:33:50|2928.9|2928.9|2928.97|2928.97|2928.97|2928.97|2928.9|2928.9|0
1633007970000|2021-09-30 13:19:30|2921.86|2921.86|2921.86|2921.86|2921.86|2921.86|2921.86|2921.86|0
1633005240000|2021-09-30 12:34:00|2928.9|2928.9|2928.85|2928.85|2928.9|2928.9|2928.85|2928.85|0
1633007980000|2021-09-30 13:19:40|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|0
1633007990000|2021-09-30 13:19:50|2921.67|2921.67|2921.87|2921.87|2921.87|2921.87|2921.67|2921.67|0
1633005250000|2021-09-30 12:34:10|2928.92|2928.92|2928.92|2928.92|2928.92|2928.92|2928.92|2928.92|0
1633005260000|2021-09-30 12:34:20|2929.04|2929.04|2929.28|2929.28|2929.28|2929.28|2929.04|2929.04|0
1633005280000|2021-09-30 12:34:40|2929.22|2929.22|2929.16|2929.16|2929.22|2929.22|2929.16|2929.16|0
1633008000000|2021-09-30 13:20:00|2921.98|2921.98|2922.13|2922.13|2922.22|2922.22|2921.98|2921.98|0
1633005290000|2021-09-30 12:34:50|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|0
1633008010000|2021-09-30 13:20:10|2922.38|2922.38|2922.13|2922.13|2922.38|2922.38|2922.13|2922.13|0
1633005300000|2021-09-30 12:35:00|2929.38|2929.38|2929.77|2929.77|2929.77|2929.77|2929.35|2929.35|0
1633008020000|2021-09-30 13:20:20|2922.28|2922.28|2922.28|2922.28|2922.28|2922.28|2922.28|2922.28|0
1633005310000|2021-09-30 12:35:10|2929.63|2929.63|2929.75|2929.75|2929.75|2929.75|2929.63|2929.63|0
1633005320000|2021-09-30 12:35:20|2929.82|2929.82|2929.65|2929.65|2929.82|2929.82|2929.65|2929.65|0
1633008030000|2021-09-30 13:20:30|2922.22|2922.22|2921.87|2921.87|2922.22|2922.22|2921.87|2921.87|0
1633005330000|2021-09-30 12:35:30|2929.76|2929.76|2929.96|2929.96|2929.96|2929.96|2929.76|2929.76|0
1633005340000|2021-09-30 12:35:40|2930.02|2930.02|2930.7|2930.7|2930.7|2930.7|2930.02|2930.02|0
1633008040000|2021-09-30 13:20:40|2921.81|2921.81|2921.54|2921.54|2921.81|2921.81|2921.54|2921.54|0
1633005350000|2021-09-30 12:35:50|2930.66|2930.66|2931.02|2931.02|2931.02|2931.02|2930.66|2930.66|0
1633008050000|2021-09-30 13:20:50|2921.48|2921.48|2921.73|2921.73|2921.73|2921.73|2921.48|2921.48|0
1633005360000|2021-09-30 12:36:00|2930.88|2930.88|2931.38|2931.38|2931.38|2931.38|2930.88|2930.88|0
1633008060000|2021-09-30 13:21:00|2921.69|2921.69|2921.36|2921.36|2921.69|2921.69|2921.36|2921.36|0
1633005370000|2021-09-30 12:36:10|2930.94|2930.94|2930.62|2930.62|2930.94|2930.94|2930.62|2930.62|0
1633005380000|2021-09-30 12:36:20|2930.49|2930.49|2930.49|2930.49|2930.49|2930.49|2930.49|2930.49|0
1633008070000|2021-09-30 13:21:10|2921.21|2921.21|2921.06|2921.06|2921.68|2921.68|2921.06|2921.06|0
1633005390000|2021-09-30 12:36:30|2930.53|2930.53|2930.53|2930.53|2930.53|2930.53|2930.53|2930.53|0
1633008080000|2021-09-30 13:21:20|2921|2921|2920.76|2920.76|2921|2921|2920.76|2920.76|0
1633005410000|2021-09-30 12:36:50|2930.66|2930.66|2930.66|2930.66|2930.66|2930.66|2930.66|2930.66|0
1633008090000|2021-09-30 13:21:30|2921|2921|2921|2921|2921.07|2921.07|2921|2921|0
1633005420000|2021-09-30 12:37:00|2930.56|2930.56|2930.43|2930.43|2930.56|2930.56|2930.43|2930.43|0
1633008100000|2021-09-30 13:21:40|2921.12|2921.12|2920.88|2920.88|2921.19|2921.19|2920.51|2920.51|0
1633005430000|2021-09-30 12:37:10|2930.33|2930.33|2930.33|2930.33|2930.33|2930.33|2930.33|2930.33|0
1633008110000|2021-09-30 13:21:50|2921|2921|2921.23|2921.23|2921.36|2921.36|2921|2921|0
1633005440000|2021-09-30 12:37:20|2930.27|2930.27|2929.99|2929.99|2930.27|2930.27|2929.99|2929.99|0
1633008120000|2021-09-30 13:22:00|2921.36|2921.36|2921.79|2921.79|2922.15|2922.15|2921.36|2921.36|0
1633005450000|2021-09-30 12:37:30|2929.89|2929.89|2929.82|2929.82|2929.93|2929.93|2929.82|2929.82|0
1633008130000|2021-09-30 13:22:10|2921.82|2921.82|2922|2922|2922|2922|2921.82|2921.82|0
1633005460000|2021-09-30 12:37:40|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|0
1633008140000|2021-09-30 13:22:20|2921.94|2921.94|2921.88|2921.88|2921.94|2921.94|2921.88|2921.88|0
1633005470000|2021-09-30 12:37:50|2929.81|2929.81|2929.81|2929.81|2929.81|2929.81|2929.81|2929.81|0
1633008150000|2021-09-30 13:22:30|2921.94|2921.94|2921.94|2921.94|2921.94|2921.94|2921.88|2921.88|0
1633005480000|2021-09-30 12:38:00|2929.95|2929.95|2930.24|2930.24|2930.24|2930.24|2929.95|2929.95|0
1633008160000|2021-09-30 13:22:40|2921.84|2921.84|2921.8|2921.8|2921.84|2921.84|2921.8|2921.8|0
1633005490000|2021-09-30 12:38:10|2930.09|2930.09|2930.06|2930.06|2930.12|2930.12|2930.06|2930.06|0
1633008180000|2021-09-30 13:23:00|2921.73|2921.73|2919.13|2919.13|2921.73|2921.73|2919.13|2919.13|0
1633005500000|2021-09-30 12:38:20|2929.91|2929.91|2929.98|2929.98|2930.04|2930.04|2929.91|2929.91|0
1633008190000|2021-09-30 13:23:10|2919.27|2919.27|2919.3|2919.3|2919.42|2919.42|2919.27|2919.27|0
1633005510000|2021-09-30 12:38:30|2929.85|2929.85|2929.72|2929.72|2929.85|2929.85|2929.72|2929.72|0
1633008200000|2021-09-30 13:23:20|2919.36|2919.36|2918.69|2918.69|2919.36|2919.36|2918.69|2918.69|0
1633005520000|2021-09-30 12:38:40|2929.79|2929.79|2929.84|2929.84|2929.91|2929.91|2929.79|2929.79|0
1633008210000|2021-09-30 13:23:30|2918.57|2918.57|2917.99|2917.99|2918.69|2918.69|2917.99|2917.99|0
1633005530000|2021-09-30 12:38:50|2929.96|2929.96|2929.96|2929.96|2929.96|2929.96|2929.96|2929.96|0
1633008220000|2021-09-30 13:23:40|2917.87|2917.87|2917.74|2917.74|2917.87|2917.87|2917.74|2917.74|0
1633005570000|2021-09-30 12:39:30|2930.13|2930.13|2930.18|2930.18|2930.18|2930.18|2930.13|2930.13|0
1633008230000|2021-09-30 13:23:50|2917.68|2917.68|2917.35|2917.35|2917.74|2917.74|2917.35|2917.35|0
1633008240000|2021-09-30 13:24:00|2917.3|2917.3|2917.1|2917.1|2917.3|2917.3|2917.1|2917.1|0
1633005610000|2021-09-30 12:40:10|2930.48|2930.48|2930.81|2930.81|2930.81|2930.81|2930.48|2930.48|0
1633008250000|2021-09-30 13:24:10|2917.24|2917.24|2917.24|2917.24|2917.24|2917.24|2917.24|2917.24|0
1633005620000|2021-09-30 12:40:20|2930.74|2930.74|2930.74|2930.74|2930.74|2930.74|2930.68|2930.68|0
1633008260000|2021-09-30 13:24:20|2917.1|2917.1|2917.07|2917.07|2917.15|2917.15|2917.03|2917.03|0
1633005630000|2021-09-30 12:40:30|2930.81|2930.81|2930.81|2930.81|2930.81|2930.81|2930.81|2930.81|0
1633008280000|2021-09-30 13:24:40|2916.34|2916.34|2916|2916|2916.34|2916.34|2916|2916|0
1633005640000|2021-09-30 12:40:40|2930.68|2930.68|2930.74|2930.74|2930.74|2930.74|2930.68|2930.68|0
1633008290000|2021-09-30 13:24:50|2915.63|2915.63|2915.45|2915.45|2915.63|2915.63|2915.45|2915.45|0
1633005650000|2021-09-30 12:40:50|2930.68|2930.68|2930.68|2930.68|2930.68|2930.68|2930.68|2930.68|0
1633005660000|2021-09-30 12:41:00|2930.61|2930.61|2931.08|2931.08|2931.08|2931.08|2930.55|2930.55|0
1633008300000|2021-09-30 13:25:00|2915.82|2915.82|2915.71|2915.71|2915.94|2915.94|2915.71|2915.71|0
1633005670000|2021-09-30 12:41:10|2931.15|2931.15|2931.15|2931.15|2931.15|2931.15|2931.15|2931.15|0
1633008310000|2021-09-30 13:25:10|2915.58|2915.58|2915.93|2915.93|2915.93|2915.93|2915.58|2915.58|0
1633005680000|2021-09-30 12:41:20|2931.08|2931.08|2931.08|2931.08|2931.08|2931.08|2931.08|2931.08|0
1633008320000|2021-09-30 13:25:20|2916.05|2916.05|2915.62|2915.62|2916.05|2916.05|2915.62|2915.62|0
1633005700000|2021-09-30 12:41:40|2930.94|2930.94|2930.82|2930.82|2930.94|2930.94|2930.82|2930.82|0
1633008330000|2021-09-30 13:25:30|2915.51|2915.51|2915.27|2915.27|2915.62|2915.62|2915.27|2915.27|0
1633005710000|2021-09-30 12:41:50|2930.55|2930.55|2930.65|2930.65|2930.65|2930.65|2930.55|2930.55|0
1633008340000|2021-09-30 13:25:40|2915.02|2915.02|2914.96|2914.96|2915.02|2915.02|2914.75|2914.75|0
1633005740000|2021-09-30 12:42:20|2930.59|2930.59|2930.19|2930.19|2930.59|2930.59|2930.19|2930.19|0
1633008350000|2021-09-30 13:25:50|2915.11|2915.11|2914.84|2914.84|2915.11|2915.11|2914.84|2914.84|0
1633005750000|2021-09-30 12:42:30|2930.13|2930.13|2930.06|2930.06|2930.13|2930.13|2930.06|2930.06|0
1633008360000|2021-09-30 13:26:00|2914.35|2914.35|2914.89|2914.89|2914.89|2914.89|2914.23|2914.23|0
1633005770000|2021-09-30 12:42:50|2929.92|2929.92|2929.92|2929.92|2929.92|2929.92|2929.92|2929.92|0
1633008370000|2021-09-30 13:26:10|2914.77|2914.77|2913.79|2913.79|2914.77|2914.77|2913.79|2913.79|0
1633005780000|2021-09-30 12:43:00|2929.88|2929.88|2929.88|2929.88|2929.88|2929.88|2929.88|2929.88|0
1633008380000|2021-09-30 13:26:20|2913.85|2913.85|2913.7|2913.7|2913.85|2913.85|2913.66|2913.66|0
1633005790000|2021-09-30 12:43:10|2929.95|2929.95|2929.8|2929.8|2929.95|2929.95|2929.8|2929.8|0
1633008390000|2021-09-30 13:26:30|2913.59|2913.59|2913.47|2913.47|2913.59|2913.59|2913.3|2913.3|0
1633005800000|2021-09-30 12:43:20|2929.75|2929.75|2929.45|2929.45|2929.75|2929.75|2929.45|2929.45|0
1633008400000|2021-09-30 13:26:40|2913.4|2913.4|2913.16|2913.16|2913.4|2913.4|2913.16|2913.16|0
1633005810000|2021-09-30 12:43:30|2929.32|2929.32|2929.32|2929.32|2929.32|2929.32|2929.32|2929.32|0
1633008410000|2021-09-30 13:26:50|2913.31|2913.31|2913.31|2913.31|2913.31|2913.31|2913.31|2913.31|0
1633005820000|2021-09-30 12:43:40|2929.38|2929.38|2929.38|2929.38|2929.38|2929.38|2929.38|2929.38|0
1633008420000|2021-09-30 13:27:00|2913.06|2913.06|2912.62|2912.62|2913.06|2913.06|2912.62|2912.62|0
1633005830000|2021-09-30 12:43:50|2929.27|2929.27|2929.15|2929.15|2929.27|2929.27|2929.15|2929.15|0
1633008430000|2021-09-30 13:27:10|2912.38|2912.38|2912.31|2912.31|2912.38|2912.38|2912.25|2912.25|0
1633005850000|2021-09-30 12:44:10|2929.32|2929.32|2928.72|2928.72|2929.32|2929.32|2928.72|2928.72|0
1633008440000|2021-09-30 13:27:20|2912.8|2912.8|2912.12|2912.12|2912.8|2912.8|2911.97|2911.97|0
1633005860000|2021-09-30 12:44:20|2928.86|2928.86|2928.86|2928.86|2928.86|2928.86|2928.86|2928.86|0
1633008450000|2021-09-30 13:27:30|2912.22|2912.22|2912.47|2912.47|2912.71|2912.71|2912.22|2912.22|0
1633005870000|2021-09-30 12:44:30|2928.74|2928.74|2928.74|2928.74|2928.74|2928.74|2928.74|2928.74|0
1633008460000|2021-09-30 13:27:40|2912.4|2912.4|2912.02|2912.02|2912.4|2912.4|2911.92|2911.92|0
1633005890000|2021-09-30 12:44:50|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|0
1633008480000|2021-09-30 13:28:00|2912.08|2912.08|2911.89|2911.89|2912.38|2912.38|2911.89|2911.89|0
1633005900000|2021-09-30 12:45:00|2928.53|2928.53|2927.78|2927.78|2928.53|2928.53|2927.78|2927.78|0
1633008490000|2021-09-30 13:28:10|2911.82|2911.82|2911.46|2911.46|2911.82|2911.82|2911.46|2911.46|0
1633005910000|2021-09-30 12:45:10|2927.65|2927.65|2927.25|2927.25|2927.65|2927.65|2927.25|2927.25|0
1633008500000|2021-09-30 13:28:20|2911.31|2911.31|2911.99|2911.99|2911.99|2911.99|2911.28|2911.28|0
1633005920000|2021-09-30 12:45:20|2927.13|2927.13|2927.51|2927.51|2927.51|2927.51|2927.13|2927.13|0
1633008510000|2021-09-30 13:28:30|2911.74|2911.74|2911.74|2911.74|2911.74|2911.74|2911.74|2911.74|0
1633005940000|2021-09-30 12:45:40|2927.26|2927.26|2927.2|2927.2|2927.33|2927.33|2927.2|2927.2|0
1633008520000|2021-09-30 13:28:40|2911.62|2911.62|2911.62|2911.62|2911.74|2911.74|2911.62|2911.62|0
1633005950000|2021-09-30 12:45:50|2927.64|2927.64|2927.34|2927.34|2927.64|2927.64|2927.34|2927.34|0
1633008530000|2021-09-30 13:28:50|2911.77|2911.77|2912.06|2912.06|2912.06|2912.06|2911.77|2911.77|0
1633005960000|2021-09-30 12:46:00|2927.36|2927.36|2926.83|2926.83|2927.42|2927.42|2926.83|2926.83|0
1633008540000|2021-09-30 13:29:00|2911.91|2911.91|2911.08|2911.08|2911.98|2911.98|2911.08|2911.08|0
1633005970000|2021-09-30 12:46:10|2926.98|2926.98|2927.33|2927.33|2927.33|2927.33|2926.98|2926.98|0
1633008550000|2021-09-30 13:29:10|2910.83|2910.83|2910.67|2910.67|2910.83|2910.83|2910.65|2910.65|0
1633005980000|2021-09-30 12:46:20|2927.47|2927.47|2927.61|2927.61|2927.61|2927.61|2927.47|2927.47|0
1633008560000|2021-09-30 13:29:20|2910.77|2910.77|2910.77|2910.77|2910.77|2910.77|2910.77|2910.77|0
1633005990000|2021-09-30 12:46:30|2927.75|2927.75|2927.8|2927.8|2927.8|2927.8|2927.64|2927.64|0
1633008570000|2021-09-30 13:29:30|2911.26|2911.26|2910.45|2910.45|2911.26|2911.26|2910.45|2910.45|0
1633006000000|2021-09-30 12:46:40|2927.87|2927.87|2927.8|2927.8|2927.87|2927.87|2927.8|2927.8|0
1633008580000|2021-09-30 13:29:40|2910.41|2910.41|2910.57|2910.57|2910.57|2910.57|2910.41|2910.41|0
1633006020000|2021-09-30 12:47:00|2928.17|2928.17|2928.36|2928.36|2928.36|2928.36|2928.17|2928.17|0
1633008590000|2021-09-30 13:29:50|2910.81|2910.81|2910.39|2910.39|2910.81|2910.81|2910.32|2910.32|0
1633006040000|2021-09-30 12:47:20|2928.5|2928.5|2928.5|2928.5|2928.5|2928.5|2928.5|2928.5|0
1633008600000|2021-09-30 13:30:00|2910.02|2910.02|2909.6|2909.6|2910.27|2910.27|2909.48|2909.48|0
1633006050000|2021-09-30 12:47:30|2928.62|2928.62|2928.62|2928.62|2928.62|2928.62|2928.62|2928.62|0
1633008610000|2021-09-30 13:30:10|2909.84|2909.84|2908.7|2908.7|2909.84|2909.84|2908.39|2908.39|0
1633006060000|2021-09-30 12:47:40|2928.48|2928.48|2928.33|2928.33|2928.48|2928.48|2928.33|2928.33|0
1633008620000|2021-09-30 13:30:20|2908.62|2908.62|2909.51|2909.51|2909.64|2909.64|2908.48|2908.48|0
1633006070000|2021-09-30 12:47:50|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|0
1633008630000|2021-09-30 13:30:30|2909.66|2909.66|2910.39|2910.39|2910.56|2910.56|2909.66|2909.66|0
1633006080000|2021-09-30 12:48:00|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|0
1633008640000|2021-09-30 13:30:40|2910.59|2910.59|2911.51|2911.51|2912.67|2912.67|2910.59|2910.59|0
1633006090000|2021-09-30 12:48:10|2928.28|2928.28|2928.23|2928.23|2928.28|2928.28|2928.23|2928.23|0
1633006120000|2021-09-30 12:48:40|2928.38|2928.38|2928.31|2928.31|2928.38|2928.38|2928.31|2928.31|0
1633008650000|2021-09-30 13:30:50|2911.27|2911.27|2911.51|2911.51|2911.51|2911.51|2910.78|2910.78|0
1633006130000|2021-09-30 12:48:50|2928.17|2928.17|2928.17|2928.17|2928.17|2928.17|2928.17|2928.17|0
1633008660000|2021-09-30 13:31:00|2911.22|2911.22|2911.49|2911.49|2911.88|2911.88|2911.22|2911.22|0
1633006150000|2021-09-30 12:49:10|2927.88|2927.88|2927.93|2927.93|2927.93|2927.93|2927.82|2927.82|0
1633008670000|2021-09-30 13:31:10|2912.1|2912.1|2911.07|2911.07|2912.1|2912.1|2910.92|2910.92|0
1633006160000|2021-09-30 12:49:20|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|0
1633008680000|2021-09-30 13:31:20|2911|2911|2910.74|2910.74|2911.23|2911.23|2910.67|2910.67|0
1633006170000|2021-09-30 12:49:30|2927.71|2927.71|2927.56|2927.56|2927.71|2927.71|2927.56|2927.56|0
1633008690000|2021-09-30 13:31:30|2910.79|2910.79|2911.32|2911.32|2911.38|2911.38|2910.72|2910.72|0
1633008700000|2021-09-30 13:31:40|2911.21|2911.21|2911.39|2911.39|2911.52|2911.52|2911.07|2911.07|0
1633006200000|2021-09-30 12:50:00|2927.44|2927.44|2926.88|2926.88|2927.44|2927.44|2926.88|2926.88|0
1633008710000|2021-09-30 13:31:50|2911.51|2911.51|2911.4|2911.4|2911.56|2911.56|2911.4|2911.4|0
1633006210000|2021-09-30 12:50:10|2926.83|2926.83|2926.51|2926.51|2926.83|2926.83|2926.49|2926.49|0
1633008720000|2021-09-30 13:32:00|2911.64|2911.64|2912.4|2912.4|2912.4|2912.4|2911.58|2911.58|0
1633006220000|2021-09-30 12:50:20|2926.45|2926.45|2926.43|2926.43|2926.45|2926.45|2926.39|2926.39|0
1633008730000|2021-09-30 13:32:10|2912.33|2912.33|2912.35|2912.35|2912.55|2912.55|2912.33|2912.33|0
1633006260000|2021-09-30 12:51:00|2926.47|2926.47|2926.46|2926.46|2926.5|2926.5|2926.39|2926.39|0
1633008740000|2021-09-30 13:32:20|2912.29|2912.29|2913.61|2913.61|2913.62|2913.62|2912.29|2912.29|0
1633006270000|2021-09-30 12:51:10|2926.49|2926.49|2926.38|2926.38|2926.49|2926.49|2926.32|2926.32|0
1633008750000|2021-09-30 13:32:30|2913|2913|2913.03|2913.03|2913.15|2913.15|2913|2913|0
1633006280000|2021-09-30 12:51:20|2926.34|2926.34|2926.34|2926.34|2926.34|2926.34|2926.34|2926.34|0
1633008760000|2021-09-30 13:32:40|2912.91|2912.91|2912.15|2912.15|2912.91|2912.91|2912.1|2912.1|0
1633006300000|2021-09-30 12:51:40|2926.41|2926.41|2926.3|2926.3|2926.41|2926.41|2926.3|2926.3|0
1633008770000|2021-09-30 13:32:50|2912.35|2912.35|2912.47|2912.47|2912.47|2912.47|2911.92|2911.92|0
1633006310000|2021-09-30 12:51:50|2925.95|2925.95|2925.52|2925.52|2925.95|2925.95|2925.52|2925.52|0
1633008780000|2021-09-30 13:33:00|2912.54|2912.54|2913.63|2913.63|2913.63|2913.63|2912.54|2912.54|0
1633006320000|2021-09-30 12:52:00|2925.42|2925.42|2925.43|2925.43|2925.43|2925.43|2925.28|2925.28|0
1633008790000|2021-09-30 13:33:10|2913.8|2913.8|2913.76|2913.76|2913.85|2913.85|2913.56|2913.56|0
1633006330000|2021-09-30 12:52:10|2925.3|2925.3|2925.4|2925.4|2925.4|2925.4|2925.3|2925.3|0
1633008800000|2021-09-30 13:33:20|2913.8|2913.8|2912.77|2912.77|2914.09|2914.09|2912.67|2912.67|0
1633006340000|2021-09-30 12:52:20|2925.42|2925.42|2925.5|2925.5|2925.56|2925.56|2925.42|2925.42|0
1633008810000|2021-09-30 13:33:30|2912.65|2912.65|2912.81|2912.81|2912.81|2912.81|2912.38|2912.38|0
1633006350000|2021-09-30 12:52:30|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|0
1633008820000|2021-09-30 13:33:40|2912.69|2912.69|2913.06|2913.06|2913.06|2913.06|2912.69|2912.69|0
1633006360000|2021-09-30 12:52:40|2925.52|2925.52|2925.58|2925.58|2925.58|2925.58|2925.52|2925.52|0
1633008830000|2021-09-30 13:33:50|2912.99|2912.99|2912.94|2912.94|2912.99|2912.99|2912.55|2912.55|0
1633006380000|2021-09-30 12:53:00|2925.52|2925.52|2925.34|2925.34|2925.63|2925.63|2925.34|2925.34|0
1633008840000|2021-09-30 13:34:00|2913.14|2913.14|2914.82|2914.82|2914.82|2914.82|2913.14|2913.14|0
1633006390000|2021-09-30 12:53:10|2925.25|2925.25|2925.25|2925.25|2925.25|2925.25|2925.25|2925.25|0
1633008850000|2021-09-30 13:34:10|2914.92|2914.92|2914.78|2914.78|2915.12|2915.12|2914.78|2914.78|0
1633006400000|2021-09-30 12:53:20|2925.31|2925.31|2925.09|2925.09|2925.31|2925.31|2925.09|2925.09|0
1633008860000|2021-09-30 13:34:20|2914.84|2914.84|2915.51|2915.51|2915.53|2915.53|2914.77|2914.77|0
1633006410000|2021-09-30 12:53:30|2925.2|2925.2|2925.02|2925.02|2925.2|2925.2|2925.02|2925.02|0
1633008870000|2021-09-30 13:34:30|2915.76|2915.76|2915.97|2915.97|2915.97|2915.97|2915.76|2915.76|0
1633006420000|2021-09-30 12:53:40|2924.88|2924.88|2924.88|2924.88|2924.88|2924.88|2924.88|2924.88|0
1633008880000|2021-09-30 13:34:40|2915.84|2915.84|2915.37|2915.37|2915.84|2915.84|2915.37|2915.37|0
1633006440000|2021-09-30 12:54:00|2924.75|2924.75|2924.62|2924.62|2924.75|2924.75|2924.62|2924.62|0
1633008890000|2021-09-30 13:34:50|2915.3|2915.3|2915.31|2915.31|2915.37|2915.37|2915.3|2915.3|0
1633006450000|2021-09-30 12:54:10|2924.46|2924.46|2924.37|2924.37|2924.46|2924.46|2924.31|2924.31|0
1633008900000|2021-09-30 13:35:00|2915.38|2915.38|2916.43|2916.43|2916.43|2916.43|2915.38|2915.38|0
1633006460000|2021-09-30 12:54:20|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|0
1633006470000|2021-09-30 12:54:30|2924.49|2924.49|2925.15|2925.15|2925.15|2925.15|2924.49|2924.49|0
1633006480000|2021-09-30 12:54:40|2925.25|2925.25|2925.62|2925.62|2925.62|2925.62|2925.25|2925.25|0
1633006490000|2021-09-30 12:54:50|2925.68|2925.68|2925.66|2925.66|2925.81|2925.81|2925.52|2925.52|0
1633006500000|2021-09-30 12:55:00|2925.61|2925.61|2925.61|2925.61|2925.61|2925.61|2925.61|2925.61|0
1633006510000|2021-09-30 12:55:10|2925.41|2925.41|2925.41|2925.41|2925.41|2925.41|2925.41|2925.41|0
1633006520000|2021-09-30 12:55:20|2925.28|2925.28|2925.15|2925.15|2925.28|2925.28|2925.15|2925.15|0
1633006530000|2021-09-30 12:55:30|2925.22|2925.22|2925.26|2925.26|2925.26|2925.26|2925.22|2925.22|0
1633006540000|2021-09-30 12:55:40|2925.45|2925.45|2925.55|2925.55|2925.6|2925.6|2925.45|2925.45|0
1633006550000|2021-09-30 12:55:50|2925.69|2925.69|2925.89|2925.89|2925.89|2925.89|2925.64|2925.64|0
1633006560000|2021-09-30 12:56:00|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|0
1633006570000|2021-09-30 12:56:10|2925.94|2925.94|2926.12|2926.12|2926.26|2926.26|2925.94|2925.94|0
1633006590000|2021-09-30 12:56:30|2926.44|2926.44|2925.86|2925.86|2926.51|2926.51|2925.86|2925.86|0
1633006600000|2021-09-30 12:56:40|2925.75|2925.75|2925.86|2925.86|2925.98|2925.98|2925.75|2925.75|0
1633006610000|2021-09-30 12:56:50|2925.6|2925.6|2925.57|2925.57|2925.6|2925.6|2925.46|2925.46|0
1633008910000|2021-09-30 13:35:10|2916.28|2916.28|2916.94|2916.94|2916.94|2916.94|2916.28|2916.28|0
1633006620000|2021-09-30 12:57:00|2925.6|2925.6|2925.5|2925.5|2925.6|2925.6|2925.5|2925.5|0
1633006630000|2021-09-30 12:57:10|2925.35|2925.35|2925.21|2925.21|2925.35|2925.35|2925.21|2925.21|0
1633008920000|2021-09-30 13:35:20|2916.69|2916.69|2916.69|2916.69|2916.69|2916.69|2916.69|2916.69|0
1633006640000|2021-09-30 12:57:20|2925.15|2925.15|2925.6|2925.6|2925.6|2925.6|2925.15|2925.15|0
1633008930000|2021-09-30 13:35:30|2916.81|2916.81|2916.96|2916.96|2916.96|2916.96|2916.69|2916.69|0
1633006650000|2021-09-30 12:57:30|2925.75|2925.75|2925.52|2925.52|2925.75|2925.75|2925.52|2925.52|0
1633008940000|2021-09-30 13:35:40|2916.71|2916.71|2916.84|2916.84|2916.84|2916.84|2916.71|2916.71|0
1633006660000|2021-09-30 12:57:40|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|0
1633008950000|2021-09-30 13:35:50|2917.09|2917.09|2917.43|2917.43|2917.43|2917.43|2917.09|2917.09|0
1633006670000|2021-09-30 12:57:50|2925.58|2925.58|2925.28|2925.28|2925.58|2925.58|2925.28|2925.28|0
1633006680000|2021-09-30 12:58:00|2925.34|2925.34|2925.22|2925.22|2925.34|2925.34|2925.22|2925.22|0
1633008960000|2021-09-30 13:36:00|2917.54|2917.54|2917.19|2917.19|2917.75|2917.75|2917.19|2917.19|0
1633006690000|2021-09-30 12:58:10|2925.01|2925.01|2924.64|2924.64|2925.06|2925.06|2924.64|2924.64|0
1633006700000|2021-09-30 12:58:20|2924.36|2924.36|2924.18|2924.18|2924.5|2924.5|2924.18|2924.18|0
1633008970000|2021-09-30 13:36:10|2917.05|2917.05|2916.29|2916.29|2917.05|2917.05|2916.25|2916.25|0
1633006710000|2021-09-30 12:58:30|2924.25|2924.25|2924.18|2924.18|2924.25|2924.25|2924.18|2924.18|0
1633008980000|2021-09-30 13:36:20|2916.08|2916.08|2915.71|2915.71|2916.34|2916.34|2915.71|2915.71|0
1633006720000|2021-09-30 12:58:40|2924.06|2924.06|2923.99|2923.99|2924.06|2924.06|2923.99|2923.99|0
1633008990000|2021-09-30 13:36:30|2915.42|2915.42|2915.63|2915.63|2915.63|2915.63|2915.27|2915.27|0
1633006740000|2021-09-30 12:59:00|2923.93|2923.93|2923.86|2923.86|2923.93|2923.93|2923.86|2923.86|0
1633009000000|2021-09-30 13:36:40|2915.51|2915.51|2915.2|2915.2|2915.51|2915.51|2915.2|2915.2|0
1633006750000|2021-09-30 12:59:10|2923.84|2923.84|2923.79|2923.79|2923.84|2923.84|2923.79|2923.79|0
1633009010000|2021-09-30 13:36:50|2914.95|2914.95|2914.38|2914.38|2914.95|2914.95|2914.38|2914.38|0
1633006760000|2021-09-30 12:59:20|2923.75|2923.75|2923.79|2923.79|2923.79|2923.79|2923.75|2923.75|0
1633009020000|2021-09-30 13:37:00|2914.26|2914.26|2914.28|2914.28|2914.67|2914.67|2914.14|2914.14|0
1633006770000|2021-09-30 12:59:30|2923.89|2923.89|2923.96|2923.96|2924.02|2924.02|2923.89|2923.89|0
1633009030000|2021-09-30 13:37:10|2914.07|2914.07|2913.78|2913.78|2914.07|2914.07|2913.73|2913.73|0
1633006780000|2021-09-30 12:59:40|2923.93|2923.93|2923.93|2923.93|2923.93|2923.93|2923.93|2923.93|0
1633009040000|2021-09-30 13:37:20|2913.99|2913.99|2914.04|2914.04|2914.04|2914.04|2913.99|2913.99|0
1633006790000|2021-09-30 12:59:50|2923.81|2923.81|2923.45|2923.45|2923.81|2923.81|2923.44|2923.44|0
1633009050000|2021-09-30 13:37:30|2913.9|2913.9|2913.12|2913.12|2913.9|2913.9|2913.12|2913.12|0
1633006800000|2021-09-30 13:00:00|2923.55|2923.55|2923.59|2923.59|2923.59|2923.59|2923.49|2923.49|0
1633009060000|2021-09-30 13:37:40|2913.27|2913.27|2913.27|2913.27|2913.27|2913.27|2913.27|2913.27|0
1633006810000|2021-09-30 13:00:10|2923.71|2923.71|2924.03|2924.03|2924.03|2924.03|2923.71|2923.71|0
1633009070000|2021-09-30 13:37:50|2913.38|2913.38|2913.02|2913.02|2913.43|2913.43|2913.02|2913.02|0
1633006820000|2021-09-30 13:00:20|2923.91|2923.91|2923.97|2923.97|2923.97|2923.97|2923.91|2923.91|0
1633009080000|2021-09-30 13:38:00|2912.9|2912.9|2912.25|2912.25|2912.9|2912.9|2912.25|2912.25|0
1633006830000|2021-09-30 13:00:30|2924.04|2924.04|2923.92|2923.92|2924.04|2924.04|2923.92|2923.92|0
1633009090000|2021-09-30 13:38:10|2912.4|2912.4|2911.09|2911.09|2912.4|2912.4|2911.09|2911.09|0
1633006840000|2021-09-30 13:00:40|2923.81|2923.81|2923.41|2923.41|2923.81|2923.81|2923.41|2923.41|0
1633009100000|2021-09-30 13:38:20|2911.16|2911.16|2910.68|2910.68|2911.16|2911.16|2910.53|2910.53|0
1633006860000|2021-09-30 13:01:00|2923.56|2923.56|2923.66|2923.66|2923.72|2923.72|2923.56|2923.56|0
1633009110000|2021-09-30 13:38:30|2910.57|2910.57|2910.57|2910.57|2910.57|2910.57|2910.57|2910.57|0
1633006890000|2021-09-30 13:01:30|2923.7|2923.7|2923.59|2923.59|2923.82|2923.82|2923.59|2923.59|0
1633006900000|2021-09-30 13:01:40|2923.47|2923.47|2923.32|2923.32|2923.47|2923.47|2923.32|2923.32|0
1633009120000|2021-09-30 13:38:40|2910.54|2910.54|2909.93|2909.93|2910.54|2910.54|2909.93|2909.93|0
1633006920000|2021-09-30 13:02:00|2923.28|2923.28|2923.1|2923.1|2923.28|2923.28|2922.85|2922.85|0
1633009130000|2021-09-30 13:38:50|2909.78|2909.78|2909.64|2909.64|2909.85|2909.85|2909.49|2909.49|0
1633006930000|2021-09-30 13:02:10|2923.07|2923.07|2923.12|2923.12|2923.12|2923.12|2923|2923|0
1633009140000|2021-09-30 13:39:00|2909.47|2909.47|2909.38|2909.38|2909.48|2909.48|2909.38|2909.38|0
1633006940000|2021-09-30 13:02:20|2923.19|2923.19|2923.3|2923.3|2923.3|2923.3|2923.19|2923.19|0
1633009150000|2021-09-30 13:39:10|2909.65|2909.65|2908.92|2908.92|2909.65|2909.65|2908.92|2908.92|0
1633006980000|2021-09-30 13:03:00|2923.25|2923.25|2922.83|2922.83|2923.25|2923.25|2922.75|2922.75|0
1633009160000|2021-09-30 13:39:20|2909.04|2909.04|2908.51|2908.51|2909.04|2909.04|2908.51|2908.51|0
1633006990000|2021-09-30 13:03:10|2922.77|2922.77|2922.76|2922.76|2922.95|2922.95|2922.76|2922.76|0
1633009170000|2021-09-30 13:39:30|2908.44|2908.44|2907.96|2907.96|2908.44|2908.44|2907.95|2907.95|0
1633007000000|2021-09-30 13:03:20|2922.82|2922.82|2922.82|2922.82|2922.82|2922.82|2922.82|2922.82|0
1633009180000|2021-09-30 13:39:40|2908.03|2908.03|2908.39|2908.39|2908.39|2908.39|2908.03|2908.03|0
1633007020000|2021-09-30 13:03:40|2922.7|2922.7|2922.6|2922.6|2922.7|2922.7|2922.6|2922.6|0
1633009190000|2021-09-30 13:39:50|2908.46|2908.46|2908.7|2908.7|2908.75|2908.75|2908.46|2908.46|0
1633007030000|2021-09-30 13:03:50|2922.57|2922.57|2922.19|2922.19|2922.57|2922.57|2922.19|2922.19|0
1633007040000|2021-09-30 13:04:00|2922.25|2922.25|2921.84|2921.84|2922.25|2922.25|2921.84|2921.84|0
1633009200000|2021-09-30 13:40:00|2908.8|2908.8|2908.73|2908.73|2908.84|2908.84|2908.62|2908.62|0
1633007050000|2021-09-30 13:04:10|2921.59|2921.59|2921.54|2921.54|2921.59|2921.59|2921.54|2921.54|0
1633009210000|2021-09-30 13:40:10|2908.85|2908.85|2908.42|2908.42|2908.85|2908.85|2908.17|2908.17|0
1633007080000|2021-09-30 13:04:40|2921.61|2921.61|2921.37|2921.37|2921.61|2921.61|2921.37|2921.37|0
1633009230000|2021-09-30 13:40:30|2908.21|2908.21|2908.02|2908.02|2908.21|2908.21|2908.02|2908.02|0
1633007090000|2021-09-30 13:04:50|2921.47|2921.47|2921.84|2921.84|2921.84|2921.84|2921.47|2921.47|0
1633009240000|2021-09-30 13:40:40|2907.53|2907.53|2907.54|2907.54|2907.54|2907.54|2906.86|2906.86|0
1633009250000|2021-09-30 13:40:50|2907.51|2907.51|2907.63|2907.63|2907.63|2907.63|2907.39|2907.39|0
1633007100000|2021-09-30 13:05:00|2921.98|2921.98|2922|2922|2922.04|2922.04|2921.78|2921.78|0
1633009260000|2021-09-30 13:41:00|2907.56|2907.56|2907.5|2907.5|2907.56|2907.56|2907.5|2907.5|0
1633007110000|2021-09-30 13:05:10|2921.87|2921.87|2921.48|2921.48|2921.87|2921.87|2921.48|2921.48|0
1633009270000|2021-09-30 13:41:10|2907.06|2907.06|2906.82|2906.82|2907.06|2907.06|2906.67|2906.67|0
1633007120000|2021-09-30 13:05:20|2921.37|2921.37|2921.21|2921.21|2921.37|2921.37|2921.21|2921.21|0
1633007130000|2021-09-30 13:05:30|2921.13|2921.13|2920.99|2920.99|2921.13|2921.13|2920.99|2920.99|0
1633009280000|2021-09-30 13:41:20|2906.52|2906.52|2906.44|2906.44|2906.52|2906.52|2906.38|2906.38|0
1633007140000|2021-09-30 13:05:40|2920.87|2920.87|2920.99|2920.99|2920.99|2920.99|2920.87|2920.87|0
1633009300000|2021-09-30 13:41:40|2906.74|2906.74|2907.6|2907.6|2907.61|2907.61|2906.74|2906.74|0
1633007150000|2021-09-30 13:05:50|2920.88|2920.88|2920.93|2920.93|2920.93|2920.93|2920.88|2920.88|0
1633009310000|2021-09-30 13:41:50|2907.45|2907.45|2907.63|2907.63|2907.69|2907.69|2907.45|2907.45|0
1633007160000|2021-09-30 13:06:00|2920.91|2920.91|2921.34|2921.34|2921.34|2921.34|2920.91|2920.91|0
1633009320000|2021-09-30 13:42:00|2907.69|2907.69|2908.22|2908.22|2908.22|2908.22|2907.69|2907.69|0
1633007170000|2021-09-30 13:06:10|2921.37|2921.37|2921.37|2921.37|2921.37|2921.37|2921.37|2921.37|0
1633009330000|2021-09-30 13:42:10|2907.78|2907.78|2907.16|2907.16|2907.78|2907.78|2907.16|2907.16|0
1633007190000|2021-09-30 13:06:30|2921.44|2921.44|2921.39|2921.39|2921.5|2921.5|2921.39|2921.39|0
1633009350000|2021-09-30 13:42:30|2907.12|2907.12|2907.18|2907.18|2907.18|2907.18|2907.12|2907.12|0
1633007200000|2021-09-30 13:06:40|2921.15|2921.15|2921.6|2921.6|2921.6|2921.6|2921.15|2921.15|0
1633009360000|2021-09-30 13:42:40|2907.33|2907.33|2906.36|2906.36|2907.33|2907.33|2906.36|2906.36|0
1633007210000|2021-09-30 13:06:50|2921.58|2921.58|2921.77|2921.77|2921.84|2921.84|2921.58|2921.58|0
1633009370000|2021-09-30 13:42:50|2906.43|2906.43|2906.57|2906.57|2906.57|2906.57|2906.43|2906.43|0
1633007220000|2021-09-30 13:07:00|2921.71|2921.71|2921.93|2921.93|2922.21|2922.21|2921.71|2921.71|0
1633009380000|2021-09-30 13:43:00|2906.86|2906.86|2907.16|2907.16|2907.16|2907.16|2906.86|2906.86|0
1633007230000|2021-09-30 13:07:10|2921.86|2921.86|2921.73|2921.73|2921.86|2921.86|2921.54|2921.54|0
1633007240000|2021-09-30 13:07:20|2921.79|2921.79|2921.94|2921.94|2921.94|2921.94|2921.79|2921.79|0
1633007250000|2021-09-30 13:07:30|2921.9|2921.9|2921.72|2921.72|2922.03|2922.03|2921.72|2921.72|0
1633007260000|2021-09-30 13:07:40|2921.84|2921.84|2921.84|2921.84|2921.84|2921.84|2921.84|2921.84|0
1633007270000|2021-09-30 13:07:50|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|0
1633009390000|2021-09-30 13:43:10|2907.01|2907.01|2906.72|2906.72|2907.01|2907.01|2906.72|2906.72|0
1633007280000|2021-09-30 13:08:00|2921.75|2921.75|2921.6|2921.6|2921.75|2921.75|2921.6|2921.6|0
1633009400000|2021-09-30 13:43:20|2906.75|2906.75|2906.7|2906.7|2906.82|2906.82|2906.65|2906.65|0
1633007290000|2021-09-30 13:08:10|2921.75|2921.75|2921.85|2921.85|2921.85|2921.85|2921.75|2921.75|0
1633009410000|2021-09-30 13:43:30|2906.57|2906.57|2906.57|2906.57|2906.57|2906.57|2906.57|2906.57|0
1633007300000|2021-09-30 13:08:20|2921.72|2921.72|2921.79|2921.79|2921.79|2921.79|2921.72|2921.72|0
1633009420000|2021-09-30 13:43:40|2906.51|2906.51|2906.96|2906.96|2907.25|2907.25|2906.51|2906.51|0
1633007310000|2021-09-30 13:08:30|2921.84|2921.84|2922.17|2922.17|2922.17|2922.17|2921.78|2921.78|0
1633009440000|2021-09-30 13:44:00|2906.9|2906.9|2906.9|2906.9|2906.9|2906.9|2906.9|2906.9|0
1633007320000|2021-09-30 13:08:40|2922.39|2922.39|2922.39|2922.39|2922.39|2922.39|2922.39|2922.39|0
1633007330000|2021-09-30 13:08:50|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|0
1633007340000|2021-09-30 13:09:00|2922.52|2922.52|2922.42|2922.42|2922.53|2922.53|2922.42|2922.42|0
1633007370000|2021-09-30 13:09:30|2922.29|2922.29|2922.29|2922.29|2922.29|2922.29|2922.29|2922.29|0
1633007380000|2021-09-30 13:09:40|2922.17|2922.17|2922.43|2922.43|2922.43|2922.43|2922.17|2922.17|0
1633009450000|2021-09-30 13:44:10|2906.83|2906.83|2906.68|2906.68|2906.83|2906.83|2906.68|2906.68|0
1633007400000|2021-09-30 13:10:00|2922.37|2922.37|2922.06|2922.06|2922.37|2922.37|2922.06|2922.06|0
1633007410000|2021-09-30 13:10:10|2922.18|2922.18|2922.18|2922.18|2922.18|2922.18|2922.18|2922.18|0
1633007420000|2021-09-30 13:10:20|2922.33|2922.33|2922.38|2922.38|2922.38|2922.38|2922.33|2922.33|0
1633007430000|2021-09-30 13:10:30|2922.45|2922.45|2922.73|2922.73|2922.79|2922.79|2922.45|2922.45|0
1633007440000|2021-09-30 13:10:40|2922.99|2922.99|2923.43|2923.43|2923.43|2923.43|2922.99|2922.99|0
1633007450000|2021-09-30 13:10:50|2923.56|2923.56|2923.56|2923.56|2923.56|2923.56|2923.56|2923.56|0
1633009470000|2021-09-30 13:44:30|2906.24|2906.24|2906.24|2906.24|2906.24|2906.24|2906.24|2906.24|0
1633007460000|2021-09-30 13:11:00|2923.63|2923.63|2923.56|2923.56|2923.63|2923.63|2923.56|2923.56|0
1633007470000|2021-09-30 13:11:10|2923.6|2923.6|2923.32|2923.32|2923.66|2923.66|2923.32|2923.32|0
1633009480000|2021-09-30 13:44:40|2906.18|2906.18|2906.18|2906.18|2906.18|2906.18|2906.11|2906.11|0
1633007480000|2021-09-30 13:11:20|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|0
1633009490000|2021-09-30 13:44:50|2906.24|2906.24|2906.61|2906.61|2906.61|2906.61|2906.24|2906.24|0
1633007500000|2021-09-30 13:11:40|2923.6|2923.6|2923.33|2923.33|2923.6|2923.6|2923.33|2923.33|0
1633009500000|2021-09-30 13:45:00|2906.5|2906.5|2906.21|2906.21|2906.57|2906.57|2906.21|2906.21|0
1633007510000|2021-09-30 13:11:50|2923.46|2923.46|2923.39|2923.39|2923.46|2923.46|2923.39|2923.39|0
1633009510000|2021-09-30 13:45:10|2906.5|2906.5|2906.36|2906.36|2906.5|2906.5|2906.36|2906.36|0
1633007520000|2021-09-30 13:12:00|2923.28|2923.28|2923.28|2923.28|2923.41|2923.41|2923.28|2923.28|0
1633009520000|2021-09-30 13:45:20|2906.41|2906.41|2907.16|2907.16|2907.16|2907.16|2906.18|2906.18|0
1633007530000|2021-09-30 13:12:10|2923.15|2923.15|2923.09|2923.09|2923.15|2923.15|2923.09|2923.09|0
1633009530000|2021-09-30 13:45:30|2907.01|2907.01|2907.5|2907.5|2907.5|2907.5|2907.01|2907.01|0
1633007540000|2021-09-30 13:12:20|2923.06|2923.06|2923.06|2923.06|2923.06|2923.06|2923.06|2923.06|0
1633009540000|2021-09-30 13:45:40|2907.39|2907.39|2907.5|2907.5|2907.5|2907.5|2907.39|2907.39|0
1633007550000|2021-09-30 13:12:30|2923.18|2923.18|2923.18|2923.18|2923.37|2923.37|2923.18|2923.18|0
1633009550000|2021-09-30 13:45:50|2907.44|2907.44|2907.51|2907.51|2907.51|2907.51|2907.44|2907.44|0
1633007570000|2021-09-30 13:12:50|2923.06|2923.06|2923.12|2923.12|2923.19|2923.19|2923.06|2923.06|0
1633009560000|2021-09-30 13:46:00|2907.65|2907.65|2907.65|2907.65|2907.65|2907.65|2907.65|2907.65|0
1633007590000|2021-09-30 13:13:10|2922.98|2922.98|2922.83|2922.83|2922.98|2922.98|2922.83|2922.83|0
1633007600000|2021-09-30 13:13:20|2922.78|2922.78|2922.78|2922.78|2922.78|2922.78|2922.78|2922.78|0
1633009580000|2021-09-30 13:46:20|2907.78|2907.78|2908.04|2908.04|2908.04|2908.04|2907.78|2907.78|0
1633007610000|2021-09-30 13:13:30|2922.71|2922.71|2922.71|2922.71|2922.71|2922.71|2922.71|2922.71|0
1633009590000|2021-09-30 13:46:30|2908.28|2908.28|2909.54|2909.54|2909.67|2909.67|2908.28|2908.28|0
1633007620000|2021-09-30 13:13:40|2922.65|2922.65|2922.03|2922.03|2922.65|2922.65|2922.03|2922.03|0
1633009600000|2021-09-30 13:46:40|2909.58|2909.58|2909.38|2909.38|2909.58|2909.58|2909.38|2909.38|0
1633007630000|2021-09-30 13:13:50|2921.93|2921.93|2921.62|2921.62|2921.93|2921.93|2921.62|2921.62|0
1633009610000|2021-09-30 13:46:50|2909.43|2909.43|2909.61|2909.61|2909.61|2909.61|2909.43|2909.43|0
1633007640000|2021-09-30 13:14:00|2921.47|2921.47|2921.44|2921.44|2921.47|2921.47|2921.44|2921.44|0
1633009620000|2021-09-30 13:47:00|2910.05|2910.05|2910.27|2910.27|2910.4|2910.4|2910.05|2910.05|0
1633007650000|2021-09-30 13:14:10|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|0
1633009630000|2021-09-30 13:47:10|2910.22|2910.22|2910.22|2910.22|2910.22|2910.22|2910.22|2910.22|0
1633007660000|2021-09-30 13:14:20|2921.42|2921.42|2921.12|2921.12|2921.42|2921.42|2921.12|2921.12|0
1633009640000|2021-09-30 13:47:20|2910.36|2910.36|2911.19|2911.19|2911.24|2911.24|2910.36|2910.36|0
1633007670000|2021-09-30 13:14:30|2921.06|2921.06|2921.17|2921.17|2921.17|2921.17|2921.06|2921.06|0
1633009650000|2021-09-30 13:47:30|2911.33|2911.33|2911.44|2911.44|2911.45|2911.45|2911.33|2911.33|0
1633007680000|2021-09-30 13:14:40|2921.11|2921.11|2920.71|2920.71|2921.11|2921.11|2920.71|2920.71|0
1633009660000|2021-09-30 13:47:40|2911.93|2911.93|2911.75|2911.75|2912.04|2912.04|2911.72|2911.72|0
1633007690000|2021-09-30 13:14:50|2920.85|2920.85|2921.32|2921.32|2921.32|2921.32|2920.85|2920.85|0
1633009670000|2021-09-30 13:47:50|2911.61|2911.61|2911.07|2911.07|2911.61|2911.61|2911.07|2911.07|0
1633007700000|2021-09-30 13:15:00|2921.45|2921.45|2921.76|2921.76|2921.88|2921.88|2921.3|2921.3|0
1633009680000|2021-09-30 13:48:00|2911.14|2911.14|2911.13|2911.13|2911.2|2911.2|2911.09|2911.09|0
1633007710000|2021-09-30 13:15:10|2921.7|2921.7|2922.51|2922.51|2922.51|2922.51|2921.7|2921.7|0
1633009690000|2021-09-30 13:48:10|2911.17|2911.17|2911.62|2911.62|2911.62|2911.62|2911.17|2911.17|0
1633007720000|2021-09-30 13:15:20|2922.64|2922.64|2922.51|2922.51|2922.64|2922.64|2922.51|2922.51|0
1633009700000|2021-09-30 13:48:20|2911.52|2911.52|2910.9|2910.9|2911.52|2911.52|2910.9|2910.9|0
1633007730000|2021-09-30 13:15:30|2922.71|2922.71|2922.78|2922.78|2922.78|2922.78|2922.71|2922.71|0
1633009710000|2021-09-30 13:48:30|2910.77|2910.77|2910.47|2910.47|2910.77|2910.77|2910.47|2910.47|0
1633007740000|2021-09-30 13:15:40|2922.84|2922.84|2922.91|2922.91|2922.91|2922.91|2922.84|2922.84|0
1633009720000|2021-09-30 13:48:40|2910.61|2910.61|2910.73|2910.73|2910.86|2910.86|2910.61|2910.61|0
1633007760000|2021-09-30 13:16:00|2922.79|2922.79|2922.69|2922.69|2922.86|2922.86|2922.61|2922.61|0
1633009730000|2021-09-30 13:48:50|2910.61|2910.61|2910.88|2910.88|2910.88|2910.88|2910.61|2910.61|0
1633007770000|2021-09-30 13:16:10|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|0
1633009740000|2021-09-30 13:49:00|2910.75|2910.75|2910.75|2910.75|2910.75|2910.75|2910.75|2910.75|0
1633007780000|2021-09-30 13:16:20|2922.55|2922.55|2922.49|2922.49|2922.55|2922.55|2922.49|2922.49|0
1633009750000|2021-09-30 13:49:10|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|0
1633007790000|2021-09-30 13:16:30|2922.56|2922.56|2922.76|2922.76|2923|2923|2922.56|2922.56|0
1633009760000|2021-09-30 13:49:20|2910.81|2910.81|2910.38|2910.38|2910.87|2910.87|2910.38|2910.38|0
1633007800000|2021-09-30 13:16:40|2922.63|2922.63|2922.63|2922.63|2922.63|2922.63|2922.63|2922.63|0
1633009770000|2021-09-30 13:49:30|2910.53|2910.53|2910.24|2910.24|2910.53|2910.53|2910.13|2910.13|0
1633007810000|2021-09-30 13:16:50|2922.66|2922.66|2922.66|2922.66|2922.66|2922.66|2922.66|2922.66|0
1633009780000|2021-09-30 13:49:40|2910.27|2910.27|2910.45|2910.45|2910.45|2910.45|2910.27|2910.27|0
1633007820000|2021-09-30 13:17:00|2922.79|2922.79|2922.79|2922.79|2922.79|2922.79|2922.79|2922.79|0
1633009790000|2021-09-30 13:49:50|2910.34|2910.34|2910.85|2910.85|2910.85|2910.85|2910.34|2910.34|0
1633007830000|2021-09-30 13:17:10|2922.64|2922.64|2922.35|2922.35|2922.64|2922.64|2922.35|2922.35|0
1633007840000|2021-09-30 13:17:20|2922.31|2922.31|2922.19|2922.19|2922.31|2922.31|2922.19|2922.19|0
1633009800000|2021-09-30 13:50:00|2910.91|2910.91|2912.8|2912.8|2912.8|2912.8|2910.91|2910.91|0
1633007850000|2021-09-30 13:17:30|2921.99|2921.99|2921.97|2921.97|2921.99|2921.99|2921.79|2921.79|0
1633009810000|2021-09-30 13:50:10|2912.84|2912.84|2912.97|2912.97|2913.04|2913.04|2912.84|2912.84|0
1633007860000|2021-09-30 13:17:40|2922.08|2922.08|2921.93|2921.93|2922.08|2922.08|2921.93|2921.93|0
1633009820000|2021-09-30 13:50:20|2913.11|2913.11|2913.04|2913.04|2913.11|2913.11|2913.04|2913.04|0
1633007880000|2021-09-30 13:18:00|2922.04|2922.04|2922.17|2922.17|2922.17|2922.17|2922.04|2922.04|0
1633009830000|2021-09-30 13:50:30|2912.93|2912.93|2912.99|2912.99|2913.13|2913.13|2912.93|2912.93|0
1633007890000|2021-09-30 13:18:10|2922.04|2922.04|2922.24|2922.24|2922.24|2922.24|2922.04|2922.04|0
1633009840000|2021-09-30 13:50:40|2912.84|2912.84|2912.84|2912.84|2912.84|2912.84|2912.84|2912.84|0
1633007900000|2021-09-30 13:18:20|2922.29|2922.29|2922.54|2922.54|2922.54|2922.54|2922.29|2922.29|0
1633009850000|2021-09-30 13:50:50|2912.87|2912.87|2913.09|2913.09|2913.09|2913.09|2912.84|2912.84|0
1633007920000|2021-09-30 13:18:40|2922.41|2922.41|2922.38|2922.38|2922.5|2922.5|2922.29|2922.29|0
1633009860000|2021-09-30 13:51:00|2912.61|2912.61|2912.34|2912.34|2912.61|2912.61|2912.22|2912.22|0
1633009870000|2021-09-30 13:51:10|2912.48|2912.48|2912.48|2912.48|2912.48|2912.48|2912.19|2912.19|0
1633007930000|2021-09-30 13:18:50|2922.44|2922.44|2922.58|2922.58|2922.58|2922.58|2922.44|2922.44|0
1633009880000|2021-09-30 13:51:20|2912.72|2912.72|2912.66|2912.66|2912.72|2912.72|2912.66|2912.66|0
1633007940000|2021-09-30 13:19:00|2922.33|2922.33|2922.33|2922.33|2922.33|2922.33|2922.33|2922.33|0
1633009890000|2021-09-30 13:51:30|2912.9|2912.9|2912.71|2912.71|2912.9|2912.9|2912.42|2912.42|0
1633007950000|2021-09-30 13:19:10|2922.4|2922.4|2922.21|2922.21|2922.4|2922.4|2922.21|2922.21|0
1633009900000|2021-09-30 13:51:40|2912.84|2912.84|2912.67|2912.67|2912.84|2912.84|2912.61|2912.61|0
1633007960000|2021-09-30 13:19:20|2921.86|2921.86|2922.1|2922.1|2922.17|2922.17|2921.86|2921.86|0
1633009910000|2021-09-30 13:51:50|2912.71|2912.71|2912.71|2912.71|2912.71|2912.71|2912.71|2912.71|0
1633007970000|2021-09-30 13:19:30|2921.86|2921.86|2921.86|2921.86|2921.86|2921.86|2921.86|2921.86|0
1633009920000|2021-09-30 13:52:00|2913|2913|2914.08|2914.08|2914.08|2914.08|2913|2913|0
1633007980000|2021-09-30 13:19:40|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|0
1633009930000|2021-09-30 13:52:10|2914.14|2914.14|2913.56|2913.56|2914.2|2914.2|2913.56|2913.56|0
1633007990000|2021-09-30 13:19:50|2921.67|2921.67|2921.87|2921.87|2921.87|2921.87|2921.67|2921.67|0
1633009940000|2021-09-30 13:52:20|2913.61|2913.61|2913.55|2913.55|2913.61|2913.61|2913.48|2913.48|0
1633008000000|2021-09-30 13:20:00|2921.98|2921.98|2922.13|2922.13|2922.22|2922.22|2921.98|2921.98|0
1633009950000|2021-09-30 13:52:30|2913.68|2913.68|2913.81|2913.81|2913.81|2913.81|2913.68|2913.68|0
1633008010000|2021-09-30 13:20:10|2922.38|2922.38|2922.13|2922.13|2922.38|2922.38|2922.13|2922.13|0
1633009960000|2021-09-30 13:52:40|2913.67|2913.67|2913.62|2913.62|2913.67|2913.67|2913.62|2913.62|0
1633008020000|2021-09-30 13:20:20|2922.28|2922.28|2922.28|2922.28|2922.28|2922.28|2922.28|2922.28|0
1633009970000|2021-09-30 13:52:50|2913.56|2913.56|2913.6|2913.6|2913.67|2913.67|2913.56|2913.56|0
1633008030000|2021-09-30 13:20:30|2922.22|2922.22|2921.87|2921.87|2922.22|2922.22|2921.87|2921.87|0
1633009980000|2021-09-30 13:53:00|2913.67|2913.67|2913.67|2913.67|2913.67|2913.67|2913.67|2913.67|0
1633008040000|2021-09-30 13:20:40|2921.81|2921.81|2921.54|2921.54|2921.81|2921.81|2921.54|2921.54|0
1633009990000|2021-09-30 13:53:10|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|0
1633008050000|2021-09-30 13:20:50|2921.48|2921.48|2921.73|2921.73|2921.73|2921.73|2921.48|2921.48|0
1633010000000|2021-09-30 13:53:20|2914.06|2914.06|2913.83|2913.83|2914.12|2914.12|2913.53|2913.53|0
1633008060000|2021-09-30 13:21:00|2921.69|2921.69|2921.36|2921.36|2921.69|2921.69|2921.36|2921.36|0
1633010010000|2021-09-30 13:53:30|2913.76|2913.76|2914.2|2914.2|2914.33|2914.33|2913.76|2913.76|0
1633008070000|2021-09-30 13:21:10|2921.21|2921.21|2921.06|2921.06|2921.68|2921.68|2921.06|2921.06|0
1633010020000|2021-09-30 13:53:40|2914.24|2914.24|2913.87|2913.87|2914.24|2914.24|2913.87|2913.87|0
1633008080000|2021-09-30 13:21:20|2921|2921|2920.76|2920.76|2921|2921|2920.76|2920.76|0
1633010030000|2021-09-30 13:53:50|2913.99|2913.99|2914.24|2914.24|2914.24|2914.24|2913.99|2913.99|0
1633008090000|2021-09-30 13:21:30|2921|2921|2921|2921|2921.07|2921.07|2921|2921|0
1633010040000|2021-09-30 13:54:00|2914.19|2914.19|2914.22|2914.22|2914.44|2914.44|2914.19|2914.19|0
1633008100000|2021-09-30 13:21:40|2921.12|2921.12|2920.88|2920.88|2921.19|2921.19|2920.51|2920.51|0
1633010050000|2021-09-30 13:54:10|2914.24|2914.24|2914.12|2914.12|2914.24|2914.24|2914.12|2914.12|0
1633008110000|2021-09-30 13:21:50|2921|2921|2921.23|2921.23|2921.36|2921.36|2921|2921|0
1633010060000|2021-09-30 13:54:20|2913.68|2913.68|2913.66|2913.66|2913.76|2913.76|2913.61|2913.61|0
1633008120000|2021-09-30 13:22:00|2921.36|2921.36|2921.79|2921.79|2922.15|2922.15|2921.36|2921.36|0
1633010070000|2021-09-30 13:54:30|2913.73|2913.73|2914.19|2914.19|2914.19|2914.19|2913.73|2913.73|0
1633008130000|2021-09-30 13:22:10|2921.82|2921.82|2922|2922|2922|2922|2921.82|2921.82|0
1633010080000|2021-09-30 13:54:40|2913.96|2913.96|2914.21|2914.21|2914.21|2914.21|2913.96|2913.96|0
1633008140000|2021-09-30 13:22:20|2921.94|2921.94|2921.88|2921.88|2921.94|2921.94|2921.88|2921.88|0
1633010090000|2021-09-30 13:54:50|2914.15|2914.15|2914.28|2914.28|2914.28|2914.28|2914.15|2914.15|0
1633008150000|2021-09-30 13:22:30|2921.94|2921.94|2921.94|2921.94|2921.94|2921.94|2921.88|2921.88|0
1633008160000|2021-09-30 13:22:40|2921.84|2921.84|2921.8|2921.8|2921.84|2921.84|2921.8|2921.8|0
1633008180000|2021-09-30 13:23:00|2921.73|2921.73|2919.13|2919.13|2921.73|2921.73|2919.13|2919.13|0
1633008190000|2021-09-30 13:23:10|2919.27|2919.27|2919.3|2919.3|2919.42|2919.42|2919.27|2919.27|0
1633008200000|2021-09-30 13:23:20|2919.36|2919.36|2918.69|2918.69|2919.36|2919.36|2918.69|2918.69|0
1633008210000|2021-09-30 13:23:30|2918.57|2918.57|2917.99|2917.99|2918.69|2918.69|2917.99|2917.99|0
1633010100000|2021-09-30 13:55:00|2914.34|2914.34|2914.62|2914.62|2914.62|2914.62|2914.34|2914.34|0
1633008220000|2021-09-30 13:23:40|2917.87|2917.87|2917.74|2917.74|2917.87|2917.87|2917.74|2917.74|0
1633010110000|2021-09-30 13:55:10|2914.69|2914.69|2915.19|2915.19|2915.22|2915.22|2914.69|2914.69|0
1633008230000|2021-09-30 13:23:50|2917.68|2917.68|2917.35|2917.35|2917.74|2917.74|2917.35|2917.35|0
1633010120000|2021-09-30 13:55:20|2915.07|2915.07|2914.95|2914.95|2915.07|2915.07|2914.95|2914.95|0
1633008240000|2021-09-30 13:24:00|2917.3|2917.3|2917.1|2917.1|2917.3|2917.3|2917.1|2917.1|0
1633010130000|2021-09-30 13:55:30|2915|2915|2915|2915|2915|2915|2915|2915|0
1633008250000|2021-09-30 13:24:10|2917.24|2917.24|2917.24|2917.24|2917.24|2917.24|2917.24|2917.24|0
1633010150000|2021-09-30 13:55:50|2914.88|2914.88|2914.81|2914.81|2914.94|2914.94|2914.81|2914.81|0
1633008260000|2021-09-30 13:24:20|2917.1|2917.1|2917.07|2917.07|2917.15|2917.15|2917.03|2917.03|0
1633010160000|2021-09-30 13:56:00|2914.51|2914.51|2913.22|2913.22|2914.51|2914.51|2913.22|2913.22|0
1633008280000|2021-09-30 13:24:40|2916.34|2916.34|2916|2916|2916.34|2916.34|2916|2916|0
1633010170000|2021-09-30 13:56:10|2913.36|2913.36|2913.67|2913.67|2913.67|2913.67|2913.36|2913.36|0
1633008290000|2021-09-30 13:24:50|2915.63|2915.63|2915.45|2915.45|2915.63|2915.63|2915.45|2915.45|0
1633008300000|2021-09-30 13:25:00|2915.82|2915.82|2915.71|2915.71|2915.94|2915.94|2915.71|2915.71|0
1633008310000|2021-09-30 13:25:10|2915.58|2915.58|2915.93|2915.93|2915.93|2915.93|2915.58|2915.58|0
1633008320000|2021-09-30 13:25:20|2916.05|2916.05|2915.62|2915.62|2916.05|2916.05|2915.62|2915.62|0
1633008330000|2021-09-30 13:25:30|2915.51|2915.51|2915.27|2915.27|2915.62|2915.62|2915.27|2915.27|0
1633008340000|2021-09-30 13:25:40|2915.02|2915.02|2914.96|2914.96|2915.02|2915.02|2914.75|2914.75|0
1633010180000|2021-09-30 13:56:20|2913.53|2913.53|2913.53|2913.53|2913.53|2913.53|2913.53|2913.53|0
1633008350000|2021-09-30 13:25:50|2915.11|2915.11|2914.84|2914.84|2915.11|2915.11|2914.84|2914.84|0
1633010190000|2021-09-30 13:56:30|2913.46|2913.46|2912.6|2912.6|2913.46|2913.46|2912.6|2912.6|0
1633008360000|2021-09-30 13:26:00|2914.35|2914.35|2914.89|2914.89|2914.89|2914.89|2914.23|2914.23|0
1633010200000|2021-09-30 13:56:40|2912.4|2912.4|2912.28|2912.28|2912.4|2912.4|2912.28|2912.28|0
1633008370000|2021-09-30 13:26:10|2914.77|2914.77|2913.79|2913.79|2914.77|2914.77|2913.79|2913.79|0
1633010210000|2021-09-30 13:56:50|2912.17|2912.17|2912.02|2912.02|2912.17|2912.17|2912.02|2912.02|0
1633008380000|2021-09-30 13:26:20|2913.85|2913.85|2913.7|2913.7|2913.85|2913.85|2913.66|2913.66|0
1633010220000|2021-09-30 13:57:00|2911.89|2911.89|2910.37|2910.37|2911.89|2911.89|2910.37|2910.37|0
1633008390000|2021-09-30 13:26:30|2913.59|2913.59|2913.47|2913.47|2913.59|2913.59|2913.3|2913.3|0
1633010230000|2021-09-30 13:57:10|2910.27|2910.27|2909.96|2909.96|2910.37|2910.37|2909.96|2909.96|0
1633008400000|2021-09-30 13:26:40|2913.4|2913.4|2913.16|2913.16|2913.4|2913.4|2913.16|2913.16|0
1633010240000|2021-09-30 13:57:20|2909.9|2909.9|2910.07|2910.07|2910.07|2910.07|2909.76|2909.76|0
1633008410000|2021-09-30 13:26:50|2913.31|2913.31|2913.31|2913.31|2913.31|2913.31|2913.31|2913.31|0
1633010250000|2021-09-30 13:57:30|2910.29|2910.29|2910.59|2910.59|2910.59|2910.59|2910.29|2910.29|0
1633008420000|2021-09-30 13:27:00|2913.06|2913.06|2912.62|2912.62|2913.06|2913.06|2912.62|2912.62|0
1633010260000|2021-09-30 13:57:40|2910.64|2910.64|2910.71|2910.71|2910.71|2910.71|2910.64|2910.64|0
1633008430000|2021-09-30 13:27:10|2912.38|2912.38|2912.31|2912.31|2912.38|2912.38|2912.25|2912.25|0
1633010270000|2021-09-30 13:57:50|2910.57|2910.57|2910.95|2910.95|2910.95|2910.95|2910.57|2910.57|0
1633008440000|2021-09-30 13:27:20|2912.8|2912.8|2912.12|2912.12|2912.8|2912.8|2911.97|2911.97|0
1633010280000|2021-09-30 13:58:00|2911.2|2911.2|2911.33|2911.33|2911.44|2911.44|2911.2|2911.2|0
1633008450000|2021-09-30 13:27:30|2912.22|2912.22|2912.47|2912.47|2912.71|2912.71|2912.22|2912.22|0
1633010300000|2021-09-30 13:58:20|2910.84|2910.84|2910.38|2910.38|2910.84|2910.84|2910.38|2910.38|0
1633008460000|2021-09-30 13:27:40|2912.4|2912.4|2912.02|2912.02|2912.4|2912.4|2911.92|2911.92|0
1633010310000|2021-09-30 13:58:30|2910.26|2910.26|2910.26|2910.26|2910.4|2910.4|2910.15|2910.15|0
1633008480000|2021-09-30 13:28:00|2912.08|2912.08|2911.89|2911.89|2912.38|2912.38|2911.89|2911.89|0
1633010320000|2021-09-30 13:58:40|2910.32|2910.32|2910.74|2910.74|2910.74|2910.74|2910.32|2910.32|0
1633008490000|2021-09-30 13:28:10|2911.82|2911.82|2911.46|2911.46|2911.82|2911.82|2911.46|2911.46|0
1633008500000|2021-09-30 13:28:20|2911.31|2911.31|2911.99|2911.99|2911.99|2911.99|2911.28|2911.28|0
1633010330000|2021-09-30 13:58:50|2910.62|2910.62|2910.54|2910.54|2910.62|2910.62|2910.49|2910.49|0
1633008510000|2021-09-30 13:28:30|2911.74|2911.74|2911.74|2911.74|2911.74|2911.74|2911.74|2911.74|0
1633010340000|2021-09-30 13:59:00|2910.48|2910.48|2911.26|2911.26|2911.26|2911.26|2910.48|2910.48|0
1633008520000|2021-09-30 13:28:40|2911.62|2911.62|2911.62|2911.62|2911.74|2911.74|2911.62|2911.62|0
1633010350000|2021-09-30 13:59:10|2911.41|2911.41|2910.46|2910.46|2911.68|2911.68|2910.46|2910.46|0
1633008530000|2021-09-30 13:28:50|2911.77|2911.77|2912.06|2912.06|2912.06|2912.06|2911.77|2911.77|0
1633008540000|2021-09-30 13:29:00|2911.91|2911.91|2911.08|2911.08|2911.98|2911.98|2911.08|2911.08|0
1633010360000|2021-09-30 13:59:20|2910.39|2910.39|2909.91|2909.91|2910.39|2910.39|2909.77|2909.77|0
1633008550000|2021-09-30 13:29:10|2910.83|2910.83|2910.67|2910.67|2910.83|2910.83|2910.65|2910.65|0
1633010370000|2021-09-30 13:59:30|2909.85|2909.85|2910.27|2910.27|2910.27|2910.27|2909.85|2909.85|0
1633008560000|2021-09-30 13:29:20|2910.77|2910.77|2910.77|2910.77|2910.77|2910.77|2910.77|2910.77|0
1633010380000|2021-09-30 13:59:40|2910.21|2910.21|2909.48|2909.48|2910.21|2910.21|2909.48|2909.48|0
1633008570000|2021-09-30 13:29:30|2911.26|2911.26|2910.45|2910.45|2911.26|2911.26|2910.45|2910.45|0
1633010390000|2021-09-30 13:59:50|2909.34|2909.34|2908.78|2908.78|2909.34|2909.34|2908.71|2908.71|0
1633008580000|2021-09-30 13:29:40|2910.41|2910.41|2910.57|2910.57|2910.57|2910.57|2910.41|2910.41|0
1633008590000|2021-09-30 13:29:50|2910.81|2910.81|2910.39|2910.39|2910.81|2910.81|2910.32|2910.32|0
1633010400000|2021-09-30 14:00:00|2908.58|2908.58|2908.69|2908.69|2908.79|2908.79|2908.58|2908.58|0
1633010410000|2021-09-30 14:00:10|2908.72|2908.72|2908.69|2908.69|2908.72|2908.72|2908.69|2908.69|0
1633008600000|2021-09-30 13:30:00|2910.02|2910.02|2909.6|2909.6|2910.27|2910.27|2909.48|2909.48|0
1633010420000|2021-09-30 14:00:20|2908.63|2908.63|2908.56|2908.56|2908.63|2908.63|2908.52|2908.52|0
1633008610000|2021-09-30 13:30:10|2909.84|2909.84|2908.7|2908.7|2909.84|2909.84|2908.39|2908.39|0
1633010430000|2021-09-30 14:00:30|2908.85|2908.85|2909.14|2909.14|2909.14|2909.14|2908.85|2908.85|0
1633008620000|2021-09-30 13:30:20|2908.62|2908.62|2909.51|2909.51|2909.64|2909.64|2908.48|2908.48|0
1633010440000|2021-09-30 14:00:40|2909.26|2909.26|2909.26|2909.26|2909.26|2909.26|2909.26|2909.26|0
1633008630000|2021-09-30 13:30:30|2909.66|2909.66|2910.39|2910.39|2910.56|2910.56|2909.66|2909.66|0
1633010450000|2021-09-30 14:00:50|2909.15|2909.15|2908.29|2908.29|2909.15|2909.15|2908.29|2908.29|0
1633008640000|2021-09-30 13:30:40|2910.59|2910.59|2911.51|2911.51|2912.67|2912.67|2910.59|2910.59|0
1633010460000|2021-09-30 14:01:00|2908.15|2908.15|2908.18|2908.18|2908.18|2908.18|2908.15|2908.15|0
1633008650000|2021-09-30 13:30:50|2911.27|2911.27|2911.51|2911.51|2911.51|2911.51|2910.78|2910.78|0
1633010470000|2021-09-30 14:01:10|2908.15|2908.15|2908.13|2908.13|2908.28|2908.28|2908.13|2908.13|0
1633008660000|2021-09-30 13:31:00|2911.22|2911.22|2911.49|2911.49|2911.88|2911.88|2911.22|2911.22|0
1633010480000|2021-09-30 14:01:20|2908.28|2908.28|2908.28|2908.28|2908.28|2908.28|2908.28|2908.28|0
1633008670000|2021-09-30 13:31:10|2912.1|2912.1|2911.07|2911.07|2912.1|2912.1|2910.92|2910.92|0
1633010500000|2021-09-30 14:01:40|2908.34|2908.34|2908.23|2908.23|2908.34|2908.34|2908.23|2908.23|0
1633008680000|2021-09-30 13:31:20|2911|2911|2910.74|2910.74|2911.23|2911.23|2910.67|2910.67|0
1633010510000|2021-09-30 14:01:50|2908.35|2908.35|2908.35|2908.35|2908.35|2908.35|2908.35|2908.35|0
1633008690000|2021-09-30 13:31:30|2910.79|2910.79|2911.32|2911.32|2911.38|2911.38|2910.72|2910.72|0
1633010520000|2021-09-30 14:02:00|2908.79|2908.79|2909.07|2909.07|2909.07|2909.07|2908.79|2908.79|0
1633008700000|2021-09-30 13:31:40|2911.21|2911.21|2911.39|2911.39|2911.52|2911.52|2911.07|2911.07|0
1633008710000|2021-09-30 13:31:50|2911.51|2911.51|2911.4|2911.4|2911.56|2911.56|2911.4|2911.4|0
1633008720000|2021-09-30 13:32:00|2911.64|2911.64|2912.4|2912.4|2912.4|2912.4|2911.58|2911.58|0
1633010530000|2021-09-30 14:02:10|2909.19|2909.19|2909.19|2909.19|2909.19|2909.19|2909.19|2909.19|0
1633008730000|2021-09-30 13:32:10|2912.33|2912.33|2912.35|2912.35|2912.55|2912.55|2912.33|2912.33|0
1633010540000|2021-09-30 14:02:20|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|0
1633008740000|2021-09-30 13:32:20|2912.29|2912.29|2913.61|2913.61|2913.62|2913.62|2912.29|2912.29|0
1633010550000|2021-09-30 14:02:30|2909.41|2909.41|2910.23|2910.23|2910.3|2910.3|2909.41|2909.41|0
1633008750000|2021-09-30 13:32:30|2913|2913|2913.03|2913.03|2913.15|2913.15|2913|2913|0
1633010560000|2021-09-30 14:02:40|2910.16|2910.16|2910.29|2910.29|2910.29|2910.29|2910.16|2910.16|0
1633008760000|2021-09-30 13:32:40|2912.91|2912.91|2912.15|2912.15|2912.91|2912.91|2912.1|2912.1|0
1633010570000|2021-09-30 14:02:50|2910.14|2910.14|2909.94|2909.94|2910.2|2910.2|2909.94|2909.94|0
1633008770000|2021-09-30 13:32:50|2912.35|2912.35|2912.47|2912.47|2912.47|2912.47|2911.92|2911.92|0
1633010580000|2021-09-30 14:03:00|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|0
1633008780000|2021-09-30 13:33:00|2912.54|2912.54|2913.63|2913.63|2913.63|2913.63|2912.54|2912.54|0
1633010600000|2021-09-30 14:03:20|2909.73|2909.73|2910.09|2910.09|2910.09|2910.09|2909.73|2909.73|0
1633008790000|2021-09-30 13:33:10|2913.8|2913.8|2913.76|2913.76|2913.85|2913.85|2913.56|2913.56|0
1633010610000|2021-09-30 14:03:30|2909.85|2909.85|2909.54|2909.54|2909.85|2909.85|2909.54|2909.54|0
1633008800000|2021-09-30 13:33:20|2913.8|2913.8|2912.77|2912.77|2914.09|2914.09|2912.67|2912.67|0
1633010620000|2021-09-30 14:03:40|2909.4|2909.4|2909.4|2909.4|2909.4|2909.4|2909.4|2909.4|0
1633008810000|2021-09-30 13:33:30|2912.65|2912.65|2912.81|2912.81|2912.81|2912.81|2912.38|2912.38|0
1633010640000|2021-09-30 14:04:00|2909.27|2909.27|2909.1|2909.1|2909.27|2909.27|2909.1|2909.1|0
1633008820000|2021-09-30 13:33:40|2912.69|2912.69|2913.06|2913.06|2913.06|2913.06|2912.69|2912.69|0
1633010650000|2021-09-30 14:04:10|2909.04|2909.04|2909.04|2909.04|2909.04|2909.04|2908.84|2908.84|0
1633008830000|2021-09-30 13:33:50|2912.99|2912.99|2912.94|2912.94|2912.99|2912.99|2912.55|2912.55|0
1633010670000|2021-09-30 14:04:30|2909.17|2909.17|2909.17|2909.17|2909.17|2909.17|2909.17|2909.17|0
1633008840000|2021-09-30 13:34:00|2913.14|2913.14|2914.82|2914.82|2914.82|2914.82|2913.14|2913.14|0
1633008850000|2021-09-30 13:34:10|2914.92|2914.92|2914.78|2914.78|2915.12|2915.12|2914.78|2914.78|0
1633008860000|2021-09-30 13:34:20|2914.84|2914.84|2915.51|2915.51|2915.53|2915.53|2914.77|2914.77|0
1633008870000|2021-09-30 13:34:30|2915.76|2915.76|2915.97|2915.97|2915.97|2915.97|2915.76|2915.76|0
1633008880000|2021-09-30 13:34:40|2915.84|2915.84|2915.37|2915.37|2915.84|2915.84|2915.37|2915.37|0
1633008890000|2021-09-30 13:34:50|2915.3|2915.3|2915.31|2915.31|2915.37|2915.37|2915.3|2915.3|0
1633010680000|2021-09-30 14:04:40|2909.24|2909.24|2909.96|2909.96|2909.96|2909.96|2909.24|2909.24|0
1633008900000|2021-09-30 13:35:00|2915.38|2915.38|2916.43|2916.43|2916.43|2916.43|2915.38|2915.38|0
1633010690000|2021-09-30 14:04:50|2910.03|2910.03|2909.7|2909.7|2910.03|2910.03|2909.7|2909.7|0
1633008910000|2021-09-30 13:35:10|2916.28|2916.28|2916.94|2916.94|2916.94|2916.94|2916.28|2916.28|0
1633010700000|2021-09-30 14:05:00|2909.75|2909.75|2908.83|2908.83|2909.83|2909.83|2908.83|2908.83|0
1633008920000|2021-09-30 13:35:20|2916.69|2916.69|2916.69|2916.69|2916.69|2916.69|2916.69|2916.69|0
1633010710000|2021-09-30 14:05:10|2908.76|2908.76|2907.97|2907.97|2908.76|2908.76|2907.97|2907.97|0
1633008930000|2021-09-30 13:35:30|2916.81|2916.81|2916.96|2916.96|2916.96|2916.96|2916.69|2916.69|0
1633010720000|2021-09-30 14:05:20|2907.67|2907.67|2907.31|2907.31|2907.67|2907.67|2907.31|2907.31|0
1633008940000|2021-09-30 13:35:40|2916.71|2916.71|2916.84|2916.84|2916.84|2916.84|2916.71|2916.71|0
1633008950000|2021-09-30 13:35:50|2917.09|2917.09|2917.43|2917.43|2917.43|2917.43|2917.09|2917.09|0
1633008960000|2021-09-30 13:36:00|2917.54|2917.54|2917.19|2917.19|2917.75|2917.75|2917.19|2917.19|0
1633008970000|2021-09-30 13:36:10|2917.05|2917.05|2916.29|2916.29|2917.05|2917.05|2916.25|2916.25|0
1633008980000|2021-09-30 13:36:20|2916.08|2916.08|2915.71|2915.71|2916.34|2916.34|2915.71|2915.71|0
1633010730000|2021-09-30 14:05:30|2907.37|2907.37|2907.61|2907.61|2907.67|2907.67|2907.37|2907.37|0
1633008990000|2021-09-30 13:36:30|2915.42|2915.42|2915.63|2915.63|2915.63|2915.63|2915.27|2915.27|0
1633010740000|2021-09-30 14:05:40|2907.55|2907.55|2907.23|2907.23|2907.55|2907.55|2907.23|2907.23|0
1633009000000|2021-09-30 13:36:40|2915.51|2915.51|2915.2|2915.2|2915.51|2915.51|2915.2|2915.2|0
1633010750000|2021-09-30 14:05:50|2906.98|2906.98|2906.96|2906.96|2906.98|2906.98|2906.72|2906.72|0
1633009010000|2021-09-30 13:36:50|2914.95|2914.95|2914.38|2914.38|2914.95|2914.95|2914.38|2914.38|0
1633010760000|2021-09-30 14:06:00|2907.02|2907.02|2906.91|2906.91|2907.08|2907.08|2906.78|2906.78|0
1633009020000|2021-09-30 13:37:00|2914.26|2914.26|2914.28|2914.28|2914.67|2914.67|2914.14|2914.14|0
1633010770000|2021-09-30 14:06:10|2906.8|2906.8|2906.32|2906.32|2906.8|2906.8|2906.27|2906.27|0
1633009030000|2021-09-30 13:37:10|2914.07|2914.07|2913.78|2913.78|2914.07|2914.07|2913.73|2913.73|0
1633010780000|2021-09-30 14:06:20|2906.27|2906.27|2906.14|2906.14|2906.27|2906.27|2906.14|2906.14|0
1633009040000|2021-09-30 13:37:20|2913.99|2913.99|2914.04|2914.04|2914.04|2914.04|2913.99|2913.99|0
1633010790000|2021-09-30 14:06:30|2906.01|2906.01|2905.62|2905.62|2906.01|2906.01|2905.62|2905.62|0
1633009050000|2021-09-30 13:37:30|2913.9|2913.9|2913.12|2913.12|2913.9|2913.9|2913.12|2913.12|0
1633010800000|2021-09-30 14:06:40|2905.69|2905.69|2905.58|2905.58|2905.69|2905.69|2905.58|2905.58|0
1633009060000|2021-09-30 13:37:40|2913.27|2913.27|2913.27|2913.27|2913.27|2913.27|2913.27|2913.27|0
1633009070000|2021-09-30 13:37:50|2913.38|2913.38|2913.02|2913.02|2913.43|2913.43|2913.02|2913.02|0
1633009080000|2021-09-30 13:38:00|2912.9|2912.9|2912.25|2912.25|2912.9|2912.9|2912.25|2912.25|0
1633010810000|2021-09-30 14:06:50|2905.47|2905.47|2905.53|2905.53|2905.53|2905.53|2905.47|2905.47|0
1633009090000|2021-09-30 13:38:10|2912.4|2912.4|2911.09|2911.09|2912.4|2912.4|2911.09|2911.09|0
1633010820000|2021-09-30 14:07:00|2905.47|2905.47|2905.22|2905.22|2905.47|2905.47|2905.16|2905.16|0
1633009100000|2021-09-30 13:38:20|2911.16|2911.16|2910.68|2910.68|2911.16|2911.16|2910.53|2910.53|0
1633009110000|2021-09-30 13:38:30|2910.57|2910.57|2910.57|2910.57|2910.57|2910.57|2910.57|2910.57|0
1633009120000|2021-09-30 13:38:40|2910.54|2910.54|2909.93|2909.93|2910.54|2910.54|2909.93|2909.93|0
1633009130000|2021-09-30 13:38:50|2909.78|2909.78|2909.64|2909.64|2909.85|2909.85|2909.49|2909.49|0
1633009140000|2021-09-30 13:39:00|2909.47|2909.47|2909.38|2909.38|2909.48|2909.48|2909.38|2909.38|0
1633010830000|2021-09-30 14:07:10|2905.19|2905.19|2905.39|2905.39|2905.39|2905.39|2905.19|2905.19|0
1633009150000|2021-09-30 13:39:10|2909.65|2909.65|2908.92|2908.92|2909.65|2909.65|2908.92|2908.92|0
1633010840000|2021-09-30 14:07:20|2905.26|2905.26|2905.3|2905.3|2905.3|2905.3|2905.2|2905.2|0
1633009160000|2021-09-30 13:39:20|2909.04|2909.04|2908.51|2908.51|2909.04|2909.04|2908.51|2908.51|0
1633010850000|2021-09-30 14:07:30|2905.23|2905.23|2905.91|2905.91|2905.91|2905.91|2905.18|2905.18|0
1633009170000|2021-09-30 13:39:30|2908.44|2908.44|2907.96|2907.96|2908.44|2908.44|2907.95|2907.95|0
1633010860000|2021-09-30 14:07:40|2905.78|2905.78|2906.31|2906.31|2906.36|2906.36|2905.78|2905.78|0
1633009180000|2021-09-30 13:39:40|2908.03|2908.03|2908.39|2908.39|2908.39|2908.39|2908.03|2908.03|0
1633010870000|2021-09-30 14:07:50|2906.37|2906.37|2906.44|2906.44|2906.44|2906.44|2906.37|2906.37|0
1633009190000|2021-09-30 13:39:50|2908.46|2908.46|2908.7|2908.7|2908.75|2908.75|2908.46|2908.46|0
1633010880000|2021-09-30 14:08:00|2906.56|2906.56|2907.79|2907.79|2907.79|2907.79|2906.56|2906.56|0
1633009200000|2021-09-30 13:40:00|2908.8|2908.8|2908.73|2908.73|2908.84|2908.84|2908.62|2908.62|0
1633010890000|2021-09-30 14:08:10|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|0
1633009210000|2021-09-30 13:40:10|2908.85|2908.85|2908.42|2908.42|2908.85|2908.85|2908.17|2908.17|0
1633010900000|2021-09-30 14:08:20|2907.95|2907.95|2907.95|2907.95|2908.14|2908.14|2907.95|2907.95|0
1633009230000|2021-09-30 13:40:30|2908.21|2908.21|2908.02|2908.02|2908.21|2908.21|2908.02|2908.02|0
1633010910000|2021-09-30 14:08:30|2908.07|2908.07|2908.23|2908.23|2908.23|2908.23|2908.07|2908.07|0
1633009240000|2021-09-30 13:40:40|2907.53|2907.53|2907.54|2907.54|2907.54|2907.54|2906.86|2906.86|0
1633010920000|2021-09-30 14:08:40|2908.29|2908.29|2908.29|2908.29|2908.29|2908.29|2908.29|2908.29|0
1633009250000|2021-09-30 13:40:50|2907.51|2907.51|2907.63|2907.63|2907.63|2907.63|2907.39|2907.39|0
1633010930000|2021-09-30 14:08:50|2907.89|2907.89|2908|2908|2908|2908|2907.89|2907.89|0
1633009260000|2021-09-30 13:41:00|2907.56|2907.56|2907.5|2907.5|2907.56|2907.56|2907.5|2907.5|0
1633010940000|2021-09-30 14:09:00|2908.15|2908.15|2908.59|2908.59|2908.59|2908.59|2908.15|2908.15|0
1633009270000|2021-09-30 13:41:10|2907.06|2907.06|2906.82|2906.82|2907.06|2907.06|2906.67|2906.67|0
1633010950000|2021-09-30 14:09:10|2908.63|2908.63|2908.59|2908.59|2908.63|2908.63|2908.59|2908.59|0
1633009280000|2021-09-30 13:41:20|2906.52|2906.52|2906.44|2906.44|2906.52|2906.52|2906.38|2906.38|0
1633010960000|2021-09-30 14:09:20|2908.71|2908.71|2908.82|2908.82|2908.82|2908.82|2908.71|2908.71|0
1633009300000|2021-09-30 13:41:40|2906.74|2906.74|2907.6|2907.6|2907.61|2907.61|2906.74|2906.74|0
1633010970000|2021-09-30 14:09:30|2908.79|2908.79|2908.82|2908.82|2908.82|2908.82|2908.79|2908.79|0
1633009310000|2021-09-30 13:41:50|2907.45|2907.45|2907.63|2907.63|2907.69|2907.69|2907.45|2907.45|0
1633010990000|2021-09-30 14:09:50|2908.94|2908.94|2909.65|2909.65|2909.65|2909.65|2908.94|2908.94|0
1633009320000|2021-09-30 13:42:00|2907.69|2907.69|2908.22|2908.22|2908.22|2908.22|2907.69|2907.69|0
1633009330000|2021-09-30 13:42:10|2907.78|2907.78|2907.16|2907.16|2907.78|2907.78|2907.16|2907.16|0
1633011000000|2021-09-30 14:10:00|2909.7|2909.7|2909.62|2909.62|2909.81|2909.81|2909.62|2909.62|0
1633009350000|2021-09-30 13:42:30|2907.12|2907.12|2907.18|2907.18|2907.18|2907.18|2907.12|2907.12|0
1633011010000|2021-09-30 14:10:10|2909.47|2909.47|2909.15|2909.15|2909.47|2909.47|2909.15|2909.15|0
1633009360000|2021-09-30 13:42:40|2907.33|2907.33|2906.36|2906.36|2907.33|2907.33|2906.36|2906.36|0
1633011020000|2021-09-30 14:10:20|2909.05|2909.05|2909.05|2909.05|2909.05|2909.05|2909.05|2909.05|0
1633009370000|2021-09-30 13:42:50|2906.43|2906.43|2906.57|2906.57|2906.57|2906.57|2906.43|2906.43|0
1633011030000|2021-09-30 14:10:30|2909.11|2909.11|2909.28|2909.28|2909.38|2909.38|2909.11|2909.11|0
1633009380000|2021-09-30 13:43:00|2906.86|2906.86|2907.16|2907.16|2907.16|2907.16|2906.86|2906.86|0
1633011040000|2021-09-30 14:10:40|2909.35|2909.35|2909.69|2909.69|2909.69|2909.69|2909.35|2909.35|0
1633009390000|2021-09-30 13:43:10|2907.01|2907.01|2906.72|2906.72|2907.01|2907.01|2906.72|2906.72|0
1633011050000|2021-09-30 14:10:50|2909.83|2909.83|2910.12|2910.12|2910.12|2910.12|2909.83|2909.83|0
1633009400000|2021-09-30 13:43:20|2906.75|2906.75|2906.7|2906.7|2906.82|2906.82|2906.65|2906.65|0
1633011060000|2021-09-30 14:11:00|2910.05|2910.05|2909.72|2909.72|2910.05|2910.05|2909.72|2909.72|0
1633009410000|2021-09-30 13:43:30|2906.57|2906.57|2906.57|2906.57|2906.57|2906.57|2906.57|2906.57|0
1633011070000|2021-09-30 14:11:10|2909.78|2909.78|2909.85|2909.85|2909.85|2909.85|2909.7|2909.7|0
1633009420000|2021-09-30 13:43:40|2906.51|2906.51|2906.96|2906.96|2907.25|2907.25|2906.51|2906.51|0
1633011080000|2021-09-30 14:11:20|2909.95|2909.95|2909.61|2909.61|2909.95|2909.95|2909.61|2909.61|0
1633009440000|2021-09-30 13:44:00|2906.9|2906.9|2906.9|2906.9|2906.9|2906.9|2906.9|2906.9|0
1633011090000|2021-09-30 14:11:30|2909.67|2909.67|2909.75|2909.75|2909.75|2909.75|2909.67|2909.67|0
1633009450000|2021-09-30 13:44:10|2906.83|2906.83|2906.68|2906.68|2906.83|2906.83|2906.68|2906.68|0
1633011100000|2021-09-30 14:11:40|2909.61|2909.61|2909.39|2909.39|2909.61|2909.61|2909.39|2909.39|0
1633009470000|2021-09-30 13:44:30|2906.24|2906.24|2906.24|2906.24|2906.24|2906.24|2906.24|2906.24|0
1633011110000|2021-09-30 14:11:50|2909.32|2909.32|2909.28|2909.28|2909.32|2909.32|2909.21|2909.21|0
1633009480000|2021-09-30 13:44:40|2906.18|2906.18|2906.18|2906.18|2906.18|2906.18|2906.11|2906.11|0
1633011120000|2021-09-30 14:12:00|2909.21|2909.21|2909.1|2909.1|2909.21|2909.21|2908.85|2908.85|0
1633009490000|2021-09-30 13:44:50|2906.24|2906.24|2906.61|2906.61|2906.61|2906.61|2906.24|2906.24|0
1633011130000|2021-09-30 14:12:10|2909.04|2909.04|2908.99|2908.99|2909.04|2909.04|2908.92|2908.92|0
1633009500000|2021-09-30 13:45:00|2906.5|2906.5|2906.21|2906.21|2906.57|2906.57|2906.21|2906.21|0
1633011140000|2021-09-30 14:12:20|2908.92|2908.92|2909.12|2909.12|2909.17|2909.17|2908.92|2908.92|0
1633009510000|2021-09-30 13:45:10|2906.5|2906.5|2906.36|2906.36|2906.5|2906.5|2906.36|2906.36|0
1633011150000|2021-09-30 14:12:30|2909.18|2909.18|2909.36|2909.36|2909.43|2909.43|2909.18|2909.18|0
1633009520000|2021-09-30 13:45:20|2906.41|2906.41|2907.16|2907.16|2907.16|2907.16|2906.18|2906.18|0
1633011160000|2021-09-30 14:12:40|2909.24|2909.24|2909.17|2909.17|2909.24|2909.24|2909.17|2909.17|0
1633009530000|2021-09-30 13:45:30|2907.01|2907.01|2907.5|2907.5|2907.5|2907.5|2907.01|2907.01|0
1633011170000|2021-09-30 14:12:50|2909.05|2909.05|2908.9|2908.9|2909.05|2909.05|2908.9|2908.9|0
1633009540000|2021-09-30 13:45:40|2907.39|2907.39|2907.5|2907.5|2907.5|2907.5|2907.39|2907.39|0
1633011180000|2021-09-30 14:13:00|2908.78|2908.78|2908.97|2908.97|2908.97|2908.97|2908.73|2908.73|0
1633009550000|2021-09-30 13:45:50|2907.44|2907.44|2907.51|2907.51|2907.51|2907.51|2907.44|2907.44|0
1633011190000|2021-09-30 14:13:10|2909.07|2909.07|2908.73|2908.73|2909.1|2909.1|2908.73|2908.73|0
1633009560000|2021-09-30 13:46:00|2907.65|2907.65|2907.65|2907.65|2907.65|2907.65|2907.65|2907.65|0
1633011200000|2021-09-30 14:13:20|2908.66|2908.66|2908.73|2908.73|2908.73|2908.73|2908.56|2908.56|0
1633009580000|2021-09-30 13:46:20|2907.78|2907.78|2908.04|2908.04|2908.04|2908.04|2907.78|2907.78|0
1633009590000|2021-09-30 13:46:30|2908.28|2908.28|2909.54|2909.54|2909.67|2909.67|2908.28|2908.28|0
1633011210000|2021-09-30 14:13:30|2908.83|2908.83|2908.45|2908.45|2908.83|2908.83|2908.45|2908.45|0
1633009600000|2021-09-30 13:46:40|2909.58|2909.58|2909.38|2909.38|2909.58|2909.58|2909.38|2909.38|0
1633011220000|2021-09-30 14:13:40|2908.35|2908.35|2908.28|2908.28|2908.35|2908.35|2908.28|2908.28|0
1633009610000|2021-09-30 13:46:50|2909.43|2909.43|2909.61|2909.61|2909.61|2909.61|2909.43|2909.43|0
1633011230000|2021-09-30 14:13:50|2908.34|2908.34|2908.25|2908.25|2908.4|2908.4|2908.25|2908.25|0
1633009620000|2021-09-30 13:47:00|2910.05|2910.05|2910.27|2910.27|2910.4|2910.4|2910.05|2910.05|0
1633011240000|2021-09-30 14:14:00|2908.19|2908.19|2908.16|2908.16|2908.19|2908.19|2908.04|2908.04|0
1633009630000|2021-09-30 13:47:10|2910.22|2910.22|2910.22|2910.22|2910.22|2910.22|2910.22|2910.22|0
1633011250000|2021-09-30 14:14:10|2907.92|2907.92|2907.92|2907.92|2907.92|2907.92|2907.92|2907.92|0
1633009640000|2021-09-30 13:47:20|2910.36|2910.36|2911.19|2911.19|2911.24|2911.24|2910.36|2910.36|0
1633011260000|2021-09-30 14:14:20|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|0
1633009650000|2021-09-30 13:47:30|2911.33|2911.33|2911.44|2911.44|2911.45|2911.45|2911.33|2911.33|0
1633011270000|2021-09-30 14:14:30|2907.99|2907.99|2907.81|2907.81|2907.99|2907.99|2907.81|2907.81|0
1633009660000|2021-09-30 13:47:40|2911.93|2911.93|2911.75|2911.75|2912.04|2912.04|2911.72|2911.72|0
1633011280000|2021-09-30 14:14:40|2907.66|2907.66|2907.22|2907.22|2907.66|2907.66|2907.22|2907.22|0
1633009670000|2021-09-30 13:47:50|2911.61|2911.61|2911.07|2911.07|2911.61|2911.61|2911.07|2911.07|0
1633011290000|2021-09-30 14:14:50|2906.98|2906.98|2907.01|2907.01|2907.01|2907.01|2906.65|2906.65|0
1633009680000|2021-09-30 13:48:00|2911.14|2911.14|2911.13|2911.13|2911.2|2911.2|2911.09|2911.09|0
1633011300000|2021-09-30 14:15:00|2906.54|2906.54|2906.55|2906.55|2906.87|2906.87|2906.43|2906.43|0
1633009690000|2021-09-30 13:48:10|2911.17|2911.17|2911.62|2911.62|2911.62|2911.62|2911.17|2911.17|0
1633011310000|2021-09-30 14:15:10|2906.4|2906.4|2906.4|2906.4|2906.4|2906.4|2906.4|2906.4|0
1633009700000|2021-09-30 13:48:20|2911.52|2911.52|2910.9|2910.9|2911.52|2911.52|2910.9|2910.9|0
1633011320000|2021-09-30 14:15:20|2906.29|2906.29|2906.52|2906.52|2906.58|2906.58|2906.29|2906.29|0
1633009710000|2021-09-30 13:48:30|2910.77|2910.77|2910.47|2910.47|2910.77|2910.77|2910.47|2910.47|0
1633011330000|2021-09-30 14:15:30|2906.49|2906.49|2905.11|2905.11|2906.49|2906.49|2905.05|2905.05|0
1633009720000|2021-09-30 13:48:40|2910.61|2910.61|2910.73|2910.73|2910.86|2910.86|2910.61|2910.61|0
1633011340000|2021-09-30 14:15:40|2904.98|2904.98|2905.06|2905.06|2905.2|2905.2|2904.93|2904.93|0
1633009730000|2021-09-30 13:48:50|2910.61|2910.61|2910.88|2910.88|2910.88|2910.88|2910.61|2910.61|0
1633011350000|2021-09-30 14:15:50|2904.7|2904.7|2904.61|2904.61|2904.7|2904.7|2904.61|2904.61|0
1633009740000|2021-09-30 13:49:00|2910.75|2910.75|2910.75|2910.75|2910.75|2910.75|2910.75|2910.75|0
1633011360000|2021-09-30 14:16:00|2904.78|2904.78|2905.33|2905.33|2905.73|2905.73|2904.78|2904.78|0
1633009750000|2021-09-30 13:49:10|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|0
1633011370000|2021-09-30 14:16:10|2905.22|2905.22|2905.37|2905.37|2905.37|2905.37|2905.22|2905.22|0
1633009760000|2021-09-30 13:49:20|2910.81|2910.81|2910.38|2910.38|2910.87|2910.87|2910.38|2910.38|0
1633011380000|2021-09-30 14:16:20|2905.35|2905.35|2905.35|2905.35|2905.42|2905.42|2905.35|2905.35|0
1633009770000|2021-09-30 13:49:30|2910.53|2910.53|2910.24|2910.24|2910.53|2910.53|2910.13|2910.13|0
1633011390000|2021-09-30 14:16:30|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|0
1633009780000|2021-09-30 13:49:40|2910.27|2910.27|2910.45|2910.45|2910.45|2910.45|2910.27|2910.27|0
1633011400000|2021-09-30 14:16:40|2905.14|2905.14|2906.06|2906.06|2906.06|2906.06|2905.14|2905.14|0
1633009790000|2021-09-30 13:49:50|2910.34|2910.34|2910.85|2910.85|2910.85|2910.85|2910.34|2910.34|0
1633011410000|2021-09-30 14:16:50|2906.12|2906.12|2907.04|2907.04|2907.04|2907.04|2906.12|2906.12|0
1633011420000|2021-09-30 14:17:00|2906.91|2906.91|2907.16|2907.16|2907.16|2907.16|2906.91|2906.91|0
1633009800000|2021-09-30 13:50:00|2910.91|2910.91|2912.8|2912.8|2912.8|2912.8|2910.91|2910.91|0
1633011430000|2021-09-30 14:17:10|2906.86|2906.86|2906.65|2906.65|2907.01|2907.01|2906.06|2906.06|0
1633009810000|2021-09-30 13:50:10|2912.84|2912.84|2912.97|2912.97|2913.04|2913.04|2912.84|2912.84|0
1633011440000|2021-09-30 14:17:20|2906.06|2906.06|2907.02|2907.02|2907.02|2907.02|2905.98|2905.98|0
1633009820000|2021-09-30 13:50:20|2913.11|2913.11|2913.04|2913.04|2913.11|2913.11|2913.04|2913.04|0
1633011450000|2021-09-30 14:17:30|2907.08|2907.08|2907.11|2907.11|2907.23|2907.23|2907.08|2907.08|0
1633009830000|2021-09-30 13:50:30|2912.93|2912.93|2912.99|2912.99|2913.13|2913.13|2912.93|2912.93|0
1633011460000|2021-09-30 14:17:40|2907.04|2907.04|2907.04|2907.04|2907.04|2907.04|2907.04|2907.04|0
1633009840000|2021-09-30 13:50:40|2912.84|2912.84|2912.84|2912.84|2912.84|2912.84|2912.84|2912.84|0
1633011470000|2021-09-30 14:17:50|2907.15|2907.15|2907.15|2907.15|2907.15|2907.15|2907.15|2907.15|0
1633009850000|2021-09-30 13:50:50|2912.87|2912.87|2913.09|2913.09|2913.09|2913.09|2912.84|2912.84|0
1633011480000|2021-09-30 14:18:00|2907.22|2907.22|2907.88|2907.88|2907.9|2907.9|2907.22|2907.22|0
1633009860000|2021-09-30 13:51:00|2912.61|2912.61|2912.34|2912.34|2912.61|2912.61|2912.22|2912.22|0
1633011490000|2021-09-30 14:18:10|2907.82|2907.82|2907.9|2907.9|2908.02|2908.02|2907.82|2907.82|0
1633009870000|2021-09-30 13:51:10|2912.48|2912.48|2912.48|2912.48|2912.48|2912.48|2912.19|2912.19|0
1633011500000|2021-09-30 14:18:20|2907.75|2907.75|2907.75|2907.75|2907.75|2907.75|2907.75|2907.75|0
1633009880000|2021-09-30 13:51:20|2912.72|2912.72|2912.66|2912.66|2912.72|2912.72|2912.66|2912.66|0
1633011510000|2021-09-30 14:18:30|2907.9|2907.9|2908.24|2908.24|2908.24|2908.24|2907.9|2907.9|0
1633009890000|2021-09-30 13:51:30|2912.9|2912.9|2912.71|2912.71|2912.9|2912.9|2912.42|2912.42|0
1633011520000|2021-09-30 14:18:40|2908.34|2908.34|2908.96|2908.96|2908.96|2908.96|2908.34|2908.34|0
1633009900000|2021-09-30 13:51:40|2912.84|2912.84|2912.67|2912.67|2912.84|2912.84|2912.61|2912.61|0
1633011530000|2021-09-30 14:18:50|2909|2909|2909.1|2909.1|2909.1|2909.1|2909|2909|0
1633009910000|2021-09-30 13:51:50|2912.71|2912.71|2912.71|2912.71|2912.71|2912.71|2912.71|2912.71|0
1633011540000|2021-09-30 14:19:00|2909.23|2909.23|2909.23|2909.23|2909.23|2909.23|2909.23|2909.23|0
1633009920000|2021-09-30 13:52:00|2913|2913|2914.08|2914.08|2914.08|2914.08|2913|2913|0
1633011550000|2021-09-30 14:19:10|2909.33|2909.33|2909.48|2909.48|2909.48|2909.48|2909.33|2909.33|0
1633009930000|2021-09-30 13:52:10|2914.14|2914.14|2913.56|2913.56|2914.2|2914.2|2913.56|2913.56|0
1633011560000|2021-09-30 14:19:20|2909.41|2909.41|2909.83|2909.83|2909.83|2909.83|2909.41|2909.41|0
1633009940000|2021-09-30 13:52:20|2913.61|2913.61|2913.55|2913.55|2913.61|2913.61|2913.48|2913.48|0
1633011570000|2021-09-30 14:19:30|2909.87|2909.87|2909.84|2909.84|2909.87|2909.87|2909.67|2909.67|0
1633009950000|2021-09-30 13:52:30|2913.68|2913.68|2913.81|2913.81|2913.81|2913.81|2913.68|2913.68|0
1633011580000|2021-09-30 14:19:40|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|0
1633009960000|2021-09-30 13:52:40|2913.67|2913.67|2913.62|2913.62|2913.67|2913.67|2913.62|2913.62|0
1633011590000|2021-09-30 14:19:50|2909.78|2909.78|2909.78|2909.78|2909.78|2909.78|2909.78|2909.78|0
1633009970000|2021-09-30 13:52:50|2913.56|2913.56|2913.6|2913.6|2913.67|2913.67|2913.56|2913.56|0
1633011600000|2021-09-30 14:20:00|2910.04|2910.04|2909.88|2909.88|2910.04|2910.04|2909.88|2909.88|0
1633009980000|2021-09-30 13:53:00|2913.67|2913.67|2913.67|2913.67|2913.67|2913.67|2913.67|2913.67|0
1633011610000|2021-09-30 14:20:10|2909.98|2909.98|2910.88|2910.88|2910.88|2910.88|2909.98|2909.98|0
1633009990000|2021-09-30 13:53:10|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|0
1633011620000|2021-09-30 14:20:20|2910.98|2910.98|2911.34|2911.34|2911.34|2911.34|2910.98|2910.98|0
1633010000000|2021-09-30 13:53:20|2914.06|2914.06|2913.83|2913.83|2914.12|2914.12|2913.53|2913.53|0
1633011630000|2021-09-30 14:20:30|2911.1|2911.1|2911.22|2911.22|2911.22|2911.22|2911.1|2911.1|0
1633010010000|2021-09-30 13:53:30|2913.76|2913.76|2914.2|2914.2|2914.33|2914.33|2913.76|2913.76|0
1633011640000|2021-09-30 14:20:40|2911.37|2911.37|2911.69|2911.69|2911.69|2911.69|2911.37|2911.37|0
1633010020000|2021-09-30 13:53:40|2914.24|2914.24|2913.87|2913.87|2914.24|2914.24|2913.87|2913.87|0
1633011650000|2021-09-30 14:20:50|2911.54|2911.54|2911.54|2911.54|2911.54|2911.54|2911.54|2911.54|0
1633010030000|2021-09-30 13:53:50|2913.99|2913.99|2914.24|2914.24|2914.24|2914.24|2913.99|2913.99|0
1633011660000|2021-09-30 14:21:00|2911.47|2911.47|2911.24|2911.24|2911.53|2911.53|2911.24|2911.24|0
1633010040000|2021-09-30 13:54:00|2914.19|2914.19|2914.22|2914.22|2914.44|2914.44|2914.19|2914.19|0
1633011670000|2021-09-30 14:21:10|2911.18|2911.18|2911.14|2911.14|2911.45|2911.45|2911.14|2911.14|0
1633010050000|2021-09-30 13:54:10|2914.24|2914.24|2914.12|2914.12|2914.24|2914.24|2914.12|2914.12|0
1633011680000|2021-09-30 14:21:20|2911.11|2911.11|2910.85|2910.85|2911.11|2911.11|2910.85|2910.85|0
1633010060000|2021-09-30 13:54:20|2913.68|2913.68|2913.66|2913.66|2913.76|2913.76|2913.61|2913.61|0
1633011690000|2021-09-30 14:21:30|2910.56|2910.56|2911|2911|2911.12|2911.12|2910.46|2910.46|0
1633010070000|2021-09-30 13:54:30|2913.73|2913.73|2914.19|2914.19|2914.19|2914.19|2913.73|2913.73|0
1633011700000|2021-09-30 14:21:40|2911.07|2911.07|2910.95|2910.95|2911.07|2911.07|2910.95|2910.95|0
1633010080000|2021-09-30 13:54:40|2913.96|2913.96|2914.21|2914.21|2914.21|2914.21|2913.96|2913.96|0
1633011710000|2021-09-30 14:21:50|2910.89|2910.89|2910.84|2910.84|2910.89|2910.89|2910.84|2910.84|0
1633010090000|2021-09-30 13:54:50|2914.15|2914.15|2914.28|2914.28|2914.28|2914.28|2914.15|2914.15|0
1633011720000|2021-09-30 14:22:00|2910.87|2910.87|2911.29|2911.29|2911.29|2911.29|2910.87|2910.87|0
1633011730000|2021-09-30 14:22:10|2911.14|2911.14|2911.26|2911.26|2911.26|2911.26|2911.14|2911.14|0
1633010100000|2021-09-30 13:55:00|2914.34|2914.34|2914.62|2914.62|2914.62|2914.62|2914.34|2914.34|0
1633011740000|2021-09-30 14:22:20|2911.19|2911.19|2911.19|2911.19|2911.19|2911.19|2911.19|2911.19|0
1633010110000|2021-09-30 13:55:10|2914.69|2914.69|2915.19|2915.19|2915.22|2915.22|2914.69|2914.69|0
1633011750000|2021-09-30 14:22:30|2911.16|2911.16|2910.58|2910.58|2911.16|2911.16|2910.58|2910.58|0
1633010120000|2021-09-30 13:55:20|2915.07|2915.07|2914.95|2914.95|2915.07|2915.07|2914.95|2914.95|0
1633011770000|2021-09-30 14:22:50|2910.44|2910.44|2910.11|2910.11|2910.44|2910.44|2910.11|2910.11|0
1633010130000|2021-09-30 13:55:30|2915|2915|2915|2915|2915|2915|2915|2915|0
1633011780000|2021-09-30 14:23:00|2909.81|2909.81|2909.42|2909.42|2909.81|2909.81|2909.42|2909.42|0
1633010150000|2021-09-30 13:55:50|2914.88|2914.88|2914.81|2914.81|2914.94|2914.94|2914.81|2914.81|0
1633011790000|2021-09-30 14:23:10|2909.55|2909.55|2909.54|2909.54|2909.55|2909.55|2909.4|2909.4|0
1633010160000|2021-09-30 13:56:00|2914.51|2914.51|2913.22|2913.22|2914.51|2914.51|2913.22|2913.22|0
1633011800000|2021-09-30 14:23:20|2909.46|2909.46|2909.03|2909.03|2909.46|2909.46|2909.03|2909.03|0
1633010170000|2021-09-30 13:56:10|2913.36|2913.36|2913.67|2913.67|2913.67|2913.67|2913.36|2913.36|0
1633011810000|2021-09-30 14:23:30|2908.97|2908.97|2908.78|2908.78|2908.97|2908.97|2908.71|2908.71|0
1633010180000|2021-09-30 13:56:20|2913.53|2913.53|2913.53|2913.53|2913.53|2913.53|2913.53|2913.53|0
1633011820000|2021-09-30 14:23:40|2908.91|2908.91|2908.91|2908.91|2908.91|2908.91|2908.91|2908.91|0
1633010190000|2021-09-30 13:56:30|2913.46|2913.46|2912.6|2912.6|2913.46|2913.46|2912.6|2912.6|0
1633011830000|2021-09-30 14:23:50|2908.97|2908.97|2908.97|2908.97|2908.97|2908.97|2908.97|2908.97|0
1633010200000|2021-09-30 13:56:40|2912.4|2912.4|2912.28|2912.28|2912.4|2912.4|2912.28|2912.28|0
1633011840000|2021-09-30 14:24:00|2909.21|2909.21|2909.38|2909.38|2909.38|2909.38|2909.21|2909.21|0
1633010210000|2021-09-30 13:56:50|2912.17|2912.17|2912.02|2912.02|2912.17|2912.17|2912.02|2912.02|0
1633011850000|2021-09-30 14:24:10|2909.53|2909.53|2909.53|2909.53|2909.53|2909.53|2909.53|2909.53|0
1633010220000|2021-09-30 13:57:00|2911.89|2911.89|2910.37|2910.37|2911.89|2911.89|2910.37|2910.37|0
1633011860000|2021-09-30 14:24:20|2909.38|2909.38|2909.23|2909.23|2909.38|2909.38|2909.11|2909.11|0
1633010230000|2021-09-30 13:57:10|2910.27|2910.27|2909.96|2909.96|2910.37|2910.37|2909.96|2909.96|0
1633011870000|2021-09-30 14:24:30|2909.09|2909.09|2909.14|2909.14|2909.29|2909.29|2909.09|2909.09|0
1633010240000|2021-09-30 13:57:20|2909.9|2909.9|2910.07|2910.07|2910.07|2910.07|2909.76|2909.76|0
1633011880000|2021-09-30 14:24:40|2909.02|2909.02|2908.79|2908.79|2909.09|2909.09|2908.79|2908.79|0
1633010250000|2021-09-30 13:57:30|2910.29|2910.29|2910.59|2910.59|2910.59|2910.59|2910.29|2910.29|0
1633011890000|2021-09-30 14:24:50|2908.65|2908.65|2907.94|2907.94|2908.65|2908.65|2907.94|2907.94|0
1633010260000|2021-09-30 13:57:40|2910.64|2910.64|2910.71|2910.71|2910.71|2910.71|2910.64|2910.64|0
1633011900000|2021-09-30 14:25:00|2907.88|2907.88|2906.17|2906.17|2907.88|2907.88|2906.17|2906.17|0
1633010270000|2021-09-30 13:57:50|2910.57|2910.57|2910.95|2910.95|2910.95|2910.95|2910.57|2910.57|0
1633011910000|2021-09-30 14:25:10|2906.3|2906.3|2906.18|2906.18|2906.3|2906.3|2906.12|2906.12|0
1633010280000|2021-09-30 13:58:00|2911.2|2911.2|2911.33|2911.33|2911.44|2911.44|2911.2|2911.2|0
1633011920000|2021-09-30 14:25:20|2906.06|2906.06|2906.18|2906.18|2906.18|2906.18|2906.06|2906.06|0
1633010300000|2021-09-30 13:58:20|2910.84|2910.84|2910.38|2910.38|2910.84|2910.84|2910.38|2910.38|0
1633011930000|2021-09-30 14:25:30|2906.28|2906.28|2906.4|2906.4|2906.4|2906.4|2906.28|2906.28|0
1633010310000|2021-09-30 13:58:30|2910.26|2910.26|2910.26|2910.26|2910.4|2910.4|2910.15|2910.15|0
1633011940000|2021-09-30 14:25:40|2906.47|2906.47|2906.64|2906.64|2906.64|2906.64|2906.4|2906.4|0
1633010320000|2021-09-30 13:58:40|2910.32|2910.32|2910.74|2910.74|2910.74|2910.74|2910.32|2910.32|0
1633010330000|2021-09-30 13:58:50|2910.62|2910.62|2910.54|2910.54|2910.62|2910.62|2910.49|2910.49|0
1633010340000|2021-09-30 13:59:00|2910.48|2910.48|2911.26|2911.26|2911.26|2911.26|2910.48|2910.48|0
1633011950000|2021-09-30 14:25:50|2906.76|2906.76|2906.92|2906.92|2906.92|2906.92|2906.7|2906.7|0
1633010350000|2021-09-30 13:59:10|2911.41|2911.41|2910.46|2910.46|2911.68|2911.68|2910.46|2910.46|0
1633011960000|2021-09-30 14:26:00|2907.28|2907.28|2907.47|2907.47|2907.6|2907.6|2907.28|2907.28|0
1633010360000|2021-09-30 13:59:20|2910.39|2910.39|2909.91|2909.91|2910.39|2910.39|2909.77|2909.77|0
1633010370000|2021-09-30 13:59:30|2909.85|2909.85|2910.27|2910.27|2910.27|2910.27|2909.85|2909.85|0
1633010380000|2021-09-30 13:59:40|2910.21|2910.21|2909.48|2909.48|2910.21|2910.21|2909.48|2909.48|0
1633011970000|2021-09-30 14:26:10|2907.61|2907.61|2907.67|2907.67|2907.78|2907.78|2907.61|2907.61|0
1633010390000|2021-09-30 13:59:50|2909.34|2909.34|2908.78|2908.78|2909.34|2909.34|2908.71|2908.71|0
1633011980000|2021-09-30 14:26:20|2907.73|2907.73|2907.73|2907.73|2907.73|2907.73|2907.73|2907.73|0
1633010400000|2021-09-30 14:00:00|2908.58|2908.58|2908.69|2908.69|2908.79|2908.79|2908.58|2908.58|0
1633011990000|2021-09-30 14:26:30|2907.8|2907.8|2908.14|2908.14|2908.14|2908.14|2907.8|2907.8|0
1633010410000|2021-09-30 14:00:10|2908.72|2908.72|2908.69|2908.69|2908.72|2908.72|2908.69|2908.69|0
1633012000000|2021-09-30 14:26:40|2908.03|2908.03|2907.2|2907.2|2908.09|2908.09|2907.2|2907.2|0
1633010420000|2021-09-30 14:00:20|2908.63|2908.63|2908.56|2908.56|2908.63|2908.63|2908.52|2908.52|0
1633012010000|2021-09-30 14:26:50|2907.25|2907.25|2907.25|2907.25|2907.25|2907.25|2907.25|2907.25|0
1633010430000|2021-09-30 14:00:30|2908.85|2908.85|2909.14|2909.14|2909.14|2909.14|2908.85|2908.85|0
1633012020000|2021-09-30 14:27:00|2907.4|2907.4|2909.13|2909.13|2909.13|2909.13|2907.4|2907.4|0
1633010440000|2021-09-30 14:00:40|2909.26|2909.26|2909.26|2909.26|2909.26|2909.26|2909.26|2909.26|0
1633012030000|2021-09-30 14:27:10|2909.2|2909.2|2909.69|2909.69|2909.69|2909.69|2909.2|2909.2|0
1633010450000|2021-09-30 14:00:50|2909.15|2909.15|2908.29|2908.29|2909.15|2909.15|2908.29|2908.29|0
1633012040000|2021-09-30 14:27:20|2909.97|2909.97|2910.3|2910.3|2910.3|2910.3|2909.97|2909.97|0
1633010460000|2021-09-30 14:01:00|2908.15|2908.15|2908.18|2908.18|2908.18|2908.18|2908.15|2908.15|0
1633010470000|2021-09-30 14:01:10|2908.15|2908.15|2908.13|2908.13|2908.28|2908.28|2908.13|2908.13|0
1633012050000|2021-09-30 14:27:30|2910.17|2910.17|2910.65|2910.65|2910.65|2910.65|2910.17|2910.17|0
1633010480000|2021-09-30 14:01:20|2908.28|2908.28|2908.28|2908.28|2908.28|2908.28|2908.28|2908.28|0
1633012060000|2021-09-30 14:27:40|2910.69|2910.69|2910.57|2910.57|2910.69|2910.69|2910.45|2910.45|0
1633010500000|2021-09-30 14:01:40|2908.34|2908.34|2908.23|2908.23|2908.34|2908.34|2908.23|2908.23|0
1633012080000|2021-09-30 14:28:00|2911|2911|2910.5|2910.5|2911|2911|2910.44|2910.44|0
1633010510000|2021-09-30 14:01:50|2908.35|2908.35|2908.35|2908.35|2908.35|2908.35|2908.35|2908.35|0
1633012090000|2021-09-30 14:28:10|2910.7|2910.7|2910.45|2910.45|2910.7|2910.7|2910.45|2910.45|0
1633010520000|2021-09-30 14:02:00|2908.79|2908.79|2909.07|2909.07|2909.07|2909.07|2908.79|2908.79|0
1633012100000|2021-09-30 14:28:20|2910.57|2910.57|2910.49|2910.49|2910.57|2910.57|2910.34|2910.34|0
1633010530000|2021-09-30 14:02:10|2909.19|2909.19|2909.19|2909.19|2909.19|2909.19|2909.19|2909.19|0
1633012110000|2021-09-30 14:28:30|2910.55|2910.55|2910.41|2910.41|2910.55|2910.55|2910.41|2910.41|0
1633010540000|2021-09-30 14:02:20|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|0
1633010550000|2021-09-30 14:02:30|2909.41|2909.41|2910.23|2910.23|2910.3|2910.3|2909.41|2909.41|0
1633010560000|2021-09-30 14:02:40|2910.16|2910.16|2910.29|2910.29|2910.29|2910.29|2910.16|2910.16|0
1633010570000|2021-09-30 14:02:50|2910.14|2910.14|2909.94|2909.94|2910.2|2910.2|2909.94|2909.94|0
1633010580000|2021-09-30 14:03:00|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|0
1633012120000|2021-09-30 14:28:40|2910.52|2910.52|2910.77|2910.77|2910.77|2910.77|2910.52|2910.52|0
1633010600000|2021-09-30 14:03:20|2909.73|2909.73|2910.09|2910.09|2910.09|2910.09|2909.73|2909.73|0
1633010610000|2021-09-30 14:03:30|2909.85|2909.85|2909.54|2909.54|2909.85|2909.85|2909.54|2909.54|0
1633012130000|2021-09-30 14:28:50|2911.02|2911.02|2911.08|2911.08|2911.08|2911.08|2911.02|2911.02|0
1633010620000|2021-09-30 14:03:40|2909.4|2909.4|2909.4|2909.4|2909.4|2909.4|2909.4|2909.4|0
1633012140000|2021-09-30 14:29:00|2911.45|2911.45|2911.5|2911.5|2911.5|2911.5|2911.45|2911.45|0
1633010640000|2021-09-30 14:04:00|2909.27|2909.27|2909.1|2909.1|2909.27|2909.27|2909.1|2909.1|0
1633010650000|2021-09-30 14:04:10|2909.04|2909.04|2909.04|2909.04|2909.04|2909.04|2908.84|2908.84|0
1633010670000|2021-09-30 14:04:30|2909.17|2909.17|2909.17|2909.17|2909.17|2909.17|2909.17|2909.17|0
1633012150000|2021-09-30 14:29:10|2911.54|2911.54|2911.59|2911.59|2911.59|2911.59|2911.54|2911.54|0
1633010680000|2021-09-30 14:04:40|2909.24|2909.24|2909.96|2909.96|2909.96|2909.96|2909.24|2909.24|0
1633012160000|2021-09-30 14:29:20|2911.86|2911.86|2911.86|2911.86|2911.86|2911.86|2911.86|2911.86|0
1633010690000|2021-09-30 14:04:50|2910.03|2910.03|2909.7|2909.7|2910.03|2910.03|2909.7|2909.7|0
1633012180000|2021-09-30 14:29:40|2912.03|2912.03|2912.35|2912.35|2912.35|2912.35|2912.03|2912.03|0
1633010700000|2021-09-30 14:05:00|2909.75|2909.75|2908.83|2908.83|2909.83|2909.83|2908.83|2908.83|0
1633010710000|2021-09-30 14:05:10|2908.76|2908.76|2907.97|2907.97|2908.76|2908.76|2907.97|2907.97|0
1633012190000|2021-09-30 14:29:50|2912.45|2912.45|2912.57|2912.57|2912.57|2912.57|2912.45|2912.45|0
1633010720000|2021-09-30 14:05:20|2907.67|2907.67|2907.31|2907.31|2907.67|2907.67|2907.31|2907.31|0
1633012200000|2021-09-30 14:30:00|2912.72|2912.72|2913.25|2913.25|2913.26|2913.26|2912.72|2912.72|0
1633010730000|2021-09-30 14:05:30|2907.37|2907.37|2907.61|2907.61|2907.67|2907.67|2907.37|2907.37|0
1633012210000|2021-09-30 14:30:10|2913.4|2913.4|2913.12|2913.12|2913.5|2913.5|2913.12|2913.12|0
1633010740000|2021-09-30 14:05:40|2907.55|2907.55|2907.23|2907.23|2907.55|2907.55|2907.23|2907.23|0
1633012220000|2021-09-30 14:30:20|2913.06|2913.06|2913|2913|2913.06|2913.06|2913|2913|0
1633010750000|2021-09-30 14:05:50|2906.98|2906.98|2906.96|2906.96|2906.98|2906.98|2906.72|2906.72|0
1633012230000|2021-09-30 14:30:30|2912.9|2912.9|2912.72|2912.72|2912.9|2912.9|2912.72|2912.72|0
1633010760000|2021-09-30 14:06:00|2907.02|2907.02|2906.91|2906.91|2907.08|2907.08|2906.78|2906.78|0
1633012240000|2021-09-30 14:30:40|2912.57|2912.57|2911.66|2911.66|2912.57|2912.57|2911.66|2911.66|0
1633010770000|2021-09-30 14:06:10|2906.8|2906.8|2906.32|2906.32|2906.8|2906.8|2906.27|2906.27|0
1633012250000|2021-09-30 14:30:50|2911.63|2911.63|2911.5|2911.5|2911.63|2911.63|2911.44|2911.44|0
1633010780000|2021-09-30 14:06:20|2906.27|2906.27|2906.14|2906.14|2906.27|2906.27|2906.14|2906.14|0
1633012260000|2021-09-30 14:31:00|2911.36|2911.36|2910.77|2910.77|2911.36|2911.36|2910.77|2910.77|0
1633010790000|2021-09-30 14:06:30|2906.01|2906.01|2905.62|2905.62|2906.01|2906.01|2905.62|2905.62|0
1633012270000|2021-09-30 14:31:10|2910.66|2910.66|2910.05|2910.05|2910.66|2910.66|2909.88|2909.88|0
1633010800000|2021-09-30 14:06:40|2905.69|2905.69|2905.58|2905.58|2905.69|2905.69|2905.58|2905.58|0
1633012280000|2021-09-30 14:31:20|2909.94|2909.94|2909.99|2909.99|2909.99|2909.99|2909.94|2909.94|0
1633010810000|2021-09-30 14:06:50|2905.47|2905.47|2905.53|2905.53|2905.53|2905.53|2905.47|2905.47|0
1633012290000|2021-09-30 14:31:30|2910.1|2910.1|2910.13|2910.13|2910.17|2910.17|2910.07|2910.07|0
1633010820000|2021-09-30 14:07:00|2905.47|2905.47|2905.22|2905.22|2905.47|2905.47|2905.16|2905.16|0
1633012300000|2021-09-30 14:31:40|2910.08|2910.08|2910.27|2910.27|2910.27|2910.27|2909.97|2909.97|0
1633010830000|2021-09-30 14:07:10|2905.19|2905.19|2905.39|2905.39|2905.39|2905.39|2905.19|2905.19|0
1633012310000|2021-09-30 14:31:50|2910.31|2910.31|2910.79|2910.79|2910.79|2910.79|2910.31|2910.31|0
1633010840000|2021-09-30 14:07:20|2905.26|2905.26|2905.3|2905.3|2905.3|2905.3|2905.2|2905.2|0
1633012320000|2021-09-30 14:32:00|2911.08|2911.08|2911.21|2911.21|2911.24|2911.24|2911.06|2911.06|0
1633010850000|2021-09-30 14:07:30|2905.23|2905.23|2905.91|2905.91|2905.91|2905.91|2905.18|2905.18|0
1633012330000|2021-09-30 14:32:10|2911.17|2911.17|2911.27|2911.27|2911.27|2911.27|2911.17|2911.17|0
1633010860000|2021-09-30 14:07:40|2905.78|2905.78|2906.31|2906.31|2906.36|2906.36|2905.78|2905.78|0
1633012340000|2021-09-30 14:32:20|2911.34|2911.34|2911.45|2911.45|2911.45|2911.45|2911.34|2911.34|0
1633010870000|2021-09-30 14:07:50|2906.37|2906.37|2906.44|2906.44|2906.44|2906.44|2906.37|2906.37|0
1633012350000|2021-09-30 14:32:30|2911.74|2911.74|2911.74|2911.74|2911.74|2911.74|2911.74|2911.74|0
1633010880000|2021-09-30 14:08:00|2906.56|2906.56|2907.79|2907.79|2907.79|2907.79|2906.56|2906.56|0
1633012360000|2021-09-30 14:32:40|2911.6|2911.6|2911.84|2911.84|2911.88|2911.88|2911.59|2911.59|0
1633010890000|2021-09-30 14:08:10|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|0
1633012370000|2021-09-30 14:32:50|2912.05|2912.05|2912.6|2912.6|2912.6|2912.6|2912.05|2912.05|0
1633010900000|2021-09-30 14:08:20|2907.95|2907.95|2907.95|2907.95|2908.14|2908.14|2907.95|2907.95|0
1633012380000|2021-09-30 14:33:00|2912.56|2912.56|2913|2913|2913.26|2913.26|2912.56|2912.56|0
1633010910000|2021-09-30 14:08:30|2908.07|2908.07|2908.23|2908.23|2908.23|2908.23|2908.07|2908.07|0
1633012390000|2021-09-30 14:33:10|2912.86|2912.86|2913.05|2913.05|2913.05|2913.05|2912.71|2912.71|0
1633010920000|2021-09-30 14:08:40|2908.29|2908.29|2908.29|2908.29|2908.29|2908.29|2908.29|2908.29|0
1633012400000|2021-09-30 14:33:20|2913.11|2913.11|2913.85|2913.85|2913.85|2913.85|2913.11|2913.11|0
1633010930000|2021-09-30 14:08:50|2907.89|2907.89|2908|2908|2908|2908|2907.89|2907.89|0
1633012410000|2021-09-30 14:33:30|2913.98|2913.98|2913.89|2913.89|2914.16|2914.16|2913.89|2913.89|0
1633010940000|2021-09-30 14:09:00|2908.15|2908.15|2908.59|2908.59|2908.59|2908.59|2908.15|2908.15|0
1633012420000|2021-09-30 14:33:40|2914|2914|2914|2914|2914|2914|2914|2914|0
1633010950000|2021-09-30 14:09:10|2908.63|2908.63|2908.59|2908.59|2908.63|2908.63|2908.59|2908.59|0
1633012430000|2021-09-30 14:33:50|2914.07|2914.07|2914.15|2914.15|2914.51|2914.51|2914.07|2914.07|0
1633010960000|2021-09-30 14:09:20|2908.71|2908.71|2908.82|2908.82|2908.82|2908.82|2908.71|2908.71|0
1633012440000|2021-09-30 14:34:00|2914.04|2914.04|2913.79|2913.79|2914.04|2914.04|2913.79|2913.79|0
1633010970000|2021-09-30 14:09:30|2908.79|2908.79|2908.82|2908.82|2908.82|2908.82|2908.79|2908.79|0
1633012450000|2021-09-30 14:34:10|2913.73|2913.73|2913.76|2913.76|2913.76|2913.76|2913.47|2913.47|0
1633010990000|2021-09-30 14:09:50|2908.94|2908.94|2909.65|2909.65|2909.65|2909.65|2908.94|2908.94|0
1633012460000|2021-09-30 14:34:20|2913.7|2913.7|2913.56|2913.56|2913.7|2913.7|2913.56|2913.56|0
1633012470000|2021-09-30 14:34:30|2913.5|2913.5|2913.62|2913.62|2913.62|2913.62|2913.5|2913.5|0
1633011000000|2021-09-30 14:10:00|2909.7|2909.7|2909.62|2909.62|2909.81|2909.81|2909.62|2909.62|0
1633012480000|2021-09-30 14:34:40|2913.52|2913.52|2913.64|2913.64|2913.64|2913.64|2913.52|2913.52|0
1633011010000|2021-09-30 14:10:10|2909.47|2909.47|2909.15|2909.15|2909.47|2909.47|2909.15|2909.15|0
1633012490000|2021-09-30 14:34:50|2913.88|2913.88|2914.33|2914.33|2914.33|2914.33|2913.76|2913.76|0
1633011020000|2021-09-30 14:10:20|2909.05|2909.05|2909.05|2909.05|2909.05|2909.05|2909.05|2909.05|0
1633011030000|2021-09-30 14:10:30|2909.11|2909.11|2909.28|2909.28|2909.38|2909.38|2909.11|2909.11|0
1633012500000|2021-09-30 14:35:00|2914.44|2914.44|2914.8|2914.8|2914.86|2914.86|2914.44|2914.44|0
1633011040000|2021-09-30 14:10:40|2909.35|2909.35|2909.69|2909.69|2909.69|2909.69|2909.35|2909.35|0
1633012510000|2021-09-30 14:35:10|2914.92|2914.92|2914.92|2914.92|2914.92|2914.92|2914.92|2914.92|0
1633011050000|2021-09-30 14:10:50|2909.83|2909.83|2910.12|2910.12|2910.12|2910.12|2909.83|2909.83|0
1633012520000|2021-09-30 14:35:20|2914.85|2914.85|2914.79|2914.79|2914.85|2914.85|2914.79|2914.79|0
1633011060000|2021-09-30 14:11:00|2910.05|2910.05|2909.72|2909.72|2910.05|2910.05|2909.72|2909.72|0
1633012530000|2021-09-30 14:35:30|2914.55|2914.55|2914.55|2914.55|2914.55|2914.55|2914.55|2914.55|0
1633011070000|2021-09-30 14:11:10|2909.78|2909.78|2909.85|2909.85|2909.85|2909.85|2909.7|2909.7|0
1633012540000|2021-09-30 14:35:40|2914.42|2914.42|2914.53|2914.53|2914.53|2914.53|2914.42|2914.42|0
1633011080000|2021-09-30 14:11:20|2909.95|2909.95|2909.61|2909.61|2909.95|2909.95|2909.61|2909.61|0
1633012550000|2021-09-30 14:35:50|2914.41|2914.41|2914.41|2914.41|2914.41|2914.41|2914.34|2914.34|0
1633011090000|2021-09-30 14:11:30|2909.67|2909.67|2909.75|2909.75|2909.75|2909.75|2909.67|2909.67|0
1633012560000|2021-09-30 14:36:00|2914.35|2914.35|2914.11|2914.11|2914.35|2914.35|2914.11|2914.11|0
1633011100000|2021-09-30 14:11:40|2909.61|2909.61|2909.39|2909.39|2909.61|2909.61|2909.39|2909.39|0
1633012570000|2021-09-30 14:36:10|2914.23|2914.23|2914.23|2914.23|2914.23|2914.23|2914.23|2914.23|0
1633011110000|2021-09-30 14:11:50|2909.32|2909.32|2909.28|2909.28|2909.32|2909.32|2909.21|2909.21|0
1633012580000|2021-09-30 14:36:20|2914.12|2914.12|2913.3|2913.3|2914.12|2914.12|2913.13|2913.13|0
1633011120000|2021-09-30 14:12:00|2909.21|2909.21|2909.1|2909.1|2909.21|2909.21|2908.85|2908.85|0
1633012590000|2021-09-30 14:36:30|2913.42|2913.42|2913.47|2913.47|2913.47|2913.47|2913.31|2913.31|0
1633011130000|2021-09-30 14:12:10|2909.04|2909.04|2908.99|2908.99|2909.04|2909.04|2908.92|2908.92|0
1633012600000|2021-09-30 14:36:40|2913.53|2913.53|2913.86|2913.86|2914|2914|2913.53|2913.53|0
1633011140000|2021-09-30 14:12:20|2908.92|2908.92|2909.12|2909.12|2909.17|2909.17|2908.92|2908.92|0
1633012610000|2021-09-30 14:36:50|2913.93|2913.93|2913.99|2913.99|2913.99|2913.99|2913.93|2913.93|0
1633011150000|2021-09-30 14:12:30|2909.18|2909.18|2909.36|2909.36|2909.43|2909.43|2909.18|2909.18|0
1633012620000|2021-09-30 14:37:00|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|0
1633011160000|2021-09-30 14:12:40|2909.24|2909.24|2909.17|2909.17|2909.24|2909.24|2909.17|2909.17|0
1633012630000|2021-09-30 14:37:10|2914.12|2914.12|2914.12|2914.12|2914.12|2914.12|2914.12|2914.12|0
1633011170000|2021-09-30 14:12:50|2909.05|2909.05|2908.9|2908.9|2909.05|2909.05|2908.9|2908.9|0
1633012640000|2021-09-30 14:37:20|2914.23|2914.23|2914.73|2914.73|2914.73|2914.73|2914.23|2914.23|0
1633011180000|2021-09-30 14:13:00|2908.78|2908.78|2908.97|2908.97|2908.97|2908.97|2908.73|2908.73|0
1633012650000|2021-09-30 14:37:30|2914.79|2914.79|2914.43|2914.43|2914.92|2914.92|2914.43|2914.43|0
1633011190000|2021-09-30 14:13:10|2909.07|2909.07|2908.73|2908.73|2909.1|2909.1|2908.73|2908.73|0
1633012660000|2021-09-30 14:37:40|2914.54|2914.54|2914.54|2914.54|2914.54|2914.54|2914.54|2914.54|0
1633011200000|2021-09-30 14:13:20|2908.66|2908.66|2908.73|2908.73|2908.73|2908.73|2908.56|2908.56|0
1633012670000|2021-09-30 14:37:50|2914.59|2914.59|2914.93|2914.93|2915.06|2915.06|2914.59|2914.59|0
1633011210000|2021-09-30 14:13:30|2908.83|2908.83|2908.45|2908.45|2908.83|2908.83|2908.45|2908.45|0
1633012680000|2021-09-30 14:38:00|2914.86|2914.86|2914.8|2914.8|2914.86|2914.86|2914.8|2914.8|0
1633011220000|2021-09-30 14:13:40|2908.35|2908.35|2908.28|2908.28|2908.35|2908.35|2908.28|2908.28|0
1633012690000|2021-09-30 14:38:10|2914.73|2914.73|2914.47|2914.47|2914.73|2914.73|2914.47|2914.47|0
1633011230000|2021-09-30 14:13:50|2908.34|2908.34|2908.25|2908.25|2908.4|2908.4|2908.25|2908.25|0
1633012700000|2021-09-30 14:38:20|2914.58|2914.58|2914.58|2914.58|2914.65|2914.65|2914.52|2914.52|0
1633011240000|2021-09-30 14:14:00|2908.19|2908.19|2908.16|2908.16|2908.19|2908.19|2908.04|2908.04|0
1633012710000|2021-09-30 14:38:30|2914.44|2914.44|2914.44|2914.44|2914.44|2914.44|2914.44|2914.44|0
1633011250000|2021-09-30 14:14:10|2907.92|2907.92|2907.92|2907.92|2907.92|2907.92|2907.92|2907.92|0
1633012720000|2021-09-30 14:38:40|2914.64|2914.64|2914.34|2914.34|2914.64|2914.64|2914.34|2914.34|0
1633011260000|2021-09-30 14:14:20|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|0
1633012740000|2021-09-30 14:39:00|2914.28|2914.28|2914.28|2914.28|2914.28|2914.28|2914.28|2914.28|0
1633011270000|2021-09-30 14:14:30|2907.99|2907.99|2907.81|2907.81|2907.99|2907.99|2907.81|2907.81|0
1633012750000|2021-09-30 14:39:10|2913.98|2913.98|2913.99|2913.99|2913.99|2913.99|2913.92|2913.92|0
1633011280000|2021-09-30 14:14:40|2907.66|2907.66|2907.22|2907.22|2907.66|2907.66|2907.22|2907.22|0
1633012760000|2021-09-30 14:39:20|2913.74|2913.74|2913.42|2913.42|2913.74|2913.74|2913.42|2913.42|0
1633011290000|2021-09-30 14:14:50|2906.98|2906.98|2907.01|2907.01|2907.01|2907.01|2906.65|2906.65|0
1633011300000|2021-09-30 14:15:00|2906.54|2906.54|2906.55|2906.55|2906.87|2906.87|2906.43|2906.43|0
1633011310000|2021-09-30 14:15:10|2906.4|2906.4|2906.4|2906.4|2906.4|2906.4|2906.4|2906.4|0
1633011320000|2021-09-30 14:15:20|2906.29|2906.29|2906.52|2906.52|2906.58|2906.58|2906.29|2906.29|0
1633011330000|2021-09-30 14:15:30|2906.49|2906.49|2905.11|2905.11|2906.49|2906.49|2905.05|2905.05|0
1633012770000|2021-09-30 14:39:30|2913.52|2913.52|2913.67|2913.67|2913.67|2913.67|2913.52|2913.52|0
1633011340000|2021-09-30 14:15:40|2904.98|2904.98|2905.06|2905.06|2905.2|2905.2|2904.93|2904.93|0
1633012780000|2021-09-30 14:39:40|2913.52|2913.52|2912.81|2912.81|2913.52|2913.52|2912.81|2912.81|0
1633011350000|2021-09-30 14:15:50|2904.7|2904.7|2904.61|2904.61|2904.7|2904.7|2904.61|2904.61|0
1633012800000|2021-09-30 14:40:00|2912.7|2912.7|2912.62|2912.62|2912.7|2912.7|2912.62|2912.62|0
1633011360000|2021-09-30 14:16:00|2904.78|2904.78|2905.33|2905.33|2905.73|2905.73|2904.78|2904.78|0
1633012810000|2021-09-30 14:40:10|2912.54|2912.54|2911.25|2911.25|2912.54|2912.54|2911.25|2911.25|0
1633011370000|2021-09-30 14:16:10|2905.22|2905.22|2905.37|2905.37|2905.37|2905.37|2905.22|2905.22|0
1633012820000|2021-09-30 14:40:20|2911.19|2911.19|2910.9|2910.9|2911.19|2911.19|2910.9|2910.9|0
1633011380000|2021-09-30 14:16:20|2905.35|2905.35|2905.35|2905.35|2905.42|2905.42|2905.35|2905.35|0
1633011390000|2021-09-30 14:16:30|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|0
1633012830000|2021-09-30 14:40:30|2910.77|2910.77|2910.77|2910.77|2910.77|2910.77|2910.77|2910.77|0
1633011400000|2021-09-30 14:16:40|2905.14|2905.14|2906.06|2906.06|2906.06|2906.06|2905.14|2905.14|0
1633012840000|2021-09-30 14:40:40|2910.7|2910.7|2910.29|2910.29|2910.7|2910.7|2910.2|2910.2|0
1633011410000|2021-09-30 14:16:50|2906.12|2906.12|2907.04|2907.04|2907.04|2907.04|2906.12|2906.12|0
1633012850000|2021-09-30 14:40:50|2910.16|2910.16|2910.2|2910.2|2910.35|2910.35|2910.16|2910.16|0
1633011420000|2021-09-30 14:17:00|2906.91|2906.91|2907.16|2907.16|2907.16|2907.16|2906.91|2906.91|0
1633012860000|2021-09-30 14:41:00|2910.27|2910.27|2910.31|2910.31|2910.36|2910.36|2910.27|2910.27|0
1633011430000|2021-09-30 14:17:10|2906.86|2906.86|2906.65|2906.65|2907.01|2907.01|2906.06|2906.06|0
1633012870000|2021-09-30 14:41:10|2910.19|2910.19|2910.2|2910.2|2910.2|2910.2|2910.14|2910.14|0
1633011440000|2021-09-30 14:17:20|2906.06|2906.06|2907.02|2907.02|2907.02|2907.02|2905.98|2905.98|0
1633012880000|2021-09-30 14:41:20|2910.24|2910.24|2910.35|2910.35|2910.35|2910.35|2910.24|2910.24|0
1633011450000|2021-09-30 14:17:30|2907.08|2907.08|2907.11|2907.11|2907.23|2907.23|2907.08|2907.08|0
1633012890000|2021-09-30 14:41:30|2910.2|2910.2|2910.12|2910.12|2910.35|2910.35|2910.12|2910.12|0
1633011460000|2021-09-30 14:17:40|2907.04|2907.04|2907.04|2907.04|2907.04|2907.04|2907.04|2907.04|0
1633012900000|2021-09-30 14:41:40|2910.18|2910.18|2910.05|2910.05|2910.29|2910.29|2910.05|2910.05|0
1633011470000|2021-09-30 14:17:50|2907.15|2907.15|2907.15|2907.15|2907.15|2907.15|2907.15|2907.15|0
1633012910000|2021-09-30 14:41:50|2909.93|2909.93|2909.97|2909.97|2910.07|2910.07|2909.78|2909.78|0
1633012920000|2021-09-30 14:42:00|2909.91|2909.91|2909.93|2909.93|2910.4|2910.4|2909.91|2909.91|0
1633011480000|2021-09-30 14:18:00|2907.22|2907.22|2907.88|2907.88|2907.9|2907.9|2907.22|2907.22|0
1633012930000|2021-09-30 14:42:10|2910.13|2910.13|2909.95|2909.95|2910.13|2910.13|2909.95|2909.95|0
1633011490000|2021-09-30 14:18:10|2907.82|2907.82|2907.9|2907.9|2908.02|2908.02|2907.82|2907.82|0
1633012940000|2021-09-30 14:42:20|2910.02|2910.02|2910.02|2910.02|2910.02|2910.02|2910.02|2910.02|0
1633012950000|2021-09-30 14:42:30|2910|2910|2910|2910|2910|2910|2910|2910|0
1633011500000|2021-09-30 14:18:20|2907.75|2907.75|2907.75|2907.75|2907.75|2907.75|2907.75|2907.75|0
1633012960000|2021-09-30 14:42:40|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|0
1633011510000|2021-09-30 14:18:30|2907.9|2907.9|2908.24|2908.24|2908.24|2908.24|2907.9|2907.9|0
1633012970000|2021-09-30 14:42:50|2909.82|2909.82|2909.82|2909.82|2909.82|2909.82|2909.82|2909.82|0
1633012980000|2021-09-30 14:43:00|2909.79|2909.79|2909.95|2909.95|2909.95|2909.95|2909.72|2909.72|0
1633011520000|2021-09-30 14:18:40|2908.34|2908.34|2908.96|2908.96|2908.96|2908.96|2908.34|2908.34|0
1633012990000|2021-09-30 14:43:10|2909.83|2909.83|2909.77|2909.77|2909.83|2909.83|2909.77|2909.77|0
1633013000000|2021-09-30 14:43:20|2909.72|2909.72|2909.72|2909.72|2909.72|2909.72|2909.72|2909.72|0
1633011530000|2021-09-30 14:18:50|2909|2909|2909.1|2909.1|2909.1|2909.1|2909|2909|0
1633013010000|2021-09-30 14:43:30|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|0
1633011540000|2021-09-30 14:19:00|2909.23|2909.23|2909.23|2909.23|2909.23|2909.23|2909.23|2909.23|0
1633013030000|2021-09-30 14:43:50|2910.01|2910.01|2909.94|2909.94|2910.08|2910.08|2909.94|2909.94|0
1633013040000|2021-09-30 14:44:00|2909.92|2909.92|2909.81|2909.81|2909.92|2909.92|2909.66|2909.66|0
1633011550000|2021-09-30 14:19:10|2909.33|2909.33|2909.48|2909.48|2909.48|2909.48|2909.33|2909.33|0
1633013060000|2021-09-30 14:44:20|2909.71|2909.71|2910.7|2910.7|2910.82|2910.82|2909.71|2909.71|0
1633011560000|2021-09-30 14:19:20|2909.41|2909.41|2909.83|2909.83|2909.83|2909.83|2909.41|2909.41|0
1633013070000|2021-09-30 14:44:30|2910.8|2910.8|2910.8|2910.8|2910.8|2910.8|2910.8|2910.8|0
1633011570000|2021-09-30 14:19:30|2909.87|2909.87|2909.84|2909.84|2909.87|2909.87|2909.67|2909.67|0
1633013080000|2021-09-30 14:44:40|2910.95|2910.95|2910.87|2910.87|2910.98|2910.98|2910.84|2910.84|0
1633011580000|2021-09-30 14:19:40|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|0
1633013090000|2021-09-30 14:44:50|2910.75|2910.75|2910.75|2910.75|2910.75|2910.75|2910.75|2910.75|0
1633011590000|2021-09-30 14:19:50|2909.78|2909.78|2909.78|2909.78|2909.78|2909.78|2909.78|2909.78|0
1633013100000|2021-09-30 14:45:00|2911.04|2911.04|2911.12|2911.12|2911.22|2911.22|2911.04|2911.04|0
1633013110000|2021-09-30 14:45:10|2911.24|2911.24|2910.91|2910.91|2911.24|2911.24|2910.91|2910.91|0
1633011600000|2021-09-30 14:20:00|2910.04|2910.04|2909.88|2909.88|2910.04|2910.04|2909.88|2909.88|0
1633013120000|2021-09-30 14:45:20|2910.85|2910.85|2910.85|2910.85|2910.85|2910.85|2910.85|2910.85|0
1633013130000|2021-09-30 14:45:30|2911|2911|2911.1|2911.1|2911.29|2911.29|2911|2911|0
1633011610000|2021-09-30 14:20:10|2909.98|2909.98|2910.88|2910.88|2910.88|2910.88|2909.98|2909.98|0
1633013140000|2021-09-30 14:45:40|2911.07|2911.07|2911.41|2911.41|2911.41|2911.41|2911.07|2911.07|0
1633011620000|2021-09-30 14:20:20|2910.98|2910.98|2911.34|2911.34|2911.34|2911.34|2910.98|2910.98|0
1633013160000|2021-09-30 14:46:00|2911.47|2911.47|2911.57|2911.57|2911.57|2911.57|2911.41|2911.41|0
1633011630000|2021-09-30 14:20:30|2911.1|2911.1|2911.22|2911.22|2911.22|2911.22|2911.1|2911.1|0
1633013170000|2021-09-30 14:46:10|2911.44|2911.44|2911.52|2911.52|2911.52|2911.52|2911.44|2911.44|0
1633011640000|2021-09-30 14:20:40|2911.37|2911.37|2911.69|2911.69|2911.69|2911.69|2911.37|2911.37|0
1633013180000|2021-09-30 14:46:20|2911.55|2911.55|2911.83|2911.83|2911.83|2911.83|2911.55|2911.55|0
1633011650000|2021-09-30 14:20:50|2911.54|2911.54|2911.54|2911.54|2911.54|2911.54|2911.54|2911.54|0
1633013190000|2021-09-30 14:46:30|2911.89|2911.89|2912.12|2912.12|2912.19|2912.19|2911.89|2911.89|0
1633013200000|2021-09-30 14:46:40|2912.19|2912.19|2912.19|2912.19|2912.19|2912.19|2912.19|2912.19|0
1633011660000|2021-09-30 14:21:00|2911.47|2911.47|2911.24|2911.24|2911.53|2911.53|2911.24|2911.24|0
1633013210000|2021-09-30 14:46:50|2912.39|2912.39|2912.55|2912.55|2912.82|2912.82|2912.39|2912.39|0
1633013220000|2021-09-30 14:47:00|2912.49|2912.49|2912.37|2912.37|2912.49|2912.49|2912.37|2912.37|0
1633011670000|2021-09-30 14:21:10|2911.18|2911.18|2911.14|2911.14|2911.45|2911.45|2911.14|2911.14|0
1633013240000|2021-09-30 14:47:20|2912.44|2912.44|2912.89|2912.89|2912.89|2912.89|2912.37|2912.37|0
1633013250000|2021-09-30 14:47:30|2912.96|2912.96|2913.11|2913.11|2913.11|2913.11|2912.96|2912.96|0
1633011680000|2021-09-30 14:21:20|2911.11|2911.11|2910.85|2910.85|2911.11|2911.11|2910.85|2910.85|0
1633013260000|2021-09-30 14:47:40|2913.25|2913.25|2913.33|2913.33|2913.4|2913.4|2913.25|2913.25|0
1633011690000|2021-09-30 14:21:30|2910.56|2910.56|2911|2911|2911.12|2911.12|2910.46|2910.46|0
1633013280000|2021-09-30 14:48:00|2913.4|2913.4|2913.25|2913.25|2913.4|2913.4|2913.19|2913.19|0
1633013290000|2021-09-30 14:48:10|2913.13|2913.13|2913.13|2913.13|2913.13|2913.13|2913.13|2913.13|0
1633011700000|2021-09-30 14:21:40|2911.07|2911.07|2910.95|2910.95|2911.07|2911.07|2910.95|2910.95|0
1633011710000|2021-09-30 14:21:50|2910.89|2910.89|2910.84|2910.84|2910.89|2910.89|2910.84|2910.84|0
1633011720000|2021-09-30 14:22:00|2910.87|2910.87|2911.29|2911.29|2911.29|2911.29|2910.87|2910.87|0
1633011730000|2021-09-30 14:22:10|2911.14|2911.14|2911.26|2911.26|2911.26|2911.26|2911.14|2911.14|0
1633011740000|2021-09-30 14:22:20|2911.19|2911.19|2911.19|2911.19|2911.19|2911.19|2911.19|2911.19|0
1633013300000|2021-09-30 14:48:20|2913.28|2913.28|2913.28|2913.28|2913.28|2913.28|2913.28|2913.28|0
1633013310000|2021-09-30 14:48:30|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|0
1633011750000|2021-09-30 14:22:30|2911.16|2911.16|2910.58|2910.58|2911.16|2911.16|2910.58|2910.58|0
1633013320000|2021-09-30 14:48:40|2913.28|2913.28|2913.49|2913.49|2913.49|2913.49|2913.28|2913.28|0
1633011770000|2021-09-30 14:22:50|2910.44|2910.44|2910.11|2910.11|2910.44|2910.44|2910.11|2910.11|0
1633013330000|2021-09-30 14:48:50|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|0
1633013340000|2021-09-30 14:49:00|2913.59|2913.59|2913.6|2913.6|2913.65|2913.65|2913.59|2913.59|0
1633011780000|2021-09-30 14:23:00|2909.81|2909.81|2909.42|2909.42|2909.81|2909.81|2909.42|2909.42|0
1633011790000|2021-09-30 14:23:10|2909.55|2909.55|2909.54|2909.54|2909.55|2909.55|2909.4|2909.4|0
1633013350000|2021-09-30 14:49:10|2913.49|2913.49|2913.43|2913.43|2913.49|2913.49|2913.29|2913.29|0
1633011800000|2021-09-30 14:23:20|2909.46|2909.46|2909.03|2909.03|2909.46|2909.46|2909.03|2909.03|0
1633013360000|2021-09-30 14:49:20|2913.48|2913.48|2913.48|2913.48|2913.48|2913.48|2913.48|2913.48|0
1633013370000|2021-09-30 14:49:30|2913.59|2913.59|2913.59|2913.59|2913.59|2913.59|2913.59|2913.59|0
1633011810000|2021-09-30 14:23:30|2908.97|2908.97|2908.78|2908.78|2908.97|2908.97|2908.71|2908.71|0
1633013380000|2021-09-30 14:49:40|2913.47|2913.47|2912.93|2912.93|2913.47|2913.47|2912.85|2912.85|0
1633013390000|2021-09-30 14:49:50|2912.82|2912.82|2912.62|2912.62|2912.82|2912.82|2912.62|2912.62|0
1633011820000|2021-09-30 14:23:40|2908.91|2908.91|2908.91|2908.91|2908.91|2908.91|2908.91|2908.91|0
1633013400000|2021-09-30 14:50:00|2912.55|2912.55|2910.34|2910.34|2912.55|2912.55|2910.34|2910.34|0
1633011830000|2021-09-30 14:23:50|2908.97|2908.97|2908.97|2908.97|2908.97|2908.97|2908.97|2908.97|0
1633013410000|2021-09-30 14:50:10|2910.47|2910.47|2910.27|2910.27|2910.47|2910.47|2910.27|2910.27|0
1633013420000|2021-09-30 14:50:20|2910.14|2910.14|2909.89|2909.89|2910.14|2910.14|2909.85|2909.85|0
1633011840000|2021-09-30 14:24:00|2909.21|2909.21|2909.38|2909.38|2909.38|2909.38|2909.21|2909.21|0
1633013440000|2021-09-30 14:50:40|2909.96|2909.96|2910.11|2910.11|2910.11|2910.11|2909.96|2909.96|0
1633011850000|2021-09-30 14:24:10|2909.53|2909.53|2909.53|2909.53|2909.53|2909.53|2909.53|2909.53|0
1633013450000|2021-09-30 14:50:50|2910.17|2910.17|2910.14|2910.14|2910.19|2910.19|2910.07|2910.07|0
1633013460000|2021-09-30 14:51:00|2910.08|2910.08|2909.76|2909.76|2910.08|2910.08|2909.76|2909.76|0
1633011860000|2021-09-30 14:24:20|2909.38|2909.38|2909.23|2909.23|2909.38|2909.38|2909.11|2909.11|0
1633013470000|2021-09-30 14:51:10|2909.7|2909.7|2909.39|2909.39|2909.7|2909.7|2909.39|2909.39|0
1633013480000|2021-09-30 14:51:20|2909.45|2909.45|2909.48|2909.48|2909.48|2909.48|2909.18|2909.18|0
1633011870000|2021-09-30 14:24:30|2909.09|2909.09|2909.14|2909.14|2909.29|2909.29|2909.09|2909.09|0
1633013490000|2021-09-30 14:51:30|2909.18|2909.18|2909.02|2909.02|2909.18|2909.18|2909.02|2909.02|0
1633013500000|2021-09-30 14:51:40|2908.96|2908.96|2909.17|2909.17|2909.17|2909.17|2908.73|2908.73|0
1633011880000|2021-09-30 14:24:40|2909.02|2909.02|2908.79|2908.79|2909.09|2909.09|2908.79|2908.79|0
1633013510000|2021-09-30 14:51:50|2909.38|2909.38|2909.51|2909.51|2909.65|2909.65|2909.38|2909.38|0
1633011890000|2021-09-30 14:24:50|2908.65|2908.65|2907.94|2907.94|2908.65|2908.65|2907.94|2907.94|0
1633013520000|2021-09-30 14:52:00|2909.95|2909.95|2909.84|2909.84|2909.95|2909.95|2909.84|2909.84|0
1633013530000|2021-09-30 14:52:10|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|0
1633011900000|2021-09-30 14:25:00|2907.88|2907.88|2906.17|2906.17|2907.88|2907.88|2906.17|2906.17|0
1633011910000|2021-09-30 14:25:10|2906.3|2906.3|2906.18|2906.18|2906.3|2906.3|2906.12|2906.12|0
1633013540000|2021-09-30 14:52:20|2909.96|2909.96|2910.02|2910.02|2910.02|2910.02|2909.96|2909.96|0
1633011920000|2021-09-30 14:25:20|2906.06|2906.06|2906.18|2906.18|2906.18|2906.18|2906.06|2906.06|0
1633013550000|2021-09-30 14:52:30|2910.26|2910.26|2910.47|2910.47|2910.47|2910.47|2910.14|2910.14|0
1633011930000|2021-09-30 14:25:30|2906.28|2906.28|2906.4|2906.4|2906.4|2906.4|2906.28|2906.28|0
1633013560000|2021-09-30 14:52:40|2910.54|2910.54|2910.66|2910.66|2910.72|2910.72|2910.54|2910.54|0
1633013570000|2021-09-30 14:52:50|2910.56|2910.56|2910.49|2910.49|2910.56|2910.56|2910.49|2910.49|0
1633011940000|2021-09-30 14:25:40|2906.47|2906.47|2906.64|2906.64|2906.64|2906.64|2906.4|2906.4|0
1633013580000|2021-09-30 14:53:00|2910.42|2910.42|2910.55|2910.55|2910.67|2910.67|2910.42|2910.42|0
1633013590000|2021-09-30 14:53:10|2910.42|2910.42|2910.26|2910.26|2910.44|2910.44|2910.21|2910.21|0
1633011950000|2021-09-30 14:25:50|2906.76|2906.76|2906.92|2906.92|2906.92|2906.92|2906.7|2906.7|0
1633013600000|2021-09-30 14:53:20|2909.97|2909.97|2910.83|2910.83|2910.83|2910.83|2909.97|2909.97|0
1633013610000|2021-09-30 14:53:30|2910.73|2910.73|2910.57|2910.57|2910.73|2910.73|2910.57|2910.57|0
1633011960000|2021-09-30 14:26:00|2907.28|2907.28|2907.47|2907.47|2907.6|2907.6|2907.28|2907.28|0
1633013620000|2021-09-30 14:53:40|2910.67|2910.67|2911.03|2911.03|2911.03|2911.03|2910.67|2910.67|0
1633013630000|2021-09-30 14:53:50|2910.88|2910.88|2911.18|2911.18|2911.18|2911.18|2910.88|2910.88|0
1633011970000|2021-09-30 14:26:10|2907.61|2907.61|2907.67|2907.67|2907.78|2907.78|2907.61|2907.61|0
1633013640000|2021-09-30 14:54:00|2911.33|2911.33|2911.45|2911.45|2911.45|2911.45|2911.33|2911.33|0
1633011980000|2021-09-30 14:26:20|2907.73|2907.73|2907.73|2907.73|2907.73|2907.73|2907.73|2907.73|0
1633013660000|2021-09-30 14:54:20|2911.59|2911.59|2911.63|2911.63|2911.7|2911.7|2911.59|2911.59|0
1633013670000|2021-09-30 14:54:30|2911.93|2911.93|2911.83|2911.83|2911.93|2911.93|2911.68|2911.68|0
1633011990000|2021-09-30 14:26:30|2907.8|2907.8|2908.14|2908.14|2908.14|2908.14|2907.8|2907.8|0
1633013680000|2021-09-30 14:54:40|2911.96|2911.96|2912.08|2912.08|2912.08|2912.08|2911.96|2911.96|0
1633013690000|2021-09-30 14:54:50|2912.23|2912.23|2911.99|2911.99|2912.23|2912.23|2911.99|2911.99|0
1633012000000|2021-09-30 14:26:40|2908.03|2908.03|2907.2|2907.2|2908.09|2908.09|2907.2|2907.2|0
1633013700000|2021-09-30 14:55:00|2912.06|2912.06|2912.09|2912.09|2912.37|2912.37|2912.06|2912.06|0
1633012010000|2021-09-30 14:26:50|2907.25|2907.25|2907.25|2907.25|2907.25|2907.25|2907.25|2907.25|0
1633013710000|2021-09-30 14:55:10|2912.06|2912.06|2911.93|2911.93|2912.09|2912.09|2911.93|2911.93|0
1633013720000|2021-09-30 14:55:20|2911.8|2911.8|2911.87|2911.87|2911.87|2911.87|2911.8|2911.8|0
1633012020000|2021-09-30 14:27:00|2907.4|2907.4|2909.13|2909.13|2909.13|2909.13|2907.4|2907.4|0
1633013730000|2021-09-30 14:55:30|2911.8|2911.8|2911.8|2911.8|2911.8|2911.8|2911.8|2911.8|0
1633013740000|2021-09-30 14:55:40|2911.68|2911.68|2911.68|2911.68|2911.68|2911.68|2911.68|2911.68|0
1633012030000|2021-09-30 14:27:10|2909.2|2909.2|2909.69|2909.69|2909.69|2909.69|2909.2|2909.2|0
1633013750000|2021-09-30 14:55:50|2911.56|2911.56|2911.22|2911.22|2911.56|2911.56|2911.11|2911.11|0
1633013760000|2021-09-30 14:56:00|2910.93|2910.93|2910.64|2910.64|2910.93|2910.93|2910.64|2910.64|0
1633012040000|2021-09-30 14:27:20|2909.97|2909.97|2910.3|2910.3|2910.3|2910.3|2909.97|2909.97|0
1633012050000|2021-09-30 14:27:30|2910.17|2910.17|2910.65|2910.65|2910.65|2910.65|2910.17|2910.17|0
1633012060000|2021-09-30 14:27:40|2910.69|2910.69|2910.57|2910.57|2910.69|2910.69|2910.45|2910.45|0
1633013770000|2021-09-30 14:56:10|2910.57|2910.57|2910.3|2910.3|2910.57|2910.57|2910.3|2910.3|0
1633013780000|2021-09-30 14:56:20|2910.25|2910.25|2910.25|2910.25|2910.25|2910.25|2910.25|2910.25|0
1633012080000|2021-09-30 14:28:00|2911|2911|2910.5|2910.5|2911|2911|2910.44|2910.44|0
1633013790000|2021-09-30 14:56:30|2910.1|2910.1|2910.1|2910.1|2910.1|2910.1|2910.1|2910.1|0
1633013800000|2021-09-30 14:56:40|2910.28|2910.28|2910.11|2910.11|2910.35|2910.35|2910.11|2910.11|0
1633012090000|2021-09-30 14:28:10|2910.7|2910.7|2910.45|2910.45|2910.7|2910.7|2910.45|2910.45|0
1633013810000|2021-09-30 14:56:50|2910.08|2910.08|2910.08|2910.08|2910.08|2910.08|2910.08|2910.08|0
1633013820000|2021-09-30 14:57:00|2909.98|2909.98|2909.78|2909.78|2909.98|2909.98|2909.78|2909.78|0
1633012100000|2021-09-30 14:28:20|2910.57|2910.57|2910.49|2910.49|2910.57|2910.57|2910.34|2910.34|0
1633013830000|2021-09-30 14:57:10|2909.65|2909.65|2909.97|2909.97|2909.97|2909.97|2909.65|2909.65|0
1633012110000|2021-09-30 14:28:30|2910.55|2910.55|2910.41|2910.41|2910.55|2910.55|2910.41|2910.41|0
1633013840000|2021-09-30 14:57:20|2909.91|2909.91|2909.84|2909.84|2909.91|2909.91|2909.71|2909.71|0
1633012120000|2021-09-30 14:28:40|2910.52|2910.52|2910.77|2910.77|2910.77|2910.77|2910.52|2910.52|0
1633013850000|2021-09-30 14:57:30|2909.96|2909.96|2909.98|2909.98|2909.98|2909.98|2909.84|2909.84|0
1633013870000|2021-09-30 14:57:50|2909.85|2909.85|2910.08|2910.08|2910.15|2910.15|2909.63|2909.63|0
1633012130000|2021-09-30 14:28:50|2911.02|2911.02|2911.08|2911.08|2911.08|2911.08|2911.02|2911.02|0
1633013880000|2021-09-30 14:58:00|2910.03|2910.03|2909.97|2909.97|2910.03|2910.03|2909.97|2909.97|0
1633013900000|2021-09-30 14:58:20|2910.03|2910.03|2909.93|2909.93|2910.03|2910.03|2909.82|2909.82|0
1633012140000|2021-09-30 14:29:00|2911.45|2911.45|2911.5|2911.5|2911.5|2911.5|2911.45|2911.45|0
1633013910000|2021-09-30 14:58:30|2910.08|2910.08|2910.02|2910.02|2910.08|2910.08|2910.02|2910.02|0
1633012150000|2021-09-30 14:29:10|2911.54|2911.54|2911.59|2911.59|2911.59|2911.59|2911.54|2911.54|0
1633013920000|2021-09-30 14:58:40|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|0
1633012160000|2021-09-30 14:29:20|2911.86|2911.86|2911.86|2911.86|2911.86|2911.86|2911.86|2911.86|0
1633013930000|2021-09-30 14:58:50|2909.81|2909.81|2909.81|2909.81|2909.81|2909.81|2909.81|2909.81|0
1633012180000|2021-09-30 14:29:40|2912.03|2912.03|2912.35|2912.35|2912.35|2912.35|2912.03|2912.03|0
1633013940000|2021-09-30 14:59:00|2909.77|2909.77|2909.54|2909.54|2909.77|2909.77|2909.48|2909.48|0
1633012190000|2021-09-30 14:29:50|2912.45|2912.45|2912.57|2912.57|2912.57|2912.57|2912.45|2912.45|0
1633013950000|2021-09-30 14:59:10|2909.62|2909.62|2909.51|2909.51|2909.62|2909.62|2909.51|2909.51|0
1633013960000|2021-09-30 14:59:20|2909.37|2909.37|2909.23|2909.23|2909.37|2909.37|2909.23|2909.23|0
1633012200000|2021-09-30 14:30:00|2912.72|2912.72|2913.25|2913.25|2913.26|2913.26|2912.72|2912.72|0
1633013970000|2021-09-30 14:59:30|2908.9|2908.9|2908.32|2908.32|2908.9|2908.9|2908.22|2908.22|0
1633012210000|2021-09-30 14:30:10|2913.4|2913.4|2913.12|2913.12|2913.5|2913.5|2913.12|2913.12|0
1633013980000|2021-09-30 14:59:40|2908.38|2908.38|2908.31|2908.31|2908.38|2908.38|2908.31|2908.31|0
1633013990000|2021-09-30 14:59:50|2908.17|2908.17|2908.17|2908.17|2908.17|2908.17|2908.11|2908.11|0
1633012220000|2021-09-30 14:30:20|2913.06|2913.06|2913|2913|2913.06|2913.06|2913|2913|0
1633014000000|2021-09-30 15:00:00|2908.02|2908.02|2908.02|2908.02|2908.24|2908.24|2908.02|2908.02|0
1633014010000|2021-09-30 15:00:10|2907.87|2907.87|2907.86|2907.86|2907.87|2907.87|2907.81|2907.81|0
1633012230000|2021-09-30 14:30:30|2912.9|2912.9|2912.72|2912.72|2912.9|2912.9|2912.72|2912.72|0
1633014020000|2021-09-30 15:00:20|2907.8|2907.8|2908.17|2908.17|2908.17|2908.17|2907.73|2907.73|0
1633014030000|2021-09-30 15:00:30|2908.22|2908.22|2908.22|2908.22|2908.22|2908.22|2908.16|2908.16|0
1633012240000|2021-09-30 14:30:40|2912.57|2912.57|2911.66|2911.66|2912.57|2912.57|2911.66|2911.66|0
1633014050000|2021-09-30 15:00:50|2908.19|2908.19|2908.04|2908.04|2908.19|2908.19|2908.04|2908.04|0
1633014060000|2021-09-30 15:01:00|2907.92|2907.92|2908|2908|2908.06|2908.06|2907.92|2907.92|0
1633012250000|2021-09-30 14:30:50|2911.63|2911.63|2911.5|2911.5|2911.63|2911.63|2911.44|2911.44|0
1633014080000|2021-09-30 15:01:20|2908.12|2908.12|2908.06|2908.06|2908.12|2908.12|2908.01|2908.01|0
1633012260000|2021-09-30 14:31:00|2911.36|2911.36|2910.77|2910.77|2911.36|2911.36|2910.77|2910.77|0
1633014090000|2021-09-30 15:01:30|2907.93|2907.93|2908.12|2908.12|2908.12|2908.12|2907.93|2907.93|0
1633014100000|2021-09-30 15:01:40|2908.18|2908.18|2908.39|2908.39|2908.39|2908.39|2908.18|2908.18|0
1633012270000|2021-09-30 14:31:10|2910.66|2910.66|2910.05|2910.05|2910.66|2910.66|2909.88|2909.88|0
1633014110000|2021-09-30 15:01:50|2908.45|2908.45|2908.46|2908.46|2908.57|2908.57|2908.45|2908.45|0
1633014120000|2021-09-30 15:02:00|2908.32|2908.32|2908.2|2908.2|2908.32|2908.32|2908.2|2908.2|0
1633012280000|2021-09-30 14:31:20|2909.94|2909.94|2909.99|2909.99|2909.99|2909.99|2909.94|2909.94|0
1633014130000|2021-09-30 15:02:10|2908.34|2908.34|2907.95|2907.95|2908.34|2908.34|2907.91|2907.91|0
1633014140000|2021-09-30 15:02:20|2907.83|2907.83|2907.47|2907.47|2907.83|2907.83|2907.47|2907.47|0
1633012290000|2021-09-30 14:31:30|2910.1|2910.1|2910.13|2910.13|2910.17|2910.17|2910.07|2910.07|0
1633014150000|2021-09-30 15:02:30|2907.4|2907.4|2907.55|2907.55|2907.55|2907.55|2907.4|2907.4|0
1633012300000|2021-09-30 14:31:40|2910.08|2910.08|2910.27|2910.27|2910.27|2910.27|2909.97|2909.97|0
1633014180000|2021-09-30 15:03:00|2907.45|2907.45|2907.35|2907.35|2907.45|2907.45|2907.35|2907.35|0
1633012310000|2021-09-30 14:31:50|2910.31|2910.31|2910.79|2910.79|2910.79|2910.79|2910.31|2910.31|0
1633012320000|2021-09-30 14:32:00|2911.08|2911.08|2911.21|2911.21|2911.24|2911.24|2911.06|2911.06|0
1633012330000|2021-09-30 14:32:10|2911.17|2911.17|2911.27|2911.27|2911.27|2911.27|2911.17|2911.17|0
1633012340000|2021-09-30 14:32:20|2911.34|2911.34|2911.45|2911.45|2911.45|2911.45|2911.34|2911.34|0
1633012350000|2021-09-30 14:32:30|2911.74|2911.74|2911.74|2911.74|2911.74|2911.74|2911.74|2911.74|0
1633012360000|2021-09-30 14:32:40|2911.6|2911.6|2911.84|2911.84|2911.88|2911.88|2911.59|2911.59|0
1633012370000|2021-09-30 14:32:50|2912.05|2912.05|2912.6|2912.6|2912.6|2912.6|2912.05|2912.05|0
1633012380000|2021-09-30 14:33:00|2912.56|2912.56|2913|2913|2913.26|2913.26|2912.56|2912.56|0
1633014190000|2021-09-30 15:03:10|2907.5|2907.5|2907.35|2907.35|2907.5|2907.5|2907.35|2907.35|0
1633012390000|2021-09-30 14:33:10|2912.86|2912.86|2913.05|2913.05|2913.05|2913.05|2912.71|2912.71|0
1633014200000|2021-09-30 15:03:20|2907.5|2907.5|2907.64|2907.64|2907.64|2907.64|2907.5|2907.5|0
1633012400000|2021-09-30 14:33:20|2913.11|2913.11|2913.85|2913.85|2913.85|2913.85|2913.11|2913.11|0
1633014220000|2021-09-30 15:03:40|2907.71|2907.71|2907.68|2907.68|2907.71|2907.71|2907.58|2907.58|0
1633012410000|2021-09-30 14:33:30|2913.98|2913.98|2913.89|2913.89|2914.16|2914.16|2913.89|2913.89|0
1633014230000|2021-09-30 15:03:50|2907.61|2907.61|2907.55|2907.55|2907.61|2907.61|2907.37|2907.37|0
1633014240000|2021-09-30 15:04:00|2907.6|2907.6|2908.46|2908.46|2908.46|2908.46|2907.6|2907.6|0
1633012420000|2021-09-30 14:33:40|2914|2914|2914|2914|2914|2914|2914|2914|0
1633014250000|2021-09-30 15:04:10|2908.34|2908.34|2908.34|2908.34|2908.34|2908.34|2908.34|2908.34|0
1633014260000|2021-09-30 15:04:20|2908.22|2908.22|2908.34|2908.34|2908.34|2908.34|2908.22|2908.22|0
1633012430000|2021-09-30 14:33:50|2914.07|2914.07|2914.15|2914.15|2914.51|2914.51|2914.07|2914.07|0
1633014270000|2021-09-30 15:04:30|2908.21|2908.21|2908.2|2908.2|2908.21|2908.21|2907.95|2907.95|0
1633012440000|2021-09-30 14:34:00|2914.04|2914.04|2913.79|2913.79|2914.04|2914.04|2913.79|2913.79|0
1633014300000|2021-09-30 15:05:00|2908.15|2908.15|2908.78|2908.78|2908.78|2908.78|2908.15|2908.15|0
1633014310000|2021-09-30 15:05:10|2908.64|2908.64|2908.27|2908.27|2908.64|2908.64|2908.27|2908.27|0
1633012450000|2021-09-30 14:34:10|2913.73|2913.73|2913.76|2913.76|2913.76|2913.76|2913.47|2913.47|0
1633014330000|2021-09-30 15:05:30|2908.38|2908.38|2908.53|2908.53|2908.53|2908.53|2908.38|2908.38|0
1633012460000|2021-09-30 14:34:20|2913.7|2913.7|2913.56|2913.56|2913.7|2913.7|2913.56|2913.56|0
1633014340000|2021-09-30 15:05:40|2908.64|2908.64|2908.64|2908.64|2908.67|2908.67|2908.64|2908.64|0
1633014350000|2021-09-30 15:05:50|2908.7|2908.7|2908.66|2908.66|2908.76|2908.76|2908.6|2908.6|0
1633012470000|2021-09-30 14:34:30|2913.5|2913.5|2913.62|2913.62|2913.62|2913.62|2913.5|2913.5|0
1633014360000|2021-09-30 15:06:00|2908.52|2908.52|2907.81|2907.81|2908.52|2908.52|2907.81|2907.81|0
1633014370000|2021-09-30 15:06:10|2907.88|2907.88|2908.06|2908.06|2908.17|2908.17|2907.88|2907.88|0
1633012480000|2021-09-30 14:34:40|2913.52|2913.52|2913.64|2913.64|2913.64|2913.64|2913.52|2913.52|0
1633014380000|2021-09-30 15:06:20|2908.12|2908.12|2908.25|2908.25|2908.25|2908.25|2908.12|2908.12|0
1633014390000|2021-09-30 15:06:30|2908.13|2908.13|2908.58|2908.58|2908.58|2908.58|2908.13|2908.13|0
1633012490000|2021-09-30 14:34:50|2913.88|2913.88|2914.33|2914.33|2914.33|2914.33|2913.76|2913.76|0
1633014400000|2021-09-30 15:06:40|2908.69|2908.69|2908.8|2908.8|2909.05|2909.05|2908.69|2908.69|0
1633014410000|2021-09-30 15:06:50|2908.68|2908.68|2908.92|2908.92|2908.92|2908.92|2908.68|2908.68|0
1633012500000|2021-09-30 14:35:00|2914.44|2914.44|2914.8|2914.8|2914.86|2914.86|2914.44|2914.44|0
1633014420000|2021-09-30 15:07:00|2908.99|2908.99|2908.99|2908.99|2908.99|2908.99|2908.99|2908.99|0
1633014430000|2021-09-30 15:07:10|2909.13|2909.13|2909.19|2909.19|2909.19|2909.19|2909.13|2909.13|0
1633012510000|2021-09-30 14:35:10|2914.92|2914.92|2914.92|2914.92|2914.92|2914.92|2914.92|2914.92|0
1633014440000|2021-09-30 15:07:20|2909.31|2909.31|2909.41|2909.41|2909.41|2909.41|2909.31|2909.31|0
1633012520000|2021-09-30 14:35:20|2914.85|2914.85|2914.79|2914.79|2914.85|2914.85|2914.79|2914.79|0
1633014450000|2021-09-30 15:07:30|2909.71|2909.71|2909.62|2909.62|2909.71|2909.71|2909.62|2909.62|0
1633012530000|2021-09-30 14:35:30|2914.55|2914.55|2914.55|2914.55|2914.55|2914.55|2914.55|2914.55|0
1633014460000|2021-09-30 15:07:40|2909.77|2909.77|2909.7|2909.7|2909.77|2909.77|2909.7|2909.7|0
1633014470000|2021-09-30 15:07:50|2909.8|2909.8|2909.74|2909.74|2909.95|2909.95|2909.74|2909.74|0
1633012540000|2021-09-30 14:35:40|2914.42|2914.42|2914.53|2914.53|2914.53|2914.53|2914.42|2914.42|0
1633014480000|2021-09-30 15:08:00|2909.67|2909.67|2909.74|2909.74|2909.74|2909.74|2909.67|2909.67|0
1633012550000|2021-09-30 14:35:50|2914.41|2914.41|2914.41|2914.41|2914.41|2914.41|2914.34|2914.34|0
1633014490000|2021-09-30 15:08:10|2909.88|2909.88|2909.88|2909.88|2909.88|2909.88|2909.88|2909.88|0
1633014500000|2021-09-30 15:08:20|2909.99|2909.99|2910.44|2910.44|2910.44|2910.44|2909.96|2909.96|0
1633012560000|2021-09-30 14:36:00|2914.35|2914.35|2914.11|2914.11|2914.35|2914.35|2914.11|2914.11|0
1633014510000|2021-09-30 15:08:30|2910.59|2910.59|2911|2911|2911|2911|2910.59|2910.59|0
1633012570000|2021-09-30 14:36:10|2914.23|2914.23|2914.23|2914.23|2914.23|2914.23|2914.23|2914.23|0
1633014520000|2021-09-30 15:08:40|2911.04|2911.04|2910.96|2910.96|2911.17|2911.17|2910.96|2910.96|0
1633014530000|2021-09-30 15:08:50|2910.86|2910.86|2910.05|2910.05|2910.86|2910.86|2910.05|2910.05|0
1633012580000|2021-09-30 14:36:20|2914.12|2914.12|2913.3|2913.3|2914.12|2914.12|2913.13|2913.13|0
1633014540000|2021-09-30 15:09:00|2909.95|2909.95|2909.71|2909.71|2909.95|2909.95|2909.71|2909.71|0
1633014550000|2021-09-30 15:09:10|2909.58|2909.58|2909.87|2909.87|2909.87|2909.87|2909.58|2909.58|0
1633012590000|2021-09-30 14:36:30|2913.42|2913.42|2913.47|2913.47|2913.47|2913.47|2913.31|2913.31|0
1633014560000|2021-09-30 15:09:20|2909.93|2909.93|2909.41|2909.41|2909.93|2909.93|2909.41|2909.41|0
1633012600000|2021-09-30 14:36:40|2913.53|2913.53|2913.86|2913.86|2914|2914|2913.53|2913.53|0
1633014570000|2021-09-30 15:09:30|2909.34|2909.34|2909.63|2909.63|2909.63|2909.63|2909.34|2909.34|0
1633014580000|2021-09-30 15:09:40|2909.49|2909.49|2909.49|2909.49|2909.49|2909.49|2909.49|2909.49|0
1633012610000|2021-09-30 14:36:50|2913.93|2913.93|2913.99|2913.99|2913.99|2913.99|2913.93|2913.93|0
1633014590000|2021-09-30 15:09:50|2909.57|2909.57|2909.45|2909.45|2909.57|2909.57|2909.45|2909.45|0
1633012620000|2021-09-30 14:37:00|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|0
1633014600000|2021-09-30 15:10:00|2909.39|2909.39|2909.61|2909.61|2909.61|2909.61|2909.39|2909.39|0
1633014610000|2021-09-30 15:10:10|2909.55|2909.55|2909.55|2909.55|2909.55|2909.55|2909.55|2909.55|0
1633012630000|2021-09-30 14:37:10|2914.12|2914.12|2914.12|2914.12|2914.12|2914.12|2914.12|2914.12|0
1633014620000|2021-09-30 15:10:20|2909.72|2909.72|2909.86|2909.86|2909.86|2909.86|2909.72|2909.72|0
1633014630000|2021-09-30 15:10:30|2909.79|2909.79|2909.94|2909.94|2909.94|2909.94|2909.79|2909.79|0
1633012640000|2021-09-30 14:37:20|2914.23|2914.23|2914.73|2914.73|2914.73|2914.73|2914.23|2914.23|0
1633014640000|2021-09-30 15:10:40|2910.38|2910.38|2910.38|2910.38|2910.38|2910.38|2910.38|2910.38|0
1633014650000|2021-09-30 15:10:50|2910.08|2910.08|2909.72|2909.72|2910.08|2910.08|2909.68|2909.68|0
1633012650000|2021-09-30 14:37:30|2914.79|2914.79|2914.43|2914.43|2914.92|2914.92|2914.43|2914.43|0
1633014660000|2021-09-30 15:11:00|2909.9|2909.9|2909.85|2909.85|2909.91|2909.91|2909.85|2909.85|0
1633014670000|2021-09-30 15:11:10|2909.78|2909.78|2909.93|2909.93|2909.93|2909.93|2909.78|2909.78|0
1633012660000|2021-09-30 14:37:40|2914.54|2914.54|2914.54|2914.54|2914.54|2914.54|2914.54|2914.54|0
1633014680000|2021-09-30 15:11:20|2909.9|2909.9|2909.59|2909.59|2909.9|2909.9|2909.59|2909.59|0
1633014690000|2021-09-30 15:11:30|2909.45|2909.45|2909.32|2909.32|2909.45|2909.45|2909.32|2909.32|0
1633012670000|2021-09-30 14:37:50|2914.59|2914.59|2914.93|2914.93|2915.06|2915.06|2914.59|2914.59|0
1633014700000|2021-09-30 15:11:40|2909.46|2909.46|2909.41|2909.41|2909.46|2909.46|2909.41|2909.41|0
1633012680000|2021-09-30 14:38:00|2914.86|2914.86|2914.8|2914.8|2914.86|2914.86|2914.8|2914.8|0
1633014710000|2021-09-30 15:11:50|2909.46|2909.46|2909.46|2909.46|2909.46|2909.46|2909.46|2909.46|0
1633012690000|2021-09-30 14:38:10|2914.73|2914.73|2914.47|2914.47|2914.73|2914.73|2914.47|2914.47|0
1633014720000|2021-09-30 15:12:00|2909.71|2909.71|2909.71|2909.71|2909.82|2909.82|2909.64|2909.64|0
1633014730000|2021-09-30 15:12:10|2909.6|2909.6|2909.52|2909.52|2909.64|2909.64|2909.49|2909.49|0
1633012700000|2021-09-30 14:38:20|2914.58|2914.58|2914.58|2914.58|2914.65|2914.65|2914.52|2914.52|0
1633014740000|2021-09-30 15:12:20|2909.4|2909.4|2909.41|2909.41|2909.53|2909.53|2909.4|2909.4|0
1633014750000|2021-09-30 15:12:30|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|0
1633012710000|2021-09-30 14:38:30|2914.44|2914.44|2914.44|2914.44|2914.44|2914.44|2914.44|2914.44|0
1633012720000|2021-09-30 14:38:40|2914.64|2914.64|2914.34|2914.34|2914.64|2914.64|2914.34|2914.34|0
1633014760000|2021-09-30 15:12:40|2909.34|2909.34|2909.19|2909.19|2909.34|2909.34|2909.19|2909.19|0
1633012740000|2021-09-30 14:39:00|2914.28|2914.28|2914.28|2914.28|2914.28|2914.28|2914.28|2914.28|0
1633014770000|2021-09-30 15:12:50|2909.07|2909.07|2908.87|2908.87|2909.07|2909.07|2908.87|2908.87|0
1633012750000|2021-09-30 14:39:10|2913.98|2913.98|2913.99|2913.99|2913.99|2913.99|2913.92|2913.92|0
1633014780000|2021-09-30 15:13:00|2908.82|2908.82|2908.82|2908.82|2908.85|2908.85|2908.82|2908.82|0
1633014790000|2021-09-30 15:13:10|2908.86|2908.86|2908.67|2908.67|2908.86|2908.86|2908.67|2908.67|0
1633012760000|2021-09-30 14:39:20|2913.74|2913.74|2913.42|2913.42|2913.74|2913.74|2913.42|2913.42|0
1633014800000|2021-09-30 15:13:20|2908.6|2908.6|2908.66|2908.66|2908.66|2908.66|2908.6|2908.6|0
1633014810000|2021-09-30 15:13:30|2908.61|2908.61|2908.83|2908.83|2908.96|2908.96|2908.61|2908.61|0
1633012770000|2021-09-30 14:39:30|2913.52|2913.52|2913.67|2913.67|2913.67|2913.67|2913.52|2913.52|0
1633014820000|2021-09-30 15:13:40|2908.95|2908.95|2909.08|2909.08|2909.1|2909.1|2908.95|2908.95|0
1633014830000|2021-09-30 15:13:50|2909.21|2909.21|2908.92|2908.92|2909.21|2909.21|2908.92|2908.92|0
1633012780000|2021-09-30 14:39:40|2913.52|2913.52|2912.81|2912.81|2913.52|2913.52|2912.81|2912.81|0
1633014840000|2021-09-30 15:14:00|2908.97|2908.97|2908.92|2908.92|2909.05|2909.05|2908.9|2908.9|0
1633014850000|2021-09-30 15:14:10|2908.8|2908.8|2908.41|2908.41|2908.8|2908.8|2908.41|2908.41|0
1633012800000|2021-09-30 14:40:00|2912.7|2912.7|2912.62|2912.62|2912.7|2912.7|2912.62|2912.62|0
1633014860000|2021-09-30 15:14:20|2908.71|2908.71|2908.93|2908.93|2908.93|2908.93|2908.71|2908.71|0
1633014870000|2021-09-30 15:14:30|2909.04|2909.04|2908.28|2908.28|2909.04|2909.04|2908.28|2908.28|0
1633012810000|2021-09-30 14:40:10|2912.54|2912.54|2911.25|2911.25|2912.54|2912.54|2911.25|2911.25|0
1633014880000|2021-09-30 15:14:40|2908.18|2908.18|2907.85|2907.85|2908.18|2908.18|2907.85|2907.85|0
1633014890000|2021-09-30 15:14:50|2907.97|2907.97|2907.97|2907.97|2907.97|2907.97|2907.97|2907.97|0
1633012820000|2021-09-30 14:40:20|2911.19|2911.19|2910.9|2910.9|2911.19|2911.19|2910.9|2910.9|0
1633014900000|2021-09-30 15:15:00|2908.04|2908.04|2908.47|2908.47|2908.47|2908.47|2908.04|2908.04|0
1633012830000|2021-09-30 14:40:30|2910.77|2910.77|2910.77|2910.77|2910.77|2910.77|2910.77|2910.77|0
1633012840000|2021-09-30 14:40:40|2910.7|2910.7|2910.29|2910.29|2910.7|2910.7|2910.2|2910.2|0
1633014910000|2021-09-30 15:15:10|2908.41|2908.41|2908.41|2908.41|2908.41|2908.41|2908.41|2908.41|0
1633012850000|2021-09-30 14:40:50|2910.16|2910.16|2910.2|2910.2|2910.35|2910.35|2910.16|2910.16|0
1633014920000|2021-09-30 15:15:20|2908.52|2908.52|2908.99|2908.99|2908.99|2908.99|2908.52|2908.52|0
1633012860000|2021-09-30 14:41:00|2910.27|2910.27|2910.31|2910.31|2910.36|2910.36|2910.27|2910.27|0
1633014930000|2021-09-30 15:15:30|2909.05|2909.05|2909|2909|2909.05|2909.05|2908.93|2908.93|0
1633012870000|2021-09-30 14:41:10|2910.19|2910.19|2910.2|2910.2|2910.2|2910.2|2910.14|2910.14|0
1633014940000|2021-09-30 15:15:40|2909.14|2909.14|2909.26|2909.26|2909.26|2909.26|2909.14|2909.14|0
1633014950000|2021-09-30 15:15:50|2909.2|2909.2|2909.2|2909.2|2909.2|2909.2|2909.2|2909.2|0
1633012880000|2021-09-30 14:41:20|2910.24|2910.24|2910.35|2910.35|2910.35|2910.35|2910.24|2910.24|0
1633014960000|2021-09-30 15:16:00|2909.08|2909.08|2908.94|2908.94|2909.23|2909.23|2908.94|2908.94|0
1633014970000|2021-09-30 15:16:10|2908.74|2908.74|2908.7|2908.7|2908.74|2908.74|2908.7|2908.7|0
1633012890000|2021-09-30 14:41:30|2910.2|2910.2|2910.12|2910.12|2910.35|2910.35|2910.12|2910.12|0
1633014980000|2021-09-30 15:16:20|2908.64|2908.64|2908.77|2908.77|2908.77|2908.77|2908.64|2908.64|0
1633014990000|2021-09-30 15:16:30|2909.07|2909.07|2909.07|2909.07|2909.07|2909.07|2909.07|2909.07|0
1633012900000|2021-09-30 14:41:40|2910.18|2910.18|2910.05|2910.05|2910.29|2910.29|2910.05|2910.05|0
1633015000000|2021-09-30 15:16:40|2909|2909|2909|2909|2909|2909|2909|2909|0
1633012910000|2021-09-30 14:41:50|2909.93|2909.93|2909.97|2909.97|2910.07|2910.07|2909.78|2909.78|0
1633015010000|2021-09-30 15:16:50|2908.85|2908.85|2908.85|2908.85|2908.85|2908.85|2908.85|2908.85|0
1633015020000|2021-09-30 15:17:00|2908.92|2908.92|2908.92|2908.92|2908.92|2908.92|2908.92|2908.92|0
1633012920000|2021-09-30 14:42:00|2909.91|2909.91|2909.93|2909.93|2910.4|2910.4|2909.91|2909.91|0
1633015030000|2021-09-30 15:17:10|2908.82|2908.82|2908.26|2908.26|2908.85|2908.85|2908.14|2908.14|0
1633012930000|2021-09-30 14:42:10|2910.13|2910.13|2909.95|2909.95|2910.13|2910.13|2909.95|2909.95|0
1633015040000|2021-09-30 15:17:20|2908.22|2908.22|2907.98|2907.98|2908.22|2908.22|2907.98|2907.98|0
1633012940000|2021-09-30 14:42:20|2910.02|2910.02|2910.02|2910.02|2910.02|2910.02|2910.02|2910.02|0
1633015050000|2021-09-30 15:17:30|2907.85|2907.85|2908.1|2908.1|2908.1|2908.1|2907.85|2907.85|0
1633015060000|2021-09-30 15:17:40|2908.15|2908.15|2908.83|2908.83|2908.83|2908.83|2908.1|2908.1|0
1633012950000|2021-09-30 14:42:30|2910|2910|2910|2910|2910|2910|2910|2910|0
1633015070000|2021-09-30 15:17:50|2908.87|2908.87|2908.77|2908.77|2908.87|2908.87|2908.74|2908.74|0
1633015080000|2021-09-30 15:18:00|2908.71|2908.71|2908.71|2908.71|2908.71|2908.71|2908.71|2908.71|0
1633012960000|2021-09-30 14:42:40|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|0
1633015100000|2021-09-30 15:18:20|2908.76|2908.76|2909.25|2909.25|2909.25|2909.25|2908.76|2908.76|0
1633015110000|2021-09-30 15:18:30|2909.18|2909.18|2909.18|2909.18|2909.18|2909.18|2909.18|2909.18|0
1633012970000|2021-09-30 14:42:50|2909.82|2909.82|2909.82|2909.82|2909.82|2909.82|2909.82|2909.82|0
1633015120000|2021-09-30 15:18:40|2909.3|2909.3|2909.3|2909.3|2909.3|2909.3|2909.3|2909.3|0
1633015130000|2021-09-30 15:18:50|2909.37|2909.37|2909.3|2909.3|2909.37|2909.37|2909.3|2909.3|0
1633012980000|2021-09-30 14:43:00|2909.79|2909.79|2909.95|2909.95|2909.95|2909.95|2909.72|2909.72|0
1633015140000|2021-09-30 15:19:00|2909.45|2909.45|2909.95|2909.95|2909.95|2909.95|2909.45|2909.45|0
1633012990000|2021-09-30 14:43:10|2909.83|2909.83|2909.77|2909.77|2909.83|2909.83|2909.77|2909.77|0
1633015150000|2021-09-30 15:19:10|2909.9|2909.9|2910.09|2910.09|2910.11|2910.11|2909.9|2909.9|0
1633015160000|2021-09-30 15:19:20|2910.38|2910.38|2910.5|2910.5|2910.53|2910.53|2910.38|2910.38|0
1633013000000|2021-09-30 14:43:20|2909.72|2909.72|2909.72|2909.72|2909.72|2909.72|2909.72|2909.72|0
1633015170000|2021-09-30 15:19:30|2910.37|2910.37|2909.91|2909.91|2910.37|2910.37|2909.91|2909.91|0
1633015180000|2021-09-30 15:19:40|2910|2910|2910|2910|2910|2910|2910|2910|0
1633013010000|2021-09-30 14:43:30|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|0
1633015190000|2021-09-30 15:19:50|2910.1|2910.1|2910.1|2910.1|2910.1|2910.1|2910.1|2910.1|0
1633013030000|2021-09-30 14:43:50|2910.01|2910.01|2909.94|2909.94|2910.08|2910.08|2909.94|2909.94|0
1633015200000|2021-09-30 15:20:00|2910.22|2910.22|2910.27|2910.27|2910.53|2910.53|2910.14|2910.14|0
1633013040000|2021-09-30 14:44:00|2909.92|2909.92|2909.81|2909.81|2909.92|2909.92|2909.66|2909.66|0
1633015210000|2021-09-30 15:20:10|2910.01|2910.01|2909.27|2909.27|2910.01|2910.01|2909.27|2909.27|0
1633013060000|2021-09-30 14:44:20|2909.71|2909.71|2910.7|2910.7|2910.82|2910.82|2909.71|2909.71|0
1633015220000|2021-09-30 15:20:20|2909.12|2909.12|2908.94|2908.94|2909.12|2909.12|2908.94|2908.94|0
1633015230000|2021-09-30 15:20:30|2908.67|2908.67|2908.42|2908.42|2908.67|2908.67|2908.42|2908.42|0
1633013070000|2021-09-30 14:44:30|2910.8|2910.8|2910.8|2910.8|2910.8|2910.8|2910.8|2910.8|0
1633015240000|2021-09-30 15:20:40|2908.37|2908.37|2908.3|2908.3|2908.37|2908.37|2908.3|2908.3|0
1633015250000|2021-09-30 15:20:50|2908.2|2908.2|2908.29|2908.29|2908.53|2908.53|2908.2|2908.2|0
1633013080000|2021-09-30 14:44:40|2910.95|2910.95|2910.87|2910.87|2910.98|2910.98|2910.84|2910.84|0
1633015260000|2021-09-30 15:21:00|2908.2|2908.2|2907.88|2907.88|2908.2|2908.2|2907.79|2907.79|0
1633015270000|2021-09-30 15:21:10|2908.02|2908.02|2908.27|2908.27|2908.27|2908.27|2908.02|2908.02|0
1633013090000|2021-09-30 14:44:50|2910.75|2910.75|2910.75|2910.75|2910.75|2910.75|2910.75|2910.75|0
1633015280000|2021-09-30 15:21:20|2908.21|2908.21|2908.31|2908.31|2908.31|2908.31|2908.21|2908.21|0
1633015290000|2021-09-30 15:21:30|2908.38|2908.38|2908.81|2908.81|2909.07|2909.07|2908.38|2908.38|0
1633013100000|2021-09-30 14:45:00|2911.04|2911.04|2911.12|2911.12|2911.22|2911.22|2911.04|2911.04|0
1633015300000|2021-09-30 15:21:40|2908.77|2908.77|2908.98|2908.98|2908.98|2908.98|2908.77|2908.77|0
1633013110000|2021-09-30 14:45:10|2911.24|2911.24|2910.91|2910.91|2911.24|2911.24|2910.91|2910.91|0
1633015310000|2021-09-30 15:21:50|2909.1|2909.1|2909.11|2909.11|2909.16|2909.16|2909.1|2909.1|0
1633015320000|2021-09-30 15:22:00|2909.18|2909.18|2909.35|2909.35|2909.35|2909.35|2909.09|2909.09|0
1633013120000|2021-09-30 14:45:20|2910.85|2910.85|2910.85|2910.85|2910.85|2910.85|2910.85|2910.85|0
1633015340000|2021-09-30 15:22:20|2909.28|2909.28|2909.31|2909.31|2909.31|2909.31|2909.24|2909.24|0
1633015350000|2021-09-30 15:22:30|2909.19|2909.19|2909.39|2909.39|2909.51|2909.51|2909.19|2909.19|0
1633013130000|2021-09-30 14:45:30|2911|2911|2911.1|2911.1|2911.29|2911.29|2911|2911|0
1633015360000|2021-09-30 15:22:40|2909.68|2909.68|2910.06|2910.06|2910.06|2910.06|2909.68|2909.68|0
1633015370000|2021-09-30 15:22:50|2909.99|2909.99|2909.92|2909.92|2909.99|2909.99|2909.92|2909.92|0
1633013140000|2021-09-30 14:45:40|2911.07|2911.07|2911.41|2911.41|2911.41|2911.41|2911.07|2911.07|0
1633015380000|2021-09-30 15:23:00|2909.85|2909.85|2909.44|2909.44|2909.85|2909.85|2909.44|2909.44|0
1633015390000|2021-09-30 15:23:10|2909.32|2909.32|2909.32|2909.32|2909.32|2909.32|2909.32|2909.32|0
1633013160000|2021-09-30 14:46:00|2911.47|2911.47|2911.57|2911.57|2911.57|2911.57|2911.41|2911.41|0
1633015400000|2021-09-30 15:23:20|2909.26|2909.26|2909.21|2909.21|2909.26|2909.26|2909.06|2909.06|0
1633015410000|2021-09-30 15:23:30|2909.14|2909.14|2909.14|2909.14|2909.14|2909.14|2909.14|2909.14|0
1633013170000|2021-09-30 14:46:10|2911.44|2911.44|2911.52|2911.52|2911.52|2911.52|2911.44|2911.44|0
1633015420000|2021-09-30 15:23:40|2909.09|2909.09|2909.14|2909.14|2909.14|2909.14|2909.09|2909.09|0
1633015430000|2021-09-30 15:23:50|2909.02|2909.02|2908.96|2908.96|2909.02|2909.02|2908.96|2908.96|0
1633013180000|2021-09-30 14:46:20|2911.55|2911.55|2911.83|2911.83|2911.83|2911.83|2911.55|2911.55|0
1633015440000|2021-09-30 15:24:00|2908.81|2908.81|2908.81|2908.81|2908.96|2908.96|2908.81|2908.81|0
1633015450000|2021-09-30 15:24:10|2908.93|2908.93|2909.13|2909.13|2909.13|2909.13|2908.93|2908.93|0
1633013190000|2021-09-30 14:46:30|2911.89|2911.89|2912.12|2912.12|2912.19|2912.19|2911.89|2911.89|0
1633015460000|2021-09-30 15:24:20|2909.01|2909.01|2908.82|2908.82|2909.01|2909.01|2908.82|2908.82|0
1633015470000|2021-09-30 15:24:30|2908.76|2908.76|2908.72|2908.72|2908.76|2908.76|2908.72|2908.72|0
1633013200000|2021-09-30 14:46:40|2912.19|2912.19|2912.19|2912.19|2912.19|2912.19|2912.19|2912.19|0
1633015480000|2021-09-30 15:24:40|2908.78|2908.78|2908.88|2908.88|2908.88|2908.88|2908.78|2908.78|0
1633015490000|2021-09-30 15:24:50|2908.82|2908.82|2908.14|2908.14|2908.82|2908.82|2908.02|2908.02|0
1633013210000|2021-09-30 14:46:50|2912.39|2912.39|2912.55|2912.55|2912.82|2912.82|2912.39|2912.39|0
1633015500000|2021-09-30 15:25:00|2908.09|2908.09|2908.03|2908.03|2908.14|2908.14|2907.95|2907.95|0
1633013220000|2021-09-30 14:47:00|2912.49|2912.49|2912.37|2912.37|2912.49|2912.49|2912.37|2912.37|0
1633015510000|2021-09-30 15:25:10|2907.97|2907.97|2908.47|2908.47|2908.47|2908.47|2907.9|2907.9|0
1633015520000|2021-09-30 15:25:20|2908.41|2908.41|2908.74|2908.74|2908.74|2908.74|2908.41|2908.41|0
1633013240000|2021-09-30 14:47:20|2912.44|2912.44|2912.89|2912.89|2912.89|2912.89|2912.37|2912.37|0
1633015530000|2021-09-30 15:25:30|2908.81|2908.81|2908.7|2908.7|2908.81|2908.81|2908.7|2908.7|0
1633015540000|2021-09-30 15:25:40|2908.6|2908.6|2908.72|2908.72|2908.72|2908.72|2908.53|2908.53|0
1633013250000|2021-09-30 14:47:30|2912.96|2912.96|2913.11|2913.11|2913.11|2913.11|2912.96|2912.96|0
1633015550000|2021-09-30 15:25:50|2908.76|2908.76|2908.83|2908.83|2908.83|2908.83|2908.76|2908.76|0
1633015560000|2021-09-30 15:26:00|2908.77|2908.77|2908.57|2908.57|2908.77|2908.77|2908.57|2908.57|0
1633013260000|2021-09-30 14:47:40|2913.25|2913.25|2913.33|2913.33|2913.4|2913.4|2913.25|2913.25|0
1633015570000|2021-09-30 15:26:10|2908.63|2908.63|2908.71|2908.71|2908.71|2908.71|2908.56|2908.56|0
1633015580000|2021-09-30 15:26:20|2908.56|2908.56|2908.12|2908.12|2908.56|2908.56|2908.12|2908.12|0
1633013280000|2021-09-30 14:48:00|2913.4|2913.4|2913.25|2913.25|2913.4|2913.4|2913.19|2913.19|0
1633015590000|2021-09-30 15:26:30|2908.06|2908.06|2908|2908|2908.06|2908.06|2908|2908|0
1633015600000|2021-09-30 15:26:40|2908.13|2908.13|2909.79|2909.79|2909.79|2909.79|2908.13|2908.13|0
1633013290000|2021-09-30 14:48:10|2913.13|2913.13|2913.13|2913.13|2913.13|2913.13|2913.13|2913.13|0
1633015610000|2021-09-30 15:26:50|2909.99|2909.99|2909.81|2909.81|2909.99|2909.99|2909.81|2909.81|0
1633015620000|2021-09-30 15:27:00|2909.75|2909.75|2909.49|2909.49|2909.75|2909.75|2909.48|2909.48|0
1633013300000|2021-09-30 14:48:20|2913.28|2913.28|2913.28|2913.28|2913.28|2913.28|2913.28|2913.28|0
1633015630000|2021-09-30 15:27:10|2909.56|2909.56|2909.57|2909.57|2909.75|2909.75|2909.56|2909.56|0
1633013310000|2021-09-30 14:48:30|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|0
1633013320000|2021-09-30 14:48:40|2913.28|2913.28|2913.49|2913.49|2913.49|2913.49|2913.28|2913.28|0
1633015640000|2021-09-30 15:27:20|2909.51|2909.51|2909.66|2909.66|2909.66|2909.66|2909.51|2909.51|0
1633015650000|2021-09-30 15:27:30|2909.51|2909.51|2909.22|2909.22|2909.51|2909.51|2909.08|2909.08|0
1633013330000|2021-09-30 14:48:50|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|0
1633015660000|2021-09-30 15:27:40|2909.36|2909.36|2908.92|2908.92|2909.36|2909.36|2908.92|2908.92|0
1633015670000|2021-09-30 15:27:50|2908.87|2908.87|2909.08|2909.08|2909.08|2909.08|2908.87|2908.87|0
1633013340000|2021-09-30 14:49:00|2913.59|2913.59|2913.6|2913.6|2913.65|2913.65|2913.59|2913.59|0
1633015680000|2021-09-30 15:28:00|2909.12|2909.12|2908.98|2908.98|2909.12|2909.12|2908.94|2908.94|0
1633013350000|2021-09-30 14:49:10|2913.49|2913.49|2913.43|2913.43|2913.49|2913.49|2913.29|2913.29|0
1633015690000|2021-09-30 15:28:10|2908.86|2908.86|2908.7|2908.7|2908.89|2908.89|2908.64|2908.64|0
1633015700000|2021-09-30 15:28:20|2908.8|2908.8|2908.75|2908.75|2908.8|2908.8|2908.68|2908.68|0
1633013360000|2021-09-30 14:49:20|2913.48|2913.48|2913.48|2913.48|2913.48|2913.48|2913.48|2913.48|0
1633013370000|2021-09-30 14:49:30|2913.59|2913.59|2913.59|2913.59|2913.59|2913.59|2913.59|2913.59|0
1633015710000|2021-09-30 15:28:30|2908.87|2908.87|2910.12|2910.12|2910.14|2910.14|2908.87|2908.87|0
1633015720000|2021-09-30 15:28:40|2910.05|2910.05|2909.9|2909.9|2910.05|2910.05|2909.9|2909.9|0
1633013380000|2021-09-30 14:49:40|2913.47|2913.47|2912.93|2912.93|2913.47|2913.47|2912.85|2912.85|0
1633013390000|2021-09-30 14:49:50|2912.82|2912.82|2912.62|2912.62|2912.82|2912.82|2912.62|2912.62|0
1633015730000|2021-09-30 15:28:50|2909.76|2909.76|2909.83|2909.83|2909.83|2909.83|2909.76|2909.76|0
1633013400000|2021-09-30 14:50:00|2912.55|2912.55|2910.34|2910.34|2912.55|2912.55|2910.34|2910.34|0
1633015740000|2021-09-30 15:29:00|2909.69|2909.69|2910.49|2910.49|2910.49|2910.49|2909.69|2909.69|0
1633015750000|2021-09-30 15:29:10|2910.36|2910.36|2910.31|2910.31|2910.37|2910.37|2910.25|2910.25|0
1633013410000|2021-09-30 14:50:10|2910.47|2910.47|2910.27|2910.27|2910.47|2910.47|2910.27|2910.27|0
1633015760000|2021-09-30 15:29:20|2910.36|2910.36|2911.04|2911.04|2911.08|2911.08|2910.36|2910.36|0
1633015770000|2021-09-30 15:29:30|2911.01|2911.01|2912.46|2912.46|2912.46|2912.46|2911.01|2911.01|0
1633013420000|2021-09-30 14:50:20|2910.14|2910.14|2909.89|2909.89|2910.14|2910.14|2909.85|2909.85|0
1633015780000|2021-09-30 15:29:40|2912.61|2912.61|2912.74|2912.74|2912.83|2912.83|2912.18|2912.18|0
1633015790000|2021-09-30 15:29:50|2912.68|2912.68|2913.55|2913.55|2913.99|2913.99|2912.68|2912.68|0
1633013440000|2021-09-30 14:50:40|2909.96|2909.96|2910.11|2910.11|2910.11|2910.11|2909.96|2909.96|0
1633013450000|2021-09-30 14:50:50|2910.17|2910.17|2910.14|2910.14|2910.19|2910.19|2910.07|2910.07|0
1633013460000|2021-09-30 14:51:00|2910.08|2910.08|2909.76|2909.76|2910.08|2910.08|2909.76|2909.76|0
1633013470000|2021-09-30 14:51:10|2909.7|2909.7|2909.39|2909.39|2909.7|2909.7|2909.39|2909.39|0
1633013480000|2021-09-30 14:51:20|2909.45|2909.45|2909.48|2909.48|2909.48|2909.48|2909.18|2909.18|0
1633013490000|2021-09-30 14:51:30|2909.18|2909.18|2909.02|2909.02|2909.18|2909.18|2909.02|2909.02|0
1633013500000|2021-09-30 14:51:40|2908.96|2908.96|2909.17|2909.17|2909.17|2909.17|2908.73|2908.73|0
1633013510000|2021-09-30 14:51:50|2909.38|2909.38|2909.51|2909.51|2909.65|2909.65|2909.38|2909.38|0
1633013520000|2021-09-30 14:52:00|2909.95|2909.95|2909.84|2909.84|2909.95|2909.95|2909.84|2909.84|0
1633013530000|2021-09-30 14:52:10|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|0
1633013540000|2021-09-30 14:52:20|2909.96|2909.96|2910.02|2910.02|2910.02|2910.02|2909.96|2909.96|0
1633013550000|2021-09-30 14:52:30|2910.26|2910.26|2910.47|2910.47|2910.47|2910.47|2910.14|2910.14|0
1633013560000|2021-09-30 14:52:40|2910.54|2910.54|2910.66|2910.66|2910.72|2910.72|2910.54|2910.54|0
1633013570000|2021-09-30 14:52:50|2910.56|2910.56|2910.49|2910.49|2910.56|2910.56|2910.49|2910.49|0
1633013580000|2021-09-30 14:53:00|2910.42|2910.42|2910.55|2910.55|2910.67|2910.67|2910.42|2910.42|0
1633013590000|2021-09-30 14:53:10|2910.42|2910.42|2910.26|2910.26|2910.44|2910.44|2910.21|2910.21|0
1633013600000|2021-09-30 14:53:20|2909.97|2909.97|2910.83|2910.83|2910.83|2910.83|2909.97|2909.97|0
1633013610000|2021-09-30 14:53:30|2910.73|2910.73|2910.57|2910.57|2910.73|2910.73|2910.57|2910.57|0
1633013620000|2021-09-30 14:53:40|2910.67|2910.67|2911.03|2911.03|2911.03|2911.03|2910.67|2910.67|0
1633013630000|2021-09-30 14:53:50|2910.88|2910.88|2911.18|2911.18|2911.18|2911.18|2910.88|2910.88|0
1633013640000|2021-09-30 14:54:00|2911.33|2911.33|2911.45|2911.45|2911.45|2911.45|2911.33|2911.33|0
1633013660000|2021-09-30 14:54:20|2911.59|2911.59|2911.63|2911.63|2911.7|2911.7|2911.59|2911.59|0
1633013670000|2021-09-30 14:54:30|2911.93|2911.93|2911.83|2911.83|2911.93|2911.93|2911.68|2911.68|0
1633013680000|2021-09-30 14:54:40|2911.96|2911.96|2912.08|2912.08|2912.08|2912.08|2911.96|2911.96|0
1633013690000|2021-09-30 14:54:50|2912.23|2912.23|2911.99|2911.99|2912.23|2912.23|2911.99|2911.99|0
1633013700000|2021-09-30 14:55:00|2912.06|2912.06|2912.09|2912.09|2912.37|2912.37|2912.06|2912.06|0
1633013710000|2021-09-30 14:55:10|2912.06|2912.06|2911.93|2911.93|2912.09|2912.09|2911.93|2911.93|0
1633013720000|2021-09-30 14:55:20|2911.8|2911.8|2911.87|2911.87|2911.87|2911.87|2911.8|2911.8|0
1633013730000|2021-09-30 14:55:30|2911.8|2911.8|2911.8|2911.8|2911.8|2911.8|2911.8|2911.8|0
1633013740000|2021-09-30 14:55:40|2911.68|2911.68|2911.68|2911.68|2911.68|2911.68|2911.68|2911.68|0
1633013750000|2021-09-30 14:55:50|2911.56|2911.56|2911.22|2911.22|2911.56|2911.56|2911.11|2911.11|0
1633013760000|2021-09-30 14:56:00|2910.93|2910.93|2910.64|2910.64|2910.93|2910.93|2910.64|2910.64|0
1633013770000|2021-09-30 14:56:10|2910.57|2910.57|2910.3|2910.3|2910.57|2910.57|2910.3|2910.3|0
1633013780000|2021-09-30 14:56:20|2910.25|2910.25|2910.25|2910.25|2910.25|2910.25|2910.25|2910.25|0
1633013790000|2021-09-30 14:56:30|2910.1|2910.1|2910.1|2910.1|2910.1|2910.1|2910.1|2910.1|0
1633013800000|2021-09-30 14:56:40|2910.28|2910.28|2910.11|2910.11|2910.35|2910.35|2910.11|2910.11|0
1633013810000|2021-09-30 14:56:50|2910.08|2910.08|2910.08|2910.08|2910.08|2910.08|2910.08|2910.08|0
1633013820000|2021-09-30 14:57:00|2909.98|2909.98|2909.78|2909.78|2909.98|2909.98|2909.78|2909.78|0
1633013830000|2021-09-30 14:57:10|2909.65|2909.65|2909.97|2909.97|2909.97|2909.97|2909.65|2909.65|0
1633013840000|2021-09-30 14:57:20|2909.91|2909.91|2909.84|2909.84|2909.91|2909.91|2909.71|2909.71|0
1633013850000|2021-09-30 14:57:30|2909.96|2909.96|2909.98|2909.98|2909.98|2909.98|2909.84|2909.84|0
1633013870000|2021-09-30 14:57:50|2909.85|2909.85|2910.08|2910.08|2910.15|2910.15|2909.63|2909.63|0
1633013880000|2021-09-30 14:58:00|2910.03|2910.03|2909.97|2909.97|2910.03|2910.03|2909.97|2909.97|0
1633013900000|2021-09-30 14:58:20|2910.03|2910.03|2909.93|2909.93|2910.03|2910.03|2909.82|2909.82|0
1633013910000|2021-09-30 14:58:30|2910.08|2910.08|2910.02|2910.02|2910.08|2910.08|2910.02|2910.02|0
1633013920000|2021-09-30 14:58:40|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|0
1633013930000|2021-09-30 14:58:50|2909.81|2909.81|2909.81|2909.81|2909.81|2909.81|2909.81|2909.81|0
1633013940000|2021-09-30 14:59:00|2909.77|2909.77|2909.54|2909.54|2909.77|2909.77|2909.48|2909.48|0
1633013950000|2021-09-30 14:59:10|2909.62|2909.62|2909.51|2909.51|2909.62|2909.62|2909.51|2909.51|0
1633013960000|2021-09-30 14:59:20|2909.37|2909.37|2909.23|2909.23|2909.37|2909.37|2909.23|2909.23|0
1633013970000|2021-09-30 14:59:30|2908.9|2908.9|2908.32|2908.32|2908.9|2908.9|2908.22|2908.22|0
1633013980000|2021-09-30 14:59:40|2908.38|2908.38|2908.31|2908.31|2908.38|2908.38|2908.31|2908.31|0
1633013990000|2021-09-30 14:59:50|2908.17|2908.17|2908.17|2908.17|2908.17|2908.17|2908.11|2908.11|0
1633014000000|2021-09-30 15:00:00|2908.02|2908.02|2908.02|2908.02|2908.24|2908.24|2908.02|2908.02|0
1633014010000|2021-09-30 15:00:10|2907.87|2907.87|2907.86|2907.86|2907.87|2907.87|2907.81|2907.81|0
1633014020000|2021-09-30 15:00:20|2907.8|2907.8|2908.17|2908.17|2908.17|2908.17|2907.73|2907.73|0
1633014030000|2021-09-30 15:00:30|2908.22|2908.22|2908.22|2908.22|2908.22|2908.22|2908.16|2908.16|0
1633014050000|2021-09-30 15:00:50|2908.19|2908.19|2908.04|2908.04|2908.19|2908.19|2908.04|2908.04|0
1633014060000|2021-09-30 15:01:00|2907.92|2907.92|2908|2908|2908.06|2908.06|2907.92|2907.92|0
1633014080000|2021-09-30 15:01:20|2908.12|2908.12|2908.06|2908.06|2908.12|2908.12|2908.01|2908.01|0
1633014090000|2021-09-30 15:01:30|2907.93|2907.93|2908.12|2908.12|2908.12|2908.12|2907.93|2907.93|0
1633014100000|2021-09-30 15:01:40|2908.18|2908.18|2908.39|2908.39|2908.39|2908.39|2908.18|2908.18|0
1633014110000|2021-09-30 15:01:50|2908.45|2908.45|2908.46|2908.46|2908.57|2908.57|2908.45|2908.45|0
1633014120000|2021-09-30 15:02:00|2908.32|2908.32|2908.2|2908.2|2908.32|2908.32|2908.2|2908.2|0
1633014130000|2021-09-30 15:02:10|2908.34|2908.34|2907.95|2907.95|2908.34|2908.34|2907.91|2907.91|0
1633014140000|2021-09-30 15:02:20|2907.83|2907.83|2907.47|2907.47|2907.83|2907.83|2907.47|2907.47|0
1633014150000|2021-09-30 15:02:30|2907.4|2907.4|2907.55|2907.55|2907.55|2907.55|2907.4|2907.4|0
1633014180000|2021-09-30 15:03:00|2907.45|2907.45|2907.35|2907.35|2907.45|2907.45|2907.35|2907.35|0
1633014190000|2021-09-30 15:03:10|2907.5|2907.5|2907.35|2907.35|2907.5|2907.5|2907.35|2907.35|0
1633014200000|2021-09-30 15:03:20|2907.5|2907.5|2907.64|2907.64|2907.64|2907.64|2907.5|2907.5|0
1633014220000|2021-09-30 15:03:40|2907.71|2907.71|2907.68|2907.68|2907.71|2907.71|2907.58|2907.58|0
1633014230000|2021-09-30 15:03:50|2907.61|2907.61|2907.55|2907.55|2907.61|2907.61|2907.37|2907.37|0
1633014240000|2021-09-30 15:04:00|2907.6|2907.6|2908.46|2908.46|2908.46|2908.46|2907.6|2907.6|0
1633014250000|2021-09-30 15:04:10|2908.34|2908.34|2908.34|2908.34|2908.34|2908.34|2908.34|2908.34|0
1633014260000|2021-09-30 15:04:20|2908.22|2908.22|2908.34|2908.34|2908.34|2908.34|2908.22|2908.22|0
1633014270000|2021-09-30 15:04:30|2908.21|2908.21|2908.2|2908.2|2908.21|2908.21|2907.95|2907.95|0
1633014300000|2021-09-30 15:05:00|2908.15|2908.15|2908.78|2908.78|2908.78|2908.78|2908.15|2908.15|0
1633014310000|2021-09-30 15:05:10|2908.64|2908.64|2908.27|2908.27|2908.64|2908.64|2908.27|2908.27|0
1633014330000|2021-09-30 15:05:30|2908.38|2908.38|2908.53|2908.53|2908.53|2908.53|2908.38|2908.38|0
1633014340000|2021-09-30 15:05:40|2908.64|2908.64|2908.64|2908.64|2908.67|2908.67|2908.64|2908.64|0
1633014350000|2021-09-30 15:05:50|2908.7|2908.7|2908.66|2908.66|2908.76|2908.76|2908.6|2908.6|0
1633014360000|2021-09-30 15:06:00|2908.52|2908.52|2907.81|2907.81|2908.52|2908.52|2907.81|2907.81|0
1633014370000|2021-09-30 15:06:10|2907.88|2907.88|2908.06|2908.06|2908.17|2908.17|2907.88|2907.88|0
1633014380000|2021-09-30 15:06:20|2908.12|2908.12|2908.25|2908.25|2908.25|2908.25|2908.12|2908.12|0
1633014390000|2021-09-30 15:06:30|2908.13|2908.13|2908.58|2908.58|2908.58|2908.58|2908.13|2908.13|0
1633014400000|2021-09-30 15:06:40|2908.69|2908.69|2908.8|2908.8|2909.05|2909.05|2908.69|2908.69|0
1633014410000|2021-09-30 15:06:50|2908.68|2908.68|2908.92|2908.92|2908.92|2908.92|2908.68|2908.68|0
1633014420000|2021-09-30 15:07:00|2908.99|2908.99|2908.99|2908.99|2908.99|2908.99|2908.99|2908.99|0
1633014430000|2021-09-30 15:07:10|2909.13|2909.13|2909.19|2909.19|2909.19|2909.19|2909.13|2909.13|0
1633014440000|2021-09-30 15:07:20|2909.31|2909.31|2909.41|2909.41|2909.41|2909.41|2909.31|2909.31|0
1633014450000|2021-09-30 15:07:30|2909.71|2909.71|2909.62|2909.62|2909.71|2909.71|2909.62|2909.62|0
1633014460000|2021-09-30 15:07:40|2909.77|2909.77|2909.7|2909.7|2909.77|2909.77|2909.7|2909.7|0
1633014470000|2021-09-30 15:07:50|2909.8|2909.8|2909.74|2909.74|2909.95|2909.95|2909.74|2909.74|0
1633014480000|2021-09-30 15:08:00|2909.67|2909.67|2909.74|2909.74|2909.74|2909.74|2909.67|2909.67|0
1633014490000|2021-09-30 15:08:10|2909.88|2909.88|2909.88|2909.88|2909.88|2909.88|2909.88|2909.88|0
1633014500000|2021-09-30 15:08:20|2909.99|2909.99|2910.44|2910.44|2910.44|2910.44|2909.96|2909.96|0
1633014510000|2021-09-30 15:08:30|2910.59|2910.59|2911|2911|2911|2911|2910.59|2910.59|0
1633014520000|2021-09-30 15:08:40|2911.04|2911.04|2910.96|2910.96|2911.17|2911.17|2910.96|2910.96|0
1633014530000|2021-09-30 15:08:50|2910.86|2910.86|2910.05|2910.05|2910.86|2910.86|2910.05|2910.05|0
1633014540000|2021-09-30 15:09:00|2909.95|2909.95|2909.71|2909.71|2909.95|2909.95|2909.71|2909.71|0
1633014550000|2021-09-30 15:09:10|2909.58|2909.58|2909.87|2909.87|2909.87|2909.87|2909.58|2909.58|0
1633014560000|2021-09-30 15:09:20|2909.93|2909.93|2909.41|2909.41|2909.93|2909.93|2909.41|2909.41|0
1633014570000|2021-09-30 15:09:30|2909.34|2909.34|2909.63|2909.63|2909.63|2909.63|2909.34|2909.34|0
1633014580000|2021-09-30 15:09:40|2909.49|2909.49|2909.49|2909.49|2909.49|2909.49|2909.49|2909.49|0
1633014590000|2021-09-30 15:09:50|2909.57|2909.57|2909.45|2909.45|2909.57|2909.57|2909.45|2909.45|0
1633014600000|2021-09-30 15:10:00|2909.39|2909.39|2909.61|2909.61|2909.61|2909.61|2909.39|2909.39|0
1633014610000|2021-09-30 15:10:10|2909.55|2909.55|2909.55|2909.55|2909.55|2909.55|2909.55|2909.55|0
1633014620000|2021-09-30 15:10:20|2909.72|2909.72|2909.86|2909.86|2909.86|2909.86|2909.72|2909.72|0
1633014630000|2021-09-30 15:10:30|2909.79|2909.79|2909.94|2909.94|2909.94|2909.94|2909.79|2909.79|0
1633014640000|2021-09-30 15:10:40|2910.38|2910.38|2910.38|2910.38|2910.38|2910.38|2910.38|2910.38|0
1633014650000|2021-09-30 15:10:50|2910.08|2910.08|2909.72|2909.72|2910.08|2910.08|2909.68|2909.68|0
1633014660000|2021-09-30 15:11:00|2909.9|2909.9|2909.85|2909.85|2909.91|2909.91|2909.85|2909.85|0
1633014670000|2021-09-30 15:11:10|2909.78|2909.78|2909.93|2909.93|2909.93|2909.93|2909.78|2909.78|0
1633014680000|2021-09-30 15:11:20|2909.9|2909.9|2909.59|2909.59|2909.9|2909.9|2909.59|2909.59|0
1633014690000|2021-09-30 15:11:30|2909.45|2909.45|2909.32|2909.32|2909.45|2909.45|2909.32|2909.32|0
1633014700000|2021-09-30 15:11:40|2909.46|2909.46|2909.41|2909.41|2909.46|2909.46|2909.41|2909.41|0
1633014710000|2021-09-30 15:11:50|2909.46|2909.46|2909.46|2909.46|2909.46|2909.46|2909.46|2909.46|0
1633014720000|2021-09-30 15:12:00|2909.71|2909.71|2909.71|2909.71|2909.82|2909.82|2909.64|2909.64|0
1633014730000|2021-09-30 15:12:10|2909.6|2909.6|2909.52|2909.52|2909.64|2909.64|2909.49|2909.49|0
1633014740000|2021-09-30 15:12:20|2909.4|2909.4|2909.41|2909.41|2909.53|2909.53|2909.4|2909.4|0
1633014750000|2021-09-30 15:12:30|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|0
1633014760000|2021-09-30 15:12:40|2909.34|2909.34|2909.19|2909.19|2909.34|2909.34|2909.19|2909.19|0
1633014770000|2021-09-30 15:12:50|2909.07|2909.07|2908.87|2908.87|2909.07|2909.07|2908.87|2908.87|0
1633014780000|2021-09-30 15:13:00|2908.82|2908.82|2908.82|2908.82|2908.85|2908.85|2908.82|2908.82|0
1633014790000|2021-09-30 15:13:10|2908.86|2908.86|2908.67|2908.67|2908.86|2908.86|2908.67|2908.67|0
1633014800000|2021-09-30 15:13:20|2908.6|2908.6|2908.66|2908.66|2908.66|2908.66|2908.6|2908.6|0
1633014810000|2021-09-30 15:13:30|2908.61|2908.61|2908.83|2908.83|2908.96|2908.96|2908.61|2908.61|0
1633014820000|2021-09-30 15:13:40|2908.95|2908.95|2909.08|2909.08|2909.1|2909.1|2908.95|2908.95|0
1633014830000|2021-09-30 15:13:50|2909.21|2909.21|2908.92|2908.92|2909.21|2909.21|2908.92|2908.92|0
1633014840000|2021-09-30 15:14:00|2908.97|2908.97|2908.92|2908.92|2909.05|2909.05|2908.9|2908.9|0
1633014850000|2021-09-30 15:14:10|2908.8|2908.8|2908.41|2908.41|2908.8|2908.8|2908.41|2908.41|0
1633014860000|2021-09-30 15:14:20|2908.71|2908.71|2908.93|2908.93|2908.93|2908.93|2908.71|2908.71|0
1633014870000|2021-09-30 15:14:30|2909.04|2909.04|2908.28|2908.28|2909.04|2909.04|2908.28|2908.28|0
1633014880000|2021-09-30 15:14:40|2908.18|2908.18|2907.85|2907.85|2908.18|2908.18|2907.85|2907.85|0
1633014890000|2021-09-30 15:14:50|2907.97|2907.97|2907.97|2907.97|2907.97|2907.97|2907.97|2907.97|0
1633014900000|2021-09-30 15:15:00|2908.04|2908.04|2908.47|2908.47|2908.47|2908.47|2908.04|2908.04|0
1633014910000|2021-09-30 15:15:10|2908.41|2908.41|2908.41|2908.41|2908.41|2908.41|2908.41|2908.41|0
1633014920000|2021-09-30 15:15:20|2908.52|2908.52|2908.99|2908.99|2908.99|2908.99|2908.52|2908.52|0
1633014930000|2021-09-30 15:15:30|2909.05|2909.05|2909|2909|2909.05|2909.05|2908.93|2908.93|0
1633014940000|2021-09-30 15:15:40|2909.14|2909.14|2909.26|2909.26|2909.26|2909.26|2909.14|2909.14|0
1633014950000|2021-09-30 15:15:50|2909.2|2909.2|2909.2|2909.2|2909.2|2909.2|2909.2|2909.2|0
1633014960000|2021-09-30 15:16:00|2909.08|2909.08|2908.94|2908.94|2909.23|2909.23|2908.94|2908.94|0
1633014970000|2021-09-30 15:16:10|2908.74|2908.74|2908.7|2908.7|2908.74|2908.74|2908.7|2908.7|0
1633014980000|2021-09-30 15:16:20|2908.64|2908.64|2908.77|2908.77|2908.77|2908.77|2908.64|2908.64|0
1633014990000|2021-09-30 15:16:30|2909.07|2909.07|2909.07|2909.07|2909.07|2909.07|2909.07|2909.07|0
1633015000000|2021-09-30 15:16:40|2909|2909|2909|2909|2909|2909|2909|2909|0
1633015010000|2021-09-30 15:16:50|2908.85|2908.85|2908.85|2908.85|2908.85|2908.85|2908.85|2908.85|0
1633015020000|2021-09-30 15:17:00|2908.92|2908.92|2908.92|2908.92|2908.92|2908.92|2908.92|2908.92|0
1633015030000|2021-09-30 15:17:10|2908.82|2908.82|2908.26|2908.26|2908.85|2908.85|2908.14|2908.14|0
1633015040000|2021-09-30 15:17:20|2908.22|2908.22|2907.98|2907.98|2908.22|2908.22|2907.98|2907.98|0
1633015050000|2021-09-30 15:17:30|2907.85|2907.85|2908.1|2908.1|2908.1|2908.1|2907.85|2907.85|0
1633015060000|2021-09-30 15:17:40|2908.15|2908.15|2908.83|2908.83|2908.83|2908.83|2908.1|2908.1|0
1633015070000|2021-09-30 15:17:50|2908.87|2908.87|2908.77|2908.77|2908.87|2908.87|2908.74|2908.74|0
1633015080000|2021-09-30 15:18:00|2908.71|2908.71|2908.71|2908.71|2908.71|2908.71|2908.71|2908.71|0
1633015100000|2021-09-30 15:18:20|2908.76|2908.76|2909.25|2909.25|2909.25|2909.25|2908.76|2908.76|0
1633015110000|2021-09-30 15:18:30|2909.18|2909.18|2909.18|2909.18|2909.18|2909.18|2909.18|2909.18|0
1633015120000|2021-09-30 15:18:40|2909.3|2909.3|2909.3|2909.3|2909.3|2909.3|2909.3|2909.3|0
1633015130000|2021-09-30 15:18:50|2909.37|2909.37|2909.3|2909.3|2909.37|2909.37|2909.3|2909.3|0
1633015140000|2021-09-30 15:19:00|2909.45|2909.45|2909.95|2909.95|2909.95|2909.95|2909.45|2909.45|0
1633015150000|2021-09-30 15:19:10|2909.9|2909.9|2910.09|2910.09|2910.11|2910.11|2909.9|2909.9|0
1633015160000|2021-09-30 15:19:20|2910.38|2910.38|2910.5|2910.5|2910.53|2910.53|2910.38|2910.38|0
1633015170000|2021-09-30 15:19:30|2910.37|2910.37|2909.91|2909.91|2910.37|2910.37|2909.91|2909.91|0
1633015180000|2021-09-30 15:19:40|2910|2910|2910|2910|2910|2910|2910|2910|0
1633015190000|2021-09-30 15:19:50|2910.1|2910.1|2910.1|2910.1|2910.1|2910.1|2910.1|2910.1|0
1633015200000|2021-09-30 15:20:00|2910.22|2910.22|2910.27|2910.27|2910.53|2910.53|2910.14|2910.14|0
1633015210000|2021-09-30 15:20:10|2910.01|2910.01|2909.27|2909.27|2910.01|2910.01|2909.27|2909.27|0
1633015220000|2021-09-30 15:20:20|2909.12|2909.12|2908.94|2908.94|2909.12|2909.12|2908.94|2908.94|0
1633015230000|2021-09-30 15:20:30|2908.67|2908.67|2908.42|2908.42|2908.67|2908.67|2908.42|2908.42|0
1633015240000|2021-09-30 15:20:40|2908.37|2908.37|2908.3|2908.3|2908.37|2908.37|2908.3|2908.3|0
1633015250000|2021-09-30 15:20:50|2908.2|2908.2|2908.29|2908.29|2908.53|2908.53|2908.2|2908.2|0
1633015260000|2021-09-30 15:21:00|2908.2|2908.2|2907.88|2907.88|2908.2|2908.2|2907.79|2907.79|0
1633015270000|2021-09-30 15:21:10|2908.02|2908.02|2908.27|2908.27|2908.27|2908.27|2908.02|2908.02|0
1633015280000|2021-09-30 15:21:20|2908.21|2908.21|2908.31|2908.31|2908.31|2908.31|2908.21|2908.21|0
1633015290000|2021-09-30 15:21:30|2908.38|2908.38|2908.81|2908.81|2909.07|2909.07|2908.38|2908.38|0
1633015300000|2021-09-30 15:21:40|2908.77|2908.77|2908.98|2908.98|2908.98|2908.98|2908.77|2908.77|0
1633015310000|2021-09-30 15:21:50|2909.1|2909.1|2909.11|2909.11|2909.16|2909.16|2909.1|2909.1|0
1633015320000|2021-09-30 15:22:00|2909.18|2909.18|2909.35|2909.35|2909.35|2909.35|2909.09|2909.09|0
1633015340000|2021-09-30 15:22:20|2909.28|2909.28|2909.31|2909.31|2909.31|2909.31|2909.24|2909.24|0
1633015350000|2021-09-30 15:22:30|2909.19|2909.19|2909.39|2909.39|2909.51|2909.51|2909.19|2909.19|0
1633015360000|2021-09-30 15:22:40|2909.68|2909.68|2910.06|2910.06|2910.06|2910.06|2909.68|2909.68|0
1633015370000|2021-09-30 15:22:50|2909.99|2909.99|2909.92|2909.92|2909.99|2909.99|2909.92|2909.92|0
1633015380000|2021-09-30 15:23:00|2909.85|2909.85|2909.44|2909.44|2909.85|2909.85|2909.44|2909.44|0
1633015390000|2021-09-30 15:23:10|2909.32|2909.32|2909.32|2909.32|2909.32|2909.32|2909.32|2909.32|0
1633015400000|2021-09-30 15:23:20|2909.26|2909.26|2909.21|2909.21|2909.26|2909.26|2909.06|2909.06|0
1633015410000|2021-09-30 15:23:30|2909.14|2909.14|2909.14|2909.14|2909.14|2909.14|2909.14|2909.14|0
1633015420000|2021-09-30 15:23:40|2909.09|2909.09|2909.14|2909.14|2909.14|2909.14|2909.09|2909.09|0
1633015430000|2021-09-30 15:23:50|2909.02|2909.02|2908.96|2908.96|2909.02|2909.02|2908.96|2908.96|0
1633015440000|2021-09-30 15:24:00|2908.81|2908.81|2908.81|2908.81|2908.96|2908.96|2908.81|2908.81|0
1633015450000|2021-09-30 15:24:10|2908.93|2908.93|2909.13|2909.13|2909.13|2909.13|2908.93|2908.93|0
1633015460000|2021-09-30 15:24:20|2909.01|2909.01|2908.82|2908.82|2909.01|2909.01|2908.82|2908.82|0
1633015470000|2021-09-30 15:24:30|2908.76|2908.76|2908.72|2908.72|2908.76|2908.76|2908.72|2908.72|0
1633015480000|2021-09-30 15:24:40|2908.78|2908.78|2908.88|2908.88|2908.88|2908.88|2908.78|2908.78|0
1633015490000|2021-09-30 15:24:50|2908.82|2908.82|2908.14|2908.14|2908.82|2908.82|2908.02|2908.02|0
1633015500000|2021-09-30 15:25:00|2908.09|2908.09|2908.03|2908.03|2908.14|2908.14|2907.95|2907.95|0
1633015510000|2021-09-30 15:25:10|2907.97|2907.97|2908.47|2908.47|2908.47|2908.47|2907.9|2907.9|0
1633015520000|2021-09-30 15:25:20|2908.41|2908.41|2908.74|2908.74|2908.74|2908.74|2908.41|2908.41|0
1633015530000|2021-09-30 15:25:30|2908.81|2908.81|2908.7|2908.7|2908.81|2908.81|2908.7|2908.7|0
1633015540000|2021-09-30 15:25:40|2908.6|2908.6|2908.72|2908.72|2908.72|2908.72|2908.53|2908.53|0
1633015550000|2021-09-30 15:25:50|2908.76|2908.76|2908.83|2908.83|2908.83|2908.83|2908.76|2908.76|0
1633015560000|2021-09-30 15:26:00|2908.77|2908.77|2908.57|2908.57|2908.77|2908.77|2908.57|2908.57|0
1633015570000|2021-09-30 15:26:10|2908.63|2908.63|2908.71|2908.71|2908.71|2908.71|2908.56|2908.56|0
1633015580000|2021-09-30 15:26:20|2908.56|2908.56|2908.12|2908.12|2908.56|2908.56|2908.12|2908.12|0
1633015590000|2021-09-30 15:26:30|2908.06|2908.06|2908|2908|2908.06|2908.06|2908|2908|0
1633015600000|2021-09-30 15:26:40|2908.13|2908.13|2909.79|2909.79|2909.79|2909.79|2908.13|2908.13|0
1633015610000|2021-09-30 15:26:50|2909.99|2909.99|2909.81|2909.81|2909.99|2909.99|2909.81|2909.81|0
1633015620000|2021-09-30 15:27:00|2909.75|2909.75|2909.49|2909.49|2909.75|2909.75|2909.48|2909.48|0
1633015630000|2021-09-30 15:27:10|2909.56|2909.56|2909.57|2909.57|2909.75|2909.75|2909.56|2909.56|0
1633015640000|2021-09-30 15:27:20|2909.51|2909.51|2909.66|2909.66|2909.66|2909.66|2909.51|2909.51|0
1633015650000|2021-09-30 15:27:30|2909.51|2909.51|2909.22|2909.22|2909.51|2909.51|2909.08|2909.08|0
1633015660000|2021-09-30 15:27:40|2909.36|2909.36|2908.92|2908.92|2909.36|2909.36|2908.92|2908.92|0
1633015670000|2021-09-30 15:27:50|2908.87|2908.87|2909.08|2909.08|2909.08|2909.08|2908.87|2908.87|0
1633015680000|2021-09-30 15:28:00|2909.12|2909.12|2908.98|2908.98|2909.12|2909.12|2908.94|2908.94|0
1633015690000|2021-09-30 15:28:10|2908.86|2908.86|2908.7|2908.7|2908.89|2908.89|2908.64|2908.64|0
1633015700000|2021-09-30 15:28:20|2908.8|2908.8|2908.75|2908.75|2908.8|2908.8|2908.68|2908.68|0
1633015710000|2021-09-30 15:28:30|2908.87|2908.87|2910.12|2910.12|2910.14|2910.14|2908.87|2908.87|0
1633015720000|2021-09-30 15:28:40|2910.05|2910.05|2909.9|2909.9|2910.05|2910.05|2909.9|2909.9|0
1633015730000|2021-09-30 15:28:50|2909.76|2909.76|2909.83|2909.83|2909.83|2909.83|2909.76|2909.76|0
1633015740000|2021-09-30 15:29:00|2909.69|2909.69|2910.49|2910.49|2910.49|2910.49|2909.69|2909.69|0
1633015750000|2021-09-30 15:29:10|2910.36|2910.36|2910.31|2910.31|2910.37|2910.37|2910.25|2910.25|0
1633015760000|2021-09-30 15:29:20|2910.36|2910.36|2911.04|2911.04|2911.08|2911.08|2910.36|2910.36|0
1633015770000|2021-09-30 15:29:30|2911.01|2911.01|2912.46|2912.46|2912.46|2912.46|2911.01|2911.01|0
1633015780000|2021-09-30 15:29:40|2912.61|2912.61|2912.74|2912.74|2912.83|2912.83|2912.18|2912.18|0
1633015790000|2021-09-30 15:29:50|2912.68|2912.68|2913.55|2913.55|2913.99|2913.99|2912.68|2912.68|0
1633072500000|2021-10-01 07:15:00|2845.57|2845.57|2845.41|2845.41|2845.75|2845.75|2845.23|2845.23|0
1633072510000|2021-10-01 07:15:10|2845.14|2845.14|2845.09|2845.09|2845.31|2845.31|2845.09|2845.09|0
1633072520000|2021-10-01 07:15:20|2844.8|2844.8|2844.62|2844.62|2844.8|2844.8|2844.57|2844.57|0
1633072530000|2021-10-01 07:15:30|2844.14|2844.14|2843.6|2843.6|2844.15|2844.15|2843.6|2843.6|0
1633072540000|2021-10-01 07:15:40|2843.41|2843.41|2845.49|2845.49|2845.49|2845.49|2843.35|2843.35|0
1633072550000|2021-10-01 07:15:50|2845.63|2845.63|2845.98|2845.98|2846.09|2846.09|2845.36|2845.36|0
1633072560000|2021-10-01 07:16:00|2845.92|2845.92|2844.5|2844.5|2845.92|2845.92|2844.5|2844.5|0
1633072570000|2021-10-01 07:16:10|2844.45|2844.45|2844.6|2844.6|2844.91|2844.91|2844.45|2844.45|0
1633072580000|2021-10-01 07:16:20|2844.5|2844.5|2845.73|2845.73|2845.73|2845.73|2844.2|2844.2|0
1633072590000|2021-10-01 07:16:30|2845.55|2845.55|2845.87|2845.87|2845.87|2845.87|2845.55|2845.55|0
1633072600000|2021-10-01 07:16:40|2845.73|2845.73|2845.14|2845.14|2845.73|2845.73|2845.14|2845.14|0
1633072610000|2021-10-01 07:16:50|2845.2|2845.2|2844.61|2844.61|2845.2|2845.2|2844.61|2844.61|0
1633072620000|2021-10-01 07:17:00|2844.48|2844.48|2843.15|2843.15|2844.48|2844.48|2843.15|2843.15|0
1633072630000|2021-10-01 07:17:10|2842.94|2842.94|2843.16|2843.16|2843.27|2843.27|2842.94|2842.94|0
1633072640000|2021-10-01 07:17:20|2843.66|2843.66|2842.89|2842.89|2844.03|2844.03|2842.89|2842.89|0
1633072650000|2021-10-01 07:17:30|2842.95|2842.95|2843.18|2843.18|2843.77|2843.77|2842.94|2842.94|0
1633072660000|2021-10-01 07:17:40|2843.12|2843.12|2842.58|2842.58|2843.12|2843.12|2842.38|2842.38|0
1633072670000|2021-10-01 07:17:50|2842.68|2842.68|2844.77|2844.77|2844.77|2844.77|2842.68|2842.68|0
1633072680000|2021-10-01 07:18:00|2844.63|2844.63|2844.16|2844.16|2844.63|2844.63|2844.03|2844.03|0
1633072690000|2021-10-01 07:18:10|2844.3|2844.3|2844.3|2844.3|2844.3|2844.3|2844.3|2844.3|0
1633072700000|2021-10-01 07:18:20|2844.49|2844.49|2844.56|2844.56|2844.56|2844.56|2844.49|2844.49|0
1633072710000|2021-10-01 07:18:30|2844.62|2844.62|2844.75|2844.75|2844.75|2844.75|2844.62|2844.62|0
1633072720000|2021-10-01 07:18:40|2844.51|2844.51|2844.2|2844.2|2844.93|2844.93|2844.2|2844.2|0
1633072730000|2021-10-01 07:18:50|2843.86|2843.86|2843.32|2843.32|2843.86|2843.86|2842.91|2842.91|0
1633072740000|2021-10-01 07:19:00|2843.47|2843.47|2843.47|2843.47|2843.47|2843.47|2843.47|2843.47|0
1633072750000|2021-10-01 07:19:10|2843.53|2843.53|2844.12|2844.12|2844.12|2844.12|2843.51|2843.51|0
1633072760000|2021-10-01 07:19:20|2843.99|2843.99|2843.51|2843.51|2843.99|2843.99|2843.26|2843.26|0
1633072770000|2021-10-01 07:19:30|2843.67|2843.67|2844.55|2844.55|2844.55|2844.55|2843.56|2843.56|0
1633072780000|2021-10-01 07:19:40|2844.49|2844.49|2844.62|2844.62|2844.9|2844.9|2844.27|2844.27|0
1633072790000|2021-10-01 07:19:50|2844.56|2844.56|2844.96|2844.96|2844.96|2844.96|2844.5|2844.5|0
1633072800000|2021-10-01 07:20:00|2845.32|2845.32|2845.93|2845.93|2846.16|2846.16|2845.32|2845.32|0
1633072810000|2021-10-01 07:20:10|2846.45|2846.45|2846.67|2846.67|2846.78|2846.78|2846.43|2846.43|0
1633072820000|2021-10-01 07:20:20|2846.18|2846.18|2846.08|2846.08|2846.18|2846.18|2846.08|2846.08|0
1633072830000|2021-10-01 07:20:30|2846.22|2846.22|2846.08|2846.08|2846.22|2846.22|2846.08|2846.08|0
1633072840000|2021-10-01 07:20:40|2845.84|2845.84|2845.96|2845.96|2846|2846|2845.7|2845.7|0
1633072850000|2021-10-01 07:20:50|2845.9|2845.9|2844.86|2844.86|2846.11|2846.11|2844.8|2844.8|0
1633072860000|2021-10-01 07:21:00|2844.62|2844.62|2845.12|2845.12|2845.12|2845.12|2844.21|2844.21|0
1633072870000|2021-10-01 07:21:10|2845.36|2845.36|2845.45|2845.45|2845.78|2845.78|2845.36|2845.36|0
1633072880000|2021-10-01 07:21:20|2845.73|2845.73|2846.14|2846.14|2846.14|2846.14|2845.73|2845.73|0
1633072890000|2021-10-01 07:21:30|2846.26|2846.26|2846.07|2846.07|2846.31|2846.31|2846.07|2846.07|0
1633072900000|2021-10-01 07:21:40|2845.79|2845.79|2845.51|2845.51|2845.99|2845.99|2845.43|2845.43|0
1633072910000|2021-10-01 07:21:50|2845.17|2845.17|2845.51|2845.51|2845.94|2845.94|2845.17|2845.17|0
1633072920000|2021-10-01 07:22:00|2845.71|2845.71|2844.89|2844.89|2845.86|2845.86|2844.89|2844.89|0
1633072930000|2021-10-01 07:22:10|2844.77|2844.77|2845.04|2845.04|2845.04|2845.04|2844.77|2844.77|0
1633072940000|2021-10-01 07:22:20|2844.91|2844.91|2844.85|2844.85|2844.91|2844.91|2844.79|2844.79|0
1633072950000|2021-10-01 07:22:30|2844.56|2844.56|2844.24|2844.24|2844.7|2844.7|2844.09|2844.09|0
1633072960000|2021-10-01 07:22:40|2844.09|2844.09|2845.02|2845.02|2845.02|2845.02|2844.09|2844.09|0
1633072970000|2021-10-01 07:22:50|2844.77|2844.77|2844.77|2844.77|2844.77|2844.77|2844.77|2844.77|0
1633072980000|2021-10-01 07:23:00|2844.81|2844.81|2844.85|2844.85|2844.85|2844.85|2844.64|2844.64|0
1633072990000|2021-10-01 07:23:10|2844.71|2844.71|2846.1|2846.1|2846.1|2846.1|2844.71|2844.71|0
1633073000000|2021-10-01 07:23:20|2846.32|2846.32|2845.51|2845.51|2846.32|2846.32|2845.51|2845.51|0
1633073010000|2021-10-01 07:23:30|2845.31|2845.31|2845.31|2845.31|2845.31|2845.31|2845.31|2845.31|0
1633073020000|2021-10-01 07:23:40|2845.2|2845.2|2845.22|2845.22|2845.35|2845.35|2844.9|2844.9|0
1633073030000|2021-10-01 07:23:50|2845.28|2845.28|2845.43|2845.43|2845.43|2845.43|2845.15|2845.15|0
1633073040000|2021-10-01 07:24:00|2845.49|2845.49|2845.32|2845.32|2845.49|2845.49|2845.2|2845.2|0
1633073050000|2021-10-01 07:24:10|2845.25|2845.25|2844.06|2844.06|2845.25|2845.25|2844.06|2844.06|0
1633073060000|2021-10-01 07:24:20|2843.98|2843.98|2844.13|2844.13|2844.13|2844.13|2843.98|2843.98|0
1633073070000|2021-10-01 07:24:30|2844.42|2844.42|2844.52|2844.52|2844.82|2844.82|2844.37|2844.37|0
1633073080000|2021-10-01 07:24:40|2844.29|2844.29|2843.89|2843.89|2844.29|2844.29|2843.66|2843.66|0
1633073090000|2021-10-01 07:24:50|2843.85|2843.85|2843.31|2843.31|2843.92|2843.92|2843.31|2843.31|0
1633073100000|2021-10-01 07:25:00|2843.2|2843.2|2838.44|2838.44|2843.2|2843.2|2838.44|2838.44|0
1633073110000|2021-10-01 07:25:10|2838.38|2838.38|2836.69|2836.69|2838.38|2838.38|2836.56|2836.56|0
1633073120000|2021-10-01 07:25:20|2836.44|2836.44|2835.86|2835.86|2836.51|2836.51|2835.67|2835.67|0
1633073130000|2021-10-01 07:25:30|2835.8|2835.8|2834.78|2834.78|2835.8|2835.8|2834.78|2834.78|0
1633073140000|2021-10-01 07:25:40|2834.15|2834.15|2834.57|2834.57|2834.67|2834.67|2833.85|2833.85|0
1633073150000|2021-10-01 07:25:50|2834.81|2834.81|2835.12|2835.12|2835.33|2835.33|2834.5|2834.5|0
1633073160000|2021-10-01 07:26:00|2835.41|2835.41|2837.47|2837.47|2837.47|2837.47|2835.29|2835.29|0
1633073170000|2021-10-01 07:26:10|2837.96|2837.96|2837.62|2837.62|2838.58|2838.58|2837.62|2837.62|0
1633073180000|2021-10-01 07:26:20|2837.68|2837.68|2837.61|2837.61|2838.09|2838.09|2837.61|2837.61|0
1633073190000|2021-10-01 07:26:30|2837.56|2837.56|2837.5|2837.5|2837.56|2837.56|2837.5|2837.5|0
1633073200000|2021-10-01 07:26:40|2837.06|2837.06|2836.51|2836.51|2837.06|2837.06|2836.51|2836.51|0
1633073210000|2021-10-01 07:26:50|2836.39|2836.39|2836.35|2836.35|2836.39|2836.39|2836.05|2836.05|0
1633073220000|2021-10-01 07:27:00|2836.29|2836.29|2836.45|2836.45|2836.45|2836.45|2835.47|2835.47|0
1633073230000|2021-10-01 07:27:10|2836.56|2836.56|2836.67|2836.67|2836.81|2836.81|2836.56|2836.56|0
1633073240000|2021-10-01 07:27:20|2836.57|2836.57|2836.01|2836.01|2836.57|2836.57|2836.01|2836.01|0
1633073250000|2021-10-01 07:27:30|2836.07|2836.07|2836.37|2836.37|2836.37|2836.37|2836|2836|0
1633073260000|2021-10-01 07:27:40|2836.48|2836.48|2836.69|2836.69|2836.69|2836.69|2836.48|2836.48|0
1633073270000|2021-10-01 07:27:50|2836.87|2836.87|2837.28|2837.28|2837.28|2837.28|2836.87|2836.87|0
1633073280000|2021-10-01 07:28:00|2837.42|2837.42|2839.21|2839.21|2839.21|2839.21|2837.42|2837.42|0
1633073290000|2021-10-01 07:28:10|2839.04|2839.04|2839.28|2839.28|2839.43|2839.43|2839.04|2839.04|0
1633073310000|2021-10-01 07:28:30|2839.41|2839.41|2839.41|2839.41|2839.41|2839.41|2839.41|2839.41|0
1633073320000|2021-10-01 07:28:40|2839.75|2839.75|2841.21|2841.21|2841.21|2841.21|2839.75|2839.75|0
1633073330000|2021-10-01 07:28:50|2841.32|2841.32|2840.38|2840.38|2841.32|2841.32|2840.38|2840.38|0
1633073340000|2021-10-01 07:29:00|2840.56|2840.56|2840.95|2840.95|2840.95|2840.95|2840.56|2840.56|0
1633073350000|2021-10-01 07:29:10|2840.82|2840.82|2839.65|2839.65|2840.99|2840.99|2839.65|2839.65|0
1633073360000|2021-10-01 07:29:20|2839.36|2839.36|2839|2839|2839.36|2839.36|2839|2839|0
1633073370000|2021-10-01 07:29:30|2838.94|2838.94|2839.48|2839.48|2839.49|2839.49|2838.94|2838.94|0
1633073380000|2021-10-01 07:29:40|2839.78|2839.78|2839.63|2839.63|2839.78|2839.78|2839.31|2839.31|0
1633073390000|2021-10-01 07:29:50|2839.91|2839.91|2839.97|2839.97|2840.08|2840.08|2839.91|2839.91|0
1633073400000|2021-10-01 07:30:00|2840.07|2840.07|2840.28|2840.28|2840.28|2840.28|2840.05|2840.05|0
1633073410000|2021-10-01 07:30:10|2840.04|2840.04|2840.1|2840.1|2840.1|2840.1|2840.04|2840.04|0
1633073420000|2021-10-01 07:30:20|2840.05|2840.05|2839.86|2839.86|2840.05|2840.05|2839.63|2839.63|0
1633073430000|2021-10-01 07:30:30|2840.03|2840.03|2840.7|2840.7|2840.7|2840.7|2840.03|2840.03|0
1633073440000|2021-10-01 07:30:40|2840.77|2840.77|2840.79|2840.79|2841.2|2841.2|2840.77|2840.77|0
1633073450000|2021-10-01 07:30:50|2840.38|2840.38|2839.63|2839.63|2840.38|2840.38|2839.44|2839.44|0
1633073460000|2021-10-01 07:31:00|2839.33|2839.33|2839.32|2839.32|2839.33|2839.33|2838.8|2838.8|0
1633073470000|2021-10-01 07:31:10|2839.44|2839.44|2839.44|2839.44|2839.44|2839.44|2839.44|2839.44|0
1633073480000|2021-10-01 07:31:20|2839.68|2839.68|2839.93|2839.93|2839.93|2839.93|2839.68|2839.68|0
1633073490000|2021-10-01 07:31:30|2839.87|2839.87|2838.29|2838.29|2839.87|2839.87|2838.29|2838.29|0
1633073500000|2021-10-01 07:31:40|2838.18|2838.18|2839.46|2839.46|2839.46|2839.46|2838.18|2838.18|0
1633073510000|2021-10-01 07:31:50|2839.69|2839.69|2841.02|2841.02|2841.02|2841.02|2839.33|2839.33|0
1633073520000|2021-10-01 07:32:00|2840.96|2840.96|2839.91|2839.91|2840.96|2840.96|2839.91|2839.91|0
1633073530000|2021-10-01 07:32:10|2839.67|2839.67|2839.82|2839.82|2840.14|2840.14|2839.67|2839.67|0
1633073540000|2021-10-01 07:32:20|2839.7|2839.7|2839.69|2839.69|2839.7|2839.7|2839.38|2839.38|0
1633073550000|2021-10-01 07:32:30|2839.57|2839.57|2839.72|2839.72|2839.9|2839.9|2839.57|2839.57|0
1633073560000|2021-10-01 07:32:40|2839.66|2839.66|2839.18|2839.18|2839.66|2839.66|2839.18|2839.18|0
1633073570000|2021-10-01 07:32:50|2839.12|2839.12|2839.17|2839.17|2839.17|2839.17|2838.15|2838.15|0
1633073580000|2021-10-01 07:33:00|2839.73|2839.73|2839.85|2839.85|2839.85|2839.85|2839.73|2839.73|0
1633073590000|2021-10-01 07:33:10|2839.7|2839.7|2840.91|2840.91|2840.91|2840.91|2839.7|2839.7|0
1633073600000|2021-10-01 07:33:20|2840.97|2840.97|2840.97|2840.97|2841.25|2841.25|2840.72|2840.72|0
1633073610000|2021-10-01 07:33:30|2841.04|2841.04|2841.98|2841.98|2841.98|2841.98|2840.86|2840.86|0
1633073620000|2021-10-01 07:33:40|2841.87|2841.87|2841.4|2841.4|2841.87|2841.87|2841.4|2841.4|0
1633073630000|2021-10-01 07:33:50|2841.34|2841.34|2841.39|2841.39|2841.59|2841.59|2841.34|2841.34|0
1633073640000|2021-10-01 07:34:00|2841.33|2841.33|2841.6|2841.6|2841.6|2841.6|2841.33|2841.33|0
1633073650000|2021-10-01 07:34:10|2841.64|2841.64|2841.58|2841.58|2841.64|2841.64|2841.51|2841.51|0
1633073660000|2021-10-01 07:34:20|2841.46|2841.46|2840.47|2840.47|2841.52|2841.52|2839.74|2839.74|0
1633073670000|2021-10-01 07:34:30|2840.42|2840.42|2839.94|2839.94|2840.42|2840.42|2839.94|2839.94|0
1633073680000|2021-10-01 07:34:40|2839.99|2839.99|2840.41|2840.41|2840.41|2840.41|2839.99|2839.99|0
1633073690000|2021-10-01 07:34:50|2840.47|2840.47|2840.48|2840.48|2840.53|2840.53|2840.47|2840.47|0
1633073700000|2021-10-01 07:35:00|2840.42|2840.42|2840.4|2840.4|2840.42|2840.42|2840.28|2840.28|0
1633073710000|2021-10-01 07:35:10|2840.46|2840.46|2840.53|2840.53|2840.63|2840.63|2840.46|2840.46|0
1633073720000|2021-10-01 07:35:20|2840.81|2840.81|2840.71|2840.71|2840.81|2840.81|2840.71|2840.71|0
1633073730000|2021-10-01 07:35:30|2840.85|2840.85|2841.46|2841.46|2841.49|2841.49|2840.85|2840.85|0
1633073740000|2021-10-01 07:35:40|2841.91|2841.91|2842.67|2842.67|2842.73|2842.73|2841.91|2841.91|0
1633073750000|2021-10-01 07:35:50|2842.74|2842.74|2843.65|2843.65|2843.65|2843.65|2842.64|2842.64|0
1633073760000|2021-10-01 07:36:00|2843.36|2843.36|2842.87|2842.87|2843.36|2843.36|2842.87|2842.87|0
1633073770000|2021-10-01 07:36:10|2842.81|2842.81|2842.81|2842.81|2842.81|2842.81|2842.81|2842.81|0
1633073780000|2021-10-01 07:36:20|2842.93|2842.93|2842.72|2842.72|2842.99|2842.99|2842.72|2842.72|0
1633073790000|2021-10-01 07:36:30|2842.79|2842.79|2842.9|2842.9|2842.9|2842.9|2842.79|2842.79|0
1633073800000|2021-10-01 07:36:40|2842.92|2842.92|2843.82|2843.82|2843.84|2843.84|2842.92|2842.92|0
1633073810000|2021-10-01 07:36:50|2843.94|2843.94|2843.73|2843.73|2844.06|2844.06|2843.66|2843.66|0
1633073820000|2021-10-01 07:37:00|2843.87|2843.87|2844.22|2844.22|2844.22|2844.22|2843.74|2843.74|0
1633073830000|2021-10-01 07:37:10|2844.33|2844.33|2845.84|2845.84|2845.84|2845.84|2844.33|2844.33|0
1633073840000|2021-10-01 07:37:20|2845.85|2845.85|2846.08|2846.08|2846.08|2846.08|2845.85|2845.85|0
1633073850000|2021-10-01 07:37:30|2846.02|2846.02|2846.97|2846.97|2846.97|2846.97|2846.02|2846.02|0
1633073860000|2021-10-01 07:37:40|2846.99|2846.99|2845.92|2845.92|2846.99|2846.99|2845.92|2845.92|0
1633073870000|2021-10-01 07:37:50|2845.74|2845.74|2844.82|2844.82|2845.74|2845.74|2844.73|2844.73|0
1633073880000|2021-10-01 07:38:00|2844.7|2844.7|2844.43|2844.43|2844.76|2844.76|2844.33|2844.33|0
1633073890000|2021-10-01 07:38:10|2844.32|2844.32|2844.6|2844.6|2844.6|2844.6|2844.32|2844.32|0
1633073900000|2021-10-01 07:38:20|2844.44|2844.44|2844.5|2844.5|2844.5|2844.5|2844.4|2844.4|0
1633073910000|2021-10-01 07:38:30|2844.21|2844.21|2844.21|2844.21|2844.21|2844.21|2844.21|2844.21|0
1633073920000|2021-10-01 07:38:40|2844.04|2844.04|2843.55|2843.55|2844.04|2844.04|2843.55|2843.55|0
1633073930000|2021-10-01 07:38:50|2843.43|2843.43|2843.3|2843.3|2843.43|2843.43|2843.24|2843.24|0
1633073940000|2021-10-01 07:39:00|2842.42|2842.42|2842.09|2842.09|2842.42|2842.42|2842.09|2842.09|0
1633073950000|2021-10-01 07:39:10|2842.2|2842.2|2842.1|2842.1|2842.2|2842.2|2842.03|2842.03|0
1633073960000|2021-10-01 07:39:20|2842.2|2842.2|2842.2|2842.2|2842.2|2842.2|2842.2|2842.2|0
1633073970000|2021-10-01 07:39:30|2841.99|2841.99|2842.47|2842.47|2842.47|2842.47|2841.4|2841.4|0
1633073980000|2021-10-01 07:39:40|2842.57|2842.57|2842.69|2842.69|2842.69|2842.69|2842.57|2842.57|0
1633073990000|2021-10-01 07:39:50|2842.75|2842.75|2842.46|2842.46|2842.75|2842.75|2842.46|2842.46|0
1633074000000|2021-10-01 07:40:00|2842.41|2842.41|2842.28|2842.28|2842.41|2842.41|2842.28|2842.28|0
1633074010000|2021-10-01 07:40:10|2842.32|2842.32|2842.66|2842.66|2842.66|2842.66|2842.32|2842.32|0
1633074020000|2021-10-01 07:40:20|2842.81|2842.81|2843.74|2843.74|2843.74|2843.74|2842.7|2842.7|0
1633074030000|2021-10-01 07:40:30|2843.85|2843.85|2843.85|2843.85|2843.85|2843.85|2843.85|2843.85|0
1633074040000|2021-10-01 07:40:40|2843.71|2843.71|2843.64|2843.64|2843.71|2843.71|2843.49|2843.49|0
1633074050000|2021-10-01 07:40:50|2843.7|2843.7|2843.7|2843.7|2843.7|2843.7|2843.7|2843.7|0
1633074060000|2021-10-01 07:41:00|2843.99|2843.99|2844.27|2844.27|2844.47|2844.47|2843.99|2843.99|0
1633074070000|2021-10-01 07:41:10|2844.13|2844.13|2843.85|2843.85|2844.13|2844.13|2843.85|2843.85|0
1633074080000|2021-10-01 07:41:20|2843.68|2843.68|2843.79|2843.79|2843.79|2843.79|2843.53|2843.53|0
1633074090000|2021-10-01 07:41:30|2843.72|2843.72|2843.72|2843.72|2843.72|2843.72|2843.72|2843.72|0
1633074110000|2021-10-01 07:41:50|2843.55|2843.55|2843.02|2843.02|2843.55|2843.55|2843.02|2843.02|0
1633074120000|2021-10-01 07:42:00|2842.89|2842.89|2842.88|2842.88|2842.95|2842.95|2842.88|2842.88|0
1633074130000|2021-10-01 07:42:10|2842.82|2842.82|2842.47|2842.47|2842.82|2842.82|2842.47|2842.47|0
1633074140000|2021-10-01 07:42:20|2842.42|2842.42|2842.03|2842.03|2842.46|2842.46|2842.03|2842.03|0
1633074150000|2021-10-01 07:42:30|2842.18|2842.18|2842.18|2842.18|2842.18|2842.18|2842.18|2842.18|0
1633074160000|2021-10-01 07:42:40|2842.11|2842.11|2842.1|2842.1|2842.11|2842.11|2842.04|2842.04|0
1633074170000|2021-10-01 07:42:50|2842.05|2842.05|2841.17|2841.17|2842.11|2842.11|2841.17|2841.17|0
1633074180000|2021-10-01 07:43:00|2841.06|2841.06|2839.7|2839.7|2841.06|2841.06|2839.65|2839.65|0
1633074200000|2021-10-01 07:43:20|2839.85|2839.85|2840.14|2840.14|2840.14|2840.14|2839.85|2839.85|0
1633074210000|2021-10-01 07:43:30|2840.34|2840.34|2840.4|2840.4|2840.4|2840.4|2840.34|2840.34|0
1633074220000|2021-10-01 07:43:40|2840.53|2840.53|2840.53|2840.53|2840.53|2840.53|2840.53|2840.53|0
1633074230000|2021-10-01 07:43:50|2841.14|2841.14|2841.01|2841.01|2841.14|2841.14|2840.84|2840.84|0
1633074240000|2021-10-01 07:44:00|2841.3|2841.3|2841.49|2841.49|2841.67|2841.67|2841.3|2841.3|0
1633074250000|2021-10-01 07:44:10|2841.37|2841.37|2841.46|2841.46|2841.51|2841.51|2841.37|2841.37|0
1633074260000|2021-10-01 07:44:20|2841.6|2841.6|2841.65|2841.65|2841.65|2841.65|2841.45|2841.45|0
1633074270000|2021-10-01 07:44:30|2841.58|2841.58|2841.69|2841.69|2841.69|2841.69|2841.58|2841.58|0
1633074280000|2021-10-01 07:44:40|2841.66|2841.66|2842.01|2842.01|2842.01|2842.01|2841.66|2841.66|0
1633074290000|2021-10-01 07:44:50|2841.95|2841.95|2842.23|2842.23|2842.23|2842.23|2841.95|2841.95|0
1633074310000|2021-10-01 07:45:10|2842.29|2842.29|2842.35|2842.35|2842.41|2842.41|2842.17|2842.17|0
1633074320000|2021-10-01 07:45:20|2842.54|2842.54|2842.6|2842.6|2842.6|2842.6|2842.54|2842.54|0
1633074330000|2021-10-01 07:45:30|2842.46|2842.46|2841.88|2841.88|2842.46|2842.46|2841.88|2841.88|0
1633074340000|2021-10-01 07:45:40|2841.71|2841.71|2841.31|2841.31|2841.71|2841.71|2841.31|2841.31|0
1633074350000|2021-10-01 07:45:50|2841.56|2841.56|2841.56|2841.56|2841.56|2841.56|2841.56|2841.56|0
1633074360000|2021-10-01 07:46:00|2841.98|2841.98|2842.18|2842.18|2842.61|2842.61|2841.98|2841.98|0
1633074370000|2021-10-01 07:46:10|2841.98|2841.98|2841.85|2841.85|2841.98|2841.98|2841.85|2841.85|0
1633074380000|2021-10-01 07:46:20|2841.73|2841.73|2841.73|2841.73|2841.73|2841.73|2841.73|2841.73|0
1633074390000|2021-10-01 07:46:30|2841.67|2841.67|2841.73|2841.73|2841.73|2841.73|2841.67|2841.67|0
1633074400000|2021-10-01 07:46:40|2841.88|2841.88|2842.22|2842.22|2842.22|2842.22|2841.88|2841.88|0
1633074410000|2021-10-01 07:46:50|2842.08|2842.08|2842.22|2842.22|2842.22|2842.22|2842.08|2842.08|0
1633074420000|2021-10-01 07:47:00|2842.16|2842.16|2842.79|2842.79|2842.96|2842.96|2842.16|2842.16|0
1633074430000|2021-10-01 07:47:10|2842.85|2842.85|2843.03|2843.03|2843.03|2843.03|2842.85|2842.85|0
1633074440000|2021-10-01 07:47:20|2842.97|2842.97|2842.52|2842.52|2843.1|2843.1|2842.52|2842.52|0
1633074450000|2021-10-01 07:47:30|2842.46|2842.46|2842.46|2842.46|2842.46|2842.46|2842.46|2842.46|0
1633074460000|2021-10-01 07:47:40|2843.03|2843.03|2843.16|2843.16|2843.16|2843.16|2843.03|2843.03|0
1633074470000|2021-10-01 07:47:50|2843.29|2843.29|2843.83|2843.83|2843.83|2843.83|2842.98|2842.98|0
1633074480000|2021-10-01 07:48:00|2843.88|2843.88|2844.2|2844.2|2844.2|2844.2|2843.64|2843.64|0
1633074490000|2021-10-01 07:48:10|2844.3|2844.3|2845.3|2845.3|2845.3|2845.3|2844.3|2844.3|0
1633074500000|2021-10-01 07:48:20|2845.44|2845.44|2845.38|2845.38|2845.58|2845.58|2845.38|2845.38|0
1633074510000|2021-10-01 07:48:30|2845.63|2845.63|2845.72|2845.72|2845.72|2845.72|2845.42|2845.42|0
1633074520000|2021-10-01 07:48:40|2845.57|2845.57|2845.55|2845.55|2845.57|2845.57|2845.55|2845.55|0
1633074530000|2021-10-01 07:48:50|2845.37|2845.37|2845.37|2845.37|2845.37|2845.37|2845.37|2845.37|0
1633074540000|2021-10-01 07:49:00|2845.27|2845.27|2845.27|2845.27|2845.27|2845.27|2845.27|2845.27|0
1633074550000|2021-10-01 07:49:10|2845.33|2845.33|2844.89|2844.89|2845.33|2845.33|2844.89|2844.89|0
1633074560000|2021-10-01 07:49:20|2844.8|2844.8|2844.43|2844.43|2844.8|2844.8|2844.43|2844.43|0
1633074570000|2021-10-01 07:49:30|2844.33|2844.33|2844.33|2844.33|2844.33|2844.33|2844.33|2844.33|0
1633074580000|2021-10-01 07:49:40|2844.27|2844.27|2844.21|2844.21|2844.27|2844.27|2844.21|2844.21|0
1633074590000|2021-10-01 07:49:50|2843.92|2843.92|2843.77|2843.77|2843.92|2843.92|2843.77|2843.77|0
1633074600000|2021-10-01 07:50:00|2843.83|2843.83|2844.12|2844.12|2844.12|2844.12|2843.83|2843.83|0
1633074610000|2021-10-01 07:50:10|2844.18|2844.18|2844.62|2844.62|2844.62|2844.62|2844.18|2844.18|0
1633074620000|2021-10-01 07:50:20|2844.66|2844.66|2846.31|2846.31|2846.31|2846.31|2844.66|2844.66|0
1633074630000|2021-10-01 07:50:30|2846.37|2846.37|2846.14|2846.14|2846.37|2846.37|2846.14|2846.14|0
1633074640000|2021-10-01 07:50:40|2846.43|2846.43|2846.55|2846.55|2846.55|2846.55|2846.43|2846.43|0
1633074650000|2021-10-01 07:50:50|2846.78|2846.78|2846.5|2846.5|2846.78|2846.78|2846.5|2846.5|0
1633074660000|2021-10-01 07:51:00|2846.57|2846.57|2847.02|2847.02|2847.02|2847.02|2846.57|2846.57|0
1633074670000|2021-10-01 07:51:10|2847.08|2847.08|2847.27|2847.27|2847.27|2847.27|2846.88|2846.88|0
1633074680000|2021-10-01 07:51:20|2847.32|2847.32|2847.17|2847.17|2847.32|2847.32|2847.04|2847.04|0
1633074690000|2021-10-01 07:51:30|2847.03|2847.03|2847.03|2847.03|2847.03|2847.03|2847.03|2847.03|0
1633074700000|2021-10-01 07:51:40|2847.14|2847.14|2846.38|2846.38|2847.14|2847.14|2846.38|2846.38|0
1633074710000|2021-10-01 07:51:50|2846.52|2846.52|2846.4|2846.4|2846.55|2846.55|2846.4|2846.4|0
1633074720000|2021-10-01 07:52:00|2846.11|2846.11|2845.95|2845.95|2846.11|2846.11|2845.95|2845.95|0
1633074730000|2021-10-01 07:52:10|2845.84|2845.84|2845.72|2845.72|2845.98|2845.98|2845.72|2845.72|0
1633074740000|2021-10-01 07:52:20|2845.67|2845.67|2844.63|2844.63|2845.67|2845.67|2844.63|2844.63|0
1633074750000|2021-10-01 07:52:30|2844.51|2844.51|2844.51|2844.51|2844.58|2844.58|2844.51|2844.51|0
1633074760000|2021-10-01 07:52:40|2844.72|2844.72|2844.88|2844.88|2844.88|2844.88|2844.72|2844.72|0
1633074770000|2021-10-01 07:52:50|2844.94|2844.94|2844.78|2844.78|2845.11|2845.11|2844.78|2844.78|0
1633074780000|2021-10-01 07:53:00|2844.5|2844.5|2844.29|2844.29|2844.5|2844.5|2844.25|2844.25|0
1633074790000|2021-10-01 07:53:10|2844.35|2844.35|2844.35|2844.35|2844.35|2844.35|2844.35|2844.35|0
1633074810000|2021-10-01 07:53:30|2844.11|2844.11|2844.43|2844.43|2844.43|2844.43|2844.11|2844.11|0
1633074820000|2021-10-01 07:53:40|2844.36|2844.36|2844.43|2844.43|2844.43|2844.43|2844.22|2844.22|0
1633074830000|2021-10-01 07:53:50|2844.37|2844.37|2844.53|2844.53|2844.55|2844.55|2844.37|2844.37|0
1633074840000|2021-10-01 07:54:00|2844.68|2844.68|2846.15|2846.15|2846.49|2846.49|2844.68|2844.68|0
1633074860000|2021-10-01 07:54:20|2846.3|2846.3|2846.3|2846.3|2846.3|2846.3|2846.3|2846.3|0
1633074880000|2021-10-01 07:54:40|2846.4|2846.4|2846.2|2846.2|2846.4|2846.4|2846.2|2846.2|0
1633074890000|2021-10-01 07:54:50|2846.1|2846.1|2846.1|2846.1|2846.1|2846.1|2846.1|2846.1|0
1633074900000|2021-10-01 07:55:00|2846.22|2846.22|2846.6|2846.6|2846.63|2846.63|2846.22|2846.22|0
1633074910000|2021-10-01 07:55:10|2846.43|2846.43|2846.43|2846.43|2846.43|2846.43|2846.43|2846.43|0
1633074920000|2021-10-01 07:55:20|2846.33|2846.33|2846.38|2846.38|2846.44|2846.44|2846.33|2846.33|0
1633074930000|2021-10-01 07:55:30|2846.13|2846.13|2845.99|2845.99|2846.13|2846.13|2845.99|2845.99|0
1633074940000|2021-10-01 07:55:40|2845.89|2845.89|2845.89|2845.89|2845.89|2845.89|2845.89|2845.89|0
1633074950000|2021-10-01 07:55:50|2845.95|2845.95|2846|2846|2846.14|2846.14|2845.95|2845.95|0
1633074960000|2021-10-01 07:56:00|2845.93|2845.93|2845.93|2845.93|2845.93|2845.93|2845.93|2845.93|0
1633074970000|2021-10-01 07:56:10|2846.17|2846.17|2847.17|2847.17|2847.17|2847.17|2846.17|2846.17|0
1633074980000|2021-10-01 07:56:20|2847.22|2847.22|2847.67|2847.67|2847.67|2847.67|2847.22|2847.22|0
1633074990000|2021-10-01 07:56:30|2847.66|2847.66|2848.52|2848.52|2848.52|2848.52|2847.65|2847.65|0
1633075000000|2021-10-01 07:56:40|2848.62|2848.62|2848.86|2848.86|2848.92|2848.92|2848.62|2848.62|0
1633075010000|2021-10-01 07:56:50|2848.96|2848.96|2849.27|2849.27|2849.27|2849.27|2848.96|2848.96|0
1633075020000|2021-10-01 07:57:00|2849.34|2849.34|2849.27|2849.27|2849.38|2849.38|2849.24|2849.24|0
1633075040000|2021-10-01 07:57:20|2849.33|2849.33|2851.45|2851.45|2851.45|2851.45|2849.33|2849.33|0
1633075050000|2021-10-01 07:57:30|2851.56|2851.56|2851.99|2851.99|2852.12|2852.12|2851.56|2851.56|0
1633075060000|2021-10-01 07:57:40|2852.13|2852.13|2852.03|2852.03|2852.13|2852.13|2851.88|2851.88|0
1633075070000|2021-10-01 07:57:50|2852.09|2852.09|2852.09|2852.09|2852.09|2852.09|2852.09|2852.09|0
1633075090000|2021-10-01 07:58:10|2852.4|2852.4|2852.97|2852.97|2853.1|2853.1|2852.4|2852.4|0
1633075100000|2021-10-01 07:58:20|2853.03|2853.03|2853.11|2853.11|2853.16|2853.16|2852.97|2852.97|0
1633075110000|2021-10-01 07:58:30|2852.99|2852.99|2852.99|2852.99|2852.99|2852.99|2852.99|2852.99|0
1633075120000|2021-10-01 07:58:40|2853.05|2853.05|2852.85|2852.85|2853.05|2853.05|2852.85|2852.85|0
1633075130000|2021-10-01 07:58:50|2852.87|2852.87|2852.87|2852.87|2852.87|2852.87|2852.87|2852.87|0
1633075140000|2021-10-01 07:59:00|2853.07|2853.07|2853.22|2853.22|2853.22|2853.22|2853.07|2853.07|0
1633075150000|2021-10-01 07:59:10|2853.24|2853.24|2852.62|2852.62|2853.24|2853.24|2852.62|2852.62|0
1633075160000|2021-10-01 07:59:20|2852.51|2852.51|2852.11|2852.11|2852.51|2852.51|2852.11|2852.11|0
1633075170000|2021-10-01 07:59:30|2852.02|2852.02|2852.02|2852.02|2852.02|2852.02|2852.02|2852.02|0
1633075180000|2021-10-01 07:59:40|2851.88|2851.88|2851.93|2851.93|2851.98|2851.98|2851.87|2851.87|0
1633075190000|2021-10-01 07:59:50|2851.98|2851.98|2852.15|2852.15|2852.15|2852.15|2851.7|2851.7|0
1633075200000|2021-10-01 08:00:00|2852.27|2852.27|2852.38|2852.38|2852.38|2852.38|2852.27|2852.27|0
1633075210000|2021-10-01 08:00:10|2852.45|2852.45|2852.45|2852.45|2852.45|2852.45|2852.45|2852.45|0
1633075220000|2021-10-01 08:00:20|2852.5|2852.5|2852.5|2852.5|2852.5|2852.5|2852.5|2852.5|0
1633075230000|2021-10-01 08:00:30|2852.36|2852.36|2852.14|2852.14|2852.36|2852.36|2852.14|2852.14|0
1633075240000|2021-10-01 08:00:40|2852.01|2852.01|2851|2851|2852.01|2852.01|2851|2851|0
1633075250000|2021-10-01 08:00:50|2851.13|2851.13|2851.11|2851.11|2851.23|2851.23|2851.11|2851.11|0
1633075260000|2021-10-01 08:01:00|2850.99|2850.99|2850.76|2850.76|2850.99|2850.99|2850.76|2850.76|0
1633075270000|2021-10-01 08:01:10|2850.9|2850.9|2851.01|2851.01|2851.05|2851.05|2850.9|2850.9|0
1633075280000|2021-10-01 08:01:20|2851.07|2851.07|2851.56|2851.56|2851.56|2851.56|2851.07|2851.07|0
1633075290000|2021-10-01 08:01:30|2851.73|2851.73|2851.53|2851.53|2851.73|2851.73|2851.47|2851.47|0
1633075300000|2021-10-01 08:01:40|2851.4|2851.4|2851.26|2851.26|2851.4|2851.4|2851.18|2851.18|0
1633075310000|2021-10-01 08:01:50|2851.31|2851.31|2851.21|2851.21|2851.31|2851.31|2851.21|2851.21|0
1633075320000|2021-10-01 08:02:00|2851.17|2851.17|2850.23|2850.23|2851.17|2851.17|2850.19|2850.19|0
1633075330000|2021-10-01 08:02:10|2850.19|2850.19|2850.19|2850.19|2850.19|2850.19|2850.19|2850.19|0
1633075340000|2021-10-01 08:02:20|2850.23|2850.23|2849.43|2849.43|2850.23|2850.23|2849.43|2849.43|0
1633075350000|2021-10-01 08:02:30|2849.22|2849.22|2849.28|2849.28|2849.28|2849.28|2849.22|2849.22|0
1633075360000|2021-10-01 08:02:40|2849.22|2849.22|2849.36|2849.36|2849.36|2849.36|2849.22|2849.22|0
1633075380000|2021-10-01 08:03:00|2849.47|2849.47|2849.12|2849.12|2849.47|2849.47|2849.12|2849.12|0
1633075390000|2021-10-01 08:03:10|2849.24|2849.24|2849.3|2849.3|2849.36|2849.36|2849.16|2849.16|0
1633075400000|2021-10-01 08:03:20|2849.53|2849.53|2849.72|2849.72|2849.72|2849.72|2849.53|2849.53|0
1633075410000|2021-10-01 08:03:30|2849.69|2849.69|2849.51|2849.51|2849.69|2849.69|2849.39|2849.39|0
1633075420000|2021-10-01 08:03:40|2849.74|2849.74|2849.86|2849.86|2850.06|2850.06|2849.71|2849.71|0
1633075430000|2021-10-01 08:03:50|2849.73|2849.73|2850.03|2850.03|2850.03|2850.03|2849.73|2849.73|0
1633075440000|2021-10-01 08:04:00|2849.83|2849.83|2849.83|2849.83|2849.83|2849.83|2849.83|2849.83|0
1633075450000|2021-10-01 08:04:10|2849.76|2849.76|2849.7|2849.7|2849.76|2849.76|2849.7|2849.7|0
1633075460000|2021-10-01 08:04:20|2849.54|2849.54|2849.22|2849.22|2849.54|2849.54|2849.22|2849.22|0
1633075470000|2021-10-01 08:04:30|2849.15|2849.15|2849|2849|2849.15|2849.15|2849|2849|0
1633075480000|2021-10-01 08:04:40|2848.94|2848.94|2848.73|2848.73|2848.94|2848.94|2848.73|2848.73|0
1633075490000|2021-10-01 08:04:50|2848.8|2848.8|2848.87|2848.87|2848.93|2848.93|2848.8|2848.8|0
1633075500000|2021-10-01 08:05:00|2848.77|2848.77|2848.97|2848.97|2848.97|2848.97|2848.67|2848.67|0
1633075510000|2021-10-01 08:05:10|2848.91|2848.91|2848.52|2848.52|2848.91|2848.91|2848.52|2848.52|0
1633075520000|2021-10-01 08:05:20|2848.39|2848.39|2847.1|2847.1|2848.39|2848.39|2846.86|2846.86|0
1633075530000|2021-10-01 08:05:30|2847.39|2847.39|2847.28|2847.28|2847.39|2847.39|2847.28|2847.28|0
1633075540000|2021-10-01 08:05:40|2847.23|2847.23|2847.23|2847.23|2847.23|2847.23|2847.23|2847.23|0
1633075550000|2021-10-01 08:05:50|2847.1|2847.1|2846.84|2846.84|2847.16|2847.16|2846.84|2846.84|0
1633075560000|2021-10-01 08:06:00|2846.64|2846.64|2846.64|2846.64|2846.64|2846.64|2846.64|2846.64|0
1633075570000|2021-10-01 08:06:10|2846.53|2846.53|2846.23|2846.23|2846.53|2846.53|2846.23|2846.23|0
1633075580000|2021-10-01 08:06:20|2845.81|2845.81|2844.86|2844.86|2845.81|2845.81|2844.86|2844.86|0
1633075590000|2021-10-01 08:06:30|2844.75|2844.75|2844.75|2844.75|2844.75|2844.75|2844.75|2844.75|0
1633075600000|2021-10-01 08:06:40|2844.39|2844.39|2844.18|2844.18|2844.39|2844.39|2844.18|2844.18|0
1633075610000|2021-10-01 08:06:50|2843.89|2843.89|2843.78|2843.78|2844.04|2844.04|2843.78|2843.78|0
1633075620000|2021-10-01 08:07:00|2843.66|2843.66|2844.11|2844.11|2844.11|2844.11|2843.66|2843.66|0
1633075630000|2021-10-01 08:07:10|2844.21|2844.21|2844.02|2844.02|2844.33|2844.33|2844.02|2844.02|0
1633075640000|2021-10-01 08:07:20|2844.16|2844.16|2844.11|2844.11|2844.16|2844.16|2844.11|2844.11|0
1633075650000|2021-10-01 08:07:30|2844.39|2844.39|2844.65|2844.65|2844.65|2844.65|2844.39|2844.39|0
1633075660000|2021-10-01 08:07:40|2844.71|2844.71|2844.51|2844.51|2844.71|2844.71|2844.51|2844.51|0
1633075670000|2021-10-01 08:07:50|2844.56|2844.56|2844.34|2844.34|2844.71|2844.71|2844.34|2844.34|0
1633075680000|2021-10-01 08:08:00|2844.22|2844.22|2843.91|2843.91|2844.22|2844.22|2843.78|2843.78|0
1633075690000|2021-10-01 08:08:10|2843.18|2843.18|2843.22|2843.22|2843.47|2843.47|2843.18|2843.18|0
1633075700000|2021-10-01 08:08:20|2843.18|2843.18|2842.3|2842.3|2843.18|2843.18|2842.3|2842.3|0
1633075720000|2021-10-01 08:08:40|2842.37|2842.37|2841.93|2841.93|2842.53|2842.53|2841.93|2841.93|0
1633075730000|2021-10-01 08:08:50|2842.18|2842.18|2842.18|2842.18|2842.18|2842.18|2842.18|2842.18|0
1633075750000|2021-10-01 08:09:10|2841.76|2841.76|2840.79|2840.79|2841.76|2841.76|2840.79|2840.79|0
1633075760000|2021-10-01 08:09:20|2840.62|2840.62|2840.34|2840.34|2840.75|2840.75|2840.17|2840.17|0
1633075770000|2021-10-01 08:09:30|2840.46|2840.46|2841.9|2841.9|2841.9|2841.9|2840.46|2840.46|0
1633075780000|2021-10-01 08:09:40|2841.98|2841.98|2841.98|2841.98|2841.98|2841.98|2841.98|2841.98|0
1633075790000|2021-10-01 08:09:50|2842.09|2842.09|2842.48|2842.48|2842.48|2842.48|2842.09|2842.09|0
1633075800000|2021-10-01 08:10:00|2842.73|2842.73|2843.47|2843.47|2843.64|2843.64|2842.73|2842.73|0
1633075810000|2021-10-01 08:10:10|2843.58|2843.58|2843.79|2843.79|2843.91|2843.91|2843.41|2843.41|0
1633075820000|2021-10-01 08:10:20|2843.67|2843.67|2843.67|2843.67|2843.67|2843.67|2843.67|2843.67|0
1633075830000|2021-10-01 08:10:30|2843.54|2843.54|2843.43|2843.43|2843.54|2843.54|2843.43|2843.43|0
1633075840000|2021-10-01 08:10:40|2843.21|2843.21|2842.92|2842.92|2843.21|2843.21|2842.92|2842.92|0
1633075850000|2021-10-01 08:10:50|2842.75|2842.75|2842.92|2842.92|2842.92|2842.92|2842.75|2842.75|0
1633075860000|2021-10-01 08:11:00|2842.85|2842.85|2841.55|2841.55|2842.85|2842.85|2841.55|2841.55|0
1633075870000|2021-10-01 08:11:10|2841.58|2841.58|2841.58|2841.58|2841.58|2841.58|2841.58|2841.58|0
1633075880000|2021-10-01 08:11:20|2841.45|2841.45|2840.35|2840.35|2841.45|2841.45|2840.35|2840.35|0
1633075890000|2021-10-01 08:11:30|2840.3|2840.3|2840.24|2840.24|2840.3|2840.3|2840.11|2840.11|0
1633075900000|2021-10-01 08:11:40|2840.03|2840.03|2839.9|2839.9|2840.03|2840.03|2839.9|2839.9|0
1633075910000|2021-10-01 08:11:50|2839.75|2839.75|2839.41|2839.41|2839.75|2839.75|2839.41|2839.41|0
1633075920000|2021-10-01 08:12:00|2839.36|2839.36|2839.67|2839.67|2839.67|2839.67|2839.22|2839.22|0
1633075930000|2021-10-01 08:12:10|2839.74|2839.74|2840.74|2840.74|2840.74|2840.74|2839.73|2839.73|0
1633075940000|2021-10-01 08:12:20|2840.87|2840.87|2840.86|2840.86|2840.93|2840.93|2840.86|2840.86|0
1633075950000|2021-10-01 08:12:30|2840.8|2840.8|2840.58|2840.58|2840.8|2840.8|2840.55|2840.55|0
1633075960000|2021-10-01 08:12:40|2840.44|2840.44|2840.65|2840.65|2840.65|2840.65|2840.44|2840.44|0
1633075970000|2021-10-01 08:12:50|2840.75|2840.75|2840.7|2840.7|2840.75|2840.75|2840.7|2840.7|0
1633075980000|2021-10-01 08:13:00|2840.77|2840.77|2840.9|2840.9|2840.98|2840.98|2840.72|2840.72|0
1633075990000|2021-10-01 08:13:10|2841.01|2841.01|2841.01|2841.01|2841.01|2841.01|2841.01|2841.01|0
1633076000000|2021-10-01 08:13:20|2841.44|2841.44|2841.29|2841.29|2841.44|2841.44|2841.29|2841.29|0
1633076010000|2021-10-01 08:13:30|2841.1|2841.1|2840.99|2840.99|2841.1|2841.1|2840.99|2840.99|0
1633076020000|2021-10-01 08:13:40|2840.72|2840.72|2840.72|2840.72|2840.72|2840.72|2840.72|2840.72|0
1633076030000|2021-10-01 08:13:50|2840.44|2840.44|2840.09|2840.09|2840.44|2840.44|2840.09|2840.09|0
1633076040000|2021-10-01 08:14:00|2840.03|2840.03|2838.46|2838.46|2840.09|2840.09|2838.25|2838.25|0
1633076050000|2021-10-01 08:14:10|2838.39|2838.39|2838.35|2838.35|2838.39|2838.39|2838.29|2838.29|0
1633076060000|2021-10-01 08:14:20|2838.29|2838.29|2838.42|2838.42|2838.42|2838.42|2838.29|2838.29|0
1633076070000|2021-10-01 08:14:30|2838.31|2838.31|2838.03|2838.03|2838.31|2838.31|2837.95|2837.95|0
1633076080000|2021-10-01 08:14:40|2837.97|2837.97|2837.41|2837.41|2837.97|2837.97|2837.41|2837.41|0
1633076100000|2021-10-01 08:15:00|2837.2|2837.2|2837.34|2837.34|2837.34|2837.34|2836.98|2836.98|0
1633076110000|2021-10-01 08:15:10|2837.28|2837.28|2837.53|2837.53|2837.62|2837.62|2837.26|2837.26|0
1633076120000|2021-10-01 08:15:20|2837.63|2837.63|2837.78|2837.78|2837.78|2837.78|2837.63|2837.63|0
1633076130000|2021-10-01 08:15:30|2837.92|2837.92|2838.07|2838.07|2838.07|2838.07|2837.7|2837.7|0
1633076140000|2021-10-01 08:15:40|2838.18|2838.18|2838.18|2838.18|2838.18|2838.18|2838.18|2838.18|0
1633076150000|2021-10-01 08:15:50|2838.37|2838.37|2838.37|2838.37|2838.37|2838.37|2838.37|2838.37|0
1633076160000|2021-10-01 08:16:00|2838.23|2838.23|2838.26|2838.26|2838.26|2838.26|2838.08|2838.08|0
1633076170000|2021-10-01 08:16:10|2838.32|2838.32|2838.83|2838.83|2838.83|2838.83|2838.32|2838.32|0
1633076180000|2021-10-01 08:16:20|2838.54|2838.54|2838.54|2838.54|2838.54|2838.54|2838.54|2838.54|0
1633076200000|2021-10-01 08:16:40|2838.43|2838.43|2838.43|2838.43|2838.43|2838.43|2838.43|2838.43|0
1633076220000|2021-10-01 08:17:00|2838.36|2838.36|2838.36|2838.36|2838.36|2838.36|2838.36|2838.36|0
1633076230000|2021-10-01 08:17:10|2838.1|2838.1|2837.68|2837.68|2838.1|2838.1|2837.68|2837.68|0
1633076250000|2021-10-01 08:17:30|2837.5|2837.5|2837.3|2837.3|2837.5|2837.5|2837.3|2837.3|0
1633076260000|2021-10-01 08:17:40|2837.42|2837.42|2837.6|2837.6|2837.69|2837.69|2837.36|2837.36|0
1633076270000|2021-10-01 08:17:50|2837.74|2837.74|2837.77|2837.77|2837.77|2837.77|2837.74|2837.74|0
1633076280000|2021-10-01 08:18:00|2837.7|2837.7|2837.92|2837.92|2837.92|2837.92|2837.68|2837.68|0
1633076290000|2021-10-01 08:18:10|2838.05|2838.05|2838.21|2838.21|2838.28|2838.28|2838.05|2838.05|0
1633076300000|2021-10-01 08:18:20|2838.27|2838.27|2838.27|2838.27|2838.27|2838.27|2838.27|2838.27|0
1633076310000|2021-10-01 08:18:30|2838.39|2838.39|2839.29|2839.29|2839.29|2839.29|2838.39|2838.39|0
1633076330000|2021-10-01 08:18:50|2839.41|2839.41|2839.46|2839.46|2839.46|2839.46|2839.35|2839.35|0
1633076340000|2021-10-01 08:19:00|2839.57|2839.57|2839.6|2839.6|2839.6|2839.6|2839.47|2839.47|0
1633076350000|2021-10-01 08:19:10|2839.66|2839.66|2839.67|2839.67|2839.67|2839.67|2839.62|2839.62|0
1633076360000|2021-10-01 08:19:20|2839.79|2839.79|2839.94|2839.94|2839.94|2839.94|2839.79|2839.79|0
1633076370000|2021-10-01 08:19:30|2840.08|2840.08|2839.9|2839.9|2840.08|2840.08|2839.9|2839.9|0
1633076390000|2021-10-01 08:19:50|2839.58|2839.58|2839.94|2839.94|2839.94|2839.94|2839.58|2839.58|0
1633076400000|2021-10-01 08:20:00|2840.07|2840.07|2840.21|2840.21|2840.21|2840.21|2840.07|2840.07|0
1633076410000|2021-10-01 08:20:10|2840.73|2840.73|2841.65|2841.65|2841.65|2841.65|2840.73|2840.73|0
1633076420000|2021-10-01 08:20:20|2841.53|2841.53|2841.65|2841.65|2841.77|2841.77|2841.53|2841.53|0
1633076430000|2021-10-01 08:20:30|2841.77|2841.77|2841.85|2841.85|2841.91|2841.91|2841.7|2841.7|0
1633076440000|2021-10-01 08:20:40|2841.91|2841.91|2842.15|2842.15|2842.15|2842.15|2841.91|2841.91|0
1633076450000|2021-10-01 08:20:50|2842.21|2842.21|2842.21|2842.21|2842.21|2842.21|2842.21|2842.21|0
1633076460000|2021-10-01 08:21:00|2842.5|2842.5|2843.33|2843.33|2843.33|2843.33|2842.5|2842.5|0
1633076470000|2021-10-01 08:21:10|2843.26|2843.26|2843.13|2843.13|2843.26|2843.26|2843.13|2843.13|0
1633076480000|2021-10-01 08:21:20|2843.27|2843.27|2843.15|2843.15|2843.27|2843.27|2842.95|2842.95|0
1633076490000|2021-10-01 08:21:30|2843.01|2843.01|2842.67|2842.67|2843.01|2843.01|2842.67|2842.67|0
1633076500000|2021-10-01 08:21:40|2842.44|2842.44|2842.32|2842.32|2842.55|2842.55|2842.26|2842.26|0
1633076510000|2021-10-01 08:21:50|2842.21|2842.21|2842.21|2842.21|2842.21|2842.21|2842.21|2842.21|0
1633076520000|2021-10-01 08:22:00|2842.33|2842.33|2842.25|2842.25|2842.33|2842.33|2842.09|2842.09|0
1633076530000|2021-10-01 08:22:10|2842.11|2842.11|2842.05|2842.05|2842.14|2842.14|2841.77|2841.77|0
1633076550000|2021-10-01 08:22:30|2841.99|2841.99|2842.31|2842.31|2842.31|2842.31|2841.99|2841.99|0
1633076560000|2021-10-01 08:22:40|2842.37|2842.37|2842.37|2842.37|2842.37|2842.37|2842.37|2842.37|0
1633076570000|2021-10-01 08:22:50|2842.61|2842.61|2842.65|2842.65|2842.65|2842.65|2842.61|2842.61|0
1633076580000|2021-10-01 08:23:00|2842.58|2842.58|2842.58|2842.58|2842.58|2842.58|2842.58|2842.58|0
1633076600000|2021-10-01 08:23:20|2842.65|2842.65|2843.01|2843.01|2843.08|2843.08|2842.65|2842.65|0
1633076610000|2021-10-01 08:23:30|2843.12|2843.12|2843.19|2843.19|2843.48|2843.48|2843.08|2843.08|0
1633076620000|2021-10-01 08:23:40|2843.09|2843.09|2843.09|2843.09|2843.09|2843.09|2843.09|2843.09|0
1633076630000|2021-10-01 08:23:50|2842.91|2842.91|2842.44|2842.44|2842.91|2842.91|2842.44|2842.44|0
1633076640000|2021-10-01 08:24:00|2842.54|2842.54|2842.64|2842.64|2842.64|2842.64|2842.54|2842.54|0
1633076650000|2021-10-01 08:24:10|2842.85|2842.85|2844.18|2844.18|2844.19|2844.19|2842.85|2842.85|0
1633076660000|2021-10-01 08:24:20|2844.12|2844.12|2844.01|2844.01|2844.15|2844.15|2843.96|2843.96|0
1633076670000|2021-10-01 08:24:30|2844.08|2844.08|2844.08|2844.08|2844.08|2844.08|2844.08|2844.08|0
1633076680000|2021-10-01 08:24:40|2844.21|2844.21|2844.98|2844.98|2844.98|2844.98|2844.14|2844.14|0
1633076690000|2021-10-01 08:24:50|2844.84|2844.84|2844.84|2844.84|2844.84|2844.84|2844.84|2844.84|0
1633076700000|2021-10-01 08:25:00|2844.98|2844.98|2845.07|2845.07|2845.49|2845.49|2844.98|2844.98|0
1633076710000|2021-10-01 08:25:10|2844.77|2844.77|2844.02|2844.02|2844.77|2844.77|2844.02|2844.02|0
1633076720000|2021-10-01 08:25:20|2844.23|2844.23|2844.24|2844.24|2844.3|2844.3|2844.23|2844.23|0
1633076730000|2021-10-01 08:25:30|2844.14|2844.14|2843.79|2843.79|2844.14|2844.14|2843.79|2843.79|0
1633076740000|2021-10-01 08:25:40|2843.86|2843.86|2843.86|2843.86|2843.86|2843.86|2843.86|2843.86|0
1633076750000|2021-10-01 08:25:50|2843.93|2843.93|2843.79|2843.79|2843.93|2843.93|2843.73|2843.73|0
1633076760000|2021-10-01 08:26:00|2843.9|2843.9|2844.09|2844.09|2844.25|2844.25|2843.9|2843.9|0
1633076770000|2021-10-01 08:26:10|2844.27|2844.27|2844.32|2844.32|2844.32|2844.32|2844.27|2844.27|0
1633076780000|2021-10-01 08:26:20|2844.69|2844.69|2845.13|2845.13|2845.13|2845.13|2844.69|2844.69|0
1633076790000|2021-10-01 08:26:30|2845.33|2845.33|2845.67|2845.67|2845.74|2845.74|2845.33|2845.33|0
1633076800000|2021-10-01 08:26:40|2845.73|2845.73|2845.73|2845.73|2845.73|2845.73|2845.73|2845.73|0
1633076810000|2021-10-01 08:26:50|2845.57|2845.57|2845.66|2845.66|2845.66|2845.66|2845.51|2845.51|0
1633076820000|2021-10-01 08:27:00|2845.54|2845.54|2845.26|2845.26|2845.54|2845.54|2845.26|2845.26|0
1633076830000|2021-10-01 08:27:10|2845.13|2845.13|2845|2845|2845.13|2845.13|2845|2845|0
1633076840000|2021-10-01 08:27:20|2845.09|2845.09|2845.88|2845.88|2845.88|2845.88|2845.09|2845.09|0
1633076850000|2021-10-01 08:27:30|2845.81|2845.81|2845.81|2845.81|2845.81|2845.81|2845.81|2845.81|0
1633076860000|2021-10-01 08:27:40|2845.92|2845.92|2845.73|2845.73|2845.92|2845.92|2845.73|2845.73|0
1633076870000|2021-10-01 08:27:50|2845.66|2845.66|2845.94|2845.94|2845.94|2845.94|2845.66|2845.66|0
1633076880000|2021-10-01 08:28:00|2845.91|2845.91|2846.38|2846.38|2846.38|2846.38|2845.91|2845.91|0
1633076900000|2021-10-01 08:28:20|2846.63|2846.63|2846.96|2846.96|2846.96|2846.96|2846.63|2846.63|0
1633076910000|2021-10-01 08:28:30|2846.92|2846.92|2846.92|2846.92|2846.92|2846.92|2846.92|2846.92|0
1633076920000|2021-10-01 08:28:40|2846.9|2846.9|2847.01|2847.01|2847.01|2847.01|2846.89|2846.89|0
1633076930000|2021-10-01 08:28:50|2847.14|2847.14|2847.7|2847.7|2847.7|2847.7|2847.14|2847.14|0
1633076940000|2021-10-01 08:29:00|2847.64|2847.64|2847.52|2847.52|2847.78|2847.78|2847.52|2847.52|0
1633076950000|2021-10-01 08:29:10|2847.4|2847.4|2847.33|2847.33|2847.4|2847.4|2847.33|2847.33|0
1633076970000|2021-10-01 08:29:30|2847.4|2847.4|2847.53|2847.53|2847.53|2847.53|2847.4|2847.4|0
1633076980000|2021-10-01 08:29:40|2847.48|2847.48|2847.9|2847.9|2847.97|2847.97|2847.48|2847.48|0
1633076990000|2021-10-01 08:29:50|2848.06|2848.06|2848.32|2848.32|2848.32|2848.32|2848.06|2848.06|0
1633077000000|2021-10-01 08:30:00|2848.37|2848.37|2849.11|2849.11|2849.11|2849.11|2848.37|2848.37|0
1633077020000|2021-10-01 08:30:20|2848.67|2848.67|2848.57|2848.57|2848.67|2848.67|2848.57|2848.57|0
1633077030000|2021-10-01 08:30:30|2848.47|2848.47|2848.26|2848.26|2848.47|2848.47|2848.26|2848.26|0
1633077040000|2021-10-01 08:30:40|2848.47|2848.47|2848.92|2848.92|2848.92|2848.92|2848.47|2848.47|0
1633077050000|2021-10-01 08:30:50|2849.22|2849.22|2849.69|2849.69|2849.69|2849.69|2849.22|2849.22|0
1633077060000|2021-10-01 08:31:00|2849.81|2849.81|2849.81|2849.81|2849.81|2849.81|2849.81|2849.81|0
1633077080000|2021-10-01 08:31:20|2849.76|2849.76|2849.54|2849.54|2849.76|2849.76|2849.54|2849.54|0
1633077090000|2021-10-01 08:31:30|2849.49|2849.49|2849.54|2849.54|2849.54|2849.54|2849.49|2849.49|0
1633077110000|2021-10-01 08:31:50|2849.61|2849.61|2849.61|2849.61|2849.61|2849.61|2849.61|2849.61|0
1633077120000|2021-10-01 08:32:00|2849.5|2849.5|2848.48|2848.48|2849.5|2849.5|2848.48|2848.48|0
1633077130000|2021-10-01 08:32:10|2848.34|2848.34|2848.76|2848.76|2848.76|2848.76|2848.34|2848.34|0
1633077140000|2021-10-01 08:32:20|2848.83|2848.83|2848.83|2848.83|2848.83|2848.83|2848.83|2848.83|0
1633077150000|2021-10-01 08:32:30|2848.93|2848.93|2849.18|2849.18|2849.23|2849.23|2848.93|2848.93|0
1633077160000|2021-10-01 08:32:40|2849.19|2849.19|2849.3|2849.3|2849.3|2849.3|2849.19|2849.19|0
1633077170000|2021-10-01 08:32:50|2849.4|2849.4|2849.27|2849.27|2849.4|2849.4|2849.27|2849.27|0
1633077180000|2021-10-01 08:33:00|2849.38|2849.38|2849.21|2849.21|2849.38|2849.38|2849.21|2849.21|0
1633077190000|2021-10-01 08:33:10|2849.07|2849.07|2849.07|2849.07|2849.07|2849.07|2848.97|2848.97|0
1633077200000|2021-10-01 08:33:20|2849.01|2849.01|2849.23|2849.23|2849.23|2849.23|2849.01|2849.01|0
1633077210000|2021-10-01 08:33:30|2849.17|2849.17|2849.19|2849.19|2849.23|2849.23|2849.06|2849.06|0
1633077220000|2021-10-01 08:33:40|2849.33|2849.33|2849.4|2849.4|2849.4|2849.4|2849.33|2849.33|0
1633077230000|2021-10-01 08:33:50|2849.45|2849.45|2849.51|2849.51|2849.51|2849.51|2849.45|2849.45|0
1633077240000|2021-10-01 08:34:00|2849.37|2849.37|2849.31|2849.31|2849.37|2849.37|2848.93|2848.93|0
1633077250000|2021-10-01 08:34:10|2849.18|2849.18|2849.3|2849.3|2849.3|2849.3|2849.11|2849.11|0
1633077260000|2021-10-01 08:34:20|2849.36|2849.36|2849.99|2849.99|2849.99|2849.99|2849.36|2849.36|0
1633077280000|2021-10-01 08:34:40|2849.93|2849.93|2849.93|2849.93|2850.05|2850.05|2849.93|2849.93|0
1633077290000|2021-10-01 08:34:50|2850.13|2850.13|2849.28|2849.28|2850.13|2850.13|2849.28|2849.28|0
1633077300000|2021-10-01 08:35:00|2849.14|2849.14|2849.42|2849.42|2849.42|2849.42|2849.08|2849.08|0
1633077310000|2021-10-01 08:35:10|2849.67|2849.67|2849.84|2849.84|2849.84|2849.84|2849.67|2849.67|0
1633077320000|2021-10-01 08:35:20|2850.39|2850.39|2850.47|2850.47|2850.61|2850.61|2850.39|2850.39|0
1633077330000|2021-10-01 08:35:30|2850.57|2850.57|2850.57|2850.57|2850.57|2850.57|2850.57|2850.57|0
1633077350000|2021-10-01 08:35:50|2850.65|2850.65|2850.65|2850.65|2850.65|2850.65|2850.65|2850.65|0
1633077360000|2021-10-01 08:36:00|2850.93|2850.93|2851.93|2851.93|2851.93|2851.93|2850.93|2850.93|0
1633077370000|2021-10-01 08:36:10|2851.88|2851.88|2851.88|2851.88|2851.88|2851.88|2851.88|2851.88|0
1633077380000|2021-10-01 08:36:20|2851.7|2851.7|2851.8|2851.8|2851.8|2851.8|2851.67|2851.67|0
1633077390000|2021-10-01 08:36:30|2851.7|2851.7|2851.5|2851.5|2851.7|2851.7|2851.5|2851.5|0
1633077400000|2021-10-01 08:36:40|2851.55|2851.55|2851.82|2851.82|2851.82|2851.82|2851.54|2851.54|0
1633077410000|2021-10-01 08:36:50|2851.97|2851.97|2851.9|2851.9|2851.97|2851.97|2851.9|2851.9|0
1633077420000|2021-10-01 08:37:00|2851.8|2851.8|2851.45|2851.45|2851.8|2851.8|2851.45|2851.45|0
1633077430000|2021-10-01 08:37:10|2851.43|2851.43|2851.43|2851.43|2851.43|2851.43|2851.43|2851.43|0
1633077440000|2021-10-01 08:37:20|2851.35|2851.35|2851.28|2851.28|2851.43|2851.43|2851.28|2851.28|0
1633077450000|2021-10-01 08:37:30|2851.58|2851.58|2851.79|2851.79|2851.79|2851.79|2851.58|2851.58|0
1633077460000|2021-10-01 08:37:40|2851.69|2851.69|2851.91|2851.91|2851.91|2851.91|2851.69|2851.69|0
1633077470000|2021-10-01 08:37:50|2851.78|2851.78|2851.12|2851.12|2851.78|2851.78|2851.12|2851.12|0
1633077480000|2021-10-01 08:38:00|2851|2851|2851.02|2851.02|2851.14|2851.14|2850.94|2850.94|0
1633077490000|2021-10-01 08:38:10|2851.23|2851.23|2851.23|2851.23|2851.23|2851.23|2851.23|2851.23|0
1633077500000|2021-10-01 08:38:20|2851.11|2851.11|2850.9|2850.9|2851.11|2851.11|2850.9|2850.9|0
1633077510000|2021-10-01 08:38:30|2850.8|2850.8|2850.61|2850.61|2850.8|2850.8|2850.55|2850.55|0
1633077520000|2021-10-01 08:38:40|2850.56|2850.56|2850.14|2850.14|2850.61|2850.61|2850.14|2850.14|0
1633077530000|2021-10-01 08:38:50|2850.07|2850.07|2850.28|2850.28|2850.28|2850.28|2850.01|2850.01|0
1633077540000|2021-10-01 08:39:00|2850.35|2850.35|2850.47|2850.47|2850.47|2850.47|2850.35|2850.35|0
1633077550000|2021-10-01 08:39:10|2850.54|2850.54|2850.25|2850.25|2850.54|2850.54|2850.25|2850.25|0
1633077560000|2021-10-01 08:39:20|2850.4|2850.4|2850.4|2850.4|2850.4|2850.4|2850.4|2850.4|0
1633077570000|2021-10-01 08:39:30|2850.52|2850.52|2850.46|2850.46|2850.52|2850.52|2850.46|2850.46|0
1633077580000|2021-10-01 08:39:40|2850.52|2850.52|2850.32|2850.32|2850.52|2850.52|2850.32|2850.32|0
1633077590000|2021-10-01 08:39:50|2850.22|2850.22|2850.34|2850.34|2850.34|2850.34|2850.22|2850.22|0
1633077600000|2021-10-01 08:40:00|2850.46|2850.46|2850.58|2850.58|2850.58|2850.58|2850.46|2850.46|0
1633077610000|2021-10-01 08:40:10|2850.94|2850.94|2851.03|2851.03|2851.03|2851.03|2850.83|2850.83|0
1633077630000|2021-10-01 08:40:30|2850.75|2850.75|2850.4|2850.4|2850.75|2850.75|2850.4|2850.4|0
1633077640000|2021-10-01 08:40:40|2850.1|2850.1|2850.1|2850.1|2850.1|2850.1|2850.1|2850.1|0
1633077650000|2021-10-01 08:40:50|2850.39|2850.39|2850.39|2850.39|2850.39|2850.39|2850.39|2850.39|0
1633077660000|2021-10-01 08:41:00|2850.33|2850.33|2850.33|2850.33|2850.33|2850.33|2850.33|2850.33|0
1633077670000|2021-10-01 08:41:10|2850.23|2850.23|2850.17|2850.17|2850.23|2850.23|2850.17|2850.17|0
1633077680000|2021-10-01 08:41:20|2850.07|2850.07|2850.01|2850.01|2850.07|2850.07|2850.01|2850.01|0
1633077690000|2021-10-01 08:41:30|2850.16|2850.16|2850.03|2850.03|2850.16|2850.16|2850.03|2850.03|0
1633077700000|2021-10-01 08:41:40|2849.82|2849.82|2849.82|2849.82|2849.82|2849.82|2849.82|2849.82|0
1633077710000|2021-10-01 08:41:50|2849.69|2849.69|2849.44|2849.44|2849.69|2849.69|2849.44|2849.44|0
1633077720000|2021-10-01 08:42:00|2849.03|2849.03|2848.26|2848.26|2849.03|2849.03|2848.26|2848.26|0
1633077730000|2021-10-01 08:42:10|2848.17|2848.17|2847.8|2847.8|2848.17|2848.17|2847.8|2847.8|0
1633077740000|2021-10-01 08:42:20|2847.66|2847.66|2848.28|2848.28|2848.28|2848.28|2847.66|2847.66|0
1633077750000|2021-10-01 08:42:30|2848.22|2848.22|2848.22|2848.22|2848.22|2848.22|2848.22|2848.22|0
1633077760000|2021-10-01 08:42:40|2848.16|2848.16|2848.06|2848.06|2848.16|2848.16|2848.06|2848.06|0
1633077770000|2021-10-01 08:42:50|2848.02|2848.02|2848.02|2848.02|2848.02|2848.02|2848.02|2848.02|0
1633077790000|2021-10-01 08:43:10|2848.09|2848.09|2848.22|2848.22|2848.22|2848.22|2848.09|2848.09|0
1633077800000|2021-10-01 08:43:20|2848.28|2848.28|2848.16|2848.16|2848.28|2848.28|2848.16|2848.16|0
1633077820000|2021-10-01 08:43:40|2848.3|2848.3|2848.59|2848.59|2848.59|2848.59|2848.3|2848.3|0
1633077830000|2021-10-01 08:43:50|2848.7|2848.7|2848.56|2848.56|2848.7|2848.7|2848.43|2848.43|0
1633077840000|2021-10-01 08:44:00|2848.5|2848.5|2848.55|2848.55|2848.55|2848.55|2848.5|2848.5|0
1633077850000|2021-10-01 08:44:10|2848.76|2848.76|2848.87|2848.87|2848.87|2848.87|2848.76|2848.76|0
1633077860000|2021-10-01 08:44:20|2848.99|2848.99|2849.98|2849.98|2849.98|2849.98|2848.99|2848.99|0
1633077870000|2021-10-01 08:44:30|2850.04|2850.04|2850.04|2850.04|2850.04|2850.04|2850.04|2850.04|0
1633077880000|2021-10-01 08:44:40|2849.99|2849.99|2850.04|2850.04|2850.04|2850.04|2849.99|2849.99|0
1633077890000|2021-10-01 08:44:50|2850.08|2850.08|2850.08|2850.08|2850.08|2850.08|2850.08|2850.08|0
1633077900000|2021-10-01 08:45:00|2850.15|2850.15|2851.08|2851.08|2851.08|2851.08|2850.15|2850.15|0
1633077910000|2021-10-01 08:45:10|2851.29|2851.29|2851.13|2851.13|2851.34|2851.34|2851.13|2851.13|0
1633077920000|2021-10-01 08:45:20|2851.07|2851.07|2851.05|2851.05|2851.13|2851.13|2850.93|2850.93|0
1633077930000|2021-10-01 08:45:30|2851.1|2851.1|2850.28|2850.28|2851.1|2851.1|2850.28|2850.28|0
1633077940000|2021-10-01 08:45:40|2850.33|2850.33|2850.06|2850.06|2850.39|2850.39|2850.06|2850.06|0
1633077950000|2021-10-01 08:45:50|2850|2850|2849.69|2849.69|2850|2850|2849.69|2849.69|0
1633077960000|2021-10-01 08:46:00|2849.57|2849.57|2849.53|2849.53|2849.69|2849.69|2849.53|2849.53|0
1633077970000|2021-10-01 08:46:10|2849.46|2849.46|2849.46|2849.46|2849.46|2849.46|2849.46|2849.46|0
1633077980000|2021-10-01 08:46:20|2849.58|2849.58|2849.58|2849.58|2849.58|2849.58|2849.58|2849.58|0
1633077990000|2021-10-01 08:46:30|2849.46|2849.46|2849.29|2849.29|2849.46|2849.46|2849.29|2849.29|0
1633078000000|2021-10-01 08:46:40|2849.35|2849.35|2849.29|2849.29|2849.35|2849.35|2849.29|2849.29|0
1633078010000|2021-10-01 08:46:50|2849.34|2849.34|2849.22|2849.22|2849.34|2849.34|2849.22|2849.22|0
1633078030000|2021-10-01 08:47:10|2849.1|2849.1|2848.93|2848.93|2849.1|2849.1|2848.93|2848.93|0
1633078040000|2021-10-01 08:47:20|2849.16|2849.16|2848.46|2848.46|2849.16|2849.16|2848.46|2848.46|0
1633078050000|2021-10-01 08:47:30|2848.5|2848.5|2848.19|2848.19|2848.5|2848.5|2848.19|2848.19|0
1633078060000|2021-10-01 08:47:40|2847.85|2847.85|2847.59|2847.59|2847.85|2847.85|2847.55|2847.55|0
1633078070000|2021-10-01 08:47:50|2847.62|2847.62|2847.42|2847.42|2847.62|2847.62|2847.42|2847.42|0
1633078080000|2021-10-01 08:48:00|2847.64|2847.64|2847.64|2847.64|2847.64|2847.64|2847.64|2847.64|0
1633078090000|2021-10-01 08:48:10|2847.94|2847.94|2848.46|2848.46|2848.46|2848.46|2847.94|2847.94|0
1633078100000|2021-10-01 08:48:20|2849.07|2849.07|2849.13|2849.13|2849.13|2849.13|2849.07|2849.07|0
1633078110000|2021-10-01 08:48:30|2849.43|2849.43|2849.49|2849.49|2849.49|2849.49|2849.43|2849.43|0
1633078120000|2021-10-01 08:48:40|2849.62|2849.62|2849.84|2849.84|2849.84|2849.84|2849.62|2849.62|0
1633078130000|2021-10-01 08:48:50|2849.9|2849.9|2849.9|2849.9|2849.9|2849.9|2849.9|2849.9|0
1633078140000|2021-10-01 08:49:00|2850.21|2850.21|2850.29|2850.29|2850.5|2850.5|2850.21|2850.21|0
1633078150000|2021-10-01 08:49:10|2850.44|2850.44|2849.66|2849.66|2850.44|2850.44|2849.66|2849.66|0
1633078160000|2021-10-01 08:49:20|2849.6|2849.6|2849.28|2849.28|2849.6|2849.6|2849.21|2849.21|0
1633078170000|2021-10-01 08:49:30|2849.18|2849.18|2849.09|2849.09|2849.22|2849.22|2848.96|2848.96|0
1633078180000|2021-10-01 08:49:40|2849.2|2849.2|2849.1|2849.1|2849.2|2849.2|2849.1|2849.1|0
1633078190000|2021-10-01 08:49:50|2849.04|2849.04|2848.96|2848.96|2849.04|2849.04|2848.96|2848.96|0
1633078210000|2021-10-01 08:50:10|2849.02|2849.02|2848.83|2848.83|2849.02|2849.02|2848.83|2848.83|0
1633078220000|2021-10-01 08:50:20|2848.88|2848.88|2848.8|2848.8|2848.88|2848.88|2848.8|2848.8|0
1633078230000|2021-10-01 08:50:30|2849.08|2849.08|2849.18|2849.18|2849.18|2849.18|2849.08|2849.08|0
1633078240000|2021-10-01 08:50:40|2849.25|2849.25|2849.39|2849.39|2849.39|2849.39|2849.25|2849.25|0
1633078260000|2021-10-01 08:51:00|2849.45|2849.45|2849.7|2849.7|2849.7|2849.7|2849.45|2849.45|0
1633078270000|2021-10-01 08:51:10|2849.76|2849.76|2849.83|2849.83|2849.99|2849.99|2849.76|2849.76|0
1633078280000|2021-10-01 08:51:20|2849.98|2849.98|2849.76|2849.76|2849.98|2849.98|2849.59|2849.59|0
1633078290000|2021-10-01 08:51:30|2849.82|2849.82|2849.83|2849.83|2850|2850|2849.82|2849.82|0
1633078300000|2021-10-01 08:51:40|2849.94|2849.94|2849.84|2849.84|2849.94|2849.94|2849.84|2849.84|0
1633078310000|2021-10-01 08:51:50|2849.9|2849.9|2850.58|2850.58|2850.58|2850.58|2849.9|2849.9|0
1633078320000|2021-10-01 08:52:00|2850.47|2850.47|2850.96|2850.96|2851|2851|2850.47|2850.47|0
1633078330000|2021-10-01 08:52:10|2850.83|2850.83|2850.7|2850.7|2850.83|2850.83|2850.7|2850.7|0
1633078340000|2021-10-01 08:52:20|2850.63|2850.63|2850.5|2850.5|2850.63|2850.63|2850.5|2850.5|0
1633078350000|2021-10-01 08:52:30|2850.39|2850.39|2849.98|2849.98|2850.4|2850.4|2849.98|2849.98|0
1633078360000|2021-10-01 08:52:40|2850.03|2850.03|2850.04|2850.04|2850.17|2850.17|2850.03|2850.03|0
1633078370000|2021-10-01 08:52:50|2849.89|2849.89|2849.72|2849.72|2849.89|2849.89|2849.72|2849.72|0
1633078380000|2021-10-01 08:53:00|2849.83|2849.83|2849.77|2849.77|2849.83|2849.83|2849.77|2849.77|0
1633078390000|2021-10-01 08:53:10|2849.58|2849.58|2849.51|2849.51|2849.58|2849.58|2849.51|2849.51|0
1633078400000|2021-10-01 08:53:20|2849.41|2849.41|2849.2|2849.2|2849.41|2849.41|2849.2|2849.2|0
1633078410000|2021-10-01 08:53:30|2849.25|2849.25|2849.25|2849.25|2849.25|2849.25|2849.25|2849.25|0
1633078430000|2021-10-01 08:53:50|2849.13|2849.13|2849.13|2849.13|2849.13|2849.13|2849.13|2849.13|0
1633078440000|2021-10-01 08:54:00|2848.55|2848.55|2847.23|2847.23|2848.55|2848.55|2847.23|2847.23|0
1633078450000|2021-10-01 08:54:10|2847.28|2847.28|2847.16|2847.16|2847.4|2847.4|2847.16|2847.16|0
1633078460000|2021-10-01 08:54:20|2847.05|2847.05|2846.98|2846.98|2847.05|2847.05|2846.98|2846.98|0
1633078480000|2021-10-01 08:54:40|2846.93|2846.93|2846.76|2846.76|2846.93|2846.93|2846.76|2846.76|0
1633078490000|2021-10-01 08:54:50|2846.62|2846.62|2847.07|2847.07|2847.13|2847.13|2846.62|2846.62|0
1633078500000|2021-10-01 08:55:00|2847.13|2847.13|2847.08|2847.08|2847.13|2847.13|2847.03|2847.03|0
1633078510000|2021-10-01 08:55:10|2847|2847|2847|2847|2847|2847|2847|2847|0
1633078520000|2021-10-01 08:55:20|2847.06|2847.06|2847.2|2847.2|2847.2|2847.2|2847.06|2847.06|0
1633078530000|2021-10-01 08:55:30|2847.02|2847.02|2847.03|2847.03|2847.03|2847.03|2846.97|2846.97|0
1633078540000|2021-10-01 08:55:40|2846.9|2846.9|2846.82|2846.82|2846.9|2846.9|2846.82|2846.82|0
1633078550000|2021-10-01 08:55:50|2846.66|2846.66|2846.49|2846.49|2846.66|2846.66|2846.42|2846.42|0
1633078560000|2021-10-01 08:56:00|2846.38|2846.38|2846.75|2846.75|2846.75|2846.75|2846.38|2846.38|0
1633078570000|2021-10-01 08:56:10|2846.82|2846.82|2846.82|2846.82|2846.82|2846.82|2846.82|2846.82|0
1633078580000|2021-10-01 08:56:20|2846.89|2846.89|2846.89|2846.89|2846.89|2846.89|2846.89|2846.89|0
1633078590000|2021-10-01 08:56:30|2846.74|2846.74|2846.28|2846.28|2846.74|2846.74|2846.28|2846.28|0
1633078600000|2021-10-01 08:56:40|2846.24|2846.24|2846.32|2846.32|2846.32|2846.32|2846.24|2846.24|0
1633078610000|2021-10-01 08:56:50|2846.25|2846.25|2846.02|2846.02|2846.25|2846.25|2846.02|2846.02|0
1633078620000|2021-10-01 08:57:00|2845.77|2845.77|2845.74|2845.74|2845.77|2845.77|2845.74|2845.74|0
1633078630000|2021-10-01 08:57:10|2845.63|2845.63|2845.63|2845.63|2845.63|2845.63|2845.63|2845.63|0
1633078640000|2021-10-01 08:57:20|2845.69|2845.69|2845.78|2845.78|2845.78|2845.78|2845.69|2845.69|0
1633078650000|2021-10-01 08:57:30|2845.71|2845.71|2845.84|2845.84|2845.84|2845.84|2845.71|2845.71|0
1633078660000|2021-10-01 08:57:40|2845.78|2845.78|2845.13|2845.13|2845.78|2845.78|2845.13|2845.13|0
1633078670000|2021-10-01 08:57:50|2845.19|2845.19|2845.11|2845.11|2845.25|2845.25|2845.11|2845.11|0
1633078680000|2021-10-01 08:58:00|2845.16|2845.16|2845.23|2845.23|2845.23|2845.23|2845.16|2845.16|0
1633078690000|2021-10-01 08:58:10|2845.52|2845.52|2845.62|2845.62|2845.62|2845.62|2845.37|2845.37|0
1633078700000|2021-10-01 08:58:20|2845.55|2845.55|2846.06|2846.06|2846.2|2846.2|2845.55|2845.55|0
1633078710000|2021-10-01 08:58:30|2846.27|2846.27|2846.41|2846.41|2846.41|2846.41|2846.27|2846.27|0
1633078720000|2021-10-01 08:58:40|2846.52|2846.52|2847.02|2847.02|2847.02|2847.02|2846.52|2846.52|0
1633078730000|2021-10-01 08:58:50|2847.08|2847.08|2847.47|2847.47|2847.47|2847.47|2847.08|2847.08|0
1633078740000|2021-10-01 08:59:00|2847.37|2847.37|2847.18|2847.18|2847.43|2847.43|2847.18|2847.18|0
1633078750000|2021-10-01 08:59:10|2846.98|2846.98|2847.66|2847.66|2847.66|2847.66|2846.98|2846.98|0
1633078760000|2021-10-01 08:59:20|2847.7|2847.7|2848.18|2848.18|2848.18|2848.18|2847.7|2847.7|0
1633078780000|2021-10-01 08:59:40|2848.33|2848.33|2848.33|2848.33|2848.33|2848.33|2848.04|2848.04|0
1633078790000|2021-10-01 08:59:50|2848.58|2848.58|2849.7|2849.7|2849.7|2849.7|2848.58|2848.58|0
1633078800000|2021-10-01 09:00:00|2849.55|2849.55|2849.49|2849.49|2849.67|2849.67|2849.37|2849.37|0
1633078840000|2021-10-01 09:00:40|2849.2|2849.2|2849.67|2849.67|2849.67|2849.67|2849.2|2849.2|0
1633078850000|2021-10-01 09:00:50|2850.04|2850.04|2850.04|2850.04|2850.04|2850.04|2850.04|2850.04|0
1633078860000|2021-10-01 09:01:00|2849.9|2849.9|2849.63|2849.63|2849.9|2849.9|2849.63|2849.63|0
1633078880000|2021-10-01 09:01:20|2849.76|2849.76|2850.14|2850.14|2850.14|2850.14|2849.76|2849.76|0
1633078890000|2021-10-01 09:01:30|2849.96|2849.96|2849.89|2849.89|2849.96|2849.96|2849.89|2849.89|0
1633078910000|2021-10-01 09:01:50|2849.77|2849.77|2849.65|2849.65|2849.77|2849.77|2849.65|2849.65|0
1633078930000|2021-10-01 09:02:10|2850.01|2850.01|2850.06|2850.06|2850.18|2850.18|2850.01|2850.01|0
1633078940000|2021-10-01 09:02:20|2850|2850|2850.13|2850.13|2850.13|2850.13|2850|2850|0
1633078950000|2021-10-01 09:02:30|2850.03|2850.03|2849.91|2849.91|2850.03|2850.03|2849.91|2849.91|0
1633078960000|2021-10-01 09:02:40|2849.96|2849.96|2849.9|2849.9|2849.96|2849.96|2849.9|2849.9|0
1633078970000|2021-10-01 09:02:50|2850.17|2850.17|2850.28|2850.28|2850.28|2850.28|2850.17|2850.17|0
1633078980000|2021-10-01 09:03:00|2850.38|2850.38|2850.54|2850.54|2850.59|2850.59|2850.38|2850.38|0
1633079000000|2021-10-01 09:03:20|2850.78|2850.78|2851.21|2851.21|2851.21|2851.21|2850.78|2850.78|0
1633079010000|2021-10-01 09:03:30|2851.28|2851.28|2851.38|2851.38|2851.38|2851.38|2851.28|2851.28|0
1633079020000|2021-10-01 09:03:40|2851.62|2851.62|2851.89|2851.89|2851.89|2851.89|2851.62|2851.62|0
1633079030000|2021-10-01 09:03:50|2852.26|2852.26|2852.39|2852.39|2852.39|2852.39|2852.26|2852.26|0
1633079050000|2021-10-01 09:04:10|2852.25|2852.25|2852.2|2852.2|2852.25|2852.25|2852.2|2852.2|0
1633079060000|2021-10-01 09:04:20|2852.08|2852.08|2852.33|2852.33|2852.33|2852.33|2852.03|2852.03|0
1633079070000|2021-10-01 09:04:30|2852.31|2852.31|2852.33|2852.33|2852.33|2852.33|2852.31|2852.31|0
1633079080000|2021-10-01 09:04:40|2852.63|2852.63|2852.34|2852.34|2852.63|2852.63|2852.34|2852.34|0
1633079090000|2021-10-01 09:04:50|2852.44|2852.44|2852.34|2852.34|2852.44|2852.44|2852.34|2852.34|0
1633079100000|2021-10-01 09:05:00|2852.48|2852.48|2852.48|2852.48|2852.48|2852.48|2852.48|2852.48|0
1633079110000|2021-10-01 09:05:10|2852.59|2852.59|2852.2|2852.2|2852.64|2852.64|2852.2|2852.2|0
1633079120000|2021-10-01 09:05:20|2852.33|2852.33|2852.03|2852.03|2852.33|2852.33|2852.03|2852.03|0
1633079130000|2021-10-01 09:05:30|2852.27|2852.27|2852.46|2852.46|2852.46|2852.46|2852.09|2852.09|0
1633079140000|2021-10-01 09:05:40|2852.56|2852.56|2852.62|2852.62|2852.62|2852.62|2852.56|2852.56|0
1633079150000|2021-10-01 09:05:50|2852.57|2852.57|2852.72|2852.72|2852.72|2852.72|2852.44|2852.44|0
1633079160000|2021-10-01 09:06:00|2852.61|2852.61|2852.61|2852.61|2852.61|2852.61|2852.61|2852.61|0
1633079170000|2021-10-01 09:06:10|2852.71|2852.71|2852.71|2852.71|2852.71|2852.71|2852.71|2852.71|0
1633079190000|2021-10-01 09:06:30|2852.77|2852.77|2852.77|2852.77|2852.77|2852.77|2852.77|2852.77|0
1633079220000|2021-10-01 09:07:00|2852.83|2852.83|2852.83|2852.83|2852.83|2852.83|2852.83|2852.83|0
1633079240000|2021-10-01 09:07:20|2852.89|2852.89|2853.96|2853.96|2854.06|2854.06|2852.89|2852.89|0
1633079250000|2021-10-01 09:07:30|2854.09|2854.09|2854.09|2854.09|2854.09|2854.09|2854.09|2854.09|0
1633079260000|2021-10-01 09:07:40|2853.79|2853.79|2853.9|2853.9|2853.9|2853.9|2853.65|2853.65|0
1633079270000|2021-10-01 09:07:50|2853.85|2853.85|2854.14|2854.14|2854.14|2854.14|2853.78|2853.78|0
1633079280000|2021-10-01 09:08:00|2854.29|2854.29|2854.12|2854.12|2854.29|2854.29|2854.12|2854.12|0
1633079290000|2021-10-01 09:08:10|2854.06|2854.06|2854.05|2854.05|2854.06|2854.06|2853.89|2853.89|0
1633079300000|2021-10-01 09:08:20|2854.1|2854.1|2854.25|2854.25|2854.3|2854.3|2854.1|2854.1|0
1633079310000|2021-10-01 09:08:30|2854.22|2854.22|2854.22|2854.22|2854.22|2854.22|2854.22|2854.22|0
1633079320000|2021-10-01 09:08:40|2854.11|2854.11|2853.91|2853.91|2854.11|2854.11|2853.91|2853.91|0
1633079330000|2021-10-01 09:08:50|2853.97|2853.97|2854.58|2854.58|2854.58|2854.58|2853.97|2853.97|0
1633079340000|2021-10-01 09:09:00|2854.72|2854.72|2854.82|2854.82|2854.92|2854.92|2854.72|2854.72|0
1633079350000|2021-10-01 09:09:10|2854.85|2854.85|2854.83|2854.83|2854.94|2854.94|2854.64|2854.64|0
1633079360000|2021-10-01 09:09:20|2854.72|2854.72|2854.66|2854.66|2854.72|2854.72|2854.66|2854.66|0
1633079370000|2021-10-01 09:09:30|2854.51|2854.51|2854.59|2854.59|2854.62|2854.62|2854.51|2854.51|0
1633079380000|2021-10-01 09:09:40|2854.72|2854.72|2855.01|2855.01|2855.01|2855.01|2854.72|2854.72|0
1633079390000|2021-10-01 09:09:50|2854.77|2854.77|2854.77|2854.77|2854.77|2854.77|2854.77|2854.77|0
1633079400000|2021-10-01 09:10:00|2854.62|2854.62|2855.49|2855.49|2855.49|2855.49|2854.62|2854.62|0
1633079420000|2021-10-01 09:10:20|2855.56|2855.56|2856.62|2856.62|2856.62|2856.62|2855.56|2855.56|0
1633079430000|2021-10-01 09:10:30|2856.75|2856.75|2857.1|2857.1|2857.31|2857.31|2856.75|2856.75|0
1633079440000|2021-10-01 09:10:40|2856.89|2856.89|2857.09|2857.09|2857.09|2857.09|2856.89|2856.89|0
1633079450000|2021-10-01 09:10:50|2857.21|2857.21|2857.21|2857.21|2857.21|2857.21|2857.21|2857.21|0
1633079460000|2021-10-01 09:11:00|2857.34|2857.34|2856.77|2856.77|2857.52|2857.52|2856.77|2856.77|0
1633079470000|2021-10-01 09:11:10|2856.63|2856.63|2856.37|2856.37|2856.83|2856.83|2856.37|2856.37|0
1633079480000|2021-10-01 09:11:20|2856.3|2856.3|2856.33|2856.33|2856.57|2856.57|2856.24|2856.24|0
1633079490000|2021-10-01 09:11:30|2856.23|2856.23|2855.82|2855.82|2856.23|2856.23|2855.77|2855.77|0
1633079500000|2021-10-01 09:11:40|2855.93|2855.93|2856.08|2856.08|2856.08|2856.08|2855.93|2855.93|0
1633079520000|2021-10-01 09:12:00|2855.95|2855.95|2856.17|2856.17|2856.17|2856.17|2855.95|2855.95|0
1633079530000|2021-10-01 09:12:10|2856.56|2856.56|2856.72|2856.72|2856.72|2856.72|2856.5|2856.5|0
1633079540000|2021-10-01 09:12:20|2856.62|2856.62|2856.62|2856.62|2856.62|2856.62|2856.62|2856.62|0
1633079550000|2021-10-01 09:12:30|2856.48|2856.48|2856.48|2856.48|2856.48|2856.48|2856.48|2856.48|0
1633079560000|2021-10-01 09:12:40|2856.41|2856.41|2856.15|2856.15|2856.41|2856.41|2856.15|2856.15|0
1633079570000|2021-10-01 09:12:50|2856.08|2856.08|2856.33|2856.33|2856.33|2856.33|2856.08|2856.08|0
1633079580000|2021-10-01 09:13:00|2856.46|2856.46|2856.81|2856.81|2856.81|2856.81|2856.46|2856.46|0
1633079590000|2021-10-01 09:13:10|2856.87|2856.87|2856.81|2856.81|2856.87|2856.87|2856.81|2856.81|0
1633079610000|2021-10-01 09:13:30|2856.88|2856.88|2856.88|2856.88|2856.88|2856.88|2856.88|2856.88|0
1633079630000|2021-10-01 09:13:50|2856.92|2856.92|2857.45|2857.45|2857.45|2857.45|2856.92|2856.92|0
1633079640000|2021-10-01 09:14:00|2857.55|2857.55|2857.72|2857.72|2857.72|2857.72|2857.55|2857.55|0
1633079650000|2021-10-01 09:14:10|2858|2858|2858.37|2858.37|2858.37|2858.37|2858|2858|0
1633079660000|2021-10-01 09:14:20|2858.44|2858.44|2858.61|2858.61|2858.71|2858.71|2858.44|2858.44|0
1633079670000|2021-10-01 09:14:30|2858.75|2858.75|2858.65|2858.65|2858.75|2858.75|2858.65|2858.65|0
1633079680000|2021-10-01 09:14:40|2858.53|2858.53|2858.07|2858.07|2858.55|2858.55|2858.07|2858.07|0
1633079700000|2021-10-01 09:15:00|2858.32|2858.32|2859.03|2859.03|2859.03|2859.03|2858.25|2858.25|0
1633079730000|2021-10-01 09:15:30|2858.91|2858.91|2858.91|2858.91|2859.06|2859.06|2858.91|2858.91|0
1633079740000|2021-10-01 09:15:40|2859.06|2859.06|2859.25|2859.25|2859.25|2859.25|2858.99|2858.99|0
1633079760000|2021-10-01 09:16:00|2859.38|2859.38|2859.82|2859.82|2859.82|2859.82|2859.38|2859.38|0
1633079770000|2021-10-01 09:16:10|2859.88|2859.88|2859.76|2859.76|2859.88|2859.88|2859.76|2859.76|0
1633079780000|2021-10-01 09:16:20|2859.83|2859.83|2859.83|2859.83|2859.83|2859.83|2859.83|2859.83|0
1633079790000|2021-10-01 09:16:30|2859.88|2859.88|2859.88|2859.88|2859.88|2859.88|2859.88|2859.88|0
1633079800000|2021-10-01 09:16:40|2860.02|2860.02|2859.97|2859.97|2860.02|2860.02|2859.91|2859.91|0
1633079830000|2021-10-01 09:17:10|2860.07|2860.07|2860.18|2860.18|2860.18|2860.18|2860.07|2860.07|0
1633079840000|2021-10-01 09:17:20|2860.12|2860.12|2860.12|2860.12|2860.12|2860.12|2860.12|2860.12|0
1633079850000|2021-10-01 09:17:30|2860.09|2860.09|2859.67|2859.67|2860.09|2860.09|2859.67|2859.67|0
1633079860000|2021-10-01 09:17:40|2859.62|2859.62|2859.62|2859.62|2859.62|2859.62|2859.62|2859.62|0
1633079870000|2021-10-01 09:17:50|2859.72|2859.72|2859.97|2859.97|2859.97|2859.97|2859.72|2859.72|0
1633079880000|2021-10-01 09:18:00|2860.03|2860.03|2860.07|2860.07|2860.14|2860.14|2860.03|2860.03|0
1633079890000|2021-10-01 09:18:10|2860.44|2860.44|2860.44|2860.44|2860.44|2860.44|2860.44|2860.44|0
1633079910000|2021-10-01 09:18:30|2860.61|2860.61|2860.61|2860.61|2860.61|2860.61|2860.61|2860.61|0
1633079920000|2021-10-01 09:18:40|2860.73|2860.73|2860.43|2860.43|2860.73|2860.73|2860.31|2860.31|0
1633079930000|2021-10-01 09:18:50|2860.53|2860.53|2860.48|2860.48|2860.53|2860.53|2860.48|2860.48|0
1633079940000|2021-10-01 09:19:00|2860.46|2860.46|2860.28|2860.28|2860.46|2860.46|2860.28|2860.28|0
1633079950000|2021-10-01 09:19:10|2860.23|2860.23|2860.23|2860.23|2860.23|2860.23|2860.23|2860.23|0
1633079960000|2021-10-01 09:19:20|2860.49|2860.49|2860.7|2860.7|2860.7|2860.7|2860.49|2860.49|0
1633079970000|2021-10-01 09:19:30|2860.63|2860.63|2860.8|2860.8|2860.8|2860.8|2860.63|2860.63|0
1633079990000|2021-10-01 09:19:50|2860.66|2860.66|2859.92|2859.92|2860.66|2860.66|2859.92|2859.92|0
1633080010000|2021-10-01 09:20:10|2860.15|2860.15|2860.57|2860.57|2860.57|2860.57|2860.15|2860.15|0
1633080020000|2021-10-01 09:20:20|2860.72|2860.72|2860.87|2860.87|2860.87|2860.87|2860.72|2860.72|0
1633080030000|2021-10-01 09:20:30|2860.98|2860.98|2861.35|2861.35|2861.35|2861.35|2860.98|2860.98|0
1633080050000|2021-10-01 09:20:50|2861.49|2861.49|2861.64|2861.64|2861.64|2861.64|2861.49|2861.49|0
1633080060000|2021-10-01 09:21:00|2861.7|2861.7|2862.15|2862.15|2862.15|2862.15|2861.7|2861.7|0
1633080070000|2021-10-01 09:21:10|2862.29|2862.29|2862.29|2862.29|2862.29|2862.29|2862.29|2862.29|0
1633080080000|2021-10-01 09:21:20|2862.53|2862.53|2862.68|2862.68|2862.74|2862.74|2862.53|2862.53|0
1633080090000|2021-10-01 09:21:30|2862.63|2862.63|2862.63|2862.63|2862.63|2862.63|2862.63|2862.63|0
1633080110000|2021-10-01 09:21:50|2862.69|2862.69|2862.69|2862.69|2862.69|2862.69|2862.69|2862.69|0
1633080120000|2021-10-01 09:22:00|2863.06|2863.06|2862.96|2862.96|2863.4|2863.4|2862.96|2862.96|0
1633080130000|2021-10-01 09:22:10|2862.84|2862.84|2863.22|2863.22|2863.29|2863.29|2862.84|2862.84|0
1633080140000|2021-10-01 09:22:20|2863.16|2863.16|2863.16|2863.16|2863.16|2863.16|2863.16|2863.16|0
1633080150000|2021-10-01 09:22:30|2863.11|2863.11|2863.09|2863.09|2863.13|2863.13|2863.09|2863.09|0
1633080160000|2021-10-01 09:22:40|2863.03|2863.03|2862.98|2862.98|2863.21|2863.21|2862.9|2862.9|0
1633080170000|2021-10-01 09:22:50|2862.96|2862.96|2862.92|2862.92|2862.96|2862.96|2862.92|2862.92|0
1633080180000|2021-10-01 09:23:00|2862.98|2862.98|2863.1|2863.1|2863.1|2863.1|2862.98|2862.98|0
1633080200000|2021-10-01 09:23:20|2863.17|2863.17|2862.08|2862.08|2863.17|2863.17|2862.08|2862.08|0
1633080210000|2021-10-01 09:23:30|2862.02|2862.02|2861.31|2861.31|2862.02|2862.02|2861.25|2861.25|0
1633080220000|2021-10-01 09:23:40|2861.45|2861.45|2861.25|2861.25|2861.45|2861.45|2861.25|2861.25|0
1633080230000|2021-10-01 09:23:50|2861|2861|2860.37|2860.37|2861|2861|2860.37|2860.37|0
1633080240000|2021-10-01 09:24:00|2860.44|2860.44|2860.44|2860.44|2860.44|2860.44|2860.44|2860.44|0
1633080250000|2021-10-01 09:24:10|2860.55|2860.55|2860.55|2860.55|2860.55|2860.55|2860.55|2860.55|0
1633080270000|2021-10-01 09:24:30|2860.79|2860.79|2860.61|2860.61|2860.79|2860.79|2860.57|2860.57|0
1633080290000|2021-10-01 09:24:50|2860.47|2860.47|2859.44|2859.44|2860.47|2860.47|2859.44|2859.44|0
1633080300000|2021-10-01 09:25:00|2859.51|2859.51|2859.02|2859.02|2859.51|2859.51|2859.02|2859.02|0
1633080310000|2021-10-01 09:25:10|2859.17|2859.17|2859.49|2859.49|2859.49|2859.49|2859.17|2859.17|0
1633080320000|2021-10-01 09:25:20|2859.47|2859.47|2859.08|2859.08|2859.47|2859.47|2859.08|2859.08|0
1633080330000|2021-10-01 09:25:30|2859.02|2859.02|2858.79|2858.79|2859.02|2859.02|2858.79|2858.79|0
1633080350000|2021-10-01 09:25:50|2858.65|2858.65|2858.6|2858.6|2858.65|2858.65|2858.6|2858.6|0
1633080360000|2021-10-01 09:26:00|2858.45|2858.45|2858.49|2858.49|2858.62|2858.62|2858.45|2858.45|0
1633080370000|2021-10-01 09:26:10|2858.55|2858.55|2859.12|2859.12|2859.12|2859.12|2858.55|2858.55|0
1633080390000|2021-10-01 09:26:30|2858.91|2858.91|2858.91|2858.91|2858.91|2858.91|2858.91|2858.91|0
1633080400000|2021-10-01 09:26:40|2858.81|2858.81|2858.59|2858.59|2858.81|2858.81|2858.59|2858.59|0
1633080420000|2021-10-01 09:27:00|2858.73|2858.73|2858.97|2858.97|2858.97|2858.97|2858.73|2858.73|0
1633080450000|2021-10-01 09:27:30|2858.99|2858.99|2858.84|2858.84|2858.99|2858.99|2858.84|2858.84|0
1633080460000|2021-10-01 09:27:40|2858.95|2858.95|2858.95|2858.95|2858.95|2858.95|2858.95|2858.95|0
1633080470000|2021-10-01 09:27:50|2859.05|2859.05|2859.35|2859.35|2859.35|2859.35|2859.05|2859.05|0
1633080480000|2021-10-01 09:28:00|2859.32|2859.32|2859.51|2859.51|2859.57|2859.57|2859.32|2859.32|0
1633080490000|2021-10-01 09:28:10|2859.57|2859.57|2860.42|2860.42|2860.42|2860.42|2859.57|2859.57|0
1633080500000|2021-10-01 09:28:20|2860.48|2860.48|2860.63|2860.63|2860.63|2860.63|2860.48|2860.48|0
1633080510000|2021-10-01 09:28:30|2860.73|2860.73|2860.77|2860.77|2860.77|2860.77|2860.73|2860.73|0
1633080520000|2021-10-01 09:28:40|2860.64|2860.64|2860.95|2860.95|2860.95|2860.95|2860.53|2860.53|0
1633080530000|2021-10-01 09:28:50|2861.24|2861.24|2862.11|2862.11|2862.19|2862.19|2861.18|2861.18|0
1633080540000|2021-10-01 09:29:00|2862.28|2862.28|2862.09|2862.09|2862.29|2862.29|2862.09|2862.09|0
1633080550000|2021-10-01 09:29:10|2862.24|2862.24|2863.22|2863.22|2863.22|2863.22|2862.24|2862.24|0
1633080560000|2021-10-01 09:29:20|2863.36|2863.36|2863.22|2863.22|2863.36|2863.36|2863.22|2863.22|0
1633080570000|2021-10-01 09:29:30|2863.27|2863.27|2863.46|2863.46|2863.79|2863.79|2863.27|2863.27|0
1633080580000|2021-10-01 09:29:40|2863.58|2863.58|2863.77|2863.77|2863.77|2863.77|2863.53|2863.53|0
1633080590000|2021-10-01 09:29:50|2864.06|2864.06|2864.44|2864.44|2864.44|2864.44|2864.06|2864.06|0
1633080600000|2021-10-01 09:30:00|2864.49|2864.49|2864.51|2864.51|2864.62|2864.62|2864.49|2864.49|0
1633080610000|2021-10-01 09:30:10|2865.08|2865.08|2865.42|2865.42|2865.53|2865.53|2865.08|2865.08|0
1633080620000|2021-10-01 09:30:20|2865.36|2865.36|2865.1|2865.1|2865.36|2865.36|2865.1|2865.1|0
1633080630000|2021-10-01 09:30:30|2864.98|2864.98|2865.27|2865.27|2865.27|2865.27|2864.98|2864.98|0
1633080640000|2021-10-01 09:30:40|2865.38|2865.38|2865.38|2865.38|2865.38|2865.38|2865.38|2865.38|0
1633080660000|2021-10-01 09:31:00|2865.65|2865.65|2865.99|2865.99|2866.06|2866.06|2865.65|2865.65|0
1633080670000|2021-10-01 09:31:10|2865.84|2865.84|2866.2|2866.2|2866.36|2866.36|2865.59|2865.59|0
1633080690000|2021-10-01 09:31:30|2866.32|2866.32|2866.32|2866.32|2866.32|2866.32|2866.32|2866.32|0
1633080720000|2021-10-01 09:32:00|2866.17|2866.17|2865.51|2865.51|2866.17|2866.17|2865.51|2865.51|0
1633080730000|2021-10-01 09:32:10|2865.58|2865.58|2865.58|2865.58|2865.58|2865.58|2865.58|2865.58|0
1633080740000|2021-10-01 09:32:20|2865.47|2865.47|2865.36|2865.36|2865.47|2865.47|2865.36|2865.36|0
1633080750000|2021-10-01 09:32:30|2865.22|2865.22|2865.22|2865.22|2865.22|2865.22|2865.22|2865.22|0
1633080760000|2021-10-01 09:32:40|2865.16|2865.16|2865.35|2865.35|2865.35|2865.35|2865.16|2865.16|0
1633080770000|2021-10-01 09:32:50|2865.24|2865.24|2865.2|2865.2|2865.24|2865.24|2865.2|2865.2|0
1633080780000|2021-10-01 09:33:00|2865.27|2865.27|2864.93|2864.93|2865.39|2865.39|2864.93|2864.93|0
1633080790000|2021-10-01 09:33:10|2864.99|2864.99|2864.99|2864.99|2864.99|2864.99|2864.99|2864.99|0
1633080800000|2021-10-01 09:33:20|2864.86|2864.86|2864.92|2864.92|2864.92|2864.92|2864.81|2864.81|0
1633080820000|2021-10-01 09:33:40|2864.98|2864.98|2863.76|2863.76|2864.98|2864.98|2863.65|2863.65|0
1633080830000|2021-10-01 09:33:50|2863.64|2863.64|2863.39|2863.39|2863.64|2863.64|2863.39|2863.39|0
1633080860000|2021-10-01 09:34:20|2863.64|2863.64|2863.37|2863.37|2863.64|2863.64|2863.31|2863.31|0
1633080870000|2021-10-01 09:34:30|2863.52|2863.52|2863.45|2863.45|2863.52|2863.52|2863.45|2863.45|0
1633080890000|2021-10-01 09:34:50|2863.39|2863.39|2863.39|2863.39|2863.39|2863.39|2863.39|2863.39|0
1633080900000|2021-10-01 09:35:00|2863.32|2863.32|2863.12|2863.12|2863.35|2863.35|2863.12|2863.12|0
1633080910000|2021-10-01 09:35:10|2862.95|2862.95|2862.95|2862.95|2862.95|2862.95|2862.95|2862.95|0
1633080920000|2021-10-01 09:35:20|2863.24|2863.24|2863.29|2863.29|2863.47|2863.47|2863.13|2863.13|0
1633080930000|2021-10-01 09:35:30|2863.22|2863.22|2863.22|2863.22|2863.22|2863.22|2863.22|2863.22|0
1633080940000|2021-10-01 09:35:40|2863.16|2863.16|2863.1|2863.1|2863.16|2863.16|2863.1|2863.1|0
1633080950000|2021-10-01 09:35:50|2863.03|2863.03|2863.02|2863.02|2863.03|2863.03|2862.97|2862.97|0
1633080960000|2021-10-01 09:36:00|2863.18|2863.18|2863.31|2863.31|2863.48|2863.48|2863.18|2863.18|0
1633080970000|2021-10-01 09:36:10|2863.07|2863.07|2863.1|2863.1|2863.1|2863.1|2863.07|2863.07|0
1633080980000|2021-10-01 09:36:20|2863.16|2863.16|2862.99|2862.99|2863.18|2863.18|2862.99|2862.99|0
1633080990000|2021-10-01 09:36:30|2863.01|2863.01|2862.28|2862.28|2863.01|2863.01|2862.28|2862.28|0
1633081000000|2021-10-01 09:36:40|2862.16|2862.16|2862.16|2862.16|2862.16|2862.16|2862.16|2862.16|0
1633081010000|2021-10-01 09:36:50|2862.28|2862.28|2862.82|2862.82|2862.88|2862.88|2862.28|2862.28|0
1633081020000|2021-10-01 09:37:00|2862.88|2862.88|2862.71|2862.71|2862.88|2862.88|2862.71|2862.71|0
1633081030000|2021-10-01 09:37:10|2862.82|2862.82|2862.41|2862.41|2862.82|2862.82|2862.41|2862.41|0
1633081040000|2021-10-01 09:37:20|2862.53|2862.53|2862.38|2862.38|2862.53|2862.53|2862.38|2862.38|0
1633081050000|2021-10-01 09:37:30|2862.33|2862.33|2862.33|2862.33|2862.33|2862.33|2862.33|2862.33|0
1633081060000|2021-10-01 09:37:40|2862.38|2862.38|2862.38|2862.38|2862.38|2862.38|2862.38|2862.38|0
1633081070000|2021-10-01 09:37:50|2862.63|2862.63|2862.63|2862.63|2862.63|2862.63|2862.63|2862.63|0
1633081080000|2021-10-01 09:38:00|2862.64|2862.64|2862.78|2862.78|2862.78|2862.78|2862.64|2862.64|0
1633081090000|2021-10-01 09:38:10|2862.71|2862.71|2863.2|2863.2|2863.2|2863.2|2862.71|2862.71|0
1633081100000|2021-10-01 09:38:20|2863.13|2863.13|2863.13|2863.13|2863.13|2863.13|2863.13|2863.13|0
1633081110000|2021-10-01 09:38:30|2863.01|2863.01|2863|2863|2863.01|2863.01|2863|2863|0
1633081120000|2021-10-01 09:38:40|2863.06|2863.06|2863.06|2863.06|2863.06|2863.06|2862.93|2862.93|0
1633081130000|2021-10-01 09:38:50|2863|2863|2861.69|2861.69|2863|2863|2861.69|2861.69|0
1633081140000|2021-10-01 09:39:00|2861.75|2861.75|2861.96|2861.96|2862.1|2862.1|2861.75|2861.75|0
1633081150000|2021-10-01 09:39:10|2862.1|2862.1|2862.1|2862.1|2862.1|2862.1|2862.1|2862.1|0
1633081160000|2021-10-01 09:39:20|2862.67|2862.67|2862.23|2862.23|2862.67|2862.67|2862.08|2862.08|0
1633081180000|2021-10-01 09:39:40|2862.29|2862.29|2862.29|2862.29|2862.29|2862.29|2862.29|2862.29|0
1633081190000|2021-10-01 09:39:50|2862.43|2862.43|2862.43|2862.43|2862.43|2862.43|2862.43|2862.43|0
1633081200000|2021-10-01 09:40:00|2862.64|2862.64|2862.27|2862.27|2863.13|2863.13|2862.27|2862.27|0
1633081210000|2021-10-01 09:40:10|2862.21|2862.21|2862.11|2862.11|2862.21|2862.21|2861.93|2861.93|0
1633081220000|2021-10-01 09:40:20|2861.99|2861.99|2861.64|2861.64|2861.99|2861.99|2861.64|2861.64|0
1633081230000|2021-10-01 09:40:30|2861.76|2861.76|2861.98|2861.98|2861.98|2861.98|2861.76|2861.76|0
1633081240000|2021-10-01 09:40:40|2862.18|2862.18|2862.18|2862.18|2862.18|2862.18|2862.18|2862.18|0
1633081260000|2021-10-01 09:41:00|2862.04|2862.04|2861.83|2861.83|2862.04|2862.04|2861.83|2861.83|0
1633081270000|2021-10-01 09:41:10|2861.8|2861.8|2861.74|2861.74|2861.8|2861.8|2861.74|2861.74|0
1633081280000|2021-10-01 09:41:20|2861.86|2861.86|2861.97|2861.97|2862.01|2862.01|2861.86|2861.86|0
1633081290000|2021-10-01 09:41:30|2862.05|2862.05|2862.17|2862.17|2862.17|2862.17|2862.05|2862.05|0
1633081300000|2021-10-01 09:41:40|2862.22|2862.22|2862.35|2862.35|2862.35|2862.35|2862.22|2862.22|0
1633081310000|2021-10-01 09:41:50|2862.4|2862.4|2862.6|2862.6|2862.6|2862.6|2862.4|2862.4|0
1633081320000|2021-10-01 09:42:00|2862.66|2862.66|2862.66|2862.66|2862.66|2862.66|2862.66|2862.66|0
1633081330000|2021-10-01 09:42:10|2862.86|2862.86|2863|2863|2863|2863|2862.86|2862.86|0
1633081340000|2021-10-01 09:42:20|2863.12|2863.12|2863.12|2863.12|2863.12|2863.12|2863.12|2863.12|0
1633081350000|2021-10-01 09:42:30|2863.25|2863.25|2863.32|2863.32|2863.32|2863.32|2863.25|2863.25|0
1633081360000|2021-10-01 09:42:40|2863.34|2863.34|2863.38|2863.38|2863.38|2863.38|2863.32|2863.32|0
1633081380000|2021-10-01 09:43:00|2863.32|2863.32|2863.53|2863.53|2863.53|2863.53|2863.32|2863.32|0
1633081390000|2021-10-01 09:43:10|2863.66|2863.66|2862.96|2862.96|2863.73|2863.73|2862.78|2862.78|0
1633081400000|2021-10-01 09:43:20|2862.85|2862.85|2862.85|2862.85|2862.85|2862.85|2862.85|2862.85|0
1633081410000|2021-10-01 09:43:30|2862.71|2862.71|2862.71|2862.71|2862.71|2862.71|2862.71|2862.71|0
1633081420000|2021-10-01 09:43:40|2862.59|2862.59|2862.45|2862.45|2862.59|2862.59|2862.45|2862.45|0
1633081430000|2021-10-01 09:43:50|2862.51|2862.51|2862.73|2862.73|2862.73|2862.73|2862.51|2862.51|0
1633081440000|2021-10-01 09:44:00|2862.79|2862.79|2862.81|2862.81|2863.06|2863.06|2862.79|2862.79|0
1633081460000|2021-10-01 09:44:20|2862.83|2862.83|2862.83|2862.83|2862.83|2862.83|2862.83|2862.83|0
1633081470000|2021-10-01 09:44:30|2863|2863|2862.91|2862.91|2863|2863|2862.91|2862.91|0
1633081480000|2021-10-01 09:44:40|2862.92|2862.92|2862.98|2862.98|2862.98|2862.98|2862.92|2862.92|0
1633081490000|2021-10-01 09:44:50|2862.93|2862.93|2863.02|2863.02|2863.02|2863.02|2862.91|2862.91|0
1633081500000|2021-10-01 09:45:00|2863.08|2863.08|2863.08|2863.08|2863.08|2863.08|2863.08|2863.08|0
1633081510000|2021-10-01 09:45:10|2863.36|2863.36|2863.71|2863.71|2863.71|2863.71|2863.36|2863.36|0
1633081520000|2021-10-01 09:45:20|2863.78|2863.78|2863.86|2863.86|2863.86|2863.86|2863.66|2863.66|0
1633081540000|2021-10-01 09:45:40|2863.57|2863.57|2863.16|2863.16|2863.57|2863.57|2863.16|2863.16|0
1633081550000|2021-10-01 09:45:50|2863.22|2863.22|2862.89|2862.89|2863.22|2863.22|2862.89|2862.89|0
1633081560000|2021-10-01 09:46:00|2862.82|2862.82|2862.88|2862.88|2862.88|2862.88|2862.82|2862.82|0
1633081570000|2021-10-01 09:46:10|2862.99|2862.99|2863.13|2863.13|2863.13|2863.13|2862.99|2862.99|0
1633081580000|2021-10-01 09:46:20|2863.19|2863.19|2863.19|2863.19|2863.19|2863.19|2863.19|2863.19|0
1633081590000|2021-10-01 09:46:30|2863.31|2863.31|2863.24|2863.24|2863.49|2863.49|2863.24|2863.24|0
1633081600000|2021-10-01 09:46:40|2863.18|2863.18|2862.73|2862.73|2863.18|2863.18|2862.73|2862.73|0
1633081620000|2021-10-01 09:47:00|2862.68|2862.68|2862.68|2862.68|2862.68|2862.68|2862.68|2862.68|0
1633081630000|2021-10-01 09:47:10|2862.69|2862.69|2862.72|2862.72|2862.72|2862.72|2862.69|2862.69|0
1633081640000|2021-10-01 09:47:20|2862.78|2862.78|2862.58|2862.58|2862.78|2862.78|2862.58|2862.58|0
1633081650000|2021-10-01 09:47:30|2862.52|2862.52|2862.32|2862.32|2862.52|2862.52|2862.32|2862.32|0
1633081660000|2021-10-01 09:47:40|2862.45|2862.45|2862.7|2862.7|2862.7|2862.7|2862.45|2862.45|0
1633081680000|2021-10-01 09:48:00|2862.88|2862.88|2862.82|2862.82|2863.02|2863.02|2862.82|2862.82|0
1633081720000|2021-10-01 09:48:40|2862.79|2862.79|2862.82|2862.82|2862.93|2862.93|2862.79|2862.79|0
1633081730000|2021-10-01 09:48:50|2863.21|2863.21|2863.32|2863.32|2863.32|2863.32|2863.21|2863.21|0
1633081740000|2021-10-01 09:49:00|2863.44|2863.44|2863.44|2863.44|2863.44|2863.44|2863.44|2863.44|0
1633081750000|2021-10-01 09:49:10|2863.67|2863.67|2864.01|2864.01|2864.01|2864.01|2863.67|2863.67|0
1633081770000|2021-10-01 09:49:30|2863.91|2863.91|2864.08|2864.08|2864.08|2864.08|2863.91|2863.91|0
1633081780000|2021-10-01 09:49:40|2864.49|2864.49|2864.82|2864.82|2864.82|2864.82|2864.26|2864.26|0
1633081790000|2021-10-01 09:49:50|2864.96|2864.96|2865.59|2865.59|2865.65|2865.65|2864.89|2864.89|0
1633081800000|2021-10-01 09:50:00|2865.69|2865.69|2865.14|2865.14|2865.69|2865.69|2865.14|2865.14|0
1633081820000|2021-10-01 09:50:20|2865.08|2865.08|2865.57|2865.57|2865.57|2865.57|2865.08|2865.08|0
1633081830000|2021-10-01 09:50:30|2865.44|2865.44|2865.53|2865.53|2865.53|2865.53|2865.38|2865.38|0
1633081840000|2021-10-01 09:50:40|2865.59|2865.59|2865.43|2865.43|2865.59|2865.59|2865.31|2865.31|0
1633081850000|2021-10-01 09:50:50|2865.33|2865.33|2865.2|2865.2|2865.33|2865.33|2865.2|2865.2|0
1633081860000|2021-10-01 09:51:00|2865.06|2865.06|2865.06|2865.06|2865.06|2865.06|2865.06|2865.06|0
1633081870000|2021-10-01 09:51:10|2865|2865|2864.12|2864.12|2865.06|2865.06|2864.12|2864.12|0
1633081880000|2021-10-01 09:51:20|2864.07|2864.07|2864.07|2864.07|2864.07|2864.07|2864.07|2864.07|0
1633081900000|2021-10-01 09:51:40|2863.95|2863.95|2863.88|2863.88|2863.95|2863.95|2863.88|2863.88|0
1633081920000|2021-10-01 09:52:00|2863.57|2863.57|2863.31|2863.31|2863.57|2863.57|2863.09|2863.09|0
1633081930000|2021-10-01 09:52:10|2863.55|2863.55|2863.55|2863.55|2863.55|2863.55|2863.55|2863.55|0
1633081940000|2021-10-01 09:52:20|2863.43|2863.43|2863.43|2863.43|2863.43|2863.43|2863.43|2863.43|0
1633081960000|2021-10-01 09:52:40|2863.49|2863.49|2863.49|2863.49|2863.49|2863.49|2863.49|2863.49|0
1633081980000|2021-10-01 09:53:00|2863.42|2863.42|2863.55|2863.55|2863.69|2863.69|2863.31|2863.31|0
1633081990000|2021-10-01 09:53:10|2863.49|2863.49|2863.49|2863.49|2863.49|2863.49|2863.49|2863.49|0
1633082000000|2021-10-01 09:53:20|2863.42|2863.42|2863.42|2863.42|2863.42|2863.42|2863.42|2863.42|0
1633082010000|2021-10-01 09:53:30|2863.29|2863.29|2863.29|2863.29|2863.29|2863.29|2863.29|2863.29|0
1633082020000|2021-10-01 09:53:40|2863.09|2863.09|2863.09|2863.09|2863.09|2863.09|2863.09|2863.09|0
1633082030000|2021-10-01 09:53:50|2863.15|2863.15|2863.15|2863.15|2863.15|2863.15|2863.15|2863.15|0
1633082050000|2021-10-01 09:54:10|2863.21|2863.21|2863.28|2863.28|2863.34|2863.34|2863.21|2863.21|0
1633082060000|2021-10-01 09:54:20|2863.15|2863.15|2863|2863|2863.15|2863.15|2863|2863|0
1633082070000|2021-10-01 09:54:30|2863.15|2863.15|2863.29|2863.29|2863.29|2863.29|2863.15|2863.15|0
1633082090000|2021-10-01 09:54:50|2863.35|2863.35|2863.33|2863.33|2863.35|2863.35|2863.33|2863.33|0
1633082100000|2021-10-01 09:55:00|2863.27|2863.27|2862.41|2862.41|2863.27|2863.27|2862.35|2862.35|0
1633082110000|2021-10-01 09:55:10|2862.3|2862.3|2862.2|2862.2|2862.3|2862.3|2862.2|2862.2|0
1633082120000|2021-10-01 09:55:20|2862.13|2862.13|2861.69|2861.69|2862.13|2862.13|2861.69|2861.69|0
1633082140000|2021-10-01 09:55:40|2861.76|2861.76|2862.48|2862.48|2862.48|2862.48|2861.76|2861.76|0
1633082150000|2021-10-01 09:55:50|2862.37|2862.37|2862.37|2862.37|2862.37|2862.37|2862.37|2862.37|0
1633082160000|2021-10-01 09:56:00|2862.49|2862.49|2862.64|2862.64|2862.64|2862.64|2862.49|2862.49|0
1633082180000|2021-10-01 09:56:20|2862.7|2862.7|2862.82|2862.82|2862.82|2862.82|2862.7|2862.7|0
1633082190000|2021-10-01 09:56:30|2862.71|2862.71|2862.81|2862.81|2862.81|2862.81|2862.59|2862.59|0
1633082210000|2021-10-01 09:56:50|2862.93|2862.93|2863.03|2863.03|2863.03|2863.03|2862.93|2862.93|0
1633082220000|2021-10-01 09:57:00|2862.95|2862.95|2862.84|2862.84|2862.95|2862.95|2862.64|2862.64|0
1633082230000|2021-10-01 09:57:10|2862.98|2862.98|2862.98|2862.98|2862.98|2862.98|2862.98|2862.98|0
1633082240000|2021-10-01 09:57:20|2863.22|2863.22|2863.09|2863.09|2863.22|2863.22|2863.09|2863.09|0
1633082250000|2021-10-01 09:57:30|2863.03|2863.03|2862.9|2862.9|2863.03|2863.03|2862.9|2862.9|0
1633082260000|2021-10-01 09:57:40|2862.92|2862.92|2862.9|2862.9|2862.92|2862.92|2862.9|2862.9|0
1633082280000|2021-10-01 09:58:00|2862.79|2862.79|2862.31|2862.31|2862.79|2862.79|2862.31|2862.31|0
1633082290000|2021-10-01 09:58:10|2862.13|2862.13|2861.53|2861.53|2862.13|2862.13|2861.53|2861.53|0
1633082300000|2021-10-01 09:58:20|2861.47|2861.47|2861.35|2861.35|2861.47|2861.47|2861.35|2861.35|0
1633082310000|2021-10-01 09:58:30|2861.22|2861.22|2861.24|2861.24|2861.24|2861.24|2861.22|2861.22|0
1633082320000|2021-10-01 09:58:40|2861.31|2861.31|2861.19|2861.19|2861.31|2861.31|2861.19|2861.19|0
1633082330000|2021-10-01 09:58:50|2861.22|2861.22|2861.22|2861.22|2861.22|2861.22|2861.22|2861.22|0
1633082340000|2021-10-01 09:59:00|2861.08|2861.08|2860.93|2860.93|2861.08|2861.08|2860.93|2860.93|0
1633082350000|2021-10-01 09:59:10|2860.95|2860.95|2860.63|2860.63|2860.95|2860.95|2860.63|2860.63|0
1633082360000|2021-10-01 09:59:20|2860.57|2860.57|2860.57|2860.57|2860.57|2860.57|2860.57|2860.57|0
1633082370000|2021-10-01 09:59:30|2860.37|2860.37|2860.37|2860.37|2860.37|2860.37|2860.37|2860.37|0
1633082380000|2021-10-01 09:59:40|2860.27|2860.27|2860.51|2860.51|2860.51|2860.51|2860.27|2860.27|0
1633082400000|2021-10-01 10:00:00|2860.58|2860.58|2861.35|2861.35|2861.42|2861.42|2860.58|2860.58|0
1633082410000|2021-10-01 10:00:10|2861.43|2861.43|2861.68|2861.68|2861.68|2861.68|2861.43|2861.43|0
1633082430000|2021-10-01 10:00:30|2861.93|2861.93|2861.88|2861.88|2861.93|2861.93|2861.88|2861.88|0
1633082460000|2021-10-01 10:01:00|2861.77|2861.77|2861.42|2861.42|2861.77|2861.77|2861.42|2861.42|0
1633082470000|2021-10-01 10:01:10|2861.32|2861.32|2861.32|2861.32|2861.32|2861.32|2861.32|2861.32|0
1633082480000|2021-10-01 10:01:20|2861.06|2861.06|2860.67|2860.67|2861.06|2861.06|2860.67|2860.67|0
1633082490000|2021-10-01 10:01:30|2860.77|2860.77|2860.71|2860.71|2860.77|2860.77|2860.71|2860.71|0
1633082500000|2021-10-01 10:01:40|2860.56|2860.56|2860.56|2860.56|2860.56|2860.56|2860.56|2860.56|0
1633082510000|2021-10-01 10:01:50|2860.49|2860.49|2859.9|2859.9|2860.49|2860.49|2859.9|2859.9|0
1633082520000|2021-10-01 10:02:00|2859.76|2859.76|2859.47|2859.47|2859.76|2859.76|2859.47|2859.47|0
1633082540000|2021-10-01 10:02:20|2859.8|2859.8|2859.8|2859.8|2859.8|2859.8|2859.8|2859.8|0
1633082550000|2021-10-01 10:02:30|2859.75|2859.75|2859.35|2859.35|2859.75|2859.75|2859.35|2859.35|0
1633082560000|2021-10-01 10:02:40|2859.19|2859.19|2859.19|2859.19|2859.19|2859.19|2859.19|2859.19|0
1633082570000|2021-10-01 10:02:50|2859.08|2859.08|2859.08|2859.08|2859.08|2859.08|2859.08|2859.08|0
1633082580000|2021-10-01 10:03:00|2859.29|2859.29|2859.16|2859.16|2859.43|2859.43|2859.16|2859.16|0
1633082590000|2021-10-01 10:03:10|2859.06|2859.06|2859.06|2859.06|2859.06|2859.06|2859.06|2859.06|0
1633082600000|2021-10-01 10:03:20|2858.94|2858.94|2858.94|2858.94|2858.94|2858.94|2858.94|2858.94|0
1633082610000|2021-10-01 10:03:30|2859|2859|2858.78|2858.78|2859|2859|2858.78|2858.78|0
1633082620000|2021-10-01 10:03:40|2858.7|2858.7|2858.43|2858.43|2858.7|2858.7|2858.32|2858.32|0
1633082630000|2021-10-01 10:03:50|2858.37|2858.37|2858.32|2858.32|2858.37|2858.37|2858.26|2858.26|0
1633082640000|2021-10-01 10:04:00|2858.26|2858.26|2857.71|2857.71|2858.26|2858.26|2857.71|2857.71|0
1633082650000|2021-10-01 10:04:10|2857.83|2857.83|2857.83|2857.83|2857.83|2857.83|2857.69|2857.69|0
1633082660000|2021-10-01 10:04:20|2857.77|2857.77|2857.77|2857.77|2857.77|2857.77|2857.77|2857.77|0
1633082680000|2021-10-01 10:04:40|2857.89|2857.89|2857.89|2857.89|2857.89|2857.89|2857.89|2857.89|0
1633082690000|2021-10-01 10:04:50|2857.79|2857.79|2857.79|2857.79|2857.79|2857.79|2857.79|2857.79|0
1633082700000|2021-10-01 10:05:00|2857.67|2857.67|2857.4|2857.4|2857.67|2857.67|2857.4|2857.4|0
1633082720000|2021-10-01 10:05:20|2857.47|2857.47|2857.61|2857.61|2857.61|2857.61|2857.47|2857.47|0
1633082740000|2021-10-01 10:05:40|2857.59|2857.59|2857.23|2857.23|2857.59|2857.59|2857.23|2857.23|0
1633082760000|2021-10-01 10:06:00|2857.22|2857.22|2857|2857|2857.22|2857.22|2856.93|2856.93|0
1633082770000|2021-10-01 10:06:10|2856.93|2856.93|2855.18|2855.18|2856.93|2856.93|2855.16|2855.16|0
1633082780000|2021-10-01 10:06:20|2855.09|2855.09|2854.78|2854.78|2855.09|2855.09|2854.72|2854.72|0
1633082790000|2021-10-01 10:06:30|2854.9|2854.9|2854.59|2854.59|2854.9|2854.9|2854.59|2854.59|0
1633082800000|2021-10-01 10:06:40|2854.47|2854.47|2854.61|2854.61|2854.61|2854.61|2854.47|2854.47|0
1633082820000|2021-10-01 10:07:00|2854.32|2854.32|2854.21|2854.21|2854.32|2854.32|2854.21|2854.21|0
1633082830000|2021-10-01 10:07:10|2854.09|2854.09|2853.89|2853.89|2854.11|2854.11|2853.89|2853.89|0
1633082860000|2021-10-01 10:07:40|2853.76|2853.76|2853.83|2853.83|2853.83|2853.83|2853.76|2853.76|0
1633082870000|2021-10-01 10:07:50|2853.89|2853.89|2853.33|2853.33|2854.09|2854.09|2853.33|2853.33|0
1633082880000|2021-10-01 10:08:00|2853.26|2853.26|2853.51|2853.51|2853.51|2853.51|2853.26|2853.26|0
1633082890000|2021-10-01 10:08:10|2853.36|2853.36|2853.58|2853.58|2853.61|2853.61|2853.36|2853.36|0
1633082900000|2021-10-01 10:08:20|2853.56|2853.56|2853.6|2853.6|2853.6|2853.6|2853.54|2853.54|0
1633082910000|2021-10-01 10:08:30|2853.47|2853.47|2853.22|2853.22|2853.47|2853.47|2853.22|2853.22|0
1633082920000|2021-10-01 10:08:40|2853.19|2853.19|2853.08|2853.08|2853.19|2853.19|2853.08|2853.08|0
1633082930000|2021-10-01 10:08:50|2852.78|2852.78|2852.16|2852.16|2852.78|2852.78|2852.16|2852.16|0
1633082940000|2021-10-01 10:09:00|2852.14|2852.14|2852.04|2852.04|2852.2|2852.2|2851.86|2851.86|0
1633082950000|2021-10-01 10:09:10|2851.91|2851.91|2850.96|2850.96|2851.91|2851.91|2850.9|2850.9|0
1633082960000|2021-10-01 10:09:20|2850.83|2850.83|2850.89|2850.89|2850.89|2850.89|2850.83|2850.83|0
1633082970000|2021-10-01 10:09:30|2851.01|2851.01|2851.45|2851.45|2851.45|2851.45|2851.01|2851.01|0
1633082980000|2021-10-01 10:09:40|2851.39|2851.39|2851.1|2851.1|2851.39|2851.39|2851.1|2851.1|0
1633082990000|2021-10-01 10:09:50|2851.04|2851.04|2850.92|2850.92|2851.04|2851.04|2850.92|2850.92|0
1633083000000|2021-10-01 10:10:00|2850.68|2850.68|2850.03|2850.03|2850.68|2850.68|2850.03|2850.03|0
1633083010000|2021-10-01 10:10:10|2849.89|2849.89|2849.85|2849.85|2849.89|2849.89|2849.85|2849.85|0
1633083020000|2021-10-01 10:10:20|2849.8|2849.8|2850|2850|2850|2850|2849.8|2849.8|0
1633083040000|2021-10-01 10:10:40|2850.45|2850.45|2850.45|2850.45|2850.45|2850.45|2850.45|2850.45|0
1633083050000|2021-10-01 10:10:50|2850.59|2850.59|2849.46|2849.46|2850.59|2850.59|2849.46|2849.46|0
1633083060000|2021-10-01 10:11:00|2849.16|2849.16|2849.78|2849.78|2849.78|2849.78|2849.16|2849.16|0
1633083080000|2021-10-01 10:11:20|2849.68|2849.68|2849.87|2849.87|2849.87|2849.87|2849.68|2849.68|0
1633083090000|2021-10-01 10:11:30|2849.94|2849.94|2849.94|2849.94|2849.94|2849.94|2849.94|2849.94|0
1633083100000|2021-10-01 10:11:40|2849.81|2849.81|2849.81|2849.81|2849.81|2849.81|2849.81|2849.81|0
1633083110000|2021-10-01 10:11:50|2849.94|2849.94|2850.02|2850.02|2850.02|2850.02|2849.94|2849.94|0
1633083120000|2021-10-01 10:12:00|2850.12|2850.12|2850.31|2850.31|2850.31|2850.31|2850.12|2850.12|0
1633083130000|2021-10-01 10:12:10|2850.37|2850.37|2850.37|2850.37|2850.37|2850.37|2850.37|2850.37|0
1633083140000|2021-10-01 10:12:20|2850.5|2850.5|2850.45|2850.45|2850.56|2850.56|2850.44|2850.44|0
1633083150000|2021-10-01 10:12:30|2850.39|2850.39|2850.33|2850.33|2850.39|2850.39|2850.33|2850.33|0
1633083160000|2021-10-01 10:12:40|2850.18|2850.18|2850.33|2850.33|2850.63|2850.63|2850.18|2850.18|0
1633083180000|2021-10-01 10:13:00|2850.65|2850.65|2851.22|2851.22|2851.22|2851.22|2850.65|2850.65|0
1633083190000|2021-10-01 10:13:10|2851.36|2851.36|2851.36|2851.36|2851.49|2851.49|2851.3|2851.3|0
1633083200000|2021-10-01 10:13:20|2851.31|2851.31|2851.64|2851.64|2851.64|2851.64|2851.31|2851.31|0
1633083210000|2021-10-01 10:13:30|2851.79|2851.79|2851.79|2851.79|2851.79|2851.79|2851.79|2851.79|0
1633083220000|2021-10-01 10:13:40|2851.94|2851.94|2852.07|2852.07|2852.07|2852.07|2851.94|2851.94|0
1633083240000|2021-10-01 10:14:00|2852.18|2852.18|2852.18|2852.18|2852.18|2852.18|2852.18|2852.18|0
1633083250000|2021-10-01 10:14:10|2852.62|2852.62|2852.87|2852.87|2852.87|2852.87|2852.62|2852.62|0
1633083280000|2021-10-01 10:14:40|2852.93|2852.93|2854|2854|2854|2854|2852.93|2852.93|0
1633083300000|2021-10-01 10:15:00|2854.12|2854.12|2854.38|2854.38|2854.38|2854.38|2854.12|2854.12|0
1633083320000|2021-10-01 10:15:20|2854.48|2854.48|2854.34|2854.34|2854.48|2854.48|2854.34|2854.34|0
1633083330000|2021-10-01 10:15:30|2854.54|2854.54|2854.48|2854.48|2854.54|2854.54|2854.48|2854.48|0
1633083340000|2021-10-01 10:15:40|2854.37|2854.37|2854.01|2854.01|2854.39|2854.39|2854.01|2854.01|0
1633083350000|2021-10-01 10:15:50|2854.15|2854.15|2854.15|2854.15|2854.15|2854.15|2854.15|2854.15|0
1633083360000|2021-10-01 10:16:00|2854.19|2854.19|2854.19|2854.19|2854.19|2854.19|2854.19|2854.19|0
1633083390000|2021-10-01 10:16:30|2854.26|2854.26|2853.72|2853.72|2854.26|2854.26|2853.72|2853.72|0
1633083400000|2021-10-01 10:16:40|2853.57|2853.57|2853.02|2853.02|2853.57|2853.57|2853|2853|0
1633083410000|2021-10-01 10:16:50|2852.89|2852.89|2852.75|2852.75|2852.89|2852.89|2852.75|2852.75|0
1633083420000|2021-10-01 10:17:00|2852.6|2852.6|2852.49|2852.49|2852.62|2852.62|2852.26|2852.26|0
1633083430000|2021-10-01 10:17:10|2852.2|2852.2|2852.17|2852.17|2852.2|2852.2|2851.97|2851.97|0
1633083440000|2021-10-01 10:17:20|2852.06|2852.06|2852|2852|2852.06|2852.06|2852|2852|0
1633083450000|2021-10-01 10:17:30|2851.85|2851.85|2851.85|2851.85|2851.85|2851.85|2851.85|2851.85|0
1633083460000|2021-10-01 10:17:40|2851.79|2851.79|2852.2|2852.2|2852.22|2852.22|2851.79|2851.79|0
1633083470000|2021-10-01 10:17:50|2852.25|2852.25|2852.35|2852.35|2852.35|2852.35|2852.18|2852.18|0
1633083480000|2021-10-01 10:18:00|2852.49|2852.49|2852.14|2852.14|2852.49|2852.49|2852.14|2852.14|0
1633083490000|2021-10-01 10:18:10|2852.29|2852.29|2852.44|2852.44|2852.44|2852.44|2852.29|2852.29|0
1633083500000|2021-10-01 10:18:20|2852.73|2852.73|2852.68|2852.68|2852.73|2852.73|2852.68|2852.68|0
1633083510000|2021-10-01 10:18:30|2852.73|2852.73|2852.85|2852.85|2853.02|2853.02|2852.73|2852.73|0
1633083530000|2021-10-01 10:18:50|2853|2853|2853|2853|2853|2853|2853|2853|0
1633083550000|2021-10-01 10:19:10|2852.87|2852.87|2851.78|2851.78|2852.87|2852.87|2851.78|2851.78|0
1633083560000|2021-10-01 10:19:20|2851.92|2851.92|2851.89|2851.89|2851.92|2851.92|2851.77|2851.77|0
1633083570000|2021-10-01 10:19:30|2851.57|2851.57|2851.22|2851.22|2851.57|2851.57|2851.22|2851.22|0
1633083580000|2021-10-01 10:19:40|2851.15|2851.15|2851.1|2851.1|2851.15|2851.15|2851.1|2851.1|0
1633083590000|2021-10-01 10:19:50|2851.03|2851.03|2851.03|2851.03|2851.03|2851.03|2851.03|2851.03|0
1633083630000|2021-10-01 10:20:30|2850.92|2850.92|2850.68|2850.68|2850.92|2850.92|2850.68|2850.68|0
1633083640000|2021-10-01 10:20:40|2850.57|2850.57|2850.34|2850.34|2850.57|2850.57|2850.34|2850.34|0
1633083650000|2021-10-01 10:20:50|2850.1|2850.1|2850.33|2850.33|2850.33|2850.33|2850.1|2850.1|0
1633083660000|2021-10-01 10:21:00|2850.13|2850.13|2849.95|2849.95|2850.13|2850.13|2849.95|2849.95|0
1633083670000|2021-10-01 10:21:10|2849.89|2849.89|2849.15|2849.15|2849.89|2849.89|2849.15|2849.15|0
1633083680000|2021-10-01 10:21:20|2849.27|2849.27|2849.37|2849.37|2849.37|2849.37|2849.27|2849.27|0
1633083690000|2021-10-01 10:21:30|2849.48|2849.48|2848.01|2848.01|2849.58|2849.58|2848.01|2848.01|0
1633083700000|2021-10-01 10:21:40|2847.57|2847.57|2847.46|2847.46|2847.57|2847.57|2847.46|2847.46|0
1633083710000|2021-10-01 10:21:50|2847.61|2847.61|2847.67|2847.67|2847.67|2847.67|2847.61|2847.61|0
1633083720000|2021-10-01 10:22:00|2847.61|2847.61|2847.75|2847.75|2847.75|2847.75|2847.61|2847.61|0
1633083760000|2021-10-01 10:22:40|2847.81|2847.81|2847.81|2847.81|2847.81|2847.81|2847.81|2847.81|0
1633083780000|2021-10-01 10:23:00|2847.76|2847.76|2847.74|2847.74|2847.76|2847.76|2847.74|2847.74|0
1633083790000|2021-10-01 10:23:10|2847.49|2847.49|2847.67|2847.67|2847.67|2847.67|2847.49|2847.49|0
1633083800000|2021-10-01 10:23:20|2847.73|2847.73|2847.85|2847.85|2847.85|2847.85|2847.73|2847.73|0
1633083810000|2021-10-01 10:23:30|2847.75|2847.75|2847.81|2847.81|2847.81|2847.81|2847.69|2847.69|0
1633083820000|2021-10-01 10:23:40|2847.56|2847.56|2846.7|2846.7|2847.56|2847.56|2846.64|2846.64|0
1633083830000|2021-10-01 10:23:50|2846.64|2846.64|2846.33|2846.33|2846.7|2846.7|2846.33|2846.33|0
1633083840000|2021-10-01 10:24:00|2846.23|2846.23|2845.61|2845.61|2846.23|2846.23|2845.57|2845.57|0
1633083850000|2021-10-01 10:24:10|2845.57|2845.57|2845.31|2845.31|2845.57|2845.57|2845.1|2845.1|0
1633083860000|2021-10-01 10:24:20|2845.46|2845.46|2845.09|2845.09|2845.46|2845.46|2845.09|2845.09|0
1633083870000|2021-10-01 10:24:30|2844.8|2844.8|2844.8|2844.8|2844.8|2844.8|2844.8|2844.8|0
1633083880000|2021-10-01 10:24:40|2845.09|2845.09|2845.09|2845.09|2845.09|2845.09|2845.09|2845.09|0
1633083890000|2021-10-01 10:24:50|2844.98|2844.98|2844.98|2844.98|2844.98|2844.98|2844.98|2844.98|0
1633083930000|2021-10-01 10:25:30|2844.87|2844.87|2844.87|2844.87|2844.87|2844.87|2844.87|2844.87|0
1633083940000|2021-10-01 10:25:40|2844.77|2844.77|2844.77|2844.77|2844.77|2844.77|2844.77|2844.77|0
1633083950000|2021-10-01 10:25:50|2844.6|2844.6|2843.68|2843.68|2844.6|2844.6|2843.68|2843.68|0
1633083960000|2021-10-01 10:26:00|2843.74|2843.74|2843.85|2843.85|2843.85|2843.85|2843.74|2843.74|0
1633083980000|2021-10-01 10:26:20|2843.65|2843.65|2843.65|2843.65|2843.65|2843.65|2843.65|2843.65|0
1633083990000|2021-10-01 10:26:30|2843.17|2843.17|2843.17|2843.17|2843.17|2843.17|2843.17|2843.17|0
1633084000000|2021-10-01 10:26:40|2843.12|2843.12|2842.82|2842.82|2843.12|2843.12|2842.82|2842.82|0
1633084010000|2021-10-01 10:26:50|2842.65|2842.65|2842.6|2842.6|2842.65|2842.65|2842.6|2842.6|0
1633084020000|2021-10-01 10:27:00|2842.73|2842.73|2842.86|2842.86|2842.86|2842.86|2842.73|2842.73|0
1633084030000|2021-10-01 10:27:10|2842.92|2842.92|2843.16|2843.16|2843.28|2843.28|2842.92|2842.92|0
1633084040000|2021-10-01 10:27:20|2843.07|2843.07|2843.07|2843.07|2843.07|2843.07|2843.07|2843.07|0
1633084050000|2021-10-01 10:27:30|2843.02|2843.02|2842.88|2842.88|2843.02|2843.02|2842.88|2842.88|0
1633084060000|2021-10-01 10:27:40|2842.76|2842.76|2842.88|2842.88|2842.88|2842.88|2842.76|2842.76|0
1633084070000|2021-10-01 10:27:50|2843.01|2843.01|2843.01|2843.01|2843.01|2843.01|2843.01|2843.01|0
1633084080000|2021-10-01 10:28:00|2842.95|2842.95|2842.61|2842.61|2842.95|2842.95|2842.61|2842.61|0
1633084090000|2021-10-01 10:28:10|2842.51|2842.51|2842.63|2842.63|2842.63|2842.63|2842.51|2842.51|0
1633084100000|2021-10-01 10:28:20|2842.61|2842.61|2842.3|2842.3|2842.66|2842.66|2842.3|2842.3|0
1633084120000|2021-10-01 10:28:40|2842.23|2842.23|2842.17|2842.17|2842.23|2842.23|2842.17|2842.17|0
1633084130000|2021-10-01 10:28:50|2841.68|2841.68|2841.68|2841.68|2841.8|2841.8|2841.68|2841.68|0
1633084140000|2021-10-01 10:29:00|2841.56|2841.56|2841.68|2841.68|2841.68|2841.68|2841.56|2841.56|0
1633084150000|2021-10-01 10:29:10|2841.62|2841.62|2841.62|2841.62|2841.62|2841.62|2841.62|2841.62|0
1633084160000|2021-10-01 10:29:20|2841.72|2841.72|2841.2|2841.2|2841.72|2841.72|2841.2|2841.2|0
1633084170000|2021-10-01 10:29:30|2841.26|2841.26|2841.84|2841.84|2841.84|2841.84|2841.26|2841.26|0
1633084180000|2021-10-01 10:29:40|2841.78|2841.78|2841.78|2841.78|2841.78|2841.78|2841.78|2841.78|0
1633084190000|2021-10-01 10:29:50|2841.72|2841.72|2841.72|2841.72|2841.72|2841.72|2841.72|2841.72|0
1633084200000|2021-10-01 10:30:00|2841.87|2841.87|2841.99|2841.99|2841.99|2841.99|2841.87|2841.87|0
1633084210000|2021-10-01 10:30:10|2841.89|2841.89|2841.95|2841.95|2841.95|2841.95|2841.89|2841.89|0
1633084220000|2021-10-01 10:30:20|2842.05|2842.05|2842.64|2842.64|2842.64|2842.64|2842.05|2842.05|0
1633084230000|2021-10-01 10:30:30|2842.6|2842.6|2842.55|2842.55|2842.6|2842.6|2842.55|2842.55|0
1633084250000|2021-10-01 10:30:50|2842.6|2842.6|2842.6|2842.6|2842.6|2842.6|2842.6|2842.6|0
1633084260000|2021-10-01 10:31:00|2842.54|2842.54|2842.47|2842.47|2842.54|2842.54|2842.47|2842.47|0
1633084270000|2021-10-01 10:31:10|2842.41|2842.41|2842.56|2842.56|2842.56|2842.56|2842.41|2842.41|0
1633084280000|2021-10-01 10:31:20|2842.32|2842.32|2842.32|2842.32|2842.32|2842.32|2842.32|2842.32|0
1633084290000|2021-10-01 10:31:30|2842.2|2842.2|2842.42|2842.42|2842.49|2842.49|2842.2|2842.2|0
1633084300000|2021-10-01 10:31:40|2842.54|2842.54|2841.96|2841.96|2842.54|2842.54|2841.96|2841.96|0
1633084310000|2021-10-01 10:31:50|2841.86|2841.86|2841.86|2841.86|2841.86|2841.86|2841.86|2841.86|0
1633084320000|2021-10-01 10:32:00|2841.92|2841.92|2842.04|2842.04|2842.04|2842.04|2841.92|2841.92|0
1633084330000|2021-10-01 10:32:10|2842.1|2842.1|2843.1|2843.1|2843.1|2843.1|2842.1|2842.1|0
1633084340000|2021-10-01 10:32:20|2843.16|2843.16|2843.05|2843.05|2843.16|2843.16|2843.05|2843.05|0
1633084360000|2021-10-01 10:32:40|2842.99|2842.99|2842.99|2842.99|2843.11|2843.11|2842.99|2842.99|0
1633084370000|2021-10-01 10:32:50|2842.82|2842.82|2842.75|2842.75|2842.82|2842.82|2842.75|2842.75|0
1633084380000|2021-10-01 10:33:00|2842.55|2842.55|2842.32|2842.32|2842.55|2842.55|2842.32|2842.32|0
1633084390000|2021-10-01 10:33:10|2842.17|2842.17|2842.06|2842.06|2842.17|2842.17|2842.06|2842.06|0
1633084400000|2021-10-01 10:33:20|2841.92|2841.92|2841.92|2841.92|2841.92|2841.92|2841.92|2841.92|0
1633084410000|2021-10-01 10:33:30|2841.78|2841.78|2841.78|2841.78|2841.78|2841.78|2841.78|2841.78|0
1633084430000|2021-10-01 10:33:50|2841.71|2841.71|2841.86|2841.86|2841.86|2841.86|2841.71|2841.71|0
1633084440000|2021-10-01 10:34:00|2841.91|2841.91|2842.03|2842.03|2842.03|2842.03|2841.86|2841.86|0
1633084450000|2021-10-01 10:34:10|2842.09|2842.09|2842.36|2842.36|2842.36|2842.36|2841.98|2841.98|0
1633084470000|2021-10-01 10:34:30|2842.16|2842.16|2842.22|2842.22|2842.22|2842.22|2842.16|2842.16|0
1633084480000|2021-10-01 10:34:40|2842.07|2842.07|2841.96|2841.96|2842.07|2842.07|2841.96|2841.96|0
1633084490000|2021-10-01 10:34:50|2841.9|2841.9|2841.9|2841.9|2841.9|2841.9|2841.6|2841.6|0
1633084510000|2021-10-01 10:35:10|2841.83|2841.83|2841.77|2841.77|2841.83|2841.83|2841.77|2841.77|0
1633084520000|2021-10-01 10:35:20|2841.6|2841.6|2841.34|2841.34|2841.6|2841.6|2841.23|2841.23|0
1633084530000|2021-10-01 10:35:30|2841.46|2841.46|2841.39|2841.39|2841.46|2841.46|2841.39|2841.39|0
1633084540000|2021-10-01 10:35:40|2841.03|2841.03|2841.15|2841.15|2841.15|2841.15|2841.03|2841.03|0
1633084550000|2021-10-01 10:35:50|2841.27|2841.27|2841.13|2841.13|2841.7|2841.7|2841.13|2841.13|0
1633084560000|2021-10-01 10:36:00|2840.82|2840.82|2840.57|2840.57|2840.82|2840.82|2840.57|2840.57|0
1633084570000|2021-10-01 10:36:10|2840.41|2840.41|2840.34|2840.34|2840.41|2840.41|2840.34|2840.34|0
1633084580000|2021-10-01 10:36:20|2840.31|2840.31|2840.48|2840.48|2840.48|2840.48|2840.31|2840.31|0
1633084590000|2021-10-01 10:36:30|2840.43|2840.43|2840.56|2840.56|2840.56|2840.56|2840.41|2840.41|0
1633084600000|2021-10-01 10:36:40|2840.5|2840.5|2840.31|2840.31|2840.5|2840.5|2840.31|2840.31|0
1633084610000|2021-10-01 10:36:50|2840.48|2840.48|2840.45|2840.45|2840.48|2840.48|2840.45|2840.45|0
1633084620000|2021-10-01 10:37:00|2840.39|2840.39|2839.98|2839.98|2840.42|2840.42|2839.98|2839.98|0
1633084630000|2021-10-01 10:37:10|2839.92|2839.92|2839.86|2839.86|2839.92|2839.92|2839.52|2839.52|0
1633084640000|2021-10-01 10:37:20|2839.71|2839.71|2839.71|2839.71|2839.71|2839.71|2839.71|2839.71|0
1633084660000|2021-10-01 10:37:40|2839.66|2839.66|2839.53|2839.53|2839.66|2839.66|2839.53|2839.53|0
1633084680000|2021-10-01 10:38:00|2839.65|2839.65|2839.65|2839.65|2839.65|2839.65|2839.65|2839.65|0
1633084690000|2021-10-01 10:38:10|2839.6|2839.6|2839.6|2839.6|2839.6|2839.6|2839.6|2839.6|0
1633084710000|2021-10-01 10:38:30|2839.3|2839.3|2839.19|2839.19|2839.31|2839.31|2839.19|2839.19|0
1633084720000|2021-10-01 10:38:40|2839.31|2839.31|2839.36|2839.36|2839.36|2839.36|2839.31|2839.31|0
1633084730000|2021-10-01 10:38:50|2839.25|2839.25|2839.31|2839.31|2839.31|2839.31|2839.2|2839.2|0
1633084750000|2021-10-01 10:39:10|2839.36|2839.36|2839.68|2839.68|2839.68|2839.68|2839.36|2839.36|0
1633084770000|2021-10-01 10:39:30|2839.47|2839.47|2839.57|2839.57|2839.57|2839.57|2839.47|2839.47|0
1633084780000|2021-10-01 10:39:40|2839.46|2839.46|2839.61|2839.61|2839.61|2839.61|2839.46|2839.46|0
1633084790000|2021-10-01 10:39:50|2839.4|2839.4|2839.11|2839.11|2839.4|2839.4|2839.11|2839.11|0
1633084800000|2021-10-01 10:40:00|2839.05|2839.05|2838.86|2838.86|2839.17|2839.17|2838.75|2838.75|0
1633084810000|2021-10-01 10:40:10|2838.53|2838.53|2838.7|2838.7|2838.7|2838.7|2838.4|2838.4|0
1633084820000|2021-10-01 10:40:20|2838.63|2838.63|2838.73|2838.73|2838.73|2838.73|2838.63|2838.63|0
1633084830000|2021-10-01 10:40:30|2838.53|2838.53|2838.82|2838.82|2838.87|2838.87|2838.53|2838.53|0
1633084840000|2021-10-01 10:40:40|2838.74|2838.74|2838.62|2838.62|2838.74|2838.74|2838.62|2838.62|0
1633084850000|2021-10-01 10:40:50|2838.72|2838.72|2838.72|2838.72|2838.72|2838.72|2838.72|2838.72|0
1633084860000|2021-10-01 10:41:00|2838.45|2838.45|2838.29|2838.29|2838.45|2838.45|2838.29|2838.29|0
1633084870000|2021-10-01 10:41:10|2838.42|2838.42|2838.54|2838.54|2838.54|2838.54|2838.42|2838.42|0
1633084890000|2021-10-01 10:41:30|2838.39|2838.39|2838.39|2838.39|2838.39|2838.39|2838.39|2838.39|0
1633084900000|2021-10-01 10:41:40|2838.35|2838.35|2838.11|2838.11|2838.35|2838.35|2838.11|2838.11|0
1633084910000|2021-10-01 10:41:50|2838.21|2838.21|2839.08|2839.08|2839.08|2839.08|2838.21|2838.21|0
1633084920000|2021-10-01 10:42:00|2838.96|2838.96|2839.22|2839.22|2839.22|2839.22|2838.96|2838.96|0
1633084930000|2021-10-01 10:42:10|2839.37|2839.37|2839.37|2839.37|2839.37|2839.37|2839.37|2839.37|0
1633084940000|2021-10-01 10:42:20|2839.42|2839.42|2839.42|2839.42|2839.57|2839.57|2839.42|2839.42|0
1633084950000|2021-10-01 10:42:30|2839.36|2839.36|2839.36|2839.36|2839.36|2839.36|2839.36|2839.36|0
1633084960000|2021-10-01 10:42:40|2839.31|2839.31|2838.76|2838.76|2839.31|2839.31|2838.76|2838.76|0
1633084970000|2021-10-01 10:42:50|2838.61|2838.61|2838.54|2838.54|2838.61|2838.61|2838.54|2838.54|0
1633084980000|2021-10-01 10:43:00|2838.48|2838.48|2838.42|2838.42|2838.48|2838.48|2838.42|2838.42|0
1633084990000|2021-10-01 10:43:10|2838.52|2838.52|2838.57|2838.57|2838.57|2838.57|2838.52|2838.52|0
1633085000000|2021-10-01 10:43:20|2838.65|2838.65|2839.53|2839.53|2839.53|2839.53|2838.65|2838.65|0
1633085010000|2021-10-01 10:43:30|2839.33|2839.33|2839.68|2839.68|2839.68|2839.68|2839.33|2839.33|0
1633085020000|2021-10-01 10:43:40|2839.83|2839.83|2839.84|2839.84|2839.97|2839.97|2839.83|2839.83|0
1633085030000|2021-10-01 10:43:50|2839.71|2839.71|2839.77|2839.77|2839.77|2839.77|2839.71|2839.71|0
1633085040000|2021-10-01 10:44:00|2839.98|2839.98|2839.98|2839.98|2839.98|2839.98|2839.98|2839.98|0
1633085050000|2021-10-01 10:44:10|2839.85|2839.85|2840.23|2840.23|2840.23|2840.23|2839.85|2839.85|0
1633085060000|2021-10-01 10:44:20|2840.35|2840.35|2840.29|2840.29|2840.35|2840.35|2840.23|2840.23|0
1633085070000|2021-10-01 10:44:30|2840.35|2840.35|2840.41|2840.41|2840.41|2840.41|2840.35|2840.35|0
1633085100000|2021-10-01 10:45:00|2840.31|2840.31|2840.03|2840.03|2840.31|2840.31|2839.68|2839.68|0
1633085110000|2021-10-01 10:45:10|2840.16|2840.16|2839.99|2839.99|2840.16|2840.16|2839.99|2839.99|0
1633085120000|2021-10-01 10:45:20|2839.94|2839.94|2839.94|2839.94|2839.94|2839.94|2839.94|2839.94|0
1633085130000|2021-10-01 10:45:30|2839.81|2839.81|2839.81|2839.81|2839.81|2839.81|2839.81|2839.81|0
1633085140000|2021-10-01 10:45:40|2839.7|2839.7|2839.57|2839.57|2839.7|2839.7|2839.46|2839.46|0
1633085150000|2021-10-01 10:45:50|2839.59|2839.59|2839.46|2839.46|2839.65|2839.65|2839.46|2839.46|0
1633085160000|2021-10-01 10:46:00|2839.52|2839.52|2839.44|2839.44|2839.52|2839.52|2839.44|2839.44|0
1633085170000|2021-10-01 10:46:10|2839.36|2839.36|2839.22|2839.22|2839.36|2839.36|2839.22|2839.22|0
1633085190000|2021-10-01 10:46:30|2839.11|2839.11|2838.83|2838.83|2839.11|2839.11|2838.83|2838.83|0
1633085200000|2021-10-01 10:46:40|2838.77|2838.77|2838.68|2838.68|2838.77|2838.77|2838.57|2838.57|0
1633085210000|2021-10-01 10:46:50|2838.39|2838.39|2838.1|2838.1|2838.39|2838.39|2838.04|2838.04|0
1633085220000|2021-10-01 10:47:00|2837.98|2837.98|2837.98|2837.98|2838.03|2838.03|2837.98|2837.98|0
1633085230000|2021-10-01 10:47:10|2838.1|2838.1|2837.98|2837.98|2838.1|2838.1|2837.98|2837.98|0
1633085240000|2021-10-01 10:47:20|2837.92|2837.92|2837.92|2837.92|2837.92|2837.92|2837.92|2837.92|0
1633085250000|2021-10-01 10:47:30|2838.02|2838.02|2837.86|2837.86|2838.02|2838.02|2837.86|2837.86|0
1633085260000|2021-10-01 10:47:40|2837.8|2837.8|2837.8|2837.8|2837.8|2837.8|2837.8|2837.8|0
1633085270000|2021-10-01 10:47:50|2837.93|2837.93|2838.22|2838.22|2838.22|2838.22|2837.93|2837.93|0
1633085280000|2021-10-01 10:48:00|2838.35|2838.35|2838.51|2838.51|2838.52|2838.52|2838.35|2838.35|0
1633085290000|2021-10-01 10:48:10|2838.44|2838.44|2837.28|2837.28|2838.44|2838.44|2837.28|2837.28|0
1633085300000|2021-10-01 10:48:20|2837.39|2837.39|2837.39|2837.39|2837.39|2837.39|2837.39|2837.39|0
1633085310000|2021-10-01 10:48:30|2837.34|2837.34|2837.39|2837.39|2837.49|2837.49|2837.34|2837.34|0
1633085320000|2021-10-01 10:48:40|2837.53|2837.53|2837.67|2837.67|2837.67|2837.67|2837.53|2837.53|0
1633085340000|2021-10-01 10:49:00|2837.6|2837.6|2837.6|2837.6|2837.6|2837.6|2837.6|2837.6|0
1633085370000|2021-10-01 10:49:30|2837.75|2837.75|2837.82|2837.82|2837.87|2837.87|2837.75|2837.75|0
1633085390000|2021-10-01 10:49:50|2838.11|2838.11|2837.99|2837.99|2838.13|2838.13|2837.99|2837.99|0
1633085400000|2021-10-01 10:50:00|2838.09|2838.09|2838.09|2838.09|2838.09|2838.09|2838.09|2838.09|0
1633085410000|2021-10-01 10:50:10|2838.19|2838.19|2838.26|2838.26|2838.26|2838.26|2838.19|2838.19|0
1633085420000|2021-10-01 10:50:20|2838.27|2838.27|2838.27|2838.27|2838.27|2838.27|2838.27|2838.27|0
1633085430000|2021-10-01 10:50:30|2838.61|2838.61|2838.7|2838.7|2838.7|2838.7|2838.61|2838.61|0
1633085440000|2021-10-01 10:50:40|2838.77|2838.77|2839.04|2839.04|2839.04|2839.04|2838.77|2838.77|0
1633085460000|2021-10-01 10:51:00|2839.02|2839.02|2839.22|2839.22|2839.26|2839.26|2838.96|2838.96|0
1633085470000|2021-10-01 10:51:10|2839.36|2839.36|2840.23|2840.23|2840.23|2840.23|2839.36|2839.36|0
1633085480000|2021-10-01 10:51:20|2840.25|2840.25|2840.25|2840.25|2840.25|2840.25|2840.25|2840.25|0
1633085490000|2021-10-01 10:51:30|2840.37|2840.37|2840.63|2840.63|2840.63|2840.63|2840.37|2840.37|0
1633085510000|2021-10-01 10:51:50|2840.58|2840.58|2840.58|2840.58|2840.58|2840.58|2840.58|2840.58|0
1633085520000|2021-10-01 10:52:00|2840.52|2840.52|2840.35|2840.35|2840.52|2840.52|2840.35|2840.35|0
1633085530000|2021-10-01 10:52:10|2840.5|2840.5|2840.5|2840.5|2840.5|2840.5|2840.5|2840.5|0
1633085540000|2021-10-01 10:52:20|2840.25|2840.25|2839.94|2839.94|2840.25|2840.25|2839.84|2839.84|0
1633085550000|2021-10-01 10:52:30|2839.82|2839.82|2839.52|2839.52|2839.82|2839.82|2839.52|2839.52|0
1633085560000|2021-10-01 10:52:40|2839.33|2839.33|2839.33|2839.33|2839.33|2839.33|2839.33|2839.33|0
1633085570000|2021-10-01 10:52:50|2839.41|2839.41|2839.41|2839.41|2839.41|2839.41|2839.41|2839.41|0
1633085580000|2021-10-01 10:53:00|2839.16|2839.16|2839.11|2839.11|2839.16|2839.16|2839.11|2839.11|0
1633085600000|2021-10-01 10:53:20|2839.35|2839.35|2839.35|2839.35|2839.35|2839.35|2839.35|2839.35|0
1633085610000|2021-10-01 10:53:30|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|0
1633085620000|2021-10-01 10:53:40|2839.31|2839.31|2839.31|2839.31|2839.31|2839.31|2839.31|2839.31|0
1633085630000|2021-10-01 10:53:50|2839.25|2839.25|2839.18|2839.18|2839.42|2839.42|2839.18|2839.18|0
1633085660000|2021-10-01 10:54:20|2839.13|2839.13|2839.26|2839.26|2839.35|2839.35|2839.13|2839.13|0
1633085670000|2021-10-01 10:54:30|2839.4|2839.4|2839.4|2839.4|2839.4|2839.4|2839.4|2839.4|0
1633085680000|2021-10-01 10:54:40|2839.46|2839.46|2839.6|2839.6|2839.6|2839.6|2839.46|2839.46|0
1633085700000|2021-10-01 10:55:00|2839.46|2839.46|2839.46|2839.46|2839.46|2839.46|2839.46|2839.46|0
1633085710000|2021-10-01 10:55:10|2839.4|2839.4|2839.27|2839.27|2839.4|2839.4|2839.27|2839.27|0
1633085720000|2021-10-01 10:55:20|2839.14|2839.14|2839.14|2839.14|2839.14|2839.14|2839.14|2839.14|0
1633085740000|2021-10-01 10:55:40|2839.16|2839.16|2839.66|2839.66|2839.66|2839.66|2839.16|2839.16|0
1633085750000|2021-10-01 10:55:50|2839.95|2839.95|2840.09|2840.09|2840.09|2840.09|2839.95|2839.95|0
1633085760000|2021-10-01 10:56:00|2839.95|2839.95|2840.02|2840.02|2840.02|2840.02|2839.95|2839.95|0
1633085790000|2021-10-01 10:56:30|2839.97|2839.97|2839.9|2839.9|2839.97|2839.97|2839.9|2839.9|0
1633085800000|2021-10-01 10:56:40|2839.97|2839.97|2840.12|2840.12|2840.12|2840.12|2839.97|2839.97|0
1633085820000|2021-10-01 10:57:00|2840|2840|2839.63|2839.63|2840.12|2840.12|2839.63|2839.63|0
1633085830000|2021-10-01 10:57:10|2839.57|2839.57|2839.57|2839.57|2839.57|2839.57|2839.57|2839.57|0
1633085860000|2021-10-01 10:57:40|2839.63|2839.63|2839.69|2839.69|2839.69|2839.69|2839.63|2839.63|0
1633085870000|2021-10-01 10:57:50|2839.79|2839.79|2839.79|2839.79|2839.79|2839.79|2839.79|2839.79|0
1633085880000|2021-10-01 10:58:00|2839.49|2839.49|2839.54|2839.54|2839.66|2839.66|2839.49|2839.49|0
1633085900000|2021-10-01 10:58:20|2839.41|2839.41|2839.76|2839.76|2839.77|2839.77|2839.41|2839.41|0
1633085910000|2021-10-01 10:58:30|2839.81|2839.81|2839.57|2839.57|2839.81|2839.81|2839.57|2839.57|0
1633085950000|2021-10-01 10:59:10|2839.62|2839.62|2839.67|2839.67|2839.82|2839.82|2839.62|2839.62|0
1633085960000|2021-10-01 10:59:20|2839.73|2839.73|2840.27|2840.27|2840.27|2840.27|2839.73|2839.73|0
1633085970000|2021-10-01 10:59:30|2840.39|2840.39|2840.39|2840.39|2840.39|2840.39|2840.39|2840.39|0
1633085980000|2021-10-01 10:59:40|2840.51|2840.51|2840.45|2840.45|2840.51|2840.51|2840.45|2840.45|0
1633086000000|2021-10-01 11:00:00|2840.49|2840.49|2840.33|2840.33|2840.49|2840.49|2840.33|2840.33|0
1633086010000|2021-10-01 11:00:10|2840.38|2840.38|2839.93|2839.93|2840.38|2840.38|2839.93|2839.93|0
1633086020000|2021-10-01 11:00:20|2839.5|2839.5|2838.91|2838.91|2839.5|2839.5|2838.91|2838.91|0
1633086030000|2021-10-01 11:00:30|2839.06|2839.06|2838.97|2838.97|2839.06|2839.06|2838.91|2838.91|0
1633086040000|2021-10-01 11:00:40|2839.17|2839.17|2839.38|2839.38|2839.38|2839.38|2839.17|2839.17|0
1633086060000|2021-10-01 11:01:00|2839.67|2839.67|2839.67|2839.67|2839.67|2839.67|2839.67|2839.67|0
1633086070000|2021-10-01 11:01:10|2839.82|2839.82|2839.68|2839.68|2840.05|2840.05|2839.68|2839.68|0
1633086080000|2021-10-01 11:01:20|2839.61|2839.61|2839.61|2839.61|2839.61|2839.61|2839.61|2839.61|0
1633086090000|2021-10-01 11:01:30|2839.56|2839.56|2839.67|2839.67|2839.67|2839.67|2839.54|2839.54|0
1633086100000|2021-10-01 11:01:40|2839.87|2839.87|2840.34|2840.34|2840.34|2840.34|2839.87|2839.87|0
1633086110000|2021-10-01 11:01:50|2840.47|2840.47|2840.47|2840.47|2840.47|2840.47|2840.47|2840.47|0
1633086120000|2021-10-01 11:02:00|2840.52|2840.52|2840.97|2840.97|2840.97|2840.97|2840.52|2840.52|0
1633086130000|2021-10-01 11:02:10|2840.91|2840.91|2840.91|2840.91|2840.91|2840.91|2840.91|2840.91|0
1633086140000|2021-10-01 11:02:20|2840.96|2840.96|2841.16|2841.16|2841.16|2841.16|2840.96|2840.96|0
1633086150000|2021-10-01 11:02:30|2841.29|2841.29|2841.22|2841.22|2841.29|2841.29|2841.22|2841.22|0
1633086160000|2021-10-01 11:02:40|2841.16|2841.16|2842.09|2842.09|2842.09|2842.09|2841.16|2841.16|0
1633086170000|2021-10-01 11:02:50|2842.22|2842.22|2842.22|2842.22|2842.22|2842.22|2842.22|2842.22|0
1633086180000|2021-10-01 11:03:00|2842.24|2842.24|2842.28|2842.28|2842.3|2842.3|2842.24|2842.24|0
1633086190000|2021-10-01 11:03:10|2842.26|2842.26|2842.03|2842.03|2842.26|2842.26|2842.03|2842.03|0
1633086200000|2021-10-01 11:03:20|2842.23|2842.23|2842.23|2842.23|2842.23|2842.23|2842.23|2842.23|0
1633086210000|2021-10-01 11:03:30|2842.38|2842.38|2842.38|2842.38|2842.38|2842.38|2842.38|2842.38|0
1633086220000|2021-10-01 11:03:40|2842.62|2842.62|2842.62|2842.62|2842.62|2842.62|2842.62|2842.62|0
1633086230000|2021-10-01 11:03:50|2842.77|2842.77|2842.92|2842.92|2842.92|2842.92|2842.77|2842.77|0
1633086240000|2021-10-01 11:04:00|2842.88|2842.88|2842.83|2842.83|2842.94|2842.94|2842.83|2842.83|0
1633086250000|2021-10-01 11:04:10|2842.58|2842.58|2843.81|2843.81|2843.81|2843.81|2842.58|2842.58|0
1633086260000|2021-10-01 11:04:20|2843.88|2843.88|2844.01|2844.01|2844.01|2844.01|2843.88|2843.88|0
1633086270000|2021-10-01 11:04:30|2844.08|2844.08|2844.18|2844.18|2844.18|2844.18|2844.08|2844.08|0
1633086280000|2021-10-01 11:04:40|2844.24|2844.24|2844.35|2844.35|2844.35|2844.35|2844.24|2844.24|0
1633086290000|2021-10-01 11:04:50|2844.5|2844.5|2844.48|2844.48|2844.5|2844.5|2844.48|2844.48|0
1633086300000|2021-10-01 11:05:00|2844.52|2844.52|2844.58|2844.58|2844.58|2844.58|2844.52|2844.52|0
1633086310000|2021-10-01 11:05:10|2844.54|2844.54|2844.44|2844.44|2844.57|2844.57|2844.44|2844.44|0
1633086320000|2021-10-01 11:05:20|2844.3|2844.3|2844.3|2844.3|2844.3|2844.3|2844.3|2844.3|0
1633086330000|2021-10-01 11:05:30|2844.19|2844.19|2843.88|2843.88|2844.3|2844.3|2843.88|2843.88|0
1633086340000|2021-10-01 11:05:40|2844|2844|2843.75|2843.75|2844|2844|2843.75|2843.75|0
1633086350000|2021-10-01 11:05:50|2843.87|2843.87|2843.86|2843.86|2843.98|2843.98|2843.86|2843.86|0
1633086360000|2021-10-01 11:06:00|2844|2844|2843.86|2843.86|2844|2844|2843.81|2843.81|0
1633086370000|2021-10-01 11:06:10|2843.71|2843.71|2843.71|2843.71|2843.71|2843.71|2843.71|2843.71|0
1633086380000|2021-10-01 11:06:20|2843.7|2843.7|2843.96|2843.96|2843.96|2843.96|2843.7|2843.7|0
1633086390000|2021-10-01 11:06:30|2843.83|2843.83|2843.19|2843.19|2843.83|2843.83|2843.19|2843.19|0
1633086400000|2021-10-01 11:06:40|2843.31|2843.31|2843.3|2843.3|2843.42|2843.42|2843.19|2843.19|0
1633086410000|2021-10-01 11:06:50|2843.24|2843.24|2843.08|2843.08|2843.24|2843.24|2843.08|2843.08|0
1633086430000|2021-10-01 11:07:10|2843.29|2843.29|2843.29|2843.29|2843.29|2843.29|2843.29|2843.29|0
1633086440000|2021-10-01 11:07:20|2843.19|2843.19|2843.19|2843.19|2843.19|2843.19|2843.19|2843.19|0
1633086450000|2021-10-01 11:07:30|2843.25|2843.25|2843.25|2843.25|2843.25|2843.25|2843.25|2843.25|0
1633086480000|2021-10-01 11:08:00|2843.3|2843.3|2843.33|2843.33|2843.33|2843.33|2843.19|2843.19|0
1633086490000|2021-10-01 11:08:10|2843.39|2843.39|2843.38|2843.38|2843.65|2843.65|2843.38|2843.38|0
1633086510000|2021-10-01 11:08:30|2843.43|2843.43|2843.27|2843.27|2843.43|2843.43|2843.27|2843.27|0
1633086520000|2021-10-01 11:08:40|2843.23|2843.23|2843.23|2843.23|2843.29|2843.29|2843.23|2843.23|0
1633086530000|2021-10-01 11:08:50|2843.17|2843.17|2843.17|2843.17|2843.17|2843.17|2843.17|2843.17|0
1633086540000|2021-10-01 11:09:00|2843.46|2843.46|2843.55|2843.55|2843.55|2843.55|2843.41|2843.41|0
1633086550000|2021-10-01 11:09:10|2843.5|2843.5|2843.42|2843.42|2843.5|2843.5|2843.39|2843.39|0
1633086560000|2021-10-01 11:09:20|2843.53|2843.53|2843.81|2843.81|2843.81|2843.81|2843.53|2843.53|0
1633086580000|2021-10-01 11:09:40|2843.76|2843.76|2843.76|2843.76|2843.76|2843.76|2843.76|2843.76|0
1633086590000|2021-10-01 11:09:50|2843.71|2843.71|2844.01|2844.01|2844.01|2844.01|2843.71|2843.71|0
1633086600000|2021-10-01 11:10:00|2843.96|2843.96|2844.01|2844.01|2844.01|2844.01|2843.96|2843.96|0
1633086610000|2021-10-01 11:10:10|2843.95|2843.95|2843.95|2843.95|2843.95|2843.95|2843.95|2843.95|0
1633086620000|2021-10-01 11:10:20|2843.59|2843.59|2843.59|2843.59|2843.59|2843.59|2843.59|2843.59|0
1633086630000|2021-10-01 11:10:30|2843.71|2843.71|2843.97|2843.97|2843.97|2843.97|2843.71|2843.71|0
1633086640000|2021-10-01 11:10:40|2843.82|2843.82|2843.82|2843.82|2843.82|2843.82|2843.82|2843.82|0
1633086650000|2021-10-01 11:10:50|2844.1|2844.1|2844|2844|2844.1|2844.1|2844|2844|0
1633086660000|2021-10-01 11:11:00|2843.9|2843.9|2843.9|2843.9|2843.9|2843.9|2843.9|2843.9|0
1633086680000|2021-10-01 11:11:20|2843.78|2843.78|2843.78|2843.78|2843.78|2843.78|2843.78|2843.78|0
1633086690000|2021-10-01 11:11:30|2843.65|2843.65|2843.59|2843.59|2843.7|2843.7|2843.59|2843.59|0
1633086700000|2021-10-01 11:11:40|2843.54|2843.54|2843.36|2843.36|2843.61|2843.61|2843.36|2843.36|0
1633086710000|2021-10-01 11:11:50|2843.43|2843.43|2843.36|2843.36|2843.43|2843.43|2843.3|2843.3|0
1633086720000|2021-10-01 11:12:00|2843.48|2843.48|2843.25|2843.25|2843.48|2843.48|2843.25|2843.25|0
1633086730000|2021-10-01 11:12:10|2843.93|2843.93|2844.22|2844.22|2844.28|2844.28|2843.93|2843.93|0
1633086740000|2021-10-01 11:12:20|2844.26|2844.26|2844.99|2844.99|2844.99|2844.99|2844.26|2844.26|0
1633086750000|2021-10-01 11:12:30|2845.09|2845.09|2845.2|2845.2|2845.21|2845.21|2845.09|2845.09|0
1633086770000|2021-10-01 11:12:50|2845.16|2845.16|2845.13|2845.13|2845.16|2845.16|2845.13|2845.13|0
1633086790000|2021-10-01 11:13:10|2845.2|2845.2|2845.86|2845.86|2845.86|2845.86|2845.2|2845.2|0
1633086800000|2021-10-01 11:13:20|2846|2846|2846.35|2846.35|2846.35|2846.35|2846|2846|0
1633086810000|2021-10-01 11:13:30|2846.57|2846.57|2846.44|2846.44|2846.57|2846.57|2846.44|2846.44|0
1633086840000|2021-10-01 11:14:00|2846.39|2846.39|2845.97|2845.97|2846.39|2846.39|2845.9|2845.9|0
1633086850000|2021-10-01 11:14:10|2845.82|2845.82|2845.8|2845.8|2845.82|2845.82|2845.8|2845.8|0
1633086860000|2021-10-01 11:14:20|2845.86|2845.86|2846.03|2846.03|2846.03|2846.03|2845.86|2845.86|0
1633086870000|2021-10-01 11:14:30|2846.12|2846.12|2846.2|2846.2|2846.2|2846.2|2846.12|2846.12|0
1633086880000|2021-10-01 11:14:40|2846.35|2846.35|2846.56|2846.56|2846.56|2846.56|2846.35|2846.35|0
1633086890000|2021-10-01 11:14:50|2846.5|2846.5|2846.5|2846.5|2846.5|2846.5|2846.5|2846.5|0
1633086900000|2021-10-01 11:15:00|2846.56|2846.56|2846.97|2846.97|2847.1|2847.1|2846.53|2846.53|0
1633086910000|2021-10-01 11:15:10|2846.85|2846.85|2846.85|2846.85|2846.85|2846.85|2846.85|2846.85|0
1633086920000|2021-10-01 11:15:20|2846.78|2846.78|2846.78|2846.78|2846.78|2846.78|2846.78|2846.78|0
1633086930000|2021-10-01 11:15:30|2846.72|2846.72|2846.72|2846.72|2846.72|2846.72|2846.72|2846.72|0
1633086940000|2021-10-01 11:15:40|2846.78|2846.78|2847.01|2847.01|2847.01|2847.01|2846.64|2846.64|0
1633086950000|2021-10-01 11:15:50|2846.89|2846.89|2846.76|2846.76|2846.89|2846.89|2846.76|2846.76|0
1633086960000|2021-10-01 11:16:00|2846.83|2846.83|2847.42|2847.42|2847.42|2847.42|2846.83|2846.83|0
1633086970000|2021-10-01 11:16:10|2847.32|2847.32|2847.23|2847.23|2847.32|2847.32|2847.11|2847.11|0
1633086990000|2021-10-01 11:16:30|2847.11|2847.11|2846.99|2846.99|2847.11|2847.11|2846.99|2846.99|0
1633087000000|2021-10-01 11:16:40|2846.93|2846.93|2846.93|2846.93|2846.93|2846.93|2846.93|2846.93|0
1633087010000|2021-10-01 11:16:50|2846.87|2846.87|2847.12|2847.12|2847.12|2847.12|2846.87|2846.87|0
1633087020000|2021-10-01 11:17:00|2847.18|2847.18|2847.18|2847.18|2847.18|2847.18|2847.18|2847.18|0
1633087030000|2021-10-01 11:17:10|2847.06|2847.06|2847.07|2847.07|2847.25|2847.25|2847.06|2847.06|0
1633087040000|2021-10-01 11:17:20|2847.12|2847.12|2847.03|2847.03|2847.18|2847.18|2846.88|2846.88|0
1633087050000|2021-10-01 11:17:30|2846.97|2846.97|2846.93|2846.93|2847.03|2847.03|2846.93|2846.93|0
1633087060000|2021-10-01 11:17:40|2846.78|2846.78|2846.9|2846.9|2846.9|2846.9|2846.78|2846.78|0
1633087070000|2021-10-01 11:17:50|2846.84|2846.84|2846.77|2846.77|2846.84|2846.84|2846.77|2846.77|0
1633087090000|2021-10-01 11:18:10|2846.68|2846.68|2846.64|2846.64|2846.68|2846.68|2846.64|2846.64|0
1633087100000|2021-10-01 11:18:20|2846.57|2846.57|2846.53|2846.53|2846.57|2846.57|2846.53|2846.53|0
1633087110000|2021-10-01 11:18:30|2846.4|2846.4|2846.4|2846.4|2846.4|2846.4|2846.4|2846.4|0
1633087120000|2021-10-01 11:18:40|2846.36|2846.36|2846.46|2846.46|2846.46|2846.46|2846.36|2846.36|0
1633087130000|2021-10-01 11:18:50|2846.61|2846.61|2846.61|2846.61|2846.61|2846.61|2846.61|2846.61|0
1633087140000|2021-10-01 11:19:00|2846.89|2846.89|2846.89|2846.89|2846.89|2846.89|2846.89|2846.89|0
1633087150000|2021-10-01 11:19:10|2846.91|2846.91|2847.25|2847.25|2847.25|2847.25|2846.91|2846.91|0
1633087160000|2021-10-01 11:19:20|2847.39|2847.39|2847.46|2847.46|2847.46|2847.46|2847.39|2847.39|0
1633087170000|2021-10-01 11:19:30|2847.59|2847.59|2847.74|2847.74|2847.74|2847.74|2847.59|2847.59|0
1633087180000|2021-10-01 11:19:40|2847.67|2847.67|2847.73|2847.73|2847.73|2847.73|2847.67|2847.67|0
1633087190000|2021-10-01 11:19:50|2847.69|2847.69|2847.74|2847.74|2847.8|2847.8|2847.69|2847.69|0
1633087200000|2021-10-01 11:20:00|2847.88|2847.88|2847.9|2847.9|2847.9|2847.9|2847.88|2847.88|0
1633087210000|2021-10-01 11:20:10|2848.05|2848.05|2848.8|2848.8|2848.8|2848.8|2848.05|2848.05|0
1633087220000|2021-10-01 11:20:20|2848.9|2848.9|2849.03|2849.03|2849.05|2849.05|2848.9|2848.9|0
1633087230000|2021-10-01 11:20:30|2849.07|2849.07|2849.29|2849.29|2849.29|2849.29|2849.07|2849.07|0
1633087240000|2021-10-01 11:20:40|2849.22|2849.22|2849.32|2849.32|2849.32|2849.32|2849.16|2849.16|0
1633087250000|2021-10-01 11:20:50|2849.42|2849.42|2849.48|2849.48|2849.48|2849.48|2849.42|2849.42|0
1633087260000|2021-10-01 11:21:00|2849.52|2849.52|2849.42|2849.42|2849.52|2849.52|2849.28|2849.28|0
1633087270000|2021-10-01 11:21:10|2849.27|2849.27|2849.76|2849.76|2849.76|2849.76|2849.27|2849.27|0
1633087280000|2021-10-01 11:21:20|2849.64|2849.64|2849.76|2849.76|2849.76|2849.76|2849.58|2849.58|0
1633087290000|2021-10-01 11:21:30|2850.04|2850.04|2849.86|2849.86|2850.04|2850.04|2849.81|2849.81|0
1633087300000|2021-10-01 11:21:40|2849.92|2849.92|2850.04|2850.04|2850.04|2850.04|2849.92|2849.92|0
1633087310000|2021-10-01 11:21:50|2849.98|2849.98|2850.08|2850.08|2850.08|2850.08|2849.98|2849.98|0
1633087320000|2021-10-01 11:22:00|2850.13|2850.13|2850.19|2850.19|2850.19|2850.19|2850.13|2850.13|0
1633087330000|2021-10-01 11:22:10|2850.25|2850.25|2850.28|2850.28|2850.32|2850.32|2850.25|2850.25|0
1633087340000|2021-10-01 11:22:20|2850.35|2850.35|2850.36|2850.36|2850.36|2850.36|2850.35|2850.35|0
1633087350000|2021-10-01 11:22:30|2850.51|2850.51|2850.51|2850.51|2850.51|2850.51|2850.51|2850.51|0
1633087360000|2021-10-01 11:22:40|2850.45|2850.45|2850.52|2850.52|2850.52|2850.52|2850.45|2850.45|0
1633087380000|2021-10-01 11:23:00|2850.59|2850.59|2850.59|2850.59|2850.59|2850.59|2850.59|2850.59|0
1633087390000|2021-10-01 11:23:10|2850.73|2850.73|2850.93|2850.93|2851.07|2851.07|2850.73|2850.73|0
1633087400000|2021-10-01 11:23:20|2850.73|2850.73|2850.94|2850.94|2850.94|2850.94|2850.61|2850.61|0
1633087410000|2021-10-01 11:23:30|2850.84|2850.84|2850.94|2850.94|2850.94|2850.94|2850.84|2850.84|0
1633087420000|2021-10-01 11:23:40|2850.87|2850.87|2850.9|2850.9|2851.02|2851.02|2850.87|2850.87|0
1633087430000|2021-10-01 11:23:50|2850.79|2850.79|2850.79|2850.79|2850.85|2850.85|2850.79|2850.79|0
1633087440000|2021-10-01 11:24:00|2850.81|2850.81|2850.74|2850.74|2850.86|2850.86|2850.74|2850.74|0
1633087450000|2021-10-01 11:24:10|2850.63|2850.63|2850.63|2850.63|2850.63|2850.63|2850.63|2850.63|0
1633087460000|2021-10-01 11:24:20|2850.57|2850.57|2850.69|2850.69|2850.69|2850.69|2850.57|2850.57|0
1633087470000|2021-10-01 11:24:30|2850.63|2850.63|2850.69|2850.69|2850.69|2850.69|2850.63|2850.63|0
1633087480000|2021-10-01 11:24:40|2850.56|2850.56|2850.57|2850.57|2850.63|2850.63|2850.56|2850.56|0
1633087490000|2021-10-01 11:24:50|2850.5|2850.5|2850.72|2850.72|2850.72|2850.72|2850.5|2850.5|0
1633087500000|2021-10-01 11:25:00|2850.83|2850.83|2851.07|2851.07|2851.07|2851.07|2850.83|2850.83|0
1633087510000|2021-10-01 11:25:10|2850.95|2850.95|2851.08|2851.08|2851.13|2851.13|2850.95|2850.95|0
1633087520000|2021-10-01 11:25:20|2851.01|2851.01|2851.18|2851.18|2851.29|2851.29|2851.01|2851.01|0
1633087530000|2021-10-01 11:25:30|2851.11|2851.11|2851.72|2851.72|2851.72|2851.72|2851.11|2851.11|0
1633087540000|2021-10-01 11:25:40|2851.82|2851.82|2851.82|2851.82|2851.82|2851.82|2851.82|2851.82|0
1633087560000|2021-10-01 11:26:00|2851.72|2851.72|2851.89|2851.89|2851.89|2851.89|2851.35|2851.35|0
1633087570000|2021-10-01 11:26:10|2852.01|2852.01|2852.01|2852.01|2852.01|2852.01|2851.89|2851.89|0
1633087580000|2021-10-01 11:26:20|2852.12|2852.12|2852.36|2852.36|2852.36|2852.36|2852.12|2852.12|0
1633087590000|2021-10-01 11:26:30|2852.48|2852.48|2852.48|2852.48|2852.48|2852.48|2852.48|2852.48|0
1633087600000|2021-10-01 11:26:40|2852.54|2852.54|2852.54|2852.54|2852.54|2852.54|2852.54|2852.54|0
1633087610000|2021-10-01 11:26:50|2852.65|2852.65|2852.54|2852.54|2852.72|2852.72|2852.54|2852.54|0
1633087620000|2021-10-01 11:27:00|2852.69|2852.69|2852.55|2852.55|2852.69|2852.69|2852.55|2852.55|0
1633087630000|2021-10-01 11:27:10|2852.49|2852.49|2852.9|2852.9|2852.9|2852.9|2852.49|2852.49|0
1633087640000|2021-10-01 11:27:20|2852.96|2852.96|2852.92|2852.92|2853.06|2853.06|2852.92|2852.92|0
1633087650000|2021-10-01 11:27:30|2852.86|2852.86|2852.72|2852.72|2852.87|2852.87|2852.72|2852.72|0
1633087660000|2021-10-01 11:27:40|2852.59|2852.59|2852.59|2852.59|2852.59|2852.59|2852.59|2852.59|0
1633087670000|2021-10-01 11:27:50|2852.58|2852.58|2852.64|2852.64|2852.64|2852.64|2852.58|2852.58|0
1633087680000|2021-10-01 11:28:00|2852.47|2852.47|2852.28|2852.28|2852.47|2852.47|2852.28|2852.28|0
1633087690000|2021-10-01 11:28:10|2851.88|2851.88|2851.59|2851.59|2851.88|2851.88|2851.59|2851.59|0
1633087700000|2021-10-01 11:28:20|2851.45|2851.45|2851.2|2851.2|2851.49|2851.49|2851.2|2851.2|0
1633087720000|2021-10-01 11:28:40|2851.09|2851.09|2851.09|2851.09|2851.09|2851.09|2851.09|2851.09|0
1633087730000|2021-10-01 11:28:50|2851.2|2851.2|2851.27|2851.27|2851.27|2851.27|2851.2|2851.2|0
1633087740000|2021-10-01 11:29:00|2851.43|2851.43|2851.67|2851.67|2851.72|2851.72|2851.43|2851.43|0
1633087750000|2021-10-01 11:29:10|2851.8|2851.8|2851.8|2851.8|2851.8|2851.8|2851.8|2851.8|0
1633087760000|2021-10-01 11:29:20|2852.1|2852.1|2852.5|2852.5|2852.5|2852.5|2852.1|2852.1|0
1633087800000|2021-10-01 11:30:00|2852.68|2852.68|2852.74|2852.74|2852.74|2852.74|2852.68|2852.68|0
1633087820000|2021-10-01 11:30:20|2852.55|2852.55|2852.55|2852.55|2852.55|2852.55|2852.55|2852.55|0
1633087830000|2021-10-01 11:30:30|2852.48|2852.48|2852.33|2852.33|2852.48|2852.48|2852.33|2852.33|0
1633087840000|2021-10-01 11:30:40|2852.28|2852.28|2852.13|2852.13|2852.28|2852.28|2852.13|2852.13|0
1633087860000|2021-10-01 11:31:00|2852.34|2852.34|2852.21|2852.21|2852.34|2852.34|2852.21|2852.21|0
1633087870000|2021-10-01 11:31:10|2852.14|2852.14|2852.14|2852.14|2852.14|2852.14|2852.14|2852.14|0
1633087880000|2021-10-01 11:31:20|2852.2|2852.2|2852.48|2852.48|2852.48|2852.48|2852.2|2852.2|0
1633087890000|2021-10-01 11:31:30|2852.55|2852.55|2852.55|2852.55|2852.55|2852.55|2852.55|2852.55|0
1633087900000|2021-10-01 11:31:40|2852.49|2852.49|2852.49|2852.49|2852.49|2852.49|2852.49|2852.49|0
1633087910000|2021-10-01 11:31:50|2852.63|2852.63|2852.64|2852.64|2852.64|2852.64|2852.58|2852.58|0
1633087930000|2021-10-01 11:32:10|2852.53|2852.53|2852.99|2852.99|2852.99|2852.99|2852.11|2852.11|0
1633087950000|2021-10-01 11:32:30|2853.01|2853.01|2853.02|2853.02|2853.02|2853.02|2853.01|2853.01|0
1633087960000|2021-10-01 11:32:40|2853.17|2853.17|2853.17|2853.17|2853.17|2853.17|2853.17|2853.17|0
1633087970000|2021-10-01 11:32:50|2853.28|2853.28|2853.35|2853.35|2853.35|2853.35|2853.28|2853.28|0
1633087980000|2021-10-01 11:33:00|2853.41|2853.41|2853.8|2853.8|2853.8|2853.8|2853.27|2853.27|0
1633087990000|2021-10-01 11:33:10|2853.94|2853.94|2854.84|2854.84|2854.84|2854.84|2853.94|2853.94|0
1633088000000|2021-10-01 11:33:20|2854.97|2854.97|2855.26|2855.26|2855.26|2855.26|2854.97|2854.97|0
1633088010000|2021-10-01 11:33:30|2855.11|2855.11|2855.1|2855.1|2855.11|2855.11|2855.04|2855.04|0
1633088020000|2021-10-01 11:33:40|2855.31|2855.31|2855.36|2855.36|2855.36|2855.36|2855.31|2855.31|0
1633088040000|2021-10-01 11:34:00|2855.26|2855.26|2855.08|2855.08|2855.26|2855.26|2854.91|2854.91|0
1633088060000|2021-10-01 11:34:20|2854.52|2854.52|2854.62|2854.62|2854.62|2854.62|2854.52|2854.52|0
1633088070000|2021-10-01 11:34:30|2854.74|2854.74|2854.74|2854.74|2854.74|2854.74|2854.74|2854.74|0
1633088080000|2021-10-01 11:34:40|2854.81|2854.81|2854.81|2854.81|2854.81|2854.81|2854.81|2854.81|0
1633088090000|2021-10-01 11:34:50|2854.69|2854.69|2854.69|2854.69|2854.81|2854.81|2854.69|2854.69|0
1633088100000|2021-10-01 11:35:00|2854.62|2854.62|2855.04|2855.04|2855.04|2855.04|2854.62|2854.62|0
1633088110000|2021-10-01 11:35:10|2855.19|2855.19|2855.03|2855.03|2855.19|2855.19|2855.03|2855.03|0
1633088120000|2021-10-01 11:35:20|2855.01|2855.01|2855.12|2855.12|2855.12|2855.12|2855.01|2855.01|0
1633088130000|2021-10-01 11:35:30|2854.97|2854.97|2855.17|2855.17|2855.17|2855.17|2854.97|2854.97|0
1633088140000|2021-10-01 11:35:40|2855.03|2855.03|2855.03|2855.03|2855.03|2855.03|2855.03|2855.03|0
1633088150000|2021-10-01 11:35:50|2855.18|2855.18|2855.39|2855.39|2855.39|2855.39|2854.88|2854.88|0
1633088160000|2021-10-01 11:36:00|2855.25|2855.25|2855.25|2855.25|2855.25|2855.25|2855.25|2855.25|0
1633088170000|2021-10-01 11:36:10|2855.35|2855.35|2856.01|2856.01|2856.01|2856.01|2855.35|2855.35|0
1633088180000|2021-10-01 11:36:20|2855.98|2855.98|2855.8|2855.8|2856.23|2856.23|2855.8|2855.8|0
1633088190000|2021-10-01 11:36:30|2855.92|2855.92|2856.25|2856.25|2856.25|2856.25|2855.92|2855.92|0
1633088200000|2021-10-01 11:36:40|2856.38|2856.38|2856.29|2856.29|2856.43|2856.43|2856.29|2856.29|0
1633088210000|2021-10-01 11:36:50|2856.55|2856.55|2856.55|2856.55|2856.55|2856.55|2856.55|2856.55|0
1633088220000|2021-10-01 11:37:00|2856.66|2856.66|2857.58|2857.58|2857.58|2857.58|2856.66|2856.66|0
1633088230000|2021-10-01 11:37:10|2857.71|2857.71|2857.94|2857.94|2857.94|2857.94|2857.71|2857.71|0
1633088240000|2021-10-01 11:37:20|2858|2858|2858.22|2858.22|2858.22|2858.22|2858|2858|0
1633088250000|2021-10-01 11:37:30|2858.27|2858.27|2858.11|2858.11|2858.27|2858.27|2858.11|2858.11|0
1633088260000|2021-10-01 11:37:40|2858.36|2858.36|2858.26|2858.26|2858.36|2858.36|2858.26|2858.26|0
1633088280000|2021-10-01 11:38:00|2858.49|2858.49|2858.54|2858.54|2858.54|2858.54|2858.49|2858.49|0
1633088290000|2021-10-01 11:38:10|2858.61|2858.61|2858.48|2858.48|2858.61|2858.61|2858.48|2858.48|0
1633088300000|2021-10-01 11:38:20|2858.33|2858.33|2858.33|2858.33|2858.33|2858.33|2858.33|2858.33|0
1633088320000|2021-10-01 11:38:40|2858.28|2858.28|2858.22|2858.22|2858.28|2858.28|2858.22|2858.22|0
1633088340000|2021-10-01 11:39:00|2858.08|2858.08|2858.08|2858.08|2858.08|2858.08|2858.08|2858.08|0
1633088370000|2021-10-01 11:39:30|2858.1|2858.1|2858.38|2858.38|2858.38|2858.38|2858.1|2858.1|0
1633088380000|2021-10-01 11:39:40|2858.25|2858.25|2858.32|2858.32|2858.35|2858.35|2858.25|2858.25|0
1633088390000|2021-10-01 11:39:50|2858.2|2858.2|2858.28|2858.28|2858.28|2858.28|2858.2|2858.2|0
1633088400000|2021-10-01 11:40:00|2858.41|2858.41|2858.65|2858.65|2858.65|2858.65|2858.41|2858.41|0
1633088410000|2021-10-01 11:40:10|2858.77|2858.77|2858.89|2858.89|2858.97|2858.97|2858.77|2858.77|0
1633088420000|2021-10-01 11:40:20|2859|2859|2859|2859|2859|2859|2859|2859|0
1633088430000|2021-10-01 11:40:30|2858.85|2858.85|2859|2859|2859|2859|2858.85|2858.85|0
1633088450000|2021-10-01 11:40:50|2859.11|2859.11|2859.14|2859.14|2859.2|2859.2|2859.11|2859.11|0
1633088460000|2021-10-01 11:41:00|2859.02|2859.02|2858.75|2858.75|2859.14|2859.14|2858.75|2858.75|0
1633088470000|2021-10-01 11:41:10|2858.86|2858.86|2858.75|2858.75|2858.86|2858.86|2858.75|2858.75|0
1633088480000|2021-10-01 11:41:20|2858.87|2858.87|2858.87|2858.87|2858.87|2858.87|2858.87|2858.87|0
1633088490000|2021-10-01 11:41:30|2858.77|2858.77|2858.71|2858.71|2858.77|2858.77|2858.66|2858.66|0
1633088500000|2021-10-01 11:41:40|2858.84|2858.84|2858.84|2858.84|2858.84|2858.84|2858.84|2858.84|0
1633088510000|2021-10-01 11:41:50|2858.98|2858.98|2859.19|2859.19|2859.19|2859.19|2858.98|2858.98|0
1633088530000|2021-10-01 11:42:10|2859.32|2859.32|2859.32|2859.32|2859.32|2859.32|2859.32|2859.32|0
1633088560000|2021-10-01 11:42:40|2859.39|2859.39|2860.08|2860.08|2860.08|2860.08|2859.39|2859.39|0
1633088570000|2021-10-01 11:42:50|2860.07|2860.07|2860.05|2860.05|2860.08|2860.08|2860.05|2860.05|0
1633088580000|2021-10-01 11:43:00|2859.68|2859.68|2859.92|2859.92|2859.92|2859.92|2859.68|2859.68|0
1633088590000|2021-10-01 11:43:10|2859.8|2859.8|2859.73|2859.73|2859.8|2859.8|2859.67|2859.67|0
1633088600000|2021-10-01 11:43:20|2859.84|2859.84|2859.8|2859.8|2859.84|2859.84|2859.69|2859.69|0
1633088610000|2021-10-01 11:43:30|2860|2860|2859.89|2859.89|2860.06|2860.06|2859.89|2859.89|0
1633088620000|2021-10-01 11:43:40|2859.78|2859.78|2859.54|2859.54|2859.78|2859.78|2859.54|2859.54|0
1633088630000|2021-10-01 11:43:50|2859.34|2859.34|2859.34|2859.34|2859.34|2859.34|2859.34|2859.34|0
1633088640000|2021-10-01 11:44:00|2859.46|2859.46|2859.61|2859.61|2859.78|2859.78|2859.32|2859.32|0
1633088650000|2021-10-01 11:44:10|2859.56|2859.56|2859.56|2859.56|2859.56|2859.56|2859.56|2859.56|0
1633088660000|2021-10-01 11:44:20|2859.46|2859.46|2859.46|2859.46|2859.46|2859.46|2859.46|2859.46|0
1633088670000|2021-10-01 11:44:30|2859.52|2859.52|2859.45|2859.45|2859.52|2859.52|2858.96|2858.96|0
1633088680000|2021-10-01 11:44:40|2859.39|2859.39|2859.38|2859.38|2859.39|2859.39|2859.38|2859.38|0
1633088700000|2021-10-01 11:45:00|2859.09|2859.09|2859.94|2859.94|2859.94|2859.94|2858.99|2858.99|0
1633088710000|2021-10-01 11:45:10|2860.06|2860.06|2859.47|2859.47|2860.06|2860.06|2859.47|2859.47|0
1633088740000|2021-10-01 11:45:40|2859.51|2859.51|2859.56|2859.56|2859.56|2859.56|2859.51|2859.51|0
1633088750000|2021-10-01 11:45:50|2859.26|2859.26|2859.36|2859.36|2859.36|2859.36|2859.26|2859.26|0
1633088760000|2021-10-01 11:46:00|2859.46|2859.46|2859.61|2859.61|2859.61|2859.61|2859.46|2859.46|0
1633088770000|2021-10-01 11:46:10|2859.67|2859.67|2859.96|2859.96|2859.96|2859.96|2859.61|2859.61|0
1633088790000|2021-10-01 11:46:30|2859.79|2859.79|2859.73|2859.73|2859.79|2859.79|2859.73|2859.73|0
1633088810000|2021-10-01 11:46:50|2859.59|2859.59|2859.83|2859.83|2859.83|2859.83|2859.48|2859.48|0
1633088820000|2021-10-01 11:47:00|2859.9|2859.9|2859.96|2859.96|2859.96|2859.96|2859.9|2859.9|0
1633088830000|2021-10-01 11:47:10|2859.9|2859.9|2860.09|2860.09|2860.09|2860.09|2859.9|2859.9|0
1633088840000|2021-10-01 11:47:20|2860.22|2860.22|2860.22|2860.22|2860.22|2860.22|2860.22|2860.22|0
1633088850000|2021-10-01 11:47:30|2860.29|2860.29|2860.1|2860.1|2860.29|2860.29|2860.1|2860.1|0
1633088860000|2021-10-01 11:47:40|2860.22|2860.22|2860.1|2860.1|2860.22|2860.22|2860.1|2860.1|0
1633088870000|2021-10-01 11:47:50|2859.99|2859.99|2860.03|2860.03|2860.03|2860.03|2859.68|2859.68|0
1633088880000|2021-10-01 11:48:00|2860.1|2860.1|2860.34|2860.34|2860.38|2860.38|2860.1|2860.1|0
1633088890000|2021-10-01 11:48:10|2860.54|2860.54|2860.43|2860.43|2860.54|2860.54|2860.43|2860.43|0
1633088900000|2021-10-01 11:48:20|2860.57|2860.57|2860.72|2860.72|2860.72|2860.72|2860.57|2860.57|0
1633088910000|2021-10-01 11:48:30|2860.77|2860.77|2861.23|2861.23|2861.23|2861.23|2860.77|2860.77|0
1633088920000|2021-10-01 11:48:40|2861.29|2861.29|2861.16|2861.16|2861.29|2861.29|2861.16|2861.16|0
1633088930000|2021-10-01 11:48:50|2861.18|2861.18|2861.28|2861.28|2861.43|2861.43|2861.18|2861.18|0
1633088940000|2021-10-01 11:49:00|2860.95|2860.95|2860.33|2860.33|2860.95|2860.95|2860.33|2860.33|0
1633088950000|2021-10-01 11:49:10|2860.44|2860.44|2860.6|2860.6|2860.6|2860.6|2860.44|2860.44|0
1633088960000|2021-10-01 11:49:20|2860.58|2860.58|2860.26|2860.26|2860.58|2860.58|2860.26|2860.26|0
1633088970000|2021-10-01 11:49:30|2860.32|2860.32|2860.32|2860.32|2860.32|2860.32|2860.32|2860.32|0
1633088980000|2021-10-01 11:49:40|2860.38|2860.38|2860.42|2860.42|2860.42|2860.42|2860.38|2860.38|0
1633088990000|2021-10-01 11:49:50|2860.09|2860.09|2860.07|2860.07|2860.22|2860.22|2859.92|2859.92|0
1633089000000|2021-10-01 11:50:00|2859.97|2859.97|2859.96|2859.96|2860.06|2860.06|2859.91|2859.91|0
1633089030000|2021-10-01 11:50:30|2859.81|2859.81|2859.44|2859.44|2859.81|2859.81|2859.44|2859.44|0
1633089040000|2021-10-01 11:50:40|2859.54|2859.54|2859.56|2859.56|2859.62|2859.62|2859.25|2859.25|0
1633089050000|2021-10-01 11:50:50|2859.44|2859.44|2859.44|2859.44|2859.44|2859.44|2859.44|2859.44|0
1633089060000|2021-10-01 11:51:00|2859.38|2859.38|2859.19|2859.19|2859.38|2859.38|2859.19|2859.19|0
1633089070000|2021-10-01 11:51:10|2859.07|2859.07|2858.23|2858.23|2859.07|2859.07|2858.23|2858.23|0
1633089080000|2021-10-01 11:51:20|2858.18|2858.18|2857.53|2857.53|2858.18|2858.18|2857.53|2857.53|0
1633089090000|2021-10-01 11:51:30|2857.73|2857.73|2857.73|2857.73|2857.73|2857.73|2857.73|2857.73|0
1633089100000|2021-10-01 11:51:40|2857.85|2857.85|2857.75|2857.75|2857.85|2857.85|2857.56|2857.56|0
1633089110000|2021-10-01 11:51:50|2857.69|2857.69|2857.75|2857.75|2857.75|2857.75|2857.69|2857.69|0
1633089120000|2021-10-01 11:52:00|2857.58|2857.58|2857.88|2857.88|2857.88|2857.88|2857.58|2857.58|0
1633089130000|2021-10-01 11:52:10|2857.75|2857.75|2857.64|2857.64|2857.75|2857.75|2857.62|2857.62|0
1633089140000|2021-10-01 11:52:20|2857.52|2857.52|2857.4|2857.4|2857.52|2857.52|2857.4|2857.4|0
1633089150000|2021-10-01 11:52:30|2857.28|2857.28|2857.28|2857.28|2857.28|2857.28|2857.28|2857.28|0
1633089160000|2021-10-01 11:52:40|2857.26|2857.26|2857.34|2857.34|2857.41|2857.41|2857.26|2857.26|0
1633089180000|2021-10-01 11:53:00|2857.24|2857.24|2857.34|2857.34|2857.34|2857.34|2857.24|2857.24|0
1633089200000|2021-10-01 11:53:20|2857.27|2857.27|2857.42|2857.42|2857.42|2857.42|2857.27|2857.27|0
1633089210000|2021-10-01 11:53:30|2857.54|2857.54|2857.9|2857.9|2857.9|2857.9|2857.54|2857.54|0
1633089240000|2021-10-01 11:54:00|2857.6|2857.6|2857.56|2857.56|2857.6|2857.6|2857.39|2857.39|0
1633089250000|2021-10-01 11:54:10|2857.46|2857.46|2857.08|2857.08|2857.46|2857.46|2857.03|2857.03|0
1633089260000|2021-10-01 11:54:20|2856.96|2856.96|2856.9|2856.9|2856.96|2856.96|2856.9|2856.9|0
1633089270000|2021-10-01 11:54:30|2856.84|2856.84|2856.84|2856.84|2856.84|2856.84|2856.84|2856.84|0
1633089290000|2021-10-01 11:54:50|2856.64|2856.64|2856.31|2856.31|2856.64|2856.64|2856.31|2856.31|0
1633089300000|2021-10-01 11:55:00|2856.32|2856.32|2856.53|2856.53|2856.53|2856.53|2856.32|2856.32|0
1633089310000|2021-10-01 11:55:10|2856.65|2856.65|2856.71|2856.71|2856.71|2856.71|2856.65|2856.65|0
1633089320000|2021-10-01 11:55:20|2856.66|2856.66|2856.71|2856.71|2856.77|2856.77|2856.55|2856.55|0
1633089330000|2021-10-01 11:55:30|2856.42|2856.42|2856.42|2856.42|2856.42|2856.42|2856.28|2856.28|0
1633089340000|2021-10-01 11:55:40|2856.56|2856.56|2856.44|2856.44|2856.56|2856.56|2856.44|2856.44|0
1633089350000|2021-10-01 11:55:50|2856.33|2856.33|2856.22|2856.22|2856.33|2856.33|2856.22|2856.22|0
1633089360000|2021-10-01 11:56:00|2856.33|2856.33|2855.44|2855.44|2856.33|2856.33|2854.89|2854.89|0
1633089370000|2021-10-01 11:56:10|2855.5|2855.5|2855.5|2855.5|2855.5|2855.5|2855.5|2855.5|0
1633089380000|2021-10-01 11:56:20|2855.44|2855.44|2855.63|2855.63|2855.63|2855.63|2855.44|2855.44|0
1633089390000|2021-10-01 11:56:30|2855.74|2855.74|2855.85|2855.85|2855.85|2855.85|2855.74|2855.74|0
1633089400000|2021-10-01 11:56:40|2856.26|2856.26|2856.26|2856.26|2856.26|2856.26|2856.26|2856.26|0
1633089410000|2021-10-01 11:56:50|2856.05|2856.05|2856.31|2856.31|2856.31|2856.31|2856.05|2856.05|0
1633089420000|2021-10-01 11:57:00|2856.45|2856.45|2856.92|2856.92|2856.92|2856.92|2856.45|2856.45|0
1633089440000|2021-10-01 11:57:20|2856.96|2856.96|2857.44|2857.44|2857.45|2857.45|2856.96|2856.96|0
1633089450000|2021-10-01 11:57:30|2857.32|2857.32|2858.1|2858.1|2858.13|2858.13|2857.31|2857.31|0
1633089460000|2021-10-01 11:57:40|2858.31|2858.31|2858.33|2858.33|2858.36|2858.36|2858.3|2858.3|0
1633089470000|2021-10-01 11:57:50|2858.38|2858.38|2858.51|2858.51|2858.51|2858.51|2858.38|2858.38|0
1633089490000|2021-10-01 11:58:10|2858.26|2858.26|2858.79|2858.79|2858.79|2858.79|2858.26|2858.26|0
1633089500000|2021-10-01 11:58:20|2858.91|2858.91|2858.68|2858.68|2858.91|2858.91|2858.68|2858.68|0
1633089510000|2021-10-01 11:58:30|2858.82|2858.82|2858.97|2858.97|2858.97|2858.97|2858.82|2858.82|0
1633089540000|2021-10-01 11:59:00|2859.12|2859.12|2859.25|2859.25|2859.33|2859.33|2859.12|2859.12|0
1633089580000|2021-10-01 11:59:40|2859.43|2859.43|2859.61|2859.61|2859.61|2859.61|2859.43|2859.43|0
1633089600000|2021-10-01 12:00:00|2859.89|2859.89|2860.02|2860.02|2860.04|2860.04|2859.89|2859.89|0
1633089610000|2021-10-01 12:00:10|2860.13|2860.13|2860.27|2860.27|2860.27|2860.27|2860.13|2860.13|0
1633089640000|2021-10-01 12:00:40|2860.34|2860.34|2860.28|2860.28|2860.34|2860.34|2860.28|2860.28|0
1633089650000|2021-10-01 12:00:50|2860.4|2860.4|2860.4|2860.4|2860.4|2860.4|2860.4|2860.4|0
1633089660000|2021-10-01 12:01:00|2860.46|2860.46|2860.46|2860.46|2860.46|2860.46|2860.46|2860.46|0
1633089670000|2021-10-01 12:01:10|2860.22|2860.22|2860.29|2860.29|2860.29|2860.29|2860.05|2860.05|0
1633089680000|2021-10-01 12:01:20|2860.41|2860.41|2860.74|2860.74|2860.74|2860.74|2860.41|2860.41|0
1633089690000|2021-10-01 12:01:30|2860.62|2860.62|2861.17|2861.17|2861.17|2861.17|2860.62|2860.62|0
1633089700000|2021-10-01 12:01:40|2861.1|2861.1|2861.25|2861.25|2861.25|2861.25|2861.1|2861.1|0
1633089710000|2021-10-01 12:01:50|2861.4|2861.4|2862.08|2862.08|2862.08|2862.08|2861.4|2861.4|0
1633089720000|2021-10-01 12:02:00|2862.19|2862.19|2862.19|2862.19|2862.19|2862.19|2862.19|2862.19|0
1633089730000|2021-10-01 12:02:10|2862.14|2862.14|2861.97|2861.97|2862.14|2862.14|2861.97|2861.97|0
1633089750000|2021-10-01 12:02:30|2862.08|2862.08|2862.18|2862.18|2862.33|2862.33|2862.08|2862.08|0
1633089760000|2021-10-01 12:02:40|2862.06|2862.06|2861.62|2861.62|2862.21|2862.21|2861.62|2861.62|0
1633089770000|2021-10-01 12:02:50|2861.37|2861.37|2861.13|2861.13|2861.37|2861.37|2861.13|2861.13|0
1633089780000|2021-10-01 12:03:00|2861.06|2861.06|2861.06|2861.06|2861.06|2861.06|2861.06|2861.06|0
1633089790000|2021-10-01 12:03:10|2861.27|2861.27|2861.39|2861.39|2861.39|2861.39|2861.27|2861.27|0
1633089800000|2021-10-01 12:03:20|2861.42|2861.42|2861.42|2861.42|2861.42|2861.42|2861.42|2861.42|0
1633089810000|2021-10-01 12:03:30|2861.25|2861.25|2861.53|2861.53|2861.53|2861.53|2861.25|2861.25|0
1633089820000|2021-10-01 12:03:40|2861.42|2861.42|2861.21|2861.21|2861.49|2861.49|2861.21|2861.21|0
1633089830000|2021-10-01 12:03:50|2861.27|2861.27|2861.1|2861.1|2861.33|2861.33|2861.05|2861.05|0
1633089840000|2021-10-01 12:04:00|2860.99|2860.99|2860.95|2860.95|2861.06|2861.06|2860.94|2860.94|0
1633089850000|2021-10-01 12:04:10|2860.9|2860.9|2860.9|2860.9|2860.9|2860.9|2860.9|2860.9|0
1633089860000|2021-10-01 12:04:20|2861.12|2861.12|2861.12|2861.12|2861.12|2861.12|2861.12|2861.12|0
1633089870000|2021-10-01 12:04:30|2861.17|2861.17|2861.17|2861.17|2861.17|2861.17|2861.17|2861.17|0
1633089900000|2021-10-01 12:05:00|2861.3|2861.3|2861.17|2861.17|2861.3|2861.3|2861.17|2861.17|0
1633089910000|2021-10-01 12:05:10|2861.31|2861.31|2861.01|2861.01|2861.31|2861.31|2861.01|2861.01|0
1633089920000|2021-10-01 12:05:20|2860.94|2860.94|2861.01|2861.01|2861.01|2861.01|2860.94|2860.94|0
1633089950000|2021-10-01 12:05:50|2860.94|2860.94|2860.65|2860.65|2860.94|2860.94|2860.65|2860.65|0
1633089960000|2021-10-01 12:06:00|2860.51|2860.51|2860.42|2860.42|2860.65|2860.65|2860.36|2860.36|0
1633089970000|2021-10-01 12:06:10|2860.36|2860.36|2860.22|2860.22|2860.36|2860.36|2860.22|2860.22|0
1633089980000|2021-10-01 12:06:20|2860.17|2860.17|2860.15|2860.15|2860.17|2860.17|2860.15|2860.15|0
1633089990000|2021-10-01 12:06:30|2860.2|2860.2|2860.17|2860.17|2860.3|2860.3|2860.17|2860.17|0
1633090000000|2021-10-01 12:06:40|2860.11|2860.11|2859.88|2859.88|2860.11|2860.11|2859.81|2859.81|0
1633090010000|2021-10-01 12:06:50|2859.91|2859.91|2859.91|2859.91|2859.91|2859.91|2859.91|2859.91|0
1633090020000|2021-10-01 12:07:00|2860.02|2860.02|2860.12|2860.12|2860.12|2860.12|2860.02|2860.02|0
1633090030000|2021-10-01 12:07:10|2860.17|2860.17|2860.32|2860.32|2860.32|2860.32|2860.17|2860.17|0
1633090050000|2021-10-01 12:07:30|2860.44|2860.44|2860.68|2860.68|2860.68|2860.68|2860.44|2860.44|0
1633090080000|2021-10-01 12:08:00|2860.83|2860.83|2861.27|2861.27|2861.27|2861.27|2860.83|2860.83|0
1633090090000|2021-10-01 12:08:10|2861.33|2861.33|2861.47|2861.47|2861.54|2861.54|2861.33|2861.33|0
1633090100000|2021-10-01 12:08:20|2861.62|2861.62|2861.75|2861.75|2861.87|2861.87|2861.46|2861.46|0
1633090110000|2021-10-01 12:08:30|2861.82|2861.82|2862.11|2862.11|2862.11|2862.11|2861.82|2861.82|0
1633090120000|2021-10-01 12:08:40|2861.93|2861.93|2861.66|2861.66|2861.93|2861.93|2861.66|2861.66|0
1633090130000|2021-10-01 12:08:50|2861.54|2861.54|2861.82|2861.82|2861.82|2861.82|2861.54|2861.54|0
1633090140000|2021-10-01 12:09:00|2861.92|2861.92|2861.76|2861.76|2861.92|2861.92|2861.76|2861.76|0
1633090150000|2021-10-01 12:09:10|2861.91|2861.91|2862.07|2862.07|2862.07|2862.07|2861.91|2861.91|0
1633090160000|2021-10-01 12:09:20|2862.14|2862.14|2861.91|2861.91|2862.14|2862.14|2861.91|2861.91|0
1633090170000|2021-10-01 12:09:30|2862.06|2862.06|2862.06|2862.06|2862.09|2862.09|2861.99|2861.99|0
1633090180000|2021-10-01 12:09:40|2861.77|2861.77|2862.18|2862.18|2862.18|2862.18|2861.77|2861.77|0
1633090200000|2021-10-01 12:10:00|2862.3|2862.3|2863.01|2863.01|2863.03|2863.03|2862.3|2862.3|0
1633090210000|2021-10-01 12:10:10|2863.08|2863.08|2863.12|2863.12|2863.25|2863.25|2863|2863|0
1633090220000|2021-10-01 12:10:20|2862.68|2862.68|2863.27|2863.27|2863.27|2863.27|2862.68|2862.68|0
1633090230000|2021-10-01 12:10:30|2863.42|2863.42|2863.12|2863.12|2863.56|2863.56|2863.12|2863.12|0
1633090240000|2021-10-01 12:10:40|2863.26|2863.26|2863.41|2863.41|2863.41|2863.41|2863.26|2863.26|0
1633090250000|2021-10-01 12:10:50|2863.35|2863.35|2863.79|2863.79|2863.79|2863.79|2863.35|2863.35|0
1633090260000|2021-10-01 12:11:00|2864.11|2864.11|2863.92|2863.92|2864.11|2864.11|2863.32|2863.32|0
1633090270000|2021-10-01 12:11:10|2863.99|2863.99|2864.45|2864.45|2864.45|2864.45|2863.99|2863.99|0
1633090280000|2021-10-01 12:11:20|2864.24|2864.24|2864.46|2864.46|2864.46|2864.46|2864.24|2864.24|0
1633090290000|2021-10-01 12:11:30|2864.65|2864.65|2864.71|2864.71|2864.71|2864.71|2864.65|2864.65|0
1633090300000|2021-10-01 12:11:40|2865.14|2865.14|2865|2865|2865.14|2865.14|2865|2865|0
1633090310000|2021-10-01 12:11:50|2864.85|2864.85|2864.43|2864.43|2864.88|2864.88|2864.29|2864.29|0
1633090320000|2021-10-01 12:12:00|2864.56|2864.56|2864.29|2864.29|2864.56|2864.56|2864.29|2864.29|0
1633090330000|2021-10-01 12:12:10|2864.18|2864.18|2863.72|2863.72|2864.18|2864.18|2863.72|2863.72|0
1633090340000|2021-10-01 12:12:20|2863.83|2863.83|2864.08|2864.08|2864.08|2864.08|2863.83|2863.83|0
1633090360000|2021-10-01 12:12:40|2864.29|2864.29|2864.29|2864.29|2864.29|2864.29|2864.29|2864.29|0
1633090380000|2021-10-01 12:13:00|2864.35|2864.35|2864.35|2864.35|2864.35|2864.35|2864.35|2864.35|0
1633090390000|2021-10-01 12:13:10|2864.42|2864.42|2864.42|2864.42|2864.42|2864.42|2864.42|2864.42|0
1633090400000|2021-10-01 12:13:20|2864.5|2864.5|2864.52|2864.52|2864.52|2864.52|2864.5|2864.5|0
1633090410000|2021-10-01 12:13:30|2864.42|2864.42|2864.48|2864.48|2864.48|2864.48|2864.31|2864.31|0
1633090420000|2021-10-01 12:13:40|2864.51|2864.51|2864.98|2864.98|2864.98|2864.98|2864.45|2864.45|0
1633090430000|2021-10-01 12:13:50|2865.1|2865.1|2865.15|2865.15|2865.15|2865.15|2864.98|2864.98|0
1633090440000|2021-10-01 12:14:00|2865.09|2865.09|2865.65|2865.65|2865.65|2865.65|2865.09|2865.09|0
1633090450000|2021-10-01 12:14:10|2865.37|2865.37|2865.93|2865.93|2865.93|2865.93|2865.37|2865.37|0
1633090470000|2021-10-01 12:14:30|2866.23|2866.23|2865.44|2865.44|2866.23|2866.23|2865.44|2865.44|0
1633090480000|2021-10-01 12:14:40|2865.58|2865.58|2865.58|2865.58|2865.71|2865.71|2865.58|2865.58|0
1633090490000|2021-10-01 12:14:50|2865.65|2865.65|2865.7|2865.7|2865.82|2865.82|2865.56|2865.56|0
1633090500000|2021-10-01 12:15:00|2865.85|2865.85|2865.41|2865.41|2865.89|2865.89|2865.41|2865.41|0
1633090510000|2021-10-01 12:15:10|2865.49|2865.49|2865.09|2865.09|2865.54|2865.54|2864.95|2864.95|0
1633090520000|2021-10-01 12:15:20|2865.08|2865.08|2865.32|2865.32|2865.32|2865.32|2865.08|2865.08|0
1633090530000|2021-10-01 12:15:30|2865.52|2865.52|2865.52|2865.52|2865.65|2865.65|2865.52|2865.52|0
1633090540000|2021-10-01 12:15:40|2865.42|2865.42|2865.56|2865.56|2865.56|2865.56|2865.42|2865.42|0
1633090550000|2021-10-01 12:15:50|2865.82|2865.82|2866.04|2866.04|2866.04|2866.04|2865.82|2865.82|0
1633090560000|2021-10-01 12:16:00|2866.11|2866.11|2866.13|2866.13|2866.16|2866.16|2866.11|2866.11|0
1633090570000|2021-10-01 12:16:10|2865.98|2865.98|2865.96|2865.96|2865.98|2865.98|2865.85|2865.85|0
1633090580000|2021-10-01 12:16:20|2866.08|2866.08|2866.31|2866.31|2866.31|2866.31|2866.08|2866.08|0
1633090590000|2021-10-01 12:16:30|2866.25|2866.25|2866.31|2866.31|2866.31|2866.31|2866.25|2866.25|0
1633090600000|2021-10-01 12:16:40|2866.38|2866.38|2866.91|2866.91|2866.91|2866.91|2866.38|2866.38|0
1633090610000|2021-10-01 12:16:50|2867.2|2867.2|2867.2|2867.2|2867.2|2867.2|2867.2|2867.2|0
1633090620000|2021-10-01 12:17:00|2867.26|2867.26|2867.76|2867.76|2867.76|2867.76|2867.26|2867.26|0
1633090630000|2021-10-01 12:17:10|2868.01|2868.01|2868.21|2868.21|2868.21|2868.21|2867.92|2867.92|0
1633090640000|2021-10-01 12:17:20|2868.35|2868.35|2868.79|2868.79|2868.79|2868.79|2868.35|2868.35|0
1633090650000|2021-10-01 12:17:30|2868.72|2868.72|2868.59|2868.59|2868.72|2868.72|2868.53|2868.53|0
1633090660000|2021-10-01 12:17:40|2868.84|2868.84|2868.97|2868.97|2868.97|2868.97|2868.77|2868.77|0
1633090670000|2021-10-01 12:17:50|2869.01|2869.01|2868.94|2868.94|2869.01|2869.01|2868.88|2868.88|0
1633090680000|2021-10-01 12:18:00|2868.65|2868.65|2868.31|2868.31|2868.65|2868.65|2868.25|2868.25|0
1633090700000|2021-10-01 12:18:20|2868.16|2868.16|2868.16|2868.16|2868.16|2868.16|2868.16|2868.16|0
1633090710000|2021-10-01 12:18:30|2868.33|2868.33|2868.33|2868.33|2868.33|2868.33|2868.33|2868.33|0
1633090720000|2021-10-01 12:18:40|2868.63|2868.63|2869.11|2869.11|2869.11|2869.11|2868.63|2868.63|0
1633090730000|2021-10-01 12:18:50|2869.33|2869.33|2869.35|2869.35|2869.39|2869.39|2869.33|2869.33|0
1633090740000|2021-10-01 12:19:00|2869.48|2869.48|2868.89|2868.89|2869.48|2869.48|2868.88|2868.88|0
1633090750000|2021-10-01 12:19:10|2868.77|2868.77|2868.77|2868.77|2868.77|2868.77|2868.77|2868.77|0
1633090760000|2021-10-01 12:19:20|2868.87|2868.87|2868.89|2868.89|2868.89|2868.89|2868.87|2868.87|0
1633090770000|2021-10-01 12:19:30|2868.78|2868.78|2868.78|2868.78|2868.78|2868.78|2868.78|2868.78|0
1633090780000|2021-10-01 12:19:40|2868.63|2868.63|2868.51|2868.51|2868.63|2868.63|2868.39|2868.39|0
1633090790000|2021-10-01 12:19:50|2868.26|2868.26|2868.15|2868.15|2868.39|2868.39|2868.15|2868.15|0
1633090800000|2021-10-01 12:20:00|2868.03|2868.03|2867.78|2867.78|2868.03|2868.03|2867.78|2867.78|0
1633090810000|2021-10-01 12:20:10|2867.91|2867.91|2868.17|2868.17|2868.17|2868.17|2867.91|2867.91|0
1633090820000|2021-10-01 12:20:20|2868.03|2868.03|2868.03|2868.03|2868.03|2868.03|2868.03|2868.03|0
1633090840000|2021-10-01 12:20:40|2867.91|2867.91|2867.7|2867.7|2867.91|2867.91|2867.7|2867.7|0
1633090850000|2021-10-01 12:20:50|2867.6|2867.6|2867.01|2867.01|2867.6|2867.6|2867.01|2867.01|0
1633090860000|2021-10-01 12:21:00|2866.88|2866.88|2867.01|2867.01|2867.13|2867.13|2866.88|2866.88|0
1633090870000|2021-10-01 12:21:10|2867.07|2867.07|2866.95|2866.95|2867.07|2867.07|2866.95|2866.95|0
1633090880000|2021-10-01 12:21:20|2867.01|2867.01|2867.07|2867.07|2867.07|2867.07|2867.01|2867.01|0
1633090890000|2021-10-01 12:21:30|2867.19|2867.19|2867.14|2867.14|2867.2|2867.2|2867.08|2867.08|0
1633090900000|2021-10-01 12:21:40|2867.43|2867.43|2867.41|2867.41|2867.55|2867.55|2867.41|2867.41|0
1633090910000|2021-10-01 12:21:50|2867.46|2867.46|2867.46|2867.46|2867.46|2867.46|2867.46|2867.46|0
1633090920000|2021-10-01 12:22:00|2867.6|2867.6|2867.4|2867.4|2867.6|2867.6|2867.4|2867.4|0
1633090930000|2021-10-01 12:22:10|2867.5|2867.5|2867.46|2867.46|2867.7|2867.7|2867.46|2867.46|0
1633090950000|2021-10-01 12:22:30|2867.58|2867.58|2867.44|2867.44|2867.58|2867.58|2867.44|2867.44|0
1633090960000|2021-10-01 12:22:40|2867.49|2867.49|2867.49|2867.49|2867.49|2867.49|2867.49|2867.49|0
1633090980000|2021-10-01 12:23:00|2867.33|2867.33|2867.35|2867.35|2867.62|2867.62|2867.33|2867.33|0
1633090990000|2021-10-01 12:23:10|2867.45|2867.45|2867.7|2867.7|2867.75|2867.75|2867.45|2867.45|0
1633091000000|2021-10-01 12:23:20|2867.78|2867.78|2867.82|2867.82|2867.82|2867.82|2867.78|2867.78|0
1633091010000|2021-10-01 12:23:30|2867.52|2867.52|2867.67|2867.67|2867.67|2867.67|2867.52|2867.52|0
1633091040000|2021-10-01 12:24:00|2867.56|2867.56|2867.53|2867.53|2867.79|2867.79|2867.35|2867.35|0
1633091050000|2021-10-01 12:24:10|2867.6|2867.6|2867.6|2867.6|2867.6|2867.6|2867.58|2867.58|0
1633091060000|2021-10-01 12:24:20|2867.74|2867.74|2867.7|2867.7|2867.74|2867.74|2867.7|2867.7|0
1633091070000|2021-10-01 12:24:30|2867.55|2867.55|2867.48|2867.48|2867.55|2867.55|2867.43|2867.43|0
1633091080000|2021-10-01 12:24:40|2867.63|2867.63|2867.92|2867.92|2867.92|2867.92|2867.63|2867.63|0
1633091090000|2021-10-01 12:24:50|2868.33|2868.33|2868.53|2868.53|2868.62|2868.62|2868.33|2868.33|0
1633091100000|2021-10-01 12:25:00|2868.46|2868.46|2869.29|2869.29|2869.3|2869.3|2868.46|2868.46|0
1633091110000|2021-10-01 12:25:10|2869.44|2869.44|2869.44|2869.44|2869.44|2869.44|2869.44|2869.44|0
1633091120000|2021-10-01 12:25:20|2869.53|2869.53|2869.8|2869.8|2869.83|2869.83|2869.52|2869.52|0
1633091130000|2021-10-01 12:25:30|2869.94|2869.94|2869.95|2869.95|2870.03|2870.03|2869.88|2869.88|0
1633091140000|2021-10-01 12:25:40|2870.02|2870.02|2870.61|2870.61|2870.61|2870.61|2870.02|2870.02|0
1633091150000|2021-10-01 12:25:50|2870.74|2870.74|2870.71|2870.71|2870.74|2870.74|2870.6|2870.6|0
1633091160000|2021-10-01 12:26:00|2870.74|2870.74|2870.64|2870.64|2870.89|2870.89|2870.62|2870.62|0
1633091170000|2021-10-01 12:26:10|2870.72|2870.72|2870.72|2870.72|2870.72|2870.72|2870.72|2870.72|0
1633091180000|2021-10-01 12:26:20|2870.85|2870.85|2870.97|2870.97|2870.97|2870.97|2870.85|2870.85|0
1633091190000|2021-10-01 12:26:30|2871.1|2871.1|2871.1|2871.1|2871.1|2871.1|2871.1|2871.1|0
1633091200000|2021-10-01 12:26:40|2871.26|2871.26|2871.99|2871.99|2872.19|2872.19|2871.26|2871.26|0
1633091210000|2021-10-01 12:26:50|2871.85|2871.85|2871.82|2871.82|2871.97|2871.97|2871.65|2871.65|0
1633091220000|2021-10-01 12:27:00|2871.7|2871.7|2871.27|2871.27|2871.7|2871.7|2871.27|2871.27|0
1633091230000|2021-10-01 12:27:10|2871.1|2871.1|2870.15|2870.15|2871.1|2871.1|2870.15|2870.15|0
1633091240000|2021-10-01 12:27:20|2870.44|2870.44|2870.38|2870.38|2870.59|2870.59|2870.38|2870.38|0
1633091250000|2021-10-01 12:27:30|2870.32|2870.32|2870.14|2870.14|2870.32|2870.32|2870.14|2870.14|0
1633091260000|2021-10-01 12:27:40|2870.06|2870.06|2870.18|2870.18|2870.18|2870.18|2869.8|2869.8|0
1633091270000|2021-10-01 12:27:50|2870.3|2870.3|2870.55|2870.55|2870.55|2870.55|2870.3|2870.3|0
1633091280000|2021-10-01 12:28:00|2870.51|2870.51|2870.26|2870.26|2870.51|2870.51|2870.26|2870.26|0
1633091290000|2021-10-01 12:28:10|2870.11|2870.11|2869.96|2869.96|2870.11|2870.11|2869.96|2869.96|0
1633091300000|2021-10-01 12:28:20|2869.78|2869.78|2869.78|2869.78|2869.78|2869.78|2869.78|2869.78|0
1633091310000|2021-10-01 12:28:30|2869.66|2869.66|2869.78|2869.78|2869.78|2869.78|2869.66|2869.66|0
1633091320000|2021-10-01 12:28:40|2869.84|2869.84|2869.9|2869.9|2869.9|2869.9|2869.84|2869.84|0
1633091330000|2021-10-01 12:28:50|2869.59|2869.59|2869.59|2869.59|2869.59|2869.59|2869.59|2869.59|0
1633091340000|2021-10-01 12:29:00|2869.86|2869.86|2869.75|2869.75|2870.04|2870.04|2869.75|2869.75|0
1633091360000|2021-10-01 12:29:20|2870|2870|2870|2870|2870|2870|2870|2870|0
1633091370000|2021-10-01 12:29:30|2869.88|2869.88|2869.88|2869.88|2869.88|2869.88|2869.88|2869.88|0
1633091380000|2021-10-01 12:29:40|2869.82|2869.82|2869.76|2869.76|2869.82|2869.82|2869.76|2869.76|0
1633091400000|2021-10-01 12:30:00|2869.72|2869.72|2869.4|2869.4|2869.84|2869.84|2869.34|2869.34|0
1633091410000|2021-10-01 12:30:10|2869.25|2869.25|2867.85|2867.85|2869.25|2869.25|2867.85|2867.85|0
1633091430000|2021-10-01 12:30:30|2867.91|2867.91|2867.98|2867.98|2867.98|2867.98|2867.91|2867.91|0
1633091440000|2021-10-01 12:30:40|2868.72|2868.72|2868.54|2868.54|2868.78|2868.78|2868.54|2868.54|0
1633091450000|2021-10-01 12:30:50|2868.6|2868.6|2868.6|2868.6|2868.6|2868.6|2868.6|2868.6|0
1633091460000|2021-10-01 12:31:00|2868.75|2868.75|2868.77|2868.77|2868.9|2868.9|2868.75|2868.75|0
1633091480000|2021-10-01 12:31:20|2869.01|2869.01|2869.01|2869.01|2869.01|2869.01|2869.01|2869.01|0
1633091490000|2021-10-01 12:31:30|2868.95|2868.95|2868.95|2868.95|2868.95|2868.95|2868.95|2868.95|0
1633091500000|2021-10-01 12:31:40|2868.99|2868.99|2868.85|2868.85|2869.06|2869.06|2868.85|2868.85|0
1633091510000|2021-10-01 12:31:50|2868.79|2868.79|2868.24|2868.24|2868.79|2868.79|2868.07|2868.07|0
1633091520000|2021-10-01 12:32:00|2868.39|2868.39|2867.97|2867.97|2868.63|2868.63|2867.97|2867.97|0
1633091540000|2021-10-01 12:32:20|2867.83|2867.83|2867.65|2867.65|2867.83|2867.83|2867.65|2867.65|0
1633091550000|2021-10-01 12:32:30|2867.88|2867.88|2867.81|2867.81|2867.93|2867.93|2867.81|2867.81|0
1633091560000|2021-10-01 12:32:40|2867.71|2867.71|2867.4|2867.4|2867.71|2867.71|2867.4|2867.4|0
1633091580000|2021-10-01 12:33:00|2867.27|2867.27|2867.08|2867.08|2867.4|2867.4|2867.08|2867.08|0
1633091590000|2021-10-01 12:33:10|2867.22|2867.22|2866.97|2866.97|2867.22|2867.22|2866.97|2866.97|0
1633091600000|2021-10-01 12:33:20|2866.86|2866.86|2866.4|2866.4|2866.86|2866.86|2866.4|2866.4|0
1633091610000|2021-10-01 12:33:30|2866.16|2866.16|2866.1|2866.1|2866.16|2866.16|2866.1|2866.1|0
1633091620000|2021-10-01 12:33:40|2866.04|2866.04|2865.41|2865.41|2866.04|2866.04|2865.41|2865.41|0
1633091630000|2021-10-01 12:33:50|2865.36|2865.36|2865.29|2865.29|2865.36|2865.36|2865.17|2865.17|0
1633091640000|2021-10-01 12:34:00|2865.19|2865.19|2864.66|2864.66|2865.19|2865.19|2864.66|2864.66|0
1633091660000|2021-10-01 12:34:20|2864.51|2864.51|2864.41|2864.41|2864.51|2864.51|2864.41|2864.41|0
1633091670000|2021-10-01 12:34:30|2864.43|2864.43|2864.74|2864.74|2864.74|2864.74|2864.43|2864.43|0
1633091690000|2021-10-01 12:34:50|2864.67|2864.67|2864.61|2864.61|2864.67|2864.67|2864.54|2864.54|0
1633091700000|2021-10-01 12:35:00|2864.44|2864.44|2864.26|2864.26|2864.57|2864.57|2864.26|2864.26|0
1633091710000|2021-10-01 12:35:10|2864.12|2864.12|2864.07|2864.07|2864.34|2864.34|2864.07|2864.07|0
1633091720000|2021-10-01 12:35:20|2864|2864|2863.76|2863.76|2864|2864|2863.64|2863.64|0
1633091730000|2021-10-01 12:35:30|2863.83|2863.83|2863.76|2863.76|2863.83|2863.83|2863.76|2863.76|0
1633091740000|2021-10-01 12:35:40|2863.8|2863.8|2863.69|2863.69|2863.8|2863.8|2863.66|2863.66|0
1633091750000|2021-10-01 12:35:50|2863.76|2863.76|2863.76|2863.76|2863.76|2863.76|2863.76|2863.76|0
1633091760000|2021-10-01 12:36:00|2863.91|2863.91|2864.04|2864.04|2864.05|2864.05|2863.91|2863.91|0
1633091770000|2021-10-01 12:36:10|2864.05|2864.05|2863.93|2863.93|2864.05|2864.05|2863.93|2863.93|0
1633091780000|2021-10-01 12:36:20|2864.05|2864.05|2864.05|2864.05|2864.05|2864.05|2864.05|2864.05|0
1633091790000|2021-10-01 12:36:30|2863.92|2863.92|2863.88|2863.88|2864.09|2864.09|2863.88|2863.88|0
1633091800000|2021-10-01 12:36:40|2863.6|2863.6|2863.13|2863.13|2863.6|2863.6|2863.13|2863.13|0
1633091820000|2021-10-01 12:37:00|2863.07|2863.07|2862.62|2862.62|2863.07|2863.07|2862.62|2862.62|0
1633091830000|2021-10-01 12:37:10|2862.48|2862.48|2860.96|2860.96|2862.62|2862.62|2860.91|2860.91|0
1633091840000|2021-10-01 12:37:20|2861.09|2861.09|2860.57|2860.57|2861.09|2861.09|2860.5|2860.5|0
1633091850000|2021-10-01 12:37:30|2860.51|2860.51|2860.49|2860.49|2860.52|2860.52|2860.26|2860.26|0
1633091860000|2021-10-01 12:37:40|2860.6|2860.6|2860.92|2860.92|2860.92|2860.92|2860.58|2860.58|0
1633091870000|2021-10-01 12:37:50|2860.86|2860.86|2860.35|2860.35|2860.92|2860.92|2860.35|2860.35|0
1633091880000|2021-10-01 12:38:00|2860.29|2860.29|2859.12|2859.12|2860.29|2860.29|2859.12|2859.12|0
1633091890000|2021-10-01 12:38:10|2858.95|2858.95|2859.29|2859.29|2859.29|2859.29|2858.95|2858.95|0
1633091900000|2021-10-01 12:38:20|2859.43|2859.43|2859.53|2859.53|2859.53|2859.53|2859.43|2859.43|0
1633091910000|2021-10-01 12:38:30|2859.28|2859.28|2859.92|2859.92|2859.92|2859.92|2859.28|2859.28|0
1633091920000|2021-10-01 12:38:40|2859.8|2859.8|2859.85|2859.85|2859.85|2859.85|2859.8|2859.8|0
1633091930000|2021-10-01 12:38:50|2859.96|2859.96|2859.96|2859.96|2859.96|2859.96|2859.96|2859.96|0
1633091940000|2021-10-01 12:39:00|2860.09|2860.09|2860.12|2860.12|2860.16|2860.16|2860.09|2860.09|0
1633091950000|2021-10-01 12:39:10|2859.98|2859.98|2859.81|2859.81|2859.98|2859.98|2859.81|2859.81|0
1633091960000|2021-10-01 12:39:20|2859.46|2859.46|2858.99|2858.99|2859.46|2859.46|2858.93|2858.93|0
1633091970000|2021-10-01 12:39:30|2858.94|2858.94|2858.82|2858.82|2858.94|2858.94|2858.82|2858.82|0
1633091980000|2021-10-01 12:39:40|2858.76|2858.76|2858.76|2858.76|2858.76|2858.76|2858.76|2858.76|0
1633091990000|2021-10-01 12:39:50|2858.64|2858.64|2858.36|2858.36|2858.64|2858.64|2858.36|2858.36|0
1633092000000|2021-10-01 12:40:00|2858.26|2858.26|2858.07|2858.07|2858.26|2858.26|2858.07|2858.07|0
1633092010000|2021-10-01 12:40:10|2858.19|2858.19|2858.18|2858.18|2858.33|2858.33|2858.04|2858.04|0
1633092020000|2021-10-01 12:40:20|2858.06|2858.06|2858.1|2858.1|2858.22|2858.22|2858.06|2858.06|0
1633092030000|2021-10-01 12:40:30|2857.97|2857.97|2858.33|2858.33|2858.33|2858.33|2857.92|2857.92|0
1633092040000|2021-10-01 12:40:40|2858.23|2858.23|2858.28|2858.28|2858.28|2858.28|2858.18|2858.18|0
1633092060000|2021-10-01 12:41:00|2858.25|2858.25|2858.18|2858.18|2858.25|2858.25|2858.18|2858.18|0
1633092070000|2021-10-01 12:41:10|2857.94|2857.94|2857.83|2857.83|2857.94|2857.94|2857.81|2857.81|0
1633092080000|2021-10-01 12:41:20|2857.81|2857.81|2857.97|2857.97|2857.97|2857.97|2857.81|2857.81|0
1633092090000|2021-10-01 12:41:30|2857.91|2857.91|2857.84|2857.84|2857.91|2857.91|2857.84|2857.84|0
1633092100000|2021-10-01 12:41:40|2857.54|2857.54|2856.45|2856.45|2857.54|2857.54|2856.24|2856.24|0
1633092110000|2021-10-01 12:41:50|2856.6|2856.6|2856.62|2856.62|2856.62|2856.62|2856.48|2856.48|0
1633092120000|2021-10-01 12:42:00|2856.75|2856.75|2857.46|2857.46|2857.52|2857.52|2856.75|2856.75|0
1633092130000|2021-10-01 12:42:10|2857.56|2857.56|2858.11|2858.11|2858.11|2858.11|2857.56|2857.56|0
1633092140000|2021-10-01 12:42:20|2858.23|2858.23|2858.3|2858.3|2858.6|2858.6|2858.23|2858.23|0
1633092150000|2021-10-01 12:42:30|2858.45|2858.45|2858.45|2858.45|2858.45|2858.45|2858.45|2858.45|0
1633092160000|2021-10-01 12:42:40|2858.55|2858.55|2858.72|2858.72|2858.72|2858.72|2858.49|2858.49|0
1633092180000|2021-10-01 12:43:00|2858.58|2858.58|2858.33|2858.33|2858.72|2858.72|2858.33|2858.33|0
1633092190000|2021-10-01 12:43:10|2858.39|2858.39|2858.56|2858.56|2858.56|2858.56|2858.39|2858.39|0
1633092200000|2021-10-01 12:43:20|2858.41|2858.41|2858.41|2858.41|2858.41|2858.41|2858.41|2858.41|0
1633092210000|2021-10-01 12:43:30|2858.36|2858.36|2857.56|2857.56|2858.36|2858.36|2857.56|2857.56|0
1633092220000|2021-10-01 12:43:40|2857.5|2857.5|2857.5|2857.5|2857.5|2857.5|2857.5|2857.5|0
1633092230000|2021-10-01 12:43:50|2857.43|2857.43|2857.43|2857.43|2857.43|2857.43|2857.43|2857.43|0
1633092240000|2021-10-01 12:44:00|2857.45|2857.45|2857.42|2857.42|2857.45|2857.45|2857.42|2857.42|0
1633092250000|2021-10-01 12:44:10|2857.36|2857.36|2857.36|2857.36|2857.36|2857.36|2857.36|2857.36|0
1633092260000|2021-10-01 12:44:20|2857.51|2857.51|2857.54|2857.54|2857.54|2857.54|2857.51|2857.51|0
1633092270000|2021-10-01 12:44:30|2857.41|2857.41|2857.41|2857.41|2857.41|2857.41|2857.41|2857.41|0
1633092280000|2021-10-01 12:44:40|2857.35|2857.35|2856.39|2856.39|2857.35|2857.35|2856.39|2856.39|0
1633092290000|2021-10-01 12:44:50|2856.75|2856.75|2856.75|2856.75|2856.75|2856.75|2856.75|2856.75|0
1633092300000|2021-10-01 12:45:00|2857.04|2857.04|2856.77|2856.77|2857.04|2857.04|2856.77|2856.77|0
1633092310000|2021-10-01 12:45:10|2856.89|2856.89|2856.01|2856.01|2856.89|2856.89|2856.01|2856.01|0
1633092320000|2021-10-01 12:45:20|2856.06|2856.06|2855.9|2855.9|2856.06|2856.06|2855.9|2855.9|0
1633092330000|2021-10-01 12:45:30|2855.96|2855.96|2855.9|2855.9|2855.96|2855.96|2855.9|2855.9|0
1633092340000|2021-10-01 12:45:40|2855.96|2855.96|2856.14|2856.14|2856.14|2856.14|2855.96|2855.96|0
1633092350000|2021-10-01 12:45:50|2856.32|2856.32|2856.2|2856.2|2856.32|2856.32|2856.2|2856.2|0
1633092360000|2021-10-01 12:46:00|2856.35|2856.35|2856.35|2856.35|2856.35|2856.35|2856.15|2856.15|0
1633092370000|2021-10-01 12:46:10|2856.37|2856.37|2856.27|2856.27|2856.44|2856.44|2856.15|2856.15|0
1633092380000|2021-10-01 12:46:20|2856.51|2856.51|2856.67|2856.67|2856.67|2856.67|2856.51|2856.51|0
1633092390000|2021-10-01 12:46:30|2856.79|2856.79|2856.91|2856.91|2856.91|2856.91|2856.67|2856.67|0
1633092400000|2021-10-01 12:46:40|2856.95|2856.95|2856.52|2856.52|2857.04|2857.04|2856.39|2856.39|0
1633092420000|2021-10-01 12:47:00|2856.32|2856.32|2856.18|2856.18|2856.32|2856.32|2856.05|2856.05|0
1633092430000|2021-10-01 12:47:10|2855.88|2855.88|2855.88|2855.88|2855.88|2855.88|2855.88|2855.88|0
1633092440000|2021-10-01 12:47:20|2856.01|2856.01|2856.15|2856.15|2856.15|2856.15|2855.95|2855.95|0
1633092450000|2021-10-01 12:47:30|2856.04|2856.04|2855.65|2855.65|2856.04|2856.04|2855.65|2855.65|0
1633092460000|2021-10-01 12:47:40|2855.54|2855.54|2855.54|2855.54|2855.54|2855.54|2855.54|2855.54|0
1633092470000|2021-10-01 12:47:50|2855.64|2855.64|2855.66|2855.66|2855.66|2855.66|2855.64|2855.64|0
1633092480000|2021-10-01 12:48:00|2855.58|2855.58|2855.06|2855.06|2855.58|2855.58|2855.06|2855.06|0
1633092490000|2021-10-01 12:48:10|2854.93|2854.93|2854.51|2854.51|2854.93|2854.93|2854.38|2854.38|0
1633092500000|2021-10-01 12:48:20|2854.62|2854.62|2854.75|2854.75|2854.75|2854.75|2854.62|2854.62|0
1633092510000|2021-10-01 12:48:30|2854.8|2854.8|2854.74|2854.74|2854.8|2854.8|2854.74|2854.74|0
1633092520000|2021-10-01 12:48:40|2854.45|2854.45|2854.09|2854.09|2854.45|2854.45|2854.09|2854.09|0
1633092530000|2021-10-01 12:48:50|2853.89|2853.89|2853.23|2853.23|2853.89|2853.89|2853.23|2853.23|0
1633092540000|2021-10-01 12:49:00|2853.17|2853.17|2852.64|2852.64|2853.3|2853.3|2852.59|2852.59|0
1633092550000|2021-10-01 12:49:10|2852.75|2852.75|2852.9|2852.9|2853.05|2853.05|2852.75|2852.75|0
1633092570000|2021-10-01 12:49:30|2852.66|2852.66|2852.66|2852.66|2852.66|2852.66|2852.66|2852.66|0
1633092580000|2021-10-01 12:49:40|2852.78|2852.78|2852.78|2852.78|2852.78|2852.78|2852.78|2852.78|0
1633092590000|2021-10-01 12:49:50|2852.84|2852.84|2852.72|2852.72|2852.84|2852.84|2852.72|2852.72|0
1633092600000|2021-10-01 12:50:00|2852.59|2852.59|2852.65|2852.65|2852.7|2852.7|2852.58|2852.58|0
1633092610000|2021-10-01 12:50:10|2852.85|2852.85|2852.95|2852.95|2852.95|2852.95|2852.7|2852.7|0
1633092630000|2021-10-01 12:50:30|2852.88|2852.88|2852.91|2852.91|2852.91|2852.91|2852.88|2852.88|0
1633092640000|2021-10-01 12:50:40|2852.85|2852.85|2852.85|2852.85|2852.85|2852.85|2852.85|2852.85|0
1633092650000|2021-10-01 12:50:50|2852.79|2852.79|2852.79|2852.79|2852.79|2852.79|2852.79|2852.79|0
1633092660000|2021-10-01 12:51:00|2852.73|2852.73|2852.62|2852.62|2852.73|2852.73|2852.62|2852.62|0
1633092670000|2021-10-01 12:51:10|2852.5|2852.5|2852.38|2852.38|2852.5|2852.5|2852.38|2852.38|0
1633092680000|2021-10-01 12:51:20|2852.44|2852.44|2852.38|2852.38|2852.44|2852.44|2852.38|2852.38|0
1633092690000|2021-10-01 12:51:30|2852.79|2852.79|2853.47|2853.47|2853.55|2853.55|2852.65|2852.65|0
1633092700000|2021-10-01 12:51:40|2853.51|2853.51|2853.56|2853.56|2853.56|2853.56|2853.51|2853.51|0
1633092710000|2021-10-01 12:51:50|2853.5|2853.5|2853.5|2853.5|2853.5|2853.5|2853.5|2853.5|0
1633092720000|2021-10-01 12:52:00|2853.44|2853.44|2853.44|2853.44|2853.49|2853.49|2853.38|2853.38|0
1633092730000|2021-10-01 12:52:10|2853.31|2853.31|2852.84|2852.84|2853.44|2853.44|2852.53|2852.53|0
1633092740000|2021-10-01 12:52:20|2852.72|2852.72|2852.72|2852.72|2852.72|2852.72|2852.72|2852.72|0
1633092750000|2021-10-01 12:52:30|2852.79|2852.79|2852.85|2852.85|2852.85|2852.85|2852.79|2852.79|0
1633092760000|2021-10-01 12:52:40|2852.91|2852.91|2853.11|2853.11|2853.11|2853.11|2852.91|2852.91|0
1633092770000|2021-10-01 12:52:50|2853.05|2853.05|2852.49|2852.49|2853.05|2853.05|2852.49|2852.49|0
1633092780000|2021-10-01 12:53:00|2852.42|2852.42|2852.1|2852.1|2852.42|2852.42|2852.1|2852.1|0
1633092790000|2021-10-01 12:53:10|2851.99|2851.99|2851.81|2851.81|2851.99|2851.99|2851.81|2851.81|0
1633092800000|2021-10-01 12:53:20|2851.51|2851.51|2851.38|2851.38|2851.59|2851.59|2851.28|2851.28|0
1633092810000|2021-10-01 12:53:30|2851.45|2851.45|2851.76|2851.76|2851.76|2851.76|2851.45|2851.45|0
1633092820000|2021-10-01 12:53:40|2851.7|2851.7|2851.95|2851.95|2851.95|2851.95|2851.7|2851.7|0
1633092830000|2021-10-01 12:53:50|2851.8|2851.8|2851.73|2851.73|2851.8|2851.8|2851.73|2851.73|0
1633092850000|2021-10-01 12:54:10|2851.66|2851.66|2851.62|2851.62|2851.66|2851.66|2851.49|2851.49|0
1633092860000|2021-10-01 12:54:20|2851.69|2851.69|2852.28|2852.28|2852.28|2852.28|2851.47|2851.47|0
1633092870000|2021-10-01 12:54:30|2852.17|2852.17|2852.17|2852.17|2852.17|2852.17|2852.17|2852.17|0
1633092880000|2021-10-01 12:54:40|2852.02|2852.02|2851.97|2851.97|2852.02|2852.02|2851.97|2851.97|0
1633092890000|2021-10-01 12:54:50|2851.91|2851.91|2852.02|2852.02|2852.02|2852.02|2851.85|2851.85|0
1633092900000|2021-10-01 12:55:00|2851.9|2851.9|2851.58|2851.58|2851.9|2851.9|2851.58|2851.58|0
1633092910000|2021-10-01 12:55:10|2851.46|2851.46|2851.46|2851.46|2851.46|2851.46|2851.46|2851.46|0
1633092920000|2021-10-01 12:55:20|2851.17|2851.17|2850.01|2850.01|2851.17|2851.17|2850.01|2850.01|0
1633092930000|2021-10-01 12:55:30|2849.87|2849.87|2849.81|2849.81|2849.87|2849.87|2849.81|2849.81|0
1633092940000|2021-10-01 12:55:40|2849.7|2849.7|2849.74|2849.74|2849.74|2849.74|2849.7|2849.7|0
1633092950000|2021-10-01 12:55:50|2849.84|2849.84|2849.58|2849.58|2849.84|2849.84|2849.58|2849.58|0
1633092960000|2021-10-01 12:56:00|2849.87|2849.87|2849.79|2849.79|2849.87|2849.87|2849.73|2849.73|0
1633092970000|2021-10-01 12:56:10|2850.18|2850.18|2850.01|2850.01|2850.18|2850.18|2850.01|2850.01|0
1633092980000|2021-10-01 12:56:20|2850.04|2850.04|2850|2850|2850.29|2850.29|2850|2850|0
1633092990000|2021-10-01 12:56:30|2850.06|2850.06|2850.32|2850.32|2850.32|2850.32|2850.06|2850.06|0
1633093000000|2021-10-01 12:56:40|2850.18|2850.18|2850.18|2850.18|2850.18|2850.18|2850.18|2850.18|0
1633093010000|2021-10-01 12:56:50|2850.3|2850.3|2850.62|2850.62|2850.62|2850.62|2850.3|2850.3|0
1633093030000|2021-10-01 12:57:10|2850.67|2850.67|2850.6|2850.6|2850.67|2850.67|2850.6|2850.6|0
1633093040000|2021-10-01 12:57:20|2850.65|2850.65|2850.68|2850.68|2850.68|2850.68|2850.63|2850.63|0
1633093050000|2021-10-01 12:57:30|2850.98|2850.98|2850.98|2850.98|2850.98|2850.98|2850.98|2850.98|0
1633093060000|2021-10-01 12:57:40|2850.91|2850.91|2850.76|2850.76|2850.91|2850.91|2850.76|2850.76|0
1633093070000|2021-10-01 12:57:50|2850.62|2850.62|2850.62|2850.62|2850.62|2850.62|2850.62|2850.62|0
1633093080000|2021-10-01 12:58:00|2850.37|2850.37|2850|2850|2850.43|2850.43|2850|2850|0
1633093090000|2021-10-01 12:58:10|2849.93|2849.93|2849.87|2849.87|2849.93|2849.93|2849.87|2849.87|0
1633093100000|2021-10-01 12:58:20|2849.92|2849.92|2850.09|2850.09|2850.09|2850.09|2849.8|2849.8|0
1633093110000|2021-10-01 12:58:30|2850.03|2850.03|2849.78|2849.78|2850.03|2850.03|2849.68|2849.68|0
1633093120000|2021-10-01 12:58:40|2849.49|2849.49|2849.56|2849.56|2849.56|2849.56|2849.42|2849.42|0
1633093130000|2021-10-01 12:58:50|2849.67|2849.67|2850.08|2850.08|2850.14|2850.14|2849.67|2849.67|0
1633093140000|2021-10-01 12:59:00|2850.33|2850.33|2850.05|2850.05|2850.33|2850.33|2850|2850|0
1633093150000|2021-10-01 12:59:10|2849.75|2849.75|2848.75|2848.75|2849.75|2849.75|2848.75|2848.75|0
1633093170000|2021-10-01 12:59:30|2848.61|2848.61|2848.75|2848.75|2848.75|2848.75|2848.61|2848.61|0
1633093180000|2021-10-01 12:59:40|2848.55|2848.55|2848.45|2848.45|2848.55|2848.55|2848.45|2848.45|0
1633093190000|2021-10-01 12:59:50|2848.38|2848.38|2848.38|2848.38|2848.38|2848.38|2848.38|2848.38|0
1633093200000|2021-10-01 13:00:00|2848.35|2848.35|2848.11|2848.11|2848.35|2848.35|2848.11|2848.11|0
1633093210000|2021-10-01 13:00:10|2848.21|2848.21|2847.98|2847.98|2848.21|2848.21|2847.86|2847.86|0
1633093220000|2021-10-01 13:00:20|2847.88|2847.88|2847.94|2847.94|2848.17|2848.17|2847.88|2847.88|0
1633093230000|2021-10-01 13:00:30|2847.91|2847.91|2848.12|2848.12|2848.12|2848.12|2847.91|2847.91|0
1633093240000|2021-10-01 13:00:40|2848.25|2848.25|2848.99|2848.99|2848.99|2848.99|2848.25|2848.25|0
1633093250000|2021-10-01 13:00:50|2849.05|2849.05|2849.15|2849.15|2849.3|2849.3|2849.05|2849.05|0
1633093260000|2021-10-01 13:01:00|2849.09|2849.09|2849|2849|2849.26|2849.26|2849|2849|0
1633093270000|2021-10-01 13:01:10|2848.95|2848.95|2849.43|2849.43|2849.61|2849.61|2848.95|2848.95|0
1633093280000|2021-10-01 13:01:20|2849.47|2849.47|2850.36|2850.36|2850.36|2850.36|2849.47|2849.47|0
1633093290000|2021-10-01 13:01:30|2850.65|2850.65|2850.6|2850.6|2850.72|2850.72|2850.6|2850.6|0
1633093310000|2021-10-01 13:01:50|2850.8|2850.8|2850.71|2850.71|2850.87|2850.87|2850.71|2850.71|0
1633093320000|2021-10-01 13:02:00|2850.66|2850.66|2850.95|2850.95|2850.95|2850.95|2850.66|2850.66|0
1633093330000|2021-10-01 13:02:10|2851.1|2851.1|2851.23|2851.23|2851.23|2851.23|2851.1|2851.1|0
1633093340000|2021-10-01 13:02:20|2851.2|2851.2|2851.13|2851.13|2851.2|2851.2|2851.13|2851.13|0
1633093350000|2021-10-01 13:02:30|2851.37|2851.37|2851.11|2851.11|2851.41|2851.41|2851.11|2851.11|0
1633093360000|2021-10-01 13:02:40|2851.25|2851.25|2851.25|2851.25|2851.31|2851.31|2851.25|2851.25|0
1633093370000|2021-10-01 13:02:50|2851.3|2851.3|2851.5|2851.5|2851.5|2851.5|2851.3|2851.3|0
1633093380000|2021-10-01 13:03:00|2851.57|2851.57|2851.63|2851.63|2851.73|2851.73|2851.57|2851.57|0
1633093390000|2021-10-01 13:03:10|2851.69|2851.69|2851.74|2851.74|2851.74|2851.74|2851.69|2851.69|0
1633093400000|2021-10-01 13:03:20|2852.23|2852.23|2851.97|2851.97|2852.23|2852.23|2851.78|2851.78|0
1633093410000|2021-10-01 13:03:30|2851.83|2851.83|2851.97|2851.97|2852.03|2852.03|2851.83|2851.83|0
1633093420000|2021-10-01 13:03:40|2851.91|2851.91|2851.86|2851.86|2851.91|2851.91|2851.86|2851.86|0
1633093430000|2021-10-01 13:03:50|2851.79|2851.79|2851.66|2851.66|2851.87|2851.87|2851.66|2851.66|0
1633093440000|2021-10-01 13:04:00|2851.55|2851.55|2851.48|2851.48|2851.55|2851.55|2851.38|2851.38|0
1633093450000|2021-10-01 13:04:10|2851.34|2851.34|2851.34|2851.34|2851.34|2851.34|2851.34|2851.34|0
1633093460000|2021-10-01 13:04:20|2851.44|2851.44|2851.38|2851.38|2851.44|2851.44|2851.38|2851.38|0
1633093470000|2021-10-01 13:04:30|2851.32|2851.32|2851.32|2851.32|2851.32|2851.32|2851.32|2851.32|0
1633093480000|2021-10-01 13:04:40|2851.29|2851.29|2851.17|2851.17|2851.29|2851.29|2851.17|2851.17|0
1633093490000|2021-10-01 13:04:50|2851.23|2851.23|2851.23|2851.23|2851.23|2851.23|2851.23|2851.23|0
1633093510000|2021-10-01 13:05:10|2851.35|2851.35|2851.49|2851.49|2851.49|2851.49|2851.35|2851.35|0
1633093550000|2021-10-01 13:05:50|2851.64|2851.64|2852.11|2852.11|2852.11|2852.11|2851.64|2851.64|0
1633093560000|2021-10-01 13:06:00|2852.17|2852.17|2853.01|2853.01|2853.07|2853.07|2852.17|2852.17|0
1633093570000|2021-10-01 13:06:10|2853.07|2853.07|2853.2|2853.2|2853.2|2853.2|2853.07|2853.07|0
1633093580000|2021-10-01 13:06:20|2853.35|2853.35|2853.76|2853.76|2853.76|2853.76|2853.35|2853.35|0
1633093590000|2021-10-01 13:06:30|2853.64|2853.64|2853.64|2853.64|2853.64|2853.64|2853.64|2853.64|0
1633093600000|2021-10-01 13:06:40|2853.7|2853.7|2853.7|2853.7|2853.7|2853.7|2853.7|2853.7|0
1633093610000|2021-10-01 13:06:50|2853.58|2853.58|2853.58|2853.58|2853.58|2853.58|2853.58|2853.58|0
1633093620000|2021-10-01 13:07:00|2853.46|2853.46|2853.46|2853.46|2853.46|2853.46|2853.46|2853.46|0
1633093630000|2021-10-01 13:07:10|2853.67|2853.67|2853.41|2853.41|2853.67|2853.67|2853.41|2853.41|0
1633093640000|2021-10-01 13:07:20|2853.35|2853.35|2853.35|2853.35|2853.35|2853.35|2853.35|2853.35|0
1633093650000|2021-10-01 13:07:30|2853.25|2853.25|2853.25|2853.25|2853.25|2853.25|2853.25|2853.25|0
1633093660000|2021-10-01 13:07:40|2853.31|2853.31|2853.31|2853.31|2853.31|2853.31|2853.31|2853.31|0
1633093670000|2021-10-01 13:07:50|2853.48|2853.48|2854.08|2854.08|2854.2|2854.2|2853.48|2853.48|0
1633093680000|2021-10-01 13:08:00|2854.2|2854.2|2854.3|2854.3|2854.42|2854.42|2854.2|2854.2|0
1633093690000|2021-10-01 13:08:10|2854.24|2854.24|2854.32|2854.32|2854.42|2854.42|2854.24|2854.24|0
1633093710000|2021-10-01 13:08:30|2854.38|2854.38|2854.38|2854.38|2854.38|2854.38|2854.26|2854.26|0
1633093720000|2021-10-01 13:08:40|2854.44|2854.44|2854.5|2854.5|2854.5|2854.5|2854.44|2854.44|0
1633093730000|2021-10-01 13:08:50|2854.39|2854.39|2854.45|2854.45|2854.45|2854.45|2854.39|2854.39|0
1633093740000|2021-10-01 13:09:00|2854.38|2854.38|2854.38|2854.38|2854.38|2854.38|2854.38|2854.38|0
1633093750000|2021-10-01 13:09:10|2854.41|2854.41|2854.35|2854.35|2854.41|2854.41|2854.28|2854.28|0
1633093760000|2021-10-01 13:09:20|2854.28|2854.28|2854|2854|2854.28|2854.28|2854|2854|0
1633093770000|2021-10-01 13:09:30|2854.06|2854.06|2854.01|2854.01|2854.06|2854.06|2853.89|2853.89|0
1633093780000|2021-10-01 13:09:40|2853.97|2853.97|2853.97|2853.97|2853.97|2853.97|2853.97|2853.97|0
1633093790000|2021-10-01 13:09:50|2853.92|2853.92|2853.92|2853.92|2853.92|2853.92|2853.92|2853.92|0
1633093800000|2021-10-01 13:10:00|2853.86|2853.86|2853.86|2853.86|2853.86|2853.86|2853.86|2853.86|0
1633093820000|2021-10-01 13:10:20|2853.72|2853.72|2853.86|2853.86|2853.86|2853.86|2853.72|2853.72|0
1633093830000|2021-10-01 13:10:30|2853.83|2853.83|2853.78|2853.78|2853.83|2853.83|2853.78|2853.78|0
1633093860000|2021-10-01 13:11:00|2853.85|2853.85|2854.38|2854.38|2854.38|2854.38|2853.85|2853.85|0
1633093870000|2021-10-01 13:11:10|2854.48|2854.48|2854.6|2854.6|2854.6|2854.6|2854.48|2854.48|0
1633093880000|2021-10-01 13:11:20|2854.73|2854.73|2855.67|2855.67|2855.67|2855.67|2854.73|2854.73|0
1633093900000|2021-10-01 13:11:40|2855.72|2855.72|2855.84|2855.84|2855.84|2855.84|2855.72|2855.72|0
1633093910000|2021-10-01 13:11:50|2855.72|2855.72|2855.72|2855.72|2855.72|2855.72|2855.72|2855.72|0
1633093920000|2021-10-01 13:12:00|2855.86|2855.86|2855.93|2855.93|2855.93|2855.93|2855.86|2855.86|0
1633093930000|2021-10-01 13:12:10|2855.81|2855.81|2855.81|2855.81|2855.81|2855.81|2855.81|2855.81|0
1633093940000|2021-10-01 13:12:20|2855.85|2855.85|2855.85|2855.85|2855.85|2855.85|2855.83|2855.83|0
1633093950000|2021-10-01 13:12:30|2855.73|2855.73|2855.85|2855.85|2855.85|2855.85|2855.73|2855.73|0
1633093970000|2021-10-01 13:12:50|2856.29|2856.29|2856.17|2856.17|2856.29|2856.29|2856.17|2856.17|0
1633093980000|2021-10-01 13:13:00|2855.91|2855.91|2855.75|2855.75|2855.91|2855.91|2855.63|2855.63|0
1633093990000|2021-10-01 13:13:10|2855.68|2855.68|2855.39|2855.39|2855.68|2855.68|2855.28|2855.28|0
1633094000000|2021-10-01 13:13:20|2855.25|2855.25|2855.25|2855.25|2855.25|2855.25|2855.25|2855.25|0
1633094020000|2021-10-01 13:13:40|2855.19|2855.19|2856.42|2856.42|2856.48|2856.48|2855.19|2855.19|0
1633094030000|2021-10-01 13:13:50|2856.48|2856.48|2856.48|2856.48|2856.48|2856.48|2856.48|2856.48|0
1633094050000|2021-10-01 13:14:10|2856.61|2856.61|2856.59|2856.59|2856.61|2856.61|2856.49|2856.49|0
1633094060000|2021-10-01 13:14:20|2856.71|2856.71|2856.77|2856.77|2856.77|2856.77|2856.59|2856.59|0
1633094080000|2021-10-01 13:14:40|2856.73|2856.73|2856.81|2856.81|2856.81|2856.81|2856.73|2856.73|0
1633094090000|2021-10-01 13:14:50|2856.83|2856.83|2857.41|2857.41|2857.41|2857.41|2856.83|2856.83|0
1633094110000|2021-10-01 13:15:10|2857.31|2857.31|2857.39|2857.39|2857.39|2857.39|2857.31|2857.31|0
1633094120000|2021-10-01 13:15:20|2857.68|2857.68|2857.76|2857.76|2857.8|2857.8|2857.68|2857.68|0
1633094130000|2021-10-01 13:15:30|2857.72|2857.72|2857.72|2857.72|2857.72|2857.72|2857.72|2857.72|0
1633094140000|2021-10-01 13:15:40|2857.62|2857.62|2857.57|2857.57|2857.62|2857.62|2857.57|2857.57|0
1633094150000|2021-10-01 13:15:50|2857.45|2857.45|2857.33|2857.33|2857.45|2857.45|2857.33|2857.33|0
1633094160000|2021-10-01 13:16:00|2857.37|2857.37|2857.37|2857.37|2857.37|2857.37|2857.37|2857.37|0
1633094170000|2021-10-01 13:16:10|2857.43|2857.43|2857.43|2857.43|2857.43|2857.43|2857.43|2857.43|0
1633094180000|2021-10-01 13:16:20|2857.48|2857.48|2857.59|2857.59|2857.65|2857.65|2857.48|2857.48|0
1633094190000|2021-10-01 13:16:30|2857.85|2857.85|2857.78|2857.78|2857.85|2857.85|2857.78|2857.78|0
1633094200000|2021-10-01 13:16:40|2857.73|2857.73|2857.75|2857.75|2857.86|2857.86|2857.73|2857.73|0
1633094210000|2021-10-01 13:16:50|2857.72|2857.72|2857.92|2857.92|2857.98|2857.98|2857.69|2857.69|0
1633094220000|2021-10-01 13:17:00|2857.86|2857.86|2857.86|2857.86|2857.86|2857.86|2857.86|2857.86|0
1633094250000|2021-10-01 13:17:30|2858.11|2858.11|2858.24|2858.24|2858.24|2858.24|2858.11|2858.11|0
1633094260000|2021-10-01 13:17:40|2858.3|2858.3|2858.36|2858.36|2858.48|2858.48|2858.3|2858.3|0
1633094270000|2021-10-01 13:17:50|2858.26|2858.26|2858.26|2858.26|2858.26|2858.26|2858.26|2858.26|0
1633094310000|2021-10-01 13:18:30|2858.28|2858.28|2858.28|2858.28|2858.28|2858.28|2858.28|2858.28|0
1633094330000|2021-10-01 13:18:50|2858.29|2858.29|2858.65|2858.65|2858.71|2858.71|2858.29|2858.29|0
1633094340000|2021-10-01 13:19:00|2858.71|2858.71|2857.89|2857.89|2858.71|2858.71|2857.89|2857.89|0
1633094350000|2021-10-01 13:19:10|2857.82|2857.82|2857.82|2857.82|2857.82|2857.82|2857.82|2857.82|0
1633094370000|2021-10-01 13:19:30|2857.97|2857.97|2858.07|2858.07|2858.07|2858.07|2857.97|2857.97|0
1633094380000|2021-10-01 13:19:40|2858.22|2858.22|2858.47|2858.47|2858.47|2858.47|2858.22|2858.22|0
1633094390000|2021-10-01 13:19:50|2858.52|2858.52|2858.48|2858.48|2858.52|2858.52|2858.48|2858.48|0
1633094400000|2021-10-01 13:20:00|2858.36|2858.36|2858.29|2858.29|2858.36|2858.36|2858.29|2858.29|0
1633094410000|2021-10-01 13:20:10|2858.22|2858.22|2858.35|2858.35|2858.35|2858.35|2858.16|2858.16|0
1633094440000|2021-10-01 13:20:40|2858.48|2858.48|2858.59|2858.59|2858.59|2858.59|2858.48|2858.48|0
1633094450000|2021-10-01 13:20:50|2858.88|2858.88|2859.07|2859.07|2859.14|2859.14|2858.88|2858.88|0
1633094470000|2021-10-01 13:21:10|2859.33|2859.33|2859.33|2859.33|2859.33|2859.33|2859.33|2859.33|0
1633094480000|2021-10-01 13:21:20|2859.46|2859.46|2859.68|2859.68|2859.68|2859.68|2859.46|2859.46|0
1633094490000|2021-10-01 13:21:30|2859.82|2859.82|2860.18|2860.18|2860.18|2860.18|2859.82|2859.82|0
1633094500000|2021-10-01 13:21:40|2860.23|2860.23|2860.16|2860.16|2860.26|2860.26|2860.16|2860.16|0
1633094510000|2021-10-01 13:21:50|2860.1|2860.1|2860.21|2860.21|2860.21|2860.21|2860.1|2860.1|0
1633094520000|2021-10-01 13:22:00|2860.18|2860.18|2860.18|2860.18|2860.18|2860.18|2860.18|2860.18|0
1633094530000|2021-10-01 13:22:10|2860.05|2860.05|2859.97|2859.97|2860.05|2860.05|2859.82|2859.82|0
1633094540000|2021-10-01 13:22:20|2860|2860|2859.97|2859.97|2860|2860|2859.97|2859.97|0
1633094550000|2021-10-01 13:22:30|2859.98|2859.98|2859.97|2859.97|2859.98|2859.98|2859.97|2859.97|0
1633094560000|2021-10-01 13:22:40|2859.82|2859.82|2860.41|2860.41|2860.41|2860.41|2859.82|2859.82|0
1633094580000|2021-10-01 13:23:00|2860.26|2860.26|2860.2|2860.2|2860.26|2860.26|2860.2|2860.2|0
1633094600000|2021-10-01 13:23:20|2860.05|2860.05|2859.85|2859.85|2860.05|2860.05|2859.85|2859.85|0
1633094610000|2021-10-01 13:23:30|2859.78|2859.78|2860.06|2860.06|2860.06|2860.06|2859.78|2859.78|0
1633094620000|2021-10-01 13:23:40|2860|2860|2860.11|2860.11|2860.11|2860.11|2860|2860|0
1633094640000|2021-10-01 13:24:00|2859.96|2859.96|2859.56|2859.56|2859.96|2859.96|2859.56|2859.56|0
1633094650000|2021-10-01 13:24:10|2859.62|2859.62|2859.66|2859.66|2859.66|2859.66|2859.62|2859.62|0
1633094660000|2021-10-01 13:24:20|2859.71|2859.71|2859.71|2859.71|2859.71|2859.71|2859.71|2859.71|0
1633094680000|2021-10-01 13:24:40|2859.92|2859.92|2860.27|2860.27|2860.27|2860.27|2859.92|2859.92|0
1633094690000|2021-10-01 13:24:50|2860.32|2860.32|2860.52|2860.52|2860.52|2860.52|2860.2|2860.2|0
1633094700000|2021-10-01 13:25:00|2860.59|2860.59|2860.59|2860.59|2860.59|2860.59|2860.59|2860.59|0
1633094710000|2021-10-01 13:25:10|2860.53|2860.53|2860.53|2860.53|2860.53|2860.53|2860.53|2860.53|0
1633094720000|2021-10-01 13:25:20|2860.32|2860.32|2860.25|2860.25|2860.32|2860.32|2860.12|2860.12|0
1633094730000|2021-10-01 13:25:30|2860.31|2860.31|2860.31|2860.31|2860.31|2860.31|2860.31|2860.31|0
1633094740000|2021-10-01 13:25:40|2860.44|2860.44|2860.37|2860.37|2860.51|2860.51|2860.37|2860.37|0
1633094750000|2021-10-01 13:25:50|2860.3|2860.3|2859.99|2859.99|2860.3|2860.3|2859.99|2859.99|0
1633094760000|2021-10-01 13:26:00|2860.05|2860.05|2860.05|2860.05|2860.05|2860.05|2860.05|2860.05|0
1633094770000|2021-10-01 13:26:10|2859.91|2859.91|2859.87|2859.87|2859.91|2859.91|2859.87|2859.87|0
1633094780000|2021-10-01 13:26:20|2859.58|2859.58|2859.7|2859.7|2859.7|2859.7|2859.58|2859.58|0
1633094790000|2021-10-01 13:26:30|2859.65|2859.65|2859.55|2859.55|2859.65|2859.65|2859.55|2859.55|0
1633094800000|2021-10-01 13:26:40|2859.42|2859.42|2859.27|2859.27|2859.42|2859.42|2859.27|2859.27|0
1633094810000|2021-10-01 13:26:50|2859.12|2859.12|2859.67|2859.67|2859.74|2859.74|2859.12|2859.12|0
1633094820000|2021-10-01 13:27:00|2859.72|2859.72|2860.21|2860.21|2860.21|2860.21|2859.72|2859.72|0
1633094830000|2021-10-01 13:27:10|2860.34|2860.34|2860.4|2860.4|2860.46|2860.46|2860.34|2860.34|0
1633094840000|2021-10-01 13:27:20|2860.51|2860.51|2860.64|2860.64|2860.66|2860.66|2860.51|2860.51|0
1633094850000|2021-10-01 13:27:30|2860.71|2860.71|2860.79|2860.79|2860.79|2860.79|2860.71|2860.71|0
1633094860000|2021-10-01 13:27:40|2860.65|2860.65|2860.65|2860.65|2860.65|2860.65|2860.65|2860.65|0
1633094870000|2021-10-01 13:27:50|2860.54|2860.54|2860.4|2860.4|2860.54|2860.54|2860.4|2860.4|0
1633094880000|2021-10-01 13:28:00|2860.46|2860.46|2860.36|2860.36|2860.46|2860.46|2860.36|2860.36|0
1633094890000|2021-10-01 13:28:10|2860.32|2860.32|2860.09|2860.09|2860.32|2860.32|2860.09|2860.09|0
1633094900000|2021-10-01 13:28:20|2859.98|2859.98|2859.79|2859.79|2859.98|2859.98|2859.79|2859.79|0
1633094910000|2021-10-01 13:28:30|2859.54|2859.54|2859.37|2859.37|2859.54|2859.54|2859.25|2859.25|0
1633094920000|2021-10-01 13:28:40|2859.49|2859.49|2859.49|2859.49|2859.49|2859.49|2859.49|2859.49|0
1633094930000|2021-10-01 13:28:50|2859.39|2859.39|2859.24|2859.24|2859.39|2859.39|2859.24|2859.24|0
1633094940000|2021-10-01 13:29:00|2859.09|2859.09|2859.23|2859.23|2859.23|2859.23|2859.09|2859.09|0
1633094950000|2021-10-01 13:29:10|2859.09|2859.09|2859.02|2859.02|2859.09|2859.09|2859.02|2859.02|0
1633094960000|2021-10-01 13:29:20|2859.14|2859.14|2859.02|2859.02|2859.21|2859.21|2859.02|2859.02|0
1633094970000|2021-10-01 13:29:30|2859.06|2859.06|2859.11|2859.11|2859.18|2859.18|2859.06|2859.06|0
1633094980000|2021-10-01 13:29:40|2859.26|2859.26|2860.1|2860.1|2860.1|2860.1|2859.26|2859.26|0
1633094990000|2021-10-01 13:29:50|2860.11|2860.11|2860.35|2860.35|2860.35|2860.35|2860.06|2860.06|0
1633095000000|2021-10-01 13:30:00|2860.5|2860.5|2860.8|2860.8|2860.92|2860.92|2860.5|2860.5|0
1633095010000|2021-10-01 13:30:10|2860.74|2860.74|2860.93|2860.93|2860.93|2860.93|2860.67|2860.67|0
1633095020000|2021-10-01 13:30:20|2860.99|2860.99|2860.44|2860.44|2860.99|2860.99|2860.44|2860.44|0
1633095030000|2021-10-01 13:30:30|2860.73|2860.73|2860.73|2860.73|2860.88|2860.88|2860.73|2860.73|0
1633095040000|2021-10-01 13:30:40|2860.67|2860.67|2860.73|2860.73|2860.73|2860.73|2860.67|2860.67|0
1633095050000|2021-10-01 13:30:50|2860.7|2860.7|2860.9|2860.9|2860.99|2860.99|2860.7|2860.7|0
1633095060000|2021-10-01 13:31:00|2860.78|2860.78|2860.47|2860.47|2860.78|2860.78|2860.41|2860.41|0
1633095070000|2021-10-01 13:31:10|2860.43|2860.43|2859.93|2859.93|2860.43|2860.43|2859.93|2859.93|0
1633095080000|2021-10-01 13:31:20|2859.98|2859.98|2859.69|2859.69|2859.98|2859.98|2859.69|2859.69|0
1633095090000|2021-10-01 13:31:30|2859.54|2859.54|2859.54|2859.54|2859.54|2859.54|2859.39|2859.39|0
1633095100000|2021-10-01 13:31:40|2859.49|2859.49|2859.3|2859.3|2859.51|2859.51|2859.3|2859.3|0
1633095110000|2021-10-01 13:31:50|2859.06|2859.06|2859.39|2859.39|2859.39|2859.39|2859|2859|0
1633095120000|2021-10-01 13:32:00|2859.52|2859.52|2859.07|2859.07|2859.73|2859.73|2859.07|2859.07|0
1633095130000|2021-10-01 13:32:10|2859.01|2859.01|2858.81|2858.81|2859.01|2859.01|2858.81|2858.81|0
1633095140000|2021-10-01 13:32:20|2858.67|2858.67|2858.3|2858.3|2858.67|2858.67|2858.27|2858.27|0
1633095150000|2021-10-01 13:32:30|2858.35|2858.35|2858.12|2858.12|2858.35|2858.35|2858.04|2858.04|0
1633095160000|2021-10-01 13:32:40|2858.18|2858.18|2858.62|2858.62|2858.62|2858.62|2858.06|2858.06|0
1633095170000|2021-10-01 13:32:50|2858.32|2858.32|2858.21|2858.21|2858.32|2858.32|2858.21|2858.21|0
1633095180000|2021-10-01 13:33:00|2858.28|2858.28|2857.82|2857.82|2858.28|2858.28|2857.82|2857.82|0
1633095190000|2021-10-01 13:33:10|2857.67|2857.67|2858.1|2858.1|2858.1|2858.1|2857.67|2857.67|0
1633095200000|2021-10-01 13:33:20|2858.16|2858.16|2858.46|2858.46|2858.46|2858.46|2858.16|2858.16|0
1633095210000|2021-10-01 13:33:30|2858.6|2858.6|2858.31|2858.31|2858.6|2858.6|2858.31|2858.31|0
1633095220000|2021-10-01 13:33:40|2858.44|2858.44|2858.43|2858.43|2859.01|2859.01|2858.43|2858.43|0
1633095230000|2021-10-01 13:33:50|2858.31|2858.31|2858.19|2858.19|2858.31|2858.31|2858.19|2858.19|0
1633095240000|2021-10-01 13:34:00|2858.09|2858.09|2857.86|2857.86|2858.09|2858.09|2857.86|2857.86|0
1633095250000|2021-10-01 13:34:10|2858.07|2858.07|2858.23|2858.23|2858.23|2858.23|2857.96|2857.96|0
1633095260000|2021-10-01 13:34:20|2858.33|2858.33|2858.19|2858.19|2858.33|2858.33|2858.19|2858.19|0
1633095270000|2021-10-01 13:34:30|2858.07|2858.07|2857.99|2857.99|2858.07|2858.07|2857.99|2857.99|0
1633095290000|2021-10-01 13:34:50|2857.87|2857.87|2858.56|2858.56|2858.56|2858.56|2857.87|2857.87|0
1633095300000|2021-10-01 13:35:00|2858.71|2858.71|2858.85|2858.85|2858.85|2858.85|2858.71|2858.71|0
1633095310000|2021-10-01 13:35:10|2859|2859|2859.15|2859.15|2859.15|2859.15|2859|2859|0
1633095320000|2021-10-01 13:35:20|2859.26|2859.26|2861.02|2861.02|2861.04|2861.04|2859.26|2859.26|0
1633095330000|2021-10-01 13:35:30|2861.27|2861.27|2861.61|2861.61|2861.61|2861.61|2861.27|2861.27|0
1633095340000|2021-10-01 13:35:40|2861.64|2861.64|2861.43|2861.43|2861.67|2861.67|2861.43|2861.43|0
1633095360000|2021-10-01 13:36:00|2861.49|2861.49|2862.01|2862.01|2862.06|2862.06|2861.49|2861.49|0
1633095370000|2021-10-01 13:36:10|2861.94|2861.94|2861.37|2861.37|2861.94|2861.94|2861.37|2861.37|0
1633095380000|2021-10-01 13:36:20|2861.43|2861.43|2861.18|2861.18|2861.43|2861.43|2861.18|2861.18|0
1633095390000|2021-10-01 13:36:30|2860.97|2860.97|2860.74|2860.74|2860.97|2860.97|2860.74|2860.74|0
1633095400000|2021-10-01 13:36:40|2860.83|2860.83|2861.12|2861.12|2861.12|2861.12|2860.83|2860.83|0
1633095410000|2021-10-01 13:36:50|2861.21|2861.21|2861.21|2861.21|2861.21|2861.21|2861.21|2861.21|0
1633095420000|2021-10-01 13:37:00|2861.07|2861.07|2860.82|2860.82|2861.07|2861.07|2860.82|2860.82|0
1633095430000|2021-10-01 13:37:10|2860.94|2860.94|2861.07|2861.07|2861.07|2861.07|2860.94|2860.94|0
1633095440000|2021-10-01 13:37:20|2861.19|2861.19|2861.09|2861.09|2861.19|2861.19|2861.09|2861.09|0
1633095450000|2021-10-01 13:37:30|2861.15|2861.15|2861.22|2861.22|2861.22|2861.22|2861.15|2861.15|0
1633095460000|2021-10-01 13:37:40|2861.29|2861.29|2860.71|2860.71|2861.29|2861.29|2860.69|2860.69|0
1633095470000|2021-10-01 13:37:50|2860.47|2860.47|2860.47|2860.47|2860.47|2860.47|2860.47|2860.47|0
1633095480000|2021-10-01 13:38:00|2860.59|2860.59|2860.39|2860.39|2860.71|2860.71|2860.39|2860.39|0
1633095490000|2021-10-01 13:38:10|2860.33|2860.33|2859.31|2859.31|2860.33|2860.33|2859.31|2859.31|0
1633095500000|2021-10-01 13:38:20|2859.25|2859.25|2859.59|2859.59|2859.59|2859.59|2859.25|2859.25|0
1633095510000|2021-10-01 13:38:30|2859.44|2859.44|2859.87|2859.87|2859.87|2859.87|2859.44|2859.44|0
1633095530000|2021-10-01 13:38:50|2859.8|2859.8|2859.81|2859.81|2859.94|2859.94|2859.75|2859.75|0
1633095540000|2021-10-01 13:39:00|2859.67|2859.67|2859.58|2859.58|2859.67|2859.67|2859.58|2859.58|0
1633095550000|2021-10-01 13:39:10|2859.46|2859.46|2859.76|2859.76|2859.76|2859.76|2859.46|2859.46|0
1633095560000|2021-10-01 13:39:20|2860.01|2860.01|2860.27|2860.27|2860.27|2860.27|2860.01|2860.01|0
1633095570000|2021-10-01 13:39:30|2860.33|2860.33|2859.64|2859.64|2860.33|2860.33|2859.64|2859.64|0
1633095580000|2021-10-01 13:39:40|2859.5|2859.5|2857.8|2857.8|2859.5|2859.5|2857.8|2857.8|0
1633095590000|2021-10-01 13:39:50|2857.87|2857.87|2858.31|2858.31|2858.31|2858.31|2857.87|2857.87|0
1633095600000|2021-10-01 13:40:00|2858.26|2858.26|2858.28|2858.28|2858.28|2858.28|2857.99|2857.99|0
1633095610000|2021-10-01 13:40:10|2858.39|2858.39|2859.38|2859.38|2859.48|2859.48|2858.39|2858.39|0
1633095620000|2021-10-01 13:40:20|2859.43|2859.43|2859.37|2859.37|2859.43|2859.43|2859.37|2859.37|0
1633095630000|2021-10-01 13:40:30|2859.31|2859.31|2859.24|2859.24|2859.31|2859.31|2859.21|2859.21|0
1633095640000|2021-10-01 13:40:40|2859.09|2859.09|2859.11|2859.11|2859.11|2859.11|2858.97|2858.97|0
1633095650000|2021-10-01 13:40:50|2858.99|2858.99|2858.93|2858.93|2858.99|2858.99|2858.88|2858.88|0
1633095660000|2021-10-01 13:41:00|2859.04|2859.04|2858.84|2858.84|2859.04|2859.04|2858.63|2858.63|0
1633095670000|2021-10-01 13:41:10|2858.97|2858.97|2858.9|2858.9|2859.03|2859.03|2858.9|2858.9|0
1633095680000|2021-10-01 13:41:20|2858.86|2858.86|2857.78|2857.78|2858.86|2858.86|2857.78|2857.78|0
1633095690000|2021-10-01 13:41:30|2857.06|2857.06|2855.68|2855.68|2857.06|2857.06|2855.68|2855.68|0
1633095700000|2021-10-01 13:41:40|2855.53|2855.53|2855.74|2855.74|2855.74|2855.74|2855.53|2855.53|0
1633095710000|2021-10-01 13:41:50|2855.61|2855.61|2855.91|2855.91|2856.03|2856.03|2855.61|2855.61|0
1633095720000|2021-10-01 13:42:00|2855.86|2855.86|2856.06|2856.06|2856.06|2856.06|2855.79|2855.79|0
1633095730000|2021-10-01 13:42:10|2856.02|2856.02|2856.78|2856.78|2856.78|2856.78|2856.02|2856.02|0
1633095740000|2021-10-01 13:42:20|2856.99|2856.99|2857.36|2857.36|2857.36|2857.36|2856.99|2856.99|0
1633095750000|2021-10-01 13:42:30|2857.05|2857.05|2857.62|2857.62|2857.62|2857.62|2857.05|2857.05|0
1633095770000|2021-10-01 13:42:50|2857.69|2857.69|2857.95|2857.95|2857.95|2857.95|2857.69|2857.69|0
1633095780000|2021-10-01 13:43:00|2857.8|2857.8|2857.74|2857.74|2857.8|2857.8|2857.74|2857.74|0
1633095790000|2021-10-01 13:43:10|2857.69|2857.69|2857.69|2857.69|2857.69|2857.69|2857.69|2857.69|0
1633095800000|2021-10-01 13:43:20|2857.8|2857.8|2857.8|2857.8|2857.8|2857.8|2857.8|2857.8|0
1633095810000|2021-10-01 13:43:30|2857.94|2857.94|2858.04|2858.04|2858.29|2858.29|2857.94|2857.94|0
1633095820000|2021-10-01 13:43:40|2857.93|2857.93|2857.81|2857.81|2857.93|2857.93|2857.81|2857.81|0
1633095830000|2021-10-01 13:43:50|2857.93|2857.93|2858.06|2858.06|2858.06|2858.06|2857.93|2857.93|0
1633095840000|2021-10-01 13:44:00|2858.08|2858.08|2858.19|2858.19|2858.19|2858.19|2858.08|2858.08|0
1633095850000|2021-10-01 13:44:10|2858.05|2858.05|2858.05|2858.05|2858.05|2858.05|2858.05|2858.05|0
1633095860000|2021-10-01 13:44:20|2858.11|2858.11|2858.05|2858.05|2858.11|2858.11|2858.05|2858.05|0
1633095870000|2021-10-01 13:44:30|2857.99|2857.99|2857.65|2857.65|2857.99|2857.99|2857.58|2857.58|0
1633095880000|2021-10-01 13:44:40|2857.59|2857.59|2857.76|2857.76|2857.76|2857.76|2857.55|2857.55|0
1633095890000|2021-10-01 13:44:50|2857.83|2857.83|2857.83|2857.83|2857.83|2857.83|2857.83|2857.83|0
1633095900000|2021-10-01 13:45:00|2857.88|2857.88|2857.79|2857.79|2857.88|2857.88|2857.79|2857.79|0
1633095910000|2021-10-01 13:45:10|2857.74|2857.74|2857.19|2857.19|2857.74|2857.74|2857.19|2857.19|0
1633095930000|2021-10-01 13:45:30|2857.24|2857.24|2857.26|2857.26|2857.53|2857.53|2857.24|2857.24|0
1633095940000|2021-10-01 13:45:40|2857.32|2857.32|2858.27|2858.27|2858.27|2858.27|2857.32|2857.32|0
1633095950000|2021-10-01 13:45:50|2858.42|2858.42|2858.13|2858.13|2858.42|2858.42|2858.13|2858.13|0
1633095960000|2021-10-01 13:46:00|2858|2858|2857.09|2857.09|2858|2858|2857.09|2857.09|0
1633095980000|2021-10-01 13:46:20|2857.15|2857.15|2856.13|2856.13|2857.15|2857.15|2856.13|2856.13|0
1633095990000|2021-10-01 13:46:30|2856.3|2856.3|2856.75|2856.75|2856.75|2856.75|2856.3|2856.3|0
1633096000000|2021-10-01 13:46:40|2856.72|2856.72|2856.74|2856.74|2856.86|2856.86|2856.72|2856.72|0
1633096010000|2021-10-01 13:46:50|2855.78|2855.78|2855.43|2855.43|2855.78|2855.78|2855.43|2855.43|0
1633096020000|2021-10-01 13:47:00|2855.38|2855.38|2855.17|2855.17|2855.45|2855.45|2854.88|2854.88|0
1633096030000|2021-10-01 13:47:10|2855.3|2855.3|2855.8|2855.8|2855.98|2855.98|2855.3|2855.3|0
1633096040000|2021-10-01 13:47:20|2855.92|2855.92|2857.01|2857.01|2857.01|2857.01|2855.92|2855.92|0
1633096050000|2021-10-01 13:47:30|2856.88|2856.88|2857.31|2857.31|2857.31|2857.31|2856.88|2856.88|0
1633096060000|2021-10-01 13:47:40|2857.37|2857.37|2856.91|2856.91|2857.37|2857.37|2856.91|2856.91|0
1633096070000|2021-10-01 13:47:50|2856.76|2856.76|2856.62|2856.62|2856.82|2856.82|2856.62|2856.62|0
1633096080000|2021-10-01 13:48:00|2856.38|2856.38|2856.05|2856.05|2856.52|2856.52|2856.05|2856.05|0
1633096090000|2021-10-01 13:48:10|2856.29|2856.29|2856.53|2856.53|2856.65|2856.65|2856.29|2856.29|0
1633096100000|2021-10-01 13:48:20|2856.46|2856.46|2856.53|2856.53|2856.6|2856.6|2856.46|2856.46|0
1633096110000|2021-10-01 13:48:30|2856.55|2856.55|2857.91|2857.91|2857.91|2857.91|2856.55|2856.55|0
1633096120000|2021-10-01 13:48:40|2857.95|2857.95|2858.38|2858.38|2858.38|2858.38|2857.95|2857.95|0
1633096130000|2021-10-01 13:48:50|2858.44|2858.44|2859.01|2859.01|2859.01|2859.01|2858.44|2858.44|0
1633096140000|2021-10-01 13:49:00|2859.06|2859.06|2859.52|2859.52|2859.65|2859.65|2859.06|2859.06|0
1633096150000|2021-10-01 13:49:10|2859.62|2859.62|2859.81|2859.81|2859.81|2859.81|2859.62|2859.62|0
1633096160000|2021-10-01 13:49:20|2859.69|2859.69|2859.61|2859.61|2859.69|2859.69|2859.61|2859.61|0
1633096170000|2021-10-01 13:49:30|2859.75|2859.75|2859.81|2859.81|2860.02|2860.02|2859.75|2859.75|0
1633096180000|2021-10-01 13:49:40|2859.76|2859.76|2858.83|2858.83|2859.76|2859.76|2858.83|2858.83|0
1633096190000|2021-10-01 13:49:50|2858.69|2858.69|2857.34|2857.34|2858.69|2858.69|2857.34|2857.34|0
1633096200000|2021-10-01 13:50:00|2857.21|2857.21|2856.97|2856.97|2857.27|2857.27|2856.97|2856.97|0
1633096210000|2021-10-01 13:50:10|2856.82|2856.82|2856.53|2856.53|2856.82|2856.82|2855.97|2855.97|0
1633096220000|2021-10-01 13:50:20|2856.24|2856.24|2856.59|2856.59|2856.59|2856.59|2855.21|2855.21|0
1633096230000|2021-10-01 13:50:30|2856.39|2856.39|2856.19|2856.19|2856.45|2856.45|2856.09|2856.09|0
1633096240000|2021-10-01 13:50:40|2856.05|2856.05|2855.64|2855.64|2856.05|2856.05|2855.64|2855.64|0
1633096250000|2021-10-01 13:50:50|2855.7|2855.7|2856.33|2856.33|2856.34|2856.34|2855.7|2855.7|0
1633096260000|2021-10-01 13:51:00|2856.45|2856.45|2856.41|2856.41|2856.45|2856.45|2856.41|2856.41|0
1633096270000|2021-10-01 13:51:10|2856.12|2856.12|2855.66|2855.66|2856.18|2856.18|2855.66|2855.66|0
1633096280000|2021-10-01 13:51:20|2855.72|2855.72|2856.06|2856.06|2856.06|2856.06|2855.33|2855.33|0
1633096300000|2021-10-01 13:51:40|2856.13|2856.13|2856.13|2856.13|2856.13|2856.13|2856.13|2856.13|0
1633096310000|2021-10-01 13:51:50|2856.02|2856.02|2856.06|2856.06|2856.06|2856.06|2855.92|2855.92|0
1633096320000|2021-10-01 13:52:00|2855.93|2855.93|2855.57|2855.57|2855.93|2855.93|2855.57|2855.57|0
1633096330000|2021-10-01 13:52:10|2855.69|2855.69|2854.99|2854.99|2855.69|2855.69|2854.99|2854.99|0
1633096340000|2021-10-01 13:52:20|2854.71|2854.71|2854.86|2854.86|2855.01|2855.01|2854.6|2854.6|0
1633096350000|2021-10-01 13:52:30|2855.01|2855.01|2855.71|2855.71|2855.71|2855.71|2855.01|2855.01|0
1633096360000|2021-10-01 13:52:40|2855.78|2855.78|2856.44|2856.44|2856.44|2856.44|2855.78|2855.78|0
1633096390000|2021-10-01 13:53:10|2856.3|2856.3|2856.3|2856.3|2856.3|2856.3|2856.3|2856.3|0
1633096400000|2021-10-01 13:53:20|2856.09|2856.09|2855.2|2855.2|2856.09|2856.09|2855.2|2855.2|0
1633096410000|2021-10-01 13:53:30|2855.08|2855.08|2854.82|2854.82|2855.08|2855.08|2854.82|2854.82|0
1633096420000|2021-10-01 13:53:40|2854.97|2854.97|2855.11|2855.11|2855.11|2855.11|2854.97|2854.97|0
1633096430000|2021-10-01 13:53:50|2855.02|2855.02|2855.02|2855.02|2855.02|2855.02|2855.02|2855.02|0
1633096440000|2021-10-01 13:54:00|2854.88|2854.88|2854.5|2854.5|2854.88|2854.88|2854.44|2854.44|0
1633096450000|2021-10-01 13:54:10|2854.44|2854.44|2854.7|2854.7|2854.81|2854.81|2854.38|2854.38|0
1633096460000|2021-10-01 13:54:20|2854.76|2854.76|2854.89|2854.89|2854.89|2854.89|2854.76|2854.76|0
1633096480000|2021-10-01 13:54:40|2854.85|2854.85|2854.92|2854.92|2854.92|2854.92|2854.85|2854.85|0
1633096490000|2021-10-01 13:54:50|2854.86|2854.86|2854.86|2854.86|2854.86|2854.86|2854.71|2854.71|0
1633096500000|2021-10-01 13:55:00|2854.57|2854.57|2853.46|2853.46|2854.57|2854.57|2853.46|2853.46|0
1633096510000|2021-10-01 13:55:10|2853.61|2853.61|2853.24|2853.24|2853.61|2853.61|2853.24|2853.24|0
1633096520000|2021-10-01 13:55:20|2852.95|2852.95|2852.61|2852.61|2852.95|2852.95|2852.34|2852.34|0
1633096540000|2021-10-01 13:55:40|2852.72|2852.72|2853.51|2853.51|2853.65|2853.65|2852.72|2852.72|0
1633096550000|2021-10-01 13:55:50|2853.57|2853.57|2853.57|2853.57|2853.57|2853.57|2853.57|2853.57|0
1633096560000|2021-10-01 13:56:00|2853.51|2853.51|2853.51|2853.51|2853.51|2853.51|2853.51|2853.51|0
1633096570000|2021-10-01 13:56:10|2853.65|2853.65|2853.79|2853.79|2853.79|2853.79|2853.65|2853.65|0
1633096580000|2021-10-01 13:56:20|2853.86|2853.86|2853.61|2853.61|2853.86|2853.86|2853.61|2853.61|0
1633096590000|2021-10-01 13:56:30|2853.68|2853.68|2853.48|2853.48|2853.92|2853.92|2853.48|2853.48|0
1633096600000|2021-10-01 13:56:40|2853.24|2853.24|2853.89|2853.89|2853.89|2853.89|2853.24|2853.24|0
1633096610000|2021-10-01 13:56:50|2854.04|2854.04|2854.52|2854.52|2854.52|2854.52|2853.98|2853.98|0
1633096620000|2021-10-01 13:57:00|2854.57|2854.57|2854.65|2854.65|2854.65|2854.65|2854.57|2854.57|0
1633096630000|2021-10-01 13:57:10|2854.59|2854.59|2854.32|2854.32|2854.71|2854.71|2854.32|2854.32|0
1633096640000|2021-10-01 13:57:20|2854.35|2854.35|2854.25|2854.25|2854.41|2854.41|2854.14|2854.14|0
1633096650000|2021-10-01 13:57:30|2854.37|2854.37|2854.37|2854.37|2854.37|2854.37|2854.37|2854.37|0
1633096670000|2021-10-01 13:57:50|2854.49|2854.49|2854.85|2854.85|2854.85|2854.85|2854.49|2854.49|0
1633096680000|2021-10-01 13:58:00|2854.92|2854.92|2854.92|2854.92|2854.92|2854.92|2854.92|2854.92|0
1633096690000|2021-10-01 13:58:10|2854.75|2854.75|2854.92|2854.92|2854.92|2854.92|2854.75|2854.75|0
1633096700000|2021-10-01 13:58:20|2854.86|2854.86|2854.69|2854.69|2854.86|2854.86|2854.69|2854.69|0
1633096710000|2021-10-01 13:58:30|2854.7|2854.7|2854.39|2854.39|2854.7|2854.7|2854.39|2854.39|0
1633096720000|2021-10-01 13:58:40|2854.32|2854.32|2854.05|2854.05|2854.32|2854.32|2854.05|2854.05|0
1633096730000|2021-10-01 13:58:50|2854.2|2854.2|2854.46|2854.46|2854.46|2854.46|2854.2|2854.2|0
1633096740000|2021-10-01 13:59:00|2854.51|2854.51|2854.74|2854.74|2854.74|2854.74|2854.51|2854.51|0
1633096760000|2021-10-01 13:59:20|2854.81|2854.81|2854.81|2854.81|2854.81|2854.81|2854.81|2854.81|0
1633096770000|2021-10-01 13:59:30|2854.66|2854.66|2854.85|2854.85|2854.91|2854.91|2854.66|2854.66|0
1633096780000|2021-10-01 13:59:40|2854.95|2854.95|2855.16|2855.16|2855.2|2855.2|2854.95|2854.95|0
1633096790000|2021-10-01 13:59:50|2855.31|2855.31|2855.62|2855.62|2855.62|2855.62|2855.31|2855.31|0
1633096800000|2021-10-01 14:00:00|2855.4|2855.4|2855.15|2855.15|2855.4|2855.4|2854.86|2854.86|0
1633096810000|2021-10-01 14:00:10|2855.3|2855.3|2856.09|2856.09|2856.09|2856.09|2855.3|2855.3|0
1633096820000|2021-10-01 14:00:20|2856.13|2856.13|2856.06|2856.06|2856.13|2856.13|2856.06|2856.06|0
1633096830000|2021-10-01 14:00:30|2856.18|2856.18|2856.65|2856.65|2856.65|2856.65|2856.18|2856.18|0
1633096840000|2021-10-01 14:00:40|2856.7|2856.7|2857.39|2857.39|2857.39|2857.39|2856.7|2856.7|0
1633096850000|2021-10-01 14:00:50|2857.25|2857.25|2857.25|2857.25|2857.25|2857.25|2857.25|2857.25|0
1633096860000|2021-10-01 14:01:00|2857.31|2857.31|2858.01|2858.01|2858.16|2858.16|2857.31|2857.31|0
1633096870000|2021-10-01 14:01:10|2858.16|2858.16|2858.85|2858.85|2858.85|2858.85|2858.16|2858.16|0
1633096880000|2021-10-01 14:01:20|2859.14|2859.14|2859.54|2859.54|2859.54|2859.54|2859.14|2859.14|0
1633096900000|2021-10-01 14:01:40|2859.6|2859.6|2859.74|2859.74|2859.74|2859.74|2859.53|2859.53|0
1633096910000|2021-10-01 14:01:50|2859.87|2859.87|2860.07|2860.07|2860.07|2860.07|2859.87|2859.87|0
1633096920000|2021-10-01 14:02:00|2860.31|2860.31|2860.24|2860.24|2860.31|2860.31|2860.12|2860.12|0
1633096930000|2021-10-01 14:02:10|2860.29|2860.29|2860.61|2860.61|2860.61|2860.61|2860.29|2860.29|0
1633096940000|2021-10-01 14:02:20|2860.68|2860.68|2860.63|2860.63|2860.74|2860.74|2860.5|2860.5|0
1633096950000|2021-10-01 14:02:30|2860.48|2860.48|2859.4|2859.4|2860.55|2860.55|2859.4|2859.4|0
1633096960000|2021-10-01 14:02:40|2859.69|2859.69|2860.21|2860.21|2860.21|2860.21|2859.69|2859.69|0
1633096970000|2021-10-01 14:02:50|2860.36|2860.36|2860.21|2860.21|2860.36|2860.36|2860.21|2860.21|0
1633096980000|2021-10-01 14:03:00|2860.09|2860.09|2859.83|2859.83|2860.09|2860.09|2859.83|2859.83|0
1633096990000|2021-10-01 14:03:10|2859.77|2859.77|2859.01|2859.01|2859.77|2859.77|2859.01|2859.01|0
1633097000000|2021-10-01 14:03:20|2858.96|2858.96|2858.82|2858.82|2858.96|2858.96|2858.82|2858.82|0
1633097040000|2021-10-01 14:04:00|2858.97|2858.97|2858.49|2858.49|2858.97|2858.97|2858.49|2858.49|0
1633097050000|2021-10-01 14:04:10|2858.42|2858.42|2858.21|2858.21|2858.42|2858.42|2858.21|2858.21|0
1633097060000|2021-10-01 14:04:20|2858.1|2858.1|2858.04|2858.04|2858.15|2858.15|2858.04|2858.04|0
1633097070000|2021-10-01 14:04:30|2857.99|2857.99|2857.93|2857.93|2857.99|2857.99|2857.93|2857.93|0
1633097080000|2021-10-01 14:04:40|2857.78|2857.78|2857.61|2857.61|2857.78|2857.78|2857.61|2857.61|0
1633097090000|2021-10-01 14:04:50|2857.78|2857.78|2857.45|2857.45|2857.78|2857.78|2857.45|2857.45|0
1633097100000|2021-10-01 14:05:00|2857.33|2857.33|2857.2|2857.2|2857.33|2857.33|2857.2|2857.2|0
1633097110000|2021-10-01 14:05:10|2857.27|2857.27|2856.21|2856.21|2857.27|2857.27|2856.21|2856.21|0
1633097120000|2021-10-01 14:05:20|2856.34|2856.34|2855.39|2855.39|2856.34|2856.34|2855.39|2855.39|0
1633097140000|2021-10-01 14:05:40|2855.54|2855.54|2856.82|2856.82|2856.82|2856.82|2855.54|2855.54|0
1633097150000|2021-10-01 14:05:50|2856.71|2856.71|2856.77|2856.77|2856.77|2856.77|2856.71|2856.71|0
1633097160000|2021-10-01 14:06:00|2856.83|2856.83|2857.27|2857.27|2857.27|2857.27|2856.83|2856.83|0
1633097170000|2021-10-01 14:06:10|2857.41|2857.41|2857.65|2857.65|2857.65|2857.65|2857.41|2857.41|0
1633097180000|2021-10-01 14:06:20|2857.68|2857.68|2857.36|2857.36|2857.68|2857.68|2857.36|2857.36|0
1633097190000|2021-10-01 14:06:30|2857.51|2857.51|2857.85|2857.85|2857.85|2857.85|2857.51|2857.51|0
1633097200000|2021-10-01 14:06:40|2857.87|2857.87|2858|2858|2858.1|2858.1|2857.87|2857.87|0
1633097210000|2021-10-01 14:06:50|2857.93|2857.93|2858.18|2858.18|2858.18|2858.18|2857.93|2857.93|0
1633097220000|2021-10-01 14:07:00|2858.23|2858.23|2858.2|2858.2|2858.23|2858.23|2858.06|2858.06|0
1633097230000|2021-10-01 14:07:10|2858.07|2858.07|2858.33|2858.33|2858.33|2858.33|2858.07|2858.07|0
1633097240000|2021-10-01 14:07:20|2858.4|2858.4|2858.66|2858.66|2858.66|2858.66|2858.4|2858.4|0
1633097250000|2021-10-01 14:07:30|2858.42|2858.42|2858.35|2858.35|2858.42|2858.42|2858.23|2858.23|0
1633097260000|2021-10-01 14:07:40|2858.66|2858.66|2858.82|2858.82|2858.82|2858.82|2858.66|2858.66|0
1633097270000|2021-10-01 14:07:50|2858.89|2858.89|2858.94|2858.94|2858.94|2858.94|2858.89|2858.89|0
1633097280000|2021-10-01 14:08:00|2859.09|2859.09|2859.52|2859.52|2859.52|2859.52|2859.09|2859.09|0
1633097290000|2021-10-01 14:08:10|2859.59|2859.59|2859.59|2859.59|2859.59|2859.59|2859.59|2859.59|0
1633097310000|2021-10-01 14:08:30|2859.62|2859.62|2859.89|2859.89|2859.89|2859.89|2859.62|2859.62|0
1633097320000|2021-10-01 14:08:40|2860|2860|2859.86|2859.86|2860|2860|2859.86|2859.86|0
1633097330000|2021-10-01 14:08:50|2859.8|2859.8|2859.66|2859.66|2859.84|2859.84|2859.66|2859.66|0
1633097340000|2021-10-01 14:09:00|2859.27|2859.27|2858.92|2858.92|2859.27|2859.27|2858.71|2858.71|0
1633097350000|2021-10-01 14:09:10|2859|2859|2859.24|2859.24|2859.24|2859.24|2859|2859|0
1633097360000|2021-10-01 14:09:20|2859.1|2859.1|2859.1|2859.1|2859.1|2859.1|2859.1|2859.1|0
1633097370000|2021-10-01 14:09:30|2859.24|2859.24|2859.39|2859.39|2859.39|2859.39|2859.24|2859.24|0
1633097390000|2021-10-01 14:09:50|2859.45|2859.45|2859.45|2859.45|2859.45|2859.45|2859.45|2859.45|0
1633097400000|2021-10-01 14:10:00|2859.48|2859.48|2859.48|2859.48|2859.48|2859.48|2859.48|2859.48|0
1633097410000|2021-10-01 14:10:10|2859.35|2859.35|2859.3|2859.3|2859.43|2859.43|2859.18|2859.18|0
1633097420000|2021-10-01 14:10:20|2859.24|2859.24|2859.24|2859.24|2859.24|2859.24|2859.24|2859.24|0
1633097430000|2021-10-01 14:10:30|2859.38|2859.38|2859.46|2859.46|2859.46|2859.46|2859.38|2859.38|0
1633097440000|2021-10-01 14:10:40|2859.6|2859.6|2860.06|2860.06|2860.06|2860.06|2859.6|2859.6|0
1633097450000|2021-10-01 14:10:50|2860|2860|2859.94|2859.94|2860|2860|2859.94|2859.94|0
1633097460000|2021-10-01 14:11:00|2860.01|2860.01|2860.01|2860.01|2860.01|2860.01|2860.01|2860.01|0
1633097470000|2021-10-01 14:11:10|2859.9|2859.9|2859.99|2859.99|2860.04|2860.04|2859.9|2859.9|0
1633097480000|2021-10-01 14:11:20|2859.55|2859.55|2859.23|2859.23|2859.55|2859.55|2859.23|2859.23|0
1633097490000|2021-10-01 14:11:30|2859.2|2859.2|2859.07|2859.07|2859.2|2859.2|2859.07|2859.07|0
1633097500000|2021-10-01 14:11:40|2859.08|2859.08|2859.57|2859.57|2859.57|2859.57|2859.03|2859.03|0
1633097510000|2021-10-01 14:11:50|2859.69|2859.69|2859.22|2859.22|2859.69|2859.69|2859.22|2859.22|0
1633097520000|2021-10-01 14:12:00|2859.3|2859.3|2859.3|2859.3|2859.3|2859.3|2859.3|2859.3|0
1633097530000|2021-10-01 14:12:10|2859.23|2859.23|2858.82|2858.82|2859.23|2859.23|2858.82|2858.82|0
1633097540000|2021-10-01 14:12:20|2858.93|2858.93|2858.93|2858.93|2858.93|2858.93|2858.93|2858.93|0
1633097550000|2021-10-01 14:12:30|2859.06|2859.06|2859.08|2859.08|2859.09|2859.09|2859.06|2859.06|0
1633097560000|2021-10-01 14:12:40|2858.96|2858.96|2859.03|2859.03|2859.03|2859.03|2858.83|2858.83|0
1633097570000|2021-10-01 14:12:50|2859.33|2859.33|2859.45|2859.45|2859.45|2859.45|2859.33|2859.33|0
1633097580000|2021-10-01 14:13:00|2859.3|2859.3|2860.36|2860.36|2860.36|2860.36|2859.3|2859.3|0
1633097590000|2021-10-01 14:13:10|2860.26|2860.26|2860.26|2860.26|2860.26|2860.26|2860.26|2860.26|0
1633097600000|2021-10-01 14:13:20|2860.34|2860.34|2860.63|2860.63|2860.63|2860.63|2860.34|2860.34|0
1633097610000|2021-10-01 14:13:30|2860.78|2860.78|2861.03|2861.03|2861.03|2861.03|2860.78|2860.78|0
1633097620000|2021-10-01 14:13:40|2861.09|2861.09|2861.59|2861.59|2861.59|2861.59|2861.09|2861.09|0
1633097630000|2021-10-01 14:13:50|2861.73|2861.73|2861.82|2861.82|2861.84|2861.84|2861.47|2861.47|0
1633097640000|2021-10-01 14:14:00|2861.85|2861.85|2861.74|2861.74|2861.89|2861.89|2861.74|2861.74|0
1633097650000|2021-10-01 14:14:10|2861.72|2861.72|2861.87|2861.87|2861.87|2861.87|2861.72|2861.72|0
1633097660000|2021-10-01 14:14:20|2861.93|2861.93|2861.85|2861.85|2861.99|2861.99|2861.85|2861.85|0
1633097670000|2021-10-01 14:14:30|2861.59|2861.59|2861.59|2861.59|2861.78|2861.78|2861.59|2861.59|0
1633097680000|2021-10-01 14:14:40|2861.55|2861.55|2861.6|2861.6|2861.6|2861.6|2861.55|2861.55|0
1633097690000|2021-10-01 14:14:50|2861.45|2861.45|2861.45|2861.45|2861.45|2861.45|2861.45|2861.45|0
1633097700000|2021-10-01 14:15:00|2861.32|2861.32|2859.92|2859.92|2861.32|2861.32|2859.92|2859.92|0
1633097710000|2021-10-01 14:15:10|2859.98|2859.98|2858.58|2858.58|2859.98|2859.98|2858.58|2858.58|0
1633097720000|2021-10-01 14:15:20|2858.38|2858.38|2857.82|2857.82|2858.38|2858.38|2857.82|2857.82|0
1633097730000|2021-10-01 14:15:30|2857.95|2857.95|2858.07|2858.07|2858.07|2858.07|2857.95|2857.95|0
1633097740000|2021-10-01 14:15:40|2858|2858|2857.89|2857.89|2858|2858|2857.89|2857.89|0
1633097750000|2021-10-01 14:15:50|2858.03|2858.03|2857.13|2857.13|2858.03|2858.03|2857.13|2857.13|0
1633097760000|2021-10-01 14:16:00|2857.01|2857.01|2856.37|2856.37|2857.01|2857.01|2856.37|2856.37|0
1633097770000|2021-10-01 14:16:10|2856.17|2856.17|2856.85|2856.85|2856.85|2856.85|2856.17|2856.17|0
1633097780000|2021-10-01 14:16:20|2856.81|2856.81|2856.81|2856.81|2856.81|2856.81|2856.81|2856.81|0
1633097790000|2021-10-01 14:16:30|2856.75|2856.75|2856.81|2856.81|2856.81|2856.81|2856.75|2856.75|0
1633097800000|2021-10-01 14:16:40|2856.88|2856.88|2856.88|2856.88|2856.88|2856.88|2856.88|2856.88|0
1633097810000|2021-10-01 14:16:50|2856.74|2856.74|2856.19|2856.19|2856.74|2856.74|2856.19|2856.19|0
1633097820000|2021-10-01 14:17:00|2856.11|2856.11|2855.95|2855.95|2856.11|2856.11|2855.95|2855.95|0
1633097830000|2021-10-01 14:17:10|2855.75|2855.75|2854.47|2854.47|2855.75|2855.75|2854.47|2854.47|0
1633097840000|2021-10-01 14:17:20|2854.41|2854.41|2854|2854|2854.41|2854.41|2854|2854|0
1633097850000|2021-10-01 14:17:30|2853.89|2853.89|2853.76|2853.76|2853.89|2853.89|2853.76|2853.76|0
1633097860000|2021-10-01 14:17:40|2853.98|2853.98|2853.98|2853.98|2853.98|2853.98|2853.98|2853.98|0
1633097870000|2021-10-01 14:17:50|2854.1|2854.1|2853.91|2853.91|2854.1|2854.1|2853.84|2853.84|0
1633097880000|2021-10-01 14:18:00|2853.8|2853.8|2854.71|2854.71|2854.71|2854.71|2853.8|2853.8|0
1633097890000|2021-10-01 14:18:10|2854.59|2854.59|2854.48|2854.48|2854.59|2854.59|2854.48|2854.48|0
1633097900000|2021-10-01 14:18:20|2854.45|2854.45|2854.52|2854.52|2854.52|2854.52|2854.45|2854.45|0
1633097910000|2021-10-01 14:18:30|2854.59|2854.59|2854.63|2854.63|2854.63|2854.63|2854.59|2854.59|0
1633097920000|2021-10-01 14:18:40|2854.48|2854.48|2854.22|2854.22|2854.48|2854.48|2854.22|2854.22|0
1633097930000|2021-10-01 14:18:50|2854.07|2854.07|2853.93|2853.93|2854.07|2854.07|2853.93|2853.93|0
1633097940000|2021-10-01 14:19:00|2853.82|2853.82|2853.69|2853.69|2853.82|2853.82|2853.69|2853.69|0
1633097950000|2021-10-01 14:19:10|2853.84|2853.84|2854.23|2854.23|2854.23|2854.23|2853.69|2853.69|0
1633097960000|2021-10-01 14:19:20|2854.28|2854.28|2854.46|2854.46|2854.57|2854.57|2854.28|2854.28|0
1633097970000|2021-10-01 14:19:30|2854.4|2854.4|2854.75|2854.75|2854.75|2854.75|2854.28|2854.28|0
1633097980000|2021-10-01 14:19:40|2854.81|2854.81|2854.53|2854.53|2854.81|2854.81|2854.53|2854.53|0
1633097990000|2021-10-01 14:19:50|2854.42|2854.42|2854.42|2854.42|2854.42|2854.42|2854.42|2854.42|0
1633098000000|2021-10-01 14:20:00|2854.48|2854.48|2853.95|2853.95|2854.61|2854.61|2853.95|2853.95|0
1633098020000|2021-10-01 14:20:20|2853.83|2853.83|2853.83|2853.83|2853.83|2853.83|2853.83|2853.83|0
1633098030000|2021-10-01 14:20:30|2853.98|2853.98|2852.89|2852.89|2853.98|2853.98|2852.89|2852.89|0
1633098040000|2021-10-01 14:20:40|2852.75|2852.75|2852.02|2852.02|2852.75|2852.75|2852.02|2852.02|0
1633098050000|2021-10-01 14:20:50|2851.96|2851.96|2852.32|2852.32|2852.32|2852.32|2851.96|2851.96|0
1633098060000|2021-10-01 14:21:00|2852.17|2852.17|2852.17|2852.17|2852.17|2852.17|2852.17|2852.17|0
1633098070000|2021-10-01 14:21:10|2852.1|2852.1|2852.1|2852.1|2852.1|2852.1|2852.1|2852.1|0
1633098080000|2021-10-01 14:21:20|2852.15|2852.15|2852.29|2852.29|2852.29|2852.29|2852.15|2852.15|0
1633098090000|2021-10-01 14:21:30|2852.47|2852.47|2852.59|2852.59|2852.59|2852.59|2852.47|2852.47|0
1633098100000|2021-10-01 14:21:40|2852.65|2852.65|2852.98|2852.98|2852.98|2852.98|2852.65|2852.65|0
1633098110000|2021-10-01 14:21:50|2852.83|2852.83|2852.87|2852.87|2852.87|2852.87|2852.83|2852.83|0
1633098120000|2021-10-01 14:22:00|2852.71|2852.71|2852.38|2852.38|2852.71|2852.71|2852.38|2852.38|0
1633098130000|2021-10-01 14:22:10|2852.11|2852.11|2852.11|2852.11|2852.11|2852.11|2852.11|2852.11|0
1633098150000|2021-10-01 14:22:30|2852.22|2852.22|2852.27|2852.27|2852.27|2852.27|2852.22|2852.22|0
1633098160000|2021-10-01 14:22:40|2852.34|2852.34|2851.97|2851.97|2852.34|2852.34|2851.97|2851.97|0
1633098170000|2021-10-01 14:22:50|2851.87|2851.87|2851.72|2851.72|2851.87|2851.87|2851.72|2851.72|0
1633098180000|2021-10-01 14:23:00|2851.82|2851.82|2852.03|2852.03|2852.12|2852.12|2851.82|2851.82|0
1633098190000|2021-10-01 14:23:10|2852.1|2852.1|2851.88|2851.88|2852.22|2852.22|2851.88|2851.88|0
1633098200000|2021-10-01 14:23:20|2852.02|2852.02|2852.02|2852.02|2852.02|2852.02|2852.02|2852.02|0
1633098210000|2021-10-01 14:23:30|2852.06|2852.06|2852.58|2852.58|2852.58|2852.58|2852.06|2852.06|0
1633098220000|2021-10-01 14:23:40|2852.46|2852.46|2852.53|2852.53|2852.53|2852.53|2852.46|2852.46|0
1633098230000|2021-10-01 14:23:50|2852.64|2852.64|2852.82|2852.82|2852.82|2852.82|2852.64|2852.64|0
1633098240000|2021-10-01 14:24:00|2852.67|2852.67|2852.53|2852.53|2852.67|2852.67|2852.53|2852.53|0
1633098250000|2021-10-01 14:24:10|2852.41|2852.41|2852.84|2852.84|2852.84|2852.84|2852.28|2852.28|0
1633098260000|2021-10-01 14:24:20|2853.02|2853.02|2853.08|2853.08|2853.2|2853.2|2853.02|2853.02|0
1633098270000|2021-10-01 14:24:30|2853.14|2853.14|2853.14|2853.14|2853.14|2853.14|2853.14|2853.14|0
1633098280000|2021-10-01 14:24:40|2853.04|2853.04|2853.17|2853.17|2853.17|2853.17|2853.04|2853.04|0
1633098290000|2021-10-01 14:24:50|2853.29|2853.29|2853.17|2853.17|2853.29|2853.29|2853.17|2853.17|0
1633098300000|2021-10-01 14:25:00|2853.29|2853.29|2852.72|2852.72|2853.29|2853.29|2852.72|2852.72|0
1633098310000|2021-10-01 14:25:10|2852.58|2852.58|2851.61|2851.61|2852.58|2852.58|2851.61|2851.61|0
1633098320000|2021-10-01 14:25:20|2851.63|2851.63|2851.45|2851.45|2851.63|2851.63|2851.45|2851.45|0
1633098330000|2021-10-01 14:25:30|2851.42|2851.42|2851.48|2851.48|2851.48|2851.48|2851.42|2851.42|0
1633098340000|2021-10-01 14:25:40|2851.63|2851.63|2852.29|2852.29|2852.29|2852.29|2851.63|2851.63|0
1633098350000|2021-10-01 14:25:50|2852.41|2852.41|2852.46|2852.46|2852.46|2852.46|2852.41|2852.41|0
1633098360000|2021-10-01 14:26:00|2852.41|2852.41|2852.8|2852.8|2852.95|2852.95|2852.41|2852.41|0
1633098370000|2021-10-01 14:26:10|2852.84|2852.84|2852.63|2852.63|2852.9|2852.9|2852.63|2852.63|0
1633098380000|2021-10-01 14:26:20|2852.78|2852.78|2852.78|2852.78|2852.78|2852.78|2852.78|2852.78|0
1633098390000|2021-10-01 14:26:30|2852.83|2852.83|2853.08|2853.08|2853.08|2853.08|2852.83|2852.83|0
1633098400000|2021-10-01 14:26:40|2853.22|2853.22|2853.43|2853.43|2853.43|2853.43|2853.22|2853.22|0
1633098410000|2021-10-01 14:26:50|2853.32|2853.32|2853.26|2853.26|2853.32|2853.32|2853.2|2853.2|0
1633098420000|2021-10-01 14:27:00|2853.44|2853.44|2853.03|2853.03|2853.44|2853.44|2853.03|2853.03|0
1633098430000|2021-10-01 14:27:10|2852.99|2852.99|2853.14|2853.14|2853.17|2853.17|2852.99|2852.99|0
1633098440000|2021-10-01 14:27:20|2853.21|2853.21|2852.9|2852.9|2853.45|2853.45|2852.9|2852.9|0
1633098450000|2021-10-01 14:27:30|2852.78|2852.78|2852.74|2852.74|2852.78|2852.78|2852.68|2852.68|0
1633098460000|2021-10-01 14:27:40|2852.67|2852.67|2852.28|2852.28|2852.67|2852.67|2852.28|2852.28|0
1633098470000|2021-10-01 14:27:50|2852.23|2852.23|2852.16|2852.16|2852.28|2852.28|2852.16|2852.16|0
1633098480000|2021-10-01 14:28:00|2852.22|2852.22|2852.58|2852.58|2852.58|2852.58|2852.22|2852.22|0
1633098490000|2021-10-01 14:28:10|2852.69|2852.69|2852.63|2852.63|2852.86|2852.86|2852.63|2852.63|0
1633098500000|2021-10-01 14:28:20|2852.59|2852.59|2852.45|2852.45|2852.59|2852.59|2852.45|2852.45|0
1633098520000|2021-10-01 14:28:40|2852.51|2852.51|2852.58|2852.58|2852.58|2852.58|2852.51|2852.51|0
1633098530000|2021-10-01 14:28:50|2852.6|2852.6|2852.76|2852.76|2852.76|2852.76|2852.6|2852.6|0
1633098540000|2021-10-01 14:29:00|2852.82|2852.82|2853.08|2853.08|2853.08|2853.08|2852.71|2852.71|0
1633098550000|2021-10-01 14:29:10|2853.14|2853.14|2853.4|2853.4|2853.4|2853.4|2853.14|2853.14|0
1633098560000|2021-10-01 14:29:20|2853.35|2853.35|2853.53|2853.53|2853.53|2853.53|2853.27|2853.27|0
1633098580000|2021-10-01 14:29:40|2853.65|2853.65|2853.83|2853.83|2853.83|2853.83|2853.65|2853.65|0
1633098590000|2021-10-01 14:29:50|2853.69|2853.69|2853.69|2853.69|2853.69|2853.69|2853.69|2853.69|0
1633098600000|2021-10-01 14:30:00|2853.63|2853.63|2853.39|2853.39|2853.63|2853.63|2853.17|2853.17|0
1633098610000|2021-10-01 14:30:10|2853.45|2853.45|2853.25|2853.25|2853.45|2853.45|2853.25|2853.25|0
1633098620000|2021-10-01 14:30:20|2853.32|2853.32|2853.25|2853.25|2853.32|2853.32|2853.25|2853.25|0
1633098630000|2021-10-01 14:30:30|2853.4|2853.4|2852.93|2852.93|2853.8|2853.8|2852.93|2852.93|0
1633098640000|2021-10-01 14:30:40|2852.72|2852.72|2851.55|2851.55|2852.72|2852.72|2851.55|2851.55|0
1633098650000|2021-10-01 14:30:50|2851.68|2851.68|2851.4|2851.4|2851.68|2851.68|2851.4|2851.4|0
1633098660000|2021-10-01 14:31:00|2851.45|2851.45|2851.66|2851.66|2851.66|2851.66|2851.45|2851.45|0
1633098670000|2021-10-01 14:31:10|2851.6|2851.6|2851.66|2851.66|2851.66|2851.66|2851.6|2851.6|0
1633098680000|2021-10-01 14:31:20|2851.76|2851.76|2851.69|2851.69|2851.81|2851.81|2851.69|2851.69|0
1633098690000|2021-10-01 14:31:30|2851.72|2851.72|2851.73|2851.73|2851.79|2851.79|2851.72|2851.72|0
1633098700000|2021-10-01 14:31:40|2851.8|2851.8|2852.63|2852.63|2852.63|2852.63|2851.8|2851.8|0
1633098710000|2021-10-01 14:31:50|2852.94|2852.94|2853.26|2853.26|2853.26|2853.26|2852.94|2852.94|0
1633098720000|2021-10-01 14:32:00|2853.38|2853.38|2853.32|2853.32|2853.38|2853.38|2853.32|2853.32|0
1633098730000|2021-10-01 14:32:10|2853.26|2853.26|2853.11|2853.11|2853.26|2853.26|2853.11|2853.11|0
1633098740000|2021-10-01 14:32:20|2853.24|2853.24|2853.58|2853.58|2853.58|2853.58|2853.24|2853.24|0
1633098750000|2021-10-01 14:32:30|2853.52|2853.52|2853.64|2853.64|2853.64|2853.64|2853.52|2853.52|0
1633098760000|2021-10-01 14:32:40|2853.59|2853.59|2853.4|2853.4|2853.59|2853.59|2853.4|2853.4|0
1633098770000|2021-10-01 14:32:50|2853.46|2853.46|2853.33|2853.33|2853.46|2853.46|2853.33|2853.33|0
1633098780000|2021-10-01 14:33:00|2853.27|2853.27|2853.47|2853.47|2853.47|2853.47|2853.07|2853.07|0
1633098790000|2021-10-01 14:33:10|2853.68|2853.68|2853.73|2853.73|2853.73|2853.73|2853.68|2853.68|0
1633098800000|2021-10-01 14:33:20|2853.68|2853.68|2853.48|2853.48|2853.68|2853.68|2853.48|2853.48|0
1633098810000|2021-10-01 14:33:30|2853.41|2853.41|2853.29|2853.29|2853.41|2853.41|2853.29|2853.29|0
1633098820000|2021-10-01 14:33:40|2853.23|2853.23|2853.35|2853.35|2853.35|2853.35|2853.14|2853.14|0
1633098830000|2021-10-01 14:33:50|2853.18|2853.18|2853.08|2853.08|2853.18|2853.18|2853.08|2853.08|0
1633098840000|2021-10-01 14:34:00|2852.88|2852.88|2852.64|2852.64|2852.89|2852.89|2852.64|2852.64|0
1633098850000|2021-10-01 14:34:10|2852.99|2852.99|2853.04|2853.04|2853.18|2853.18|2852.99|2852.99|0
1633098860000|2021-10-01 14:34:20|2853.16|2853.16|2853.16|2853.16|2853.16|2853.16|2853.16|2853.16|0
1633098870000|2021-10-01 14:34:30|2853.22|2853.22|2853.17|2853.17|2853.34|2853.34|2853.17|2853.17|0
1633098880000|2021-10-01 14:34:40|2852.93|2852.93|2852.91|2852.91|2853.05|2853.05|2852.91|2852.91|0
1633098890000|2021-10-01 14:34:50|2853.09|2853.09|2853.27|2853.27|2853.27|2853.27|2853.09|2853.09|0
1633098900000|2021-10-01 14:35:00|2853.21|2853.21|2853.2|2853.2|2853.21|2853.21|2853.08|2853.08|0
1633098910000|2021-10-01 14:35:10|2853.35|2853.35|2853.81|2853.81|2853.92|2853.92|2853.35|2853.35|0
1633098920000|2021-10-01 14:35:20|2853.93|2853.93|2854.14|2854.14|2854.14|2854.14|2853.93|2853.93|0
1633098930000|2021-10-01 14:35:30|2854.07|2854.07|2854.07|2854.07|2854.07|2854.07|2854.07|2854.07|0
1633098940000|2021-10-01 14:35:40|2854.32|2854.32|2854.51|2854.51|2854.51|2854.51|2854.32|2854.32|0
1633098950000|2021-10-01 14:35:50|2854.58|2854.58|2855.25|2855.25|2855.25|2855.25|2854.58|2854.58|0
1633098960000|2021-10-01 14:36:00|2855.01|2855.01|2854.87|2854.87|2855.03|2855.03|2854.87|2854.87|0
1633098970000|2021-10-01 14:36:10|2854.81|2854.81|2854.08|2854.08|2854.87|2854.87|2854.08|2854.08|0
1633098990000|2021-10-01 14:36:30|2854.22|2854.22|2854.19|2854.19|2854.22|2854.22|2854.19|2854.19|0
1633099000000|2021-10-01 14:36:40|2854.09|2854.09|2854.04|2854.04|2854.09|2854.09|2854.04|2854.04|0
1633099010000|2021-10-01 14:36:50|2854.16|2854.16|2854.28|2854.28|2854.28|2854.28|2854.16|2854.16|0
1633099020000|2021-10-01 14:37:00|2854.33|2854.33|2854.31|2854.31|2854.33|2854.33|2854.2|2854.2|0
1633099030000|2021-10-01 14:37:10|2854.43|2854.43|2854.54|2854.54|2854.54|2854.54|2854.29|2854.29|0
1633099040000|2021-10-01 14:37:20|2854.47|2854.47|2854.47|2854.47|2854.47|2854.47|2854.47|2854.47|0
1633099050000|2021-10-01 14:37:30|2854.41|2854.41|2854.47|2854.47|2854.47|2854.47|2854.41|2854.41|0
1633099060000|2021-10-01 14:37:40|2854.53|2854.53|2854.53|2854.53|2854.53|2854.53|2854.53|2854.53|0
1633099070000|2021-10-01 14:37:50|2854.78|2854.78|2855.05|2855.05|2855.05|2855.05|2854.78|2854.78|0
1633099080000|2021-10-01 14:38:00|2855.01|2855.01|2855.01|2855.01|2855.01|2855.01|2855.01|2855.01|0
1633099090000|2021-10-01 14:38:10|2855.03|2855.03|2854.86|2854.86|2855.03|2855.03|2854.85|2854.85|0
1633099100000|2021-10-01 14:38:20|2854.74|2854.74|2854.74|2854.74|2854.74|2854.74|2854.74|2854.74|0
1633099110000|2021-10-01 14:38:30|2854.53|2854.53|2854.83|2854.83|2854.83|2854.83|2854.48|2854.48|0
1633099120000|2021-10-01 14:38:40|2854.77|2854.77|2854.4|2854.4|2854.77|2854.77|2854.4|2854.4|0
1633099130000|2021-10-01 14:38:50|2854.45|2854.45|2854.45|2854.45|2854.45|2854.45|2854.45|2854.45|0
1633099140000|2021-10-01 14:39:00|2854.31|2854.31|2854.24|2854.24|2854.31|2854.31|2854.11|2854.11|0
1633099150000|2021-10-01 14:39:10|2854.31|2854.31|2854.19|2854.19|2854.37|2854.37|2854.19|2854.19|0
1633099160000|2021-10-01 14:39:20|2854.32|2854.32|2854.4|2854.4|2854.4|2854.4|2854.15|2854.15|0
1633099170000|2021-10-01 14:39:30|2854.41|2854.41|2854.19|2854.19|2854.41|2854.41|2854.19|2854.19|0
1633099180000|2021-10-01 14:39:40|2854.29|2854.29|2854.43|2854.43|2854.43|2854.43|2854.29|2854.29|0
1633099190000|2021-10-01 14:39:50|2854.58|2854.58|2854.57|2854.57|2854.75|2854.75|2854.57|2854.57|0
1633099200000|2021-10-01 14:40:00|2854.69|2854.69|2854.57|2854.57|2854.69|2854.69|2854.57|2854.57|0
1633099210000|2021-10-01 14:40:10|2854.86|2854.86|2855.11|2855.11|2855.11|2855.11|2854.86|2854.86|0
1633099220000|2021-10-01 14:40:20|2855.23|2855.23|2855.5|2855.5|2855.62|2855.62|2855.23|2855.23|0
1633099230000|2021-10-01 14:40:30|2855.38|2855.38|2855.63|2855.63|2855.63|2855.63|2855.38|2855.38|0
1633099240000|2021-10-01 14:40:40|2855.68|2855.68|2855.89|2855.89|2855.89|2855.89|2855.68|2855.68|0
1633099250000|2021-10-01 14:40:50|2856|2856|2856.19|2856.19|2856.19|2856.19|2856|2856|0
1633099260000|2021-10-01 14:41:00|2856.07|2856.07|2856.14|2856.14|2856.14|2856.14|2856.07|2856.07|0
1633099270000|2021-10-01 14:41:10|2856.08|2856.08|2856.02|2856.02|2856.08|2856.08|2856.02|2856.02|0
1633099300000|2021-10-01 14:41:40|2856.04|2856.04|2855.97|2855.97|2856.07|2856.07|2855.97|2855.97|0
1633099310000|2021-10-01 14:41:50|2856.04|2856.04|2856.1|2856.1|2856.1|2856.1|2856.04|2856.04|0
1633099320000|2021-10-01 14:42:00|2856.03|2856.03|2855.99|2855.99|2856.03|2856.03|2855.99|2855.99|0
1633099330000|2021-10-01 14:42:10|2855.87|2855.87|2855.69|2855.69|2855.87|2855.87|2855.69|2855.69|0
1633099340000|2021-10-01 14:42:20|2855.64|2855.64|2855.29|2855.29|2855.64|2855.64|2855.29|2855.29|0
1633099370000|2021-10-01 14:42:50|2855.12|2855.12|2855.23|2855.23|2855.23|2855.23|2855.12|2855.12|0
1633099380000|2021-10-01 14:43:00|2855.3|2855.3|2855.21|2855.21|2855.36|2855.36|2855.21|2855.21|0
1633099390000|2021-10-01 14:43:10|2855.15|2855.15|2855.23|2855.23|2855.3|2855.3|2855.15|2855.15|0
1633099410000|2021-10-01 14:43:30|2855.2|2855.2|2854.67|2854.67|2855.2|2855.2|2854.67|2854.67|0
1633099420000|2021-10-01 14:43:40|2854.73|2854.73|2854.73|2854.73|2854.73|2854.73|2854.73|2854.73|0
1633099430000|2021-10-01 14:43:50|2854.61|2854.61|2854.67|2854.67|2854.67|2854.67|2854.61|2854.61|0
1633099440000|2021-10-01 14:44:00|2854.56|2854.56|2854.51|2854.51|2854.62|2854.62|2854.51|2854.51|0
1633099450000|2021-10-01 14:44:10|2854.58|2854.58|2854.86|2854.86|2854.86|2854.86|2854.58|2854.58|0
1633099470000|2021-10-01 14:44:30|2854.93|2854.93|2854.93|2854.93|2854.93|2854.93|2854.93|2854.93|0
1633099480000|2021-10-01 14:44:40|2855.06|2855.06|2855.18|2855.18|2855.18|2855.18|2855.06|2855.06|0
1633099500000|2021-10-01 14:45:00|2855.13|2855.13|2855.17|2855.17|2855.17|2855.17|2855.07|2855.07|0
1633099510000|2021-10-01 14:45:10|2855.11|2855.11|2855.06|2855.06|2855.11|2855.11|2855.06|2855.06|0
1633099520000|2021-10-01 14:45:20|2855.19|2855.19|2855.31|2855.31|2855.31|2855.31|2855.15|2855.15|0
1633099530000|2021-10-01 14:45:30|2855.16|2855.16|2855.15|2855.15|2855.45|2855.45|2855.15|2855.15|0
1633099540000|2021-10-01 14:45:40|2855.03|2855.03|2855.14|2855.14|2855.14|2855.14|2854.89|2854.89|0
1633099550000|2021-10-01 14:45:50|2855.28|2855.28|2855.61|2855.61|2855.61|2855.61|2855.23|2855.23|0
1633099560000|2021-10-01 14:46:00|2855.49|2855.49|2855.49|2855.49|2855.55|2855.55|2855.49|2855.49|0
1633099580000|2021-10-01 14:46:20|2855.55|2855.55|2855.6|2855.6|2855.6|2855.6|2855.55|2855.55|0
1633099590000|2021-10-01 14:46:30|2855.49|2855.49|2855.28|2855.28|2855.49|2855.49|2855.28|2855.28|0
1633099600000|2021-10-01 14:46:40|2855.14|2855.14|2855.12|2855.12|2855.14|2855.14|2855.1|2855.1|0
1633099610000|2021-10-01 14:46:50|2855.05|2855.05|2855.38|2855.38|2855.38|2855.38|2854.91|2854.91|0
1633099620000|2021-10-01 14:47:00|2855.44|2855.44|2855.93|2855.93|2855.93|2855.93|2855.33|2855.33|0
1633099630000|2021-10-01 14:47:10|2856.06|2856.06|2856.47|2856.47|2856.47|2856.47|2856.06|2856.06|0
1633099640000|2021-10-01 14:47:20|2856.53|2856.53|2856.35|2856.35|2856.53|2856.53|2856.35|2856.35|0
1633099650000|2021-10-01 14:47:30|2856.29|2856.29|2856.43|2856.43|2856.43|2856.43|2856.29|2856.29|0
1633099670000|2021-10-01 14:47:50|2856.39|2856.39|2856.32|2856.32|2856.39|2856.39|2856.32|2856.32|0
1633099690000|2021-10-01 14:48:10|2856.39|2856.39|2856.66|2856.66|2856.66|2856.66|2856.39|2856.39|0
1633099700000|2021-10-01 14:48:20|2856.86|2856.86|2856.81|2856.81|2856.86|2856.86|2856.81|2856.81|0
1633099710000|2021-10-01 14:48:30|2856.93|2856.93|2857.41|2857.41|2857.41|2857.41|2856.93|2856.93|0
1633099720000|2021-10-01 14:48:40|2857.35|2857.35|2857.64|2857.64|2857.65|2857.65|2857.3|2857.3|0
1633099730000|2021-10-01 14:48:50|2857.79|2857.79|2857.95|2857.95|2857.95|2857.95|2857.72|2857.72|0
1633099740000|2021-10-01 14:49:00|2857.8|2857.8|2857.8|2857.8|2857.8|2857.8|2857.8|2857.8|0
1633099750000|2021-10-01 14:49:10|2857.68|2857.68|2857.39|2857.39|2857.68|2857.68|2857.39|2857.39|0
1633099760000|2021-10-01 14:49:20|2857.54|2857.54|2857.66|2857.66|2857.66|2857.66|2857.54|2857.54|0
1633099770000|2021-10-01 14:49:30|2857.78|2857.78|2858.37|2858.37|2858.37|2858.37|2857.78|2857.78|0
1633099780000|2021-10-01 14:49:40|2858.43|2858.43|2858.83|2858.83|2858.83|2858.83|2858.32|2858.32|0
1633099790000|2021-10-01 14:49:50|2858.95|2858.95|2859.34|2859.34|2859.36|2859.36|2858.95|2858.95|0
1633099800000|2021-10-01 14:50:00|2859.44|2859.44|2859.13|2859.13|2859.44|2859.44|2859.06|2859.06|0
1633099810000|2021-10-01 14:50:10|2859.06|2859.06|2859.28|2859.28|2859.41|2859.41|2859.06|2859.06|0
1633099820000|2021-10-01 14:50:20|2859.17|2859.17|2859.17|2859.17|2859.17|2859.17|2859.17|2859.17|0
1633099830000|2021-10-01 14:50:30|2859.05|2859.05|2859.05|2859.05|2859.05|2859.05|2859.05|2859.05|0
1633099840000|2021-10-01 14:50:40|2859|2859|2859|2859|2859.07|2859.07|2859|2859|0
1633099850000|2021-10-01 14:50:50|2858.85|2858.85|2858.85|2858.85|2858.85|2858.85|2858.85|2858.85|0
1633099860000|2021-10-01 14:51:00|2858.89|2858.89|2858.68|2858.68|2859.02|2859.02|2858.68|2858.68|0
1633099870000|2021-10-01 14:51:10|2858.62|2858.62|2858.33|2858.33|2858.62|2858.62|2858.33|2858.33|0
1633099880000|2021-10-01 14:51:20|2858.39|2858.39|2858.39|2858.39|2858.53|2858.53|2858.39|2858.39|0
1633099890000|2021-10-01 14:51:30|2858.45|2858.45|2858.2|2858.2|2858.45|2858.45|2858.2|2858.2|0
1633099900000|2021-10-01 14:51:40|2858.07|2858.07|2857.95|2857.95|2858.07|2858.07|2857.95|2857.95|0
1633099910000|2021-10-01 14:51:50|2858.1|2858.1|2858.1|2858.1|2858.1|2858.1|2858.1|2858.1|0
1633099920000|2021-10-01 14:52:00|2857.95|2857.95|2857.39|2857.39|2857.95|2857.95|2857.39|2857.39|0
1633099930000|2021-10-01 14:52:10|2857.37|2857.37|2856.57|2856.57|2857.37|2857.37|2856.57|2856.57|0
1633099940000|2021-10-01 14:52:20|2856.5|2856.5|2856.34|2856.34|2856.5|2856.5|2856.34|2856.34|0
1633099950000|2021-10-01 14:52:30|2856.4|2856.4|2856.32|2856.32|2856.46|2856.46|2856.32|2856.32|0
1633099960000|2021-10-01 14:52:40|2856.17|2856.17|2856.17|2856.17|2856.17|2856.17|2856.17|2856.17|0
1633099970000|2021-10-01 14:52:50|2856.12|2856.12|2856.12|2856.12|2856.12|2856.12|2856.12|2856.12|0
1633099980000|2021-10-01 14:53:00|2855.98|2855.98|2855.73|2855.73|2855.98|2855.98|2855.68|2855.68|0
1633099990000|2021-10-01 14:53:10|2855.61|2855.61|2855.85|2855.85|2855.92|2855.92|2855.43|2855.43|0
1633100000000|2021-10-01 14:53:20|2855.91|2855.91|2855.91|2855.91|2855.91|2855.91|2855.91|2855.91|0
1633100010000|2021-10-01 14:53:30|2855.67|2855.67|2855.67|2855.67|2855.67|2855.67|2855.67|2855.67|0
1633100020000|2021-10-01 14:53:40|2855.73|2855.73|2855.58|2855.58|2855.73|2855.73|2855.58|2855.58|0
1633100030000|2021-10-01 14:53:50|2855.46|2855.46|2855.72|2855.72|2855.77|2855.77|2855.34|2855.34|0
1633100040000|2021-10-01 14:54:00|2855.48|2855.48|2854.97|2854.97|2855.48|2855.48|2854.83|2854.83|0
1633100050000|2021-10-01 14:54:10|2854.93|2854.93|2854.93|2854.93|2854.93|2854.93|2854.93|2854.93|0
1633100060000|2021-10-01 14:54:20|2854.83|2854.83|2854.88|2854.88|2854.88|2854.88|2854.83|2854.83|0
1633100070000|2021-10-01 14:54:30|2854.82|2854.82|2854.76|2854.76|2854.82|2854.82|2854.76|2854.76|0
1633100080000|2021-10-01 14:54:40|2854.71|2854.71|2854.49|2854.49|2854.71|2854.71|2854.49|2854.49|0
1633100090000|2021-10-01 14:54:50|2854.63|2854.63|2854.6|2854.6|2854.63|2854.63|2854.6|2854.6|0
1633100100000|2021-10-01 14:55:00|2854.45|2854.45|2854.56|2854.56|2854.56|2854.56|2854.4|2854.4|0
1633100110000|2021-10-01 14:55:10|2854.61|2854.61|2854.64|2854.64|2854.66|2854.66|2854.55|2854.55|0
1633100120000|2021-10-01 14:55:20|2854.76|2854.76|2855.09|2855.09|2855.09|2855.09|2854.76|2854.76|0
1633100130000|2021-10-01 14:55:30|2855.22|2855.22|2855.22|2855.22|2855.29|2855.29|2855.22|2855.22|0
1633100140000|2021-10-01 14:55:40|2855.33|2855.33|2855.4|2855.4|2855.4|2855.4|2855.33|2855.33|0
1633100150000|2021-10-01 14:55:50|2855.54|2855.54|2855.54|2855.54|2855.54|2855.54|2855.54|2855.54|0
1633100160000|2021-10-01 14:56:00|2855.57|2855.57|2855.88|2855.88|2855.88|2855.88|2855.57|2855.57|0
1633100170000|2021-10-01 14:56:10|2855.86|2855.86|2856.26|2856.26|2856.26|2856.26|2855.86|2855.86|0
1633100180000|2021-10-01 14:56:20|2856.39|2856.39|2856.5|2856.5|2856.5|2856.5|2856.27|2856.27|0
1633100190000|2021-10-01 14:56:30|2856.44|2856.44|2856.3|2856.3|2856.44|2856.44|2856.25|2856.25|0
1633100200000|2021-10-01 14:56:40|2856.28|2856.28|2856.28|2856.28|2856.28|2856.28|2856.28|2856.28|0
1633100210000|2021-10-01 14:56:50|2856.25|2856.25|2855.68|2855.68|2856.26|2856.26|2855.68|2855.68|0
1633100220000|2021-10-01 14:57:00|2855.56|2855.56|2855.82|2855.82|2855.96|2855.96|2855.56|2855.56|0
1633100230000|2021-10-01 14:57:10|2855.92|2855.92|2855.92|2855.92|2855.92|2855.92|2855.92|2855.92|0
1633100240000|2021-10-01 14:57:20|2856.04|2856.04|2856.16|2856.16|2856.43|2856.43|2856.04|2856.04|0
1633100250000|2021-10-01 14:57:30|2856.06|2856.06|2856.69|2856.69|2856.69|2856.69|2856.06|2856.06|0
1633100260000|2021-10-01 14:57:40|2856.74|2856.74|2856.74|2856.74|2856.74|2856.74|2856.74|2856.74|0
1633100270000|2021-10-01 14:57:50|2856.71|2856.71|2856.96|2856.96|2857.02|2857.02|2856.71|2856.71|0
1633100280000|2021-10-01 14:58:00|2857.26|2857.26|2857.23|2857.23|2857.26|2857.26|2857.11|2857.11|0
1633100290000|2021-10-01 14:58:10|2857.11|2857.11|2857.01|2857.01|2857.11|2857.11|2857.01|2857.01|0
1633100300000|2021-10-01 14:58:20|2857.07|2857.07|2856.93|2856.93|2857.07|2857.07|2856.93|2856.93|0
1633100320000|2021-10-01 14:58:40|2857.07|2857.07|2856.97|2856.97|2857.07|2857.07|2856.97|2856.97|0
1633100330000|2021-10-01 14:58:50|2856.87|2856.87|2856.74|2856.74|2856.87|2856.87|2856.74|2856.74|0
1633100340000|2021-10-01 14:59:00|2856.6|2856.6|2856.6|2856.6|2856.6|2856.6|2856.6|2856.6|0
1633100350000|2021-10-01 14:59:10|2856.66|2856.66|2856.67|2856.67|2856.79|2856.79|2856.66|2856.66|0
1633100380000|2021-10-01 14:59:40|2856.72|2856.72|2856.4|2856.4|2856.79|2856.79|2856.4|2856.4|0
1633100390000|2021-10-01 14:59:50|2856.55|2856.55|2856.42|2856.42|2856.55|2856.55|2856.42|2856.42|0
1633100400000|2021-10-01 15:00:00|2856.28|2856.28|2856.15|2856.15|2856.29|2856.29|2856.15|2856.15|0
1633100410000|2021-10-01 15:00:10|2856.22|2856.22|2856.21|2856.21|2856.22|2856.22|2856.09|2856.09|0
1633100420000|2021-10-01 15:00:20|2856.15|2856.15|2856.51|2856.51|2856.51|2856.51|2856.15|2856.15|0
1633100430000|2021-10-01 15:00:30|2856.62|2856.62|2857.16|2857.16|2857.16|2857.16|2856.62|2856.62|0
1633100440000|2021-10-01 15:00:40|2857.04|2857.04|2857.31|2857.31|2857.31|2857.31|2857.04|2857.04|0
1633100450000|2021-10-01 15:00:50|2857.24|2857.24|2856.92|2856.92|2857.24|2857.24|2856.92|2856.92|0
1633100470000|2021-10-01 15:01:10|2856.85|2856.85|2857.11|2857.11|2857.11|2857.11|2856.85|2856.85|0
1633100490000|2021-10-01 15:01:30|2857.19|2857.19|2857.61|2857.61|2857.61|2857.61|2857.19|2857.19|0
1633100500000|2021-10-01 15:01:40|2857.73|2857.73|2857.92|2857.92|2857.92|2857.92|2857.73|2857.73|0
1633100510000|2021-10-01 15:01:50|2857.88|2857.88|2857.87|2857.87|2857.88|2857.88|2857.81|2857.81|0
1633100520000|2021-10-01 15:02:00|2857.77|2857.77|2857.77|2857.77|2857.81|2857.81|2857.77|2857.77|0
1633100530000|2021-10-01 15:02:10|2857.67|2857.67|2857.67|2857.67|2857.67|2857.67|2857.67|2857.67|0
1633100540000|2021-10-01 15:02:20|2857.78|2857.78|2857.78|2857.78|2857.78|2857.78|2857.78|2857.78|0
1633100550000|2021-10-01 15:02:30|2857.85|2857.85|2857.85|2857.85|2857.85|2857.85|2857.85|2857.85|0
1633100560000|2021-10-01 15:02:40|2857.97|2857.97|2857.97|2857.97|2857.97|2857.97|2857.97|2857.97|0
1633100570000|2021-10-01 15:02:50|2857.91|2857.91|2857.92|2857.92|2857.92|2857.92|2857.79|2857.79|0
1633100580000|2021-10-01 15:03:00|2857.98|2857.98|2858.1|2858.1|2858.1|2858.1|2857.98|2857.98|0
1633100590000|2021-10-01 15:03:10|2858.21|2858.21|2858.21|2858.21|2858.21|2858.21|2858.21|2858.21|0
1633100600000|2021-10-01 15:03:20|2858.35|2858.35|2858.35|2858.35|2858.35|2858.35|2858.35|2858.35|0
1633100610000|2021-10-01 15:03:30|2858.5|2858.5|2858.43|2858.43|2858.5|2858.5|2858.43|2858.43|0
1633100620000|2021-10-01 15:03:40|2858.49|2858.49|2858.49|2858.49|2858.49|2858.49|2858.49|2858.49|0
1633100630000|2021-10-01 15:03:50|2858.42|2858.42|2858.44|2858.44|2858.44|2858.44|2858.42|2858.42|0
1633100640000|2021-10-01 15:04:00|2858.37|2858.37|2858.05|2858.05|2858.37|2858.37|2858.05|2858.05|0
1633100650000|2021-10-01 15:04:10|2858.16|2858.16|2858.1|2858.1|2858.23|2858.23|2858.1|2858.1|0
1633100660000|2021-10-01 15:04:20|2858.07|2858.07|2858.27|2858.27|2858.27|2858.27|2857.89|2857.89|0
1633100670000|2021-10-01 15:04:30|2858.14|2858.14|2858.21|2858.21|2858.21|2858.21|2858.14|2858.14|0
1633100680000|2021-10-01 15:04:40|2858.19|2858.19|2858.27|2858.27|2858.27|2858.27|2858.19|2858.19|0
1633100690000|2021-10-01 15:04:50|2858.23|2858.23|2858.13|2858.13|2858.23|2858.23|2858.13|2858.13|0
1633100700000|2021-10-01 15:05:00|2858.25|2858.25|2857.98|2857.98|2858.25|2858.25|2857.98|2857.98|0
1633100710000|2021-10-01 15:05:10|2858.11|2858.11|2858.05|2858.05|2858.11|2858.11|2858.05|2858.05|0
1633100720000|2021-10-01 15:05:20|2858.11|2858.11|2858.47|2858.47|2858.47|2858.47|2858.11|2858.11|0
1633100730000|2021-10-01 15:05:30|2858.35|2858.35|2858.2|2858.2|2858.35|2858.35|2858.2|2858.2|0
1633100740000|2021-10-01 15:05:40|2858.13|2858.13|2858.08|2858.08|2858.13|2858.13|2858.08|2858.08|0
1633100750000|2021-10-01 15:05:50|2857.94|2857.94|2858.01|2858.01|2858.01|2858.01|2857.94|2857.94|0
1633100760000|2021-10-01 15:06:00|2857.97|2857.97|2857.84|2857.84|2857.97|2857.97|2857.84|2857.84|0
1633100770000|2021-10-01 15:06:10|2857.87|2857.87|2857.87|2857.87|2857.87|2857.87|2857.87|2857.87|0
1633100780000|2021-10-01 15:06:20|2857.77|2857.77|2857.7|2857.7|2857.78|2857.78|2857.56|2857.56|0
1633100790000|2021-10-01 15:06:30|2857.64|2857.64|2857.66|2857.66|2857.66|2857.66|2857.64|2857.64|0
1633100800000|2021-10-01 15:06:40|2857.59|2857.59|2857.47|2857.47|2857.59|2857.59|2857.47|2857.47|0
1633100810000|2021-10-01 15:06:50|2857.35|2857.35|2857.18|2857.18|2857.35|2857.35|2857.13|2857.13|0
1633100820000|2021-10-01 15:07:00|2857.12|2857.12|2857.12|2857.12|2857.12|2857.12|2857.12|2857.12|0
1633100830000|2021-10-01 15:07:10|2857.09|2857.09|2857.09|2857.09|2857.09|2857.09|2857.09|2857.09|0
1633100840000|2021-10-01 15:07:20|2856.98|2856.98|2856.78|2856.78|2856.98|2856.98|2856.78|2856.78|0
1633100850000|2021-10-01 15:07:30|2856.72|2856.72|2855.86|2855.86|2856.72|2856.72|2855.86|2855.86|0
1633100860000|2021-10-01 15:07:40|2855.89|2855.89|2855.88|2855.88|2855.95|2855.95|2855.82|2855.82|0
1633100880000|2021-10-01 15:08:00|2855.44|2855.44|2855.81|2855.81|2855.81|2855.81|2855.44|2855.44|0
1633100890000|2021-10-01 15:08:10|2855.96|2855.96|2855.89|2855.89|2855.96|2855.96|2855.89|2855.89|0
1633100900000|2021-10-01 15:08:20|2855.79|2855.79|2855.92|2855.92|2855.92|2855.92|2855.79|2855.79|0
1633100910000|2021-10-01 15:08:30|2856.04|2856.04|2856.04|2856.04|2856.04|2856.04|2856.04|2856.04|0
1633100920000|2021-10-01 15:08:40|2855.92|2855.92|2855.87|2855.87|2855.92|2855.92|2855.87|2855.87|0
1633100930000|2021-10-01 15:08:50|2855.92|2855.92|2856.09|2856.09|2856.09|2856.09|2855.86|2855.86|0
1633100940000|2021-10-01 15:09:00|2856.06|2856.06|2855.95|2855.95|2856.06|2856.06|2855.91|2855.91|0
1633100950000|2021-10-01 15:09:10|2855.89|2855.89|2855.85|2855.85|2855.91|2855.91|2855.85|2855.85|0
1633100960000|2021-10-01 15:09:20|2855.99|2855.99|2855.99|2855.99|2855.99|2855.99|2855.99|2855.99|0
1633100970000|2021-10-01 15:09:30|2855.93|2855.93|2855.93|2855.93|2855.93|2855.93|2855.93|2855.93|0
1633100980000|2021-10-01 15:09:40|2855.69|2855.69|2855.13|2855.13|2855.69|2855.69|2855.13|2855.13|0
1633100990000|2021-10-01 15:09:50|2855.08|2855.08|2854.74|2854.74|2855.08|2855.08|2854.74|2854.74|0
1633101000000|2021-10-01 15:10:00|2854.69|2854.69|2854.63|2854.63|2854.69|2854.69|2854.63|2854.63|0
1633101010000|2021-10-01 15:10:10|2854.61|2854.61|2854.63|2854.63|2854.63|2854.63|2854.48|2854.48|0
1633101020000|2021-10-01 15:10:20|2854.61|2854.61|2853.74|2853.74|2854.61|2854.61|2853.74|2853.74|0
1633101030000|2021-10-01 15:10:30|2853.6|2853.6|2853.52|2853.52|2853.63|2853.63|2853.48|2853.48|0
1633101040000|2021-10-01 15:10:40|2853.45|2853.45|2853.45|2853.45|2853.45|2853.45|2853.45|2853.45|0
1633101050000|2021-10-01 15:10:50|2853.57|2853.57|2853.71|2853.71|2853.71|2853.71|2853.57|2853.57|0
1633101070000|2021-10-01 15:11:10|2853.77|2853.77|2853.88|2853.88|2853.88|2853.88|2853.77|2853.77|0
1633101080000|2021-10-01 15:11:20|2853.83|2853.83|2854.06|2854.06|2854.06|2854.06|2853.83|2853.83|0
1633101090000|2021-10-01 15:11:30|2854.12|2854.12|2853.98|2853.98|2854.12|2854.12|2853.98|2853.98|0
1633101100000|2021-10-01 15:11:40|2854.05|2854.05|2854.65|2854.65|2854.65|2854.65|2854.05|2854.05|0
1633101110000|2021-10-01 15:11:50|2854.77|2854.77|2854.88|2854.88|2854.88|2854.88|2854.77|2854.77|0
1633101120000|2021-10-01 15:12:00|2854.94|2854.94|2855.05|2855.05|2855.05|2855.05|2854.87|2854.87|0
1633101130000|2021-10-01 15:12:10|2854.81|2854.81|2854.81|2854.81|2854.81|2854.81|2854.81|2854.81|0
1633101140000|2021-10-01 15:12:20|2854.85|2854.85|2854.74|2854.74|2854.85|2854.85|2854.74|2854.74|0
1633101160000|2021-10-01 15:12:40|2854.69|2854.69|2855.21|2855.21|2855.21|2855.21|2854.69|2854.69|0
1633101170000|2021-10-01 15:12:50|2855.26|2855.26|2855.35|2855.35|2855.38|2855.38|2855.21|2855.21|0
1633101180000|2021-10-01 15:13:00|2855.32|2855.32|2855.22|2855.22|2855.32|2855.32|2855.22|2855.22|0
1633101190000|2021-10-01 15:13:10|2855.28|2855.28|2855.95|2855.95|2855.95|2855.95|2855.28|2855.28|0
1633101200000|2021-10-01 15:13:20|2856.07|2856.07|2856.21|2856.21|2856.21|2856.21|2856|2856|0
1633101210000|2021-10-01 15:13:30|2856.33|2856.33|2857.01|2857.01|2857.01|2857.01|2856.33|2856.33|0
1633101220000|2021-10-01 15:13:40|2857.02|2857.02|2857.69|2857.69|2857.69|2857.69|2857.02|2857.02|0
1633101230000|2021-10-01 15:13:50|2857.83|2857.83|2858.07|2858.07|2858.07|2858.07|2857.83|2857.83|0
1633101240000|2021-10-01 15:14:00|2858.21|2858.21|2858.87|2858.87|2858.87|2858.87|2858.21|2858.21|0
1633101250000|2021-10-01 15:14:10|2858.85|2858.85|2858.97|2858.97|2858.97|2858.97|2858.85|2858.85|0
1633101260000|2021-10-01 15:14:20|2858.93|2858.93|2858.93|2858.93|2858.93|2858.93|2858.93|2858.93|0
1633101270000|2021-10-01 15:14:30|2859|2859|2858.96|2858.96|2859|2859|2858.85|2858.85|0
1633101280000|2021-10-01 15:14:40|2859.02|2859.02|2859.22|2859.22|2859.22|2859.22|2859.02|2859.02|0
1633101290000|2021-10-01 15:14:50|2859.29|2859.29|2860.33|2860.33|2860.47|2860.47|2859.29|2859.29|0
1633101300000|2021-10-01 15:15:00|2860.39|2860.39|2860.06|2860.06|2860.39|2860.39|2860.06|2860.06|0
1633101310000|2021-10-01 15:15:10|2860.14|2860.14|2860.18|2860.18|2860.18|2860.18|2860.14|2860.14|0
1633101320000|2021-10-01 15:15:20|2860.24|2860.24|2860.29|2860.29|2860.39|2860.39|2860.24|2860.24|0
1633101330000|2021-10-01 15:15:30|2860.14|2860.14|2859.69|2859.69|2860.26|2860.26|2859.69|2859.69|0
1633101340000|2021-10-01 15:15:40|2859.55|2859.55|2859.24|2859.24|2859.55|2859.55|2859.24|2859.24|0
1633101350000|2021-10-01 15:15:50|2859.31|2859.31|2859.36|2859.36|2859.36|2859.36|2859.31|2859.31|0
1633101360000|2021-10-01 15:16:00|2859.43|2859.43|2859.33|2859.33|2859.43|2859.43|2859.19|2859.19|0
1633101370000|2021-10-01 15:16:10|2859.35|2859.35|2859.78|2859.78|2859.78|2859.78|2859.35|2859.35|0
1633101380000|2021-10-01 15:16:20|2859.76|2859.76|2859.76|2859.76|2859.76|2859.76|2859.68|2859.68|0
1633101390000|2021-10-01 15:16:30|2859.78|2859.78|2860.25|2860.25|2860.27|2860.27|2859.78|2859.78|0
1633101400000|2021-10-01 15:16:40|2860.21|2860.21|2860.44|2860.44|2860.63|2860.63|2860.16|2860.16|0
1633101410000|2021-10-01 15:16:50|2860.4|2860.4|2859.29|2859.29|2860.4|2860.4|2859.29|2859.29|0
1633101420000|2021-10-01 15:17:00|2859.15|2859.15|2859.13|2859.13|2859.34|2859.34|2859.13|2859.13|0
1633101430000|2021-10-01 15:17:10|2859.18|2859.18|2859.09|2859.09|2859.18|2859.18|2859.09|2859.09|0
1633101440000|2021-10-01 15:17:20|2859.14|2859.14|2858.93|2858.93|2859.21|2859.21|2858.93|2858.93|0
1633101450000|2021-10-01 15:17:30|2858.98|2858.98|2859.07|2859.07|2859.07|2859.07|2858.98|2858.98|0
1633101460000|2021-10-01 15:17:40|2859.08|2859.08|2859.21|2859.21|2859.21|2859.21|2859.08|2859.08|0
1633101470000|2021-10-01 15:17:50|2859.25|2859.25|2859.4|2859.4|2859.4|2859.4|2859.25|2859.25|0
1633101480000|2021-10-01 15:18:00|2859.11|2859.11|2859.11|2859.11|2859.11|2859.11|2859.11|2859.11|0
1633101490000|2021-10-01 15:18:10|2859.26|2859.26|2859.38|2859.38|2859.38|2859.38|2859.26|2859.26|0
1633101500000|2021-10-01 15:18:20|2859.45|2859.45|2859.87|2859.87|2859.87|2859.87|2859.44|2859.44|0
1633101510000|2021-10-01 15:18:30|2859.99|2859.99|2859.88|2859.88|2859.99|2859.99|2859.73|2859.73|0
1633101520000|2021-10-01 15:18:40|2859.77|2859.77|2859.77|2859.77|2859.77|2859.77|2859.77|2859.77|0
1633101530000|2021-10-01 15:18:50|2859.83|2859.83|2860.47|2860.47|2860.47|2860.47|2859.83|2859.83|0
1633101540000|2021-10-01 15:19:00|2860.3|2860.3|2860.12|2860.12|2860.3|2860.3|2860.12|2860.12|0
1633101550000|2021-10-01 15:19:10|2860.07|2860.07|2860.19|2860.19|2860.19|2860.19|2860.07|2860.07|0
1633101560000|2021-10-01 15:19:20|2860.26|2860.26|2860.2|2860.2|2860.52|2860.52|2860.2|2860.2|0
1633101580000|2021-10-01 15:19:40|2860.26|2860.26|2860.26|2860.26|2860.26|2860.26|2860.26|2860.26|0
1633101590000|2021-10-01 15:19:50|2860.22|2860.22|2860.47|2860.47|2860.47|2860.47|2860.21|2860.21|0
1633101600000|2021-10-01 15:20:00|2860.59|2860.59|2860.65|2860.65|2860.78|2860.78|2860.59|2860.59|0
1633101610000|2021-10-01 15:20:10|2860.7|2860.7|2860.76|2860.76|2860.76|2860.76|2860.7|2860.7|0
1633101620000|2021-10-01 15:20:20|2860.61|2860.61|2860.53|2860.53|2860.68|2860.68|2860.53|2860.53|0
1633101630000|2021-10-01 15:20:30|2860.43|2860.43|2860.25|2860.25|2860.43|2860.43|2860.19|2860.19|0
1633101650000|2021-10-01 15:20:50|2860.12|2860.12|2859.79|2859.79|2860.12|2860.12|2859.79|2859.79|0
1633101660000|2021-10-01 15:21:00|2859.72|2859.72|2859.79|2859.79|2859.79|2859.79|2859.72|2859.72|0
1633101670000|2021-10-01 15:21:10|2859.73|2859.73|2859.73|2859.73|2859.73|2859.73|2859.73|2859.73|0
1633101680000|2021-10-01 15:21:20|2859.72|2859.72|2859.76|2859.76|2859.76|2859.76|2859.72|2859.72|0
1633101690000|2021-10-01 15:21:30|2859.62|2859.62|2859.65|2859.65|2859.75|2859.75|2859.62|2859.62|0
1633101700000|2021-10-01 15:21:40|2859.59|2859.59|2859.44|2859.44|2859.59|2859.59|2859.44|2859.44|0
1633101710000|2021-10-01 15:21:50|2859.42|2859.42|2859.65|2859.65|2859.65|2859.65|2859.42|2859.42|0
1633101720000|2021-10-01 15:22:00|2859.77|2859.77|2859.98|2859.98|2860.04|2860.04|2859.77|2859.77|0
1633101730000|2021-10-01 15:22:10|2860.01|2860.01|2860.01|2860.01|2860.01|2860.01|2860.01|2860.01|0
1633101740000|2021-10-01 15:22:20|2860.13|2860.13|2860.19|2860.19|2860.19|2860.19|2860.13|2860.13|0
1633101750000|2021-10-01 15:22:30|2860.16|2860.16|2860.03|2860.03|2860.16|2860.16|2860.03|2860.03|0
1633101760000|2021-10-01 15:22:40|2860.16|2860.16|2860.16|2860.16|2860.16|2860.16|2860.16|2860.16|0
1633101770000|2021-10-01 15:22:50|2860.22|2860.22|2860.31|2860.31|2860.31|2860.31|2860.22|2860.22|0
1633101780000|2021-10-01 15:23:00|2860.07|2860.07|2860.23|2860.23|2860.23|2860.23|2860.01|2860.01|0
1633101790000|2021-10-01 15:23:10|2860.29|2860.29|2860.32|2860.32|2860.34|2860.34|2860.18|2860.18|0
1633101800000|2021-10-01 15:23:20|2860.26|2860.26|2860.31|2860.31|2860.31|2860.31|2860.26|2860.26|0
1633101810000|2021-10-01 15:23:30|2860.35|2860.35|2860.14|2860.14|2860.35|2860.35|2860.14|2860.14|0
1633101820000|2021-10-01 15:23:40|2860.18|2860.18|2859.53|2859.53|2860.19|2860.19|2859.53|2859.53|0
1633101830000|2021-10-01 15:23:50|2859.68|2859.68|2859.66|2859.66|2859.68|2859.68|2859.51|2859.51|0
1633101840000|2021-10-01 15:24:00|2859.7|2859.7|2859.68|2859.68|2859.78|2859.78|2859.67|2859.67|0
1633101850000|2021-10-01 15:24:10|2859.63|2859.63|2859.61|2859.61|2859.82|2859.82|2859.49|2859.49|0
1633101860000|2021-10-01 15:24:20|2859.55|2859.55|2859.41|2859.41|2859.66|2859.66|2859.41|2859.41|0
1633101870000|2021-10-01 15:24:30|2859.35|2859.35|2859.31|2859.31|2859.48|2859.48|2859.18|2859.18|0
1633101880000|2021-10-01 15:24:40|2859.25|2859.25|2859.21|2859.21|2859.31|2859.31|2859.19|2859.19|0
1633101890000|2021-10-01 15:24:50|2859.27|2859.27|2859.17|2859.17|2859.27|2859.27|2859.17|2859.17|0
1633101900000|2021-10-01 15:25:00|2859.22|2859.22|2859.28|2859.28|2859.44|2859.44|2859.22|2859.22|0
1633101910000|2021-10-01 15:25:10|2859.3|2859.3|2858.93|2858.93|2859.3|2859.3|2858.93|2858.93|0
1633101920000|2021-10-01 15:25:20|2858.98|2858.98|2858.98|2858.98|2858.98|2858.98|2858.98|2858.98|0
1633101930000|2021-10-01 15:25:30|2858.87|2858.87|2858.46|2858.46|2858.87|2858.87|2858.46|2858.46|0
1633101940000|2021-10-01 15:25:40|2858.51|2858.51|2858.44|2858.44|2858.51|2858.51|2858.44|2858.44|0
1633101950000|2021-10-01 15:25:50|2858.39|2858.39|2858.57|2858.57|2858.67|2858.67|2858.35|2858.35|0
1633101960000|2021-10-01 15:26:00|2858.62|2858.62|2858.93|2858.93|2858.93|2858.93|2858.35|2858.35|0
1633101970000|2021-10-01 15:26:10|2858.98|2858.98|2859.02|2859.02|2859.02|2859.02|2858.84|2858.84|0
1633101980000|2021-10-01 15:26:20|2858.97|2858.97|2859.19|2859.19|2859.19|2859.19|2858.97|2858.97|0
1633101990000|2021-10-01 15:26:30|2859.09|2859.09|2859.02|2859.02|2859.12|2859.12|2858.96|2858.96|0
1633102000000|2021-10-01 15:26:40|2859.08|2859.08|2859.41|2859.41|2859.41|2859.41|2859.08|2859.08|0
1633102010000|2021-10-01 15:26:50|2859.44|2859.44|2859.34|2859.34|2859.44|2859.44|2859.34|2859.34|0
1633102020000|2021-10-01 15:27:00|2859.27|2859.27|2859.16|2859.16|2859.34|2859.34|2859.15|2859.15|0
1633102030000|2021-10-01 15:27:10|2859.26|2859.26|2859.26|2859.26|2859.26|2859.26|2859.26|2859.26|0
1633102040000|2021-10-01 15:27:20|2859.21|2859.21|2858.8|2858.8|2859.21|2859.21|2858.8|2858.8|0
1633102050000|2021-10-01 15:27:30|2858.73|2858.73|2858.77|2858.77|2858.77|2858.77|2858.73|2858.73|0
1633102060000|2021-10-01 15:27:40|2858.7|2858.7|2858.8|2858.8|2859.1|2859.1|2858.7|2858.7|0
1633102070000|2021-10-01 15:27:50|2858.9|2858.9|2858.75|2858.75|2859.21|2859.21|2858.75|2858.75|0
1633102080000|2021-10-01 15:28:00|2858.77|2858.77|2859.06|2859.06|2859.13|2859.13|2858.73|2858.73|0
1633102090000|2021-10-01 15:28:10|2859.13|2859.13|2859.51|2859.51|2859.51|2859.51|2859.13|2859.13|0
1633102100000|2021-10-01 15:28:20|2859.36|2859.36|2859.18|2859.18|2859.36|2859.36|2859.03|2859.03|0
1633102110000|2021-10-01 15:28:30|2859.12|2859.12|2859.27|2859.27|2859.27|2859.27|2859.12|2859.12|0
1633102120000|2021-10-01 15:28:40|2859.12|2859.12|2859|2859|2859.26|2859.26|2859|2859|0
1633102130000|2021-10-01 15:28:50|2858.95|2858.95|2858.63|2858.63|2858.95|2858.95|2858.63|2858.63|0
1633102140000|2021-10-01 15:29:00|2858.48|2858.48|2857.61|2857.61|2858.48|2858.48|2857.59|2857.59|0
1633102150000|2021-10-01 15:29:10|2857.4|2857.4|2856.37|2856.37|2857.4|2857.4|2856.37|2856.37|0
1633102160000|2021-10-01 15:29:20|2856.4|2856.4|2855.51|2855.51|2856.4|2856.4|2855.51|2855.51|0
1633102170000|2021-10-01 15:29:30|2855.74|2855.74|2855.35|2855.35|2855.81|2855.81|2855.35|2855.35|0
1633102180000|2021-10-01 15:29:40|2855.06|2855.06|2854.99|2854.99|2855.16|2855.16|2854.81|2854.81|0
1633102190000|2021-10-01 15:29:50|2855.14|2855.14|2854.93|2854.93|2855.26|2855.26|2854.34|2854.34|0
1633936500000|2021-10-11 07:15:00|2737.79|2737.79|2738.09|2738.09|2738.09|2738.09|2737.79|2737.79|0
1633936510000|2021-10-11 07:15:10|2737.66|2737.66|2737.11|2737.11|2737.66|2737.66|2737.11|2737.11|0
1633936520000|2021-10-11 07:15:20|2737.18|2737.18|2736.76|2736.76|2737.35|2737.35|2736.76|2736.76|0
1633936530000|2021-10-11 07:15:30|2736.97|2736.97|2737.17|2737.17|2737.17|2737.17|2736.97|2736.97|0
1633936560000|2021-10-11 07:16:00|2737.46|2737.46|2737.68|2737.68|2737.68|2737.68|2736.96|2736.96|0
1633936570000|2021-10-11 07:16:10|2737.73|2737.73|2737.73|2737.73|2737.73|2737.73|2737.73|2737.73|0
1633936580000|2021-10-11 07:16:20|2737.6|2737.6|2737.85|2737.85|2737.85|2737.85|2737.6|2737.6|0
1633936590000|2021-10-11 07:16:30|2738.88|2738.88|2738.88|2738.88|2738.88|2738.88|2738.88|2738.88|0
1633936600000|2021-10-11 07:16:40|2738.63|2738.63|2739.13|2739.13|2739.13|2739.13|2738.39|2738.39|0
1633936610000|2021-10-11 07:16:50|2738.98|2738.98|2739.21|2739.21|2739.42|2739.42|2738.98|2738.98|0
1633936620000|2021-10-11 07:17:00|2738.92|2738.92|2738.71|2738.71|2738.92|2738.92|2738.71|2738.71|0
1633936630000|2021-10-11 07:17:10|2739|2739|2739.15|2739.15|2739.15|2739.15|2739|2739|0
1633936650000|2021-10-11 07:17:30|2739.3|2739.3|2739.44|2739.44|2739.44|2739.44|2739.3|2739.3|0
1633936660000|2021-10-11 07:17:40|2739.58|2739.58|2739.96|2739.96|2739.96|2739.96|2739.43|2739.43|0
1633936670000|2021-10-11 07:17:50|2740.58|2740.58|2740.58|2740.58|2740.58|2740.58|2740.58|2740.58|0
1633936680000|2021-10-11 07:18:00|2740.7|2740.7|2740.7|2740.7|2740.7|2740.7|2740.7|2740.7|0
1633936690000|2021-10-11 07:18:10|2741.29|2741.29|2741.6|2741.6|2741.6|2741.6|2741.16|2741.16|0
1633936710000|2021-10-11 07:18:30|2741.72|2741.72|2741.82|2741.82|2741.82|2741.82|2741.72|2741.72|0
1633936730000|2021-10-11 07:18:50|2742.13|2742.13|2742.13|2742.13|2742.13|2742.13|2742.13|2742.13|0
1633936740000|2021-10-11 07:19:00|2742.31|2742.31|2742.12|2742.12|2742.31|2742.31|2741.87|2741.87|0
1633936770000|2021-10-11 07:19:30|2742.02|2742.02|2742.02|2742.02|2742.02|2742.02|2742.02|2742.02|0
1633936790000|2021-10-11 07:19:50|2742.25|2742.25|2741.21|2741.21|2742.25|2742.25|2741.21|2741.21|0
1633936800000|2021-10-11 07:20:00|2741.14|2741.14|2741.38|2741.38|2741.38|2741.38|2740.96|2740.96|0
1633936810000|2021-10-11 07:20:10|2741.75|2741.75|2742.19|2742.19|2742.19|2742.19|2741.75|2741.75|0
1633936820000|2021-10-11 07:20:20|2742.45|2742.45|2742.35|2742.35|2742.45|2742.45|2742.35|2742.35|0
1633936830000|2021-10-11 07:20:30|2742.78|2742.78|2742.52|2742.52|2743.02|2743.02|2742.52|2742.52|0
1633936850000|2021-10-11 07:20:50|2742.62|2742.62|2742.62|2742.62|2742.83|2742.83|2742.62|2742.62|0
1633936860000|2021-10-11 07:21:00|2742.67|2742.67|2742.67|2742.67|2742.67|2742.67|2742.67|2742.67|0
1633936870000|2021-10-11 07:21:10|2742.73|2742.73|2742.77|2742.77|2742.77|2742.77|2742.73|2742.73|0
1633936890000|2021-10-11 07:21:30|2743.34|2743.34|2743.34|2743.34|2743.34|2743.34|2743.34|2743.34|0
1633936900000|2021-10-11 07:21:40|2743.54|2743.54|2744.02|2744.02|2744.02|2744.02|2743.54|2743.54|0
1633936910000|2021-10-11 07:21:50|2743.82|2743.82|2743.97|2743.97|2744.09|2744.09|2743.82|2743.82|0
1633936920000|2021-10-11 07:22:00|2743.85|2743.85|2743.79|2743.79|2743.85|2743.85|2743.79|2743.79|0
1633936930000|2021-10-11 07:22:10|2743.65|2743.65|2743.46|2743.46|2743.65|2743.65|2743.46|2743.46|0
1633936940000|2021-10-11 07:22:20|2743.58|2743.58|2743.58|2743.58|2743.58|2743.58|2743.58|2743.58|0
1633936950000|2021-10-11 07:22:30|2743.7|2743.7|2743.7|2743.7|2743.7|2743.7|2743.7|2743.7|0
1633936960000|2021-10-11 07:22:40|2743.75|2743.75|2743.69|2743.69|2743.75|2743.75|2743.69|2743.69|0
1633936980000|2021-10-11 07:23:00|2743.75|2743.75|2743.75|2743.75|2743.75|2743.75|2743.75|2743.75|0
1633936990000|2021-10-11 07:23:10|2743.54|2743.54|2743.6|2743.6|2743.66|2743.66|2743.54|2743.54|0
1633937000000|2021-10-11 07:23:20|2743.28|2743.28|2743.54|2743.54|2743.54|2743.54|2743.28|2743.28|0
1633937010000|2021-10-11 07:23:30|2743.4|2743.4|2743.4|2743.4|2743.4|2743.4|2743.4|2743.4|0
1633937020000|2021-10-11 07:23:40|2743.34|2743.34|2743.71|2743.71|2743.71|2743.71|2743.34|2743.34|0
1633937030000|2021-10-11 07:23:50|2743.85|2743.85|2743.56|2743.56|2743.85|2743.85|2743.56|2743.56|0
1633937040000|2021-10-11 07:24:00|2743.27|2743.27|2743.27|2743.27|2743.27|2743.27|2743.27|2743.27|0
1633937050000|2021-10-11 07:24:10|2743.33|2743.33|2743.49|2743.49|2743.55|2743.55|2743.33|2743.33|0
1633937060000|2021-10-11 07:24:20|2743.42|2743.42|2743.49|2743.49|2743.49|2743.49|2743.42|2743.42|0
1633937070000|2021-10-11 07:24:30|2743.55|2743.55|2743.35|2743.35|2743.62|2743.62|2743.3|2743.3|0
1633937080000|2021-10-11 07:24:40|2742.91|2742.91|2742.98|2742.98|2742.98|2742.98|2742.91|2742.91|0
1633937090000|2021-10-11 07:24:50|2742.67|2742.67|2742.67|2742.67|2742.67|2742.67|2742.67|2742.67|0
1633937100000|2021-10-11 07:25:00|2742.42|2742.42|2743.45|2743.45|2743.9|2743.9|2742.42|2742.42|0
1633937110000|2021-10-11 07:25:10|2743.26|2743.26|2743.27|2743.27|2743.45|2743.45|2743.2|2743.2|0
1633937120000|2021-10-11 07:25:20|2744|2744|2743.6|2743.6|2744|2744|2743.6|2743.6|0
1633937130000|2021-10-11 07:25:30|2743.45|2743.45|2744.19|2744.19|2744.19|2744.19|2743.45|2743.45|0
1633937140000|2021-10-11 07:25:40|2744.12|2744.12|2743.72|2743.72|2744.12|2744.12|2743.72|2743.72|0
1633937160000|2021-10-11 07:26:00|2743.76|2743.76|2743.27|2743.27|2743.76|2743.76|2743.27|2743.27|0
1633937170000|2021-10-11 07:26:10|2743.86|2743.86|2742.85|2742.85|2744.36|2744.36|2742.85|2742.85|0
1633937180000|2021-10-11 07:26:20|2742.68|2742.68|2742.68|2742.68|2742.68|2742.68|2742.68|2742.68|0
1633937190000|2021-10-11 07:26:30|2742.81|2742.81|2742.81|2742.81|2742.81|2742.81|2742.81|2742.81|0
1633937200000|2021-10-11 07:26:40|2742.93|2742.93|2742.93|2742.93|2742.93|2742.93|2742.93|2742.93|0
1633937220000|2021-10-11 07:27:00|2742.78|2742.78|2742.61|2742.61|2742.78|2742.78|2742.61|2742.61|0
1633937230000|2021-10-11 07:27:10|2742.12|2742.12|2742.37|2742.37|2742.37|2742.37|2742.12|2742.12|0
1633937240000|2021-10-11 07:27:20|2742.48|2742.48|2742.48|2742.48|2742.48|2742.48|2742.23|2742.23|0
1633937250000|2021-10-11 07:27:30|2742.3|2742.3|2741.81|2741.81|2742.3|2742.3|2741.81|2741.81|0
1633937260000|2021-10-11 07:27:40|2741.39|2741.39|2740.93|2740.93|2741.39|2741.39|2740.93|2740.93|0
1633937270000|2021-10-11 07:27:50|2741.05|2741.05|2741.2|2741.2|2741.2|2741.2|2741.05|2741.05|0
1633937280000|2021-10-11 07:28:00|2741.08|2741.08|2741.25|2741.25|2741.25|2741.25|2741.08|2741.08|0
1633937290000|2021-10-11 07:28:10|2741.37|2741.37|2741.31|2741.31|2741.37|2741.37|2741.31|2741.31|0
1633937310000|2021-10-11 07:28:30|2741.14|2741.14|2741.14|2741.14|2741.14|2741.14|2741.14|2741.14|0
1633937340000|2021-10-11 07:29:00|2741.08|2741.08|2740.96|2740.96|2741.08|2741.08|2740.96|2740.96|0
1633937350000|2021-10-11 07:29:10|2741.02|2741.02|2741.31|2741.31|2741.31|2741.31|2741.02|2741.02|0
1633937360000|2021-10-11 07:29:20|2741.26|2741.26|2741.15|2741.15|2741.26|2741.26|2741.15|2741.15|0
1633937370000|2021-10-11 07:29:30|2741.1|2741.1|2741.1|2741.1|2741.1|2741.1|2741.1|2741.1|0
1633937380000|2021-10-11 07:29:40|2740.92|2740.92|2740.92|2740.92|2740.92|2740.92|2740.92|2740.92|0
1633937390000|2021-10-11 07:29:50|2740.69|2740.69|2740.77|2740.77|2740.77|2740.77|2740.62|2740.62|0
1633937400000|2021-10-11 07:30:00|2740.62|2740.62|2740.68|2740.68|2740.68|2740.68|2740.62|2740.62|0
1633937410000|2021-10-11 07:30:10|2740.81|2740.81|2740.72|2740.72|2740.88|2740.88|2740.72|2740.72|0
1633937420000|2021-10-11 07:30:20|2740.7|2740.7|2740.26|2740.26|2740.7|2740.7|2740.26|2740.26|0
1633937430000|2021-10-11 07:30:30|2740.14|2740.14|2739.86|2739.86|2740.14|2740.14|2739.8|2739.8|0
1633937450000|2021-10-11 07:30:50|2739.76|2739.76|2739.76|2739.76|2739.76|2739.76|2739.76|2739.76|0
1633937460000|2021-10-11 07:31:00|2739.69|2739.69|2739.33|2739.33|2739.69|2739.69|2739.33|2739.33|0
1633937470000|2021-10-11 07:31:10|2738.96|2738.96|2738.84|2738.84|2738.96|2738.96|2738.84|2738.84|0
1633937480000|2021-10-11 07:31:20|2738.89|2738.89|2738.89|2738.89|2738.89|2738.89|2738.89|2738.89|0
1633937490000|2021-10-11 07:31:30|2739|2739|2739|2739|2739|2739|2739|2739|0
1633937520000|2021-10-11 07:32:00|2738.61|2738.61|2738.61|2738.61|2738.61|2738.61|2738.61|2738.61|0
1633937530000|2021-10-11 07:32:10|2738.73|2738.73|2738.03|2738.03|2738.73|2738.73|2737.7|2737.7|0
1633937540000|2021-10-11 07:32:20|2737.83|2737.83|2738.12|2738.12|2738.12|2738.12|2737.83|2737.83|0
1633937550000|2021-10-11 07:32:30|2738.42|2738.42|2738.45|2738.45|2738.45|2738.45|2738.42|2738.42|0
1633937560000|2021-10-11 07:32:40|2738.56|2738.56|2738.41|2738.41|2738.71|2738.71|2738.41|2738.41|0
1633937570000|2021-10-11 07:32:50|2738.52|2738.52|2738.37|2738.37|2738.52|2738.52|2738.37|2738.37|0
1633937590000|2021-10-11 07:33:10|2738.43|2738.43|2738.37|2738.37|2738.43|2738.43|2738.37|2738.37|0
1633937600000|2021-10-11 07:33:20|2738.48|2738.48|2737.84|2737.84|2738.48|2738.48|2737.84|2737.84|0
1633937610000|2021-10-11 07:33:30|2737.9|2737.9|2738.6|2738.6|2738.6|2738.6|2737.9|2737.9|0
1633937640000|2021-10-11 07:34:00|2738.9|2738.9|2739.19|2739.19|2739.19|2739.19|2738.9|2738.9|0
1633937690000|2021-10-11 07:34:50|2739.3|2739.3|2739.3|2739.3|2739.3|2739.3|2739.3|2739.3|0
1633937700000|2021-10-11 07:35:00|2739.34|2739.34|2739.1|2739.1|2739.34|2739.34|2739.1|2739.1|0
1633937710000|2021-10-11 07:35:10|2739.34|2739.34|2739.34|2739.34|2739.34|2739.34|2739.34|2739.34|0
1633937720000|2021-10-11 07:35:20|2739.5|2739.5|2739.56|2739.56|2739.56|2739.56|2739.5|2739.5|0
1633937730000|2021-10-11 07:35:30|2739.69|2739.69|2739.86|2739.86|2739.86|2739.86|2739.69|2739.69|0
1633937740000|2021-10-11 07:35:40|2739.95|2739.95|2739.95|2739.95|2739.95|2739.95|2739.95|2739.95|0
1633937760000|2021-10-11 07:36:00|2738.93|2738.93|2738.3|2738.3|2738.93|2738.93|2738.3|2738.3|0
1633937770000|2021-10-11 07:36:10|2738.24|2738.24|2738.42|2738.42|2738.53|2738.53|2738.24|2738.24|0
1633937790000|2021-10-11 07:36:30|2738.29|2738.29|2738.29|2738.29|2738.29|2738.29|2738.29|2738.29|0
1633937800000|2021-10-11 07:36:40|2738.48|2738.48|2738.32|2738.32|2738.56|2738.56|2738.32|2738.32|0
1633937810000|2021-10-11 07:36:50|2738.17|2738.17|2738.17|2738.17|2738.17|2738.17|2738.03|2738.03|0
1633937820000|2021-10-11 07:37:00|2738.04|2738.04|2737.91|2737.91|2738.04|2738.04|2737.91|2737.91|0
1633937830000|2021-10-11 07:37:10|2737.78|2737.78|2737.4|2737.4|2737.78|2737.78|2737.4|2737.4|0
1633937840000|2021-10-11 07:37:20|2737.34|2737.34|2737.34|2737.34|2737.34|2737.34|2737.34|2737.34|0
1633937850000|2021-10-11 07:37:30|2737.5|2737.5|2737.5|2737.5|2737.5|2737.5|2737.5|2737.5|0
1633937860000|2021-10-11 07:37:40|2737.6|2737.6|2737.64|2737.64|2737.71|2737.71|2737.6|2737.6|0
1633937880000|2021-10-11 07:38:00|2737.79|2737.79|2737.79|2737.79|2737.79|2737.79|2737.79|2737.79|0
1633937900000|2021-10-11 07:38:20|2737.72|2737.72|2737.77|2737.77|2737.84|2737.84|2737.72|2737.72|0
1633937910000|2021-10-11 07:38:30|2737.6|2737.6|2737.6|2737.6|2737.6|2737.6|2737.6|2737.6|0
1633937920000|2021-10-11 07:38:40|2737.5|2737.5|2737.5|2737.5|2737.5|2737.5|2737.5|2737.5|0
1633937940000|2021-10-11 07:39:00|2737.67|2737.67|2737.37|2737.37|2737.73|2737.73|2737.37|2737.37|0
1633937950000|2021-10-11 07:39:10|2737.5|2737.5|2737.43|2737.43|2737.5|2737.5|2737.43|2737.43|0
1633937960000|2021-10-11 07:39:20|2737.36|2737.36|2737.42|2737.42|2737.42|2737.42|2737.36|2737.36|0
1633937970000|2021-10-11 07:39:30|2737.04|2737.04|2736.89|2736.89|2737.04|2737.04|2736.89|2736.89|0
1633937980000|2021-10-11 07:39:40|2736.75|2736.75|2736.31|2736.31|2736.75|2736.75|2736.31|2736.31|0
1633938000000|2021-10-11 07:40:00|2736.18|2736.18|2736.25|2736.25|2736.25|2736.25|2736.18|2736.18|0
1633938010000|2021-10-11 07:40:10|2736.15|2736.15|2735.63|2735.63|2736.15|2736.15|2735.63|2735.63|0
1633938020000|2021-10-11 07:40:20|2735.57|2735.57|2735.63|2735.63|2735.63|2735.63|2735.57|2735.57|0
1633938030000|2021-10-11 07:40:30|2735.43|2735.43|2735.61|2735.61|2735.61|2735.61|2735.31|2735.31|0
1633938050000|2021-10-11 07:40:50|2735.5|2735.5|2735.74|2735.74|2735.74|2735.74|2735.5|2735.5|0
1633938060000|2021-10-11 07:41:00|2735.86|2735.86|2735.04|2735.04|2735.86|2735.86|2735.04|2735.04|0
1633938070000|2021-10-11 07:41:10|2734.79|2734.79|2734.69|2734.69|2734.79|2734.79|2734.69|2734.69|0
1633938080000|2021-10-11 07:41:20|2734.57|2734.57|2734.22|2734.22|2734.57|2734.57|2734.22|2734.22|0
1633938090000|2021-10-11 07:41:30|2734.17|2734.17|2734.17|2734.17|2734.17|2734.17|2734.17|2734.17|0
1633938100000|2021-10-11 07:41:40|2733.91|2733.91|2733.46|2733.46|2733.91|2733.91|2732.43|2732.43|0
1633938110000|2021-10-11 07:41:50|2733.34|2733.34|2733.46|2733.46|2733.46|2733.46|2733.34|2733.34|0
1633938120000|2021-10-11 07:42:00|2733.4|2733.4|2733.33|2733.33|2733.4|2733.4|2733.22|2733.22|0
1633938130000|2021-10-11 07:42:10|2733.03|2733.03|2733.35|2733.35|2733.35|2733.35|2733.03|2733.03|0
1633938140000|2021-10-11 07:42:20|2733.42|2733.42|2733.54|2733.54|2733.54|2733.54|2733.42|2733.42|0
1633938160000|2021-10-11 07:42:40|2732.98|2732.98|2732.57|2732.57|2732.98|2732.98|2732.5|2732.5|0
1633938170000|2021-10-11 07:42:50|2732.62|2732.62|2733.47|2733.47|2733.47|2733.47|2732.59|2732.59|0
1633938190000|2021-10-11 07:43:10|2733.52|2733.52|2733.52|2733.52|2733.52|2733.52|2733.52|2733.52|0
1633938210000|2021-10-11 07:43:30|2733.63|2733.63|2733.52|2733.52|2733.63|2733.63|2733.52|2733.52|0
1633938220000|2021-10-11 07:43:40|2733.63|2733.63|2733.89|2733.89|2734.02|2734.02|2733.63|2733.63|0
1633938240000|2021-10-11 07:44:00|2733.74|2733.74|2733.49|2733.49|2733.74|2733.74|2733.46|2733.46|0
1633938270000|2021-10-11 07:44:30|2733.61|2733.61|2733.61|2733.61|2733.61|2733.61|2733.61|2733.61|0
1633938290000|2021-10-11 07:44:50|2733.33|2733.33|2733.8|2733.8|2733.8|2733.8|2733.18|2733.18|0
1633938300000|2021-10-11 07:45:00|2733.86|2733.86|2733.79|2733.79|2733.86|2733.86|2733.73|2733.73|0
1633938310000|2021-10-11 07:45:10|2733.86|2733.86|2733.86|2733.86|2733.86|2733.86|2733.86|2733.86|0
1633938320000|2021-10-11 07:45:20|2733.98|2733.98|2734.47|2734.47|2734.47|2734.47|2733.98|2733.98|0
1633938330000|2021-10-11 07:45:30|2734.41|2734.41|2734.44|2734.44|2734.48|2734.48|2734.28|2734.28|0
1633938340000|2021-10-11 07:45:40|2734.43|2734.43|2734.3|2734.3|2734.43|2734.43|2734.3|2734.3|0
1633938350000|2021-10-11 07:45:50|2734.59|2734.59|2734.86|2734.86|2734.86|2734.86|2734.59|2734.59|0
1633938360000|2021-10-11 07:46:00|2735.14|2735.14|2735.03|2735.03|2735.14|2735.14|2735.03|2735.03|0
1633938370000|2021-10-11 07:46:10|2735.13|2735.13|2735.13|2735.13|2735.13|2735.13|2735.13|2735.13|0
1633938390000|2021-10-11 07:46:30|2735.42|2735.42|2735.65|2735.65|2735.65|2735.65|2735.42|2735.42|0
1633938400000|2021-10-11 07:46:40|2735.91|2735.91|2736.25|2736.25|2736.25|2736.25|2735.78|2735.78|0
1633938420000|2021-10-11 07:47:00|2736.31|2736.31|2736.38|2736.38|2736.44|2736.44|2736.31|2736.31|0
1633938430000|2021-10-11 07:47:10|2736.6|2736.6|2736.66|2736.66|2736.66|2736.66|2736.6|2736.6|0
1633938440000|2021-10-11 07:47:20|2737.34|2737.34|2737.63|2737.63|2737.68|2737.68|2737.34|2737.34|0
1633938450000|2021-10-11 07:47:30|2737.77|2737.77|2738.36|2738.36|2738.36|2738.36|2737.77|2737.77|0
1633938460000|2021-10-11 07:47:40|2738.43|2738.43|2738.66|2738.66|2738.66|2738.66|2738.3|2738.3|0
1633938470000|2021-10-11 07:47:50|2738.59|2738.59|2738.53|2738.53|2738.73|2738.73|2738.53|2738.53|0
1633938480000|2021-10-11 07:48:00|2738.63|2738.63|2738.63|2738.63|2738.63|2738.63|2738.63|2738.63|0
1633938490000|2021-10-11 07:48:10|2738.84|2738.84|2738.84|2738.84|2738.84|2738.84|2738.84|2738.84|0
1633938500000|2021-10-11 07:48:20|2738.87|2738.87|2739.16|2739.16|2739.16|2739.16|2738.87|2738.87|0
1633938520000|2021-10-11 07:48:40|2739.3|2739.3|2739.84|2739.84|2739.84|2739.84|2739.3|2739.3|0
1633938530000|2021-10-11 07:48:50|2739.91|2739.91|2740.05|2740.05|2740.05|2740.05|2739.91|2739.91|0
1633938540000|2021-10-11 07:49:00|2740.11|2740.11|2740.17|2740.17|2740.17|2740.17|2740.03|2740.03|0
1633938550000|2021-10-11 07:49:10|2740.12|2740.12|2740.75|2740.75|2740.81|2740.81|2740.12|2740.12|0
1633938560000|2021-10-11 07:49:20|2740.85|2740.85|2740.76|2740.76|2740.85|2740.85|2740.66|2740.66|0
1633938570000|2021-10-11 07:49:30|2740.89|2740.89|2740.89|2740.89|2740.89|2740.89|2740.89|2740.89|0
1633938590000|2021-10-11 07:49:50|2740.48|2740.48|2740.48|2740.48|2740.48|2740.48|2740.48|2740.48|0
1633938600000|2021-10-11 07:50:00|2740.71|2740.71|2740.64|2740.64|2740.82|2740.82|2740.64|2740.64|0
1633938610000|2021-10-11 07:50:10|2741.08|2741.08|2741.08|2741.08|2741.08|2741.08|2741.08|2741.08|0
1633938620000|2021-10-11 07:50:20|2741.25|2741.25|2741.1|2741.1|2741.31|2741.31|2741.1|2741.1|0
1633938630000|2021-10-11 07:50:30|2740.99|2740.99|2740.99|2740.99|2740.99|2740.99|2740.86|2740.86|0
1633938640000|2021-10-11 07:50:40|2741.06|2741.06|2740.73|2740.73|2741.06|2741.06|2740.57|2740.57|0
1633938650000|2021-10-11 07:50:50|2740.87|2740.87|2740.55|2740.55|2740.87|2740.87|2740.55|2740.55|0
1633938660000|2021-10-11 07:51:00|2740.84|2740.84|2740.55|2740.55|2740.84|2740.84|2740.55|2740.55|0
1633938670000|2021-10-11 07:51:10|2740.67|2740.67|2740.55|2740.55|2740.67|2740.67|2740.5|2740.5|0
1633938680000|2021-10-11 07:51:20|2740.49|2740.49|2740.44|2740.44|2740.49|2740.49|2740.35|2740.35|0
1633938690000|2021-10-11 07:51:30|2740.41|2740.41|2740.44|2740.44|2740.44|2740.44|2740.41|2740.41|0
1633938700000|2021-10-11 07:51:40|2740.5|2740.5|2740.56|2740.56|2740.56|2740.56|2740.5|2740.5|0
1633938710000|2021-10-11 07:51:50|2740.61|2740.61|2740.31|2740.31|2740.61|2740.61|2740.31|2740.31|0
1633938720000|2021-10-11 07:52:00|2740.36|2740.36|2739.99|2739.99|2740.36|2740.36|2739.99|2739.99|0
1633938730000|2021-10-11 07:52:10|2740.04|2740.04|2740.04|2740.04|2740.04|2740.04|2740.04|2740.04|0
1633938740000|2021-10-11 07:52:20|2739.98|2739.98|2739.97|2739.97|2739.98|2739.98|2739.91|2739.91|0
1633938750000|2021-10-11 07:52:30|2739.82|2739.82|2739.77|2739.77|2739.9|2739.9|2739.76|2739.76|0
1633938760000|2021-10-11 07:52:40|2740|2740|2740|2740|2740|2740|2740|2740|0
1633938780000|2021-10-11 07:53:00|2739.98|2739.98|2740.27|2740.27|2740.27|2740.27|2739.98|2739.98|0
1633938800000|2021-10-11 07:53:20|2740.15|2740.15|2740.08|2740.08|2740.15|2740.15|2740.05|2740.05|0
1633938810000|2021-10-11 07:53:30|2740.33|2740.33|2740.33|2740.33|2740.33|2740.33|2740.33|2740.33|0
1633938830000|2021-10-11 07:53:50|2740.43|2740.43|2740.44|2740.44|2740.44|2740.44|2740.37|2740.37|0
1633938850000|2021-10-11 07:54:10|2740.49|2740.49|2740.49|2740.49|2740.49|2740.49|2740.49|2740.49|0
1633938860000|2021-10-11 07:54:20|2740.34|2740.34|2739.71|2739.71|2740.34|2740.34|2739.71|2739.71|0
1633938880000|2021-10-11 07:54:40|2739.56|2739.56|2739.56|2739.56|2739.56|2739.56|2739.56|2739.56|0
1633938900000|2021-10-11 07:55:00|2739.43|2739.43|2739.31|2739.31|2739.43|2739.43|2739.31|2739.31|0
1633938910000|2021-10-11 07:55:10|2739.14|2739.14|2739.31|2739.31|2739.43|2739.43|2739.14|2739.14|0
1633938920000|2021-10-11 07:55:20|2739.19|2739.19|2738.55|2738.55|2739.19|2739.19|2738.55|2738.55|0
1633938930000|2021-10-11 07:55:30|2738.49|2738.49|2738.22|2738.22|2738.49|2738.49|2738.22|2738.22|0
1633938940000|2021-10-11 07:55:40|2738.1|2738.1|2738.27|2738.27|2738.27|2738.27|2738.1|2738.1|0
1633938950000|2021-10-11 07:55:50|2738.71|2738.71|2738.86|2738.86|2738.86|2738.86|2738.71|2738.71|0
1633938960000|2021-10-11 07:56:00|2738.96|2738.96|2739.18|2739.18|2739.24|2739.24|2738.96|2738.96|0
1633938970000|2021-10-11 07:56:10|2739.25|2739.25|2739.14|2739.14|2739.25|2739.25|2739.14|2739.14|0
1633938990000|2021-10-11 07:56:30|2739.16|2739.16|2739.42|2739.42|2739.42|2739.42|2739.09|2739.09|0
1633939000000|2021-10-11 07:56:40|2739.45|2739.45|2739.64|2739.64|2739.64|2739.64|2739.37|2739.37|0
1633939020000|2021-10-11 07:57:00|2739.75|2739.75|2739.75|2739.75|2739.81|2739.81|2739.75|2739.75|0
1633939030000|2021-10-11 07:57:10|2739.58|2739.58|2739.58|2739.58|2739.58|2739.58|2739.58|2739.58|0
1633939040000|2021-10-11 07:57:20|2739.65|2739.65|2739.76|2739.76|2739.76|2739.76|2739.65|2739.65|0
1633939050000|2021-10-11 07:57:30|2739.9|2739.9|2739.9|2739.9|2739.9|2739.9|2739.9|2739.9|0
1633939060000|2021-10-11 07:57:40|2739.77|2739.77|2739.77|2739.77|2739.77|2739.77|2739.77|2739.77|0
1633939080000|2021-10-11 07:58:00|2740|2740|2740.33|2740.33|2740.33|2740.33|2740|2740|0
1633939090000|2021-10-11 07:58:10|2740.2|2740.2|2739.54|2739.54|2740.2|2740.2|2739.51|2739.51|0
1633939110000|2021-10-11 07:58:30|2739.69|2739.69|2739.83|2739.83|2739.83|2739.83|2739.69|2739.69|0
1633939130000|2021-10-11 07:58:50|2739.95|2739.95|2739.95|2739.95|2739.95|2739.95|2739.95|2739.95|0
1633939140000|2021-10-11 07:59:00|2739.89|2739.89|2739.89|2739.89|2739.89|2739.89|2739.89|2739.89|0
1633939150000|2021-10-11 07:59:10|2739.83|2739.83|2739.85|2739.85|2739.88|2739.88|2739.44|2739.44|0
1633939160000|2021-10-11 07:59:20|2739.74|2739.74|2739.74|2739.74|2739.74|2739.74|2739.74|2739.74|0
1633939170000|2021-10-11 07:59:30|2739.62|2739.62|2739.48|2739.48|2739.62|2739.62|2739.48|2739.48|0
1633939180000|2021-10-11 07:59:40|2739.54|2739.54|2739.54|2739.54|2739.54|2739.54|2739.54|2739.54|0
1633939190000|2021-10-11 07:59:50|2739.61|2739.61|2739.56|2739.56|2739.61|2739.61|2739.5|2739.5|0
1633939200000|2021-10-11 08:00:00|2739.62|2739.62|2739.62|2739.62|2739.62|2739.62|2739.62|2739.62|0
1633939220000|2021-10-11 08:00:20|2739.4|2739.4|2739.4|2739.4|2739.4|2739.4|2739.4|2739.4|0
1633939230000|2021-10-11 08:00:30|2739.35|2739.35|2739.35|2739.35|2739.35|2739.35|2739.35|2739.35|0
1633939260000|2021-10-11 08:01:00|2739.23|2739.23|2737.92|2737.92|2739.23|2739.23|2737.92|2737.92|0
1633939270000|2021-10-11 08:01:10|2737.86|2737.86|2737.71|2737.71|2737.86|2737.86|2737.58|2737.58|0
1633939290000|2021-10-11 08:01:30|2737.77|2737.77|2737.77|2737.77|2737.77|2737.77|2737.77|2737.77|0
1633939300000|2021-10-11 08:01:40|2737.91|2737.91|2737.91|2737.91|2737.91|2737.91|2737.91|2737.91|0
1633939310000|2021-10-11 08:01:50|2737.98|2737.98|2737.87|2737.87|2737.98|2737.98|2737.87|2737.87|0
1633939320000|2021-10-11 08:02:00|2737.92|2737.92|2737.87|2737.87|2737.92|2737.92|2737.87|2737.87|0
1633939330000|2021-10-11 08:02:10|2737.94|2737.94|2737.94|2737.94|2737.94|2737.94|2737.94|2737.94|0
1633939340000|2021-10-11 08:02:20|2738.23|2738.23|2738.29|2738.29|2738.29|2738.29|2738.08|2738.08|0
1633939350000|2021-10-11 08:02:30|2738.38|2738.38|2738.33|2738.33|2738.38|2738.38|2738.33|2738.33|0
1633939370000|2021-10-11 08:02:50|2738.48|2738.48|2738.48|2738.48|2738.48|2738.48|2738.48|2738.48|0
1633939380000|2021-10-11 08:03:00|2738.75|2738.75|2739.34|2739.34|2739.34|2739.34|2738.75|2738.75|0
1633939390000|2021-10-11 08:03:10|2739.53|2739.53|2740.11|2740.11|2740.16|2740.16|2739.53|2739.53|0
1633939400000|2021-10-11 08:03:20|2740.25|2740.25|2740.25|2740.25|2740.25|2740.25|2740.25|2740.25|0
1633939410000|2021-10-11 08:03:30|2740.36|2740.36|2740.53|2740.53|2740.53|2740.53|2740.36|2740.36|0
1633939430000|2021-10-11 08:03:50|2740.55|2740.55|2741.14|2741.14|2741.14|2741.14|2740.55|2740.55|0
1633939440000|2021-10-11 08:04:00|2741.02|2741.02|2741|2741|2741.15|2741.15|2741|2741|0
1633939450000|2021-10-11 08:04:10|2741.13|2741.13|2741.25|2741.25|2741.25|2741.25|2741.13|2741.13|0
1633939460000|2021-10-11 08:04:20|2741.42|2741.42|2741.3|2741.3|2741.42|2741.42|2741.3|2741.3|0
1633939470000|2021-10-11 08:04:30|2741.19|2741.19|2741.19|2741.19|2741.19|2741.19|2741.19|2741.19|0
1633939480000|2021-10-11 08:04:40|2741.26|2741.26|2741.26|2741.26|2741.26|2741.26|2741.26|2741.26|0
1633939500000|2021-10-11 08:05:00|2741.24|2741.24|2741.24|2741.24|2741.24|2741.24|2741.24|2741.24|0
1633939510000|2021-10-11 08:05:10|2740.65|2740.65|2740.52|2740.52|2740.65|2740.65|2740.52|2740.52|0
1633939520000|2021-10-11 08:05:20|2740.57|2740.57|2739.84|2739.84|2740.57|2740.57|2739.84|2739.84|0
1633939530000|2021-10-11 08:05:30|2740.41|2740.41|2740.35|2740.35|2740.41|2740.41|2740.35|2740.35|0
1633939540000|2021-10-11 08:05:40|2740.15|2740.15|2740.17|2740.17|2740.21|2740.21|2740.03|2740.03|0
1633939550000|2021-10-11 08:05:50|2740.03|2740.03|2740.03|2740.03|2740.03|2740.03|2740.03|2740.03|0
1633939560000|2021-10-11 08:06:00|2740.09|2740.09|2739.66|2739.66|2740.09|2740.09|2739.56|2739.56|0
1633939570000|2021-10-11 08:06:10|2739.69|2739.69|2739.69|2739.69|2739.69|2739.69|2739.69|2739.69|0
1633939580000|2021-10-11 08:06:20|2739.55|2739.55|2739.55|2739.55|2739.55|2739.55|2739.55|2739.55|0
1633939590000|2021-10-11 08:06:30|2739.67|2739.67|2739.76|2739.76|2739.76|2739.76|2739.62|2739.62|0
1633939600000|2021-10-11 08:06:40|2739.69|2739.69|2739.69|2739.69|2739.69|2739.69|2739.69|2739.69|0
1633939610000|2021-10-11 08:06:50|2739.63|2739.63|2739.63|2739.63|2739.63|2739.63|2739.63|2739.63|0
1633939630000|2021-10-11 08:07:10|2739.39|2739.39|2739.39|2739.39|2739.39|2739.39|2739.39|2739.39|0
1633939650000|2021-10-11 08:07:30|2739.25|2739.25|2737.76|2737.76|2739.25|2739.25|2737.76|2737.76|0
1633939670000|2021-10-11 08:07:50|2737.9|2737.9|2737.65|2737.65|2737.9|2737.9|2737.65|2737.65|0
1633939680000|2021-10-11 08:08:00|2737.45|2737.45|2737.39|2737.39|2737.45|2737.45|2737.39|2737.39|0
1633939690000|2021-10-11 08:08:10|2737.51|2737.51|2737.49|2737.49|2737.63|2737.63|2737.49|2737.49|0
1633939700000|2021-10-11 08:08:20|2737.59|2737.59|2737.33|2737.33|2737.59|2737.59|2737.27|2737.27|0
1633939710000|2021-10-11 08:08:30|2737.39|2737.39|2737.39|2737.39|2737.39|2737.39|2737.39|2737.39|0
1633939740000|2021-10-11 08:09:00|2737.54|2737.54|2737.42|2737.42|2737.54|2737.54|2737.42|2737.42|0
1633939750000|2021-10-11 08:09:10|2737.37|2737.37|2737.42|2737.42|2737.42|2737.42|2737.37|2737.37|0
1633939780000|2021-10-11 08:09:40|2737.57|2737.57|2737.89|2737.89|2737.89|2737.89|2737.57|2737.57|0
1633939790000|2021-10-11 08:09:50|2737.78|2737.78|2737.69|2737.69|2737.83|2737.83|2737.69|2737.69|0
1633939800000|2021-10-11 08:10:00|2737.55|2737.55|2737.55|2737.55|2737.55|2737.55|2737.55|2737.55|0
1633939850000|2021-10-11 08:10:50|2737.49|2737.49|2737.44|2737.44|2737.49|2737.49|2737.44|2737.44|0
1633939870000|2021-10-11 08:11:10|2737.51|2737.51|2737.51|2737.51|2737.51|2737.51|2737.51|2737.51|0
1633939880000|2021-10-11 08:11:20|2737.64|2737.64|2737.64|2737.64|2737.64|2737.64|2737.64|2737.64|0
1633939890000|2021-10-11 08:11:30|2737.76|2737.76|2737.88|2737.88|2737.88|2737.88|2737.76|2737.76|0
1633939900000|2021-10-11 08:11:40|2737.82|2737.82|2737.82|2737.82|2737.82|2737.82|2737.82|2737.82|0
1633939910000|2021-10-11 08:11:50|2737.71|2737.71|2737.76|2737.76|2737.76|2737.76|2737.64|2737.64|0
1633939920000|2021-10-11 08:12:00|2737.82|2737.82|2737.82|2737.82|2737.82|2737.82|2737.82|2737.82|0
1633939930000|2021-10-11 08:12:10|2737.23|2737.23|2737.76|2737.76|2737.76|2737.76|2737.23|2737.23|0
1633939950000|2021-10-11 08:12:30|2737.71|2737.71|2737.71|2737.71|2737.71|2737.71|2737.71|2737.71|0
1633939960000|2021-10-11 08:12:40|2737.76|2737.76|2737.76|2737.76|2737.76|2737.76|2737.76|2737.76|0
1633939970000|2021-10-11 08:12:50|2738.07|2738.07|2738.55|2738.55|2738.55|2738.55|2738.07|2738.07|0
1633939980000|2021-10-11 08:13:00|2738.62|2738.62|2738.91|2738.91|2738.91|2738.91|2738.62|2738.62|0
1633939990000|2021-10-11 08:13:10|2738.97|2738.97|2739.17|2739.17|2739.17|2739.17|2738.97|2738.97|0
1633940000000|2021-10-11 08:13:20|2739.28|2739.28|2739.41|2739.41|2739.52|2739.52|2739.28|2739.28|0
1633940010000|2021-10-11 08:13:30|2739.34|2739.34|2739.36|2739.36|2739.51|2739.51|2739.34|2739.34|0
1633940020000|2021-10-11 08:13:40|2739.08|2739.08|2738.6|2738.6|2739.08|2739.08|2738.6|2738.6|0
1633940040000|2021-10-11 08:14:00|2738.61|2738.61|2738.54|2738.54|2738.61|2738.61|2738.54|2738.54|0
1633940070000|2021-10-11 08:14:30|2738.47|2738.47|2738.47|2738.47|2738.47|2738.47|2738.47|2738.47|0
1633940080000|2021-10-11 08:14:40|2738.41|2738.41|2738.41|2738.41|2738.41|2738.41|2738.41|2738.41|0
1633940090000|2021-10-11 08:14:50|2738.47|2738.47|2738.5|2738.5|2738.5|2738.5|2738.47|2738.47|0
1633940100000|2021-10-11 08:15:00|2738.63|2738.63|2738.7|2738.7|2738.7|2738.7|2738.63|2738.63|0
1633940110000|2021-10-11 08:15:10|2738.64|2738.64|2738.84|2738.84|2738.84|2738.84|2738.64|2738.64|0
1633940120000|2021-10-11 08:15:20|2738.95|2738.95|2738.95|2738.95|2738.95|2738.95|2738.95|2738.95|0
1633940150000|2021-10-11 08:15:50|2738.65|2738.65|2738.28|2738.28|2738.65|2738.65|2738.13|2738.13|0
1633940160000|2021-10-11 08:16:00|2738.34|2738.34|2738.34|2738.34|2738.34|2738.34|2738.34|2738.34|0
1633940170000|2021-10-11 08:16:10|2738.21|2738.21|2738.14|2738.14|2738.21|2738.21|2738.14|2738.14|0
1633940180000|2021-10-11 08:16:20|2738.34|2738.34|2738.34|2738.34|2738.34|2738.34|2738.34|2738.34|0
1633940200000|2021-10-11 08:16:40|2738.47|2738.47|2738.47|2738.47|2738.47|2738.47|2738.47|2738.47|0
1633940210000|2021-10-11 08:16:50|2738.92|2738.92|2738.92|2738.92|2738.92|2738.92|2738.92|2738.92|0
1633940230000|2021-10-11 08:17:10|2738.98|2738.98|2738.98|2738.98|2738.98|2738.98|2738.98|2738.98|0
1633940250000|2021-10-11 08:17:30|2739.13|2739.13|2739.13|2739.13|2739.13|2739.13|2739.13|2739.13|0
1633940260000|2021-10-11 08:17:40|2739.57|2739.57|2740.01|2740.01|2740.01|2740.01|2739.57|2739.57|0
1633940270000|2021-10-11 08:17:50|2740.03|2740.03|2740.23|2740.23|2740.23|2740.23|2739.97|2739.97|0
1633940280000|2021-10-11 08:18:00|2740.1|2740.1|2740.26|2740.26|2740.26|2740.26|2740.1|2740.1|0
1633940290000|2021-10-11 08:18:10|2740.06|2740.06|2739.94|2739.94|2740.06|2740.06|2739.94|2739.94|0
1633940300000|2021-10-11 08:18:20|2739.75|2739.75|2739.52|2739.52|2739.81|2739.81|2739.52|2739.52|0
1633940320000|2021-10-11 08:18:40|2739.64|2739.64|2739.64|2739.64|2739.64|2739.64|2739.64|2739.64|0
1633940330000|2021-10-11 08:18:50|2739.66|2739.66|2739.66|2739.66|2739.66|2739.66|2739.66|2739.66|0
1633940340000|2021-10-11 08:19:00|2739.86|2739.86|2740.15|2740.15|2740.15|2740.15|2739.86|2739.86|0
1633940370000|2021-10-11 08:19:30|2740.23|2740.23|2740.23|2740.23|2740.23|2740.23|2740.23|2740.23|0
1633940380000|2021-10-11 08:19:40|2740.21|2740.21|2740.27|2740.27|2740.27|2740.27|2740.21|2740.21|0
1633940390000|2021-10-11 08:19:50|2740.38|2740.38|2740.31|2740.31|2740.38|2740.38|2740.31|2740.31|0
1633940400000|2021-10-11 08:20:00|2740.1|2740.1|2739.75|2739.75|2740.1|2740.1|2739.75|2739.75|0
1633940420000|2021-10-11 08:20:20|2739.62|2739.62|2738.49|2738.49|2739.62|2739.62|2738.49|2738.49|0
1633940430000|2021-10-11 08:20:30|2738.64|2738.64|2738.64|2738.64|2738.64|2738.64|2738.64|2738.64|0
1633940440000|2021-10-11 08:20:40|2738.79|2738.79|2738.79|2738.79|2738.79|2738.79|2738.79|2738.79|0
1633940450000|2021-10-11 08:20:50|2739.52|2739.52|2739.59|2739.59|2739.59|2739.59|2739.52|2739.52|0
1633940460000|2021-10-11 08:21:00|2739.71|2739.71|2739.71|2739.71|2739.71|2739.71|2739.71|2739.71|0
1633940470000|2021-10-11 08:21:10|2739.27|2739.27|2739.1|2739.1|2739.27|2739.27|2738.98|2738.98|0
1633940490000|2021-10-11 08:21:30|2738.93|2738.93|2738.82|2738.82|2738.93|2738.93|2738.82|2738.82|0
1633940500000|2021-10-11 08:21:40|2738.7|2738.7|2738.84|2738.84|2738.84|2738.84|2738.7|2738.7|0
1633940510000|2021-10-11 08:21:50|2738.8|2738.8|2738.8|2738.8|2738.8|2738.8|2738.8|2738.8|0
1633940520000|2021-10-11 08:22:00|2739.04|2739.04|2739.04|2739.04|2739.04|2739.04|2739.04|2739.04|0
1633940530000|2021-10-11 08:22:10|2739.17|2739.17|2739.17|2739.17|2739.17|2739.17|2739.17|2739.17|0
1633940540000|2021-10-11 08:22:20|2739.1|2739.1|2739.03|2739.03|2739.1|2739.1|2739.03|2739.03|0
1633940560000|2021-10-11 08:22:40|2738.97|2738.97|2738.97|2738.97|2738.97|2738.97|2738.97|2738.97|0
1633940590000|2021-10-11 08:23:10|2738.38|2738.38|2737.83|2737.83|2738.38|2738.38|2737.83|2737.83|0
1633940600000|2021-10-11 08:23:20|2737.76|2737.76|2737.76|2737.76|2737.76|2737.76|2737.76|2737.76|0
1633940610000|2021-10-11 08:23:30|2737.82|2737.82|2737.82|2737.82|2737.82|2737.82|2737.82|2737.82|0
1633940620000|2021-10-11 08:23:40|2737.88|2737.88|2737.88|2737.88|2737.88|2737.88|2737.88|2737.88|0
1633940640000|2021-10-11 08:24:00|2738.18|2738.18|2738.18|2738.18|2738.18|2738.18|2738.18|2738.18|0
1633940680000|2021-10-11 08:24:40|2737.97|2737.97|2737.77|2737.77|2737.97|2737.97|2737.77|2737.77|0
1633940690000|2021-10-11 08:24:50|2737.61|2737.61|2737.72|2737.72|2737.87|2737.87|2737.61|2737.61|0
1633940700000|2021-10-11 08:25:00|2737.57|2737.57|2737.34|2737.34|2737.57|2737.57|2737.34|2737.34|0
1633940720000|2021-10-11 08:25:20|2737.28|2737.28|2737.28|2737.28|2737.28|2737.28|2737.28|2737.28|0
1633940730000|2021-10-11 08:25:30|2737.1|2737.1|2737.1|2737.1|2737.1|2737.1|2737.1|2737.1|0
1633940750000|2021-10-11 08:25:50|2737.17|2737.17|2737.17|2737.17|2737.17|2737.17|2737.17|2737.17|0
1633940760000|2021-10-11 08:26:00|2737.23|2737.23|2737.43|2737.43|2737.43|2737.43|2737.23|2737.23|0
1633940780000|2021-10-11 08:26:20|2737.47|2737.47|2737.39|2737.39|2737.47|2737.47|2737.39|2737.39|0
1633940790000|2021-10-11 08:26:30|2737.46|2737.46|2737.58|2737.58|2737.58|2737.58|2737.46|2737.46|0
1633940800000|2021-10-11 08:26:40|2737.65|2737.65|2737.71|2737.71|2737.71|2737.71|2737.65|2737.65|0
1633940810000|2021-10-11 08:26:50|2737.78|2737.78|2737.78|2737.78|2737.78|2737.78|2737.78|2737.78|0
1633940820000|2021-10-11 08:27:00|2737.74|2737.74|2737.52|2737.52|2737.74|2737.74|2737.49|2737.49|0
1633940830000|2021-10-11 08:27:10|2737.59|2737.59|2737.29|2737.29|2737.59|2737.59|2737.29|2737.29|0
1633940840000|2021-10-11 08:27:20|2737.42|2737.42|2737.42|2737.42|2737.42|2737.42|2737.42|2737.42|0
1633940850000|2021-10-11 08:27:30|2737.52|2737.52|2737.92|2737.92|2737.92|2737.92|2737.52|2737.52|0
1633940860000|2021-10-11 08:27:40|2737.97|2737.97|2737.97|2737.97|2737.97|2737.97|2737.97|2737.97|0
1633940880000|2021-10-11 08:28:00|2737.83|2737.83|2737.84|2737.84|2737.84|2737.84|2737.83|2737.83|0
1633940890000|2021-10-11 08:28:10|2737.91|2737.91|2738.15|2738.15|2738.15|2738.15|2737.85|2737.85|0
1633940900000|2021-10-11 08:28:20|2738.21|2738.21|2738.21|2738.21|2738.21|2738.21|2738.21|2738.21|0
1633940910000|2021-10-11 08:28:30|2738.26|2738.26|2738.32|2738.32|2738.32|2738.32|2738.26|2738.26|0
1633940920000|2021-10-11 08:28:40|2738.38|2738.38|2738.38|2738.38|2738.38|2738.38|2738.38|2738.38|0
1633940930000|2021-10-11 08:28:50|2738.33|2738.33|2738.33|2738.33|2738.33|2738.33|2738.33|2738.33|0
1633940940000|2021-10-11 08:29:00|2738.18|2738.18|2737.89|2737.89|2738.18|2738.18|2737.89|2737.89|0
1633940950000|2021-10-11 08:29:10|2738.03|2738.03|2738.26|2738.26|2738.31|2738.31|2738.03|2738.03|0
1633940970000|2021-10-11 08:29:30|2738.46|2738.46|2738.53|2738.53|2738.53|2738.53|2738.46|2738.46|0
1633940980000|2021-10-11 08:29:40|2738.39|2738.39|2738.81|2738.81|2738.81|2738.81|2738.39|2738.39|0
1633940990000|2021-10-11 08:29:50|2738.76|2738.76|2738.86|2738.86|2738.9|2738.9|2738.76|2738.76|0
1633941000000|2021-10-11 08:30:00|2738.93|2738.93|2738.93|2738.93|2738.93|2738.93|2738.93|2738.93|0
1633941010000|2021-10-11 08:30:10|2739.04|2739.04|2739.04|2739.04|2739.04|2739.04|2739.04|2739.04|0
1633941030000|2021-10-11 08:30:30|2739.11|2739.11|2739.11|2739.11|2739.11|2739.11|2739.11|2739.11|0
1633941050000|2021-10-11 08:30:50|2739.04|2739.04|2739.04|2739.04|2739.04|2739.04|2739.04|2739.04|0
1633941060000|2021-10-11 08:31:00|2739.34|2739.34|2739.5|2739.5|2739.5|2739.5|2739.34|2739.34|0
1633941070000|2021-10-11 08:31:10|2739.55|2739.55|2739.64|2739.64|2739.7|2739.7|2739.55|2739.55|0
1633941080000|2021-10-11 08:31:20|2739.54|2739.54|2739.75|2739.75|2739.75|2739.75|2739.54|2739.54|0
1633941090000|2021-10-11 08:31:30|2739.6|2739.6|2738.54|2738.54|2739.6|2739.6|2738.54|2738.54|0
1633941100000|2021-10-11 08:31:40|2738.39|2738.39|2738.39|2738.39|2738.39|2738.39|2738.39|2738.39|0
1633941110000|2021-10-11 08:31:50|2738.34|2738.34|2738.39|2738.39|2738.39|2738.39|2738.33|2738.33|0
1633941120000|2021-10-11 08:32:00|2738.34|2738.34|2738.18|2738.18|2738.34|2738.34|2738.18|2738.18|0
1633941130000|2021-10-11 08:32:10|2738.22|2738.22|2738.15|2738.15|2738.22|2738.22|2738.15|2738.15|0
1633941140000|2021-10-11 08:32:20|2738.22|2738.22|2738.22|2738.22|2738.22|2738.22|2738.22|2738.22|0
1633941150000|2021-10-11 08:32:30|2738.18|2738.18|2738.18|2738.18|2738.18|2738.18|2738.18|2738.18|0
1633941170000|2021-10-11 08:32:50|2738.25|2738.25|2738.25|2738.25|2738.25|2738.25|2738.25|2738.25|0
1633941180000|2021-10-11 08:33:00|2738.11|2738.11|2739.04|2739.04|2739.04|2739.04|2738.11|2738.11|0
1633941190000|2021-10-11 08:33:10|2739.29|2739.29|2739.29|2739.29|2739.29|2739.29|2739.29|2739.29|0
1633941200000|2021-10-11 08:33:20|2739.43|2739.43|2739.72|2739.72|2739.72|2739.72|2739.43|2739.43|0
1633941220000|2021-10-11 08:33:40|2739.65|2739.65|2739.65|2739.65|2739.65|2739.65|2739.65|2739.65|0
1633941240000|2021-10-11 08:34:00|2739.7|2739.7|2739.72|2739.72|2739.72|2739.72|2739.7|2739.7|0
1633941250000|2021-10-11 08:34:10|2739.65|2739.65|2739.65|2739.65|2739.65|2739.65|2739.65|2739.65|0
1633941260000|2021-10-11 08:34:20|2739.72|2739.72|2739.62|2739.62|2739.72|2739.72|2739.62|2739.62|0
1633941270000|2021-10-11 08:34:30|2739.68|2739.68|2739.68|2739.68|2739.68|2739.68|2739.68|2739.68|0
1633941280000|2021-10-11 08:34:40|2739.62|2739.62|2739.68|2739.68|2739.68|2739.68|2739.57|2739.57|0
1633941300000|2021-10-11 08:35:00|2739.39|2739.39|2739.42|2739.42|2739.46|2739.46|2739.39|2739.39|0
1633941310000|2021-10-11 08:35:10|2739.41|2739.41|2739.39|2739.39|2739.41|2739.41|2739.39|2739.39|0
1633941320000|2021-10-11 08:35:20|2739.31|2739.31|2739.03|2739.03|2739.32|2739.32|2739.03|2739.03|0
1633941330000|2021-10-11 08:35:30|2738.98|2738.98|2738.98|2738.98|2738.98|2738.98|2738.98|2738.98|0
1633941340000|2021-10-11 08:35:40|2738.94|2738.94|2739|2739|2739|2739|2738.8|2738.8|0
1633941350000|2021-10-11 08:35:50|2738.93|2738.93|2738.93|2738.93|2738.93|2738.93|2738.93|2738.93|0
1633941370000|2021-10-11 08:36:10|2738.79|2738.79|2738.79|2738.79|2738.79|2738.79|2738.79|2738.79|0
1633941380000|2021-10-11 08:36:20|2738.81|2738.81|2738.89|2738.89|2738.96|2738.96|2738.79|2738.79|0
1633941390000|2021-10-11 08:36:30|2738.91|2738.91|2739.09|2739.09|2739.1|2739.1|2738.91|2738.91|0
1633941400000|2021-10-11 08:36:40|2739.04|2739.04|2739.22|2739.22|2739.22|2739.22|2739.04|2739.04|0
1633941410000|2021-10-11 08:36:50|2739|2739|2738.97|2738.97|2739|2739|2738.92|2738.92|0
1633941420000|2021-10-11 08:37:00|2738.8|2738.8|2738.77|2738.77|2738.86|2738.86|2738.77|2738.77|0
1633941440000|2021-10-11 08:37:20|2738.82|2738.82|2738.82|2738.82|2738.82|2738.82|2738.82|2738.82|0
1633941450000|2021-10-11 08:37:30|2738.79|2738.79|2738.77|2738.77|2738.79|2738.79|2738.77|2738.77|0
1633941460000|2021-10-11 08:37:40|2738.81|2738.81|2738.81|2738.81|2738.81|2738.81|2738.81|2738.81|0
1633941500000|2021-10-11 08:38:20|2738.86|2738.86|2738.86|2738.86|2738.86|2738.86|2738.86|2738.86|0
1633941520000|2021-10-11 08:38:40|2738.91|2738.91|2738.91|2738.91|2738.91|2738.91|2738.91|2738.91|0
1633941530000|2021-10-11 08:38:50|2738.97|2738.97|2739.02|2739.02|2739.02|2739.02|2738.97|2738.97|0
1633941560000|2021-10-11 08:39:20|2739.07|2739.07|2739.07|2739.07|2739.07|2739.07|2739.07|2739.07|0
1633941570000|2021-10-11 08:39:30|2739.02|2739.02|2739.23|2739.23|2739.23|2739.23|2739.02|2739.02|0
1633941580000|2021-10-11 08:39:40|2739.28|2739.28|2739.64|2739.64|2739.64|2739.64|2739.28|2739.28|0
1633941590000|2021-10-11 08:39:50|2739.7|2739.7|2740.07|2740.07|2740.13|2740.13|2739.7|2739.7|0
1633941610000|2021-10-11 08:40:10|2740.09|2740.09|2740.14|2740.14|2740.14|2740.14|2740.09|2740.09|0
1633941620000|2021-10-11 08:40:20|2740.3|2740.3|2740.38|2740.38|2740.44|2740.44|2740.25|2740.25|0
1633941630000|2021-10-11 08:40:30|2740.44|2740.44|2740.38|2740.38|2740.44|2740.44|2740.25|2740.25|0
1633941640000|2021-10-11 08:40:40|2740.25|2740.25|2740.25|2740.25|2740.25|2740.25|2740.25|2740.25|0
1633941650000|2021-10-11 08:40:50|2740.39|2740.39|2740.27|2740.27|2740.39|2740.39|2740.27|2740.27|0
1633941660000|2021-10-11 08:41:00|2740.21|2740.21|2740.21|2740.21|2740.21|2740.21|2740.21|2740.21|0
1633941670000|2021-10-11 08:41:10|2740.15|2740.15|2739.78|2739.78|2740.15|2740.15|2739.78|2739.78|0
1633941690000|2021-10-11 08:41:30|2739.63|2739.63|2739.16|2739.16|2739.63|2739.63|2739.16|2739.16|0
1633941710000|2021-10-11 08:41:50|2739.09|2739.09|2739.09|2739.09|2739.09|2739.09|2739.09|2739.09|0
1633941730000|2021-10-11 08:42:10|2739.38|2739.38|2739.38|2739.38|2739.38|2739.38|2739.38|2739.38|0
1633941740000|2021-10-11 08:42:20|2738.83|2738.83|2738.28|2738.28|2738.83|2738.83|2738.28|2738.28|0
1633941750000|2021-10-11 08:42:30|2738.06|2738.06|2737.84|2737.84|2738.11|2738.11|2737.84|2737.84|0
1633941780000|2021-10-11 08:43:00|2737.8|2737.8|2737.8|2737.8|2737.8|2737.8|2737.8|2737.8|0
1633941790000|2021-10-11 08:43:10|2737.71|2737.71|2737.71|2737.71|2737.71|2737.71|2737.71|2737.71|0
1633941800000|2021-10-11 08:43:20|2737.67|2737.67|2737.66|2737.66|2737.8|2737.8|2737.66|2737.66|0
1633941820000|2021-10-11 08:43:40|2737.69|2737.69|2737.73|2737.73|2737.73|2737.73|2737.69|2737.69|0
1633941830000|2021-10-11 08:43:50|2737.6|2737.6|2737.97|2737.97|2737.97|2737.97|2737.6|2737.6|0
1633941850000|2021-10-11 08:44:10|2738.01|2738.01|2737.7|2737.7|2738.01|2738.01|2737.7|2737.7|0
1633941860000|2021-10-11 08:44:20|2737.85|2737.85|2737.96|2737.96|2737.96|2737.96|2737.85|2737.85|0
1633941870000|2021-10-11 08:44:30|2738.11|2738.11|2737.91|2737.91|2738.11|2738.11|2737.91|2737.91|0
1633941880000|2021-10-11 08:44:40|2737.76|2737.76|2737.88|2737.88|2737.88|2737.88|2737.76|2737.76|0
1633941890000|2021-10-11 08:44:50|2737.98|2737.98|2737.98|2737.98|2737.98|2737.98|2737.98|2737.98|0
1633941900000|2021-10-11 08:45:00|2738.09|2738.09|2738.14|2738.14|2738.14|2738.14|2738.09|2738.09|0
1633941910000|2021-10-11 08:45:10|2738.28|2738.28|2738.86|2738.86|2738.86|2738.86|2738.28|2738.28|0
1633941920000|2021-10-11 08:45:20|2739.01|2739.01|2739.01|2739.01|2739.01|2739.01|2739.01|2739.01|0
1633941930000|2021-10-11 08:45:30|2739.11|2739.11|2739.11|2739.11|2739.11|2739.11|2739.11|2739.11|0
1633941940000|2021-10-11 08:45:40|2739.18|2739.18|2739.18|2739.18|2739.18|2739.18|2739.18|2739.18|0
1633941950000|2021-10-11 08:45:50|2739.24|2739.24|2739.24|2739.24|2739.24|2739.24|2739.24|2739.24|0
1633941970000|2021-10-11 08:46:10|2739.11|2739.11|2738.86|2738.86|2739.11|2739.11|2738.86|2738.86|0
1633941980000|2021-10-11 08:46:20|2738.92|2738.92|2738.92|2738.92|2738.92|2738.92|2738.92|2738.92|0
1633942000000|2021-10-11 08:46:40|2738.87|2738.87|2738.87|2738.87|2738.87|2738.87|2738.87|2738.87|0
1633942010000|2021-10-11 08:46:50|2738.92|2738.92|2738.98|2738.98|2738.98|2738.98|2738.92|2738.92|0
1633942020000|2021-10-11 08:47:00|2738.69|2738.69|2738.69|2738.69|2738.69|2738.69|2738.69|2738.69|0
1633942040000|2021-10-11 08:47:20|2738.58|2738.58|2738.58|2738.58|2738.58|2738.58|2738.58|2738.58|0
1633942050000|2021-10-11 08:47:30|2738.69|2738.69|2738.2|2738.2|2738.69|2738.69|2738.2|2738.2|0
1633942080000|2021-10-11 08:48:00|2738.24|2738.24|2738.38|2738.38|2738.38|2738.38|2737.92|2737.92|0
1633942100000|2021-10-11 08:48:20|2738.49|2738.49|2738.43|2738.43|2738.49|2738.49|2738.43|2738.43|0
1633942110000|2021-10-11 08:48:30|2738.49|2738.49|2738.49|2738.49|2738.49|2738.49|2738.49|2738.49|0
1633942130000|2021-10-11 08:48:50|2738.36|2738.36|2738.49|2738.49|2738.55|2738.55|2738.36|2738.36|0
1633942140000|2021-10-11 08:49:00|2738.19|2738.19|2738.4|2738.4|2738.4|2738.4|2738.19|2738.19|0
1633942160000|2021-10-11 08:49:20|2738.54|2738.54|2738.54|2738.54|2738.54|2738.54|2738.54|2738.54|0
1633942170000|2021-10-11 08:49:30|2738.48|2738.48|2738.54|2738.54|2738.54|2738.54|2738.48|2738.48|0
1633942190000|2021-10-11 08:49:50|2738.42|2738.42|2738.42|2738.42|2738.42|2738.42|2738.42|2738.42|0
1633942200000|2021-10-11 08:50:00|2738.57|2738.57|2738.57|2738.57|2738.57|2738.57|2738.57|2738.57|0
1633942210000|2021-10-11 08:50:10|2738.37|2738.37|2738.57|2738.57|2738.57|2738.57|2738.37|2738.37|0
1633942220000|2021-10-11 08:50:20|2738.5|2738.5|2738.43|2738.43|2738.5|2738.5|2738.43|2738.43|0
1633942230000|2021-10-11 08:50:30|2738.68|2738.68|2738.68|2738.68|2738.68|2738.68|2738.68|2738.68|0
1633942270000|2021-10-11 08:51:10|2738.62|2738.62|2738.62|2738.62|2738.62|2738.62|2738.62|2738.62|0
1633942280000|2021-10-11 08:51:20|2738.77|2738.77|2738.91|2738.91|2738.91|2738.91|2738.77|2738.77|0
1633942300000|2021-10-11 08:51:40|2738.78|2738.78|2738.78|2738.78|2738.78|2738.78|2738.78|2738.78|0
1633942340000|2021-10-11 08:52:20|2738.84|2738.84|2738.84|2738.84|2738.84|2738.84|2738.84|2738.84|0
1633942350000|2021-10-11 08:52:30|2738.78|2738.78|2738.78|2738.78|2738.78|2738.78|2738.78|2738.78|0
1633942360000|2021-10-11 08:52:40|2738.83|2738.83|2738.86|2738.86|2738.86|2738.86|2738.73|2738.73|0
1633942380000|2021-10-11 08:53:00|2738.72|2738.72|2738.62|2738.62|2738.86|2738.86|2738.62|2738.62|0
1633942390000|2021-10-11 08:53:10|2738.69|2738.69|2738.76|2738.76|2738.76|2738.76|2738.69|2738.69|0
1633942400000|2021-10-11 08:53:20|2738.69|2738.69|2738.69|2738.69|2738.69|2738.69|2738.69|2738.69|0
1633942410000|2021-10-11 08:53:30|2738.83|2738.83|2738.83|2738.83|2738.83|2738.83|2738.83|2738.83|0
1633942420000|2021-10-11 08:53:40|2738.98|2738.98|2738.98|2738.98|2738.98|2738.98|2738.98|2738.98|0
1633942430000|2021-10-11 08:53:50|2738.83|2738.83|2738.83|2738.83|2738.83|2738.83|2738.83|2738.83|0
1633942470000|2021-10-11 08:54:30|2738.86|2738.86|2738.88|2738.88|2738.88|2738.88|2738.86|2738.86|0
1633942480000|2021-10-11 08:54:40|2739|2739|2739|2739|2739|2739|2739|2739|0
1633942490000|2021-10-11 08:54:50|2738.94|2738.94|2738.88|2738.88|2738.94|2738.94|2738.88|2738.88|0
1633942520000|2021-10-11 08:55:20|2739.03|2739.03|2739.18|2739.18|2739.48|2739.48|2739.03|2739.03|0
1633942540000|2021-10-11 08:55:40|2739.25|2739.25|2739.25|2739.25|2739.25|2739.25|2739.25|2739.25|0
1633942590000|2021-10-11 08:56:30|2739.31|2739.31|2739.31|2739.31|2739.31|2739.31|2739.31|2739.31|0
1633942600000|2021-10-11 08:56:40|2739.24|2739.24|2739.29|2739.29|2739.29|2739.29|2739.24|2739.24|0
1633942620000|2021-10-11 08:57:00|2739.24|2739.24|2738.57|2738.57|2739.24|2739.24|2738.43|2738.43|0
1633942630000|2021-10-11 08:57:10|2738.45|2738.45|2738.45|2738.45|2738.45|2738.45|2738.45|2738.45|0
1633942650000|2021-10-11 08:57:30|2738.38|2738.38|2738.21|2738.21|2738.38|2738.38|2738.21|2738.21|0
1633942660000|2021-10-11 08:57:40|2738.08|2738.08|2738.15|2738.15|2738.15|2738.15|2738.08|2738.08|0
1633942680000|2021-10-11 08:58:00|2738.41|2738.41|2738.34|2738.34|2738.41|2738.41|2738.34|2738.34|0
1633942690000|2021-10-11 08:58:10|2738.29|2738.29|2738.29|2738.29|2738.29|2738.29|2738.29|2738.29|0
1633942700000|2021-10-11 08:58:20|2738.16|2738.16|2737.91|2737.91|2738.16|2738.16|2737.91|2737.91|0
1633942740000|2021-10-11 08:59:00|2737.67|2737.67|2737.55|2737.55|2737.67|2737.67|2737.55|2737.55|0
1633942750000|2021-10-11 08:59:10|2737.66|2737.66|2737.59|2737.59|2737.66|2737.66|2737.59|2737.59|0
1633942760000|2021-10-11 08:59:20|2737.52|2737.52|2737.52|2737.52|2737.52|2737.52|2737.52|2737.52|0
1633942780000|2021-10-11 08:59:40|2737.58|2737.58|2737.63|2737.63|2737.63|2737.63|2737.58|2737.58|0
1633942790000|2021-10-11 08:59:50|2737.74|2737.74|2737.84|2737.84|2737.84|2737.84|2737.74|2737.74|0
1633942800000|2021-10-11 09:00:00|2737.79|2737.79|2737.42|2737.42|2737.79|2737.79|2737.42|2737.42|0
1633942810000|2021-10-11 09:00:10|2737.57|2737.57|2737.57|2737.57|2737.57|2737.57|2737.57|2737.57|0
1633942820000|2021-10-11 09:00:20|2737.63|2737.63|2737.63|2737.63|2737.63|2737.63|2737.63|2737.63|0
1633942840000|2021-10-11 09:00:40|2737.43|2737.43|2737.58|2737.58|2737.58|2737.58|2737.43|2737.43|0
1633942850000|2021-10-11 09:00:50|2737.69|2737.69|2737.68|2737.68|2737.75|2737.75|2737.68|2737.68|0
1633942870000|2021-10-11 09:01:10|2737.62|2737.62|2737.75|2737.75|2737.75|2737.75|2737.62|2737.62|0
1633942880000|2021-10-11 09:01:20|2737.82|2737.82|2737.62|2737.62|2737.82|2737.82|2737.62|2737.62|0
1633942890000|2021-10-11 09:01:30|2737.68|2737.68|2737.68|2737.68|2737.68|2737.68|2737.68|2737.68|0
1633942900000|2021-10-11 09:01:40|2737.72|2737.72|2737.78|2737.78|2737.78|2737.78|2737.68|2737.68|0
1633942910000|2021-10-11 09:01:50|2737.85|2737.85|2737.85|2737.85|2737.85|2737.85|2737.85|2737.85|0
1633942940000|2021-10-11 09:02:20|2737.91|2737.91|2737.91|2737.91|2737.91|2737.91|2737.91|2737.91|0
1633942950000|2021-10-11 09:02:30|2738.02|2738.02|2738.02|2738.02|2738.02|2738.02|2738.02|2738.02|0
1633942960000|2021-10-11 09:02:40|2737.95|2737.95|2738.02|2738.02|2738.02|2738.02|2737.95|2737.95|0
1633942970000|2021-10-11 09:02:50|2737.95|2737.95|2738.02|2738.02|2738.02|2738.02|2737.95|2737.95|0
1633942980000|2021-10-11 09:03:00|2737.95|2737.95|2737.85|2737.85|2738.02|2738.02|2737.85|2737.85|0
1633943000000|2021-10-11 09:03:20|2737.81|2737.81|2737.81|2737.81|2737.81|2737.81|2737.81|2737.81|0
1633943010000|2021-10-11 09:03:30|2737.92|2737.92|2738.04|2738.04|2738.04|2738.04|2737.92|2737.92|0
1633943040000|2021-10-11 09:04:00|2737.83|2737.83|2737.89|2737.89|2737.89|2737.89|2737.83|2737.83|0
1633943060000|2021-10-11 09:04:20|2737.94|2737.94|2737.94|2737.94|2737.94|2737.94|2737.94|2737.94|0
1633943070000|2021-10-11 09:04:30|2738|2738|2737.94|2737.94|2738|2738|2737.94|2737.94|0
1633943080000|2021-10-11 09:04:40|2737.89|2737.89|2737.89|2737.89|2737.89|2737.89|2737.89|2737.89|0
1633943100000|2021-10-11 09:05:00|2737.94|2737.94|2737.94|2737.94|2737.94|2737.94|2737.94|2737.94|0
1633943110000|2021-10-11 09:05:10|2738|2738|2738|2738|2738.06|2738.06|2738|2738|0
1633943120000|2021-10-11 09:05:20|2737.94|2737.94|2737.94|2737.94|2737.94|2737.94|2737.94|2737.94|0
1633943150000|2021-10-11 09:05:50|2738.09|2738.09|2738.27|2738.27|2738.27|2738.27|2738.07|2738.07|0
1633943160000|2021-10-11 09:06:00|2738.21|2738.21|2738.12|2738.12|2738.21|2738.21|2738.12|2738.12|0
1633943170000|2021-10-11 09:06:10|2738.19|2738.19|2737.97|2737.97|2738.19|2738.19|2737.84|2737.84|0
1633943180000|2021-10-11 09:06:20|2738.14|2738.14|2737.64|2737.64|2738.14|2738.14|2737.64|2737.64|0
1633943190000|2021-10-11 09:06:30|2737.51|2737.51|2737.2|2737.2|2737.51|2737.51|2737|2737|0
1633943200000|2021-10-11 09:06:40|2737.25|2737.25|2737.4|2737.4|2737.4|2737.4|2737.13|2737.13|0
1633943210000|2021-10-11 09:06:50|2737.28|2737.28|2737.53|2737.53|2737.53|2737.53|2737.28|2737.28|0
1633943220000|2021-10-11 09:07:00|2737.64|2737.64|2737.72|2737.72|2737.85|2737.85|2737.64|2737.64|0
1633943230000|2021-10-11 09:07:10|2737.84|2737.84|2737.84|2737.84|2737.84|2737.84|2737.84|2737.84|0
1633943240000|2021-10-11 09:07:20|2737.78|2737.78|2737.36|2737.36|2737.78|2737.78|2737.36|2737.36|0
1633943250000|2021-10-11 09:07:30|2737.3|2737.3|2737.3|2737.3|2737.3|2737.3|2737.3|2737.3|0
1633943260000|2021-10-11 09:07:40|2737.11|2737.11|2737.11|2737.11|2737.11|2737.11|2737.11|2737.11|0
1633943280000|2021-10-11 09:08:00|2737.24|2737.24|2737.24|2737.24|2737.24|2737.24|2737.24|2737.24|0
1633943290000|2021-10-11 09:08:10|2737.38|2737.38|2737.45|2737.45|2737.45|2737.45|2737.38|2737.38|0
1633943300000|2021-10-11 09:08:20|2737.59|2737.59|2737.59|2737.59|2737.59|2737.59|2737.59|2737.59|0
1633943310000|2021-10-11 09:08:30|2737.89|2737.89|2737.74|2737.74|2737.89|2737.89|2737.74|2737.74|0
1633943320000|2021-10-11 09:08:40|2737.62|2737.62|2738|2738|2738|2738|2737.62|2737.62|0
1633943340000|2021-10-11 09:09:00|2738.11|2738.11|2738.29|2738.29|2738.29|2738.29|2738.05|2738.05|0
1633943370000|2021-10-11 09:09:30|2738.22|2738.22|2738.07|2738.07|2738.29|2738.29|2738.07|2738.07|0
1633943380000|2021-10-11 09:09:40|2738.29|2738.29|2738.29|2738.29|2738.29|2738.29|2738.29|2738.29|0
1633943390000|2021-10-11 09:09:50|2738.55|2738.55|2738.7|2738.7|2738.7|2738.7|2738.55|2738.55|0
1633943400000|2021-10-11 09:10:00|2738.9|2738.9|2738.97|2738.97|2738.97|2738.97|2738.9|2738.9|0
1633943410000|2021-10-11 09:10:10|2739|2739|2739|2739|2739|2739|2739|2739|0
1633943420000|2021-10-11 09:10:20|2738.88|2738.88|2738.58|2738.58|2738.88|2738.88|2738.47|2738.47|0
1633943430000|2021-10-11 09:10:30|2738.52|2738.52|2738.03|2738.03|2738.52|2738.52|2738.03|2738.03|0
1633943460000|2021-10-11 09:11:00|2737.97|2737.97|2737.85|2737.85|2737.97|2737.97|2737.85|2737.85|0
1633943470000|2021-10-11 09:11:10|2737.91|2737.91|2737.91|2737.91|2737.91|2737.91|2737.91|2737.91|0
1633943480000|2021-10-11 09:11:20|2737.72|2737.72|2737.72|2737.72|2737.72|2737.72|2737.72|2737.72|0
1633943490000|2021-10-11 09:11:30|2737.47|2737.47|2737.47|2737.47|2737.47|2737.47|2737.47|2737.47|0
1633943500000|2021-10-11 09:11:40|2737.6|2737.6|2737.22|2737.22|2737.6|2737.6|2737.22|2737.22|0
1633943520000|2021-10-11 09:12:00|2737.37|2737.37|2737.6|2737.6|2737.6|2737.6|2737.37|2737.37|0
1633943530000|2021-10-11 09:12:10|2737.55|2737.55|2737.49|2737.49|2737.55|2737.55|2737.49|2737.49|0
1633943540000|2021-10-11 09:12:20|2737.34|2737.34|2737.34|2737.34|2737.34|2737.34|2737.34|2737.34|0
1633943560000|2021-10-11 09:12:40|2737.26|2737.26|2737.26|2737.26|2737.26|2737.26|2737.26|2737.26|0
1633943580000|2021-10-11 09:13:00|2737.11|2737.11|2737.17|2737.17|2737.17|2737.17|2737.11|2737.11|0
1633943590000|2021-10-11 09:13:10|2737.06|2737.06|2736.79|2736.79|2737.1|2737.1|2736.79|2736.79|0
1633943600000|2021-10-11 09:13:20|2736.69|2736.69|2735.87|2735.87|2736.69|2736.69|2735.87|2735.87|0
1633943610000|2021-10-11 09:13:30|2735.8|2735.8|2735.8|2735.8|2735.8|2735.8|2735.8|2735.8|0
1633943620000|2021-10-11 09:13:40|2735.87|2735.87|2735.87|2735.87|2735.87|2735.87|2735.87|2735.87|0
1633943630000|2021-10-11 09:13:50|2735.81|2735.81|2735.81|2735.81|2735.81|2735.81|2735.81|2735.81|0
1633943640000|2021-10-11 09:14:00|2735.68|2735.68|2735.59|2735.59|2735.68|2735.68|2735.54|2735.54|0
1633943650000|2021-10-11 09:14:10|2735.53|2735.53|2734.67|2734.67|2735.53|2735.53|2734.67|2734.67|0
1633943660000|2021-10-11 09:14:20|2734.73|2734.73|2734.68|2734.68|2734.73|2734.73|2734.68|2734.68|0
1633943670000|2021-10-11 09:14:30|2734.75|2734.75|2734.75|2734.75|2734.75|2734.75|2734.75|2734.75|0
1633943680000|2021-10-11 09:14:40|2734.62|2734.62|2734.62|2734.62|2734.62|2734.62|2734.62|2734.62|0
1633943690000|2021-10-11 09:14:50|2734.48|2734.48|2734.33|2734.33|2734.48|2734.48|2734.33|2734.33|0
1633943700000|2021-10-11 09:15:00|2734.2|2734.2|2733.81|2733.81|2734.2|2734.2|2733.81|2733.81|0
1633943710000|2021-10-11 09:15:10|2733.61|2733.61|2732.55|2732.55|2733.61|2733.61|2732.55|2732.55|0
1633943720000|2021-10-11 09:15:20|2732.49|2732.49|2732.49|2732.49|2732.49|2732.49|2732.49|2732.49|0
1633943730000|2021-10-11 09:15:30|2732.34|2732.34|2732.34|2732.34|2732.34|2732.34|2732.34|2732.34|0
1633943740000|2021-10-11 09:15:40|2732.63|2732.63|2732.63|2732.63|2732.63|2732.63|2732.63|2732.63|0
1633943750000|2021-10-11 09:15:50|2732.67|2732.67|2732.65|2732.65|2732.67|2732.67|2732.65|2732.65|0
1633943760000|2021-10-11 09:16:00|2732.44|2732.44|2732.62|2732.62|2732.62|2732.62|2732.44|2732.44|0
1633943770000|2021-10-11 09:16:10|2732.56|2732.56|2732.56|2732.56|2732.56|2732.56|2732.56|2732.56|0
1633943790000|2021-10-11 09:16:30|2732.69|2732.69|2732.69|2732.69|2732.69|2732.69|2732.69|2732.69|0
1633943800000|2021-10-11 09:16:40|2732.75|2732.75|2732.75|2732.75|2732.75|2732.75|2732.75|2732.75|0
1633943810000|2021-10-11 09:16:50|2732.82|2732.82|2732.82|2732.82|2732.82|2732.82|2732.82|2732.82|0
1633943820000|2021-10-11 09:17:00|2732.67|2732.67|2732.19|2732.19|2732.67|2732.67|2732.19|2732.19|0
1633943830000|2021-10-11 09:17:10|2732.02|2732.02|2731.89|2731.89|2732.02|2732.02|2731.89|2731.89|0
1633943840000|2021-10-11 09:17:20|2731.94|2731.94|2731.89|2731.89|2731.94|2731.94|2731.89|2731.89|0
1633943850000|2021-10-11 09:17:30|2731.6|2731.6|2731.38|2731.38|2731.6|2731.6|2731.38|2731.38|0
1633943860000|2021-10-11 09:17:40|2731.33|2731.33|2731.33|2731.33|2731.33|2731.33|2731.33|2731.33|0
1633943880000|2021-10-11 09:18:00|2731.21|2731.21|2731.21|2731.21|2731.21|2731.21|2731.21|2731.21|0
1633943900000|2021-10-11 09:18:20|2731.06|2731.06|2730.92|2730.92|2731.06|2731.06|2730.92|2730.92|0
1633943920000|2021-10-11 09:18:40|2730.78|2730.78|2730.49|2730.49|2730.78|2730.78|2730.49|2730.49|0
1633943930000|2021-10-11 09:18:50|2730.36|2730.36|2730.13|2730.13|2730.43|2730.43|2730.13|2730.13|0
1633943970000|2021-10-11 09:19:30|2729.41|2729.41|2728.47|2728.47|2729.41|2729.41|2728.47|2728.47|0
1633943980000|2021-10-11 09:19:40|2728.53|2728.53|2727.78|2727.78|2728.53|2728.53|2727.78|2727.78|0
1633944000000|2021-10-11 09:20:00|2727.66|2727.66|2727.66|2727.66|2727.66|2727.66|2727.66|2727.66|0
1633944020000|2021-10-11 09:20:20|2727.79|2727.79|2727.38|2727.38|2727.79|2727.79|2727.38|2727.38|0
1633944030000|2021-10-11 09:20:30|2727.44|2727.44|2727.44|2727.44|2727.44|2727.44|2727.44|2727.44|0
1633944050000|2021-10-11 09:20:50|2727.2|2727.2|2727.08|2727.08|2727.44|2727.44|2727.08|2727.08|0
1633944060000|2021-10-11 09:21:00|2726.97|2726.97|2726.83|2726.83|2727.03|2727.03|2726.83|2726.83|0
1633944070000|2021-10-11 09:21:10|2726.77|2726.77|2726.39|2726.39|2726.77|2726.77|2726.39|2726.39|0
1633944080000|2021-10-11 09:21:20|2726.28|2726.28|2725.71|2725.71|2726.28|2726.28|2725.71|2725.71|0
1633944090000|2021-10-11 09:21:30|2725.57|2725.57|2725.85|2725.85|2725.95|2725.95|2725.57|2725.57|0
1633944100000|2021-10-11 09:21:40|2725.7|2725.7|2725.7|2725.7|2725.7|2725.7|2725.7|2725.7|0
1633944110000|2021-10-11 09:21:50|2725.63|2725.63|2725.38|2725.38|2725.63|2725.63|2725.38|2725.38|0
1633944120000|2021-10-11 09:22:00|2725.4|2725.4|2725.4|2725.4|2725.4|2725.4|2725.4|2725.4|0
1633944130000|2021-10-11 09:22:10|2725.68|2725.68|2725.68|2725.68|2725.68|2725.68|2725.68|2725.68|0
1633944140000|2021-10-11 09:22:20|2725.57|2725.57|2725.46|2725.46|2725.57|2725.57|2725.46|2725.46|0
1633944150000|2021-10-11 09:22:30|2725.29|2725.29|2725.33|2725.33|2725.33|2725.33|2725.18|2725.18|0
1633944160000|2021-10-11 09:22:40|2725.57|2725.57|2725.9|2725.9|2725.9|2725.9|2725.57|2725.57|0
1633944170000|2021-10-11 09:22:50|2726.04|2726.04|2726.01|2726.01|2726.04|2726.04|2726.01|2726.01|0
1633944180000|2021-10-11 09:23:00|2725.99|2725.99|2726.55|2726.55|2726.55|2726.55|2725.99|2725.99|0
1633944190000|2021-10-11 09:23:10|2727.69|2727.69|2728.25|2728.25|2728.25|2728.25|2727.54|2727.54|0
1633944200000|2021-10-11 09:23:20|2728.32|2728.32|2728.6|2728.6|2728.6|2728.6|2728.32|2728.32|0
1633944210000|2021-10-11 09:23:30|2728.73|2728.73|2728.79|2728.79|2728.79|2728.79|2728.73|2728.73|0
1633944220000|2021-10-11 09:23:40|2728.93|2728.93|2729.05|2729.05|2729.16|2729.16|2728.93|2728.93|0
1633944230000|2021-10-11 09:23:50|2729|2729|2729.34|2729.34|2729.34|2729.34|2729|2729|0
1633944240000|2021-10-11 09:24:00|2729.62|2729.62|2730|2730|2730|2730|2729.62|2729.62|0
1633944260000|2021-10-11 09:24:20|2729.86|2729.86|2728.96|2728.96|2729.86|2729.86|2728.82|2728.82|0
1633944280000|2021-10-11 09:24:40|2729.06|2729.06|2729.2|2729.2|2729.2|2729.2|2729.06|2729.06|0
1633944300000|2021-10-11 09:25:00|2729.13|2729.13|2729.07|2729.07|2729.13|2729.13|2729.07|2729.07|0
1633944310000|2021-10-11 09:25:10|2728.95|2728.95|2729.14|2729.14|2729.14|2729.14|2728.95|2728.95|0
1633944320000|2021-10-11 09:25:20|2729.15|2729.15|2729.3|2729.3|2729.3|2729.3|2729.15|2729.15|0
1633944330000|2021-10-11 09:25:30|2729.36|2729.36|2729.4|2729.4|2729.51|2729.51|2729.36|2729.36|0
1633944340000|2021-10-11 09:25:40|2729.35|2729.35|2729.45|2729.45|2729.45|2729.45|2729.35|2729.35|0
1633944350000|2021-10-11 09:25:50|2729.62|2729.62|2729.62|2729.62|2729.62|2729.62|2729.62|2729.62|0
1633944390000|2021-10-11 09:26:30|2729.66|2729.66|2729.66|2729.66|2729.66|2729.66|2729.46|2729.46|0
1633944400000|2021-10-11 09:26:40|2729.72|2729.72|2729.72|2729.72|2729.72|2729.72|2729.72|2729.72|0
1633944410000|2021-10-11 09:26:50|2729.84|2729.84|2729.84|2729.84|2729.84|2729.84|2729.84|2729.84|0
1633944420000|2021-10-11 09:27:00|2729.77|2729.77|2730.25|2730.25|2730.25|2730.25|2729.77|2729.77|0
1633944450000|2021-10-11 09:27:30|2730.19|2730.19|2730.19|2730.19|2730.19|2730.19|2730.19|2730.19|0
1633944460000|2021-10-11 09:27:40|2729.99|2729.99|2730.11|2730.11|2730.11|2730.11|2729.99|2729.99|0
1633944470000|2021-10-11 09:27:50|2730.4|2730.4|2730.4|2730.4|2730.4|2730.4|2730.4|2730.4|0
1633944480000|2021-10-11 09:28:00|2730.42|2730.42|2730.44|2730.44|2730.44|2730.44|2730.42|2730.42|0
1633944490000|2021-10-11 09:28:10|2730.58|2730.58|2730.58|2730.58|2730.58|2730.58|2730.58|2730.58|0
1633944500000|2021-10-11 09:28:20|2730.65|2730.65|2730.68|2730.68|2730.68|2730.68|2730.65|2730.65|0
1633944510000|2021-10-11 09:28:30|2730.83|2730.83|2730.83|2730.83|2730.83|2730.83|2730.83|2730.83|0
1633944530000|2021-10-11 09:28:50|2731.12|2731.12|2731.44|2731.44|2731.44|2731.44|2731.12|2731.12|0
1633944540000|2021-10-11 09:29:00|2731.55|2731.55|2731.43|2731.43|2731.58|2731.58|2731.43|2731.43|0
1633944550000|2021-10-11 09:29:10|2731.37|2731.37|2731.37|2731.37|2731.37|2731.37|2731.37|2731.37|0
1633944560000|2021-10-11 09:29:20|2731.24|2731.24|2731.54|2731.54|2731.54|2731.54|2731.24|2731.24|0
1633944570000|2021-10-11 09:29:30|2731.7|2731.7|2731.8|2731.8|2731.8|2731.8|2731.7|2731.7|0
1633944580000|2021-10-11 09:29:40|2731.75|2731.75|2731.7|2731.7|2731.75|2731.75|2731.7|2731.7|0
1633944590000|2021-10-11 09:29:50|2731.64|2731.64|2731.64|2731.64|2731.64|2731.64|2731.64|2731.64|0
1633944600000|2021-10-11 09:30:00|2731.79|2731.79|2732.16|2732.16|2732.16|2732.16|2731.79|2731.79|0
1633944610000|2021-10-11 09:30:10|2732.29|2732.29|2731.87|2731.87|2732.29|2732.29|2731.87|2731.87|0
1633944620000|2021-10-11 09:30:20|2731.8|2731.8|2731.81|2731.81|2731.87|2731.87|2731.75|2731.75|0
1633944640000|2021-10-11 09:30:40|2731.93|2731.93|2731.88|2731.88|2731.93|2731.93|2731.88|2731.88|0
1633944670000|2021-10-11 09:31:10|2731.76|2731.76|2731.69|2731.69|2731.76|2731.76|2731.69|2731.69|0
1633944690000|2021-10-11 09:31:30|2731.54|2731.54|2731.59|2731.59|2731.59|2731.59|2731.54|2731.54|0
1633944700000|2021-10-11 09:31:40|2731.65|2731.65|2731.55|2731.55|2731.65|2731.65|2731.55|2731.55|0
1633944710000|2021-10-11 09:31:50|2731.5|2731.5|2731.5|2731.5|2731.5|2731.5|2731.5|2731.5|0
1633944720000|2021-10-11 09:32:00|2731.35|2731.35|2731.41|2731.41|2731.41|2731.41|2731.29|2731.29|0
1633944740000|2021-10-11 09:32:20|2731.47|2731.47|2731.77|2731.77|2731.77|2731.77|2731.47|2731.47|0
1633944750000|2021-10-11 09:32:30|2731.9|2731.9|2731.83|2731.83|2731.96|2731.96|2731.83|2731.83|0
1633944770000|2021-10-11 09:32:50|2731.98|2731.98|2731.98|2731.98|2731.98|2731.98|2731.98|2731.98|0
1633944790000|2021-10-11 09:33:10|2732|2732|2731.93|2731.93|2732|2732|2731.82|2731.82|0
1633944800000|2021-10-11 09:33:20|2731.85|2731.85|2731.79|2731.79|2731.85|2731.85|2731.79|2731.79|0
1633944810000|2021-10-11 09:33:30|2731.7|2731.7|2731.7|2731.7|2731.7|2731.7|2731.7|2731.7|0
1633944820000|2021-10-11 09:33:40|2731.38|2731.38|2731.38|2731.38|2731.38|2731.38|2731.38|2731.38|0
1633944830000|2021-10-11 09:33:50|2731.45|2731.45|2731.91|2731.91|2732.02|2732.02|2731.43|2731.43|0
1633944850000|2021-10-11 09:34:10|2732.01|2732.01|2732.11|2732.11|2732.11|2732.11|2732.01|2732.01|0
1633944860000|2021-10-11 09:34:20|2732.08|2732.08|2732.08|2732.08|2732.08|2732.08|2732.08|2732.08|0
1633944870000|2021-10-11 09:34:30|2732.18|2732.18|2732.18|2732.18|2732.18|2732.18|2732.18|2732.18|0
1633944890000|2021-10-11 09:34:50|2732.03|2732.03|2732.03|2732.03|2732.03|2732.03|2732.03|2732.03|0
1633944900000|2021-10-11 09:35:00|2731.98|2731.98|2732.15|2732.15|2732.15|2732.15|2731.93|2731.93|0
1633944910000|2021-10-11 09:35:10|2732.08|2732.08|2732.12|2732.12|2732.12|2732.12|2732.08|2732.08|0
1633944920000|2021-10-11 09:35:20|2732.01|2732.01|2732.21|2732.21|2732.21|2732.21|2732.01|2732.01|0
1633944930000|2021-10-11 09:35:30|2732.15|2732.15|2732.15|2732.15|2732.15|2732.15|2732.15|2732.15|0
1633944950000|2021-10-11 09:35:50|2731.85|2731.85|2731.71|2731.71|2731.85|2731.85|2731.71|2731.71|0
1633944960000|2021-10-11 09:36:00|2731.66|2731.66|2731.66|2731.66|2731.66|2731.66|2731.66|2731.66|0
1633944970000|2021-10-11 09:36:10|2731.53|2731.53|2731.35|2731.35|2731.53|2731.53|2731.35|2731.35|0
1633945000000|2021-10-11 09:36:40|2731.46|2731.46|2731.61|2731.61|2731.61|2731.61|2731.46|2731.46|0
1633945010000|2021-10-11 09:36:50|2732.05|2732.05|2732.04|2732.04|2732.05|2732.05|2731.97|2731.97|0
1633945020000|2021-10-11 09:37:00|2732.06|2732.06|2732.33|2732.33|2732.33|2732.33|2732.06|2732.06|0
1633945030000|2021-10-11 09:37:10|2732.36|2732.36|2732.36|2732.36|2732.36|2732.36|2732.36|2732.36|0
1633945080000|2021-10-11 09:38:00|2732.42|2732.42|2732.48|2732.48|2732.48|2732.48|2732.42|2732.42|0
1633945090000|2021-10-11 09:38:10|2732.35|2732.35|2731.58|2731.58|2732.35|2732.35|2731.58|2731.58|0
1633945100000|2021-10-11 09:38:20|2731.61|2731.61|2731.48|2731.48|2731.61|2731.61|2731.48|2731.48|0
1633945110000|2021-10-11 09:38:30|2731.52|2731.52|2731.45|2731.45|2731.52|2731.52|2731.45|2731.45|0
1633945120000|2021-10-11 09:38:40|2731.58|2731.58|2731.58|2731.58|2731.58|2731.58|2731.58|2731.58|0
1633945130000|2021-10-11 09:38:50|2731.43|2731.43|2731.58|2731.58|2731.58|2731.58|2731.43|2731.43|0
1633945140000|2021-10-11 09:39:00|2731.53|2731.53|2731.53|2731.53|2731.53|2731.53|2731.53|2731.53|0
1633945160000|2021-10-11 09:39:20|2731.65|2731.65|2731.77|2731.77|2731.77|2731.77|2731.65|2731.65|0
1633945170000|2021-10-11 09:39:30|2731.89|2731.89|2731.89|2731.89|2731.89|2731.89|2731.89|2731.89|0
1633945180000|2021-10-11 09:39:40|2731.94|2731.94|2732.03|2732.03|2732.03|2732.03|2731.91|2731.91|0
1633945190000|2021-10-11 09:39:50|2732.07|2732.07|2732.21|2732.21|2732.21|2732.21|2732.07|2732.07|0
1633945200000|2021-10-11 09:40:00|2732.17|2732.17|2732.45|2732.45|2732.45|2732.45|2732.17|2732.17|0
1633945210000|2021-10-11 09:40:10|2732.31|2732.31|2732.31|2732.31|2732.31|2732.31|2732.31|2732.31|0
1633945230000|2021-10-11 09:40:30|2732.25|2732.25|2732.25|2732.25|2732.25|2732.25|2732.25|2732.25|0
1633945240000|2021-10-11 09:40:40|2732.31|2732.31|2732.41|2732.41|2732.41|2732.41|2732.31|2732.31|0
1633945250000|2021-10-11 09:40:50|2732.39|2732.39|2732.57|2732.57|2732.57|2732.57|2732.39|2732.39|0
1633945260000|2021-10-11 09:41:00|2732.74|2732.74|2732.98|2732.98|2732.98|2732.98|2732.74|2732.74|0
1633945270000|2021-10-11 09:41:10|2733.01|2733.01|2733.01|2733.01|2733.01|2733.01|2733.01|2733.01|0
1633945280000|2021-10-11 09:41:20|2733.08|2733.08|2733.19|2733.19|2733.19|2733.19|2733.08|2733.08|0
1633945290000|2021-10-11 09:41:30|2733.5|2733.5|2733.5|2733.5|2733.5|2733.5|2733.5|2733.5|0
1633945310000|2021-10-11 09:41:50|2733.33|2733.33|2733.33|2733.33|2733.33|2733.33|2733.33|2733.33|0
1633945320000|2021-10-11 09:42:00|2733.47|2733.47|2733.55|2733.55|2733.59|2733.59|2733.47|2733.47|0
1633945330000|2021-10-11 09:42:10|2733.66|2733.66|2733.59|2733.59|2733.66|2733.66|2733.59|2733.59|0
1633945370000|2021-10-11 09:42:50|2733.53|2733.53|2733.39|2733.39|2733.53|2733.53|2733.39|2733.39|0
1633945380000|2021-10-11 09:43:00|2733.45|2733.45|2733.48|2733.48|2733.48|2733.48|2733.45|2733.45|0
1633945390000|2021-10-11 09:43:10|2733.54|2733.54|2733.54|2733.54|2733.54|2733.54|2733.54|2733.54|0
1633945400000|2021-10-11 09:43:20|2733.69|2733.69|2733.69|2733.69|2733.69|2733.69|2733.69|2733.69|0
1633945410000|2021-10-11 09:43:30|2733.63|2733.63|2733.63|2733.63|2733.63|2733.63|2733.63|2733.63|0
1633945420000|2021-10-11 09:43:40|2733.5|2733.5|2733.36|2733.36|2733.5|2733.5|2733.3|2733.3|0
1633945430000|2021-10-11 09:43:50|2733.29|2733.29|2733.21|2733.21|2733.29|2733.29|2733.21|2733.21|0
1633945440000|2021-10-11 09:44:00|2733.32|2733.32|2733.55|2733.55|2733.64|2733.64|2733.13|2733.13|0
1633945450000|2021-10-11 09:44:10|2733.69|2733.69|2733.92|2733.92|2733.92|2733.92|2733.69|2733.69|0
1633945470000|2021-10-11 09:44:30|2734.13|2734.13|2734.39|2734.39|2734.54|2734.54|2734.13|2734.13|0
1633945500000|2021-10-11 09:45:00|2734.24|2734.24|2734.71|2734.71|2734.71|2734.71|2734.24|2734.24|0
1633945540000|2021-10-11 09:45:40|2734.6|2734.6|2734.61|2734.61|2734.67|2734.67|2734.6|2734.6|0
1633945560000|2021-10-11 09:46:00|2734.37|2734.37|2734.39|2734.39|2734.51|2734.51|2734.37|2734.37|0
1633945570000|2021-10-11 09:46:10|2734.28|2734.28|2734.34|2734.34|2734.34|2734.34|2734.28|2734.28|0
1633945580000|2021-10-11 09:46:20|2734.15|2734.15|2734.15|2734.15|2734.15|2734.15|2734.15|2734.15|0
1633945590000|2021-10-11 09:46:30|2734.27|2734.27|2734.46|2734.46|2734.46|2734.46|2734.27|2734.27|0
1633945620000|2021-10-11 09:47:00|2734.6|2734.6|2734.6|2734.6|2734.6|2734.6|2734.6|2734.6|0
1633945630000|2021-10-11 09:47:10|2734.75|2734.75|2734.88|2734.88|2734.88|2734.88|2734.68|2734.68|0
1633945640000|2021-10-11 09:47:20|2734.75|2734.75|2734.69|2734.69|2734.75|2734.75|2734.69|2734.69|0
1633945650000|2021-10-11 09:47:30|2734.74|2734.74|2734.74|2734.74|2734.74|2734.74|2734.74|2734.74|0
1633945660000|2021-10-11 09:47:40|2734.62|2734.62|2734.43|2734.43|2734.62|2734.62|2734.43|2734.43|0
1633945680000|2021-10-11 09:48:00|2734.37|2734.37|2734.24|2734.24|2734.37|2734.37|2734.24|2734.24|0
1633945690000|2021-10-11 09:48:10|2734.25|2734.25|2734.32|2734.32|2734.32|2734.32|2734.25|2734.25|0
1633945720000|2021-10-11 09:48:40|2734.12|2734.12|2734.06|2734.06|2734.12|2734.12|2734.06|2734.06|0
1633945730000|2021-10-11 09:48:50|2733.92|2733.92|2733.92|2733.92|2733.92|2733.92|2733.85|2733.85|0
1633945740000|2021-10-11 09:49:00|2733.8|2733.8|2733.8|2733.8|2733.8|2733.8|2733.8|2733.8|0
1633945750000|2021-10-11 09:49:10|2733.68|2733.68|2733.68|2733.68|2733.68|2733.68|2733.68|2733.68|0
1633945760000|2021-10-11 09:49:20|2733.54|2733.54|2733.54|2733.54|2733.54|2733.54|2733.54|2733.54|0
1633945770000|2021-10-11 09:49:30|2733.29|2733.29|2733.11|2733.11|2733.29|2733.29|2732.96|2732.96|0
1633945800000|2021-10-11 09:50:00|2733|2733|2732.94|2732.94|2733|2733|2732.94|2732.94|0
1633945820000|2021-10-11 09:50:20|2732.79|2732.79|2732.73|2732.73|2732.79|2732.79|2732.73|2732.73|0
1633945830000|2021-10-11 09:50:30|2732.87|2732.87|2732.87|2732.87|2732.87|2732.87|2732.87|2732.87|0
1633945850000|2021-10-11 09:50:50|2732.94|2732.94|2733.08|2733.08|2733.08|2733.08|2732.94|2732.94|0
1633945860000|2021-10-11 09:51:00|2732.95|2732.95|2733.28|2733.28|2733.28|2733.28|2732.89|2732.89|0
1633945870000|2021-10-11 09:51:10|2733.22|2733.22|2733.13|2733.13|2733.22|2733.22|2733.13|2733.13|0
1633945880000|2021-10-11 09:51:20|2732.96|2732.96|2732.81|2732.81|2732.96|2732.96|2732.81|2732.81|0
1633945890000|2021-10-11 09:51:30|2732.94|2732.94|2733.07|2733.07|2733.07|2733.07|2732.94|2732.94|0
1633945910000|2021-10-11 09:51:50|2733.13|2733.13|2733.07|2733.07|2733.13|2733.13|2733.07|2733.07|0
1633945920000|2021-10-11 09:52:00|2732.96|2732.96|2732.76|2732.76|2732.96|2732.96|2732.76|2732.76|0
1633945950000|2021-10-11 09:52:30|2732.7|2732.7|2732.81|2732.81|2732.81|2732.81|2732.7|2732.7|0
1633945960000|2021-10-11 09:52:40|2732.68|2732.68|2732.68|2732.68|2732.68|2732.68|2732.68|2732.68|0
1633945970000|2021-10-11 09:52:50|2732.79|2732.79|2732.79|2732.79|2732.79|2732.79|2732.79|2732.79|0
1633945990000|2021-10-11 09:53:10|2732.67|2732.67|2732.67|2732.67|2732.67|2732.67|2732.67|2732.67|0
1633946010000|2021-10-11 09:53:30|2732.62|2732.62|2732.62|2732.62|2732.62|2732.62|2732.62|2732.62|0
1633946020000|2021-10-11 09:53:40|2732.55|2732.55|2732.55|2732.55|2732.55|2732.55|2732.55|2732.55|0
1633946030000|2021-10-11 09:53:50|2732.43|2732.43|2732.21|2732.21|2732.43|2732.43|2732.21|2732.21|0
1633946040000|2021-10-11 09:54:00|2732.27|2732.27|2732.48|2732.48|2732.48|2732.48|2732.27|2732.27|0
1633946060000|2021-10-11 09:54:20|2732.41|2732.41|2732.36|2732.36|2732.41|2732.41|2732.36|2732.36|0
1633946070000|2021-10-11 09:54:30|2732.3|2732.3|2732.1|2732.1|2732.3|2732.3|2732.1|2732.1|0
1633946090000|2021-10-11 09:54:50|2732.22|2732.22|2732.22|2732.22|2732.22|2732.22|2732.22|2732.22|0
1633946100000|2021-10-11 09:55:00|2732.09|2732.09|2732.09|2732.09|2732.09|2732.09|2731.95|2731.95|0
1633946110000|2021-10-11 09:55:10|2732.13|2732.13|2732.24|2732.24|2732.24|2732.24|2732.13|2732.13|0
1633946120000|2021-10-11 09:55:20|2732.09|2732.09|2732.7|2732.7|2732.7|2732.7|2732.09|2732.09|0
1633946130000|2021-10-11 09:55:30|2732.74|2732.74|2732.74|2732.74|2732.86|2732.86|2732.74|2732.74|0
1633946140000|2021-10-11 09:55:40|2732.61|2732.61|2732.61|2732.61|2732.61|2732.61|2732.61|2732.61|0
1633946160000|2021-10-11 09:56:00|2732.85|2732.85|2733.31|2733.31|2733.31|2733.31|2732.85|2732.85|0
1633946170000|2021-10-11 09:56:10|2733.43|2733.43|2733.43|2733.43|2733.43|2733.43|2733.43|2733.43|0
1633946180000|2021-10-11 09:56:20|2733.36|2733.36|2733.36|2733.36|2733.36|2733.36|2733.36|2733.36|0
1633946190000|2021-10-11 09:56:30|2733.29|2733.29|2733.73|2733.73|2733.73|2733.73|2733.29|2733.29|0
1633946200000|2021-10-11 09:56:40|2733.79|2733.79|2733.66|2733.66|2733.79|2733.79|2733.62|2733.62|0
1633946210000|2021-10-11 09:56:50|2733.73|2733.73|2733.8|2733.8|2733.8|2733.8|2733.66|2733.66|0
1633946220000|2021-10-11 09:57:00|2734|2734|2733.92|2733.92|2734.03|2734.03|2733.92|2733.92|0
1633946230000|2021-10-11 09:57:10|2733.97|2733.97|2733.85|2733.85|2733.97|2733.97|2733.85|2733.85|0
1633946250000|2021-10-11 09:57:30|2733.93|2733.93|2733.95|2733.95|2733.96|2733.96|2733.93|2733.93|0
1633946260000|2021-10-11 09:57:40|2733.96|2733.96|2734.05|2734.05|2734.05|2734.05|2733.96|2733.96|0
1633946270000|2021-10-11 09:57:50|2733.98|2733.98|2734.05|2734.05|2734.05|2734.05|2733.98|2733.98|0
1633946280000|2021-10-11 09:58:00|2733.99|2733.99|2734.09|2734.09|2734.16|2734.16|2733.99|2733.99|0
1633946290000|2021-10-11 09:58:10|2734.14|2734.14|2733.91|2733.91|2734.14|2734.14|2733.91|2733.91|0
1633946300000|2021-10-11 09:58:20|2733.88|2733.88|2733.88|2733.88|2733.88|2733.88|2733.88|2733.88|0
1633946330000|2021-10-11 09:58:50|2733.83|2733.83|2733.78|2733.78|2733.83|2733.83|2733.78|2733.78|0
1633946340000|2021-10-11 09:59:00|2733.85|2733.85|2734.24|2734.24|2734.27|2734.27|2733.85|2733.85|0
1633946350000|2021-10-11 09:59:10|2734.29|2734.29|2734.27|2734.27|2734.29|2734.29|2734.15|2734.15|0
1633946370000|2021-10-11 09:59:30|2734.13|2734.13|2734.13|2734.13|2734.13|2734.13|2734.13|2734.13|0
1633946380000|2021-10-11 09:59:40|2734.18|2734.18|2734.18|2734.18|2734.18|2734.18|2734.18|2734.18|0
1633946400000|2021-10-11 10:00:00|2734.25|2734.25|2734.38|2734.38|2734.38|2734.38|2734.25|2734.25|0
1633946410000|2021-10-11 10:00:10|2734.08|2734.08|2733.66|2733.66|2734.08|2734.08|2733.66|2733.66|0
1633946420000|2021-10-11 10:00:20|2733.54|2733.54|2733.54|2733.54|2733.54|2733.54|2733.54|2733.54|0
1633946430000|2021-10-11 10:00:30|2733.6|2733.6|2733.67|2733.67|2733.67|2733.67|2733.6|2733.6|0
1633946460000|2021-10-11 10:01:00|2733.74|2733.74|2734.19|2734.19|2734.19|2734.19|2733.74|2733.74|0
1633946470000|2021-10-11 10:01:10|2734.13|2734.13|2734.13|2734.13|2734.13|2734.13|2734.13|2734.13|0
1633946490000|2021-10-11 10:01:30|2734.26|2734.26|2734.5|2734.5|2734.5|2734.5|2734.26|2734.26|0
1633946500000|2021-10-11 10:01:40|2734.44|2734.44|2734.5|2734.5|2734.5|2734.5|2734.44|2734.44|0
1633946510000|2021-10-11 10:01:50|2734.53|2734.53|2734.53|2734.53|2734.53|2734.53|2734.53|2734.53|0
1633946520000|2021-10-11 10:02:00|2734.6|2734.6|2734.36|2734.36|2734.6|2734.6|2734.36|2734.36|0
1633946530000|2021-10-11 10:02:10|2734.41|2734.41|2734.55|2734.55|2734.55|2734.55|2734.21|2734.21|0
1633946550000|2021-10-11 10:02:30|2734.6|2734.6|2734.6|2734.6|2734.6|2734.6|2734.6|2734.6|0
1633946560000|2021-10-11 10:02:40|2734.48|2734.48|2734.48|2734.48|2734.48|2734.48|2734.48|2734.48|0
1633946580000|2021-10-11 10:03:00|2734.38|2734.38|2734.38|2734.38|2734.48|2734.48|2734.38|2734.38|0
1633946590000|2021-10-11 10:03:10|2734.26|2734.26|2734.13|2734.13|2734.26|2734.26|2734.13|2734.13|0
1633946600000|2021-10-11 10:03:20|2733.83|2733.83|2733.83|2733.83|2733.83|2733.83|2733.83|2733.83|0
1633946610000|2021-10-11 10:03:30|2733.72|2733.72|2733.49|2733.49|2733.72|2733.72|2733.49|2733.49|0
1633946620000|2021-10-11 10:03:40|2733.8|2733.8|2733.83|2733.83|2734.06|2734.06|2733.8|2733.8|0
1633946630000|2021-10-11 10:03:50|2733.78|2733.78|2733.65|2733.65|2733.78|2733.78|2733.65|2733.65|0
1633946640000|2021-10-11 10:04:00|2733.78|2733.78|2734.25|2734.25|2734.25|2734.25|2733.78|2733.78|0
1633946650000|2021-10-11 10:04:10|2734.31|2734.31|2734.31|2734.31|2734.31|2734.31|2734.31|2734.31|0
1633946660000|2021-10-11 10:04:20|2734.21|2734.21|2734.21|2734.21|2734.21|2734.21|2734.21|2734.21|0
1633946670000|2021-10-11 10:04:30|2733.91|2733.91|2734.03|2734.03|2734.03|2734.03|2733.91|2733.91|0
1633946690000|2021-10-11 10:04:50|2733.96|2733.96|2733.96|2733.96|2733.96|2733.96|2733.96|2733.96|0
1633946700000|2021-10-11 10:05:00|2733.9|2733.9|2733.77|2733.77|2734|2734|2733.77|2733.77|0
1633946710000|2021-10-11 10:05:10|2733.71|2733.71|2733.71|2733.71|2733.71|2733.71|2733.71|2733.71|0
1633946720000|2021-10-11 10:05:20|2733.28|2733.28|2732.72|2732.72|2733.28|2733.28|2732.72|2732.72|0
1633946730000|2021-10-11 10:05:30|2732.87|2732.87|2732.87|2732.87|2732.87|2732.87|2732.87|2732.87|0
1633946750000|2021-10-11 10:05:50|2732.82|2732.82|2732.82|2732.82|2732.82|2732.82|2732.82|2732.82|0
1633946760000|2021-10-11 10:06:00|2732.52|2732.52|2732.52|2732.52|2732.52|2732.52|2732.52|2732.52|0
1633946780000|2021-10-11 10:06:20|2732.67|2732.67|2732.82|2732.82|2732.82|2732.82|2732.67|2732.67|0
1633946790000|2021-10-11 10:06:30|2732.94|2732.94|2732.94|2732.94|2732.94|2732.94|2732.94|2732.94|0
1633946800000|2021-10-11 10:06:40|2732.9|2732.9|2732.95|2732.95|2732.95|2732.95|2732.9|2732.9|0
1633946810000|2021-10-11 10:06:50|2732.97|2732.97|2732.72|2732.72|2733|2733|2732.72|2732.72|0
1633946820000|2021-10-11 10:07:00|2732.57|2732.57|2732.45|2732.45|2732.57|2732.57|2732.45|2732.45|0
1633946830000|2021-10-11 10:07:10|2732.3|2732.3|2732.3|2732.3|2732.3|2732.3|2732.3|2732.3|0
1633946840000|2021-10-11 10:07:20|2732.6|2732.6|2732.6|2732.6|2732.6|2732.6|2732.6|2732.6|0
1633946850000|2021-10-11 10:07:30|2732.7|2732.7|2732.7|2732.7|2732.7|2732.7|2732.7|2732.7|0
1633946880000|2021-10-11 10:08:00|2732.89|2732.89|2733.22|2733.22|2733.22|2733.22|2732.89|2732.89|0
1633946890000|2021-10-11 10:08:10|2733.08|2733.08|2733.21|2733.21|2733.21|2733.21|2733.08|2733.08|0
1633947020000|2021-10-11 10:10:20|2733.28|2733.28|2733.27|2733.27|2733.28|2733.28|2733.21|2733.21|0
1633947030000|2021-10-11 10:10:30|2733.21|2733.21|2733.21|2733.21|2733.21|2733.21|2733.21|2733.21|0
1633947040000|2021-10-11 10:10:40|2733.26|2733.26|2733.2|2733.2|2733.26|2733.26|2733.2|2733.2|0
1633947050000|2021-10-11 10:10:50|2733.26|2733.26|2733.12|2733.12|2733.26|2733.26|2733.12|2733.12|0
1633947060000|2021-10-11 10:11:00|2733.06|2733.06|2733.06|2733.06|2733.06|2733.06|2733.06|2733.06|0
1633947070000|2021-10-11 10:11:10|2732.91|2732.91|2732.91|2732.91|2732.91|2732.91|2732.91|2732.91|0
1633947080000|2021-10-11 10:11:20|2732.87|2732.87|2732.87|2732.87|2732.87|2732.87|2732.87|2732.87|0
1633947090000|2021-10-11 10:11:30|2732.82|2732.82|2732.95|2732.95|2732.95|2732.95|2732.82|2732.82|0
1633947120000|2021-10-11 10:12:00|2732.89|2732.89|2732.89|2732.89|2732.89|2732.89|2732.89|2732.89|0
1633947130000|2021-10-11 10:12:10|2732.93|2732.93|2733.07|2733.07|2733.07|2733.07|2732.93|2732.93|0
1633947140000|2021-10-11 10:12:20|2733.05|2733.05|2733.05|2733.05|2733.05|2733.05|2733.05|2733.05|0
1633947150000|2021-10-11 10:12:30|2733.19|2733.19|2733.24|2733.24|2733.3|2733.3|2732.81|2732.81|0
1633947170000|2021-10-11 10:12:50|2733.09|2733.09|2733.09|2733.09|2733.09|2733.09|2733.09|2733.09|0
1633947180000|2021-10-11 10:13:00|2732.97|2732.97|2731.94|2731.94|2732.97|2732.97|2731.94|2731.94|0
1633947190000|2021-10-11 10:13:10|2732|2732|2732|2732|2732|2732|2732|2732|0
1633947200000|2021-10-11 10:13:20|2731.87|2731.87|2732.29|2732.29|2732.39|2732.39|2731.87|2731.87|0
1633947210000|2021-10-11 10:13:30|2732.43|2732.43|2732.48|2732.48|2732.58|2732.58|2732.43|2732.43|0
1633947220000|2021-10-11 10:13:40|2732.41|2732.41|2732|2732|2732.41|2732.41|2732|2732|0
1633947230000|2021-10-11 10:13:50|2732.12|2732.12|2732.19|2732.19|2732.19|2732.19|2732.12|2732.12|0
1633947240000|2021-10-11 10:14:00|2732.7|2732.7|2732.7|2732.7|2732.7|2732.7|2732.7|2732.7|0
1633947250000|2021-10-11 10:14:10|2733.01|2733.01|2733.13|2733.13|2733.13|2733.13|2733.01|2733.01|0
1633947270000|2021-10-11 10:14:30|2733.08|2733.08|2733.02|2733.02|2733.08|2733.08|2733.02|2733.02|0
1633947290000|2021-10-11 10:14:50|2732.92|2732.92|2733|2733|2733|2733|2732.92|2732.92|0
1633947300000|2021-10-11 10:15:00|2732.97|2732.97|2732.72|2732.72|2733.02|2733.02|2732.71|2732.71|0
1633947310000|2021-10-11 10:15:10|2732.77|2732.77|2732.77|2732.77|2732.79|2732.79|2732.77|2732.77|0
1633947320000|2021-10-11 10:15:20|2732.69|2732.69|2732.66|2732.66|2732.69|2732.69|2732.54|2732.54|0
1633947330000|2021-10-11 10:15:30|2732.72|2732.72|2732.62|2732.62|2732.76|2732.76|2732.62|2732.62|0
1633947340000|2021-10-11 10:15:40|2732.49|2732.49|2732.49|2732.49|2732.49|2732.49|2732.49|2732.49|0
1633947350000|2021-10-11 10:15:50|2732.56|2732.56|2732.53|2732.53|2732.56|2732.56|2732.4|2732.4|0
1633947360000|2021-10-11 10:16:00|2732.48|2732.48|2732.48|2732.48|2732.48|2732.48|2732.48|2732.48|0
1633947370000|2021-10-11 10:16:10|2732.41|2732.41|2732.4|2732.4|2732.41|2732.41|2732.4|2732.4|0
1633947380000|2021-10-11 10:16:20|2732.43|2732.43|2732.38|2732.38|2732.43|2732.43|2732.35|2732.35|0
1633947400000|2021-10-11 10:16:40|2732.32|2732.32|2732.02|2732.02|2732.32|2732.32|2732.02|2732.02|0
1633947410000|2021-10-11 10:16:50|2731.88|2731.88|2731.59|2731.59|2731.88|2731.88|2731.59|2731.59|0
1633947420000|2021-10-11 10:17:00|2731.39|2731.39|2730.6|2730.6|2731.76|2731.76|2730.55|2730.55|0
1633947430000|2021-10-11 10:17:10|2730.67|2730.67|2730.82|2730.82|2730.82|2730.82|2730.52|2730.52|0
1633947440000|2021-10-11 10:17:20|2730.85|2730.85|2730.87|2730.87|2730.87|2730.87|2730.85|2730.85|0
1633947450000|2021-10-11 10:17:30|2730.99|2730.99|2730.99|2730.99|2730.99|2730.99|2730.99|2730.99|0
1633947460000|2021-10-11 10:17:40|2731.04|2731.04|2731.23|2731.23|2731.23|2731.23|2731.04|2731.04|0
1633947470000|2021-10-11 10:17:50|2731.06|2731.06|2730.93|2730.93|2731.08|2731.08|2730.93|2730.93|0
1633947490000|2021-10-11 10:18:10|2730.79|2730.79|2730.64|2730.64|2730.79|2730.79|2730.64|2730.64|0
1633947500000|2021-10-11 10:18:20|2730.58|2730.58|2730.69|2730.69|2730.69|2730.69|2730.56|2730.56|0
1633947530000|2021-10-11 10:18:50|2730.64|2730.64|2731.11|2731.11|2731.11|2731.11|2730.64|2730.64|0
1633947540000|2021-10-11 10:19:00|2731.21|2731.21|2730.86|2730.86|2731.21|2731.21|2730.84|2730.84|0
1633947570000|2021-10-11 10:19:30|2731.01|2731.01|2731.25|2731.25|2731.25|2731.25|2731.01|2731.01|0
1633947580000|2021-10-11 10:19:40|2731.39|2731.39|2731.39|2731.39|2731.39|2731.39|2731.39|2731.39|0
1633947590000|2021-10-11 10:19:50|2731.46|2731.46|2731.7|2731.7|2731.7|2731.7|2731.46|2731.46|0
1633947600000|2021-10-11 10:20:00|2731.81|2731.81|2731.81|2731.81|2731.81|2731.81|2731.81|2731.81|0
1633947610000|2021-10-11 10:20:10|2731.95|2731.95|2732.09|2732.09|2732.09|2732.09|2731.95|2731.95|0
1633947630000|2021-10-11 10:20:30|2732.03|2732.03|2732.03|2732.03|2732.03|2732.03|2732.03|2732.03|0
1633947640000|2021-10-11 10:20:40|2731.94|2731.94|2731.93|2731.93|2731.94|2731.94|2731.93|2731.93|0
1633947660000|2021-10-11 10:21:00|2731.95|2731.95|2732|2732|2732|2732|2731.95|2731.95|0
1633947670000|2021-10-11 10:21:10|2732.06|2732.06|2732.06|2732.06|2732.06|2732.06|2732.06|2732.06|0
1633947690000|2021-10-11 10:21:30|2732.15|2732.15|2731.87|2731.87|2732.16|2732.16|2731.87|2731.87|0
1633947700000|2021-10-11 10:21:40|2731.75|2731.75|2731.36|2731.36|2731.75|2731.75|2731.36|2731.36|0
1633947710000|2021-10-11 10:21:50|2731.3|2731.3|2730.93|2730.93|2731.3|2731.3|2730.93|2730.93|0
1633947720000|2021-10-11 10:22:00|2731.03|2731.03|2730.3|2730.3|2731.03|2731.03|2730.23|2730.23|0
1633947730000|2021-10-11 10:22:10|2730.45|2730.45|2730.45|2730.45|2730.45|2730.45|2730.45|2730.45|0
1633947740000|2021-10-11 10:22:20|2730.55|2730.55|2730.55|2730.55|2730.55|2730.55|2730.55|2730.55|0
1633947750000|2021-10-11 10:22:30|2730.52|2730.52|2730.48|2730.48|2730.52|2730.52|2730.48|2730.48|0
1633947780000|2021-10-11 10:23:00|2730.37|2730.37|2730.37|2730.37|2730.37|2730.37|2730.37|2730.37|0
1633947790000|2021-10-11 10:23:10|2730.26|2730.26|2730.14|2730.14|2730.26|2730.26|2730.14|2730.14|0
1633947800000|2021-10-11 10:23:20|2730.19|2730.19|2730.13|2730.13|2730.19|2730.19|2730.13|2730.13|0
1633947810000|2021-10-11 10:23:30|2729.99|2729.99|2729.74|2729.74|2729.99|2729.99|2729.74|2729.74|0
1633947820000|2021-10-11 10:23:40|2729.71|2729.71|2729.6|2729.6|2729.76|2729.76|2729.6|2729.6|0
1633947830000|2021-10-11 10:23:50|2729.49|2729.49|2729.17|2729.17|2729.49|2729.49|2729.17|2729.17|0
1633947840000|2021-10-11 10:24:00|2729.29|2729.29|2729.29|2729.29|2729.29|2729.29|2729.23|2729.23|0
1633947850000|2021-10-11 10:24:10|2729.17|2729.17|2729.17|2729.17|2729.17|2729.17|2729.17|2729.17|0
1633947860000|2021-10-11 10:24:20|2729.42|2729.42|2729.42|2729.42|2729.42|2729.42|2729.42|2729.42|0
1633947870000|2021-10-11 10:24:30|2729.29|2729.29|2729.22|2729.22|2729.29|2729.29|2729.22|2729.22|0
1633947890000|2021-10-11 10:24:50|2729.28|2729.28|2729.28|2729.28|2729.28|2729.28|2729.28|2729.28|0
1633947910000|2021-10-11 10:25:10|2729.33|2729.33|2729.03|2729.03|2729.33|2729.33|2729.03|2729.03|0
1633947920000|2021-10-11 10:25:20|2728.97|2728.97|2728.91|2728.91|2728.97|2728.97|2728.91|2728.91|0
1633947930000|2021-10-11 10:25:30|2728.85|2728.85|2728.78|2728.78|2728.85|2728.85|2728.78|2728.78|0
1633947940000|2021-10-11 10:25:40|2728.67|2728.67|2728.73|2728.73|2728.73|2728.73|2728.67|2728.67|0
1633947950000|2021-10-11 10:25:50|2728.59|2728.59|2728.23|2728.23|2728.59|2728.59|2728.23|2728.23|0
1633947960000|2021-10-11 10:26:00|2728.18|2728.18|2727.99|2727.99|2728.18|2728.18|2727.99|2727.99|0
1633947970000|2021-10-11 10:26:10|2727.84|2727.84|2728.24|2728.24|2728.28|2728.28|2727.84|2727.84|0
1633947980000|2021-10-11 10:26:20|2728.17|2728.17|2727.71|2727.71|2728.24|2728.24|2727.71|2727.71|0
1633947990000|2021-10-11 10:26:30|2727.58|2727.58|2727.58|2727.58|2727.58|2727.58|2727.58|2727.58|0
1633948010000|2021-10-11 10:26:50|2727.7|2727.7|2727.7|2727.7|2727.7|2727.7|2727.7|2727.7|0
1633948020000|2021-10-11 10:27:00|2727.57|2727.57|2727.57|2727.57|2727.57|2727.57|2727.57|2727.57|0
1633948030000|2021-10-11 10:27:10|2726.55|2726.55|2725.68|2725.68|2726.55|2726.55|2725.67|2725.67|0
1633948040000|2021-10-11 10:27:20|2725.83|2725.83|2725.38|2725.38|2725.9|2725.9|2725.38|2725.38|0
1633948050000|2021-10-11 10:27:30|2725.33|2725.33|2725.33|2725.33|2725.33|2725.33|2725.33|2725.33|0
1633948060000|2021-10-11 10:27:40|2725.08|2725.08|2725.08|2725.08|2725.08|2725.08|2725.08|2725.08|0
1633948070000|2021-10-11 10:27:50|2725.02|2725.02|2724.86|2724.86|2725.02|2725.02|2724.86|2724.86|0
1633948080000|2021-10-11 10:28:00|2724.97|2724.97|2724.88|2724.88|2724.98|2724.98|2724.88|2724.88|0
1633948090000|2021-10-11 10:28:10|2724.75|2724.75|2724.75|2724.75|2724.75|2724.75|2724.75|2724.75|0
1633948100000|2021-10-11 10:28:20|2724.62|2724.62|2724.84|2724.84|2724.84|2724.84|2724.62|2724.62|0
1633948110000|2021-10-11 10:28:30|2724.97|2724.97|2724.97|2724.97|2724.97|2724.97|2724.97|2724.97|0
1633948120000|2021-10-11 10:28:40|2725.17|2725.17|2725.46|2725.46|2725.46|2725.46|2725.17|2725.17|0
1633948140000|2021-10-11 10:29:00|2725.56|2725.56|2725.67|2725.67|2725.67|2725.67|2725.56|2725.56|0
1633948150000|2021-10-11 10:29:10|2725.55|2725.55|2725.55|2725.55|2725.55|2725.55|2725.55|2725.55|0
1633948160000|2021-10-11 10:29:20|2725.49|2725.49|2725.49|2725.49|2725.49|2725.49|2725.49|2725.49|0
1633948170000|2021-10-11 10:29:30|2725.6|2725.6|2725.12|2725.12|2725.6|2725.6|2725.12|2725.12|0
1633948180000|2021-10-11 10:29:40|2725.03|2725.03|2725.03|2725.03|2725.03|2725.03|2725.03|2725.03|0
1633948200000|2021-10-11 10:30:00|2724.9|2724.9|2724.87|2724.87|2724.9|2724.9|2724.87|2724.87|0
1633948210000|2021-10-11 10:30:10|2724.75|2724.75|2724.75|2724.75|2724.75|2724.75|2724.75|2724.75|0
1633948220000|2021-10-11 10:30:20|2724.69|2724.69|2724.69|2724.69|2724.69|2724.69|2724.69|2724.69|0
1633948240000|2021-10-11 10:30:40|2724.49|2724.49|2724.37|2724.37|2724.49|2724.49|2724.37|2724.37|0
1633948260000|2021-10-11 10:31:00|2724.3|2724.3|2724.3|2724.3|2724.3|2724.3|2724.3|2724.3|0
1633948280000|2021-10-11 10:31:20|2723.87|2723.87|2723.58|2723.58|2723.87|2723.87|2723.58|2723.58|0
1633948290000|2021-10-11 10:31:30|2723.47|2723.47|2723.47|2723.47|2723.47|2723.47|2723.47|2723.47|0
1633948300000|2021-10-11 10:31:40|2723.35|2723.35|2723.29|2723.29|2723.49|2723.49|2723.29|2723.29|0
1633948310000|2021-10-11 10:31:50|2723.4|2723.4|2723.54|2723.54|2723.54|2723.54|2723.27|2723.27|0
1633948330000|2021-10-11 10:32:10|2723.75|2723.75|2723.7|2723.7|2723.75|2723.75|2723.7|2723.7|0
1633948350000|2021-10-11 10:32:30|2723.68|2723.68|2723.68|2723.68|2723.68|2723.68|2723.68|2723.68|0
1633948360000|2021-10-11 10:32:40|2723.63|2723.63|2723.63|2723.63|2723.63|2723.63|2723.63|2723.63|0
1633948380000|2021-10-11 10:33:00|2723.68|2723.68|2723.68|2723.68|2723.68|2723.68|2723.68|2723.68|0
1633948390000|2021-10-11 10:33:10|2723.79|2723.79|2723.79|2723.79|2723.79|2723.79|2723.79|2723.79|0
1633948400000|2021-10-11 10:33:20|2723.82|2723.82|2723.97|2723.97|2723.97|2723.97|2723.82|2723.82|0
1633948410000|2021-10-11 10:33:30|2723.99|2723.99|2724|2724|2724|2724|2723.99|2723.99|0
1633948420000|2021-10-11 10:33:40|2724.15|2724.15|2724.15|2724.15|2724.15|2724.15|2724.15|2724.15|0
1633948430000|2021-10-11 10:33:50|2724|2724|2724|2724|2724|2724|2724|2724|0
1633948440000|2021-10-11 10:34:00|2724.13|2724.13|2724.43|2724.43|2724.43|2724.43|2724|2724|0
1633948450000|2021-10-11 10:34:10|2724.56|2724.56|2724.56|2724.56|2724.56|2724.56|2724.56|2724.56|0
1633948480000|2021-10-11 10:34:40|2724.45|2724.45|2724.56|2724.56|2724.56|2724.56|2724.45|2724.45|0
1633948500000|2021-10-11 10:35:00|2724.68|2724.68|2724.68|2724.68|2724.68|2724.68|2724.68|2724.68|0
1633948510000|2021-10-11 10:35:10|2724.7|2724.7|2724.64|2724.64|2724.7|2724.7|2724.64|2724.64|0
1633948520000|2021-10-11 10:35:20|2724.49|2724.49|2724.49|2724.49|2724.49|2724.49|2724.49|2724.49|0
1633948530000|2021-10-11 10:35:30|2724.64|2724.64|2724.64|2724.64|2724.64|2724.64|2724.64|2724.64|0
1633948540000|2021-10-11 10:35:40|2724.57|2724.57|2724.57|2724.57|2724.57|2724.57|2724.57|2724.57|0
1633948550000|2021-10-11 10:35:50|2724.6|2724.6|2723.75|2723.75|2724.62|2724.62|2723.75|2723.75|0
1633948560000|2021-10-11 10:36:00|2723.65|2723.65|2723.78|2723.78|2723.78|2723.78|2723.65|2723.65|0
1633948580000|2021-10-11 10:36:20|2723.82|2723.82|2723.82|2723.82|2723.82|2723.82|2723.82|2723.82|0
1633948590000|2021-10-11 10:36:30|2723.95|2723.95|2723.95|2723.95|2723.95|2723.95|2723.95|2723.95|0
1633948600000|2021-10-11 10:36:40|2723.8|2723.8|2723.8|2723.8|2723.8|2723.8|2723.8|2723.8|0
1633948610000|2021-10-11 10:36:50|2723.92|2723.92|2723.85|2723.85|2723.94|2723.94|2723.85|2723.85|0
1633948620000|2021-10-11 10:37:00|2723.95|2723.95|2724.19|2724.19|2724.19|2724.19|2723.95|2723.95|0
1633948630000|2021-10-11 10:37:10|2724.33|2724.33|2724.33|2724.33|2724.33|2724.33|2724.33|2724.33|0
1633948660000|2021-10-11 10:37:40|2724.48|2724.48|2724.55|2724.55|2724.55|2724.55|2724.48|2724.48|0
1633948670000|2021-10-11 10:37:50|2724.69|2724.69|2724.69|2724.69|2724.69|2724.69|2724.69|2724.69|0
1633948720000|2021-10-11 10:38:40|2724.62|2724.62|2724.62|2724.62|2724.62|2724.62|2724.62|2724.62|0
1633948730000|2021-10-11 10:38:50|2724.56|2724.56|2724.56|2724.56|2724.56|2724.56|2724.56|2724.56|0
1633948750000|2021-10-11 10:39:10|2724.51|2724.51|2724.17|2724.17|2724.51|2724.51|2724.17|2724.17|0
1633948760000|2021-10-11 10:39:20|2724.18|2724.18|2724.18|2724.18|2724.18|2724.18|2724.18|2724.18|0
1633948770000|2021-10-11 10:39:30|2724.2|2724.2|2724.15|2724.15|2724.2|2724.2|2724.15|2724.15|0
1633948810000|2021-10-11 10:40:10|2724.25|2724.25|2724.15|2724.15|2724.25|2724.25|2724.15|2724.15|0
1633948820000|2021-10-11 10:40:20|2724.25|2724.25|2724.49|2724.49|2724.49|2724.49|2724.25|2724.25|0
1633948830000|2021-10-11 10:40:30|2724.44|2724.44|2724.44|2724.44|2724.44|2724.44|2724.44|2724.44|0
1633948840000|2021-10-11 10:40:40|2724.29|2724.29|2724.29|2724.29|2724.29|2724.29|2724.29|2724.29|0
1633948860000|2021-10-11 10:41:00|2724.42|2724.42|2724.57|2724.57|2724.71|2724.71|2724.42|2724.42|0
1633948870000|2021-10-11 10:41:10|2724.42|2724.42|2724.26|2724.26|2724.49|2724.49|2724.26|2724.26|0
1633948880000|2021-10-11 10:41:20|2724.19|2724.19|2724.48|2724.48|2724.48|2724.48|2724.19|2724.19|0
1633948890000|2021-10-11 10:41:30|2724.62|2724.62|2724.87|2724.87|2724.87|2724.87|2724.62|2724.62|0
1633948900000|2021-10-11 10:41:40|2724.94|2724.94|2724.94|2724.94|2724.94|2724.94|2724.94|2724.94|0
1633948910000|2021-10-11 10:41:50|2724.87|2724.87|2724.8|2724.8|2724.87|2724.87|2724.74|2724.74|0
1633948920000|2021-10-11 10:42:00|2724.86|2724.86|2724.56|2724.56|2725.01|2725.01|2724.56|2724.56|0
1633948930000|2021-10-11 10:42:10|2724.49|2724.49|2724.49|2724.49|2724.49|2724.49|2724.49|2724.49|0
1633948940000|2021-10-11 10:42:20|2724.39|2724.39|2724.34|2724.34|2724.39|2724.39|2724.34|2724.34|0
1633948960000|2021-10-11 10:42:40|2724.28|2724.28|2724.05|2724.05|2724.28|2724.28|2724.05|2724.05|0
1633948970000|2021-10-11 10:42:50|2724.02|2724.02|2724.05|2724.05|2724.05|2724.05|2723.91|2723.91|0
1633948990000|2021-10-11 10:43:10|2724.09|2724.09|2724.09|2724.09|2724.09|2724.09|2724.09|2724.09|0
1633949000000|2021-10-11 10:43:20|2723.96|2723.96|2723.75|2723.75|2723.96|2723.96|2723.69|2723.69|0
1633949010000|2021-10-11 10:43:30|2723.81|2723.81|2723.81|2723.81|2723.81|2723.81|2723.81|2723.81|0
1633949040000|2021-10-11 10:44:00|2723.74|2723.74|2723.84|2723.84|2723.84|2723.84|2723.67|2723.67|0
1633949050000|2021-10-11 10:44:10|2723.72|2723.72|2723.72|2723.72|2723.72|2723.72|2723.72|2723.72|0
1633949070000|2021-10-11 10:44:30|2723.87|2723.87|2724.31|2724.31|2724.42|2724.42|2723.87|2723.87|0
1633949080000|2021-10-11 10:44:40|2724.17|2724.17|2724.17|2724.17|2724.17|2724.17|2724.17|2724.17|0
1633949090000|2021-10-11 10:44:50|2724.61|2724.61|2724.9|2724.9|2724.9|2724.9|2724.61|2724.61|0
1633949100000|2021-10-11 10:45:00|2724.76|2724.76|2724.79|2724.79|2725.09|2725.09|2724.69|2724.69|0
1633949110000|2021-10-11 10:45:10|2724.69|2724.69|2724.69|2724.69|2724.69|2724.69|2724.69|2724.69|0
1633949130000|2021-10-11 10:45:30|2724.58|2724.58|2724.43|2724.43|2724.58|2724.58|2724.43|2724.43|0
1633949140000|2021-10-11 10:45:40|2724.58|2724.58|2724.5|2724.5|2724.58|2724.58|2724.5|2724.5|0
1633949170000|2021-10-11 10:46:10|2724.57|2724.57|2724.57|2724.57|2724.57|2724.57|2724.57|2724.57|0
1633949190000|2021-10-11 10:46:30|2724.5|2724.5|2724.39|2724.39|2724.5|2724.5|2724.39|2724.39|0
1633949210000|2021-10-11 10:46:50|2724.54|2724.54|2724.42|2724.42|2724.54|2724.54|2724.42|2724.42|0
1633949220000|2021-10-11 10:47:00|2724.13|2724.13|2723.88|2723.88|2724.13|2724.13|2723.88|2723.88|0
1633949230000|2021-10-11 10:47:10|2723.81|2723.81|2723.81|2723.81|2723.81|2723.81|2723.81|2723.81|0
1633949240000|2021-10-11 10:47:20|2723.77|2723.77|2723.8|2723.8|2723.95|2723.95|2723.77|2723.77|0
1633949250000|2021-10-11 10:47:30|2723.73|2723.73|2723.67|2723.67|2723.73|2723.73|2723.6|2723.6|0
1633949260000|2021-10-11 10:47:40|2723.61|2723.61|2723.56|2723.56|2723.63|2723.63|2723.56|2723.56|0
1633949280000|2021-10-11 10:48:00|2723.45|2723.45|2723.35|2723.35|2723.45|2723.45|2723.32|2723.32|0
1633949290000|2021-10-11 10:48:10|2723.25|2723.25|2723.18|2723.18|2723.25|2723.25|2723.18|2723.18|0
1633949300000|2021-10-11 10:48:20|2723.13|2723.13|2722.45|2722.45|2723.13|2723.13|2722.45|2722.45|0
1633949310000|2021-10-11 10:48:30|2722.41|2722.41|2722.41|2722.41|2722.41|2722.41|2722.41|2722.41|0
1633949320000|2021-10-11 10:48:40|2722.27|2722.27|2721.99|2721.99|2722.27|2722.27|2721.99|2721.99|0
1633949330000|2021-10-11 10:48:50|2721.87|2721.87|2721.78|2721.78|2721.87|2721.87|2721.78|2721.78|0
1633949340000|2021-10-11 10:49:00|2721.67|2721.67|2721.67|2721.67|2721.67|2721.67|2721.67|2721.67|0
1633949350000|2021-10-11 10:49:10|2721.79|2721.79|2721.79|2721.79|2721.79|2721.79|2721.79|2721.79|0
1633949360000|2021-10-11 10:49:20|2721.69|2721.69|2721.63|2721.63|2721.69|2721.69|2721.63|2721.63|0
1633949380000|2021-10-11 10:49:40|2721.51|2721.51|2721.29|2721.29|2721.51|2721.51|2721.15|2721.15|0
1633949390000|2021-10-11 10:49:50|2721.36|2721.36|2721.59|2721.59|2721.59|2721.59|2721.32|2721.32|0
1633949400000|2021-10-11 10:50:00|2721.48|2721.48|2721.52|2721.52|2721.52|2721.52|2721.48|2721.48|0
1633949410000|2021-10-11 10:50:10|2721.58|2721.58|2721.74|2721.74|2721.74|2721.74|2721.58|2721.58|0
1633949430000|2021-10-11 10:50:30|2721.8|2721.8|2721.8|2721.8|2721.8|2721.8|2721.8|2721.8|0
1633949440000|2021-10-11 10:50:40|2721.94|2721.94|2722.07|2722.07|2722.07|2722.07|2721.94|2721.94|0
1633949470000|2021-10-11 10:51:10|2722.11|2722.11|2722.42|2722.42|2722.42|2722.42|2722.11|2722.11|0
1633949500000|2021-10-11 10:51:40|2722.48|2722.48|2722.36|2722.36|2722.48|2722.48|2722.36|2722.36|0
1633949510000|2021-10-11 10:51:50|2722.34|2722.34|2722.32|2722.32|2722.34|2722.34|2722.32|2722.32|0
1633949520000|2021-10-11 10:52:00|2722.39|2722.39|2722.33|2722.33|2722.39|2722.39|2722.33|2722.33|0
1633949530000|2021-10-11 10:52:10|2722.38|2722.38|2722.32|2722.32|2722.38|2722.38|2722.32|2722.32|0
1633949540000|2021-10-11 10:52:20|2721.81|2721.81|2721.81|2721.81|2721.81|2721.81|2721.81|2721.81|0
1633949550000|2021-10-11 10:52:30|2722.01|2722.01|2722.37|2722.37|2722.37|2722.37|2722.01|2722.01|0
1633949560000|2021-10-11 10:52:40|2722.44|2722.44|2722.5|2722.5|2722.5|2722.5|2722.44|2722.44|0
1633949580000|2021-10-11 10:53:00|2722.45|2722.45|2722.67|2722.67|2722.67|2722.67|2722.45|2722.45|0
1633949590000|2021-10-11 10:53:10|2722.9|2722.9|2723.09|2723.09|2723.38|2723.38|2722.9|2722.9|0
1633949600000|2021-10-11 10:53:20|2723.15|2723.15|2723.28|2723.28|2723.28|2723.28|2723.15|2723.15|0
1633949610000|2021-10-11 10:53:30|2723.14|2723.14|2722.66|2722.66|2723.25|2723.25|2722.66|2722.66|0
1633949620000|2021-10-11 10:53:40|2722.52|2722.52|2722.77|2722.77|2722.77|2722.77|2722.52|2722.52|0
1633949650000|2021-10-11 10:54:10|2722.69|2722.69|2722.63|2722.63|2722.69|2722.69|2722.63|2722.63|0
1633949660000|2021-10-11 10:54:20|2722.51|2722.51|2722.62|2722.62|2722.62|2722.62|2722.51|2722.51|0
1633949670000|2021-10-11 10:54:30|2722.57|2722.57|2722.27|2722.27|2722.57|2722.57|2722.27|2722.27|0
1633949700000|2021-10-11 10:55:00|2721.99|2721.99|2721.78|2721.78|2721.99|2721.99|2721.78|2721.78|0
1633949710000|2021-10-11 10:55:10|2721.64|2721.64|2721.54|2721.54|2721.64|2721.64|2721.54|2721.54|0
1633949720000|2021-10-11 10:55:20|2721.49|2721.49|2721.54|2721.54|2721.54|2721.54|2721.49|2721.49|0
1633949730000|2021-10-11 10:55:30|2721.49|2721.49|2720.19|2720.19|2721.49|2721.49|2720.19|2720.19|0
1633949740000|2021-10-11 10:55:40|2720.04|2720.04|2720.09|2720.09|2720.09|2720.09|2720.04|2720.04|0
1633949750000|2021-10-11 10:55:50|2720.24|2720.24|2720.13|2720.13|2720.24|2720.24|2720.13|2720.13|0
1633949760000|2021-10-11 10:56:00|2720|2720|2720.07|2720.07|2720.14|2720.14|2720|2720|0
1633949770000|2021-10-11 10:56:10|2719.95|2719.95|2719.95|2719.95|2719.95|2719.95|2719.95|2719.95|0
1633949780000|2021-10-11 10:56:20|2720.19|2720.19|2720.19|2720.19|2720.19|2720.19|2720.19|2720.19|0
1633949800000|2021-10-11 10:56:40|2720.61|2720.61|2720.61|2720.61|2720.61|2720.61|2720.61|2720.61|0
1633949830000|2021-10-11 10:57:10|2720.9|2720.9|2721.03|2721.03|2721.03|2721.03|2720.9|2720.9|0
1633949840000|2021-10-11 10:57:20|2720.59|2720.59|2720.61|2720.61|2720.61|2720.61|2720.59|2720.59|0
1633949870000|2021-10-11 10:57:50|2720.54|2720.54|2720.41|2720.41|2720.54|2720.54|2720.41|2720.41|0
1633949890000|2021-10-11 10:58:10|2720.37|2720.37|2720.37|2720.37|2720.37|2720.37|2720.37|2720.37|0
1633949900000|2021-10-11 10:58:20|2720.28|2720.28|2719.73|2719.73|2720.28|2720.28|2719.73|2719.73|0
1633949920000|2021-10-11 10:58:40|2719.68|2719.68|2719.48|2719.48|2719.68|2719.68|2719.48|2719.48|0
1633949930000|2021-10-11 10:58:50|2719.38|2719.38|2719.23|2719.23|2719.38|2719.38|2719.23|2719.23|0
1633949940000|2021-10-11 10:59:00|2719.27|2719.27|2719.23|2719.23|2719.27|2719.27|2719.23|2719.23|0
1633949950000|2021-10-11 10:59:10|2719.07|2719.07|2719.07|2719.07|2719.07|2719.07|2719.07|2719.07|0
1633949960000|2021-10-11 10:59:20|2719.22|2719.22|2719.23|2719.23|2719.23|2719.23|2719.17|2719.17|0
1633949970000|2021-10-11 10:59:30|2719.16|2719.16|2719.03|2719.03|2719.16|2719.16|2719.03|2719.03|0
1633949990000|2021-10-11 10:59:50|2718.89|2718.89|2718.74|2718.74|2718.89|2718.89|2718.74|2718.74|0
1633950000000|2021-10-11 11:00:00|2718.5|2718.5|2718.01|2718.01|2718.5|2718.5|2718.01|2718.01|0
1633950010000|2021-10-11 11:00:10|2717.9|2717.9|2717.95|2717.95|2717.95|2717.95|2717.84|2717.84|0
1633950020000|2021-10-11 11:00:20|2718.07|2718.07|2717.99|2717.99|2718.07|2718.07|2717.99|2717.99|0
1633950030000|2021-10-11 11:00:30|2717.88|2717.88|2717.82|2717.82|2717.88|2717.88|2717.82|2717.82|0
1633950050000|2021-10-11 11:00:50|2717.87|2717.87|2717.92|2717.92|2717.98|2717.98|2717.87|2717.87|0
1633950060000|2021-10-11 11:01:00|2717.99|2717.99|2717.94|2717.94|2717.99|2717.99|2717.94|2717.94|0
1633950070000|2021-10-11 11:01:10|2717.9|2717.9|2717.9|2717.9|2717.9|2717.9|2717.9|2717.9|0
1633950080000|2021-10-11 11:01:20|2717.8|2717.8|2717.8|2717.8|2717.8|2717.8|2717.8|2717.8|0
1633950090000|2021-10-11 11:01:30|2717.95|2717.95|2717.95|2717.95|2717.95|2717.95|2717.95|2717.95|0
1633950100000|2021-10-11 11:01:40|2717.98|2717.98|2717.81|2717.81|2717.98|2717.98|2717.81|2717.81|0
1633950110000|2021-10-11 11:01:50|2718.01|2718.01|2717.88|2717.88|2718.01|2718.01|2717.88|2717.88|0
1633950120000|2021-10-11 11:02:00|2718.03|2718.03|2717.91|2717.91|2718.08|2718.08|2717.91|2717.91|0
1633950130000|2021-10-11 11:02:10|2717.98|2717.98|2718.05|2718.05|2718.05|2718.05|2717.98|2717.98|0
1633950140000|2021-10-11 11:02:20|2718.29|2718.29|2718.34|2718.34|2718.34|2718.34|2718.29|2718.29|0
1633950150000|2021-10-11 11:02:30|2718.2|2718.2|2718.34|2718.34|2718.34|2718.34|2718.2|2718.2|0
1633950160000|2021-10-11 11:02:40|2718.45|2718.45|2718.97|2718.97|2718.97|2718.97|2718.45|2718.45|0
1633950170000|2021-10-11 11:02:50|2719.11|2719.11|2719.15|2719.15|2719.15|2719.15|2719.05|2719.05|0
1633950180000|2021-10-11 11:03:00|2719.1|2719.1|2719.16|2719.16|2719.16|2719.16|2719.04|2719.04|0
1633950200000|2021-10-11 11:03:20|2719.28|2719.28|2719.28|2719.28|2719.28|2719.28|2719.28|2719.28|0
1633950210000|2021-10-11 11:03:30|2719.36|2719.36|2719.21|2719.21|2719.36|2719.36|2719.21|2719.21|0
1633950220000|2021-10-11 11:03:40|2719.32|2719.32|2719.32|2719.32|2719.32|2719.32|2719.32|2719.32|0
1633950250000|2021-10-11 11:04:10|2719.44|2719.44|2719.49|2719.49|2719.49|2719.49|2719.44|2719.44|0
1633950260000|2021-10-11 11:04:20|2719.48|2719.48|2719.48|2719.48|2719.48|2719.48|2719.48|2719.48|0
1633950280000|2021-10-11 11:04:40|2719.68|2719.68|2719.68|2719.68|2719.68|2719.68|2719.68|2719.68|0
1633950290000|2021-10-11 11:04:50|2720.18|2720.18|2720.3|2720.3|2720.45|2720.45|2720.16|2720.16|0
1633950300000|2021-10-11 11:05:00|2720.51|2720.51|2720.62|2720.62|2720.62|2720.62|2720.51|2720.51|0
1633950310000|2021-10-11 11:05:10|2720.76|2720.76|2720.76|2720.76|2720.76|2720.76|2720.76|2720.76|0
1633950320000|2021-10-11 11:05:20|2720.91|2720.91|2721.05|2721.05|2721.05|2721.05|2720.91|2720.91|0
1633950350000|2021-10-11 11:05:50|2721.2|2721.2|2720.93|2720.93|2721.2|2721.2|2720.93|2720.93|0
1633950380000|2021-10-11 11:06:20|2721.22|2721.22|2721.22|2721.22|2721.22|2721.22|2721.22|2721.22|0
1633950390000|2021-10-11 11:06:30|2721.37|2721.37|2721.37|2721.37|2721.37|2721.37|2721.37|2721.37|0
1633950400000|2021-10-11 11:06:40|2721.4|2721.4|2721.37|2721.37|2721.4|2721.4|2721.37|2721.37|0
1633950410000|2021-10-11 11:06:50|2721.56|2721.56|2721.69|2721.69|2721.69|2721.69|2721.56|2721.56|0
1633950420000|2021-10-11 11:07:00|2721.76|2721.76|2721.81|2721.81|2721.81|2721.81|2721.76|2721.76|0
1633950430000|2021-10-11 11:07:10|2721.88|2721.88|2721.88|2721.88|2721.88|2721.88|2721.88|2721.88|0
1633950440000|2021-10-11 11:07:20|2722.24|2722.24|2722.11|2722.11|2722.31|2722.31|2722.11|2722.11|0
1633950460000|2021-10-11 11:07:40|2721.96|2721.96|2721.96|2721.96|2721.96|2721.96|2721.96|2721.96|0
1633950470000|2021-10-11 11:07:50|2722.19|2722.19|2722.41|2722.41|2722.58|2722.58|2722.19|2722.19|0
1633950490000|2021-10-11 11:08:10|2722.47|2722.47|2722.47|2722.47|2722.47|2722.47|2722.47|2722.47|0
1633950500000|2021-10-11 11:08:20|2722.34|2722.34|2722.34|2722.34|2722.34|2722.34|2722.34|2722.34|0
1633950510000|2021-10-11 11:08:30|2722.21|2722.21|2722.21|2722.21|2722.21|2722.21|2722.21|2722.21|0
1633950520000|2021-10-11 11:08:40|2722.36|2722.36|2722.36|2722.36|2722.36|2722.36|2722.36|2722.36|0
1633950530000|2021-10-11 11:08:50|2722.39|2722.39|2722.39|2722.39|2722.39|2722.39|2722.39|2722.39|0
1633950550000|2021-10-11 11:09:10|2722.33|2722.33|2722.33|2722.33|2722.33|2722.33|2722.33|2722.33|0
1633950560000|2021-10-11 11:09:20|2722.19|2722.19|2722.19|2722.19|2722.19|2722.19|2722.19|2722.19|0
1633950570000|2021-10-11 11:09:30|2722.08|2722.08|2722.13|2722.13|2722.13|2722.13|2722.08|2722.08|0
1633950580000|2021-10-11 11:09:40|2721.89|2721.89|2721.17|2721.17|2721.89|2721.89|2721.17|2721.17|0
1633950600000|2021-10-11 11:10:00|2721.11|2721.11|2720.97|2720.97|2721.11|2721.11|2720.82|2720.82|0
1633950630000|2021-10-11 11:10:30|2721.11|2721.11|2721.11|2721.11|2721.11|2721.11|2721.11|2721.11|0
1633950640000|2021-10-11 11:10:40|2720.97|2720.97|2720.88|2720.88|2720.97|2720.97|2720.83|2720.83|0
1633950660000|2021-10-11 11:11:00|2720.73|2720.73|2720.33|2720.33|2720.73|2720.73|2720.23|2720.23|0
1633950670000|2021-10-11 11:11:10|2720.27|2720.27|2719.6|2719.6|2720.27|2720.27|2719.6|2719.6|0
1633950680000|2021-10-11 11:11:20|2719.47|2719.47|2719.54|2719.54|2719.59|2719.59|2719.47|2719.47|0
1633950690000|2021-10-11 11:11:30|2719.4|2719.4|2719.4|2719.4|2719.4|2719.4|2719.4|2719.4|0
1633950700000|2021-10-11 11:11:40|2719.35|2719.35|2719.35|2719.35|2719.35|2719.35|2719.35|2719.35|0
1633950710000|2021-10-11 11:11:50|2719.32|2719.32|2719.56|2719.56|2719.56|2719.56|2719.32|2719.32|0
1633950720000|2021-10-11 11:12:00|2719.84|2719.84|2719.7|2719.7|2719.84|2719.84|2719.7|2719.7|0
1633950730000|2021-10-11 11:12:10|2719.82|2719.82|2719.95|2719.95|2719.98|2719.98|2719.82|2719.82|0
1633950740000|2021-10-11 11:12:20|2719.9|2719.9|2719.9|2719.9|2719.9|2719.9|2719.9|2719.9|0
1633950750000|2021-10-11 11:12:30|2719.85|2719.85|2719.9|2719.9|2719.9|2719.9|2719.85|2719.85|0
1633950760000|2021-10-11 11:12:40|2720.11|2720.11|2720.25|2720.25|2720.25|2720.25|2720.11|2720.11|0
1633950770000|2021-10-11 11:12:50|2720.3|2720.3|2720.3|2720.3|2720.3|2720.3|2720.3|2720.3|0
1633950780000|2021-10-11 11:13:00|2720.35|2720.35|2720.39|2720.39|2720.39|2720.39|2720.35|2720.35|0
1633950790000|2021-10-11 11:13:10|2720.33|2720.33|2720.33|2720.33|2720.33|2720.33|2720.33|2720.33|0
1633950800000|2021-10-11 11:13:20|2720.38|2720.38|2720.18|2720.18|2720.38|2720.38|2720.18|2720.18|0
1633950810000|2021-10-11 11:13:30|2720.25|2720.25|2720.25|2720.25|2720.25|2720.25|2720.25|2720.25|0
1633950820000|2021-10-11 11:13:40|2719.81|2719.81|2719.51|2719.51|2719.81|2719.81|2719.51|2719.51|0
1633950830000|2021-10-11 11:13:50|2719.66|2719.66|2719.85|2719.85|2719.95|2719.95|2719.66|2719.66|0
1633950840000|2021-10-11 11:14:00|2719.87|2719.87|2719.87|2719.87|2719.87|2719.87|2719.87|2719.87|0
1633950860000|2021-10-11 11:14:20|2719.3|2719.3|2719.3|2719.3|2719.3|2719.3|2719.3|2719.3|0
1633950870000|2021-10-11 11:14:30|2719.47|2719.47|2719.49|2719.49|2719.52|2719.52|2719.35|2719.35|0
1633950880000|2021-10-11 11:14:40|2719.13|2719.13|2718.79|2718.79|2719.13|2719.13|2718.79|2718.79|0
1633950890000|2021-10-11 11:14:50|2718.91|2718.91|2718.58|2718.58|2718.91|2718.91|2718.58|2718.58|0
1633950900000|2021-10-11 11:15:00|2718.71|2718.71|2718.66|2718.66|2718.71|2718.71|2718.66|2718.66|0
1633950910000|2021-10-11 11:15:10|2718.72|2718.72|2719.44|2719.44|2719.44|2719.44|2718.72|2718.72|0
1633950920000|2021-10-11 11:15:20|2719.54|2719.54|2719.58|2719.58|2719.67|2719.67|2719.46|2719.46|0
1633950930000|2021-10-11 11:15:30|2719.85|2719.85|2720.61|2720.61|2720.61|2720.61|2719.85|2719.85|0
1633950940000|2021-10-11 11:15:40|2720.67|2720.67|2720.81|2720.81|2720.81|2720.81|2720.67|2720.67|0
1633950960000|2021-10-11 11:16:00|2720.64|2720.64|2720.59|2720.59|2720.64|2720.64|2720.59|2720.59|0
1633950970000|2021-10-11 11:16:10|2720.65|2720.65|2720.36|2720.36|2720.65|2720.65|2720.36|2720.36|0
1633950990000|2021-10-11 11:16:30|2720.16|2720.16|2720.45|2720.45|2720.45|2720.45|2720.16|2720.16|0
1633951000000|2021-10-11 11:16:40|2720.75|2720.75|2720.88|2720.88|2720.88|2720.88|2720.75|2720.75|0
1633951010000|2021-10-11 11:16:50|2720.95|2720.95|2721.08|2721.08|2721.08|2721.08|2720.95|2720.95|0
1633951020000|2021-10-11 11:17:00|2721.13|2721.13|2721.44|2721.44|2721.48|2721.48|2721.13|2721.13|0
1633951030000|2021-10-11 11:17:10|2721.55|2721.55|2721.67|2721.67|2721.67|2721.67|2721.55|2721.55|0
1633951040000|2021-10-11 11:17:20|2721.78|2721.78|2721.99|2721.99|2721.99|2721.99|2721.78|2721.78|0
1633951050000|2021-10-11 11:17:30|2721.93|2721.93|2721.99|2721.99|2721.99|2721.99|2721.93|2721.93|0
1633951060000|2021-10-11 11:17:40|2722.25|2722.25|2722.25|2722.25|2722.25|2722.25|2722.25|2722.25|0
1633951070000|2021-10-11 11:17:50|2722.29|2722.29|2722.29|2722.29|2722.29|2722.29|2722.29|2722.29|0
1633951080000|2021-10-11 11:18:00|2722.23|2722.23|2721.91|2721.91|2722.37|2722.37|2721.91|2721.91|0
1633951090000|2021-10-11 11:18:10|2721.83|2721.83|2721.75|2721.75|2721.87|2721.87|2721.75|2721.75|0
1633951100000|2021-10-11 11:18:20|2721.82|2721.82|2721.82|2721.82|2721.82|2721.82|2721.82|2721.82|0
1633951120000|2021-10-11 11:18:40|2721.94|2721.94|2721.94|2721.94|2721.94|2721.94|2721.94|2721.94|0
1633951130000|2021-10-11 11:18:50|2722.05|2722.05|2721.87|2721.87|2722.13|2722.13|2721.87|2721.87|0
1633951140000|2021-10-11 11:19:00|2722.01|2722.01|2721.96|2721.96|2722.01|2722.01|2721.96|2721.96|0
1633951150000|2021-10-11 11:19:10|2721.85|2721.85|2721.85|2721.85|2721.85|2721.85|2721.85|2721.85|0
1633951170000|2021-10-11 11:19:30|2722|2722|2722.29|2722.29|2722.43|2722.43|2722|2722|0
1633951190000|2021-10-11 11:19:50|2722.43|2722.43|2722.43|2722.43|2722.43|2722.43|2722.43|2722.43|0
1633951200000|2021-10-11 11:20:00|2722.5|2722.5|2722.44|2722.44|2722.5|2722.5|2722.44|2722.44|0
1633951220000|2021-10-11 11:20:20|2722.56|2722.56|2722.56|2722.56|2722.56|2722.56|2722.56|2722.56|0
1633951230000|2021-10-11 11:20:30|2722.66|2722.66|2722.81|2722.81|2722.81|2722.81|2722.66|2722.66|0
1633951240000|2021-10-11 11:20:40|2722.82|2722.82|2722.84|2722.84|2722.84|2722.84|2722.82|2722.82|0
1633951260000|2021-10-11 11:21:00|2722.7|2722.7|2722.82|2722.82|2722.82|2722.82|2722.7|2722.7|0
1633951270000|2021-10-11 11:21:10|2722.85|2722.85|2722.8|2722.8|2722.85|2722.85|2722.8|2722.8|0
1633951280000|2021-10-11 11:21:20|2722.85|2722.85|2722.36|2722.36|2722.85|2722.85|2722.36|2722.36|0
1633951290000|2021-10-11 11:21:30|2722.47|2722.47|2722.47|2722.47|2722.47|2722.47|2722.47|2722.47|0
1633951300000|2021-10-11 11:21:40|2722.44|2722.44|2722.44|2722.44|2722.44|2722.44|2722.44|2722.44|0
1633951310000|2021-10-11 11:21:50|2722.58|2722.58|2722.78|2722.78|2722.78|2722.78|2722.58|2722.58|0
1633951320000|2021-10-11 11:22:00|2722.64|2722.64|2722.59|2722.59|2722.7|2722.7|2722.59|2722.59|0
1633951350000|2021-10-11 11:22:30|2722.67|2722.67|2722.75|2722.75|2722.8|2722.8|2722.52|2722.52|0
1633951370000|2021-10-11 11:22:50|2722.8|2722.8|2722.69|2722.69|2722.8|2722.8|2722.69|2722.69|0
1633951380000|2021-10-11 11:23:00|2722.8|2722.8|2722.8|2722.8|2722.8|2722.8|2722.8|2722.8|0
1633951390000|2021-10-11 11:23:10|2722.74|2722.74|2722.9|2722.9|2722.9|2722.9|2722.68|2722.68|0
1633951400000|2021-10-11 11:23:20|2722.79|2722.79|2722.93|2722.93|2722.93|2722.93|2722.79|2722.79|0
1633951420000|2021-10-11 11:23:40|2723.06|2723.06|2722.71|2722.71|2723.06|2723.06|2722.71|2722.71|0
1633951430000|2021-10-11 11:23:50|2722.74|2722.74|2722.76|2722.76|2722.8|2722.8|2722.74|2722.74|0
1633951440000|2021-10-11 11:24:00|2722.89|2722.89|2722.79|2722.79|2722.89|2722.89|2722.79|2722.79|0
1633951450000|2021-10-11 11:24:10|2722.73|2722.73|2722.38|2722.38|2722.73|2722.73|2722.38|2722.38|0
1633951460000|2021-10-11 11:24:20|2722.31|2722.31|2722.31|2722.31|2722.44|2722.44|2722.24|2722.24|0
1633951470000|2021-10-11 11:24:30|2722.24|2722.24|2722.73|2722.73|2722.73|2722.73|2722.18|2722.18|0
1633951480000|2021-10-11 11:24:40|2722.66|2722.66|2722.66|2722.66|2722.66|2722.66|2722.66|2722.66|0
1633951490000|2021-10-11 11:24:50|2722.81|2722.81|2723.1|2723.1|2723.1|2723.1|2722.81|2722.81|0
1633951500000|2021-10-11 11:25:00|2722.95|2722.95|2722.95|2722.95|2722.95|2722.95|2722.95|2722.95|0
1633951510000|2021-10-11 11:25:10|2722.88|2722.88|2722.96|2722.96|2722.96|2722.96|2722.76|2722.76|0
1633951520000|2021-10-11 11:25:20|2723.03|2723.03|2723.03|2723.03|2723.03|2723.03|2723.03|2723.03|0
1633951530000|2021-10-11 11:25:30|2722.97|2722.97|2722.97|2722.97|2722.97|2722.97|2722.97|2722.97|0
1633951540000|2021-10-11 11:25:40|2722.82|2722.82|2722.88|2722.88|2722.88|2722.88|2722.82|2722.82|0
1633951560000|2021-10-11 11:26:00|2722.82|2722.82|2723.51|2723.51|2723.51|2723.51|2722.82|2722.82|0
1633951570000|2021-10-11 11:26:10|2723.45|2723.45|2724.09|2724.09|2724.09|2724.09|2723.4|2723.4|0
1633951580000|2021-10-11 11:26:20|2724.03|2724.03|2724.16|2724.16|2724.16|2724.16|2724.03|2724.03|0
1633951590000|2021-10-11 11:26:30|2724.07|2724.07|2724|2724|2724.07|2724.07|2723.95|2723.95|0
1633951630000|2021-10-11 11:27:10|2724.09|2724.09|2724.09|2724.09|2724.09|2724.09|2724.09|2724.09|0
1633951640000|2021-10-11 11:27:20|2723.96|2723.96|2723.96|2723.96|2723.96|2723.96|2723.96|2723.96|0
1633951650000|2021-10-11 11:27:30|2723.92|2723.92|2723.56|2723.56|2723.92|2723.92|2723.56|2723.56|0
1633951670000|2021-10-11 11:27:50|2723.7|2723.7|2723.7|2723.7|2723.7|2723.7|2723.7|2723.7|0
1633951680000|2021-10-11 11:28:00|2723.64|2723.64|2723.64|2723.64|2723.64|2723.64|2723.64|2723.64|0
1633951700000|2021-10-11 11:28:20|2723.93|2723.93|2723.93|2723.93|2723.93|2723.93|2723.93|2723.93|0
1633951710000|2021-10-11 11:28:30|2723.83|2723.83|2724.28|2724.28|2724.28|2724.28|2723.83|2723.83|0
1633951730000|2021-10-11 11:28:50|2724.75|2724.75|2724.75|2724.75|2724.75|2724.75|2724.75|2724.75|0
1633951740000|2021-10-11 11:29:00|2724.85|2724.85|2724.94|2724.94|2724.94|2724.94|2724.85|2724.85|0
1633951750000|2021-10-11 11:29:10|2725|2725|2725|2725|2725|2725|2725|2725|0
1633951760000|2021-10-11 11:29:20|2725.12|2725.12|2725.12|2725.12|2725.12|2725.12|2725.12|2725.12|0
1633951770000|2021-10-11 11:29:30|2724.98|2724.98|2724.98|2724.98|2724.98|2724.98|2724.98|2724.98|0
1633951800000|2021-10-11 11:30:00|2724.9|2724.9|2724.87|2724.87|2724.94|2724.94|2724.81|2724.81|0
1633951820000|2021-10-11 11:30:20|2725.02|2725.02|2724.79|2724.79|2725.02|2725.02|2724.79|2724.79|0
1633951830000|2021-10-11 11:30:30|2725.23|2725.23|2725.52|2725.52|2725.52|2725.52|2725.23|2725.23|0
1633951840000|2021-10-11 11:30:40|2725.57|2725.57|2725.59|2725.59|2725.82|2725.82|2725.52|2725.52|0
1633951850000|2021-10-11 11:30:50|2726.03|2726.03|2726.03|2726.03|2726.03|2726.03|2726.03|2726.03|0
1633951860000|2021-10-11 11:31:00|2726.24|2726.24|2726.49|2726.49|2726.49|2726.49|2726.24|2726.24|0
1633951870000|2021-10-11 11:31:10|2726.63|2726.63|2727.33|2727.33|2727.33|2727.33|2726.63|2726.63|0
1633951880000|2021-10-11 11:31:20|2727.03|2727.03|2727.03|2727.03|2727.03|2727.03|2727.03|2727.03|0
1633951930000|2021-10-11 11:32:10|2726.9|2726.9|2726.9|2726.9|2726.9|2726.9|2726.9|2726.9|0
1633951940000|2021-10-11 11:32:20|2726.96|2726.96|2727.08|2727.08|2727.08|2727.08|2726.96|2726.96|0
1633951950000|2021-10-11 11:32:30|2727.13|2727.13|2727.13|2727.13|2727.13|2727.13|2727.13|2727.13|0
1633951970000|2021-10-11 11:32:50|2727.28|2727.28|2727.28|2727.28|2727.28|2727.28|2727.28|2727.28|0
1633951980000|2021-10-11 11:33:00|2727.22|2727.22|2727.22|2727.22|2727.22|2727.22|2727.22|2727.22|0
1633951990000|2021-10-11 11:33:10|2727.33|2727.33|2727.33|2727.33|2727.33|2727.33|2727.33|2727.33|0
1633952010000|2021-10-11 11:33:30|2727.28|2727.28|2727.28|2727.28|2727.28|2727.28|2727.28|2727.28|0
1633952020000|2021-10-11 11:33:40|2727.33|2727.33|2727.33|2727.33|2727.33|2727.33|2727.33|2727.33|0
1633952030000|2021-10-11 11:33:50|2727.48|2727.48|2727.63|2727.63|2727.63|2727.63|2727.48|2727.48|0
1633952040000|2021-10-11 11:34:00|2727.55|2727.55|2727.55|2727.55|2727.55|2727.55|2727.55|2727.55|0
1633952050000|2021-10-11 11:34:10|2727.67|2727.67|2727.61|2727.61|2727.67|2727.67|2727.61|2727.61|0
1633952060000|2021-10-11 11:34:20|2727.49|2727.49|2727.49|2727.49|2727.49|2727.49|2727.49|2727.49|0
1633952070000|2021-10-11 11:34:30|2727.63|2727.63|2727.63|2727.63|2727.63|2727.63|2727.63|2727.63|0
1633952090000|2021-10-11 11:34:50|2727.57|2727.57|2727.24|2727.24|2727.57|2727.57|2727.24|2727.24|0
1633952100000|2021-10-11 11:35:00|2727.31|2727.31|2727.31|2727.31|2727.31|2727.31|2727.31|2727.31|0
1633952110000|2021-10-11 11:35:10|2727.16|2727.16|2727.28|2727.28|2727.31|2727.31|2727.16|2727.16|0
1633952120000|2021-10-11 11:35:20|2727.42|2727.42|2727.41|2727.41|2727.53|2727.53|2727.26|2727.26|0
1633952130000|2021-10-11 11:35:30|2727.3|2727.3|2727.47|2727.47|2727.47|2727.47|2727.3|2727.3|0
1633952140000|2021-10-11 11:35:40|2727.51|2727.51|2727.7|2727.7|2727.7|2727.7|2727.51|2727.51|0
1633952190000|2021-10-11 11:36:30|2727.66|2727.66|2727.78|2727.78|2727.78|2727.78|2727.64|2727.64|0
1633952200000|2021-10-11 11:36:40|2727.84|2727.84|2727.81|2727.81|2727.84|2727.84|2727.81|2727.81|0
1633952210000|2021-10-11 11:36:50|2727.92|2727.92|2727.92|2727.92|2727.92|2727.92|2727.92|2727.92|0
1633952220000|2021-10-11 11:37:00|2727.77|2727.77|2727.66|2727.66|2727.77|2727.77|2727.66|2727.66|0
1633952230000|2021-10-11 11:37:10|2727.78|2727.78|2727.52|2727.52|2727.78|2727.78|2727.38|2727.38|0
1633952250000|2021-10-11 11:37:30|2727.47|2727.47|2727.47|2727.47|2727.47|2727.47|2727.47|2727.47|0
1633952260000|2021-10-11 11:37:40|2727.61|2727.61|2727.61|2727.61|2727.61|2727.61|2727.61|2727.61|0
1633952270000|2021-10-11 11:37:50|2727.75|2727.75|2727.75|2727.75|2727.75|2727.75|2727.75|2727.75|0
1633952280000|2021-10-11 11:38:00|2727.9|2727.9|2727.9|2727.9|2727.9|2727.9|2727.9|2727.9|0
1633952330000|2021-10-11 11:38:50|2728.03|2728.03|2728.03|2728.03|2728.03|2728.03|2728.03|2728.03|0
1633952350000|2021-10-11 11:39:10|2727.91|2727.91|2727.91|2727.91|2727.91|2727.91|2727.91|2727.91|0
1633952370000|2021-10-11 11:39:30|2727.77|2727.77|2727.65|2727.65|2727.77|2727.77|2727.65|2727.65|0
1633952390000|2021-10-11 11:39:50|2727.69|2727.69|2727.69|2727.69|2727.69|2727.69|2727.69|2727.69|0
1633952410000|2021-10-11 11:40:10|2727.55|2727.55|2727.55|2727.55|2727.55|2727.55|2727.55|2727.55|0
1633952420000|2021-10-11 11:40:20|2727.48|2727.48|2727.47|2727.47|2727.48|2727.48|2727.47|2727.47|0
1633952430000|2021-10-11 11:40:30|2727.43|2727.43|2727.43|2727.43|2727.43|2727.43|2727.43|2727.43|0
1633952440000|2021-10-11 11:40:40|2727.36|2727.36|2727.3|2727.3|2727.36|2727.36|2727.27|2727.27|0
1633952450000|2021-10-11 11:40:50|2727.24|2727.24|2727.17|2727.17|2727.24|2727.24|2727.17|2727.17|0
1633952460000|2021-10-11 11:41:00|2727.12|2727.12|2727.12|2727.12|2727.12|2727.12|2727.12|2727.12|0
1633952490000|2021-10-11 11:41:30|2727.17|2727.17|2727.17|2727.17|2727.17|2727.17|2727.17|2727.17|0
1633952500000|2021-10-11 11:41:40|2727.23|2727.23|2727.23|2727.23|2727.23|2727.23|2727.23|2727.23|0
1633952520000|2021-10-11 11:42:00|2727.14|2727.14|2727.11|2727.11|2727.14|2727.14|2727.11|2727.11|0
1633952530000|2021-10-11 11:42:10|2727.17|2727.17|2727.17|2727.17|2727.17|2727.17|2727.17|2727.17|0
1633952540000|2021-10-11 11:42:20|2727.1|2727.1|2727.05|2727.05|2727.1|2727.1|2727.05|2727.05|0
1633952560000|2021-10-11 11:42:40|2726.92|2726.92|2726.86|2726.86|2726.92|2726.92|2726.86|2726.86|0
1633952570000|2021-10-11 11:42:50|2726.8|2726.8|2726.8|2726.8|2726.8|2726.8|2726.8|2726.8|0
1633952580000|2021-10-11 11:43:00|2726.84|2726.84|2726.84|2726.84|2726.84|2726.84|2726.84|2726.84|0
1633952590000|2021-10-11 11:43:10|2726.49|2726.49|2726.11|2726.11|2726.54|2726.54|2726.09|2726.09|0
1633952600000|2021-10-11 11:43:20|2725.82|2725.82|2726.11|2726.11|2726.11|2726.11|2725.82|2725.82|0
1633952610000|2021-10-11 11:43:30|2726.06|2726.06|2726.06|2726.06|2726.06|2726.06|2726.06|2726.06|0
1633952630000|2021-10-11 11:43:50|2726|2726|2725.82|2725.82|2726|2726|2725.82|2725.82|0
1633952640000|2021-10-11 11:44:00|2725.67|2725.67|2725.68|2725.68|2725.82|2725.82|2725.37|2725.37|0
1633952660000|2021-10-11 11:44:20|2725.72|2725.72|2725.72|2725.72|2725.72|2725.72|2725.72|2725.72|0
1633952680000|2021-10-11 11:44:40|2725.68|2725.68|2725.67|2725.67|2725.68|2725.68|2725.55|2725.55|0
1633952690000|2021-10-11 11:44:50|2725.52|2725.52|2725.67|2725.67|2725.67|2725.67|2725.52|2725.52|0
1633952700000|2021-10-11 11:45:00|2725.61|2725.61|2725.61|2725.61|2725.61|2725.61|2725.61|2725.61|0
1633952710000|2021-10-11 11:45:10|2725.53|2725.53|2725.53|2725.53|2725.53|2725.53|2725.53|2725.53|0
1633952730000|2021-10-11 11:45:30|2725.57|2725.57|2725.57|2725.57|2725.57|2725.57|2725.57|2725.57|0
1633952750000|2021-10-11 11:45:50|2725.28|2725.28|2724.59|2724.59|2725.28|2725.28|2724.59|2724.59|0
1633952760000|2021-10-11 11:46:00|2724.44|2724.44|2724.34|2724.34|2724.44|2724.44|2724.24|2724.24|0
1633952790000|2021-10-11 11:46:30|2724.29|2724.29|2724.29|2724.29|2724.29|2724.29|2724.29|2724.29|0
1633952800000|2021-10-11 11:46:40|2724.32|2724.32|2724.29|2724.29|2724.32|2724.32|2724.29|2724.29|0
1633952810000|2021-10-11 11:46:50|2723.99|2723.99|2723.99|2723.99|2723.99|2723.99|2723.99|2723.99|0
1633952820000|2021-10-11 11:47:00|2724.29|2724.29|2724.29|2724.29|2724.29|2724.29|2724.29|2724.29|0
1633952830000|2021-10-11 11:47:10|2724.32|2724.32|2724.36|2724.36|2724.36|2724.36|2724.29|2724.29|0
1633952840000|2021-10-11 11:47:20|2724.32|2724.32|2724.25|2724.25|2724.32|2724.32|2724.25|2724.25|0
1633952850000|2021-10-11 11:47:30|2724.31|2724.31|2724.31|2724.31|2724.31|2724.31|2724.31|2724.31|0
1633952860000|2021-10-11 11:47:40|2724.37|2724.37|2724.54|2724.54|2724.54|2724.54|2724.37|2724.37|0
1633952880000|2021-10-11 11:48:00|2724.48|2724.48|2724.48|2724.48|2724.48|2724.48|2724.48|2724.48|0
1633952890000|2021-10-11 11:48:10|2724.62|2724.62|2724.68|2724.68|2724.68|2724.68|2724.55|2724.55|0
1633952900000|2021-10-11 11:48:20|2724.8|2724.8|2724.94|2724.94|2724.94|2724.94|2724.8|2724.8|0
1633952910000|2021-10-11 11:48:30|2725.38|2725.38|2725.38|2725.38|2725.38|2725.38|2725.38|2725.38|0
1633952930000|2021-10-11 11:48:50|2725.44|2725.44|2725.53|2725.53|2725.53|2725.53|2725.44|2725.44|0
1633952950000|2021-10-11 11:49:10|2725.47|2725.47|2725.42|2725.42|2725.47|2725.47|2725.42|2725.42|0
1633952960000|2021-10-11 11:49:20|2725.36|2725.36|2725.36|2725.36|2725.36|2725.36|2725.36|2725.36|0
1633952970000|2021-10-11 11:49:30|2725.07|2725.07|2725.07|2725.07|2725.07|2725.07|2725.07|2725.07|0
1633953010000|2021-10-11 11:50:10|2724.93|2724.93|2724.93|2724.93|2724.93|2724.93|2724.93|2724.93|0
1633953030000|2021-10-11 11:50:30|2724.86|2724.86|2724.41|2724.41|2724.86|2724.86|2724.34|2724.34|0
1633953040000|2021-10-11 11:50:40|2724.34|2724.34|2724.47|2724.47|2724.47|2724.47|2724.34|2724.34|0
1633953060000|2021-10-11 11:51:00|2724.51|2724.51|2724.56|2724.56|2724.56|2724.56|2724.4|2724.4|0
1633953070000|2021-10-11 11:51:10|2724.66|2724.66|2724.6|2724.6|2724.66|2724.66|2724.6|2724.6|0
1633953080000|2021-10-11 11:51:20|2724.46|2724.46|2724.34|2724.34|2724.46|2724.46|2724.34|2724.34|0
1633953100000|2021-10-11 11:51:40|2724.15|2724.15|2724.12|2724.12|2724.15|2724.15|2724.12|2724.12|0
1633953110000|2021-10-11 11:51:50|2724.02|2724.02|2723.88|2723.88|2724.02|2724.02|2723.69|2723.69|0
1633953120000|2021-10-11 11:52:00|2724.02|2724.02|2724.02|2724.02|2724.02|2724.02|2724.02|2724.02|0
1633953140000|2021-10-11 11:52:20|2724.07|2724.07|2724.07|2724.07|2724.07|2724.07|2724.07|2724.07|0
1633953150000|2021-10-11 11:52:30|2724|2724|2723.86|2723.86|2724|2724|2723.86|2723.86|0
1633953160000|2021-10-11 11:52:40|2723.56|2723.56|2723.01|2723.01|2723.56|2723.56|2722.89|2722.89|0
1633953180000|2021-10-11 11:53:00|2722.86|2722.86|2722.81|2722.81|2722.86|2722.86|2722.81|2722.81|0
1633953190000|2021-10-11 11:53:10|2722.66|2722.66|2722.64|2722.64|2722.67|2722.67|2722.56|2722.56|0
1633953200000|2021-10-11 11:53:20|2722.53|2722.53|2722.37|2722.37|2722.53|2722.53|2722.37|2722.37|0
1633953210000|2021-10-11 11:53:30|2722.68|2722.68|2722.68|2722.68|2722.68|2722.68|2722.68|2722.68|0
1633953230000|2021-10-11 11:53:50|2722.63|2722.63|2722.57|2722.57|2722.63|2722.63|2722.57|2722.57|0
1633953270000|2021-10-11 11:54:30|2722.28|2722.28|2722.28|2722.28|2722.28|2722.28|2722.28|2722.28|0
1633953300000|2021-10-11 11:55:00|2722.38|2722.38|2722.31|2722.31|2722.38|2722.38|2722.31|2722.31|0
1633953310000|2021-10-11 11:55:10|2722.45|2722.45|2722.45|2722.45|2722.45|2722.45|2722.45|2722.45|0
1633953320000|2021-10-11 11:55:20|2722.34|2722.34|2722.34|2722.34|2722.34|2722.34|2722.34|2722.34|0
1633953330000|2021-10-11 11:55:30|2722.19|2722.19|2722.03|2722.03|2722.19|2722.19|2722.03|2722.03|0
1633953340000|2021-10-11 11:55:40|2722.1|2722.1|2721.81|2721.81|2722.1|2722.1|2721.81|2721.81|0
1633953350000|2021-10-11 11:55:50|2721.74|2721.74|2722.14|2722.14|2722.14|2722.14|2721.74|2721.74|0
1633953360000|2021-10-11 11:56:00|2721.99|2721.99|2721.84|2721.84|2721.99|2721.99|2721.84|2721.84|0
1633953370000|2021-10-11 11:56:10|2722.04|2722.04|2722.04|2722.04|2722.04|2722.04|2722.04|2722.04|0
1633953380000|2021-10-11 11:56:20|2722.19|2722.19|2722.05|2722.05|2722.19|2722.19|2722.05|2722.05|0
1633953390000|2021-10-11 11:56:30|2722|2722|2722.35|2722.35|2722.35|2722.35|2721.91|2721.91|0
1633953400000|2021-10-11 11:56:40|2722.33|2722.33|2722.33|2722.33|2722.33|2722.33|2722.33|2722.33|0
1633953410000|2021-10-11 11:56:50|2722.38|2722.38|2722.38|2722.38|2722.38|2722.38|2722.38|2722.38|0
1633953420000|2021-10-11 11:57:00|2722.25|2722.25|2722.25|2722.25|2722.25|2722.25|2722.25|2722.25|0
1633953430000|2021-10-11 11:57:10|2722.54|2722.54|2722.6|2722.6|2722.6|2722.6|2722.54|2722.54|0
1633953440000|2021-10-11 11:57:20|2722.72|2722.72|2722.87|2722.87|2722.87|2722.87|2722.72|2722.72|0
1633953460000|2021-10-11 11:57:40|2723.01|2723.01|2723.01|2723.01|2723.01|2723.01|2723.01|2723.01|0
1633953470000|2021-10-11 11:57:50|2723.03|2723.03|2723.49|2723.49|2723.49|2723.49|2723.03|2723.03|0
1633953480000|2021-10-11 11:58:00|2723.55|2723.55|2723.52|2723.52|2723.55|2723.55|2723.52|2723.52|0
1633953490000|2021-10-11 11:58:10|2723.37|2723.37|2723.37|2723.37|2723.37|2723.37|2723.37|2723.37|0
1633953520000|2021-10-11 11:58:40|2723.52|2723.52|2723.52|2723.52|2723.52|2723.52|2723.52|2723.52|0
1633953540000|2021-10-11 11:59:00|2723.58|2723.58|2723.57|2723.57|2723.64|2723.64|2723.5|2723.5|0
1633953560000|2021-10-11 11:59:20|2723.63|2723.63|2723.63|2723.63|2723.63|2723.63|2723.63|2723.63|0
1633953570000|2021-10-11 11:59:30|2723.75|2723.75|2723.75|2723.75|2723.75|2723.75|2723.75|2723.75|0
1633953600000|2021-10-11 12:00:00|2723.81|2723.81|2723.64|2723.64|2723.83|2723.83|2723.64|2723.64|0
1633953610000|2021-10-11 12:00:10|2723.57|2723.57|2723.38|2723.38|2723.57|2723.57|2723.38|2723.38|0
1633953620000|2021-10-11 12:00:20|2723.31|2723.31|2722.86|2722.86|2723.31|2723.31|2722.86|2722.86|0
1633953630000|2021-10-11 12:00:30|2722.93|2722.93|2722.91|2722.91|2722.93|2722.93|2722.91|2722.91|0
1633953640000|2021-10-11 12:00:40|2722.81|2722.81|2722.98|2722.98|2722.98|2722.98|2722.81|2722.81|0
1633953650000|2021-10-11 12:00:50|2722.91|2722.91|2722.91|2722.91|2722.91|2722.91|2722.91|2722.91|0
1633953660000|2021-10-11 12:01:00|2722.78|2722.78|2722.9|2722.9|2722.9|2722.9|2722.78|2722.78|0
1633953670000|2021-10-11 12:01:10|2723.01|2723.01|2723.01|2723.01|2723.16|2723.16|2723.01|2723.01|0
1633953680000|2021-10-11 12:01:20|2722.96|2722.96|2722.96|2722.96|2722.96|2722.96|2722.96|2722.96|0
1633953700000|2021-10-11 12:01:40|2723.06|2723.06|2723.06|2723.06|2723.06|2723.06|2723.06|2723.06|0
1633953720000|2021-10-11 12:02:00|2723.13|2723.13|2723.45|2723.45|2723.45|2723.45|2723.05|2723.05|0
1633953730000|2021-10-11 12:02:10|2723.32|2723.32|2723.17|2723.17|2723.32|2723.32|2723.17|2723.17|0
1633953740000|2021-10-11 12:02:20|2723.19|2723.19|2723.15|2723.15|2723.19|2723.19|2723.15|2723.15|0
1633953750000|2021-10-11 12:02:30|2723.21|2723.21|2722.59|2722.59|2723.21|2723.21|2722.53|2722.53|0
1633953760000|2021-10-11 12:02:40|2722.54|2722.54|2722.22|2722.22|2722.54|2722.54|2722.22|2722.22|0
1633953780000|2021-10-11 12:03:00|2721.9|2721.9|2721.9|2721.9|2721.9|2721.9|2721.9|2721.9|0
1633953790000|2021-10-11 12:03:10|2721.83|2721.83|2721.7|2721.7|2721.83|2721.83|2721.7|2721.7|0
1633953800000|2021-10-11 12:03:20|2721.85|2721.85|2722.02|2722.02|2722.02|2722.02|2721.85|2721.85|0
1633953810000|2021-10-11 12:03:30|2722.08|2722.08|2722.08|2722.08|2722.08|2722.08|2722.08|2722.08|0
1633953820000|2021-10-11 12:03:40|2722.03|2722.03|2722.15|2722.15|2722.15|2722.15|2722.03|2722.03|0
1633953830000|2021-10-11 12:03:50|2722.22|2722.22|2722.22|2722.22|2722.22|2722.22|2722.22|2722.22|0
1633953860000|2021-10-11 12:04:20|2722.02|2722.02|2722.02|2722.02|2722.02|2722.02|2722.02|2722.02|0
1633953870000|2021-10-11 12:04:30|2721.96|2721.96|2721.96|2721.96|2721.96|2721.96|2721.96|2721.96|0
1633953890000|2021-10-11 12:04:50|2722.11|2722.11|2722.11|2722.11|2722.11|2722.11|2722.11|2722.11|0
1633953900000|2021-10-11 12:05:00|2722.15|2722.15|2722.15|2722.15|2722.15|2722.15|2722.15|2722.15|0
1633953910000|2021-10-11 12:05:10|2722.22|2722.22|2722.28|2722.28|2722.28|2722.28|2722.22|2722.22|0
1633953920000|2021-10-11 12:05:20|2722.35|2722.35|2722.35|2722.35|2722.35|2722.35|2722.35|2722.35|0
1633953960000|2021-10-11 12:06:00|2722.28|2722.28|2722.28|2722.28|2722.28|2722.28|2722.28|2722.28|0
1633953970000|2021-10-11 12:06:10|2722.33|2722.33|2722.33|2722.33|2722.33|2722.33|2722.33|2722.33|0
1633953980000|2021-10-11 12:06:20|2722.3|2722.3|2722.3|2722.3|2722.3|2722.3|2722.3|2722.3|0
1633953990000|2021-10-11 12:06:30|2722.2|2722.2|2722.2|2722.2|2722.2|2722.2|2722.2|2722.2|0
1633954000000|2021-10-11 12:06:40|2722.06|2722.06|2722.02|2722.02|2722.17|2722.17|2722.02|2722.02|0
1633954010000|2021-10-11 12:06:50|2722.09|2722.09|2722.05|2722.05|2722.09|2722.09|2722.05|2722.05|0
1633954020000|2021-10-11 12:07:00|2721.93|2721.93|2721.93|2721.93|2721.93|2721.93|2721.93|2721.93|0
1633954030000|2021-10-11 12:07:10|2722|2722|2722.06|2722.06|2722.06|2722.06|2722|2722|0
1633954040000|2021-10-11 12:07:20|2721.92|2721.92|2721.43|2721.43|2721.92|2721.92|2721.43|2721.43|0
1633954050000|2021-10-11 12:07:30|2721.39|2721.39|2721.39|2721.39|2721.39|2721.39|2721.39|2721.39|0
1633954060000|2021-10-11 12:07:40|2721.27|2721.27|2721.15|2721.15|2721.27|2721.27|2721.15|2721.15|0
1633954070000|2021-10-11 12:07:50|2721.18|2721.18|2721.04|2721.04|2721.18|2721.18|2721.04|2721.04|0
1633954090000|2021-10-11 12:08:10|2720.89|2720.89|2720.89|2720.89|2720.89|2720.89|2720.89|2720.89|0
1633954100000|2021-10-11 12:08:20|2720.83|2720.83|2719.1|2719.1|2720.83|2720.83|2719.1|2719.1|0
1633954120000|2021-10-11 12:08:40|2718.96|2718.96|2718.96|2718.96|2718.96|2718.96|2718.96|2718.96|0
1633954130000|2021-10-11 12:08:50|2718.79|2718.79|2718.79|2718.79|2718.79|2718.79|2718.79|2718.79|0
1633954140000|2021-10-11 12:09:00|2718.5|2718.5|2718.44|2718.44|2718.5|2718.5|2718.3|2718.3|0
1633954150000|2021-10-11 12:09:10|2718.14|2718.14|2717.72|2717.72|2718.14|2718.14|2717.72|2717.72|0
1633954160000|2021-10-11 12:09:20|2717.58|2717.58|2717.64|2717.64|2717.64|2717.64|2717.58|2717.58|0
1633954170000|2021-10-11 12:09:30|2717.79|2717.79|2717.64|2717.64|2717.79|2717.79|2717.64|2717.64|0
1633954180000|2021-10-11 12:09:40|2717.44|2717.44|2717.44|2717.44|2717.44|2717.44|2717.3|2717.3|0
1633954190000|2021-10-11 12:09:50|2717.38|2717.38|2717.25|2717.25|2717.38|2717.38|2717.25|2717.25|0
1633954200000|2021-10-11 12:10:00|2717.31|2717.31|2717.52|2717.52|2717.52|2717.52|2717.31|2717.31|0
1633954210000|2021-10-11 12:10:10|2717.46|2717.46|2717.17|2717.17|2717.46|2717.46|2717.17|2717.17|0
1633954220000|2021-10-11 12:10:20|2717.23|2717.23|2717.29|2717.29|2717.29|2717.29|2717.23|2717.23|0
1633954240000|2021-10-11 12:10:40|2717.43|2717.43|2717.91|2717.91|2717.91|2717.91|2717.43|2717.43|0
1633954250000|2021-10-11 12:10:50|2718.06|2718.06|2718.2|2718.2|2718.2|2718.2|2718.06|2718.06|0
1633954260000|2021-10-11 12:11:00|2718.06|2718.06|2717.91|2717.91|2718.06|2718.06|2717.91|2717.91|0
1633954270000|2021-10-11 12:11:10|2718.06|2718.06|2718.06|2718.06|2718.2|2718.2|2718.06|2718.06|0
1633954280000|2021-10-11 12:11:20|2717.91|2717.91|2717.91|2717.91|2717.91|2717.91|2717.91|2717.91|0
1633954300000|2021-10-11 12:11:40|2717.85|2717.85|2717.71|2717.71|2717.85|2717.85|2717.71|2717.71|0
1633954310000|2021-10-11 12:11:50|2717.82|2717.82|2717.82|2717.82|2717.82|2717.82|2717.82|2717.82|0
1633954320000|2021-10-11 12:12:00|2717.64|2717.64|2717.68|2717.68|2717.68|2717.68|2717.64|2717.64|0
1633954330000|2021-10-11 12:12:10|2717.24|2717.24|2717.24|2717.24|2717.24|2717.24|2717.24|2717.24|0
1633954340000|2021-10-11 12:12:20|2717.3|2717.3|2717.3|2717.3|2717.3|2717.3|2717.3|2717.3|0
1633954350000|2021-10-11 12:12:30|2717.15|2717.15|2717.15|2717.15|2717.15|2717.15|2717.15|2717.15|0
1633954360000|2021-10-11 12:12:40|2717.3|2717.3|2717.15|2717.15|2717.3|2717.3|2717.15|2717.15|0
1633954370000|2021-10-11 12:12:50|2717.01|2717.01|2716.57|2716.57|2717.01|2717.01|2716.57|2716.57|0
1633954380000|2021-10-11 12:13:00|2716.47|2716.47|2716.84|2716.84|2716.84|2716.84|2716.32|2716.32|0
1633954390000|2021-10-11 12:13:10|2716.69|2716.69|2716.69|2716.69|2716.69|2716.69|2716.69|2716.69|0
1633954400000|2021-10-11 12:13:20|2716.73|2716.73|2716.37|2716.37|2716.73|2716.73|2716.37|2716.37|0
1633954410000|2021-10-11 12:13:30|2716.68|2716.68|2716.88|2716.88|2716.88|2716.88|2716.68|2716.68|0
1633954430000|2021-10-11 12:13:50|2717.02|2717.02|2717.02|2717.02|2717.02|2717.02|2717.02|2717.02|0
1633954440000|2021-10-11 12:14:00|2717.09|2717.09|2716.96|2716.96|2717.09|2717.09|2716.96|2716.96|0
1633954450000|2021-10-11 12:14:10|2716.93|2716.93|2716.93|2716.93|2716.93|2716.93|2716.93|2716.93|0
1633954470000|2021-10-11 12:14:30|2716.86|2716.86|2716.8|2716.8|2716.92|2716.92|2716.69|2716.69|0
1633954490000|2021-10-11 12:14:50|2716.95|2716.95|2717.09|2717.09|2717.09|2717.09|2716.95|2716.95|0
1633954500000|2021-10-11 12:15:00|2717.21|2717.21|2717.51|2717.51|2717.65|2717.65|2717.21|2717.21|0
1633954510000|2021-10-11 12:15:10|2717.65|2717.65|2718.21|2718.21|2718.21|2718.21|2717.65|2717.65|0
1633954520000|2021-10-11 12:15:20|2718.15|2718.15|2718.18|2718.18|2718.18|2718.18|2718.15|2718.15|0
1633954540000|2021-10-11 12:15:40|2718.22|2718.22|2718.34|2718.34|2718.34|2718.34|2718.22|2718.22|0
1633954550000|2021-10-11 12:15:50|2718.55|2718.55|2718.65|2718.65|2718.65|2718.65|2718.55|2718.55|0
1633954560000|2021-10-11 12:16:00|2718.52|2718.52|2718.52|2718.52|2718.52|2718.52|2718.52|2718.52|0
1633954570000|2021-10-11 12:16:10|2718.58|2718.58|2718.58|2718.58|2718.58|2718.58|2718.58|2718.58|0
1633954600000|2021-10-11 12:16:40|2718.64|2718.64|2718.84|2718.84|2718.84|2718.84|2718.64|2718.64|0
1633954610000|2021-10-11 12:16:50|2718.69|2718.69|2718.69|2718.69|2718.69|2718.69|2718.69|2718.69|0
1633954620000|2021-10-11 12:17:00|2718.64|2718.64|2718.54|2718.54|2718.64|2718.64|2718.49|2718.49|0
1633954640000|2021-10-11 12:17:20|2718.51|2718.51|2718.69|2718.69|2718.69|2718.69|2718.51|2718.51|0
1633954650000|2021-10-11 12:17:30|2718.63|2718.63|2719.18|2719.18|2719.18|2719.18|2718.63|2718.63|0
1633954660000|2021-10-11 12:17:40|2719.22|2719.22|2719.22|2719.22|2719.22|2719.22|2719.22|2719.22|0
1633954680000|2021-10-11 12:18:00|2719.37|2719.37|2719.39|2719.39|2719.39|2719.39|2719.37|2719.37|0
1633954710000|2021-10-11 12:18:30|2719.35|2719.35|2719.35|2719.35|2719.35|2719.35|2719.35|2719.35|0
1633954720000|2021-10-11 12:18:40|2719.21|2719.21|2719.08|2719.08|2719.21|2719.21|2719.08|2719.08|0
1633954730000|2021-10-11 12:18:50|2718.78|2718.78|2718.57|2718.57|2718.78|2718.78|2718.57|2718.57|0
1633954740000|2021-10-11 12:19:00|2718.64|2718.64|2718.45|2718.45|2718.64|2718.64|2718.41|2718.41|0
1633954790000|2021-10-11 12:19:50|2718.34|2718.34|2718.34|2718.34|2718.34|2718.34|2718.34|2718.34|0
1633954830000|2021-10-11 12:20:30|2718.37|2718.37|2718.44|2718.44|2718.44|2718.44|2718.37|2718.37|0
1633954840000|2021-10-11 12:20:40|2718.51|2718.51|2718.51|2718.51|2718.51|2718.51|2718.51|2718.51|0
1633954860000|2021-10-11 12:21:00|2718.44|2718.44|2718.44|2718.44|2718.44|2718.44|2718.44|2718.44|0
1633954870000|2021-10-11 12:21:10|2718.56|2718.56|2718.56|2718.56|2718.56|2718.56|2718.56|2718.56|0
1633954880000|2021-10-11 12:21:20|2718.5|2718.5|2718.5|2718.5|2718.5|2718.5|2718.5|2718.5|0
1633954890000|2021-10-11 12:21:30|2718.45|2718.45|2718.54|2718.54|2718.54|2718.54|2718.4|2718.4|0
1633954900000|2021-10-11 12:21:40|2718.69|2718.69|2718.83|2718.83|2718.9|2718.9|2718.69|2718.69|0
1633954910000|2021-10-11 12:21:50|2718.77|2718.77|2718.77|2718.77|2718.77|2718.77|2718.77|2718.77|0
1633954930000|2021-10-11 12:22:10|2718.87|2718.87|2719.04|2719.04|2719.04|2719.04|2718.87|2718.87|0
1633954950000|2021-10-11 12:22:30|2719.1|2719.1|2719.24|2719.24|2719.24|2719.24|2719.1|2719.1|0
1633954980000|2021-10-11 12:23:00|2719.09|2719.09|2718.93|2718.93|2719.09|2719.09|2718.93|2718.93|0
1633954990000|2021-10-11 12:23:10|2718.99|2718.99|2719.17|2719.17|2719.17|2719.17|2718.99|2718.99|0
1633955040000|2021-10-11 12:24:00|2718.88|2718.88|2718.27|2718.27|2718.88|2718.88|2718.27|2718.27|0
1633955050000|2021-10-11 12:24:10|2718.14|2718.14|2718.28|2718.28|2718.28|2718.28|2718.14|2718.14|0
1633955060000|2021-10-11 12:24:20|2718.39|2718.39|2718.39|2718.39|2718.39|2718.39|2718.39|2718.39|0
1633955090000|2021-10-11 12:24:50|2718.31|2718.31|2718.33|2718.33|2718.33|2718.33|2718.31|2718.31|0
1633955100000|2021-10-11 12:25:00|2718.21|2718.21|2718.27|2718.27|2718.27|2718.27|2718.21|2718.21|0
1633955110000|2021-10-11 12:25:10|2718.25|2718.25|2718.35|2718.35|2718.35|2718.35|2718.25|2718.25|0
1633955120000|2021-10-11 12:25:20|2718.39|2718.39|2718.39|2718.39|2718.39|2718.39|2718.39|2718.39|0
1633955140000|2021-10-11 12:25:40|2718.51|2718.51|2718.72|2718.72|2718.72|2718.72|2718.51|2718.51|0
1633955150000|2021-10-11 12:25:50|2718.69|2718.69|2718.69|2718.69|2718.69|2718.69|2718.69|2718.69|0
1633955170000|2021-10-11 12:26:10|2718.64|2718.64|2718.64|2718.64|2718.64|2718.64|2718.64|2718.64|0
1633955180000|2021-10-11 12:26:20|2718.83|2718.83|2718.83|2718.83|2718.83|2718.83|2718.83|2718.83|0
1633955220000|2021-10-11 12:27:00|2718.98|2718.98|2718.91|2718.91|2719.03|2719.03|2718.91|2718.91|0
1633955240000|2021-10-11 12:27:20|2718.84|2718.84|2718.84|2718.84|2718.84|2718.84|2718.84|2718.84|0
1633955280000|2021-10-11 12:28:00|2718.98|2718.98|2718.72|2718.72|2718.98|2718.98|2718.72|2718.72|0
1633955290000|2021-10-11 12:28:10|2718.69|2718.69|2718.69|2718.69|2718.69|2718.69|2718.69|2718.69|0
1633955300000|2021-10-11 12:28:20|2718.86|2718.86|2718.86|2718.86|2718.86|2718.86|2718.86|2718.86|0
1633955310000|2021-10-11 12:28:30|2718.79|2718.79|2718.79|2718.79|2718.79|2718.79|2718.79|2718.79|0
1633955340000|2021-10-11 12:29:00|2718.74|2718.74|2718.74|2718.74|2718.74|2718.74|2718.74|2718.74|0
1633955370000|2021-10-11 12:29:30|2718.68|2718.68|2718.57|2718.57|2718.68|2718.68|2718.57|2718.57|0
1633955380000|2021-10-11 12:29:40|2718.42|2718.42|2718.3|2718.3|2718.42|2718.42|2718.3|2718.3|0
1633955390000|2021-10-11 12:29:50|2717.86|2717.86|2717.71|2717.71|2717.86|2717.86|2717.71|2717.71|0
1633955400000|2021-10-11 12:30:00|2717.65|2717.65|2717.65|2717.65|2717.65|2717.65|2717.65|2717.65|0
1633955410000|2021-10-11 12:30:10|2717.61|2717.61|2717.44|2717.44|2717.61|2717.61|2717.4|2717.4|0
1633955420000|2021-10-11 12:30:20|2717.48|2717.48|2717.48|2717.48|2717.48|2717.48|2717.48|2717.48|0
1633955440000|2021-10-11 12:30:40|2717.43|2717.43|2717.47|2717.47|2717.47|2717.47|2717.43|2717.43|0
1633955450000|2021-10-11 12:30:50|2717.22|2717.22|2717.22|2717.22|2717.22|2717.22|2717.22|2717.22|0
1633955460000|2021-10-11 12:31:00|2717.29|2717.29|2717.64|2717.64|2717.64|2717.64|2717.29|2717.29|0
1633955470000|2021-10-11 12:31:10|2717.7|2717.7|2717.7|2717.7|2717.7|2717.7|2717.7|2717.7|0
1633955490000|2021-10-11 12:31:30|2717.56|2717.56|2717.56|2717.56|2717.56|2717.56|2717.56|2717.56|0
1633955500000|2021-10-11 12:31:40|2717.63|2717.63|2717.76|2717.76|2717.76|2717.76|2717.63|2717.63|0
1633955510000|2021-10-11 12:31:50|2717.89|2717.89|2717.95|2717.95|2717.95|2717.95|2717.89|2717.89|0
1633955520000|2021-10-11 12:32:00|2718.2|2718.2|2718.62|2718.62|2718.72|2718.72|2718.15|2718.15|0
1633955540000|2021-10-11 12:32:20|2718.56|2718.56|2719.11|2719.11|2719.11|2719.11|2718.56|2718.56|0
1633955550000|2021-10-11 12:32:30|2718.98|2718.98|2718.98|2718.98|2718.98|2718.98|2718.98|2718.98|0
1633955570000|2021-10-11 12:32:50|2719.27|2719.27|2719.13|2719.13|2719.27|2719.27|2719.13|2719.13|0
1633955580000|2021-10-11 12:33:00|2719.57|2719.57|2719.62|2719.62|2719.62|2719.62|2719.57|2719.57|0
1633955590000|2021-10-11 12:33:10|2719.49|2719.49|2719.49|2719.49|2719.49|2719.49|2719.49|2719.49|0
1633955600000|2021-10-11 12:33:20|2719.64|2719.64|2719.64|2719.64|2719.64|2719.64|2719.64|2719.64|0
1633955630000|2021-10-11 12:33:50|2719.6|2719.6|2719.54|2719.54|2719.6|2719.6|2719.54|2719.54|0
1633955640000|2021-10-11 12:34:00|2719.55|2719.55|2719.55|2719.55|2719.55|2719.55|2719.55|2719.55|0
1633955650000|2021-10-11 12:34:10|2719.49|2719.49|2719.37|2719.37|2719.49|2719.49|2719.37|2719.37|0
1633955660000|2021-10-11 12:34:20|2719.31|2719.31|2719.16|2719.16|2719.31|2719.31|2719.16|2719.16|0
1633955670000|2021-10-11 12:34:30|2719.1|2719.1|2719.1|2719.1|2719.1|2719.1|2719.1|2719.1|0
1633955680000|2021-10-11 12:34:40|2719.04|2719.04|2718.99|2718.99|2719.04|2719.04|2718.99|2718.99|0
1633955710000|2021-10-11 12:35:10|2719.27|2719.27|2719.27|2719.27|2719.27|2719.27|2719.27|2719.27|0
1633955720000|2021-10-11 12:35:20|2719.41|2719.41|2719.48|2719.48|2719.48|2719.48|2719.41|2719.41|0
1633955750000|2021-10-11 12:35:50|2719.44|2719.44|2719.38|2719.38|2719.44|2719.44|2719.38|2719.38|0
1633955760000|2021-10-11 12:36:00|2719.4|2719.4|2719.41|2719.41|2719.51|2719.51|2719.36|2719.36|0
1633955810000|2021-10-11 12:36:50|2719.46|2719.46|2719.31|2719.31|2719.46|2719.46|2719.31|2719.31|0
1633955820000|2021-10-11 12:37:00|2719.38|2719.38|2719.4|2719.4|2719.4|2719.4|2719.38|2719.38|0
1633955830000|2021-10-11 12:37:10|2719.35|2719.35|2719.89|2719.89|2719.89|2719.89|2719.35|2719.35|0
1633955840000|2021-10-11 12:37:20|2719.6|2719.6|2719.85|2719.85|2719.85|2719.85|2719.39|2719.39|0
1633955850000|2021-10-11 12:37:30|2720|2720|2720.74|2720.74|2720.74|2720.74|2720|2720|0
1633955870000|2021-10-11 12:37:50|2720.9|2720.9|2720.95|2720.95|2720.95|2720.95|2720.9|2720.9|0
1633955880000|2021-10-11 12:38:00|2720.97|2720.97|2721.24|2721.24|2721.24|2721.24|2720.97|2720.97|0
1633955900000|2021-10-11 12:38:20|2721.3|2721.3|2721.3|2721.3|2721.3|2721.3|2721.3|2721.3|0
1633955910000|2021-10-11 12:38:30|2721.42|2721.42|2721.53|2721.53|2721.53|2721.53|2721.42|2721.42|0
1633955930000|2021-10-11 12:38:50|2721.83|2721.83|2721.71|2721.71|2721.83|2721.83|2721.71|2721.71|0
1633955940000|2021-10-11 12:39:00|2721.78|2721.78|2721.93|2721.93|2721.93|2721.93|2721.78|2721.78|0
1633955950000|2021-10-11 12:39:10|2721.88|2721.88|2721.88|2721.88|2721.88|2721.88|2721.88|2721.88|0
1633955960000|2021-10-11 12:39:20|2721.93|2721.93|2722.06|2722.06|2722.06|2722.06|2721.93|2721.93|0
1633955970000|2021-10-11 12:39:30|2722.03|2722.03|2722.06|2722.06|2722.06|2722.06|2722.03|2722.03|0
1633956000000|2021-10-11 12:40:00|2722.14|2722.14|2722.72|2722.72|2722.72|2722.72|2722.14|2722.14|0
1633956010000|2021-10-11 12:40:10|2722.61|2722.61|2722.61|2722.61|2722.61|2722.61|2722.61|2722.61|0
1633956020000|2021-10-11 12:40:20|2722.55|2722.55|2722.7|2722.7|2722.7|2722.7|2722.55|2722.55|0
1633956030000|2021-10-11 12:40:30|2722.75|2722.75|2722.75|2722.75|2722.75|2722.75|2722.75|2722.75|0
1633956050000|2021-10-11 12:40:50|2722.81|2722.81|2722.98|2722.98|2722.98|2722.98|2722.81|2722.81|0
1633956060000|2021-10-11 12:41:00|2723.26|2723.26|2723.35|2723.35|2723.4|2723.4|2723.26|2723.26|0
1633956070000|2021-10-11 12:41:10|2723.46|2723.46|2723.46|2723.46|2723.46|2723.46|2723.46|2723.46|0
1633956090000|2021-10-11 12:41:30|2723.58|2723.58|2723.58|2723.58|2723.58|2723.58|2723.58|2723.58|0
1633956100000|2021-10-11 12:41:40|2723.68|2723.68|2724|2724|2724|2724|2723.68|2723.68|0
1633956110000|2021-10-11 12:41:50|2724.06|2724.06|2724.11|2724.11|2724.11|2724.11|2724.06|2724.06|0
1633956120000|2021-10-11 12:42:00|2723.9|2723.9|2723.94|2723.94|2724.01|2724.01|2723.9|2723.9|0
1633956150000|2021-10-11 12:42:30|2723.98|2723.98|2723.98|2723.98|2723.98|2723.98|2723.98|2723.98|0
1633956180000|2021-10-11 12:43:00|2724.05|2724.05|2724.1|2724.1|2724.1|2724.1|2724.05|2724.05|0
1633956190000|2021-10-11 12:43:10|2724.23|2724.23|2724.35|2724.35|2724.35|2724.35|2724.23|2724.23|0
1633956200000|2021-10-11 12:43:20|2724.23|2724.23|2724.52|2724.52|2724.52|2724.52|2724.23|2724.23|0
1633956210000|2021-10-11 12:43:30|2724.54|2724.54|2724.54|2724.54|2724.54|2724.54|2724.54|2724.54|0
1633956230000|2021-10-11 12:43:50|2724.61|2724.61|2724.61|2724.61|2724.61|2724.61|2724.61|2724.61|0
1633956240000|2021-10-11 12:44:00|2724.78|2724.78|2724.95|2724.95|2725.02|2725.02|2724.72|2724.72|0
1633956250000|2021-10-11 12:44:10|2724.97|2724.97|2724.98|2724.98|2724.98|2724.98|2724.97|2724.97|0
1633956270000|2021-10-11 12:44:30|2725.02|2725.02|2725|2725|2725.02|2725.02|2725|2725|0
1633956280000|2021-10-11 12:44:40|2725.14|2725.14|2725.11|2725.11|2725.25|2725.25|2725.11|2725.11|0
1633956290000|2021-10-11 12:44:50|2725.23|2725.23|2725.53|2725.53|2725.53|2725.53|2725.23|2725.23|0
1633956300000|2021-10-11 12:45:00|2725.59|2725.59|2725.59|2725.59|2725.59|2725.59|2725.59|2725.59|0
1633956310000|2021-10-11 12:45:10|2725.7|2725.7|2725.74|2725.74|2725.74|2725.74|2725.7|2725.7|0
1633956320000|2021-10-11 12:45:20|2725.6|2725.6|2725.6|2725.6|2725.6|2725.6|2725.6|2725.6|0
1633956330000|2021-10-11 12:45:30|2725.54|2725.54|2725.54|2725.54|2725.54|2725.54|2725.54|2725.54|0
1633956340000|2021-10-11 12:45:40|2725.61|2725.61|2725.61|2725.61|2725.61|2725.61|2725.61|2725.61|0
1633956360000|2021-10-11 12:46:00|2725.36|2725.36|2725.36|2725.36|2725.36|2725.36|2725.36|2725.36|0
1633956390000|2021-10-11 12:46:30|2725.48|2725.48|2725.48|2725.48|2725.48|2725.48|2725.48|2725.48|0
1633956410000|2021-10-11 12:46:50|2725.53|2725.53|2725.53|2725.53|2725.53|2725.53|2725.53|2725.53|0
1633956420000|2021-10-11 12:47:00|2725.65|2725.65|2725.78|2725.78|2725.78|2725.78|2725.65|2725.65|0
1633956440000|2021-10-11 12:47:20|2725.72|2725.72|2725.72|2725.72|2725.72|2725.72|2725.72|2725.72|0
1633956450000|2021-10-11 12:47:30|2725.65|2725.65|2725.65|2725.65|2725.65|2725.65|2725.65|2725.65|0
1633956460000|2021-10-11 12:47:40|2725.8|2725.8|2726.09|2726.09|2726.09|2726.09|2725.8|2725.8|0
1633956490000|2021-10-11 12:48:10|2725.97|2725.97|2725.87|2725.87|2725.97|2725.97|2725.87|2725.87|0
1633956510000|2021-10-11 12:48:30|2726.01|2726.01|2725.87|2725.87|2726.01|2726.01|2725.87|2725.87|0
1633956520000|2021-10-11 12:48:40|2725.97|2725.97|2725.97|2725.97|2725.97|2725.97|2725.97|2725.97|0
1633956530000|2021-10-11 12:48:50|2725.93|2725.93|2725.88|2725.88|2726.01|2726.01|2725.88|2725.88|0
1633956540000|2021-10-11 12:49:00|2725.92|2725.92|2726.2|2726.2|2726.27|2726.27|2725.92|2725.92|0
1633956560000|2021-10-11 12:49:20|2726.05|2726.05|2725.88|2725.88|2726.05|2726.05|2725.81|2725.81|0
1633956570000|2021-10-11 12:49:30|2725.83|2725.83|2725.78|2725.78|2725.89|2725.89|2725.78|2725.78|0
1633956580000|2021-10-11 12:49:40|2725.83|2725.83|2725.63|2725.63|2725.89|2725.89|2725.63|2725.63|0
1633956590000|2021-10-11 12:49:50|2725.76|2725.76|2725.76|2725.76|2725.76|2725.76|2725.76|2725.76|0
1633956600000|2021-10-11 12:50:00|2725.87|2725.87|2725.97|2725.97|2725.97|2725.97|2725.87|2725.87|0
1633956620000|2021-10-11 12:50:20|2725.9|2725.9|2725.78|2725.78|2725.9|2725.9|2725.78|2725.78|0
1633956650000|2021-10-11 12:50:50|2725.93|2725.93|2725.93|2725.93|2725.93|2725.93|2725.93|2725.93|0
1633956670000|2021-10-11 12:51:10|2726.17|2726.17|2726.24|2726.24|2726.24|2726.24|2726.17|2726.17|0
1633956690000|2021-10-11 12:51:30|2726.21|2726.21|2726.19|2726.19|2726.21|2726.21|2726.19|2726.19|0
1633956710000|2021-10-11 12:51:50|2726.07|2726.07|2726.07|2726.07|2726.07|2726.07|2726.07|2726.07|0
1633956750000|2021-10-11 12:52:30|2726|2726|2725.94|2725.94|2726|2726|2725.94|2725.94|0
1633956760000|2021-10-11 12:52:40|2726|2726|2726|2726|2726|2726|2726|2726|0
1633956770000|2021-10-11 12:52:50|2725.56|2725.56|2725.56|2725.56|2725.56|2725.56|2725.56|2725.56|0
1633956780000|2021-10-11 12:53:00|2725.66|2725.66|2725.73|2725.73|2725.73|2725.73|2725.61|2725.61|0
1633956790000|2021-10-11 12:53:10|2725.48|2725.48|2725.48|2725.48|2725.48|2725.48|2725.48|2725.48|0
1633956800000|2021-10-11 12:53:20|2725.53|2725.53|2725.53|2725.53|2725.53|2725.53|2725.53|2725.53|0
1633956820000|2021-10-11 12:53:40|2725.41|2725.41|2725.41|2725.41|2725.41|2725.41|2725.41|2725.41|0
1633956830000|2021-10-11 12:53:50|2725.34|2725.34|2725.34|2725.34|2725.34|2725.34|2725.34|2725.34|0
1633956840000|2021-10-11 12:54:00|2725.64|2725.64|2725.64|2725.64|2725.64|2725.64|2725.64|2725.64|0
1633956860000|2021-10-11 12:54:20|2725.7|2725.7|2725.7|2725.7|2725.7|2725.7|2725.7|2725.7|0
1633956870000|2021-10-11 12:54:30|2725.56|2725.56|2725.56|2725.56|2725.56|2725.56|2725.56|2725.56|0
1633956900000|2021-10-11 12:55:00|2725.7|2725.7|2725.74|2725.74|2726.18|2726.18|2725.7|2725.7|0
1633956910000|2021-10-11 12:55:10|2725.66|2725.66|2725.66|2725.66|2725.66|2725.66|2725.66|2725.66|0
1633956920000|2021-10-11 12:55:20|2725.81|2725.81|2725.92|2725.92|2725.92|2725.92|2725.81|2725.81|0
1633956960000|2021-10-11 12:56:00|2725.87|2725.87|2725.82|2725.82|2725.94|2725.94|2725.82|2725.82|0
1633956970000|2021-10-11 12:56:10|2725.53|2725.53|2725.53|2725.53|2725.53|2725.53|2725.53|2725.53|0
1633956980000|2021-10-11 12:56:20|2725.47|2725.47|2725.47|2725.47|2725.47|2725.47|2725.47|2725.47|0
1633957030000|2021-10-11 12:57:10|2725.54|2725.54|2725.77|2725.77|2725.77|2725.77|2725.54|2725.54|0
1633957060000|2021-10-11 12:57:40|2725.66|2725.66|2725.56|2725.56|2725.66|2725.66|2725.56|2725.56|0
1633957070000|2021-10-11 12:57:50|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|0
1633957080000|2021-10-11 12:58:00|2725.39|2725.39|2725.29|2725.29|2725.39|2725.39|2725.29|2725.29|0
1633957090000|2021-10-11 12:58:10|2725.22|2725.22|2725.22|2725.22|2725.28|2725.28|2725.22|2725.22|0
1633957100000|2021-10-11 12:58:20|2725.11|2725.11|2725.11|2725.11|2725.11|2725.11|2725.11|2725.11|0
1633957110000|2021-10-11 12:58:30|2725.25|2725.25|2725.13|2725.13|2725.25|2725.25|2725.13|2725.13|0
1633957130000|2021-10-11 12:58:50|2725.2|2725.2|2725.13|2725.13|2725.2|2725.2|2725.13|2725.13|0
1633957170000|2021-10-11 12:59:30|2725.28|2725.28|2725.21|2725.21|2725.28|2725.28|2725.21|2725.21|0
1633957190000|2021-10-11 12:59:50|2725.36|2725.36|2725.49|2725.49|2725.49|2725.49|2725.36|2725.36|0
1633957200000|2021-10-11 13:00:00|2725.7|2725.7|2725.12|2725.12|2725.7|2725.7|2725.12|2725.12|0
1633957210000|2021-10-11 13:00:10|2725.27|2725.27|2725.51|2725.51|2725.51|2725.51|2725.27|2725.27|0
1633957220000|2021-10-11 13:00:20|2725.55|2725.55|2725.59|2725.59|2725.59|2725.59|2725.55|2725.55|0
1633957230000|2021-10-11 13:00:30|2725.53|2725.53|2725.53|2725.53|2725.53|2725.53|2725.53|2725.53|0
1633957240000|2021-10-11 13:00:40|2725.65|2725.65|2725.78|2725.78|2725.78|2725.78|2725.65|2725.65|0
1633957260000|2021-10-11 13:01:00|2725.92|2725.92|2726.06|2726.06|2726.06|2726.06|2725.92|2725.92|0
1633957290000|2021-10-11 13:01:30|2726.19|2726.19|2726.19|2726.19|2726.19|2726.19|2726.19|2726.19|0
1633957300000|2021-10-11 13:01:40|2726.27|2726.27|2726.64|2726.64|2726.64|2726.64|2726.27|2726.27|0
1633957310000|2021-10-11 13:01:50|2726.57|2726.57|2726.7|2726.7|2726.7|2726.7|2726.57|2726.57|0
1633957320000|2021-10-11 13:02:00|2726.63|2726.63|2726.77|2726.77|2726.77|2726.77|2726.63|2726.63|0
1633957330000|2021-10-11 13:02:10|2726.72|2726.72|2726.62|2726.62|2726.72|2726.72|2726.62|2726.62|0
1633957360000|2021-10-11 13:02:40|2726.48|2726.48|2726.6|2726.6|2726.6|2726.6|2726.48|2726.48|0
1633957380000|2021-10-11 13:03:00|2726.66|2726.66|2726.72|2726.72|2726.72|2726.72|2726.59|2726.59|0
1633957390000|2021-10-11 13:03:10|2726.83|2726.83|2726.98|2726.98|2726.98|2726.98|2726.83|2726.83|0
1633957420000|2021-10-11 13:03:40|2726.79|2726.79|2726.64|2726.64|2726.79|2726.79|2726.64|2726.64|0
1633957440000|2021-10-11 13:04:00|2726.79|2726.79|2727.08|2727.08|2727.23|2727.23|2726.79|2726.79|0
1633957450000|2021-10-11 13:04:10|2727.15|2727.15|2727.15|2727.15|2727.15|2727.15|2727.15|2727.15|0
1633957460000|2021-10-11 13:04:20|2726.85|2726.85|2726.98|2726.98|2726.98|2726.98|2726.85|2726.85|0
1633957470000|2021-10-11 13:04:30|2727.43|2727.43|2727.57|2727.57|2727.57|2727.57|2727.37|2727.37|0
1633957510000|2021-10-11 13:05:10|2727.63|2727.63|2727.84|2727.84|2727.84|2727.84|2727.59|2727.59|0
1633957530000|2021-10-11 13:05:30|2727.79|2727.79|2727.73|2727.73|2727.79|2727.79|2727.73|2727.73|0
1633957540000|2021-10-11 13:05:40|2727.69|2727.69|2727.94|2727.94|2727.95|2727.95|2727.69|2727.69|0
1633957550000|2021-10-11 13:05:50|2728.04|2728.04|2728.05|2728.05|2728.21|2728.21|2728.04|2728.04|0
1633957560000|2021-10-11 13:06:00|2728.09|2728.09|2728.12|2728.12|2728.12|2728.12|2728.06|2728.06|0
1633957570000|2021-10-11 13:06:10|2728.09|2728.09|2728.22|2728.22|2728.22|2728.22|2728.09|2728.09|0
1633957580000|2021-10-11 13:06:20|2728.1|2728.1|2728.23|2728.23|2728.23|2728.23|2728.07|2728.07|0
1633957590000|2021-10-11 13:06:30|2728.29|2728.29|2728.39|2728.39|2728.39|2728.39|2728.29|2728.29|0
1633957600000|2021-10-11 13:06:40|2728.33|2728.33|2728.26|2728.26|2728.33|2728.33|2728.22|2728.22|0
1633957610000|2021-10-11 13:06:50|2728.33|2728.33|2728.38|2728.38|2728.4|2728.4|2728.33|2728.33|0
1633957620000|2021-10-11 13:07:00|2728.35|2728.35|2728.28|2728.28|2728.35|2728.35|2728.28|2728.28|0
1633957630000|2021-10-11 13:07:10|2728.19|2728.19|2727.99|2727.99|2728.19|2728.19|2727.94|2727.94|0
1633957650000|2021-10-11 13:07:30|2728.11|2728.11|2728.04|2728.04|2728.12|2728.12|2728.02|2728.02|0
1633957660000|2021-10-11 13:07:40|2728.02|2728.02|2728.19|2728.19|2728.19|2728.19|2728.02|2728.02|0
1633957670000|2021-10-11 13:07:50|2728.21|2728.21|2728.39|2728.39|2728.39|2728.39|2728.19|2728.19|0
1633957680000|2021-10-11 13:08:00|2728.63|2728.63|2728.85|2728.85|2728.85|2728.85|2728.49|2728.49|0
1633957720000|2021-10-11 13:08:40|2728.89|2728.89|2729.03|2729.03|2729.03|2729.03|2728.89|2728.89|0
1633957730000|2021-10-11 13:08:50|2729.05|2729.05|2729.06|2729.06|2729.06|2729.06|2729.05|2729.05|0
1633957740000|2021-10-11 13:09:00|2728.91|2728.91|2729.16|2729.16|2729.16|2729.16|2728.91|2728.91|0
1633957750000|2021-10-11 13:09:10|2729.1|2729.1|2729.1|2729.1|2729.1|2729.1|2729.1|2729.1|0
1633957760000|2021-10-11 13:09:20|2728.95|2728.95|2728.88|2728.88|2728.95|2728.95|2728.88|2728.88|0
1633957770000|2021-10-11 13:09:30|2728.85|2728.85|2728.73|2728.73|2728.85|2728.85|2728.73|2728.73|0
1633957800000|2021-10-11 13:10:00|2728.67|2728.67|2728.85|2728.85|2728.85|2728.85|2728.67|2728.67|0
1633957810000|2021-10-11 13:10:10|2728.74|2728.74|2728.74|2728.74|2728.74|2728.74|2728.74|2728.74|0
1633957830000|2021-10-11 13:10:30|2728.62|2728.62|2728.62|2728.62|2728.62|2728.62|2728.62|2728.62|0
1633957840000|2021-10-11 13:10:40|2728.27|2728.27|2728.27|2728.27|2728.27|2728.27|2728.27|2728.27|0
1633957860000|2021-10-11 13:11:00|2727.99|2727.99|2727.99|2727.99|2727.99|2727.99|2727.99|2727.99|0
1633957870000|2021-10-11 13:11:10|2728.01|2728.01|2728.01|2728.01|2728.01|2728.01|2728.01|2728.01|0
1633957880000|2021-10-11 13:11:20|2728.11|2728.11|2728.11|2728.11|2728.11|2728.11|2728.11|2728.11|0
1633957890000|2021-10-11 13:11:30|2728.16|2728.16|2728.16|2728.16|2728.16|2728.16|2728.16|2728.16|0
1633957920000|2021-10-11 13:12:00|2728.06|2728.06|2727.92|2727.92|2728.06|2728.06|2727.92|2727.92|0
1633957930000|2021-10-11 13:12:10|2728.03|2728.03|2728.03|2728.03|2728.03|2728.03|2728.03|2728.03|0
1633957940000|2021-10-11 13:12:20|2728.09|2728.09|2728.29|2728.29|2728.29|2728.29|2728.09|2728.09|0
1633957970000|2021-10-11 13:12:50|2728.27|2728.27|2728.26|2728.26|2728.27|2728.27|2728.26|2728.26|0
1633957980000|2021-10-11 13:13:00|2728.39|2728.39|2728.64|2728.64|2728.64|2728.64|2728.39|2728.39|0
1633957990000|2021-10-11 13:13:10|2728.79|2728.79|2728.79|2728.79|2728.79|2728.79|2728.79|2728.79|0
1633958000000|2021-10-11 13:13:20|2728.85|2728.85|2729.09|2729.09|2729.09|2729.09|2728.85|2728.85|0
1633958030000|2021-10-11 13:13:50|2729.13|2729.13|2729.13|2729.13|2729.13|2729.13|2729.13|2729.13|0
1633958040000|2021-10-11 13:14:00|2729.19|2729.19|2729.47|2729.47|2729.47|2729.47|2729.12|2729.12|0
1633958050000|2021-10-11 13:14:10|2729.33|2729.33|2729.97|2729.97|2730.03|2730.03|2729.33|2729.33|0
1633958060000|2021-10-11 13:14:20|2729.9|2729.9|2730.14|2730.14|2730.14|2730.14|2729.9|2729.9|0
1633958070000|2021-10-11 13:14:30|2730.13|2730.13|2730.16|2730.16|2730.16|2730.16|2730.09|2730.09|0
1633958080000|2021-10-11 13:14:40|2730.14|2730.14|2730.27|2730.27|2730.27|2730.27|2730.14|2730.14|0
1633958090000|2021-10-11 13:14:50|2730.12|2730.12|2730.21|2730.21|2730.21|2730.21|2730.1|2730.1|0
1633958100000|2021-10-11 13:15:00|2730.06|2730.06|2730.35|2730.35|2730.35|2730.35|2730.06|2730.06|0
1633958130000|2021-10-11 13:15:30|2730.3|2730.3|2730.1|2730.1|2730.3|2730.3|2730.1|2730.1|0
1633958140000|2021-10-11 13:15:40|2730.03|2730.03|2730.03|2730.03|2730.03|2730.03|2730.03|2730.03|0
1633958150000|2021-10-11 13:15:50|2730.17|2730.17|2730.17|2730.17|2730.17|2730.17|2730.17|2730.17|0
1633958160000|2021-10-11 13:16:00|2730.32|2730.32|2730.32|2730.32|2730.32|2730.32|2730.32|2730.32|0
1633958180000|2021-10-11 13:16:20|2730.38|2730.38|2730.38|2730.38|2730.38|2730.38|2730.38|2730.38|0
1633958190000|2021-10-11 13:16:30|2730.53|2730.53|2730.81|2730.81|2730.81|2730.81|2730.53|2730.53|0
1633958220000|2021-10-11 13:17:00|2730.88|2730.88|2731.08|2731.08|2731.1|2731.1|2730.88|2730.88|0
1633958230000|2021-10-11 13:17:10|2730.87|2730.87|2730.87|2730.87|2730.87|2730.87|2730.87|2730.87|0
1633958250000|2021-10-11 13:17:30|2730.8|2730.8|2730.8|2730.8|2730.8|2730.8|2730.8|2730.8|0
1633958260000|2021-10-11 13:17:40|2730.66|2730.66|2730.66|2730.66|2730.66|2730.66|2730.66|2730.66|0
1633958270000|2021-10-11 13:17:50|2730.59|2730.59|2730.59|2730.59|2730.59|2730.59|2730.59|2730.59|0
1633958280000|2021-10-11 13:18:00|2730.54|2730.54|2730.54|2730.54|2730.54|2730.54|2730.54|2730.54|0
1633958290000|2021-10-11 13:18:10|2730.48|2730.48|2730.42|2730.42|2730.48|2730.48|2730.42|2730.42|0
1633958300000|2021-10-11 13:18:20|2730.46|2730.46|2730.46|2730.46|2730.46|2730.46|2730.46|2730.46|0
1633958310000|2021-10-11 13:18:30|2730.66|2730.66|2730.56|2730.56|2730.66|2730.66|2730.56|2730.56|0
1633958320000|2021-10-11 13:18:40|2730.5|2730.5|2730.5|2730.5|2730.5|2730.5|2730.5|2730.5|0
1633958330000|2021-10-11 13:18:50|2730.54|2730.54|2730.58|2730.58|2730.71|2730.71|2730.54|2730.54|0
1633958340000|2021-10-11 13:19:00|2730.47|2730.47|2730.47|2730.47|2730.47|2730.47|2730.47|2730.47|0
1633958370000|2021-10-11 13:19:30|2730.5|2730.5|2730.38|2730.38|2730.5|2730.5|2730.38|2730.38|0
1633958380000|2021-10-11 13:19:40|2730.45|2730.45|2730.45|2730.45|2730.45|2730.45|2730.45|2730.45|0
1633958400000|2021-10-11 13:20:00|2730.39|2730.39|2730.39|2730.39|2730.39|2730.39|2730.39|2730.39|0
1633958410000|2021-10-11 13:20:10|2730.38|2730.38|2730.38|2730.38|2730.38|2730.38|2730.31|2730.31|0
1633958450000|2021-10-11 13:20:50|2730.39|2730.39|2730.34|2730.34|2730.39|2730.39|2730.34|2730.34|0
1633958460000|2021-10-11 13:21:00|2730.79|2730.79|2731.58|2731.58|2731.58|2731.58|2730.79|2730.79|0
1633958470000|2021-10-11 13:21:10|2731.52|2731.52|2731.9|2731.9|2731.96|2731.96|2731.47|2731.47|0
1633958480000|2021-10-11 13:21:20|2732.04|2732.04|2732.23|2732.23|2732.23|2732.23|2732.04|2732.04|0
1633958510000|2021-10-11 13:21:50|2732.18|2732.18|2732.16|2732.16|2732.18|2732.18|2732.16|2732.16|0
1633958520000|2021-10-11 13:22:00|2732.26|2732.26|2732.09|2732.09|2732.26|2732.26|2732.09|2732.09|0
1633958530000|2021-10-11 13:22:10|2732.13|2732.13|2732.13|2732.13|2732.13|2732.13|2732.06|2732.06|0
1633958540000|2021-10-11 13:22:20|2732.06|2732.06|2732.06|2732.06|2732.13|2732.13|2732.06|2732.06|0
1633958550000|2021-10-11 13:22:30|2731.99|2731.99|2731.99|2731.99|2731.99|2731.99|2731.99|2731.99|0
1633958560000|2021-10-11 13:22:40|2732.06|2732.06|2731.93|2731.93|2732.06|2732.06|2731.72|2731.72|0
1633958570000|2021-10-11 13:22:50|2731.85|2731.85|2731.85|2731.85|2731.85|2731.85|2731.85|2731.85|0
1633958580000|2021-10-11 13:23:00|2731.95|2731.95|2732.17|2732.17|2732.17|2732.17|2731.91|2731.91|0
1633958590000|2021-10-11 13:23:10|2732.22|2732.22|2732.19|2732.19|2732.26|2732.26|2732.19|2732.19|0
1633958600000|2021-10-11 13:23:20|2732.13|2732.13|2732.35|2732.35|2732.35|2732.35|2732.13|2732.13|0
1633958610000|2021-10-11 13:23:30|2732.45|2732.45|2732.45|2732.45|2732.45|2732.45|2732.45|2732.45|0
1633958630000|2021-10-11 13:23:50|2732.51|2732.51|2732.51|2732.51|2732.51|2732.51|2732.51|2732.51|0
1633958640000|2021-10-11 13:24:00|2732.46|2732.46|2732.6|2732.6|2732.6|2732.6|2732.46|2732.46|0
1633958680000|2021-10-11 13:24:40|2732.72|2732.72|2732.72|2732.72|2732.72|2732.72|2732.72|2732.72|0
1633958700000|2021-10-11 13:25:00|2732.65|2732.65|2732.72|2732.72|2732.72|2732.72|2732.65|2732.65|0
1633958730000|2021-10-11 13:25:30|2732.65|2732.65|2732.65|2732.65|2732.65|2732.65|2732.65|2732.65|0
1633958760000|2021-10-11 13:26:00|2732.58|2732.58|2732.25|2732.25|2732.58|2732.58|2732.25|2732.25|0
1633958770000|2021-10-11 13:26:10|2732.15|2732.15|2732.7|2732.7|2732.7|2732.7|2732.15|2732.15|0
1633958790000|2021-10-11 13:26:30|2732.74|2732.74|2732.72|2732.72|2732.74|2732.74|2732.72|2732.72|0
1633958800000|2021-10-11 13:26:40|2732.76|2732.76|2732.76|2732.76|2732.76|2732.76|2732.76|2732.76|0
1633958820000|2021-10-11 13:27:00|2732.77|2732.77|2732.87|2732.87|2732.87|2732.87|2732.77|2732.77|0
1633958840000|2021-10-11 13:27:20|2732.82|2732.82|2732.78|2732.78|2732.82|2732.82|2732.78|2732.78|0
1633958850000|2021-10-11 13:27:30|2732.64|2732.64|2732.78|2732.78|2732.78|2732.78|2732.64|2732.64|0
1633958870000|2021-10-11 13:27:50|2732.8|2732.8|2732.8|2732.8|2732.8|2732.8|2732.8|2732.8|0
1633958880000|2021-10-11 13:28:00|2732.87|2732.87|2733.04|2733.04|2733.04|2733.04|2732.87|2732.87|0
1633958920000|2021-10-11 13:28:40|2732.9|2732.9|2733.06|2733.06|2733.06|2733.06|2732.9|2732.9|0
1633958940000|2021-10-11 13:29:00|2732.92|2732.92|2732.92|2732.92|2732.92|2732.92|2732.92|2732.92|0
1633958950000|2021-10-11 13:29:10|2732.84|2732.84|2732.84|2732.84|2732.84|2732.84|2732.84|2732.84|0
1633958960000|2021-10-11 13:29:20|2732.95|2732.95|2733.1|2733.1|2733.1|2733.1|2732.95|2732.95|0
1633958970000|2021-10-11 13:29:30|2733.34|2733.34|2733.39|2733.39|2733.39|2733.39|2733.34|2733.34|0
1633958980000|2021-10-11 13:29:40|2733.42|2733.42|2733.49|2733.49|2733.53|2733.53|2733.42|2733.42|0
1633958990000|2021-10-11 13:29:50|2733.59|2733.59|2734.1|2734.1|2734.1|2734.1|2733.59|2733.59|0
1633959000000|2021-10-11 13:30:00|2733.65|2733.65|2733.85|2733.85|2733.85|2733.85|2733.64|2733.64|0
1633959010000|2021-10-11 13:30:10|2733.72|2733.72|2733.72|2733.72|2733.72|2733.72|2733.72|2733.72|0
1633959020000|2021-10-11 13:30:20|2733.66|2733.66|2733.66|2733.66|2733.66|2733.66|2733.66|2733.66|0
1633959030000|2021-10-11 13:30:30|2733.69|2733.69|2733.76|2733.76|2733.76|2733.76|2733.69|2733.69|0
1633959040000|2021-10-11 13:30:40|2733.82|2733.82|2734.08|2734.08|2734.08|2734.08|2733.82|2733.82|0
1633959050000|2021-10-11 13:30:50|2733.97|2733.97|2733.9|2733.9|2734.08|2734.08|2733.9|2733.9|0
1633959060000|2021-10-11 13:31:00|2733.94|2733.94|2733.89|2733.89|2733.94|2733.94|2733.85|2733.85|0
1633959070000|2021-10-11 13:31:10|2734.03|2734.03|2734.03|2734.03|2734.03|2734.03|2734.03|2734.03|0
1633959080000|2021-10-11 13:31:20|2733.93|2733.93|2733.8|2733.8|2733.93|2733.93|2733.74|2733.74|0
1633959090000|2021-10-11 13:31:30|2733.73|2733.73|2733.18|2733.18|2733.73|2733.73|2733.18|2733.18|0
1633959100000|2021-10-11 13:31:40|2733.13|2733.13|2732.86|2732.86|2733.13|2733.13|2732.86|2732.86|0
1633959110000|2021-10-11 13:31:50|2732.9|2732.9|2732.9|2732.9|2732.9|2732.9|2732.9|2732.9|0
1633959120000|2021-10-11 13:32:00|2732.79|2732.79|2733.05|2733.05|2733.05|2733.05|2732.79|2732.79|0
1633959130000|2021-10-11 13:32:10|2733.08|2733.08|2732.79|2732.79|2733.08|2733.08|2732.79|2732.79|0
1633959140000|2021-10-11 13:32:20|2732.73|2732.73|2733.87|2733.87|2733.87|2733.87|2732.73|2732.73|0
1633959150000|2021-10-11 13:32:30|2733.93|2733.93|2734.14|2734.14|2734.14|2734.14|2733.93|2733.93|0
1633959160000|2021-10-11 13:32:40|2734.24|2734.24|2734.24|2734.24|2734.24|2734.24|2734.24|2734.24|0
1633959170000|2021-10-11 13:32:50|2734.54|2734.54|2734.6|2734.6|2734.6|2734.6|2734.54|2734.54|0
1633959180000|2021-10-11 13:33:00|2734.75|2734.75|2734.95|2734.95|2734.95|2734.95|2734.75|2734.75|0
1633959190000|2021-10-11 13:33:10|2734.99|2734.99|2735.04|2735.04|2735.04|2735.04|2734.91|2734.91|0
1633959200000|2021-10-11 13:33:20|2735.08|2735.08|2735.4|2735.4|2735.4|2735.4|2735.08|2735.08|0
1633959210000|2021-10-11 13:33:30|2735.47|2735.47|2737.01|2737.01|2737.01|2737.01|2735.47|2735.47|0
1633959220000|2021-10-11 13:33:40|2736.91|2736.91|2736.67|2736.67|2736.91|2736.91|2736.47|2736.47|0
1633959230000|2021-10-11 13:33:50|2736.73|2736.73|2737|2737|2737|2737|2736.73|2736.73|0
1633959240000|2021-10-11 13:34:00|2736.87|2736.87|2737.03|2737.03|2737.15|2737.15|2736.87|2736.87|0
1633959250000|2021-10-11 13:34:10|2737.04|2737.04|2736.75|2736.75|2737.11|2737.11|2736.75|2736.75|0
1633959260000|2021-10-11 13:34:20|2736.71|2736.71|2736.65|2736.65|2736.71|2736.71|2736.65|2736.65|0
1633959270000|2021-10-11 13:34:30|2736.58|2736.58|2736.26|2736.26|2736.58|2736.58|2736.26|2736.26|0
1633959280000|2021-10-11 13:34:40|2735.97|2735.97|2735.36|2735.36|2735.97|2735.97|2735.36|2735.36|0
1633959290000|2021-10-11 13:34:50|2735.3|2735.3|2735.1|2735.1|2735.3|2735.3|2735.04|2735.04|0
1633959300000|2021-10-11 13:35:00|2735.17|2735.17|2736.33|2736.33|2736.33|2736.33|2735.11|2735.11|0
1633959310000|2021-10-11 13:35:10|2736.18|2736.18|2736.11|2736.11|2736.22|2736.22|2736.11|2736.11|0
1633959320000|2021-10-11 13:35:20|2736.18|2736.18|2735.91|2735.91|2736.18|2736.18|2735.91|2735.91|0
1633959330000|2021-10-11 13:35:30|2735.84|2735.84|2735.78|2735.78|2735.84|2735.84|2735.78|2735.78|0
1633959340000|2021-10-11 13:35:40|2735.72|2735.72|2735.72|2735.72|2735.72|2735.72|2735.72|2735.72|0
1633959350000|2021-10-11 13:35:50|2735.78|2735.78|2735.74|2735.74|2735.85|2735.85|2735.74|2735.74|0
1633959360000|2021-10-11 13:36:00|2735.58|2735.58|2735.44|2735.44|2735.59|2735.59|2735.44|2735.44|0
1633959370000|2021-10-11 13:36:10|2735.49|2735.49|2735.84|2735.84|2735.84|2735.84|2735.49|2735.49|0
1633959380000|2021-10-11 13:36:20|2735.73|2735.73|2735|2735|2735.73|2735.73|2735|2735|0
1633959390000|2021-10-11 13:36:30|2735.03|2735.03|2735.05|2735.05|2735.05|2735.05|2735.03|2735.03|0
1633959400000|2021-10-11 13:36:40|2734.91|2734.91|2734.87|2734.87|2734.91|2734.91|2734.76|2734.76|0
1633959410000|2021-10-11 13:36:50|2734.93|2734.93|2735.18|2735.18|2735.18|2735.18|2734.93|2734.93|0
1633959420000|2021-10-11 13:37:00|2735.11|2735.11|2735.11|2735.11|2735.11|2735.11|2735.11|2735.11|0
1633959440000|2021-10-11 13:37:20|2734.9|2734.9|2734.9|2734.9|2734.9|2734.9|2734.9|2734.9|0
1633959450000|2021-10-11 13:37:30|2735.16|2735.16|2734.88|2734.88|2735.16|2735.16|2734.88|2734.88|0
1633959460000|2021-10-11 13:37:40|2733.99|2733.99|2733.75|2733.75|2733.99|2733.99|2733.75|2733.75|0
1633959470000|2021-10-11 13:37:50|2733.9|2733.9|2733.75|2733.75|2733.9|2733.9|2733.75|2733.75|0
1633959480000|2021-10-11 13:38:00|2733.69|2733.69|2733.71|2733.71|2733.84|2733.84|2733.69|2733.69|0
1633959490000|2021-10-11 13:38:10|2733.84|2733.84|2733.57|2733.57|2733.84|2733.84|2733.57|2733.57|0
1633959500000|2021-10-11 13:38:20|2733.62|2733.62|2733.62|2733.62|2733.62|2733.62|2733.62|2733.62|0
1633959510000|2021-10-11 13:38:30|2733.75|2733.75|2733.32|2733.32|2733.75|2733.75|2733.32|2733.32|0
1633959520000|2021-10-11 13:38:40|2733.02|2733.02|2732.81|2732.81|2733.02|2733.02|2732.81|2732.81|0
1633959530000|2021-10-11 13:38:50|2732.95|2732.95|2733.09|2733.09|2733.09|2733.09|2732.95|2732.95|0
1633959540000|2021-10-11 13:39:00|2733.4|2733.4|2733.14|2733.14|2733.4|2733.4|2733.14|2733.14|0
1633959550000|2021-10-11 13:39:10|2733.29|2733.29|2733.16|2733.16|2733.29|2733.29|2733.16|2733.16|0
1633959560000|2021-10-11 13:39:20|2733.01|2733.01|2732.74|2732.74|2733.01|2733.01|2732.74|2732.74|0
1633959570000|2021-10-11 13:39:30|2732.73|2732.73|2732.01|2732.01|2732.73|2732.73|2732.01|2732.01|0
1633959580000|2021-10-11 13:39:40|2731.95|2731.95|2731.95|2731.95|2731.95|2731.95|2731.95|2731.95|0
1633959590000|2021-10-11 13:39:50|2732.05|2732.05|2731.99|2731.99|2732.05|2732.05|2731.99|2731.99|0
1633959600000|2021-10-11 13:40:00|2732.29|2732.29|2732.63|2732.63|2732.63|2732.63|2732.22|2732.22|0
1633959620000|2021-10-11 13:40:20|2732.53|2732.53|2732.53|2732.53|2732.53|2732.53|2732.53|2732.53|0
1633959630000|2021-10-11 13:40:30|2732.67|2732.67|2732.86|2732.86|2732.93|2732.93|2732.67|2732.67|0
1633959640000|2021-10-11 13:40:40|2733.15|2733.15|2733.15|2733.15|2733.15|2733.15|2733.15|2733.15|0
1633959650000|2021-10-11 13:40:50|2733.12|2733.12|2733.12|2733.12|2733.12|2733.12|2733.12|2733.12|0
1633959660000|2021-10-11 13:41:00|2732.59|2732.59|2732.59|2732.59|2732.59|2732.59|2732.59|2732.59|0
1633959670000|2021-10-11 13:41:10|2732.44|2732.44|2732.12|2732.12|2732.44|2732.44|2732.12|2732.12|0
1633959680000|2021-10-11 13:41:20|2731.98|2731.98|2731.98|2731.98|2731.98|2731.98|2731.98|2731.98|0
1633959690000|2021-10-11 13:41:30|2732.42|2732.42|2732.42|2732.42|2732.42|2732.42|2732.42|2732.42|0
1633959700000|2021-10-11 13:41:40|2732.49|2732.49|2733.28|2733.28|2733.28|2733.28|2732.49|2732.49|0
1633959710000|2021-10-11 13:41:50|2733.35|2733.35|2733.49|2733.49|2733.49|2733.49|2733.35|2733.35|0
1633959730000|2021-10-11 13:42:10|2733.52|2733.52|2733.59|2733.59|2733.59|2733.59|2733.52|2733.52|0
1633959740000|2021-10-11 13:42:20|2733.73|2733.73|2733.98|2733.98|2733.98|2733.98|2733.73|2733.73|0
1633959750000|2021-10-11 13:42:30|2734.09|2734.09|2734.09|2734.09|2734.09|2734.09|2734.09|2734.09|0
1633959760000|2021-10-11 13:42:40|2734.06|2734.06|2734.06|2734.06|2734.06|2734.06|2734.06|2734.06|0
1633959770000|2021-10-11 13:42:50|2734.04|2734.04|2734.09|2734.09|2734.09|2734.09|2734.04|2734.04|0
1633959780000|2021-10-11 13:43:00|2734.97|2734.97|2735.24|2735.24|2735.24|2735.24|2734.97|2734.97|0
1633959790000|2021-10-11 13:43:10|2735.2|2735.2|2735.2|2735.2|2735.2|2735.2|2735.2|2735.2|0
1633959800000|2021-10-11 13:43:20|2735.15|2735.15|2735.29|2735.29|2735.29|2735.29|2735.15|2735.15|0
1633959810000|2021-10-11 13:43:30|2735.21|2735.21|2735.19|2735.19|2735.21|2735.21|2735.16|2735.16|0
1633959820000|2021-10-11 13:43:40|2735.13|2735.13|2735.13|2735.13|2735.13|2735.13|2735.13|2735.13|0
1633959830000|2021-10-11 13:43:50|2735.24|2735.24|2735.54|2735.54|2735.54|2735.54|2735.24|2735.24|0
1633959840000|2021-10-11 13:44:00|2735.74|2735.74|2735.8|2735.8|2735.8|2735.8|2735.74|2735.74|0
1633959850000|2021-10-11 13:44:10|2735.87|2735.87|2735.98|2735.98|2735.98|2735.98|2735.87|2735.87|0
1633959860000|2021-10-11 13:44:20|2736.12|2736.12|2736.16|2736.16|2736.16|2736.16|2736.12|2736.12|0
1633959870000|2021-10-11 13:44:30|2736.1|2736.1|2736.1|2736.1|2736.1|2736.1|2736.1|2736.1|0
1633959880000|2021-10-11 13:44:40|2735.99|2735.99|2735.99|2735.99|2735.99|2735.99|2735.99|2735.99|0
1633959890000|2021-10-11 13:44:50|2736.14|2736.14|2736.14|2736.14|2736.14|2736.14|2736.14|2736.14|0
1633959900000|2021-10-11 13:45:00|2736.2|2736.2|2736.2|2736.2|2736.2|2736.2|2736.2|2736.2|0
1633959910000|2021-10-11 13:45:10|2736.26|2736.26|2736.12|2736.12|2736.26|2736.26|2736.12|2736.12|0
1633959920000|2021-10-11 13:45:20|2736.17|2736.17|2736.28|2736.28|2736.28|2736.28|2736.17|2736.17|0
1633959930000|2021-10-11 13:45:30|2736.41|2736.41|2736.41|2736.41|2736.41|2736.41|2736.41|2736.41|0
1633959940000|2021-10-11 13:45:40|2736.99|2736.99|2737.01|2737.01|2737.01|2737.01|2736.99|2736.99|0
1633959960000|2021-10-11 13:46:00|2737.19|2737.19|2737.4|2737.4|2737.45|2737.45|2737.19|2737.19|0
1633959970000|2021-10-11 13:46:10|2737.55|2737.55|2737.55|2737.55|2737.6|2737.6|2737.55|2737.55|0
1633959980000|2021-10-11 13:46:20|2737.47|2737.47|2737.58|2737.58|2737.58|2737.58|2737.47|2737.47|0
1633959990000|2021-10-11 13:46:30|2737.73|2737.73|2737.73|2737.73|2737.73|2737.73|2737.73|2737.73|0
1633960000000|2021-10-11 13:46:40|2737.85|2737.85|2737.85|2737.85|2737.85|2737.85|2737.85|2737.85|0
1633960010000|2021-10-11 13:46:50|2737.91|2737.91|2737.76|2737.76|2738.02|2738.02|2737.76|2737.76|0
1633960020000|2021-10-11 13:47:00|2737.74|2737.74|2737.74|2737.74|2737.74|2737.74|2737.74|2737.74|0
1633960030000|2021-10-11 13:47:10|2737.76|2737.76|2738|2738|2738|2738|2737.76|2737.76|0
1633960040000|2021-10-11 13:47:20|2738.22|2738.22|2738.49|2738.49|2738.49|2738.49|2738.22|2738.22|0
1633960050000|2021-10-11 13:47:30|2738.36|2738.36|2738.36|2738.36|2738.36|2738.36|2738.36|2738.36|0
1633960070000|2021-10-11 13:47:50|2738.32|2738.32|2738.32|2738.32|2738.32|2738.32|2738.32|2738.32|0
1633960080000|2021-10-11 13:48:00|2738.37|2738.37|2738.46|2738.46|2738.51|2738.51|2738.37|2738.37|0
1633960090000|2021-10-11 13:48:10|2738.39|2738.39|2738.04|2738.04|2738.39|2738.39|2738.04|2738.04|0
1633960100000|2021-10-11 13:48:20|2738.1|2738.1|2738.1|2738.1|2738.1|2738.1|2738.1|2738.1|0
1633960110000|2021-10-11 13:48:30|2738.16|2738.16|2738.16|2738.16|2738.16|2738.16|2738.16|2738.16|0
1633960120000|2021-10-11 13:48:40|2738.24|2738.24|2738.24|2738.24|2738.24|2738.24|2738.24|2738.24|0
1633960130000|2021-10-11 13:48:50|2738.41|2738.41|2738.73|2738.73|2738.73|2738.73|2738.41|2738.41|0
1633960140000|2021-10-11 13:49:00|2738.68|2738.68|2738.55|2738.55|2738.68|2738.68|2738.55|2738.55|0
1633960150000|2021-10-11 13:49:10|2738.42|2738.42|2738.35|2738.35|2738.42|2738.42|2738.35|2738.35|0
1633960170000|2021-10-11 13:49:30|2738.48|2738.48|2738.17|2738.17|2738.48|2738.48|2738.17|2738.17|0
1633960190000|2021-10-11 13:49:50|2738.02|2738.02|2738.12|2738.12|2738.12|2738.12|2738.02|2738.02|0
1633960200000|2021-10-11 13:50:00|2738.16|2738.16|2738.16|2738.16|2738.16|2738.16|2738.16|2738.16|0
1633960210000|2021-10-11 13:50:10|2738.2|2738.2|2738.26|2738.26|2738.26|2738.26|2738.2|2738.2|0
1633960220000|2021-10-11 13:50:20|2738.32|2738.32|2738.25|2738.25|2738.45|2738.45|2738.25|2738.25|0
1633960240000|2021-10-11 13:50:40|2738.18|2738.18|2738.18|2738.18|2738.18|2738.18|2738.18|2738.18|0
1633960250000|2021-10-11 13:50:50|2738.24|2738.24|2738.58|2738.58|2738.58|2738.58|2738.24|2738.24|0
1633960260000|2021-10-11 13:51:00|2738.73|2738.73|2738.83|2738.83|2738.94|2738.94|2738.73|2738.73|0
1633960290000|2021-10-11 13:51:30|2738.97|2738.97|2738.97|2738.97|2738.97|2738.97|2738.97|2738.97|0
1633960300000|2021-10-11 13:51:40|2739.12|2739.12|2739.12|2739.12|2739.12|2739.12|2739.12|2739.12|0
1633960310000|2021-10-11 13:51:50|2739.26|2739.26|2739.38|2739.38|2739.38|2739.38|2739.12|2739.12|0
1633960320000|2021-10-11 13:52:00|2739.26|2739.26|2739.26|2739.26|2739.26|2739.26|2739.26|2739.26|0
1633960330000|2021-10-11 13:52:10|2739.46|2739.46|2739.32|2739.32|2739.46|2739.46|2739.32|2739.32|0
1633960360000|2021-10-11 13:52:40|2739.25|2739.25|2738.86|2738.86|2739.25|2739.25|2738.86|2738.86|0
1633960370000|2021-10-11 13:52:50|2738.93|2738.93|2739.27|2739.27|2739.27|2739.27|2738.93|2738.93|0
1633960380000|2021-10-11 13:53:00|2739.35|2739.35|2739.55|2739.55|2739.55|2739.55|2739.35|2739.35|0
1633960390000|2021-10-11 13:53:10|2739.67|2739.67|2739.57|2739.57|2739.67|2739.67|2739.57|2739.57|0
1633960400000|2021-10-11 13:53:20|2739.68|2739.68|2739.74|2739.74|2739.74|2739.74|2739.68|2739.68|0
1633960420000|2021-10-11 13:53:40|2739.67|2739.67|2739.56|2739.56|2739.67|2739.67|2739.56|2739.56|0
1633960430000|2021-10-11 13:53:50|2739.53|2739.53|2739.42|2739.42|2739.53|2739.53|2739.42|2739.42|0
1633960450000|2021-10-11 13:54:10|2739.62|2739.62|2739.74|2739.74|2739.74|2739.74|2739.62|2739.62|0
1633960470000|2021-10-11 13:54:30|2739.87|2739.87|2739.87|2739.87|2739.87|2739.87|2739.87|2739.87|0
1633960480000|2021-10-11 13:54:40|2740.2|2740.2|2740|2740|2740.2|2740.2|2740|2740|0
1633960500000|2021-10-11 13:55:00|2740.26|2740.26|2740.71|2740.71|2740.71|2740.71|2740.26|2740.26|0
1633960510000|2021-10-11 13:55:10|2740.84|2740.84|2741.21|2741.21|2741.26|2741.26|2740.84|2740.84|0
1633960520000|2021-10-11 13:55:20|2741.14|2741.14|2741.08|2741.08|2741.17|2741.17|2741.08|2741.08|0
1633960530000|2021-10-11 13:55:30|2741.14|2741.14|2741.36|2741.36|2741.62|2741.62|2741.14|2741.14|0
1633960540000|2021-10-11 13:55:40|2741.49|2741.49|2741.27|2741.27|2741.49|2741.49|2741.27|2741.27|0
1633960550000|2021-10-11 13:55:50|2741.17|2741.17|2741.06|2741.06|2741.17|2741.17|2741.03|2741.03|0
1633960560000|2021-10-11 13:56:00|2740.93|2740.93|2741.23|2741.23|2741.23|2741.23|2740.93|2740.93|0
1633960570000|2021-10-11 13:56:10|2741.28|2741.28|2740.67|2740.67|2741.28|2741.28|2740.67|2740.67|0
1633960580000|2021-10-11 13:56:20|2740.54|2740.54|2740.54|2740.54|2740.54|2740.54|2740.54|2740.54|0
1633960590000|2021-10-11 13:56:30|2740.49|2740.49|2740.49|2740.49|2740.49|2740.49|2740.49|2740.49|0
1633960610000|2021-10-11 13:56:50|2740.34|2740.34|2740.63|2740.63|2740.63|2740.63|2740.34|2740.34|0
1633960620000|2021-10-11 13:57:00|2740.53|2740.53|2740.49|2740.49|2740.53|2740.53|2740.33|2740.33|0
1633960630000|2021-10-11 13:57:10|2740.36|2740.36|2740.49|2740.49|2740.49|2740.49|2740.36|2740.36|0
1633960640000|2021-10-11 13:57:20|2740.29|2740.29|2740.29|2740.29|2740.29|2740.29|2740.29|2740.29|0
1633960650000|2021-10-11 13:57:30|2740.15|2740.15|2740.42|2740.42|2740.42|2740.42|2740.15|2740.15|0
1633960660000|2021-10-11 13:57:40|2740.28|2740.28|2739.85|2739.85|2740.28|2740.28|2739.85|2739.85|0
1633960670000|2021-10-11 13:57:50|2739.91|2739.91|2739.57|2739.57|2739.91|2739.91|2739.57|2739.57|0
1633960680000|2021-10-11 13:58:00|2739.44|2739.44|2738.91|2738.91|2739.44|2739.44|2738.91|2738.91|0
1633960690000|2021-10-11 13:58:10|2738.78|2738.78|2738.71|2738.71|2738.78|2738.78|2738.71|2738.71|0
1633960700000|2021-10-11 13:58:20|2738.75|2738.75|2738.87|2738.87|2738.87|2738.87|2738.75|2738.75|0
1633960710000|2021-10-11 13:58:30|2738.72|2738.72|2738.79|2738.79|2738.79|2738.79|2738.72|2738.72|0
1633960720000|2021-10-11 13:58:40|2738.73|2738.73|2738.62|2738.62|2738.73|2738.73|2738.62|2738.62|0
1633960730000|2021-10-11 13:58:50|2738.68|2738.68|2738.62|2738.62|2738.68|2738.68|2738.62|2738.62|0
1633960740000|2021-10-11 13:59:00|2738.68|2738.68|2738.54|2738.54|2738.75|2738.75|2738.54|2738.54|0
1633960750000|2021-10-11 13:59:10|2738.4|2738.4|2738.4|2738.4|2738.4|2738.4|2738.4|2738.4|0
1633960760000|2021-10-11 13:59:20|2738.34|2738.34|2738.31|2738.31|2738.34|2738.34|2738.31|2738.31|0
1633960770000|2021-10-11 13:59:30|2738.25|2738.25|2738.45|2738.45|2738.69|2738.69|2738.25|2738.25|0
1633960780000|2021-10-11 13:59:40|2738.66|2738.66|2738.6|2738.6|2738.66|2738.66|2738.6|2738.6|0
1633960790000|2021-10-11 13:59:50|2738.55|2738.55|2738.6|2738.6|2738.6|2738.6|2738.55|2738.55|0
1633960800000|2021-10-11 14:00:00|2738.54|2738.54|2738.58|2738.58|2738.59|2738.59|2738.54|2738.54|0
1633960810000|2021-10-11 14:00:10|2738.63|2738.63|2738.69|2738.69|2738.69|2738.69|2738.63|2738.63|0
1633960830000|2021-10-11 14:00:30|2738.74|2738.74|2738.8|2738.8|2738.8|2738.8|2738.74|2738.74|0
1633960840000|2021-10-11 14:00:40|2738.74|2738.74|2738.74|2738.74|2738.74|2738.74|2738.74|2738.74|0
1633960850000|2021-10-11 14:00:50|2738.71|2738.71|2738.69|2738.69|2738.8|2738.8|2738.65|2738.65|0
1633960870000|2021-10-11 14:01:10|2738.63|2738.63|2738.56|2738.56|2738.63|2738.63|2738.56|2738.56|0
1633960880000|2021-10-11 14:01:20|2738.62|2738.62|2738.44|2738.44|2738.62|2738.62|2738.44|2738.44|0
1633960890000|2021-10-11 14:01:30|2738.3|2738.3|2738.23|2738.23|2738.3|2738.3|2738.23|2738.23|0
1633960900000|2021-10-11 14:01:40|2738.3|2738.3|2738.3|2738.3|2738.3|2738.3|2738.3|2738.3|0
1633960910000|2021-10-11 14:01:50|2738.32|2738.32|2738|2738|2738.32|2738.32|2738|2738|0
1633960920000|2021-10-11 14:02:00|2738.07|2738.07|2737.81|2737.81|2738.07|2738.07|2737.76|2737.76|0
1633960930000|2021-10-11 14:02:10|2737.76|2737.76|2737.9|2737.9|2737.9|2737.9|2737.64|2737.64|0
1633960940000|2021-10-11 14:02:20|2737.96|2737.96|2737.96|2737.96|2737.96|2737.96|2737.96|2737.96|0
1633960950000|2021-10-11 14:02:30|2737.95|2737.95|2737.5|2737.5|2737.96|2737.96|2737.46|2737.46|0
1633960960000|2021-10-11 14:02:40|2737.4|2737.4|2737.38|2737.38|2737.4|2737.4|2737.38|2737.38|0
1633960970000|2021-10-11 14:02:50|2737.31|2737.31|2737.31|2737.31|2737.31|2737.31|2737.31|2737.31|0
1633960980000|2021-10-11 14:03:00|2737.07|2737.07|2737.1|2737.1|2737.1|2737.1|2737.04|2737.04|0
1633960990000|2021-10-11 14:03:10|2737.04|2737.04|2737.04|2737.04|2737.04|2737.04|2737.04|2737.04|0
1633961010000|2021-10-11 14:03:30|2737.1|2737.1|2736.8|2736.8|2737.1|2737.1|2736.8|2736.8|0
1633961030000|2021-10-11 14:03:50|2736.74|2736.74|2736.5|2736.5|2736.74|2736.74|2736.5|2736.5|0
1633961050000|2021-10-11 14:04:10|2736.57|2736.57|2736.48|2736.48|2736.63|2736.63|2736.48|2736.48|0
1633961060000|2021-10-11 14:04:20|2736.28|2736.28|2736.24|2736.24|2736.28|2736.28|2736.24|2736.24|0
1633961070000|2021-10-11 14:04:30|2736.18|2736.18|2735.93|2735.93|2736.18|2736.18|2735.93|2735.93|0
1633961080000|2021-10-11 14:04:40|2735.92|2735.92|2736.18|2736.18|2736.18|2736.18|2735.92|2735.92|0
1633961100000|2021-10-11 14:05:00|2736.04|2736.04|2736.11|2736.11|2736.11|2736.11|2736.04|2736.04|0
1633961110000|2021-10-11 14:05:10|2736.17|2736.17|2736.17|2736.17|2736.17|2736.17|2736.17|2736.17|0
1633961130000|2021-10-11 14:05:30|2736.07|2736.07|2735.61|2735.61|2736.07|2736.07|2735.61|2735.61|0
1633961140000|2021-10-11 14:05:40|2735.56|2735.56|2735.48|2735.48|2735.56|2735.56|2735.48|2735.48|0
1633961150000|2021-10-11 14:05:50|2735.55|2735.55|2735.55|2735.55|2735.55|2735.55|2735.55|2735.55|0
1633961160000|2021-10-11 14:06:00|2735.48|2735.48|2735.92|2735.92|2735.92|2735.92|2735.44|2735.44|0
1633961170000|2021-10-11 14:06:10|2735.88|2735.88|2735.57|2735.57|2735.88|2735.88|2735.57|2735.57|0
1633961180000|2021-10-11 14:06:20|2735.54|2735.54|2735.41|2735.41|2735.57|2735.57|2735.41|2735.41|0
1633961190000|2021-10-11 14:06:30|2735.35|2735.35|2735.39|2735.39|2735.39|2735.39|2735.35|2735.35|0
1633961210000|2021-10-11 14:06:50|2735.24|2735.24|2735.24|2735.24|2735.24|2735.24|2735.24|2735.24|0
1633961220000|2021-10-11 14:07:00|2735.1|2735.1|2734.95|2734.95|2735.1|2735.1|2734.95|2734.95|0
1633961230000|2021-10-11 14:07:10|2734.84|2734.84|2735.27|2735.27|2735.27|2735.27|2734.84|2734.84|0
1633961240000|2021-10-11 14:07:20|2735.33|2735.33|2735.34|2735.34|2735.46|2735.46|2735.33|2735.33|0
1633961260000|2021-10-11 14:07:40|2735.46|2735.46|2735.46|2735.46|2735.46|2735.46|2735.46|2735.46|0
1633961270000|2021-10-11 14:07:50|2735.4|2735.4|2735.4|2735.4|2735.4|2735.4|2735.4|2735.4|0
1633961280000|2021-10-11 14:08:00|2735.33|2735.33|2735.04|2735.04|2735.33|2735.33|2735.04|2735.04|0
1633961290000|2021-10-11 14:08:10|2735.09|2735.09|2735.04|2735.04|2735.09|2735.09|2735.04|2735.04|0
1633961300000|2021-10-11 14:08:20|2735.21|2735.21|2735.28|2735.28|2735.28|2735.28|2735.21|2735.21|0
1633961320000|2021-10-11 14:08:40|2735.26|2735.26|2734.82|2734.82|2735.33|2735.33|2734.82|2734.82|0
1633961350000|2021-10-11 14:09:10|2734.77|2734.77|2734.64|2734.64|2734.77|2734.77|2734.64|2734.64|0
1633961360000|2021-10-11 14:09:20|2734.71|2734.71|2734.47|2734.47|2734.71|2734.71|2734.47|2734.47|0
1633961380000|2021-10-11 14:09:40|2734.76|2734.76|2734.76|2734.76|2734.76|2734.76|2734.76|2734.76|0
1633961400000|2021-10-11 14:10:00|2734.7|2734.7|2735.29|2735.29|2735.33|2735.33|2734.7|2734.7|0
1633961410000|2021-10-11 14:10:10|2735.44|2735.44|2736.56|2736.56|2736.56|2736.56|2735.44|2735.44|0
1633961430000|2021-10-11 14:10:30|2736.62|2736.62|2736.94|2736.94|2736.94|2736.94|2736.62|2736.62|0
1633961440000|2021-10-11 14:10:40|2736.81|2736.81|2736.81|2736.81|2736.81|2736.81|2736.81|2736.81|0
1633961450000|2021-10-11 14:10:50|2736.75|2736.75|2736.75|2736.75|2736.75|2736.75|2736.75|2736.75|0
1633961460000|2021-10-11 14:11:00|2736.81|2736.81|2736.51|2736.51|2736.81|2736.81|2736.51|2736.51|0
1633961470000|2021-10-11 14:11:10|2736.65|2736.65|2736.65|2736.65|2736.65|2736.65|2736.65|2736.65|0
1633961510000|2021-10-11 14:11:50|2736.71|2736.71|2736.89|2736.89|2736.89|2736.89|2736.71|2736.71|0
1633961520000|2021-10-11 14:12:00|2737.04|2737.04|2737.04|2737.04|2737.04|2737.04|2737.04|2737.04|0
1633961550000|2021-10-11 14:12:30|2737.1|2737.1|2737.15|2737.15|2737.15|2737.15|2737.1|2737.1|0
1633961560000|2021-10-11 14:12:40|2737.09|2737.09|2737.21|2737.21|2737.29|2737.29|2737.02|2737.02|0
1633961570000|2021-10-11 14:12:50|2737.19|2737.19|2737.19|2737.19|2737.19|2737.19|2737.19|2737.19|0
1633961580000|2021-10-11 14:13:00|2737.29|2737.29|2737.42|2737.42|2737.42|2737.42|2737.29|2737.29|0
1633961600000|2021-10-11 14:13:20|2737.48|2737.48|2737.55|2737.55|2737.55|2737.55|2737.48|2737.48|0
1633961620000|2021-10-11 14:13:40|2737.51|2737.51|2737.51|2737.51|2737.51|2737.51|2737.51|2737.51|0
1633961640000|2021-10-11 14:14:00|2737.48|2737.48|2737.95|2737.95|2737.95|2737.95|2737.42|2737.42|0
1633961650000|2021-10-11 14:14:10|2738.07|2738.07|2738.15|2738.15|2738.15|2738.15|2738.07|2738.07|0
1633961660000|2021-10-11 14:14:20|2738.18|2738.18|2738.3|2738.3|2738.3|2738.3|2738.18|2738.18|0
1633961670000|2021-10-11 14:14:30|2738.18|2738.18|2738.17|2738.17|2738.18|2738.18|2738.17|2738.17|0
1633961680000|2021-10-11 14:14:40|2738.41|2738.41|2738.41|2738.41|2738.41|2738.41|2738.41|2738.41|0
1633961700000|2021-10-11 14:15:00|2738.52|2738.52|2738.52|2738.52|2738.52|2738.52|2738.52|2738.52|0
1633961710000|2021-10-11 14:15:10|2738.59|2738.59|2738.72|2738.72|2738.72|2738.72|2738.59|2738.59|0
1633961720000|2021-10-11 14:15:20|2738.74|2738.74|2738.72|2738.72|2738.88|2738.88|2738.72|2738.72|0
1633961750000|2021-10-11 14:15:50|2738.69|2738.69|2738.69|2738.69|2738.69|2738.69|2738.69|2738.69|0
1633961760000|2021-10-11 14:16:00|2738.75|2738.75|2738.83|2738.83|2738.83|2738.83|2738.75|2738.75|0
1633961770000|2021-10-11 14:16:10|2738.59|2738.59|2738.76|2738.76|2738.76|2738.76|2738.59|2738.59|0
1633961780000|2021-10-11 14:16:20|2738.84|2738.84|2738.84|2738.84|2738.84|2738.84|2738.84|2738.84|0
1633961800000|2021-10-11 14:16:40|2738.78|2738.78|2738.85|2738.85|2738.85|2738.85|2738.78|2738.78|0
1633961820000|2021-10-11 14:17:00|2738.78|2738.78|2738.64|2738.64|2738.78|2738.78|2738.64|2738.64|0
1633961830000|2021-10-11 14:17:10|2738.58|2738.58|2738.58|2738.58|2738.58|2738.58|2738.58|2738.58|0
1633961840000|2021-10-11 14:17:20|2738.52|2738.52|2738.41|2738.41|2738.52|2738.52|2738.41|2738.41|0
1633961850000|2021-10-11 14:17:30|2738.27|2738.27|2738.27|2738.27|2738.27|2738.27|2738.27|2738.27|0
1633961860000|2021-10-11 14:17:40|2738.39|2738.39|2738.39|2738.39|2738.39|2738.39|2738.39|2738.39|0
1633961900000|2021-10-11 14:18:20|2738.42|2738.42|2738.61|2738.61|2738.61|2738.61|2738.42|2738.42|0
1633961910000|2021-10-11 14:18:30|2738.9|2738.9|2738.9|2738.9|2738.9|2738.9|2738.9|2738.9|0
1633961920000|2021-10-11 14:18:40|2739.02|2739.02|2739.45|2739.45|2739.45|2739.45|2739.02|2739.02|0
1633961930000|2021-10-11 14:18:50|2739.59|2739.59|2739.94|2739.94|2739.94|2739.94|2739.59|2739.59|0
1633961960000|2021-10-11 14:19:20|2740|2740|2740|2740|2740.12|2740.12|2740|2740|0
1633961980000|2021-10-11 14:19:40|2740.12|2740.12|2740.12|2740.12|2740.12|2740.12|2740.12|2740.12|0
1633962000000|2021-10-11 14:20:00|2740.07|2740.07|2740.32|2740.32|2740.45|2740.45|2740|2740|0
1633962010000|2021-10-11 14:20:10|2740.34|2740.34|2740.39|2740.39|2740.39|2740.39|2740.28|2740.28|0
1633962020000|2021-10-11 14:20:20|2740.44|2740.44|2740.3|2740.3|2740.44|2740.44|2740.3|2740.3|0
1633962030000|2021-10-11 14:20:30|2740.43|2740.43|2739.96|2739.96|2740.47|2740.47|2739.96|2739.96|0
1633962040000|2021-10-11 14:20:40|2739.9|2739.9|2740.35|2740.35|2740.41|2740.41|2739.9|2739.9|0
1633962060000|2021-10-11 14:21:00|2740.32|2740.32|2740.32|2740.32|2740.32|2740.32|2740.32|2740.32|0
1633962070000|2021-10-11 14:21:10|2740.37|2740.37|2740.27|2740.27|2740.37|2740.37|2740.27|2740.27|0
1633962090000|2021-10-11 14:21:30|2740.47|2740.47|2740.53|2740.53|2740.53|2740.53|2740.47|2740.47|0
1633962100000|2021-10-11 14:21:40|2740.48|2740.48|2740.3|2740.3|2740.48|2740.48|2740.3|2740.3|0
1633962110000|2021-10-11 14:21:50|2740.16|2740.16|2740.11|2740.11|2740.16|2740.16|2740.11|2740.11|0
1633962120000|2021-10-11 14:22:00|2740.05|2740.05|2739.99|2739.99|2740.05|2740.05|2739.99|2739.99|0
1633962130000|2021-10-11 14:22:10|2740.26|2740.26|2740.32|2740.32|2740.32|2740.32|2740.19|2740.19|0
1633962140000|2021-10-11 14:22:20|2740.26|2740.26|2740.53|2740.53|2740.53|2740.53|2740.26|2740.26|0
1633962150000|2021-10-11 14:22:30|2740.59|2740.59|2740.59|2740.59|2740.59|2740.59|2740.59|2740.59|0
1633962160000|2021-10-11 14:22:40|2740.66|2740.66|2740.36|2740.36|2740.77|2740.77|2740.34|2740.34|0
1633962180000|2021-10-11 14:23:00|2740.24|2740.24|2740.24|2740.24|2740.24|2740.24|2740.24|2740.24|0
1633962190000|2021-10-11 14:23:10|2740.31|2740.31|2739.63|2739.63|2740.31|2740.31|2739.63|2739.63|0
1633962230000|2021-10-11 14:23:50|2739.67|2739.67|2739.67|2739.67|2739.67|2739.67|2739.67|2739.67|0
1633962240000|2021-10-11 14:24:00|2739.55|2739.55|2739.77|2739.77|2739.77|2739.77|2739.45|2739.45|0
1633962250000|2021-10-11 14:24:10|2739.72|2739.72|2739.78|2739.78|2739.78|2739.78|2739.66|2739.66|0
1633962260000|2021-10-11 14:24:20|2739.82|2739.82|2739.82|2739.82|2739.82|2739.82|2739.82|2739.82|0
1633962270000|2021-10-11 14:24:30|2739.94|2739.94|2740|2740|2740|2740|2739.94|2739.94|0
1633962300000|2021-10-11 14:25:00|2739.85|2739.85|2739.85|2739.85|2739.85|2739.85|2739.85|2739.85|0
1633962310000|2021-10-11 14:25:10|2739.83|2739.83|2739.88|2739.88|2739.88|2739.88|2739.83|2739.83|0
1633962320000|2021-10-11 14:25:20|2740|2740|2740|2740|2740|2740|2740|2740|0
1633962330000|2021-10-11 14:25:30|2739.96|2739.96|2739.96|2739.96|2739.96|2739.96|2739.96|2739.96|0
1633962340000|2021-10-11 14:25:40|2739.9|2739.9|2739.9|2739.9|2739.9|2739.9|2739.9|2739.9|0
1633962350000|2021-10-11 14:25:50|2739.88|2739.88|2739.82|2739.82|2739.88|2739.88|2739.82|2739.82|0
1633962360000|2021-10-11 14:26:00|2739.89|2739.89|2740.03|2740.03|2740.09|2740.09|2739.89|2739.89|0
1633962370000|2021-10-11 14:26:10|2739.97|2739.97|2739.97|2739.97|2740.03|2740.03|2739.97|2739.97|0
1633962380000|2021-10-11 14:26:20|2739.91|2739.91|2739.78|2739.78|2739.91|2739.91|2739.78|2739.78|0
1633962410000|2021-10-11 14:26:50|2739.68|2739.68|2739.68|2739.68|2739.68|2739.68|2739.68|2739.68|0
1633962420000|2021-10-11 14:27:00|2739.64|2739.64|2739.64|2739.64|2739.64|2739.64|2739.64|2739.64|0
1633962430000|2021-10-11 14:27:10|2739.7|2739.7|2739.7|2739.7|2739.7|2739.7|2739.7|2739.7|0
1633962460000|2021-10-11 14:27:40|2739.81|2739.81|2739.81|2739.81|2739.81|2739.81|2739.81|2739.81|0
1633962470000|2021-10-11 14:27:50|2740.1|2740.1|2740.1|2740.1|2740.1|2740.1|2740.1|2740.1|0
1633962490000|2021-10-11 14:28:10|2740.14|2740.14|2740.26|2740.26|2740.26|2740.26|2740.14|2740.14|0
1633962500000|2021-10-11 14:28:20|2740.21|2740.21|2740.19|2740.19|2740.21|2740.21|2740.19|2740.19|0
1633962510000|2021-10-11 14:28:30|2740.17|2740.17|2740.17|2740.17|2740.17|2740.17|2740.17|2740.17|0
1633962520000|2021-10-11 14:28:40|2740.32|2740.32|2740.47|2740.47|2740.47|2740.47|2740.32|2740.32|0
1633962530000|2021-10-11 14:28:50|2740.6|2740.6|2740.6|2740.6|2740.6|2740.6|2740.6|2740.6|0
1633962550000|2021-10-11 14:29:10|2740.58|2740.58|2740.58|2740.58|2740.58|2740.58|2740.58|2740.58|0
1633962560000|2021-10-11 14:29:20|2740.43|2740.43|2740.38|2740.38|2740.43|2740.43|2740.38|2740.38|0
1633962580000|2021-10-11 14:29:40|2740.5|2740.5|2740.5|2740.5|2740.5|2740.5|2740.5|2740.5|0
1633962600000|2021-10-11 14:30:00|2740.39|2740.39|2740.43|2740.43|2740.43|2740.43|2740.39|2740.39|0
1633962620000|2021-10-11 14:30:20|2740.35|2740.35|2740.35|2740.35|2740.35|2740.35|2740.35|2740.35|0
1633962630000|2021-10-11 14:30:30|2740.2|2740.2|2740.05|2740.05|2740.2|2740.2|2740.05|2740.05|0
1633962660000|2021-10-11 14:31:00|2740|2740|2739.9|2739.9|2740|2740|2739.9|2739.9|0
1633962670000|2021-10-11 14:31:10|2739.97|2739.97|2739.97|2739.97|2739.97|2739.97|2739.82|2739.82|0
1633962680000|2021-10-11 14:31:20|2740.01|2740.01|2740.03|2740.03|2740.03|2740.03|2739.97|2739.97|0
1633962690000|2021-10-11 14:31:30|2740.16|2740.16|2740.16|2740.16|2740.16|2740.16|2740.16|2740.16|0
1633962720000|2021-10-11 14:32:00|2740.21|2740.21|2740.14|2740.14|2740.21|2740.21|2740.14|2740.14|0
1633962730000|2021-10-11 14:32:10|2740.19|2740.19|2740.47|2740.47|2740.47|2740.47|2740.17|2740.17|0
1633962750000|2021-10-11 14:32:30|2740.44|2740.44|2740.37|2740.37|2740.44|2740.44|2740.37|2740.37|0
1633962760000|2021-10-11 14:32:40|2740.47|2740.47|2740.47|2740.47|2740.47|2740.47|2740.47|2740.47|0
1633962790000|2021-10-11 14:33:10|2740.4|2740.4|2740.4|2740.4|2740.4|2740.4|2740.4|2740.4|0
1633962800000|2021-10-11 14:33:20|2740.42|2740.42|2740.42|2740.42|2740.42|2740.42|2740.42|2740.42|0
1633962810000|2021-10-11 14:33:30|2740.47|2740.47|2740.72|2740.72|2740.72|2740.72|2740.47|2740.47|0
1633962820000|2021-10-11 14:33:40|2740.78|2740.78|2740.85|2740.85|2740.85|2740.85|2740.78|2740.78|0
1633962840000|2021-10-11 14:34:00|2740.99|2740.99|2740.99|2740.99|2740.99|2740.99|2740.99|2740.99|0
1633962850000|2021-10-11 14:34:10|2741.28|2741.28|2741.21|2741.21|2741.28|2741.28|2741.21|2741.21|0
1633962860000|2021-10-11 14:34:20|2741.41|2741.41|2741.41|2741.41|2741.41|2741.41|2741.41|2741.41|0
1633962870000|2021-10-11 14:34:30|2741.27|2741.27|2741.27|2741.27|2741.27|2741.27|2741.2|2741.2|0
1633962880000|2021-10-11 14:34:40|2741.56|2741.56|2741.52|2741.52|2741.56|2741.56|2741.52|2741.52|0
1633962890000|2021-10-11 14:34:50|2741.48|2741.48|2742.21|2742.21|2742.26|2742.26|2741.48|2741.48|0
1633962910000|2021-10-11 14:35:10|2742.16|2742.16|2741.7|2741.7|2742.16|2742.16|2741.57|2741.57|0
1633962920000|2021-10-11 14:35:20|2741.75|2741.75|2741.94|2741.94|2741.94|2741.94|2741.75|2741.75|0
1633962930000|2021-10-11 14:35:30|2741.89|2741.89|2742.03|2742.03|2742.03|2742.03|2741.89|2741.89|0
1633962940000|2021-10-11 14:35:40|2742.13|2742.13|2742.36|2742.36|2742.36|2742.36|2742.13|2742.13|0
1633962950000|2021-10-11 14:35:50|2742.49|2742.49|2742.45|2742.45|2742.49|2742.49|2742.45|2742.45|0
1633962960000|2021-10-11 14:36:00|2742.52|2742.52|2742.56|2742.56|2742.56|2742.56|2742.52|2742.52|0
1633962970000|2021-10-11 14:36:10|2742.71|2742.71|2742.71|2742.71|2742.71|2742.71|2742.71|2742.71|0
1633962980000|2021-10-11 14:36:20|2742.68|2742.68|2742.82|2742.82|2742.82|2742.82|2742.68|2742.68|0
1633962990000|2021-10-11 14:36:30|2742.97|2742.97|2742.97|2742.97|2742.97|2742.97|2742.97|2742.97|0
1633963000000|2021-10-11 14:36:40|2743.21|2743.21|2743.26|2743.26|2743.26|2743.26|2743.21|2743.21|0
1633963020000|2021-10-11 14:37:00|2743.23|2743.23|2743.23|2743.23|2743.23|2743.23|2743.23|2743.23|0
1633963030000|2021-10-11 14:37:10|2743.17|2743.17|2743.24|2743.24|2743.26|2743.26|2743.12|2743.12|0
1633963040000|2021-10-11 14:37:20|2743.2|2743.2|2743.33|2743.33|2743.33|2743.33|2743.2|2743.2|0
1633963050000|2021-10-11 14:37:30|2743.45|2743.45|2743.45|2743.45|2743.45|2743.45|2743.45|2743.45|0
1633963070000|2021-10-11 14:37:50|2743.4|2743.4|2743.78|2743.78|2743.78|2743.78|2743.34|2743.34|0
1633963080000|2021-10-11 14:38:00|2744.22|2744.22|2744.13|2744.13|2744.33|2744.33|2744.13|2744.13|0
1633963090000|2021-10-11 14:38:10|2743.84|2743.84|2743.71|2743.71|2743.84|2743.84|2743.71|2743.71|0
1633963100000|2021-10-11 14:38:20|2743.62|2743.62|2743.25|2743.25|2743.68|2743.68|2743.25|2743.25|0
1633963110000|2021-10-11 14:38:30|2743.22|2743.22|2743.02|2743.02|2743.22|2743.22|2743.02|2743.02|0
1633963120000|2021-10-11 14:38:40|2743.17|2743.17|2743.07|2743.07|2743.17|2743.17|2743.07|2743.07|0
1633963130000|2021-10-11 14:38:50|2743.02|2743.02|2742.93|2742.93|2743.02|2743.02|2742.93|2742.93|0
1633963140000|2021-10-11 14:39:00|2742.87|2742.87|2742.8|2742.8|2742.87|2742.87|2742.74|2742.74|0
1633963150000|2021-10-11 14:39:10|2742.7|2742.7|2742.77|2742.77|2742.77|2742.77|2742.7|2742.7|0
1633963160000|2021-10-11 14:39:20|2742.71|2742.71|2742.58|2742.58|2742.71|2742.71|2742.58|2742.58|0
1633963170000|2021-10-11 14:39:30|2742.44|2742.44|2742.44|2742.44|2742.44|2742.44|2742.44|2742.44|0
1633963180000|2021-10-11 14:39:40|2742.37|2742.37|2742.31|2742.31|2742.37|2742.37|2742.31|2742.31|0
1633963190000|2021-10-11 14:39:50|2742.36|2742.36|2742.24|2742.24|2742.36|2742.36|2742.24|2742.24|0
1633963200000|2021-10-11 14:40:00|2742.31|2742.31|2742.21|2742.21|2742.33|2742.33|2742.21|2742.21|0
1633963220000|2021-10-11 14:40:20|2742.08|2742.08|2741.64|2741.64|2742.08|2742.08|2741.64|2741.64|0
1633963230000|2021-10-11 14:40:30|2741.59|2741.59|2741.31|2741.31|2741.59|2741.59|2741.31|2741.31|0
1633963240000|2021-10-11 14:40:40|2741.16|2741.16|2741.1|2741.1|2741.16|2741.16|2741.1|2741.1|0
1633963250000|2021-10-11 14:40:50|2741.05|2741.05|2740.82|2740.82|2741.05|2741.05|2740.82|2740.82|0
1633963260000|2021-10-11 14:41:00|2740.52|2740.52|2740.06|2740.06|2740.52|2740.52|2740.06|2740.06|0
1633963270000|2021-10-11 14:41:10|2739.92|2739.92|2739.75|2739.75|2739.92|2739.92|2739.75|2739.75|0
1633963280000|2021-10-11 14:41:20|2739.69|2739.69|2739.63|2739.63|2739.69|2739.69|2739.63|2739.63|0
1633963290000|2021-10-11 14:41:30|2739.43|2739.43|2739.43|2739.43|2739.43|2739.43|2739.43|2739.43|0
1633963300000|2021-10-11 14:41:40|2739.49|2739.49|2739.32|2739.32|2739.49|2739.49|2739.32|2739.32|0
1633963310000|2021-10-11 14:41:50|2739.22|2739.22|2739.36|2739.36|2739.36|2739.36|2739.22|2739.22|0
1633963320000|2021-10-11 14:42:00|2739.38|2739.38|2739.1|2739.1|2739.38|2739.38|2739.1|2739.1|0
1633963330000|2021-10-11 14:42:10|2739.05|2739.05|2738.93|2738.93|2739.05|2739.05|2738.93|2738.93|0
1633963340000|2021-10-11 14:42:20|2738.98|2738.98|2738.98|2738.98|2738.98|2738.98|2738.98|2738.98|0
1633963350000|2021-10-11 14:42:30|2739|2739|2739.12|2739.12|2739.12|2739.12|2739|2739|0
1633963370000|2021-10-11 14:42:50|2738.97|2738.97|2738.89|2738.89|2739|2739|2738.89|2738.89|0
1633963400000|2021-10-11 14:43:20|2739.04|2739.04|2739.19|2739.19|2739.24|2739.24|2739.04|2739.04|0
1633963410000|2021-10-11 14:43:30|2739.34|2739.34|2739.53|2739.53|2739.53|2739.53|2739.34|2739.34|0
1633963420000|2021-10-11 14:43:40|2739.66|2739.66|2739.77|2739.77|2739.77|2739.77|2739.66|2739.66|0
1633963440000|2021-10-11 14:44:00|2739.91|2739.91|2739.91|2739.91|2739.91|2739.91|2739.91|2739.91|0
1633963450000|2021-10-11 14:44:10|2739.96|2739.96|2739.98|2739.98|2739.98|2739.98|2739.96|2739.96|0
1633963460000|2021-10-11 14:44:20|2740.01|2740.01|2740.03|2740.03|2740.03|2740.03|2740.01|2740.01|0
1633963470000|2021-10-11 14:44:30|2739.96|2739.96|2739.96|2739.96|2739.96|2739.96|2739.96|2739.96|0
1633963490000|2021-10-11 14:44:50|2739.92|2739.92|2739.92|2739.92|2739.92|2739.92|2739.92|2739.92|0
1633963500000|2021-10-11 14:45:00|2739.88|2739.88|2739.88|2739.88|2739.88|2739.88|2739.88|2739.88|0
1633963510000|2021-10-11 14:45:10|2739.83|2739.83|2739.88|2739.88|2739.88|2739.88|2739.83|2739.83|0
1633963520000|2021-10-11 14:45:20|2739.93|2739.93|2739.93|2739.93|2739.93|2739.93|2739.93|2739.93|0
1633963550000|2021-10-11 14:45:50|2739.99|2739.99|2739.99|2739.99|2739.99|2739.99|2739.99|2739.99|0
1633963560000|2021-10-11 14:46:00|2739.87|2739.87|2739.87|2739.87|2739.87|2739.87|2739.87|2739.87|0
1633963570000|2021-10-11 14:46:10|2739.93|2739.93|2739.93|2739.93|2739.93|2739.93|2739.93|2739.93|0
1633963580000|2021-10-11 14:46:20|2739.88|2739.88|2739.91|2739.91|2739.94|2739.94|2739.88|2739.88|0
1633963600000|2021-10-11 14:46:40|2740.01|2740.01|2740.16|2740.16|2740.16|2740.16|2740.01|2740.01|0
1633963610000|2021-10-11 14:46:50|2740.12|2740.12|2740.12|2740.12|2740.12|2740.12|2740.12|2740.12|0
1633963630000|2021-10-11 14:47:10|2740.06|2740.06|2740.28|2740.28|2740.28|2740.28|2740.06|2740.06|0
1633963700000|2021-10-11 14:48:20|2740.13|2740.13|2740.2|2740.2|2740.2|2740.2|2740.13|2740.13|0
1633963720000|2021-10-11 14:48:40|2740.32|2740.32|2740.32|2740.32|2740.32|2740.32|2740.32|2740.32|0
1633963740000|2021-10-11 14:49:00|2740.34|2740.34|2740.34|2740.34|2740.34|2740.34|2740.34|2740.34|0
1633963750000|2021-10-11 14:49:10|2740.39|2740.39|2740.39|2740.39|2740.39|2740.39|2740.39|2740.39|0
1633963760000|2021-10-11 14:49:20|2740.43|2740.43|2740.78|2740.78|2740.78|2740.78|2740.37|2740.37|0
1633963780000|2021-10-11 14:49:40|2740.93|2740.93|2740.93|2740.93|2740.93|2740.93|2740.93|2740.93|0
1633963800000|2021-10-11 14:50:00|2740.81|2740.81|2740.81|2740.81|2740.81|2740.81|2740.76|2740.76|0
1633963810000|2021-10-11 14:50:10|2740.87|2740.87|2740.87|2740.87|2740.87|2740.87|2740.87|2740.87|0
1633963820000|2021-10-11 14:50:20|2740.8|2740.8|2740.8|2740.8|2740.8|2740.8|2740.8|2740.8|0
1633963830000|2021-10-11 14:50:30|2740.7|2740.7|2740.7|2740.7|2740.7|2740.7|2740.7|2740.7|0
1633963840000|2021-10-11 14:50:40|2740.66|2740.66|2740.66|2740.66|2740.76|2740.76|2740.66|2740.66|0
1633963850000|2021-10-11 14:50:50|2740.78|2740.78|2740.54|2740.54|2740.78|2740.78|2740.54|2740.54|0
1633963860000|2021-10-11 14:51:00|2740.48|2740.48|2740.48|2740.48|2740.48|2740.48|2740.48|2740.48|0
1633963870000|2021-10-11 14:51:10|2740.56|2740.56|2740.65|2740.65|2740.65|2740.65|2740.56|2740.56|0
1633963900000|2021-10-11 14:51:40|2740.54|2740.54|2740.54|2740.54|2740.54|2740.54|2740.54|2740.54|0
1633963920000|2021-10-11 14:52:00|2740.6|2740.6|2740.6|2740.6|2740.6|2740.6|2740.6|2740.6|0
1633963950000|2021-10-11 14:52:30|2740.75|2740.75|2740.75|2740.75|2740.75|2740.75|2740.75|2740.75|0
1633963960000|2021-10-11 14:52:40|2740.69|2740.69|2740.5|2740.5|2740.69|2740.69|2740.5|2740.5|0
1633963970000|2021-10-11 14:52:50|2740.43|2740.43|2740.29|2740.29|2740.43|2740.43|2740.29|2740.29|0
1633964000000|2021-10-11 14:53:20|2740.18|2740.18|2740.18|2740.18|2740.18|2740.18|2740.18|2740.18|0
1633964010000|2021-10-11 14:53:30|2740.24|2740.24|2740.18|2740.18|2740.24|2740.24|2740.18|2740.18|0
1633964020000|2021-10-11 14:53:40|2740.24|2740.24|2740.24|2740.24|2740.24|2740.24|2740.24|2740.24|0
1633964040000|2021-10-11 14:54:00|2740.09|2740.09|2739.25|2739.25|2740.09|2740.09|2739.25|2739.25|0
1633964060000|2021-10-11 14:54:20|2739.37|2739.37|2739.25|2739.25|2739.37|2739.37|2739.25|2739.25|0
1633964080000|2021-10-11 14:54:40|2739.39|2739.39|2739.64|2739.64|2739.64|2739.64|2739.39|2739.39|0
1633964100000|2021-10-11 14:55:00|2739.49|2739.49|2739.49|2739.49|2739.49|2739.49|2739.49|2739.49|0
1633964110000|2021-10-11 14:55:10|2739.51|2739.51|2739.56|2739.56|2739.59|2739.59|2739.51|2739.51|0
1633964130000|2021-10-11 14:55:30|2739.68|2739.68|2739.68|2739.68|2739.68|2739.68|2739.68|2739.68|0
1633964140000|2021-10-11 14:55:40|2739.78|2739.78|2739.66|2739.66|2739.78|2739.78|2739.62|2739.62|0
1633964150000|2021-10-11 14:55:50|2739.77|2739.77|2739.66|2739.66|2739.77|2739.77|2739.66|2739.66|0
1633964170000|2021-10-11 14:56:10|2739.95|2739.95|2740.1|2740.1|2740.1|2740.1|2739.81|2739.81|0
1633964180000|2021-10-11 14:56:20|2740.21|2740.21|2740.21|2740.21|2740.21|2740.21|2740.21|2740.21|0
1633964190000|2021-10-11 14:56:30|2740.5|2740.5|2740.5|2740.5|2740.5|2740.5|2740.5|2740.5|0
1633964200000|2021-10-11 14:56:40|2740.65|2740.65|2740.77|2740.77|2740.77|2740.77|2740.65|2740.65|0
1633964220000|2021-10-11 14:57:00|2740.71|2740.71|2740.79|2740.79|2740.79|2740.79|2740.71|2740.71|0
1633964230000|2021-10-11 14:57:10|2740.84|2740.84|2740.84|2740.84|2740.84|2740.84|2740.84|2740.84|0
1633964240000|2021-10-11 14:57:20|2740.7|2740.7|2740.61|2740.61|2740.7|2740.7|2740.56|2740.56|0
1633964250000|2021-10-11 14:57:30|2740.55|2740.55|2740.3|2740.3|2740.55|2740.55|2740.3|2740.3|0
1633964260000|2021-10-11 14:57:40|2740.33|2740.33|2740.33|2740.33|2740.33|2740.33|2740.33|2740.33|0
1633964270000|2021-10-11 14:57:50|2740.23|2740.23|2740.53|2740.53|2740.53|2740.53|2740.23|2740.23|0
1633964280000|2021-10-11 14:58:00|2740.59|2740.59|2740.84|2740.84|2740.84|2740.84|2740.59|2740.59|0
1633964300000|2021-10-11 14:58:20|2741.39|2741.39|2742.06|2742.06|2742.06|2742.06|2741.39|2741.39|0
1633964310000|2021-10-11 14:58:30|2741.77|2741.77|2742.03|2742.03|2742.03|2742.03|2741.77|2741.77|0
1633964320000|2021-10-11 14:58:40|2742.18|2742.18|2742.18|2742.18|2742.18|2742.18|2742.18|2742.18|0
1633964330000|2021-10-11 14:58:50|2742.24|2742.24|2742.36|2742.36|2742.36|2742.36|2742.24|2742.24|0
1633964350000|2021-10-11 14:59:10|2742.3|2742.3|2742.2|2742.2|2742.3|2742.3|2742.2|2742.2|0
1633964360000|2021-10-11 14:59:20|2742.06|2742.06|2741.91|2741.91|2742.06|2742.06|2741.91|2741.91|0
1633964370000|2021-10-11 14:59:30|2742.06|2742.06|2742.11|2742.11|2742.11|2742.11|2742.06|2742.06|0
1633964380000|2021-10-11 14:59:40|2742.24|2742.24|2742.38|2742.38|2742.53|2742.53|2742.24|2742.24|0
1633964390000|2021-10-11 14:59:50|2742.53|2742.53|2742.55|2742.55|2742.55|2742.55|2742.53|2742.53|0
1633964400000|2021-10-11 15:00:00|2742.5|2742.5|2742.47|2742.47|2742.5|2742.5|2742.35|2742.35|0
1633964410000|2021-10-11 15:00:10|2742.59|2742.59|2742.59|2742.59|2742.59|2742.59|2742.59|2742.59|0
1633964420000|2021-10-11 15:00:20|2742.72|2742.72|2742.72|2742.72|2742.72|2742.72|2742.72|2742.72|0
1633964430000|2021-10-11 15:00:30|2742.78|2742.78|2742.85|2742.85|2742.85|2742.85|2742.78|2742.78|0
1633964440000|2021-10-11 15:00:40|2742.97|2742.97|2743.21|2743.21|2743.23|2743.23|2742.97|2742.97|0
1633964450000|2021-10-11 15:00:50|2743.36|2743.36|2743.36|2743.36|2743.36|2743.36|2743.36|2743.36|0
1633964460000|2021-10-11 15:01:00|2743.42|2743.42|2743.42|2743.42|2743.42|2743.42|2743.42|2743.42|0
1633964470000|2021-10-11 15:01:10|2743.47|2743.47|2743.47|2743.47|2743.47|2743.47|2743.47|2743.47|0
1633964490000|2021-10-11 15:01:30|2743.53|2743.53|2743.46|2743.46|2743.61|2743.61|2743.46|2743.46|0
1633964500000|2021-10-11 15:01:40|2743.61|2743.61|2743.56|2743.56|2743.61|2743.61|2743.56|2743.56|0
1633964510000|2021-10-11 15:01:50|2743.52|2743.52|2743.52|2743.52|2743.52|2743.52|2743.52|2743.52|0
1633964520000|2021-10-11 15:02:00|2743.54|2743.54|2743.68|2743.68|2743.68|2743.68|2743.54|2743.54|0
1633964530000|2021-10-11 15:02:10|2743.64|2743.64|2743.7|2743.7|2743.7|2743.7|2743.64|2743.64|0
1633964550000|2021-10-11 15:02:30|2743.84|2743.84|2744.15|2744.15|2744.15|2744.15|2743.84|2743.84|0
1633964570000|2021-10-11 15:02:50|2744.17|2744.17|2744.17|2744.17|2744.17|2744.17|2744.17|2744.17|0
1633964580000|2021-10-11 15:03:00|2744.21|2744.21|2744.21|2744.21|2744.21|2744.21|2744.21|2744.21|0
1633964590000|2021-10-11 15:03:10|2744.33|2744.33|2744.59|2744.59|2744.59|2744.59|2744.29|2744.29|0
1633964600000|2021-10-11 15:03:20|2744.65|2744.65|2744.78|2744.78|2744.78|2744.78|2744.65|2744.65|0
1633964620000|2021-10-11 15:03:40|2744.68|2744.68|2744.68|2744.68|2744.68|2744.68|2744.68|2744.68|0
1633964650000|2021-10-11 15:04:10|2744.8|2744.8|2744.8|2744.8|2744.8|2744.8|2744.8|2744.8|0
1633964660000|2021-10-11 15:04:20|2744.85|2744.85|2744.8|2744.8|2744.85|2744.85|2744.8|2744.8|0
1633964670000|2021-10-11 15:04:30|2744.83|2744.83|2744.83|2744.83|2744.83|2744.83|2744.83|2744.83|0
1633964680000|2021-10-11 15:04:40|2744.87|2744.87|2744.72|2744.72|2744.87|2744.87|2744.72|2744.72|0
1633964710000|2021-10-11 15:05:10|2744.58|2744.58|2744.58|2744.58|2744.58|2744.58|2744.58|2744.58|0
1633964720000|2021-10-11 15:05:20|2744.43|2744.43|2744.43|2744.43|2744.43|2744.43|2744.43|2744.43|0
1633964730000|2021-10-11 15:05:30|2744.37|2744.37|2744.69|2744.69|2744.69|2744.69|2744.37|2744.37|0
1633964740000|2021-10-11 15:05:40|2744.59|2744.59|2744.59|2744.59|2744.59|2744.59|2744.59|2744.59|0
1633964760000|2021-10-11 15:06:00|2744.69|2744.69|2744.69|2744.69|2744.69|2744.69|2744.69|2744.69|0
1633964780000|2021-10-11 15:06:20|2744.81|2744.81|2744.81|2744.81|2744.81|2744.81|2744.81|2744.81|0
1633964790000|2021-10-11 15:06:30|2744.93|2744.93|2744.86|2744.86|2744.93|2744.93|2744.8|2744.8|0
1633964800000|2021-10-11 15:06:40|2744.93|2744.93|2744.93|2744.93|2744.93|2744.93|2744.93|2744.93|0
1633964820000|2021-10-11 15:07:00|2745.1|2745.1|2745.1|2745.1|2745.1|2745.1|2745.1|2745.1|0
1633964830000|2021-10-11 15:07:10|2745.23|2745.23|2745.17|2745.17|2745.23|2745.23|2745.17|2745.17|0
1633964840000|2021-10-11 15:07:20|2745.15|2745.15|2745.15|2745.15|2745.15|2745.15|2745.15|2745.15|0
1633964870000|2021-10-11 15:07:50|2745.09|2745.09|2745.09|2745.09|2745.09|2745.09|2745.09|2745.09|0
1633964880000|2021-10-11 15:08:00|2745.14|2745.14|2745.14|2745.14|2745.14|2745.14|2745.14|2745.14|0
1633964900000|2021-10-11 15:08:20|2745.18|2745.18|2745.47|2745.47|2745.47|2745.47|2745.18|2745.18|0
1633964910000|2021-10-11 15:08:30|2745.5|2745.5|2745.5|2745.5|2745.5|2745.5|2745.5|2745.5|0
1633964920000|2021-10-11 15:08:40|2745.36|2745.36|2745.25|2745.25|2745.39|2745.39|2745.25|2745.25|0
1633964930000|2021-10-11 15:08:50|2745.1|2745.1|2745.25|2745.25|2745.25|2745.25|2745.08|2745.08|0
1633964940000|2021-10-11 15:09:00|2745.3|2745.3|2745.19|2745.19|2745.3|2745.3|2745.19|2745.19|0
1633964950000|2021-10-11 15:09:10|2745.25|2745.25|2745.11|2745.11|2745.25|2745.25|2745.11|2745.11|0
1633964960000|2021-10-11 15:09:20|2745.16|2745.16|2745.74|2745.74|2745.74|2745.74|2745.11|2745.11|0
1633964970000|2021-10-11 15:09:30|2745.79|2745.79|2745.71|2745.71|2745.79|2745.79|2745.65|2745.65|0
1633964980000|2021-10-11 15:09:40|2745.47|2745.47|2745.57|2745.57|2745.57|2745.57|2745.47|2745.47|0
1633964990000|2021-10-11 15:09:50|2745.61|2745.61|2745.61|2745.61|2745.61|2745.61|2745.61|2745.61|0
1633965000000|2021-10-11 15:10:00|2745.55|2745.55|2745.19|2745.19|2745.55|2745.55|2745.19|2745.19|0
1633965010000|2021-10-11 15:10:10|2745.09|2745.09|2745.09|2745.09|2745.09|2745.09|2745.09|2745.09|0
1633965050000|2021-10-11 15:10:50|2745.23|2745.23|2745.23|2745.23|2745.23|2745.23|2745.23|2745.23|0
1633965080000|2021-10-11 15:11:20|2745.09|2745.09|2745.09|2745.09|2745.09|2745.09|2745.09|2745.09|0
1633965090000|2021-10-11 15:11:30|2745.02|2745.02|2745.02|2745.02|2745.02|2745.02|2745.02|2745.02|0
1633965100000|2021-10-11 15:11:40|2744.9|2744.9|2744.9|2744.9|2744.9|2744.9|2744.9|2744.9|0
1633965110000|2021-10-11 15:11:50|2744.78|2744.78|2744.78|2744.78|2744.78|2744.78|2744.78|2744.78|0
1633965130000|2021-10-11 15:12:10|2744.82|2744.82|2744.82|2744.82|2744.82|2744.82|2744.82|2744.82|0
1633965150000|2021-10-11 15:12:30|2744.53|2744.53|2744.63|2744.63|2744.63|2744.63|2744.53|2744.53|0
1633965160000|2021-10-11 15:12:40|2744.68|2744.68|2744.7|2744.7|2744.7|2744.7|2744.68|2744.68|0
1633965170000|2021-10-11 15:12:50|2744.73|2744.73|2744.84|2744.84|2744.85|2744.85|2744.73|2744.73|0
1633965180000|2021-10-11 15:13:00|2744.72|2744.72|2745.18|2745.18|2745.18|2745.18|2744.72|2744.72|0
1633965190000|2021-10-11 15:13:10|2745.24|2745.24|2745.3|2745.3|2745.3|2745.3|2745.24|2745.24|0
1633965200000|2021-10-11 15:13:20|2745.35|2745.35|2745.35|2745.35|2745.35|2745.35|2745.35|2745.35|0
1633965210000|2021-10-11 15:13:30|2745.28|2745.28|2745.21|2745.21|2745.28|2745.28|2745.21|2745.21|0
1633965220000|2021-10-11 15:13:40|2745.41|2745.41|2745.27|2745.27|2745.41|2745.41|2745.27|2745.27|0
1633965230000|2021-10-11 15:13:50|2745.33|2745.33|2745.4|2745.4|2745.4|2745.4|2745.33|2745.33|0
1633965240000|2021-10-11 15:14:00|2745.45|2745.45|2745.6|2745.6|2745.6|2745.6|2745.45|2745.45|0
1633965250000|2021-10-11 15:14:10|2745.81|2745.81|2745.66|2745.66|2745.81|2745.81|2745.66|2745.66|0
1633965260000|2021-10-11 15:14:20|2745.73|2745.73|2745.73|2745.73|2745.73|2745.73|2745.73|2745.73|0
1633965290000|2021-10-11 15:14:50|2745.77|2745.77|2745.86|2745.86|2745.86|2745.86|2745.73|2745.73|0
1633965300000|2021-10-11 15:15:00|2745.99|2745.99|2746.18|2746.18|2746.18|2746.18|2745.87|2745.87|0
1633965310000|2021-10-11 15:15:10|2746.24|2746.24|2746.87|2746.87|2746.87|2746.87|2746.24|2746.24|0
1633965320000|2021-10-11 15:15:20|2746.89|2746.89|2747.16|2747.16|2747.16|2747.16|2746.89|2746.89|0
1633965330000|2021-10-11 15:15:30|2746.99|2746.99|2746.99|2746.99|2746.99|2746.99|2746.99|2746.99|0
1633965340000|2021-10-11 15:15:40|2746.94|2746.94|2747.65|2747.65|2747.65|2747.65|2746.94|2746.94|0
1633965350000|2021-10-11 15:15:50|2747.5|2747.5|2746.9|2746.9|2747.5|2747.5|2746.9|2746.9|0
1633965360000|2021-10-11 15:16:00|2746.77|2746.77|2746.87|2746.87|2746.87|2746.87|2746.77|2746.77|0
1633965370000|2021-10-11 15:16:10|2746.75|2746.75|2746.61|2746.61|2746.75|2746.75|2746.61|2746.61|0
1633965380000|2021-10-11 15:16:20|2746.67|2746.67|2746.76|2746.76|2746.76|2746.76|2746.67|2746.67|0
1633965390000|2021-10-11 15:16:30|2746.88|2746.88|2746.76|2746.76|2746.88|2746.88|2746.76|2746.76|0
1633965410000|2021-10-11 15:16:50|2746.7|2746.7|2746.83|2746.83|2746.83|2746.83|2746.7|2746.7|0
1633965420000|2021-10-11 15:17:00|2746.8|2746.8|2746.89|2746.89|2746.94|2746.94|2746.8|2746.8|0
1633965440000|2021-10-11 15:17:20|2746.84|2746.84|2746.51|2746.51|2746.84|2746.84|2746.51|2746.51|0
1633965450000|2021-10-11 15:17:30|2746.62|2746.62|2746.65|2746.65|2746.65|2746.65|2746.62|2746.62|0
1633965460000|2021-10-11 15:17:40|2746.53|2746.53|2746.78|2746.78|2746.78|2746.78|2746.53|2746.53|0
1633965470000|2021-10-11 15:17:50|2746.81|2746.81|2746.88|2746.88|2746.88|2746.88|2746.81|2746.81|0
1633965480000|2021-10-11 15:18:00|2746.82|2746.82|2746.83|2746.83|2746.97|2746.97|2746.82|2746.82|0
1633965490000|2021-10-11 15:18:10|2746.89|2746.89|2746.89|2746.89|2746.89|2746.89|2746.89|2746.89|0
1633965500000|2021-10-11 15:18:20|2746.85|2746.85|2746.85|2746.85|2746.85|2746.85|2746.85|2746.85|0
1633965510000|2021-10-11 15:18:30|2747|2747|2746.83|2746.83|2747|2747|2746.83|2746.83|0
1633965520000|2021-10-11 15:18:40|2746.72|2746.72|2746.78|2746.78|2746.83|2746.83|2746.72|2746.72|0
1633965530000|2021-10-11 15:18:50|2746.67|2746.67|2746.67|2746.67|2746.67|2746.67|2746.67|2746.67|0
1633965550000|2021-10-11 15:19:10|2746.53|2746.53|2746.53|2746.53|2746.53|2746.53|2746.53|2746.53|0
1633965560000|2021-10-11 15:19:20|2746.46|2746.46|2746.46|2746.46|2746.46|2746.46|2746.4|2746.4|0
1633965570000|2021-10-11 15:19:30|2746.43|2746.43|2746.43|2746.43|2746.43|2746.43|2746.43|2746.43|0
1633965580000|2021-10-11 15:19:40|2746.57|2746.57|2746.82|2746.82|2746.82|2746.82|2746.44|2746.44|0
1633965590000|2021-10-11 15:19:50|2746.97|2746.97|2747.21|2747.21|2747.21|2747.21|2746.97|2746.97|0
1633965600000|2021-10-11 15:20:00|2747.19|2747.19|2747.01|2747.01|2747.21|2747.21|2747.01|2747.01|0
1633965610000|2021-10-11 15:20:10|2747.06|2747.06|2747.21|2747.21|2747.21|2747.21|2747.06|2747.06|0
1633965630000|2021-10-11 15:20:30|2747.17|2747.17|2747.17|2747.17|2747.17|2747.17|2747.17|2747.17|0
1633965640000|2021-10-11 15:20:40|2747.21|2747.21|2747.39|2747.39|2747.39|2747.39|2747.21|2747.21|0
1633965680000|2021-10-11 15:21:20|2747.53|2747.53|2747.88|2747.88|2747.88|2747.88|2747.53|2747.53|0
1633965690000|2021-10-11 15:21:30|2747.79|2747.79|2747.79|2747.79|2747.79|2747.79|2747.79|2747.79|0
1633965700000|2021-10-11 15:21:40|2747.65|2747.65|2748.14|2748.14|2748.2|2748.2|2747.65|2747.65|0
1633965710000|2021-10-11 15:21:50|2748.27|2748.27|2748.18|2748.18|2748.33|2748.33|2748.18|2748.18|0
1633965720000|2021-10-11 15:22:00|2748.22|2748.22|2748.31|2748.31|2748.31|2748.31|2748.22|2748.22|0
1633965730000|2021-10-11 15:22:10|2748.17|2748.17|2747.88|2747.88|2748.17|2748.17|2747.88|2747.88|0
1633965740000|2021-10-11 15:22:20|2747.95|2747.95|2747.95|2747.95|2747.95|2747.95|2747.95|2747.95|0
1633965770000|2021-10-11 15:22:50|2748.02|2748.02|2748.02|2748.02|2748.02|2748.02|2748.02|2748.02|0
1633965780000|2021-10-11 15:23:00|2748.06|2748.06|2747.85|2747.85|2748.06|2748.06|2747.76|2747.76|0
1633965790000|2021-10-11 15:23:10|2747.76|2747.76|2747.76|2747.76|2747.76|2747.76|2747.76|2747.76|0
1633965800000|2021-10-11 15:23:20|2747.62|2747.62|2747.4|2747.4|2747.62|2747.62|2747.4|2747.4|0
1633965820000|2021-10-11 15:23:40|2747.69|2747.69|2747.69|2747.69|2747.69|2747.69|2747.69|2747.69|0
1633965830000|2021-10-11 15:23:50|2747.67|2747.67|2747.54|2747.54|2747.67|2747.67|2747.54|2747.54|0
1633965840000|2021-10-11 15:24:00|2747.58|2747.58|2747.63|2747.63|2747.63|2747.63|2747.58|2747.58|0
1633965850000|2021-10-11 15:24:10|2747.51|2747.51|2747.79|2747.79|2747.79|2747.79|2747.51|2747.51|0
1633965870000|2021-10-11 15:24:30|2747.85|2747.85|2747.96|2747.96|2747.96|2747.96|2747.85|2747.85|0
1633965880000|2021-10-11 15:24:40|2748.01|2748.01|2748.01|2748.01|2748.01|2748.01|2748.01|2748.01|0
1633965890000|2021-10-11 15:24:50|2748.04|2748.04|2748.1|2748.1|2748.1|2748.1|2748.04|2748.04|0
1633965900000|2021-10-11 15:25:00|2748.25|2748.25|2748.35|2748.35|2748.35|2748.35|2748.2|2748.2|0
1633965910000|2021-10-11 15:25:10|2748.38|2748.38|2748.43|2748.43|2748.5|2748.5|2748.38|2748.38|0
1633965920000|2021-10-11 15:25:20|2748.46|2748.46|2748.67|2748.67|2748.67|2748.67|2748.46|2748.46|0
1633965930000|2021-10-11 15:25:30|2748.62|2748.62|2748.47|2748.47|2748.65|2748.65|2748.47|2748.47|0
1633965940000|2021-10-11 15:25:40|2748.6|2748.6|2748.66|2748.66|2748.66|2748.66|2748.6|2748.6|0
1633965950000|2021-10-11 15:25:50|2748.6|2748.6|2748.55|2748.55|2748.66|2748.66|2748.55|2748.55|0
1633965960000|2021-10-11 15:26:00|2748.4|2748.4|2748.25|2748.25|2748.4|2748.4|2748.25|2748.25|0
1633965970000|2021-10-11 15:26:10|2748.37|2748.37|2748.37|2748.37|2748.37|2748.37|2748.37|2748.37|0
1633965980000|2021-10-11 15:26:20|2748.22|2748.22|2748.22|2748.22|2748.22|2748.22|2748.22|2748.22|0
1633965990000|2021-10-11 15:26:30|2748.28|2748.28|2748.28|2748.28|2748.28|2748.28|2748.28|2748.28|0
1633966000000|2021-10-11 15:26:40|2748.22|2748.22|2748.22|2748.22|2748.22|2748.22|2748.22|2748.22|0
1633966010000|2021-10-11 15:26:50|2748.37|2748.37|2748.37|2748.37|2748.37|2748.37|2748.37|2748.37|0
1633966020000|2021-10-11 15:27:00|2748.49|2748.49|2748.64|2748.64|2748.64|2748.64|2748.49|2748.49|0
1633966030000|2021-10-11 15:27:10|2748.52|2748.52|2748.52|2748.52|2748.52|2748.52|2748.52|2748.52|0
1633966040000|2021-10-11 15:27:20|2748.37|2748.37|2748.44|2748.44|2748.5|2748.5|2748.37|2748.37|0
1633966050000|2021-10-11 15:27:30|2748.37|2748.37|2748.26|2748.26|2748.37|2748.37|2748.26|2748.26|0
1633966060000|2021-10-11 15:27:40|2748.2|2748.2|2748.2|2748.2|2748.2|2748.2|2748.2|2748.2|0
1633966070000|2021-10-11 15:27:50|2748.15|2748.15|2748.2|2748.2|2748.2|2748.2|2748.14|2748.14|0
1633966080000|2021-10-11 15:28:00|2748.14|2748.14|2747.97|2747.97|2748.14|2748.14|2747.86|2747.86|0
1633966090000|2021-10-11 15:28:10|2747.82|2747.82|2747.74|2747.74|2747.82|2747.82|2747.68|2747.68|0
1633966110000|2021-10-11 15:28:30|2747.89|2747.89|2747.78|2747.78|2747.89|2747.89|2747.72|2747.72|0
1633966120000|2021-10-11 15:28:40|2747.75|2747.75|2747.74|2747.74|2747.81|2747.81|2747.74|2747.74|0
1633966130000|2021-10-11 15:28:50|2747.68|2747.68|2747.56|2747.56|2747.74|2747.74|2747.56|2747.56|0
1633966140000|2021-10-11 15:29:00|2747.44|2747.44|2747.38|2747.38|2747.44|2747.44|2747.38|2747.38|0
1633966150000|2021-10-11 15:29:10|2747.25|2747.25|2746.76|2746.76|2747.25|2747.25|2746.76|2746.76|0
1633966160000|2021-10-11 15:29:20|2746.52|2746.52|2746.64|2746.64|2746.76|2746.76|2746.49|2746.49|0
1633966170000|2021-10-11 15:29:30|2746.76|2746.76|2747.3|2747.3|2747.3|2747.3|2746.76|2746.76|0
1633966180000|2021-10-11 15:29:40|2747.37|2747.37|2747.74|2747.74|2747.77|2747.77|2747.37|2747.37|0
1633966190000|2021-10-11 15:29:50|2747.69|2747.69|2747.48|2747.48|2748.07|2748.07|2747.26|2747.26|0
1634022900000|2021-10-12 07:15:00|2722.13|2722.13|2721.92|2721.92|2722.21|2722.21|2721.56|2721.56|0
1634022910000|2021-10-12 07:15:10|2721.63|2721.63|2720.75|2720.75|2721.63|2721.63|2720.75|2720.75|0
1634022920000|2021-10-12 07:15:20|2720.64|2720.64|2721.07|2721.07|2721.07|2721.07|2720.64|2720.64|0
1634022930000|2021-10-12 07:15:30|2721.18|2721.18|2721.18|2721.18|2721.18|2721.18|2721.18|2721.18|0
1634022940000|2021-10-12 07:15:40|2720.97|2720.97|2720.64|2720.64|2720.97|2720.97|2720.64|2720.64|0
1634022950000|2021-10-12 07:15:50|2720.59|2720.59|2720.42|2720.42|2720.59|2720.59|2720.42|2720.42|0
1634022960000|2021-10-12 07:16:00|2720.12|2720.12|2719.45|2719.45|2720.12|2720.12|2719.45|2719.45|0
1634022970000|2021-10-12 07:16:10|2719.31|2719.31|2719.2|2719.2|2719.31|2719.31|2719.2|2719.2|0
1634022980000|2021-10-12 07:16:20|2719.07|2719.07|2719.07|2719.07|2719.07|2719.07|2719.07|2719.07|0
1634022990000|2021-10-12 07:16:30|2718.71|2718.71|2718.71|2718.71|2718.71|2718.71|2718.71|2718.71|0
1634023000000|2021-10-12 07:16:40|2718.9|2718.9|2719.42|2719.42|2719.42|2719.42|2718.9|2718.9|0
1634023010000|2021-10-12 07:16:50|2719.47|2719.47|2719.47|2719.47|2719.47|2719.47|2719.47|2719.47|0
1634023020000|2021-10-12 07:17:00|2719.36|2719.36|2718.85|2718.85|2719.36|2719.36|2718.51|2718.51|0
1634023040000|2021-10-12 07:17:20|2718.76|2718.76|2718.01|2718.01|2718.76|2718.76|2718.01|2718.01|0
1634023050000|2021-10-12 07:17:30|2717.95|2717.95|2717.33|2717.33|2717.95|2717.95|2717.33|2717.33|0
1634023060000|2021-10-12 07:17:40|2717.62|2717.62|2717.32|2717.32|2718.33|2718.33|2717.32|2717.32|0
1634023070000|2021-10-12 07:17:50|2717.43|2717.43|2717.29|2717.29|2717.43|2717.43|2717.29|2717.29|0
1634023080000|2021-10-12 07:18:00|2716.99|2716.99|2717.9|2717.9|2717.9|2717.9|2716.99|2716.99|0
1634023090000|2021-10-12 07:18:10|2717.75|2717.75|2717.75|2717.75|2717.75|2717.75|2717.75|2717.75|0
1634023100000|2021-10-12 07:18:20|2717.65|2717.65|2717.19|2717.19|2717.65|2717.65|2717.19|2717.19|0
1634023110000|2021-10-12 07:18:30|2717.14|2717.14|2716.98|2716.98|2717.34|2717.34|2716.98|2716.98|0
1634023120000|2021-10-12 07:18:40|2716.92|2716.92|2716|2716|2716.92|2716.92|2716|2716|0
1634023130000|2021-10-12 07:18:50|2716.29|2716.29|2716.11|2716.11|2716.29|2716.29|2716.11|2716.11|0
1634023140000|2021-10-12 07:19:00|2715.89|2715.89|2715.76|2715.76|2715.89|2715.89|2715.76|2715.76|0
1634023150000|2021-10-12 07:19:10|2715.93|2715.93|2715.93|2715.93|2715.93|2715.93|2715.93|2715.93|0
1634023160000|2021-10-12 07:19:20|2715.64|2715.64|2715.63|2715.63|2715.64|2715.64|2715.5|2715.5|0
1634023170000|2021-10-12 07:19:30|2715.77|2715.77|2716.13|2716.13|2716.2|2716.2|2715.77|2715.77|0
1634023180000|2021-10-12 07:19:40|2716.28|2716.28|2716.09|2716.09|2716.28|2716.28|2715.99|2715.99|0
1634023190000|2021-10-12 07:19:50|2716.12|2716.12|2715.93|2715.93|2716.12|2716.12|2715.93|2715.93|0
1634023200000|2021-10-12 07:20:00|2716.05|2716.05|2715.76|2715.76|2716.05|2716.05|2715.76|2715.76|0
1634023210000|2021-10-12 07:20:10|2715.5|2715.5|2715.65|2715.65|2715.65|2715.65|2715.35|2715.35|0
1634023220000|2021-10-12 07:20:20|2715.51|2715.51|2715.51|2715.51|2715.51|2715.51|2715.51|2715.51|0
1634023230000|2021-10-12 07:20:30|2715.19|2715.19|2715.19|2715.19|2715.19|2715.19|2715.19|2715.19|0
1634023240000|2021-10-12 07:20:40|2715.6|2715.6|2715.6|2715.6|2715.6|2715.6|2715.6|2715.6|0
1634023260000|2021-10-12 07:21:00|2715.91|2715.91|2716.63|2716.63|2716.63|2716.63|2715.91|2715.91|0
1634023280000|2021-10-12 07:21:20|2716.6|2716.6|2716.89|2716.89|2716.89|2716.89|2716.6|2716.6|0
1634023290000|2021-10-12 07:21:30|2716.87|2716.87|2716.87|2716.87|2716.87|2716.87|2716.87|2716.87|0
1634023300000|2021-10-12 07:21:40|2716.89|2716.89|2716.89|2716.89|2716.89|2716.89|2716.89|2716.89|0
1634023330000|2021-10-12 07:22:10|2717.2|2717.2|2717.41|2717.41|2717.41|2717.41|2717.2|2717.2|0
1634023340000|2021-10-12 07:22:20|2717.12|2717.12|2717.19|2717.19|2717.19|2717.19|2717.12|2717.12|0
1634023350000|2021-10-12 07:22:30|2717.55|2717.55|2717.68|2717.68|2717.68|2717.68|2717.55|2717.55|0
1634023360000|2021-10-12 07:22:40|2717.6|2717.6|2717.54|2717.54|2717.6|2717.6|2717.54|2717.54|0
1634023370000|2021-10-12 07:22:50|2717.61|2717.61|2717.37|2717.37|2717.61|2717.61|2717.37|2717.37|0
1634023380000|2021-10-12 07:23:00|2717.22|2717.22|2717.33|2717.33|2717.37|2717.37|2717.07|2717.07|0
1634023390000|2021-10-12 07:23:10|2717.4|2717.4|2717.4|2717.4|2717.4|2717.4|2717.4|2717.4|0
1634023400000|2021-10-12 07:23:20|2717.25|2717.25|2717.36|2717.36|2717.46|2717.46|2716.96|2716.96|0
1634023410000|2021-10-12 07:23:30|2717.76|2717.76|2717.76|2717.76|2717.76|2717.76|2717.76|2717.76|0
1634023420000|2021-10-12 07:23:40|2718.04|2718.04|2718.07|2718.07|2718.19|2718.19|2717.94|2717.94|0
1634023430000|2021-10-12 07:23:50|2717.93|2717.93|2718.22|2718.22|2718.22|2718.22|2717.93|2717.93|0
1634023440000|2021-10-12 07:24:00|2718.37|2718.37|2718.52|2718.52|2718.52|2718.52|2718.37|2718.37|0
1634023450000|2021-10-12 07:24:10|2718.76|2718.76|2719.73|2719.73|2719.73|2719.73|2718.52|2718.52|0
1634023460000|2021-10-12 07:24:20|2719.98|2719.98|2719.88|2719.88|2720.12|2720.12|2719.88|2719.88|0
1634023470000|2021-10-12 07:24:30|2719.75|2719.75|2720.15|2720.15|2720.15|2720.15|2719.56|2719.56|0
1634023480000|2021-10-12 07:24:40|2720.26|2720.26|2720.18|2720.18|2720.3|2720.3|2720.18|2720.18|0
1634023510000|2021-10-12 07:25:10|2720.31|2720.31|2720.95|2720.95|2720.95|2720.95|2720.31|2720.31|0
1634023530000|2021-10-12 07:25:30|2721.54|2721.54|2721.73|2721.73|2721.73|2721.73|2721.54|2721.54|0
1634023540000|2021-10-12 07:25:40|2722.02|2722.02|2722.15|2722.15|2722.15|2722.15|2722.02|2722.02|0
1634023560000|2021-10-12 07:26:00|2722.27|2722.27|2721.91|2721.91|2722.27|2722.27|2721.91|2721.91|0
1634023570000|2021-10-12 07:26:10|2721.77|2721.77|2721.77|2721.77|2721.77|2721.77|2721.77|2721.77|0
1634023580000|2021-10-12 07:26:20|2722.51|2722.51|2722.34|2722.34|2722.51|2722.51|2722.22|2722.22|0
1634023590000|2021-10-12 07:26:30|2722.05|2722.05|2722.25|2722.25|2722.51|2722.51|2722.05|2722.05|0
1634023600000|2021-10-12 07:26:40|2722.13|2722.13|2722.2|2722.2|2722.2|2722.2|2721.79|2721.79|0
1634023610000|2021-10-12 07:26:50|2722.31|2722.31|2722.24|2722.24|2722.31|2722.31|2722.07|2722.07|0
1634023620000|2021-10-12 07:27:00|2722.35|2722.35|2722.19|2722.19|2722.35|2722.35|2722.06|2722.06|0
1634023640000|2021-10-12 07:27:20|2721.89|2721.89|2721.89|2721.89|2721.89|2721.89|2721.89|2721.89|0
1634023650000|2021-10-12 07:27:30|2721.74|2721.74|2721.74|2721.74|2721.74|2721.74|2721.74|2721.74|0
1634023660000|2021-10-12 07:27:40|2721.6|2721.6|2721.96|2721.96|2721.96|2721.96|2721.6|2721.6|0
1634023670000|2021-10-12 07:27:50|2721.79|2721.79|2721.6|2721.6|2722.16|2722.16|2721.6|2721.6|0
1634023680000|2021-10-12 07:28:00|2721.35|2721.35|2721.53|2721.53|2721.6|2721.6|2721.21|2721.21|0
1634023690000|2021-10-12 07:28:10|2721.78|2721.78|2721.78|2721.78|2721.78|2721.78|2721.78|2721.78|0
1634023700000|2021-10-12 07:28:20|2721.53|2721.53|2721.38|2721.38|2721.53|2721.53|2721.38|2721.38|0
1634023710000|2021-10-12 07:28:30|2721.68|2721.68|2721.97|2721.97|2721.97|2721.97|2721.68|2721.68|0
1634023720000|2021-10-12 07:28:40|2721.84|2721.84|2721.84|2721.84|2721.84|2721.84|2721.84|2721.84|0
1634023730000|2021-10-12 07:28:50|2722.56|2722.56|2722.56|2722.56|2722.56|2722.56|2722.56|2722.56|0
1634023740000|2021-10-12 07:29:00|2722.81|2722.81|2722.95|2722.95|2723.05|2723.05|2722.81|2722.81|0
1634023750000|2021-10-12 07:29:10|2722.85|2722.85|2721.51|2721.51|2722.85|2722.85|2721.51|2721.51|0
1634023760000|2021-10-12 07:29:20|2721.39|2721.39|2721.15|2721.15|2721.39|2721.39|2721.15|2721.15|0
1634023780000|2021-10-12 07:29:40|2721.44|2721.44|2721.44|2721.44|2721.44|2721.44|2721.44|2721.44|0
1634023790000|2021-10-12 07:29:50|2721.73|2721.73|2721.91|2721.91|2721.91|2721.91|2721.58|2721.58|0
1634023800000|2021-10-12 07:30:00|2721.97|2721.97|2721.97|2721.97|2721.97|2721.97|2721.97|2721.97|0
1634023810000|2021-10-12 07:30:10|2721.71|2721.71|2722.32|2722.32|2722.32|2722.32|2721.65|2721.65|0
1634023820000|2021-10-12 07:30:20|2722.42|2722.42|2722.42|2722.42|2722.42|2722.42|2722.42|2722.42|0
1634023830000|2021-10-12 07:30:30|2722.32|2722.32|2722.89|2722.89|2722.89|2722.89|2722.32|2722.32|0
1634023840000|2021-10-12 07:30:40|2723.09|2723.09|2723.12|2723.12|2723.12|2723.12|2723.09|2723.09|0
1634023850000|2021-10-12 07:30:50|2723.37|2723.37|2723.67|2723.67|2724.08|2724.08|2723.37|2723.37|0
1634023860000|2021-10-12 07:31:00|2723.55|2723.55|2723.3|2723.3|2723.97|2723.97|2723.3|2723.3|0
1634023870000|2021-10-12 07:31:10|2723.45|2723.45|2722.88|2722.88|2723.45|2723.45|2722.88|2722.88|0
1634023880000|2021-10-12 07:31:20|2722.74|2722.74|2722.74|2722.74|2722.74|2722.74|2722.74|2722.74|0
1634023890000|2021-10-12 07:31:30|2722.63|2722.63|2722.42|2722.42|2722.76|2722.76|2722.42|2722.42|0
1634023910000|2021-10-12 07:31:50|2722.18|2722.18|2722.27|2722.27|2722.27|2722.27|2722.08|2722.08|0
1634023920000|2021-10-12 07:32:00|2722.39|2722.39|2722.21|2722.21|2722.45|2722.45|2722.21|2722.21|0
1634023930000|2021-10-12 07:32:10|2721.96|2721.96|2721.84|2721.84|2721.96|2721.96|2721.84|2721.84|0
1634023950000|2021-10-12 07:32:30|2721.91|2721.91|2721.91|2721.91|2721.91|2721.91|2721.91|2721.91|0
1634023960000|2021-10-12 07:32:40|2721.66|2721.66|2721.79|2721.79|2721.79|2721.79|2721.66|2721.66|0
1634023970000|2021-10-12 07:32:50|2721.66|2721.66|2721.66|2721.66|2721.66|2721.66|2721.66|2721.66|0
1634023980000|2021-10-12 07:33:00|2721.54|2721.54|2721.52|2721.52|2721.54|2721.54|2721.52|2721.52|0
1634023990000|2021-10-12 07:33:10|2721.57|2721.57|2721.52|2721.52|2721.57|2721.57|2721.52|2721.52|0
1634024000000|2021-10-12 07:33:20|2721.77|2721.77|2721.13|2721.13|2721.77|2721.77|2721.13|2721.13|0
1634024010000|2021-10-12 07:33:30|2720.99|2720.99|2720.99|2720.99|2720.99|2720.99|2720.99|2720.99|0
1634024020000|2021-10-12 07:33:40|2721.25|2721.25|2721.46|2721.46|2721.49|2721.49|2721.17|2721.17|0
1634024030000|2021-10-12 07:33:50|2721.65|2721.65|2722.14|2722.14|2722.29|2722.29|2721.65|2721.65|0
1634024050000|2021-10-12 07:34:10|2722.6|2722.6|2722.6|2722.6|2722.6|2722.6|2722.6|2722.6|0
1634024070000|2021-10-12 07:34:30|2722.66|2722.66|2722.95|2722.95|2722.95|2722.95|2722.66|2722.66|0
1634024090000|2021-10-12 07:34:50|2723.1|2723.1|2723.24|2723.24|2723.24|2723.24|2723.1|2723.1|0
1634024100000|2021-10-12 07:35:00|2723.37|2723.37|2723.37|2723.37|2723.42|2723.42|2723.37|2723.37|0
1634024110000|2021-10-12 07:35:10|2723.51|2723.51|2724.04|2724.04|2724.04|2724.04|2723.51|2723.51|0
1634024120000|2021-10-12 07:35:20|2724.13|2724.13|2724.08|2724.08|2724.17|2724.17|2724.08|2724.08|0
1634024150000|2021-10-12 07:35:50|2724.15|2724.15|2724.15|2724.15|2724.15|2724.15|2724.15|2724.15|0
1634024160000|2021-10-12 07:36:00|2724.01|2724.01|2724.07|2724.07|2724.07|2724.07|2724.01|2724.01|0
1634024170000|2021-10-12 07:36:10|2724.03|2724.03|2723.9|2723.9|2724.03|2724.03|2723.76|2723.76|0
1634024200000|2021-10-12 07:36:40|2723.96|2723.96|2723.96|2723.96|2723.96|2723.96|2723.96|2723.96|0
1634024220000|2021-10-12 07:37:00|2724.08|2724.08|2724.29|2724.29|2724.29|2724.29|2724.08|2724.08|0
1634024230000|2021-10-12 07:37:10|2724.4|2724.4|2724.4|2724.4|2724.4|2724.4|2724.4|2724.4|0
1634024240000|2021-10-12 07:37:20|2724.61|2724.61|2724.61|2724.61|2724.61|2724.61|2724.61|2724.61|0
1634024250000|2021-10-12 07:37:30|2724.67|2724.67|2724.38|2724.38|2724.67|2724.67|2724.38|2724.38|0
1634024260000|2021-10-12 07:37:40|2724.28|2724.28|2724.1|2724.1|2724.28|2724.28|2724.03|2724.03|0
1634024280000|2021-10-12 07:38:00|2723.93|2723.93|2723.93|2723.93|2723.93|2723.93|2723.93|2723.93|0
1634024290000|2021-10-12 07:38:10|2724.05|2724.05|2724.05|2724.05|2724.05|2724.05|2724.05|2724.05|0
1634024300000|2021-10-12 07:38:20|2723.98|2723.98|2723.83|2723.83|2723.98|2723.98|2723.83|2723.83|0
1634024330000|2021-10-12 07:38:50|2723.71|2723.71|2723.71|2723.71|2723.71|2723.71|2723.71|2723.71|0
1634024360000|2021-10-12 07:39:20|2723.66|2723.66|2723.71|2723.71|2723.71|2723.71|2723.66|2723.66|0
1634024370000|2021-10-12 07:39:30|2723.6|2723.6|2723.6|2723.6|2723.6|2723.6|2723.6|2723.6|0
1634024390000|2021-10-12 07:39:50|2723.48|2723.48|2723.48|2723.48|2723.48|2723.48|2723.48|2723.48|0
1634024410000|2021-10-12 07:40:10|2723.6|2723.6|2723.6|2723.6|2723.6|2723.6|2723.6|2723.6|0
1634024440000|2021-10-12 07:40:40|2723.97|2723.97|2724.09|2724.09|2724.09|2724.09|2723.97|2723.97|0
1634024460000|2021-10-12 07:41:00|2724.5|2724.5|2724.61|2724.61|2724.61|2724.61|2724.45|2724.45|0
1634024480000|2021-10-12 07:41:20|2724.91|2724.91|2725.15|2725.15|2725.15|2725.15|2724.91|2724.91|0
1634024500000|2021-10-12 07:41:40|2725.11|2725.11|2725.36|2725.36|2725.36|2725.36|2725.11|2725.11|0
1634024510000|2021-10-12 07:41:50|2725.62|2725.62|2726.18|2726.18|2726.18|2726.18|2725.55|2725.55|0
1634024520000|2021-10-12 07:42:00|2726.03|2726.03|2725.98|2725.98|2726.09|2726.09|2725.96|2725.96|0
1634024540000|2021-10-12 07:42:20|2726.04|2726.04|2726.04|2726.04|2726.04|2726.04|2726.04|2726.04|0
1634024550000|2021-10-12 07:42:30|2726.63|2726.63|2726.92|2726.92|2726.92|2726.92|2726.63|2726.63|0
1634024580000|2021-10-12 07:43:00|2726.97|2726.97|2726.53|2726.53|2726.97|2726.97|2726.53|2726.53|0
1634024590000|2021-10-12 07:43:10|2726.82|2726.82|2726.96|2726.96|2727.25|2727.25|2726.82|2726.82|0
1634024600000|2021-10-12 07:43:20|2726.83|2726.83|2726.51|2726.51|2726.83|2726.83|2726.51|2726.51|0
1634024610000|2021-10-12 07:43:30|2726.38|2726.38|2726.38|2726.38|2726.38|2726.38|2726.38|2726.38|0
1634024620000|2021-10-12 07:43:40|2726.24|2726.24|2725.93|2725.93|2726.24|2726.24|2725.93|2725.93|0
1634024630000|2021-10-12 07:43:50|2725.72|2725.72|2725.72|2725.72|2725.72|2725.72|2725.72|2725.72|0
1634024640000|2021-10-12 07:44:00|2725.86|2725.86|2725.86|2725.86|2725.86|2725.86|2725.86|2725.86|0
1634024650000|2021-10-12 07:44:10|2725.71|2725.71|2725.45|2725.45|2725.71|2725.71|2725.45|2725.45|0
1634024660000|2021-10-12 07:44:20|2725.39|2725.39|2725.18|2725.18|2725.39|2725.39|2725.18|2725.18|0
1634024680000|2021-10-12 07:44:40|2725.05|2725.05|2725.05|2725.05|2725.05|2725.05|2725.05|2725.05|0
1634024690000|2021-10-12 07:44:50|2725.2|2725.2|2725.32|2725.32|2725.32|2725.32|2725.2|2725.2|0
1634024700000|2021-10-12 07:45:00|2725.25|2725.25|2725.34|2725.34|2725.63|2725.63|2725.25|2725.25|0
1634024710000|2021-10-12 07:45:10|2725.24|2725.24|2725.24|2725.24|2725.24|2725.24|2725.1|2725.1|0
1634024720000|2021-10-12 07:45:20|2725.34|2725.34|2725.34|2725.34|2725.34|2725.34|2725.34|2725.34|0
1634024730000|2021-10-12 07:45:30|2725.4|2725.4|2725.07|2725.07|2725.4|2725.4|2724.96|2724.96|0
1634024740000|2021-10-12 07:45:40|2725.12|2725.12|2724.99|2724.99|2725.12|2725.12|2724.99|2724.99|0
1634024750000|2021-10-12 07:45:50|2724.85|2724.85|2725.15|2725.15|2725.15|2725.15|2724.44|2724.44|0
1634024760000|2021-10-12 07:46:00|2725.39|2725.39|2725.39|2725.39|2725.39|2725.39|2725.39|2725.39|0
1634024770000|2021-10-12 07:46:10|2725.27|2725.27|2725.27|2725.27|2725.27|2725.27|2725.27|2725.27|0
1634024790000|2021-10-12 07:46:30|2725.56|2725.56|2725.65|2725.65|2725.65|2725.65|2725.28|2725.28|0
1634024800000|2021-10-12 07:46:40|2725.7|2725.7|2725.87|2725.87|2725.87|2725.87|2725.7|2725.7|0
1634024810000|2021-10-12 07:46:50|2725.95|2725.95|2725.98|2725.98|2725.98|2725.98|2725.95|2725.95|0
1634024820000|2021-10-12 07:47:00|2726.05|2726.05|2727.01|2727.01|2727.01|2727.01|2726.05|2726.05|0
1634024830000|2021-10-12 07:47:10|2727.23|2727.23|2727.44|2727.44|2727.44|2727.44|2727.23|2727.23|0
1634024840000|2021-10-12 07:47:20|2727.29|2727.29|2727.41|2727.41|2727.41|2727.41|2727.29|2727.29|0
1634024850000|2021-10-12 07:47:30|2727.28|2727.28|2727.16|2727.16|2727.28|2727.28|2727.16|2727.16|0
1634024860000|2021-10-12 07:47:40|2727.28|2727.28|2726.7|2726.7|2727.28|2727.28|2726.7|2726.7|0
1634024870000|2021-10-12 07:47:50|2726.84|2726.84|2726.84|2726.84|2726.84|2726.84|2726.84|2726.84|0
1634024880000|2021-10-12 07:48:00|2726.99|2726.99|2727.14|2727.14|2727.14|2727.14|2726.99|2726.99|0
1634024890000|2021-10-12 07:48:10|2727.25|2727.25|2726.49|2726.49|2727.36|2727.36|2726.49|2726.49|0
1634024900000|2021-10-12 07:48:20|2726.37|2726.37|2726.37|2726.37|2726.37|2726.37|2726.37|2726.37|0
1634024920000|2021-10-12 07:48:40|2726.25|2726.25|2726.25|2726.25|2726.25|2726.25|2726.25|2726.25|0
1634024930000|2021-10-12 07:48:50|2726.39|2726.39|2726.39|2726.39|2726.39|2726.39|2726.39|2726.39|0
1634024940000|2021-10-12 07:49:00|2726.69|2726.69|2726.83|2726.83|2726.83|2726.83|2726.69|2726.69|0
1634024950000|2021-10-12 07:49:10|2727.04|2727.04|2727.24|2727.24|2727.43|2727.43|2727.04|2727.04|0
1634024960000|2021-10-12 07:49:20|2727.3|2727.3|2727.18|2727.18|2727.3|2727.3|2727.18|2727.18|0
1634024980000|2021-10-12 07:49:40|2727.29|2727.29|2727.06|2727.06|2727.29|2727.29|2726.85|2726.85|0
1634024990000|2021-10-12 07:49:50|2726.95|2726.95|2726.95|2726.95|2726.95|2726.95|2726.89|2726.89|0
1634025000000|2021-10-12 07:50:00|2726.89|2726.89|2727.1|2727.1|2727.14|2727.14|2726.89|2726.89|0
1634025010000|2021-10-12 07:50:10|2726.99|2726.99|2727.05|2727.05|2727.05|2727.05|2726.99|2726.99|0
1634025020000|2021-10-12 07:50:20|2726.84|2726.84|2726.84|2726.84|2726.84|2726.84|2726.84|2726.84|0
1634025030000|2021-10-12 07:50:30|2726.9|2726.9|2726.79|2726.79|2726.9|2726.9|2726.79|2726.79|0
1634025040000|2021-10-12 07:50:40|2726.67|2726.67|2726.41|2726.41|2726.67|2726.67|2726.41|2726.41|0
1634025050000|2021-10-12 07:50:50|2726.31|2726.31|2726.31|2726.31|2726.31|2726.31|2726.31|2726.31|0
1634025070000|2021-10-12 07:51:10|2726.41|2726.41|2726.41|2726.41|2726.41|2726.41|2726.41|2726.41|0
1634025090000|2021-10-12 07:51:30|2726.35|2726.35|2726.35|2726.35|2726.35|2726.35|2726.35|2726.35|0
1634025110000|2021-10-12 07:51:50|2726.22|2726.22|2726.35|2726.35|2726.35|2726.35|2726.22|2726.22|0
1634025120000|2021-10-12 07:52:00|2726.42|2726.42|2726.42|2726.42|2726.62|2726.62|2726.42|2726.42|0
1634025130000|2021-10-12 07:52:10|2726.28|2726.28|2726.04|2726.04|2726.28|2726.28|2726.04|2726.04|0
1634025190000|2021-10-12 07:53:10|2725.98|2725.98|2725.46|2725.46|2726.2|2726.2|2725.46|2725.46|0
1634025200000|2021-10-12 07:53:20|2725.32|2725.32|2725.29|2725.29|2725.32|2725.32|2725.25|2725.25|0
1634025210000|2021-10-12 07:53:30|2725.57|2725.57|2725.97|2725.97|2725.97|2725.97|2725.57|2725.57|0
1634025220000|2021-10-12 07:53:40|2726.04|2726.04|2726.46|2726.46|2726.46|2726.46|2725.99|2725.99|0
1634025230000|2021-10-12 07:53:50|2726.57|2726.57|2726.76|2726.76|2726.76|2726.76|2726.57|2726.57|0
1634025240000|2021-10-12 07:54:00|2727.06|2727.06|2727.24|2727.24|2727.24|2727.24|2727.06|2727.06|0
1634025250000|2021-10-12 07:54:10|2727.29|2727.29|2727.22|2727.22|2727.29|2727.29|2727.22|2727.22|0
1634025260000|2021-10-12 07:54:20|2727.11|2727.11|2727.55|2727.55|2727.59|2727.59|2727.11|2727.11|0
1634025270000|2021-10-12 07:54:30|2727.44|2727.44|2727.5|2727.5|2727.5|2727.5|2727.44|2727.44|0
1634025280000|2021-10-12 07:54:40|2727.39|2727.39|2727.29|2727.29|2727.39|2727.39|2727.29|2727.29|0
1634025290000|2021-10-12 07:54:50|2727.17|2727.17|2727.23|2727.23|2727.23|2727.23|2727.17|2727.17|0
1634025300000|2021-10-12 07:55:00|2727.38|2727.38|2727.57|2727.57|2727.57|2727.57|2727.38|2727.38|0
1634025310000|2021-10-12 07:55:10|2727.52|2727.52|2727.71|2727.71|2727.71|2727.71|2727.48|2727.48|0
1634025320000|2021-10-12 07:55:20|2727.64|2727.64|2727.72|2727.72|2727.72|2727.72|2727.51|2727.51|0
1634025340000|2021-10-12 07:55:40|2727.84|2727.84|2727.84|2727.84|2727.84|2727.84|2727.84|2727.84|0
1634025350000|2021-10-12 07:55:50|2727.72|2727.72|2727.52|2727.52|2727.72|2727.72|2727.52|2727.52|0
1634025360000|2021-10-12 07:56:00|2727.56|2727.56|2727.56|2727.56|2727.56|2727.56|2727.56|2727.56|0
1634025370000|2021-10-12 07:56:10|2727.41|2727.41|2727.29|2727.29|2727.41|2727.41|2727.29|2727.29|0
1634025380000|2021-10-12 07:56:20|2727.23|2727.23|2727.49|2727.49|2727.49|2727.49|2727.08|2727.08|0
1634025390000|2021-10-12 07:56:30|2727.61|2727.61|2727.61|2727.61|2727.61|2727.61|2727.61|2727.61|0
1634025400000|2021-10-12 07:56:40|2727.75|2727.75|2727.9|2727.9|2727.9|2727.9|2727.75|2727.75|0
1634025420000|2021-10-12 07:57:00|2728.01|2728.01|2728.07|2728.07|2728.07|2728.07|2728.01|2728.01|0
1634025430000|2021-10-12 07:57:10|2728.01|2728.01|2727.89|2727.89|2728.01|2728.01|2727.89|2727.89|0
1634025440000|2021-10-12 07:57:20|2727.85|2727.85|2727.79|2727.79|2727.85|2727.85|2727.79|2727.79|0
1634025450000|2021-10-12 07:57:30|2727.66|2727.66|2727.31|2727.31|2727.66|2727.66|2727.14|2727.14|0
1634025460000|2021-10-12 07:57:40|2727.25|2727.25|2727.25|2727.25|2727.25|2727.25|2727.25|2727.25|0
1634025480000|2021-10-12 07:58:00|2727.2|2727.2|2727.2|2727.2|2727.2|2727.2|2727.2|2727.2|0
1634025490000|2021-10-12 07:58:10|2727.31|2727.31|2727.2|2727.2|2727.34|2727.34|2727.2|2727.2|0
1634025500000|2021-10-12 07:58:20|2727|2727|2726.96|2726.96|2727|2727|2726.96|2726.96|0
1634025510000|2021-10-12 07:58:30|2727.11|2727.11|2727.11|2727.11|2727.11|2727.11|2727.11|2727.11|0
1634025520000|2021-10-12 07:58:40|2726.98|2726.98|2726.69|2726.69|2726.98|2726.98|2726.69|2726.69|0
1634025530000|2021-10-12 07:58:50|2726.58|2726.58|2726.5|2726.5|2726.58|2726.58|2726.43|2726.43|0
1634025550000|2021-10-12 07:59:10|2726.41|2726.41|2726.28|2726.28|2726.41|2726.41|2726.28|2726.28|0
1634025560000|2021-10-12 07:59:20|2726.15|2726.15|2725.9|2725.9|2726.15|2726.15|2725.9|2725.9|0
1634025570000|2021-10-12 07:59:30|2726.04|2726.04|2725.9|2725.9|2726.04|2726.04|2725.9|2725.9|0
1634025580000|2021-10-12 07:59:40|2725.85|2725.85|2726.35|2726.35|2726.35|2726.35|2725.85|2725.85|0
1634025590000|2021-10-12 07:59:50|2726.46|2726.46|2726.36|2726.36|2726.46|2726.46|2726.15|2726.15|0
1634025600000|2021-10-12 08:00:00|2726.29|2726.29|2726.17|2726.17|2726.34|2726.34|2726.17|2726.17|0
1634025610000|2021-10-12 08:00:10|2726.3|2726.3|2726.47|2726.47|2726.47|2726.47|2725.94|2725.94|0
1634025620000|2021-10-12 08:00:20|2726.41|2726.41|2726.41|2726.41|2726.47|2726.47|2726.41|2726.41|0
1634025630000|2021-10-12 08:00:30|2726.54|2726.54|2726.79|2726.79|2726.79|2726.79|2726.54|2726.54|0
1634025640000|2021-10-12 08:00:40|2726.94|2726.94|2727.34|2727.34|2727.34|2727.34|2726.94|2726.94|0
1634025650000|2021-10-12 08:00:50|2727.46|2727.46|2727.31|2727.31|2727.46|2727.46|2727.31|2727.31|0
1634025660000|2021-10-12 08:01:00|2727.17|2727.17|2727.17|2727.17|2727.17|2727.17|2727.17|2727.17|0
1634025670000|2021-10-12 08:01:10|2727.13|2727.13|2727.33|2727.33|2727.33|2727.33|2727.13|2727.13|0
1634025690000|2021-10-12 08:01:30|2727.23|2727.23|2726.92|2726.92|2727.23|2727.23|2726.8|2726.8|0
1634025700000|2021-10-12 08:01:40|2726.97|2726.97|2727.08|2727.08|2727.08|2727.08|2726.8|2726.8|0
1634025710000|2021-10-12 08:01:50|2726.87|2726.87|2726.87|2726.87|2726.87|2726.87|2726.87|2726.87|0
1634025720000|2021-10-12 08:02:00|2726.99|2726.99|2727.3|2727.3|2727.3|2727.3|2726.99|2726.99|0
1634025740000|2021-10-12 08:02:20|2727.15|2727.15|2727.15|2727.15|2727.15|2727.15|2727.15|2727.15|0
1634025750000|2021-10-12 08:02:30|2727.1|2727.1|2726.58|2726.58|2727.1|2727.1|2726.58|2726.58|0
1634025760000|2021-10-12 08:02:40|2726.52|2726.52|2725.53|2725.53|2726.52|2726.52|2725.53|2725.53|0
1634025770000|2021-10-12 08:02:50|2725.46|2725.46|2725.23|2725.23|2725.46|2725.46|2725.23|2725.23|0
1634025780000|2021-10-12 08:03:00|2725.08|2725.08|2724.98|2724.98|2725.08|2725.08|2724.98|2724.98|0
1634025790000|2021-10-12 08:03:10|2724.88|2724.88|2724.72|2724.72|2724.88|2724.88|2724.72|2724.72|0
1634025810000|2021-10-12 08:03:30|2724.66|2724.66|2724.71|2724.71|2724.71|2724.71|2724.66|2724.66|0
1634025820000|2021-10-12 08:03:40|2724.75|2724.75|2724.81|2724.81|2724.81|2724.81|2724.75|2724.75|0
1634025830000|2021-10-12 08:03:50|2724.88|2724.88|2725.07|2725.07|2725.07|2725.07|2724.88|2724.88|0
1634025840000|2021-10-12 08:04:00|2725.13|2725.13|2725.21|2725.21|2725.43|2725.43|2725.13|2725.13|0
1634025850000|2021-10-12 08:04:10|2725.32|2725.32|2725.15|2725.15|2725.45|2725.45|2725.15|2725.15|0
1634025860000|2021-10-12 08:04:20|2725.4|2725.4|2725.34|2725.34|2725.4|2725.4|2725.34|2725.34|0
1634025870000|2021-10-12 08:04:30|2725.27|2725.27|2725.04|2725.04|2725.51|2725.51|2725.04|2725.04|0
1634025880000|2021-10-12 08:04:40|2724.92|2724.92|2724.1|2724.1|2724.92|2724.92|2724.1|2724.1|0
1634025890000|2021-10-12 08:04:50|2724.39|2724.39|2724.01|2724.01|2724.39|2724.39|2724.01|2724.01|0
1634025900000|2021-10-12 08:05:00|2723.89|2723.89|2722.87|2722.87|2723.89|2723.89|2722.83|2722.83|0
1634025910000|2021-10-12 08:05:10|2722.81|2722.81|2722.57|2722.57|2722.81|2722.81|2722.57|2722.57|0
1634025920000|2021-10-12 08:05:20|2722.7|2722.7|2723.07|2723.07|2723.07|2723.07|2722.7|2722.7|0
1634025930000|2021-10-12 08:05:30|2723.2|2723.2|2723.38|2723.38|2723.38|2723.38|2723.2|2723.2|0
1634025940000|2021-10-12 08:05:40|2723.26|2723.26|2723.26|2723.26|2723.26|2723.26|2723.26|2723.26|0
1634025960000|2021-10-12 08:06:00|2723.3|2723.3|2723.3|2723.3|2723.59|2723.59|2723.3|2723.3|0
1634025970000|2021-10-12 08:06:10|2723.4|2723.4|2723.4|2723.4|2723.4|2723.4|2723.4|2723.4|0
1634025980000|2021-10-12 08:06:20|2723.55|2723.55|2723.55|2723.55|2723.55|2723.55|2723.55|2723.55|0
1634026000000|2021-10-12 08:06:40|2723.66|2723.66|2723.66|2723.66|2723.66|2723.66|2723.66|2723.66|0
1634026010000|2021-10-12 08:06:50|2723.6|2723.6|2724.04|2724.04|2724.04|2724.04|2723.6|2723.6|0
1634026020000|2021-10-12 08:07:00|2724.25|2724.25|2724.25|2724.25|2724.25|2724.25|2724.25|2724.25|0
1634026050000|2021-10-12 08:07:30|2724.3|2724.3|2724.55|2724.55|2724.55|2724.55|2724.3|2724.3|0
1634026060000|2021-10-12 08:07:40|2724.4|2724.4|2724.6|2724.6|2724.65|2724.65|2724.4|2724.4|0
1634026070000|2021-10-12 08:07:50|2724.72|2724.72|2724.72|2724.72|2724.72|2724.72|2724.72|2724.72|0
1634026080000|2021-10-12 08:08:00|2724.84|2724.84|2724.92|2724.92|2725.02|2725.02|2724.84|2724.84|0
1634026090000|2021-10-12 08:08:10|2724.82|2724.82|2724.82|2724.82|2724.82|2724.82|2724.82|2724.82|0
1634026110000|2021-10-12 08:08:30|2724.7|2724.7|2724.7|2724.7|2724.7|2724.7|2724.7|2724.7|0
1634026120000|2021-10-12 08:08:40|2724.74|2724.74|2724.65|2724.65|2724.74|2724.74|2724.65|2724.65|0
1634026140000|2021-10-12 08:09:00|2724.36|2724.36|2724.36|2724.36|2724.36|2724.36|2724.36|2724.36|0
1634026160000|2021-10-12 08:09:20|2724.29|2724.29|2724.29|2724.29|2724.29|2724.29|2724.29|2724.29|0
1634026170000|2021-10-12 08:09:30|2724.23|2724.23|2724.02|2724.02|2724.23|2724.23|2724.02|2724.02|0
1634026180000|2021-10-12 08:09:40|2723.58|2723.58|2723.54|2723.54|2723.64|2723.64|2723.54|2723.54|0
1634026190000|2021-10-12 08:09:50|2723.83|2723.83|2723.96|2723.96|2724.25|2724.25|2723.83|2723.83|0
1634026210000|2021-10-12 08:10:10|2724.09|2724.09|2724.09|2724.09|2724.09|2724.09|2724.09|2724.09|0
1634026220000|2021-10-12 08:10:20|2724.2|2724.2|2724.2|2724.2|2724.2|2724.2|2724.2|2724.2|0
1634026230000|2021-10-12 08:10:30|2724.37|2724.37|2724.76|2724.76|2724.81|2724.81|2724.37|2724.37|0
1634026240000|2021-10-12 08:10:40|2724.87|2724.87|2724.9|2724.9|2724.95|2724.95|2724.87|2724.87|0
1634026250000|2021-10-12 08:10:50|2725.05|2725.05|2725.05|2725.05|2725.05|2725.05|2725.05|2725.05|0
1634026260000|2021-10-12 08:11:00|2725.19|2725.19|2724.68|2724.68|2725.19|2725.19|2724.57|2724.57|0
1634026270000|2021-10-12 08:11:10|2724.74|2724.74|2724.89|2724.89|2724.89|2724.89|2724.72|2724.72|0
1634026280000|2021-10-12 08:11:20|2724.98|2724.98|2724.89|2724.89|2724.98|2724.98|2724.89|2724.89|0
1634026300000|2021-10-12 08:11:40|2724.92|2724.92|2725.22|2725.22|2725.22|2725.22|2724.92|2724.92|0
1634026310000|2021-10-12 08:11:50|2725.12|2725.12|2725.12|2725.12|2725.12|2725.12|2725.12|2725.12|0
1634026320000|2021-10-12 08:12:00|2724.97|2724.97|2725.04|2725.04|2725.17|2725.17|2724.97|2724.97|0
1634026330000|2021-10-12 08:12:10|2725.19|2725.19|2725.29|2725.29|2725.29|2725.29|2725.19|2725.19|0
1634026340000|2021-10-12 08:12:20|2725.5|2725.5|2725.37|2725.37|2725.61|2725.61|2725.37|2725.37|0
1634026350000|2021-10-12 08:12:30|2725.31|2725.31|2725.31|2725.31|2725.31|2725.31|2725.31|2725.31|0
1634026360000|2021-10-12 08:12:40|2725.19|2725.19|2725.35|2725.35|2725.35|2725.35|2725.19|2725.19|0
1634026370000|2021-10-12 08:12:50|2725.2|2725.2|2725.2|2725.2|2725.2|2725.2|2725.2|2725.2|0
1634026380000|2021-10-12 08:13:00|2724.67|2724.67|2724.56|2724.56|2724.7|2724.7|2724.44|2724.44|0
1634026390000|2021-10-12 08:13:10|2724.6|2724.6|2723.78|2723.78|2724.6|2724.6|2723.78|2723.78|0
1634026400000|2021-10-12 08:13:20|2723.61|2723.61|2723.8|2723.8|2723.8|2723.8|2723.52|2723.52|0
1634026410000|2021-10-12 08:13:30|2723.66|2723.66|2723.39|2723.39|2723.66|2723.66|2723.39|2723.39|0
1634026420000|2021-10-12 08:13:40|2723.29|2723.29|2723.05|2723.05|2723.29|2723.29|2723.05|2723.05|0
1634026430000|2021-10-12 08:13:50|2723.11|2723.11|2723.11|2723.11|2723.11|2723.11|2723.11|2723.11|0
1634026440000|2021-10-12 08:14:00|2723.16|2723.16|2723.16|2723.16|2723.16|2723.16|2723.16|2723.16|0
1634026450000|2021-10-12 08:14:10|2722.87|2722.87|2722.87|2722.87|2722.87|2722.87|2722.87|2722.87|0
1634026460000|2021-10-12 08:14:20|2723.01|2723.01|2723.01|2723.01|2723.01|2723.01|2723.01|2723.01|0
1634026470000|2021-10-12 08:14:30|2722.86|2722.86|2722.73|2722.73|2722.86|2722.86|2722.73|2722.73|0
1634026480000|2021-10-12 08:14:40|2722.67|2722.67|2722.45|2722.45|2722.73|2722.73|2722.45|2722.45|0
1634026490000|2021-10-12 08:14:50|2722.34|2722.34|2722.34|2722.34|2722.34|2722.34|2722.34|2722.34|0
1634026510000|2021-10-12 08:15:10|2722.45|2722.45|2722.33|2722.33|2722.45|2722.45|2722.33|2722.33|0
1634026520000|2021-10-12 08:15:20|2722.21|2722.21|2722.44|2722.44|2722.44|2722.44|2722.21|2722.21|0
1634026530000|2021-10-12 08:15:30|2722.29|2722.29|2722.29|2722.29|2722.29|2722.29|2722.29|2722.29|0
1634026540000|2021-10-12 08:15:40|2722.42|2722.42|2722.42|2722.42|2722.42|2722.42|2722.42|2722.42|0
1634026550000|2021-10-12 08:15:50|2722.53|2722.53|2722.53|2722.53|2722.53|2722.53|2722.53|2722.53|0
1634026560000|2021-10-12 08:16:00|2722.67|2722.67|2722.67|2722.67|2722.67|2722.67|2722.67|2722.67|0
1634026580000|2021-10-12 08:16:20|2722.52|2722.52|2722.47|2722.47|2722.52|2722.52|2722.47|2722.47|0
1634026590000|2021-10-12 08:16:30|2722.6|2722.6|2722.6|2722.6|2722.6|2722.6|2722.6|2722.6|0
1634026610000|2021-10-12 08:16:50|2722.45|2722.45|2722.74|2722.74|2722.74|2722.74|2722.45|2722.45|0
1634026620000|2021-10-12 08:17:00|2722.81|2722.81|2722.86|2722.86|2722.86|2722.86|2722.81|2722.81|0
1634026630000|2021-10-12 08:17:10|2722.83|2722.83|2722.98|2722.98|2722.98|2722.98|2722.83|2722.83|0
1634026640000|2021-10-12 08:17:20|2722.85|2722.85|2722.85|2722.85|2722.85|2722.85|2722.85|2722.85|0
1634026670000|2021-10-12 08:17:50|2722.81|2722.81|2722.96|2722.96|2722.96|2722.96|2722.81|2722.81|0
1634026680000|2021-10-12 08:18:00|2722.81|2722.81|2723.16|2723.16|2723.16|2723.16|2722.81|2722.81|0
1634026690000|2021-10-12 08:18:10|2723.26|2723.26|2723.04|2723.04|2723.26|2723.26|2722.97|2722.97|0
1634026700000|2021-10-12 08:18:20|2722.97|2722.97|2722.97|2722.97|2722.97|2722.97|2722.97|2722.97|0
1634026710000|2021-10-12 08:18:30|2722.9|2722.9|2722.9|2722.9|2722.9|2722.9|2722.9|2722.9|0
1634026720000|2021-10-12 08:18:40|2722.79|2722.79|2722.44|2722.44|2722.79|2722.79|2722.44|2722.44|0
1634026730000|2021-10-12 08:18:50|2722.32|2722.32|2721.68|2721.68|2722.32|2722.32|2721.68|2721.68|0
1634026740000|2021-10-12 08:19:00|2721.39|2721.39|2722.22|2722.22|2722.22|2722.22|2721.39|2721.39|0
1634026750000|2021-10-12 08:19:10|2722.28|2722.28|2722.13|2722.13|2722.28|2722.28|2722.13|2722.13|0
1634026760000|2021-10-12 08:19:20|2722.08|2722.08|2722.02|2722.02|2722.08|2722.08|2722.02|2722.02|0
1634026770000|2021-10-12 08:19:30|2722.13|2722.13|2722.2|2722.2|2722.22|2722.22|2721.92|2721.92|0
1634026780000|2021-10-12 08:19:40|2722.48|2722.48|2722.43|2722.43|2722.63|2722.63|2722.37|2722.37|0
1634026790000|2021-10-12 08:19:50|2722.72|2722.72|2723.38|2723.38|2723.38|2723.38|2722.72|2722.72|0
1634026810000|2021-10-12 08:20:10|2723.75|2723.75|2723.75|2723.75|2723.75|2723.75|2723.75|2723.75|0
1634026830000|2021-10-12 08:20:30|2723.86|2723.86|2723.86|2723.86|2723.86|2723.86|2723.86|2723.86|0
1634026840000|2021-10-12 08:20:40|2724.06|2724.06|2723.99|2723.99|2724.06|2724.06|2723.99|2723.99|0
1634026850000|2021-10-12 08:20:50|2724.05|2724.05|2724.72|2724.72|2724.72|2724.72|2724.05|2724.05|0
1634026870000|2021-10-12 08:21:10|2724.57|2724.57|2724.96|2724.96|2724.96|2724.96|2724.57|2724.57|0
1634026880000|2021-10-12 08:21:20|2724.84|2724.84|2724.29|2724.29|2724.96|2724.96|2724.29|2724.29|0
1634026890000|2021-10-12 08:21:30|2724.52|2724.52|2724.52|2724.52|2724.52|2724.52|2724.52|2724.52|0
1634026900000|2021-10-12 08:21:40|2724.59|2724.59|2724.59|2724.59|2724.59|2724.59|2724.59|2724.59|0
1634026910000|2021-10-12 08:21:50|2724.22|2724.22|2724.24|2724.24|2724.24|2724.24|2724.22|2724.22|0
1634026920000|2021-10-12 08:22:00|2724.2|2724.2|2724.33|2724.33|2724.33|2724.33|2724.2|2724.2|0
1634026930000|2021-10-12 08:22:10|2724.47|2724.47|2724.47|2724.47|2724.47|2724.47|2724.47|2724.47|0
1634026950000|2021-10-12 08:22:30|2724.33|2724.33|2724.33|2724.33|2724.33|2724.33|2724.33|2724.33|0
1634026970000|2021-10-12 08:22:50|2724.5|2724.5|2724.5|2724.5|2724.5|2724.5|2724.5|2724.5|0
1634026980000|2021-10-12 08:23:00|2724.7|2724.7|2724.8|2724.8|2724.8|2724.8|2724.7|2724.7|0
1634026990000|2021-10-12 08:23:10|2725.1|2725.1|2725.66|2725.66|2725.66|2725.66|2724.89|2724.89|0
1634027000000|2021-10-12 08:23:20|2725.35|2725.35|2725.52|2725.52|2725.72|2725.72|2725.35|2725.35|0
1634027010000|2021-10-12 08:23:30|2725.62|2725.62|2725.49|2725.49|2725.62|2725.62|2725.49|2725.49|0
1634027020000|2021-10-12 08:23:40|2725.64|2725.64|2725.57|2725.57|2725.64|2725.64|2725.57|2725.57|0
1634027040000|2021-10-12 08:24:00|2725.63|2725.63|2726.04|2726.04|2726.04|2726.04|2725.63|2725.63|0
1634027050000|2021-10-12 08:24:10|2726.17|2726.17|2726.22|2726.22|2726.22|2726.22|2726.17|2726.17|0
1634027080000|2021-10-12 08:24:40|2726.37|2726.37|2726.37|2726.37|2726.37|2726.37|2726.37|2726.37|0
1634027090000|2021-10-12 08:24:50|2726.66|2726.66|2726.66|2726.66|2726.66|2726.66|2726.66|2726.66|0
1634027100000|2021-10-12 08:25:00|2726.54|2726.54|2726.78|2726.78|2726.78|2726.78|2726.54|2726.54|0
1634027110000|2021-10-12 08:25:10|2726.89|2726.89|2727.16|2727.16|2727.16|2727.16|2726.78|2726.78|0
1634027120000|2021-10-12 08:25:20|2727.29|2727.29|2728.19|2728.19|2728.19|2728.19|2727.29|2727.29|0
1634027130000|2021-10-12 08:25:30|2728.26|2728.26|2728.32|2728.32|2728.32|2728.32|2728.26|2728.26|0
1634027140000|2021-10-12 08:25:40|2728.18|2728.18|2728.22|2728.22|2728.29|2728.29|2728.16|2728.16|0
1634027160000|2021-10-12 08:26:00|2728.16|2728.16|2728.23|2728.23|2728.3|2728.3|2728.16|2728.16|0
1634027170000|2021-10-12 08:26:10|2728.09|2728.09|2727.94|2727.94|2728.09|2728.09|2727.94|2727.94|0
1634027180000|2021-10-12 08:26:20|2728.09|2728.09|2728.09|2728.09|2728.09|2728.09|2728.09|2728.09|0
1634027190000|2021-10-12 08:26:30|2728.02|2728.02|2728.02|2728.02|2728.02|2728.02|2728.02|2728.02|0
1634027200000|2021-10-12 08:26:40|2727.96|2727.96|2727.96|2727.96|2727.96|2727.96|2727.89|2727.89|0
1634027220000|2021-10-12 08:27:00|2728.31|2728.31|2728.45|2728.45|2728.57|2728.57|2728.31|2728.31|0
1634027230000|2021-10-12 08:27:10|2728.57|2728.57|2728.57|2728.57|2728.57|2728.57|2728.57|2728.57|0
1634027250000|2021-10-12 08:27:30|2728.13|2728.13|2727.54|2727.54|2728.13|2728.13|2727.54|2727.54|0
1634027260000|2021-10-12 08:27:40|2727.4|2727.4|2727.4|2727.4|2727.4|2727.4|2727.4|2727.4|0
1634027270000|2021-10-12 08:27:50|2727.29|2727.29|2726.47|2726.47|2727.29|2727.29|2726.47|2726.47|0
1634027280000|2021-10-12 08:28:00|2726.59|2726.59|2726.63|2726.63|2726.63|2726.63|2726.46|2726.46|0
1634027290000|2021-10-12 08:28:10|2726.56|2726.56|2726.49|2726.49|2726.56|2726.56|2726.49|2726.49|0
1634027300000|2021-10-12 08:28:20|2726.43|2726.43|2726.29|2726.29|2726.43|2726.43|2726.29|2726.29|0
1634027310000|2021-10-12 08:28:30|2726.22|2726.22|2726.02|2726.02|2726.22|2726.22|2726.02|2726.02|0
1634027320000|2021-10-12 08:28:40|2726.16|2726.16|2726.16|2726.16|2726.21|2726.21|2726.16|2726.16|0
1634027330000|2021-10-12 08:28:50|2726.35|2726.35|2726.21|2726.21|2726.35|2726.35|2726.06|2726.06|0
1634027340000|2021-10-12 08:29:00|2726.1|2726.1|2726.04|2726.04|2726.1|2726.1|2726.04|2726.04|0
1634027350000|2021-10-12 08:29:10|2725.97|2725.97|2725.95|2725.95|2726.02|2726.02|2725.85|2725.85|0
1634027360000|2021-10-12 08:29:20|2726.1|2726.1|2726.1|2726.1|2726.1|2726.1|2726.1|2726.1|0
1634027370000|2021-10-12 08:29:30|2726.34|2726.34|2726.35|2726.35|2726.62|2726.62|2726.34|2726.34|0
1634027380000|2021-10-12 08:29:40|2726.29|2726.29|2726.29|2726.29|2726.29|2726.29|2726.29|2726.29|0
1634027390000|2021-10-12 08:29:50|2726.18|2726.18|2726.18|2726.18|2726.18|2726.18|2726.18|2726.18|0
1634027400000|2021-10-12 08:30:00|2726.14|2726.14|2726.36|2726.36|2726.41|2726.41|2726.14|2726.14|0
1634027420000|2021-10-12 08:30:20|2726.23|2726.23|2726.23|2726.23|2726.23|2726.23|2726.23|2726.23|0
1634027430000|2021-10-12 08:30:30|2726.43|2726.43|2726.75|2726.75|2726.75|2726.75|2726.43|2726.43|0
1634027440000|2021-10-12 08:30:40|2726.62|2726.62|2726.43|2726.43|2726.62|2726.62|2726.43|2726.43|0
1634027450000|2021-10-12 08:30:50|2726.36|2726.36|2726.36|2726.36|2726.36|2726.36|2726.36|2726.36|0
1634027460000|2021-10-12 08:31:00|2726.57|2726.57|2726.36|2726.36|2726.62|2726.62|2726.36|2726.36|0
1634027470000|2021-10-12 08:31:10|2726.3|2726.3|2726.3|2726.3|2726.3|2726.3|2726.3|2726.3|0
1634027480000|2021-10-12 08:31:20|2726.23|2726.23|2726.13|2726.13|2726.23|2726.23|2726.13|2726.13|0
1634027490000|2021-10-12 08:31:30|2726.19|2726.19|2726.94|2726.94|2726.95|2726.95|2726.19|2726.19|0
1634027500000|2021-10-12 08:31:40|2727.01|2727.01|2727.01|2727.01|2727.01|2727.01|2726.76|2726.76|0
1634027520000|2021-10-12 08:32:00|2726.86|2726.86|2726.72|2726.72|2726.86|2726.86|2726.72|2726.72|0
1634027530000|2021-10-12 08:32:10|2726.57|2726.57|2726.51|2726.51|2726.57|2726.57|2726.51|2726.51|0
1634027540000|2021-10-12 08:32:20|2726.58|2726.58|2726.72|2726.72|2726.72|2726.72|2726.58|2726.58|0
1634027550000|2021-10-12 08:32:30|2726.65|2726.65|2726.65|2726.65|2726.65|2726.65|2726.65|2726.65|0
1634027560000|2021-10-12 08:32:40|2726.95|2726.95|2726.95|2726.95|2726.95|2726.95|2726.95|2726.95|0
1634027570000|2021-10-12 08:32:50|2726.8|2726.8|2726.8|2726.8|2726.8|2726.8|2726.8|2726.8|0
1634027580000|2021-10-12 08:33:00|2727|2727|2727|2727|2727|2727|2727|2727|0
1634027600000|2021-10-12 08:33:20|2727.06|2727.06|2727|2727|2727.06|2727.06|2727|2727|0
1634027610000|2021-10-12 08:33:30|2727.11|2727.11|2727.11|2727.11|2727.11|2727.11|2727.11|2727.11|0
1634027630000|2021-10-12 08:33:50|2727.16|2727.16|2727.16|2727.16|2727.16|2727.16|2727.16|2727.16|0
1634027640000|2021-10-12 08:34:00|2727.36|2727.36|2727.36|2727.36|2727.36|2727.36|2727.36|2727.36|0
1634027650000|2021-10-12 08:34:10|2727.29|2727.29|2727.34|2727.34|2727.34|2727.34|2727.23|2727.23|0
1634027660000|2021-10-12 08:34:20|2727.73|2727.73|2728.21|2728.21|2728.35|2728.35|2727.68|2727.68|0
1634027670000|2021-10-12 08:34:30|2728.15|2728.15|2728.15|2728.15|2728.15|2728.15|2728.15|2728.15|0
1634027680000|2021-10-12 08:34:40|2728.28|2728.28|2728.21|2728.21|2728.28|2728.28|2728.21|2728.21|0
1634027690000|2021-10-12 08:34:50|2728.07|2728.07|2727.77|2727.77|2728.07|2728.07|2727.77|2727.77|0
1634027700000|2021-10-12 08:35:00|2727.9|2727.9|2727.9|2727.9|2727.9|2727.9|2727.9|2727.9|0
1634027710000|2021-10-12 08:35:10|2727.96|2727.96|2727.96|2727.96|2727.96|2727.96|2727.96|2727.96|0
1634027720000|2021-10-12 08:35:20|2728.13|2728.13|2728.33|2728.33|2728.33|2728.33|2728.07|2728.07|0
1634027740000|2021-10-12 08:35:40|2728.2|2728.2|2728.08|2728.08|2728.2|2728.2|2728.08|2728.08|0
1634027750000|2021-10-12 08:35:50|2728.02|2728.02|2727.91|2727.91|2728.02|2728.02|2727.91|2727.91|0
1634027760000|2021-10-12 08:36:00|2728.01|2728.01|2728.05|2728.05|2728.05|2728.05|2727.91|2727.91|0
1634027780000|2021-10-12 08:36:20|2728.11|2728.11|2728.07|2728.07|2728.26|2728.26|2728.07|2728.07|0
1634027790000|2021-10-12 08:36:30|2728.13|2728.13|2728.21|2728.21|2728.28|2728.28|2728.13|2728.13|0
1634027800000|2021-10-12 08:36:40|2728.28|2728.28|2728.28|2728.28|2728.28|2728.28|2728.28|2728.28|0
1634027810000|2021-10-12 08:36:50|2728.34|2728.34|2728.34|2728.34|2728.34|2728.34|2728.34|2728.34|0
1634027820000|2021-10-12 08:37:00|2728.47|2728.47|2728.87|2728.87|2728.87|2728.87|2728.47|2728.47|0
1634027840000|2021-10-12 08:37:20|2729|2729|2729|2729|2729|2729|2729|2729|0
1634027850000|2021-10-12 08:37:30|2729.06|2729.06|2729.06|2729.06|2729.06|2729.06|2729.06|2729.06|0
1634027860000|2021-10-12 08:37:40|2729|2729|2728.64|2728.64|2729|2729|2728.64|2728.64|0
1634027880000|2021-10-12 08:38:00|2728.79|2728.79|2728.79|2728.79|2728.79|2728.79|2728.79|2728.79|0
1634027890000|2021-10-12 08:38:10|2728.64|2728.64|2728.5|2728.5|2728.64|2728.64|2728.5|2728.5|0
1634027900000|2021-10-12 08:38:20|2728.45|2728.45|2728.45|2728.45|2728.45|2728.45|2728.45|2728.45|0
1634027920000|2021-10-12 08:38:40|2728.32|2728.32|2728.08|2728.08|2728.32|2728.32|2728.08|2728.08|0
1634027940000|2021-10-12 08:39:00|2728.02|2728.02|2727.95|2727.95|2728.02|2728.02|2727.95|2727.95|0
1634027950000|2021-10-12 08:39:10|2727.88|2727.88|2728.19|2728.19|2728.19|2728.19|2727.88|2727.88|0
1634027960000|2021-10-12 08:39:20|2728.26|2728.26|2728.36|2728.36|2728.36|2728.36|2728.26|2728.26|0
1634027980000|2021-10-12 08:39:40|2728.49|2728.49|2728.63|2728.63|2728.63|2728.63|2728.49|2728.49|0
1634027990000|2021-10-12 08:39:50|2728.81|2728.81|2728.88|2728.88|2728.88|2728.88|2728.62|2728.62|0
1634028000000|2021-10-12 08:40:00|2729.01|2729.01|2729.1|2729.1|2729.24|2729.24|2729.01|2729.01|0
1634028010000|2021-10-12 08:40:10|2729.04|2729.04|2729.04|2729.04|2729.04|2729.04|2729.04|2729.04|0
1634028020000|2021-10-12 08:40:20|2728.97|2728.97|2728.65|2728.65|2729.07|2729.07|2728.65|2728.65|0
1634028030000|2021-10-12 08:40:30|2728.69|2728.69|2728.62|2728.62|2728.69|2728.69|2728.62|2728.62|0
1634028040000|2021-10-12 08:40:40|2728.77|2728.77|2728.77|2728.77|2728.77|2728.77|2728.77|2728.77|0
1634028050000|2021-10-12 08:40:50|2728.7|2728.7|2728.47|2728.47|2728.7|2728.7|2728.47|2728.47|0
1634028060000|2021-10-12 08:41:00|2728.38|2728.38|2728.52|2728.52|2728.52|2728.52|2728.38|2728.38|0
1634028070000|2021-10-12 08:41:10|2728.65|2728.65|2728.46|2728.46|2728.65|2728.65|2728.46|2728.46|0
1634028080000|2021-10-12 08:41:20|2728.39|2728.39|2728.46|2728.46|2728.53|2728.53|2728.39|2728.39|0
1634028090000|2021-10-12 08:41:30|2728.39|2728.39|2728.39|2728.39|2728.39|2728.39|2728.39|2728.39|0
1634028100000|2021-10-12 08:41:40|2728.46|2728.46|2728.46|2728.46|2728.46|2728.46|2728.46|2728.46|0
1634028110000|2021-10-12 08:41:50|2728.58|2728.58|2728.45|2728.45|2728.58|2728.58|2728.45|2728.45|0
1634028130000|2021-10-12 08:42:10|2728.39|2728.39|2728.32|2728.32|2728.39|2728.39|2728.32|2728.32|0
1634028140000|2021-10-12 08:42:20|2728.18|2728.18|2728.18|2728.18|2728.18|2728.18|2728.18|2728.18|0
1634028150000|2021-10-12 08:42:30|2728.07|2728.07|2727.94|2727.94|2728.16|2728.16|2727.94|2727.94|0
1634028160000|2021-10-12 08:42:40|2728.21|2728.21|2728.21|2728.21|2728.21|2728.21|2728.21|2728.21|0
1634028170000|2021-10-12 08:42:50|2728.1|2728.1|2728.1|2728.1|2728.1|2728.1|2728.1|2728.1|0
1634028180000|2021-10-12 08:43:00|2727.91|2727.91|2727.84|2727.84|2727.91|2727.91|2727.84|2727.84|0
1634028190000|2021-10-12 08:43:10|2727.9|2727.9|2727.78|2727.78|2727.9|2727.9|2727.78|2727.78|0
1634028210000|2021-10-12 08:43:30|2727.64|2727.64|2727.64|2727.64|2727.64|2727.64|2727.64|2727.64|0
1634028220000|2021-10-12 08:43:40|2727.56|2727.56|2727.67|2727.67|2727.67|2727.67|2727.56|2727.56|0
1634028230000|2021-10-12 08:43:50|2727.54|2727.54|2727.54|2727.54|2727.54|2727.54|2727.54|2727.54|0
1634028240000|2021-10-12 08:44:00|2727.76|2727.76|2727.85|2727.85|2727.96|2727.96|2727.76|2727.76|0
1634028250000|2021-10-12 08:44:10|2727.72|2727.72|2727.42|2727.42|2727.72|2727.72|2727.42|2727.42|0
1634028280000|2021-10-12 08:44:40|2727.46|2727.46|2727.6|2727.6|2727.6|2727.6|2727.46|2727.46|0
1634028290000|2021-10-12 08:44:50|2727.74|2727.74|2727.74|2727.74|2727.74|2727.74|2727.74|2727.74|0
1634028300000|2021-10-12 08:45:00|2727.86|2727.86|2727.86|2727.86|2727.86|2727.86|2727.86|2727.86|0
1634028310000|2021-10-12 08:45:10|2727.96|2727.96|2727.96|2727.96|2727.96|2727.96|2727.96|2727.96|0
1634028320000|2021-10-12 08:45:20|2728.25|2728.25|2728.79|2728.79|2728.79|2728.79|2728.25|2728.25|0
1634028330000|2021-10-12 08:45:30|2728.85|2728.85|2728.85|2728.85|2728.85|2728.85|2728.85|2728.85|0
1634028360000|2021-10-12 08:46:00|2728.48|2728.48|2728.41|2728.41|2728.48|2728.48|2728.41|2728.41|0
1634028370000|2021-10-12 08:46:10|2728.51|2728.51|2728.39|2728.39|2728.51|2728.51|2728.39|2728.39|0
1634028390000|2021-10-12 08:46:30|2728.25|2728.25|2728.25|2728.25|2728.25|2728.25|2728.25|2728.25|0
1634028400000|2021-10-12 08:46:40|2728.18|2728.18|2728.2|2728.2|2728.32|2728.32|2728.18|2728.18|0
1634028420000|2021-10-12 08:47:00|2728.1|2728.1|2728.1|2728.1|2728.1|2728.1|2728.1|2728.1|0
1634028440000|2021-10-12 08:47:20|2727.98|2727.98|2727.73|2727.73|2727.98|2727.98|2727.73|2727.73|0
1634028450000|2021-10-12 08:47:30|2727.42|2727.42|2727.26|2727.26|2727.42|2727.42|2727.26|2727.26|0
1634028460000|2021-10-12 08:47:40|2727.02|2727.02|2727.24|2727.24|2727.24|2727.24|2727.02|2727.02|0
1634028470000|2021-10-12 08:47:50|2727.21|2727.21|2726.94|2726.94|2727.21|2727.21|2726.94|2726.94|0
1634028480000|2021-10-12 08:48:00|2726.81|2726.81|2726.81|2726.81|2726.81|2726.81|2726.81|2726.81|0
1634028490000|2021-10-12 08:48:10|2726.86|2726.86|2726.86|2726.86|2726.86|2726.86|2726.86|2726.86|0
1634028500000|2021-10-12 08:48:20|2726.57|2726.57|2726.57|2726.57|2726.57|2726.57|2726.57|2726.57|0
1634028510000|2021-10-12 08:48:30|2726.69|2726.69|2726.69|2726.69|2726.69|2726.69|2726.69|2726.69|0
1634028560000|2021-10-12 08:49:20|2726.84|2726.84|2727.11|2727.11|2727.11|2727.11|2726.84|2726.84|0
1634028570000|2021-10-12 08:49:30|2727.16|2727.16|2727.27|2727.27|2727.32|2727.32|2727.16|2727.16|0
1634028590000|2021-10-12 08:49:50|2727.15|2727.15|2727.27|2727.27|2727.27|2727.27|2727.15|2727.15|0
1634028630000|2021-10-12 08:50:30|2727.21|2727.21|2727.41|2727.41|2727.41|2727.41|2727.21|2727.21|0
1634028640000|2021-10-12 08:50:40|2727.54|2727.54|2727.66|2727.66|2727.66|2727.66|2727.54|2727.54|0
1634028650000|2021-10-12 08:50:50|2727.51|2727.51|2727.66|2727.66|2727.66|2727.66|2727.51|2727.51|0
1634028660000|2021-10-12 08:51:00|2727.72|2727.72|2728.49|2728.49|2728.59|2728.59|2727.72|2727.72|0
1634028670000|2021-10-12 08:51:10|2728.78|2728.78|2728.76|2728.76|2728.78|2728.78|2728.64|2728.64|0
1634028680000|2021-10-12 08:51:20|2728.8|2728.8|2728.94|2728.94|2728.94|2728.94|2728.8|2728.8|0
1634028690000|2021-10-12 08:51:30|2729.08|2729.08|2729.21|2729.21|2729.21|2729.21|2729.08|2729.08|0
1634028700000|2021-10-12 08:51:40|2729.26|2729.26|2728.97|2728.97|2729.26|2729.26|2728.84|2728.84|0
1634028710000|2021-10-12 08:51:50|2728.86|2728.86|2728.73|2728.73|2728.86|2728.86|2728.73|2728.73|0
1634028720000|2021-10-12 08:52:00|2728.82|2728.82|2728.93|2728.93|2728.93|2728.93|2728.82|2728.82|0
1634028730000|2021-10-12 08:52:10|2729.13|2729.13|2729.13|2729.13|2729.13|2729.13|2729.13|2729.13|0
1634028740000|2021-10-12 08:52:20|2728.84|2728.84|2728.84|2728.84|2728.84|2728.84|2728.84|2728.84|0
1634028760000|2021-10-12 08:52:40|2728.64|2728.64|2728.58|2728.58|2728.64|2728.64|2728.58|2728.58|0
1634028780000|2021-10-12 08:53:00|2728.65|2728.65|2728.65|2728.65|2728.65|2728.65|2728.65|2728.65|0
1634028790000|2021-10-12 08:53:10|2728.78|2728.78|2728.78|2728.78|2728.78|2728.78|2728.78|2728.78|0
1634028800000|2021-10-12 08:53:20|2728.93|2728.93|2728.78|2728.78|2728.93|2728.93|2728.78|2728.78|0
1634028820000|2021-10-12 08:53:40|2728.91|2728.91|2728.98|2728.98|2728.98|2728.98|2728.91|2728.91|0
1634028830000|2021-10-12 08:53:50|2728.92|2728.92|2728.85|2728.85|2728.92|2728.92|2728.85|2728.85|0
1634028840000|2021-10-12 08:54:00|2728.97|2728.97|2728.97|2728.97|2728.97|2728.97|2728.97|2728.97|0
1634028870000|2021-10-12 08:54:30|2728.83|2728.83|2729|2729|2729|2729|2728.83|2728.83|0
1634028900000|2021-10-12 08:55:00|2729.11|2729.11|2729.11|2729.11|2729.11|2729.11|2729.11|2729.11|0
1634028910000|2021-10-12 08:55:10|2729.4|2729.4|2729.83|2729.83|2729.83|2729.83|2729.4|2729.4|0
1634028920000|2021-10-12 08:55:20|2730.12|2730.12|2729.97|2729.97|2730.12|2730.12|2729.97|2729.97|0
1634028930000|2021-10-12 08:55:30|2730.09|2730.09|2730.09|2730.09|2730.09|2730.09|2730.09|2730.09|0
1634028940000|2021-10-12 08:55:40|2730.26|2730.26|2730.26|2730.26|2730.26|2730.26|2730.26|2730.26|0
1634028950000|2021-10-12 08:55:50|2730.3|2730.3|2730.3|2730.3|2730.3|2730.3|2730.3|2730.3|0
1634028970000|2021-10-12 08:56:10|2730.24|2730.24|2729.99|2729.99|2730.24|2730.24|2729.99|2729.99|0
1634028980000|2021-10-12 08:56:20|2730.07|2730.07|2730.07|2730.07|2730.1|2730.1|2730.07|2730.07|0
1634028990000|2021-10-12 08:56:30|2730.13|2730.13|2730.07|2730.07|2730.13|2730.13|2730.07|2730.07|0
1634029010000|2021-10-12 08:56:50|2730.19|2730.19|2730.39|2730.39|2730.52|2730.52|2730.19|2730.19|0
1634029020000|2021-10-12 08:57:00|2730.6|2730.6|2730.6|2730.6|2730.6|2730.6|2730.6|2730.6|0
1634029040000|2021-10-12 08:57:20|2730.64|2730.64|2730.58|2730.58|2730.7|2730.7|2730.58|2730.58|0
1634029050000|2021-10-12 08:57:30|2730.73|2730.73|2730.73|2730.73|2730.73|2730.73|2730.73|2730.73|0
1634029060000|2021-10-12 08:57:40|2730.79|2730.79|2730.79|2730.79|2730.79|2730.79|2730.58|2730.58|0
1634029080000|2021-10-12 08:58:00|2730.72|2730.72|2730.79|2730.79|2730.79|2730.79|2730.72|2730.72|0
1634029100000|2021-10-12 08:58:20|2730.68|2730.68|2730.55|2730.55|2730.68|2730.68|2730.55|2730.55|0
1634029110000|2021-10-12 08:58:30|2730.45|2730.45|2730.62|2730.62|2730.62|2730.62|2730.45|2730.45|0
1634029120000|2021-10-12 08:58:40|2730.5|2730.5|2730.7|2730.7|2730.7|2730.7|2730.5|2730.5|0
1634029130000|2021-10-12 08:58:50|2730.76|2730.76|2730.69|2730.69|2730.76|2730.76|2730.69|2730.69|0
1634029140000|2021-10-12 08:59:00|2730.75|2730.75|2730.75|2730.75|2730.75|2730.75|2730.75|2730.75|0
1634029160000|2021-10-12 08:59:20|2730.89|2730.89|2731.09|2731.09|2731.09|2731.09|2730.89|2730.89|0
1634029170000|2021-10-12 08:59:30|2731.03|2731.03|2731.14|2731.14|2731.14|2731.14|2731.03|2731.03|0
1634029180000|2021-10-12 08:59:40|2731.34|2731.34|2731.34|2731.34|2731.34|2731.34|2731.34|2731.34|0
1634029190000|2021-10-12 08:59:50|2731.49|2731.49|2731.89|2731.89|2731.89|2731.89|2731.49|2731.49|0
1634029200000|2021-10-12 09:00:00|2731.74|2731.74|2731.81|2731.81|2731.81|2731.81|2731.74|2731.74|0
1634029210000|2021-10-12 09:00:10|2731.68|2731.68|2731.68|2731.68|2731.68|2731.68|2731.68|2731.68|0
1634029220000|2021-10-12 09:00:20|2731.63|2731.63|2731.51|2731.51|2731.63|2731.63|2731.51|2731.51|0
1634029230000|2021-10-12 09:00:30|2731.44|2731.44|2731.17|2731.17|2731.44|2731.44|2731.17|2731.17|0
1634029240000|2021-10-12 09:00:40|2731.24|2731.24|2731.39|2731.39|2731.48|2731.48|2731.24|2731.24|0
1634029250000|2021-10-12 09:00:50|2731.63|2731.63|2731.26|2731.26|2731.63|2731.63|2731.26|2731.26|0
1634029280000|2021-10-12 09:01:20|2731.07|2731.07|2730.93|2730.93|2731.07|2731.07|2730.93|2730.93|0
1634029290000|2021-10-12 09:01:30|2730.99|2730.99|2730.99|2730.99|2730.99|2730.99|2730.99|2730.99|0
1634029300000|2021-10-12 09:01:40|2731.13|2731.13|2731.13|2731.13|2731.13|2731.13|2731.13|2731.13|0
1634029320000|2021-10-12 09:02:00|2731.26|2731.26|2731.61|2731.61|2731.65|2731.65|2731.26|2731.26|0
1634029330000|2021-10-12 09:02:10|2731.63|2731.63|2731.63|2731.63|2731.63|2731.63|2731.63|2731.63|0
1634029340000|2021-10-12 09:02:20|2731.61|2731.61|2731.81|2731.81|2731.81|2731.81|2731.61|2731.61|0
1634029360000|2021-10-12 09:02:40|2731.68|2731.68|2732.62|2732.62|2732.62|2732.62|2731.68|2731.68|0
1634029370000|2021-10-12 09:02:50|2732.67|2732.67|2733.29|2733.29|2733.29|2733.29|2732.55|2732.55|0
1634029390000|2021-10-12 09:03:10|2733.14|2733.14|2733.13|2733.13|2733.25|2733.25|2733.13|2733.13|0
1634029400000|2021-10-12 09:03:20|2732.92|2732.92|2732.81|2732.81|2732.92|2732.92|2732.81|2732.81|0
1634029420000|2021-10-12 09:03:40|2732.92|2732.92|2732.87|2732.87|2732.98|2732.98|2732.87|2732.87|0
1634029430000|2021-10-12 09:03:50|2732.92|2732.92|2732.72|2732.72|2732.92|2732.92|2732.72|2732.72|0
1634029450000|2021-10-12 09:04:10|2732.59|2732.59|2732.59|2732.59|2732.59|2732.59|2732.59|2732.59|0
1634029460000|2021-10-12 09:04:20|2732.45|2732.45|2732.45|2732.45|2732.55|2732.55|2732.45|2732.45|0
1634029470000|2021-10-12 09:04:30|2732.32|2732.32|2732.24|2732.24|2732.37|2732.37|2732.24|2732.24|0
1634029480000|2021-10-12 09:04:40|2732.3|2732.3|2732.15|2732.15|2732.3|2732.3|2732.15|2732.15|0
1634029490000|2021-10-12 09:04:50|2732.02|2732.02|2732.09|2732.09|2732.09|2732.09|2732.02|2732.02|0
1634029500000|2021-10-12 09:05:00|2732.02|2732.02|2731.97|2731.97|2732.08|2732.08|2731.97|2731.97|0
1634029510000|2021-10-12 09:05:10|2731.82|2731.82|2732.03|2732.03|2732.03|2732.03|2731.82|2731.82|0
1634029520000|2021-10-12 09:05:20|2731.96|2731.96|2732.09|2732.09|2732.09|2732.09|2731.96|2731.96|0
1634029530000|2021-10-12 09:05:30|2732.16|2732.16|2732.3|2732.3|2732.3|2732.3|2732.16|2732.16|0
1634029540000|2021-10-12 09:05:40|2732.4|2732.4|2732.4|2732.4|2732.44|2732.44|2732.34|2732.34|0
1634029550000|2021-10-12 09:05:50|2732.28|2732.28|2732.15|2732.15|2732.28|2732.28|2732.15|2732.15|0
1634029560000|2021-10-12 09:06:00|2732.29|2732.29|2732.43|2732.43|2732.43|2732.43|2732.29|2732.29|0
1634029570000|2021-10-12 09:06:10|2732.36|2732.36|2732.36|2732.36|2732.36|2732.36|2732.36|2732.36|0
1634029580000|2021-10-12 09:06:20|2732.65|2732.65|2732.52|2732.52|2732.65|2732.65|2732.52|2732.52|0
1634029590000|2021-10-12 09:06:30|2732.23|2732.23|2732.23|2732.23|2732.23|2732.23|2732.23|2732.23|0
1634029600000|2021-10-12 09:06:40|2732.16|2732.16|2732.31|2732.31|2732.31|2732.31|2732.16|2732.16|0
1634029620000|2021-10-12 09:07:00|2732.37|2732.37|2731.9|2731.9|2732.37|2732.37|2731.9|2731.9|0
1634029630000|2021-10-12 09:07:10|2731.76|2731.76|2731.94|2731.94|2731.94|2731.94|2731.68|2731.68|0
1634029640000|2021-10-12 09:07:20|2731.88|2731.88|2731.88|2731.88|2731.94|2731.94|2731.88|2731.88|0
1634029650000|2021-10-12 09:07:30|2731.94|2731.94|2731.82|2731.82|2731.94|2731.94|2731.82|2731.82|0
1634029660000|2021-10-12 09:07:40|2731.75|2731.75|2731.75|2731.75|2731.83|2731.83|2731.75|2731.75|0
1634029670000|2021-10-12 09:07:50|2731.81|2731.81|2731.52|2731.52|2731.87|2731.87|2731.52|2731.52|0
1634029680000|2021-10-12 09:08:00|2731.46|2731.46|2731.59|2731.59|2731.59|2731.59|2731.35|2731.35|0
1634029690000|2021-10-12 09:08:10|2731.66|2731.66|2731.66|2731.66|2731.66|2731.66|2731.66|2731.66|0
1634029700000|2021-10-12 09:08:20|2731.81|2731.81|2732.12|2732.12|2732.12|2732.12|2731.74|2731.74|0
1634029710000|2021-10-12 09:08:30|2732.05|2732.05|2732.05|2732.05|2732.05|2732.05|2731.8|2731.8|0
1634029720000|2021-10-12 09:08:40|2732.12|2732.12|2732.18|2732.18|2732.18|2732.18|2732.12|2732.12|0
1634029730000|2021-10-12 09:08:50|2732.01|2732.01|2731.52|2731.52|2732.01|2732.01|2731.52|2731.52|0
1634029740000|2021-10-12 09:09:00|2731.72|2731.72|2731.9|2731.9|2731.9|2731.9|2731.72|2731.72|0
1634029760000|2021-10-12 09:09:20|2732.03|2732.03|2732.11|2732.11|2732.22|2732.22|2732.03|2732.03|0
1634029780000|2021-10-12 09:09:40|2731.99|2731.99|2731.79|2731.79|2731.99|2731.99|2731.79|2731.79|0
1634029790000|2021-10-12 09:09:50|2731.9|2731.9|2731.78|2731.78|2731.9|2731.9|2731.78|2731.78|0
1634029800000|2021-10-12 09:10:00|2731.65|2731.65|2731.21|2731.21|2731.65|2731.65|2731.21|2731.21|0
1634029820000|2021-10-12 09:10:20|2731.09|2731.09|2731.09|2731.09|2731.09|2731.09|2731.09|2731.09|0
1634029830000|2021-10-12 09:10:30|2731.03|2731.03|2731.24|2731.24|2731.24|2731.24|2731.03|2731.03|0
1634029840000|2021-10-12 09:10:40|2731.18|2731.18|2731.18|2731.18|2731.18|2731.18|2731.18|2731.18|0
1634029850000|2021-10-12 09:10:50|2731.24|2731.24|2731.17|2731.17|2731.24|2731.24|2731.17|2731.17|0
1634029860000|2021-10-12 09:11:00|2731.12|2731.12|2731.12|2731.12|2731.12|2731.12|2731.12|2731.12|0
1634029880000|2021-10-12 09:11:20|2730.91|2730.91|2730.91|2730.91|2730.91|2730.91|2730.91|2730.91|0
1634029890000|2021-10-12 09:11:30|2730.86|2730.86|2730.86|2730.86|2730.86|2730.86|2730.86|2730.86|0
1634029900000|2021-10-12 09:11:40|2730.57|2730.57|2730.08|2730.08|2730.68|2730.68|2730.03|2730.03|0
1634029910000|2021-10-12 09:11:50|2729.97|2729.97|2730.03|2730.03|2730.03|2730.03|2729.92|2729.92|0
1634029920000|2021-10-12 09:12:00|2730.15|2730.15|2730.3|2730.3|2730.3|2730.3|2730.15|2730.15|0
1634029930000|2021-10-12 09:12:10|2730.36|2730.36|2730.26|2730.26|2730.36|2730.36|2730.26|2730.26|0
1634029940000|2021-10-12 09:12:20|2730.39|2730.39|2730.57|2730.57|2730.62|2730.62|2730.33|2730.33|0
1634029950000|2021-10-12 09:12:30|2730.67|2730.67|2730.77|2730.77|2730.77|2730.77|2730.67|2730.67|0
1634029960000|2021-10-12 09:12:40|2730.9|2730.9|2731.14|2731.14|2731.18|2731.18|2730.9|2730.9|0
1634029990000|2021-10-12 09:13:10|2731.27|2731.27|2731.49|2731.49|2731.49|2731.49|2731.27|2731.27|0
1634030000000|2021-10-12 09:13:20|2731.59|2731.59|2731.59|2731.59|2731.59|2731.59|2731.59|2731.59|0
1634030010000|2021-10-12 09:13:30|2731.54|2731.54|2731.58|2731.58|2731.58|2731.58|2731.54|2731.54|0
1634030020000|2021-10-12 09:13:40|2731.79|2731.79|2731.79|2731.79|2731.79|2731.79|2731.79|2731.79|0
1634030030000|2021-10-12 09:13:50|2731.91|2731.91|2731.91|2731.91|2731.91|2731.91|2731.91|2731.91|0
1634030040000|2021-10-12 09:14:00|2732.02|2732.02|2732.01|2732.01|2732.08|2732.08|2732.01|2732.01|0
1634030050000|2021-10-12 09:14:10|2732.3|2732.3|2732.42|2732.42|2732.42|2732.42|2732.3|2732.3|0
1634030060000|2021-10-12 09:14:20|2732.36|2732.36|2732.36|2732.36|2732.36|2732.36|2732.36|2732.36|0
1634030090000|2021-10-12 09:14:50|2732.56|2732.56|2732.14|2732.14|2732.56|2732.56|2732.08|2732.08|0
1634030100000|2021-10-12 09:15:00|2732.21|2732.21|2732.54|2732.54|2732.66|2732.66|2732.15|2732.15|0
1634030110000|2021-10-12 09:15:10|2732.65|2732.65|2733.99|2733.99|2734.07|2734.07|2732.65|2732.65|0
1634030120000|2021-10-12 09:15:20|2734.21|2734.21|2734.73|2734.73|2734.73|2734.73|2734.16|2734.16|0
1634030130000|2021-10-12 09:15:30|2734.79|2734.79|2734.94|2734.94|2734.94|2734.94|2734.79|2734.79|0
1634030140000|2021-10-12 09:15:40|2735.01|2735.01|2735.06|2735.06|2735.06|2735.06|2734.94|2734.94|0
1634030150000|2021-10-12 09:15:50|2734.94|2734.94|2735.15|2735.15|2735.15|2735.15|2734.94|2734.94|0
1634030160000|2021-10-12 09:16:00|2735.22|2735.22|2735.3|2735.3|2735.49|2735.49|2735.22|2735.22|0
1634030170000|2021-10-12 09:16:10|2735.41|2735.41|2735.57|2735.57|2735.57|2735.57|2735.34|2735.34|0
1634030180000|2021-10-12 09:16:20|2735.72|2735.72|2735.72|2735.72|2735.72|2735.72|2735.72|2735.72|0
1634030190000|2021-10-12 09:16:30|2735.57|2735.57|2735.57|2735.57|2735.57|2735.57|2735.57|2735.57|0
1634030210000|2021-10-12 09:16:50|2735.81|2735.81|2735.81|2735.81|2735.81|2735.81|2735.81|2735.81|0
1634030220000|2021-10-12 09:17:00|2735.93|2735.93|2735.93|2735.93|2735.93|2735.93|2735.79|2735.79|0
1634030230000|2021-10-12 09:17:10|2735.76|2735.76|2735.97|2735.97|2735.97|2735.97|2735.76|2735.76|0
1634030240000|2021-10-12 09:17:20|2736.19|2736.19|2736.19|2736.19|2736.19|2736.19|2736.19|2736.19|0
1634030250000|2021-10-12 09:17:30|2736.17|2736.17|2736.17|2736.17|2736.17|2736.17|2736.17|2736.17|0
1634030260000|2021-10-12 09:17:40|2736.02|2736.02|2735.91|2735.91|2736.02|2736.02|2735.91|2735.91|0
1634030270000|2021-10-12 09:17:50|2735.77|2735.77|2735.82|2735.82|2735.82|2735.82|2735.77|2735.77|0
1634030280000|2021-10-12 09:18:00|2735.89|2735.89|2736.07|2736.07|2736.07|2736.07|2735.89|2735.89|0
1634030290000|2021-10-12 09:18:10|2735.96|2735.96|2735.57|2735.57|2735.96|2735.96|2735.57|2735.57|0
1634030300000|2021-10-12 09:18:20|2735.71|2735.71|2735.84|2735.84|2735.84|2735.84|2735.71|2735.71|0
1634030310000|2021-10-12 09:18:30|2735.96|2735.96|2736.25|2736.25|2736.25|2736.25|2735.96|2735.96|0
1634030320000|2021-10-12 09:18:40|2736.37|2736.37|2736.5|2736.5|2736.5|2736.5|2736.37|2736.37|0
1634030330000|2021-10-12 09:18:50|2736.55|2736.55|2736.83|2736.83|2736.83|2736.83|2736.55|2736.55|0
1634030340000|2021-10-12 09:19:00|2736.95|2736.95|2736.83|2736.83|2736.95|2736.95|2736.83|2736.83|0
1634030350000|2021-10-12 09:19:10|2736.72|2736.72|2736.72|2736.72|2736.72|2736.72|2736.72|2736.72|0
1634030360000|2021-10-12 09:19:20|2736.61|2736.61|2736.61|2736.61|2736.61|2736.61|2736.61|2736.61|0
1634030370000|2021-10-12 09:19:30|2736.46|2736.46|2735.83|2735.83|2736.46|2736.46|2735.83|2735.83|0
1634030390000|2021-10-12 09:19:50|2735.77|2735.77|2735.77|2735.77|2735.77|2735.77|2735.77|2735.77|0
1634030400000|2021-10-12 09:20:00|2735.56|2735.56|2735.54|2735.54|2735.63|2735.63|2735.43|2735.43|0
1634030410000|2021-10-12 09:20:10|2735.6|2735.6|2736.42|2736.42|2736.42|2736.42|2735.6|2735.6|0
1634030430000|2021-10-12 09:20:30|2736.29|2736.29|2736.17|2736.17|2736.29|2736.29|2736.17|2736.17|0
1634030450000|2021-10-12 09:20:50|2736.13|2736.13|2736|2736|2736.17|2736.17|2736|2736|0
1634030460000|2021-10-12 09:21:00|2735.93|2735.93|2735.93|2735.93|2735.93|2735.93|2735.93|2735.93|0
1634030470000|2021-10-12 09:21:10|2736.08|2736.08|2735.84|2735.84|2736.08|2736.08|2735.84|2735.84|0
1634030480000|2021-10-12 09:21:20|2735.9|2735.9|2735.9|2735.9|2735.9|2735.9|2735.9|2735.9|0
1634030490000|2021-10-12 09:21:30|2735.84|2735.84|2735.84|2735.84|2735.84|2735.84|2735.84|2735.84|0
1634030510000|2021-10-12 09:21:50|2735.54|2735.54|2735.31|2735.31|2735.54|2735.54|2735.31|2735.31|0
1634030520000|2021-10-12 09:22:00|2735.24|2735.24|2735.45|2735.45|2735.45|2735.45|2735.24|2735.24|0
1634030530000|2021-10-12 09:22:10|2735.78|2735.78|2735.78|2735.78|2735.78|2735.78|2735.78|2735.78|0
1634030540000|2021-10-12 09:22:20|2735.84|2735.84|2735.84|2735.84|2735.84|2735.84|2735.84|2735.84|0
1634030580000|2021-10-12 09:23:00|2735.99|2735.99|2735.99|2735.99|2735.99|2735.99|2735.89|2735.89|0
1634030590000|2021-10-12 09:23:10|2736.1|2736.1|2736.73|2736.73|2736.73|2736.73|2736.1|2736.1|0
1634030600000|2021-10-12 09:23:20|2736.79|2736.79|2737.04|2737.04|2737.04|2737.04|2736.79|2736.79|0
1634030610000|2021-10-12 09:23:30|2737.4|2737.4|2737.61|2737.61|2737.61|2737.61|2737.4|2737.4|0
1634030620000|2021-10-12 09:23:40|2737.7|2737.7|2738.1|2738.1|2738.1|2738.1|2737.7|2737.7|0
1634030640000|2021-10-12 09:24:00|2738.25|2738.25|2738.24|2738.24|2738.25|2738.25|2738.1|2738.1|0
1634030650000|2021-10-12 09:24:10|2738.21|2738.21|2738.06|2738.06|2738.21|2738.21|2738.06|2738.06|0
1634030660000|2021-10-12 09:24:20|2738.21|2738.21|2738.21|2738.21|2738.21|2738.21|2738.21|2738.21|0
1634030670000|2021-10-12 09:24:30|2738.28|2738.28|2738.29|2738.29|2738.35|2738.35|2738.28|2738.28|0
1634030680000|2021-10-12 09:24:40|2738.41|2738.41|2738.41|2738.41|2738.41|2738.41|2738.41|2738.41|0
1634030690000|2021-10-12 09:24:50|2738.27|2738.27|2738.27|2738.27|2738.27|2738.27|2738.27|2738.27|0
1634030700000|2021-10-12 09:25:00|2738.2|2738.2|2738.27|2738.27|2738.27|2738.27|2738.2|2738.2|0
1634030710000|2021-10-12 09:25:10|2738.41|2738.41|2738.41|2738.41|2738.41|2738.41|2738.41|2738.41|0
1634030720000|2021-10-12 09:25:20|2738.52|2738.52|2738.57|2738.57|2738.57|2738.57|2738.52|2738.52|0
1634030730000|2021-10-12 09:25:30|2738.72|2738.72|2738.72|2738.72|2738.72|2738.72|2738.72|2738.72|0
1634030770000|2021-10-12 09:26:10|2738.57|2738.57|2738.57|2738.57|2738.57|2738.57|2738.57|2738.57|0
1634030800000|2021-10-12 09:26:40|2738.51|2738.51|2738.51|2738.51|2738.51|2738.51|2738.51|2738.51|0
1634030820000|2021-10-12 09:27:00|2738.61|2738.61|2738.61|2738.61|2738.61|2738.61|2738.61|2738.61|0
1634030840000|2021-10-12 09:27:20|2738.54|2738.54|2738.54|2738.54|2738.54|2738.54|2738.54|2738.54|0
1634030850000|2021-10-12 09:27:30|2738.61|2738.61|2738.61|2738.61|2738.61|2738.61|2738.61|2738.61|0
1634030860000|2021-10-12 09:27:40|2738.76|2738.76|2738.76|2738.76|2738.76|2738.76|2738.76|2738.76|0
1634030870000|2021-10-12 09:27:50|2738.7|2738.7|2738.76|2738.76|2738.76|2738.76|2738.7|2738.7|0
1634030880000|2021-10-12 09:28:00|2738.91|2738.91|2738.84|2738.84|2738.91|2738.91|2738.84|2738.84|0
1634030890000|2021-10-12 09:28:10|2739.09|2739.09|2740.47|2740.47|2740.47|2740.47|2738.96|2738.96|0
1634030900000|2021-10-12 09:28:20|2740.32|2740.32|2739.99|2739.99|2740.32|2740.32|2739.99|2739.99|0
1634030920000|2021-10-12 09:28:40|2739.75|2739.75|2739.55|2739.55|2739.75|2739.75|2739.55|2739.55|0
1634030930000|2021-10-12 09:28:50|2739.49|2739.49|2739.49|2739.49|2739.49|2739.49|2739.49|2739.49|0
1634030940000|2021-10-12 09:29:00|2739.63|2739.63|2739.63|2739.63|2739.63|2739.63|2739.63|2739.63|0
1634030950000|2021-10-12 09:29:10|2739.78|2739.78|2739.78|2739.78|2739.78|2739.78|2739.78|2739.78|0
1634030960000|2021-10-12 09:29:20|2740.03|2740.03|2740.29|2740.29|2740.29|2740.29|2740.03|2740.03|0
1634030970000|2021-10-12 09:29:30|2740.22|2740.22|2740.22|2740.22|2740.29|2740.29|2740.22|2740.22|0
1634030980000|2021-10-12 09:29:40|2740.35|2740.35|2740.35|2740.35|2740.35|2740.35|2740.35|2740.35|0
1634030990000|2021-10-12 09:29:50|2740.41|2740.41|2740.28|2740.28|2740.41|2740.41|2740.28|2740.28|0
1634031000000|2021-10-12 09:30:00|2740.42|2740.42|2740.95|2740.95|2740.95|2740.95|2740.42|2740.42|0
1634031010000|2021-10-12 09:30:10|2740.82|2740.82|2740.68|2740.68|2740.82|2740.82|2740.64|2740.64|0
1634031020000|2021-10-12 09:30:20|2740.88|2740.88|2740.49|2740.49|2740.88|2740.88|2740.49|2740.49|0
1634031030000|2021-10-12 09:30:30|2740.61|2740.61|2740.66|2740.66|2740.66|2740.66|2740.61|2740.61|0
1634031040000|2021-10-12 09:30:40|2740.6|2740.6|2740.71|2740.71|2740.71|2740.71|2740.6|2740.6|0
1634031050000|2021-10-12 09:30:50|2740.66|2740.66|2740.86|2740.86|2740.86|2740.86|2740.66|2740.66|0
1634031060000|2021-10-12 09:31:00|2741|2741|2740.98|2740.98|2741.39|2741.39|2740.92|2740.92|0
1634031070000|2021-10-12 09:31:10|2741.09|2741.09|2741.1|2741.1|2741.22|2741.22|2741.09|2741.09|0
1634031080000|2021-10-12 09:31:20|2740.97|2740.97|2740.56|2740.56|2740.97|2740.97|2740.56|2740.56|0
1634031090000|2021-10-12 09:31:30|2740.69|2740.69|2740.56|2740.56|2740.75|2740.75|2740.56|2740.56|0
1634031100000|2021-10-12 09:31:40|2740.67|2740.67|2740.87|2740.87|2740.87|2740.87|2740.6|2740.6|0
1634031110000|2021-10-12 09:31:50|2740.74|2740.74|2740.88|2740.88|2740.94|2740.94|2740.74|2740.74|0
1634031120000|2021-10-12 09:32:00|2740.81|2740.81|2740.87|2740.87|2741.06|2741.06|2740.81|2740.81|0
1634031130000|2021-10-12 09:32:10|2741.06|2741.06|2741.22|2741.22|2741.33|2741.33|2741.06|2741.06|0
1634031140000|2021-10-12 09:32:20|2741.28|2741.28|2741.07|2741.07|2741.28|2741.28|2741.07|2741.07|0
1634031150000|2021-10-12 09:32:30|2741.01|2741.01|2741.01|2741.01|2741.01|2741.01|2741.01|2741.01|0
1634031160000|2021-10-12 09:32:40|2741.12|2741.12|2740.92|2740.92|2741.12|2741.12|2740.88|2740.88|0
1634031170000|2021-10-12 09:32:50|2740.85|2740.85|2740.91|2740.91|2741.05|2741.05|2740.71|2740.71|0
1634031180000|2021-10-12 09:33:00|2741.35|2741.35|2741.22|2741.22|2741.35|2741.35|2741.22|2741.22|0
1634031190000|2021-10-12 09:33:10|2741.15|2741.15|2741.23|2741.23|2741.23|2741.23|2741.08|2741.08|0
1634031210000|2021-10-12 09:33:30|2741.12|2741.12|2741.36|2741.36|2741.36|2741.36|2741.12|2741.12|0
1634031220000|2021-10-12 09:33:40|2741.3|2741.3|2741.21|2741.21|2741.36|2741.36|2741.21|2741.21|0
1634031230000|2021-10-12 09:33:50|2741.15|2741.15|2741.22|2741.22|2741.22|2741.22|2741.15|2741.15|0
1634031240000|2021-10-12 09:34:00|2741.28|2741.28|2741.32|2741.32|2741.32|2741.32|2741.28|2741.28|0
1634031250000|2021-10-12 09:34:10|2741.28|2741.28|2741.28|2741.28|2741.28|2741.28|2741.28|2741.28|0
1634031270000|2021-10-12 09:34:30|2741.35|2741.35|2742.74|2742.74|2742.74|2742.74|2741.35|2741.35|0
1634031280000|2021-10-12 09:34:40|2742.84|2742.84|2742.84|2742.84|2742.84|2742.84|2742.84|2742.84|0
1634031290000|2021-10-12 09:34:50|2742.96|2742.96|2742.96|2742.96|2742.96|2742.96|2742.96|2742.96|0
1634031300000|2021-10-12 09:35:00|2743.02|2743.02|2743.08|2743.08|2743.21|2743.21|2743.02|2743.02|0
1634031310000|2021-10-12 09:35:10|2742.96|2742.96|2743.08|2743.08|2743.08|2743.08|2742.96|2742.96|0
1634031320000|2021-10-12 09:35:20|2743.15|2743.15|2743.15|2743.15|2743.15|2743.15|2743.15|2743.15|0
1634031330000|2021-10-12 09:35:30|2743.01|2743.01|2743.01|2743.01|2743.01|2743.01|2743.01|2743.01|0
1634031340000|2021-10-12 09:35:40|2742.94|2742.94|2743.22|2743.22|2743.22|2743.22|2742.88|2742.88|0
1634031350000|2021-10-12 09:35:50|2743.36|2743.36|2743.29|2743.29|2743.36|2743.36|2743.29|2743.29|0
1634031380000|2021-10-12 09:36:20|2743.42|2743.42|2743.69|2743.69|2743.69|2743.69|2743.42|2743.42|0
1634031390000|2021-10-12 09:36:30|2743.75|2743.75|2743.5|2743.5|2743.75|2743.75|2743.5|2743.5|0
1634031410000|2021-10-12 09:36:50|2743.56|2743.56|2743.62|2743.62|2743.62|2743.62|2743.56|2743.56|0
1634031420000|2021-10-12 09:37:00|2743.56|2743.56|2743.43|2743.43|2743.56|2743.56|2743.43|2743.43|0
1634031430000|2021-10-12 09:37:10|2743.37|2743.37|2743.56|2743.56|2743.56|2743.56|2743.37|2743.37|0
1634031440000|2021-10-12 09:37:20|2743.51|2743.51|2743.51|2743.51|2743.51|2743.51|2743.51|2743.51|0
1634031460000|2021-10-12 09:37:40|2743.58|2743.58|2743.87|2743.87|2743.87|2743.87|2743.58|2743.58|0
1634031470000|2021-10-12 09:37:50|2743.94|2743.94|2744|2744|2744|2744|2743.94|2743.94|0
1634031480000|2021-10-12 09:38:00|2743.94|2743.94|2744.05|2744.05|2744.05|2744.05|2743.94|2743.94|0
1634031490000|2021-10-12 09:38:10|2743.98|2743.98|2743.93|2743.93|2743.98|2743.98|2743.93|2743.93|0
1634031520000|2021-10-12 09:38:40|2744.07|2744.07|2744.07|2744.07|2744.07|2744.07|2744.07|2744.07|0
1634031540000|2021-10-12 09:39:00|2744.44|2744.44|2744.67|2744.67|2744.88|2744.88|2744.44|2744.44|0
1634031550000|2021-10-12 09:39:10|2744.78|2744.78|2744.58|2744.58|2744.88|2744.88|2744.58|2744.58|0
1634031560000|2021-10-12 09:39:20|2744.94|2744.94|2744.94|2744.94|2744.94|2744.94|2744.94|2744.94|0
1634031580000|2021-10-12 09:39:40|2745.01|2745.01|2745.18|2745.18|2745.18|2745.18|2745.01|2745.01|0
1634031590000|2021-10-12 09:39:50|2745.3|2745.3|2745.5|2745.5|2745.5|2745.5|2745.3|2745.3|0
1634031600000|2021-10-12 09:40:00|2745.55|2745.55|2745.31|2745.31|2745.92|2745.92|2745.31|2745.31|0
1634031610000|2021-10-12 09:40:10|2745.43|2745.43|2745.62|2745.62|2745.76|2745.76|2745.43|2745.43|0
1634031630000|2021-10-12 09:40:30|2745.55|2745.55|2745.22|2745.22|2745.55|2745.55|2745.22|2745.22|0
1634031650000|2021-10-12 09:40:50|2745.37|2745.37|2745.07|2745.07|2745.37|2745.37|2745.07|2745.07|0
1634031660000|2021-10-12 09:41:00|2744.93|2744.93|2745.77|2745.77|2745.77|2745.77|2744.93|2744.93|0
1634031670000|2021-10-12 09:41:10|2745.9|2745.9|2745.9|2745.9|2746.03|2746.03|2745.9|2745.9|0
1634031680000|2021-10-12 09:41:20|2746.39|2746.39|2746.21|2746.21|2746.39|2746.39|2746.21|2746.21|0
1634031700000|2021-10-12 09:41:40|2746.45|2746.45|2746.45|2746.45|2746.45|2746.45|2746.45|2746.45|0
1634031710000|2021-10-12 09:41:50|2746.51|2746.51|2746.51|2746.51|2746.51|2746.51|2746.51|2746.51|0
1634031720000|2021-10-12 09:42:00|2746.61|2746.61|2746.56|2746.56|2746.67|2746.67|2746.56|2746.56|0
1634031730000|2021-10-12 09:42:10|2746.7|2746.7|2746.7|2746.7|2746.7|2746.7|2746.7|2746.7|0
1634031740000|2021-10-12 09:42:20|2746.45|2746.45|2745.53|2745.53|2746.45|2746.45|2745.53|2745.53|0
1634031760000|2021-10-12 09:42:40|2745.55|2745.55|2745.42|2745.42|2745.55|2745.55|2745.42|2745.42|0
1634031770000|2021-10-12 09:42:50|2745.32|2745.32|2745.25|2745.25|2745.39|2745.39|2745.25|2745.25|0
1634031780000|2021-10-12 09:43:00|2745.42|2745.42|2745.42|2745.42|2745.42|2745.42|2745.42|2745.42|0
1634031790000|2021-10-12 09:43:10|2745.3|2745.3|2745.3|2745.3|2745.3|2745.3|2745.3|2745.3|0
1634031800000|2021-10-12 09:43:20|2745.25|2745.25|2745.19|2745.19|2745.25|2745.25|2745.19|2745.19|0
1634031820000|2021-10-12 09:43:40|2745.08|2745.08|2745.08|2745.08|2745.08|2745.08|2745.08|2745.08|0
1634031830000|2021-10-12 09:43:50|2744.96|2744.96|2744.77|2744.77|2744.96|2744.96|2744.77|2744.77|0
1634031840000|2021-10-12 09:44:00|2744.71|2744.71|2744.65|2744.65|2744.71|2744.71|2744.65|2744.65|0
1634031850000|2021-10-12 09:44:10|2744.54|2744.54|2744.39|2744.39|2744.54|2744.54|2744.39|2744.39|0
1634031860000|2021-10-12 09:44:20|2744.34|2744.34|2744.61|2744.61|2744.61|2744.61|2744.34|2744.34|0
1634031870000|2021-10-12 09:44:30|2744.72|2744.72|2744.72|2744.72|2744.72|2744.72|2744.72|2744.72|0
1634031880000|2021-10-12 09:44:40|2744.43|2744.43|2744.43|2744.43|2744.43|2744.43|2744.43|2744.43|0
1634031900000|2021-10-12 09:45:00|2744.54|2744.54|2744.54|2744.54|2744.54|2744.54|2744.54|2744.54|0
1634031910000|2021-10-12 09:45:10|2744.69|2744.69|2744.69|2744.69|2744.69|2744.69|2744.69|2744.69|0
1634031950000|2021-10-12 09:45:50|2744.8|2744.8|2744.83|2744.83|2744.83|2744.83|2744.8|2744.8|0
1634031960000|2021-10-12 09:46:00|2744.89|2744.89|2745.09|2745.09|2745.09|2745.09|2744.89|2744.89|0
1634031970000|2021-10-12 09:46:10|2744.97|2744.97|2744.96|2744.96|2745.08|2745.08|2744.96|2744.96|0
1634031980000|2021-10-12 09:46:20|2745.03|2745.03|2745.03|2745.03|2745.03|2745.03|2745.03|2745.03|0
1634032020000|2021-10-12 09:47:00|2745.05|2745.05|2745.29|2745.29|2745.35|2745.35|2745.05|2745.05|0
1634032030000|2021-10-12 09:47:10|2745.36|2745.36|2745.42|2745.42|2745.42|2745.42|2745.36|2745.36|0
1634032040000|2021-10-12 09:47:20|2745.56|2745.56|2745.49|2745.49|2745.6|2745.6|2745.49|2745.49|0
1634032060000|2021-10-12 09:47:40|2745.42|2745.42|2745.07|2745.07|2745.46|2745.46|2745.07|2745.07|0
1634032070000|2021-10-12 09:47:50|2744.78|2744.78|2744.78|2744.78|2744.78|2744.78|2744.73|2744.73|0
1634032080000|2021-10-12 09:48:00|2744.91|2744.91|2745.03|2745.03|2745.03|2745.03|2744.91|2744.91|0
1634032090000|2021-10-12 09:48:10|2745.06|2745.06|2744.87|2744.87|2745.06|2745.06|2744.87|2744.87|0
1634032100000|2021-10-12 09:48:20|2744.93|2744.93|2744.93|2744.93|2744.93|2744.93|2744.93|2744.93|0
1634032110000|2021-10-12 09:48:30|2744.78|2744.78|2744.78|2744.78|2744.78|2744.78|2744.78|2744.78|0
1634032120000|2021-10-12 09:48:40|2744.73|2744.73|2744.73|2744.73|2744.73|2744.73|2744.73|2744.73|0
1634032130000|2021-10-12 09:48:50|2744.78|2744.78|2744.9|2744.9|2744.9|2744.9|2744.78|2744.78|0
1634032140000|2021-10-12 09:49:00|2745.03|2745.03|2745.36|2745.36|2745.36|2745.36|2745.03|2745.03|0
1634032150000|2021-10-12 09:49:10|2745.41|2745.41|2745.78|2745.78|2745.78|2745.78|2745.41|2745.41|0
1634032160000|2021-10-12 09:49:20|2745.91|2745.91|2745.91|2745.91|2745.91|2745.91|2745.91|2745.91|0
1634032170000|2021-10-12 09:49:30|2746.21|2746.21|2746.21|2746.21|2746.21|2746.21|2746.21|2746.21|0
1634032180000|2021-10-12 09:49:40|2746.28|2746.28|2746.32|2746.32|2746.39|2746.39|2746.24|2746.24|0
1634032190000|2021-10-12 09:49:50|2746.46|2746.46|2746.46|2746.46|2746.46|2746.46|2746.46|2746.46|0
1634032200000|2021-10-12 09:50:00|2746.61|2746.61|2746.98|2746.98|2746.98|2746.98|2746.61|2746.61|0
1634032210000|2021-10-12 09:50:10|2747.2|2747.2|2747.2|2747.2|2747.33|2747.33|2747.2|2747.2|0
1634032250000|2021-10-12 09:50:50|2747.32|2747.32|2747.45|2747.45|2747.45|2747.45|2747.32|2747.32|0
1634032260000|2021-10-12 09:51:00|2747.5|2747.5|2747.24|2747.24|2747.5|2747.5|2747.24|2747.24|0
1634032270000|2021-10-12 09:51:10|2747.14|2747.14|2747.14|2747.14|2747.14|2747.14|2747.14|2747.14|0
1634032290000|2021-10-12 09:51:30|2747.29|2747.29|2747.58|2747.58|2747.58|2747.58|2747.29|2747.29|0
1634032300000|2021-10-12 09:51:40|2747.68|2747.68|2747.67|2747.67|2747.68|2747.68|2747.67|2747.67|0
1634032320000|2021-10-12 09:52:00|2747.78|2747.78|2748.06|2748.06|2748.06|2748.06|2747.78|2747.78|0
1634032330000|2021-10-12 09:52:10|2748.13|2748.13|2748.43|2748.43|2748.43|2748.43|2748.13|2748.13|0
1634032340000|2021-10-12 09:52:20|2748.54|2748.54|2748.81|2748.81|2748.81|2748.81|2748.54|2748.54|0
1634032350000|2021-10-12 09:52:30|2748.75|2748.75|2748.47|2748.47|2748.75|2748.75|2748.47|2748.47|0
1634032360000|2021-10-12 09:52:40|2748.64|2748.64|2748.75|2748.75|2748.75|2748.75|2748.64|2748.64|0
1634032370000|2021-10-12 09:52:50|2748.64|2748.64|2748.53|2748.53|2748.64|2748.64|2748.53|2748.53|0
1634032380000|2021-10-12 09:53:00|2748.4|2748.4|2748.63|2748.63|2748.63|2748.63|2748|2748|0
1634032390000|2021-10-12 09:53:10|2748.57|2748.57|2748.51|2748.51|2748.57|2748.57|2748.36|2748.36|0
1634032400000|2021-10-12 09:53:20|2748.45|2748.45|2748.85|2748.85|2748.88|2748.88|2748.45|2748.45|0
1634032410000|2021-10-12 09:53:30|2748.7|2748.7|2748.47|2748.47|2748.85|2748.85|2748.47|2748.47|0
1634032420000|2021-10-12 09:53:40|2748.41|2748.41|2748.35|2748.35|2748.41|2748.41|2748.35|2748.35|0
1634032440000|2021-10-12 09:54:00|2748.21|2748.21|2747.67|2747.67|2748.21|2748.21|2747.67|2747.67|0
1634032450000|2021-10-12 09:54:10|2747.73|2747.73|2748.08|2748.08|2748.08|2748.08|2747.6|2747.6|0
1634032460000|2021-10-12 09:54:20|2748.03|2748.03|2747.73|2747.73|2748.03|2748.03|2747.73|2747.73|0
1634032470000|2021-10-12 09:54:30|2747.6|2747.6|2746.78|2746.78|2747.6|2747.6|2746.78|2746.78|0
1634032480000|2021-10-12 09:54:40|2746.71|2746.71|2746.15|2746.15|2746.83|2746.83|2746.15|2746.15|0
1634032490000|2021-10-12 09:54:50|2746.08|2746.08|2745.76|2745.76|2746.08|2746.08|2745.76|2745.76|0
1634032500000|2021-10-12 09:55:00|2745.71|2745.71|2745.43|2745.43|2745.71|2745.71|2745.23|2745.23|0
1634032520000|2021-10-12 09:55:20|2745.26|2745.26|2745.11|2745.11|2745.26|2745.26|2745|2745|0
1634032540000|2021-10-12 09:55:40|2744.99|2744.99|2744.99|2744.99|2744.99|2744.99|2744.99|2744.99|0
1634032550000|2021-10-12 09:55:50|2744.7|2744.7|2744.85|2744.85|2744.85|2744.85|2744.7|2744.7|0
1634032560000|2021-10-12 09:56:00|2744.99|2744.99|2744.43|2744.43|2745.11|2745.11|2744.43|2744.43|0
1634032570000|2021-10-12 09:56:10|2744.38|2744.38|2744.49|2744.49|2744.49|2744.49|2744.38|2744.38|0
1634032580000|2021-10-12 09:56:20|2744.64|2744.64|2744.64|2744.64|2744.64|2744.64|2744.64|2744.64|0
1634032590000|2021-10-12 09:56:30|2744.81|2744.81|2745.09|2745.09|2745.09|2745.09|2744.81|2744.81|0
1634032600000|2021-10-12 09:56:40|2744.96|2744.96|2744.62|2744.62|2744.96|2744.96|2744.62|2744.62|0
1634032610000|2021-10-12 09:56:50|2744.55|2744.55|2744.62|2744.62|2744.62|2744.62|2744.55|2744.55|0
1634032620000|2021-10-12 09:57:00|2744.73|2744.73|2744.51|2744.51|2744.73|2744.73|2744.51|2744.51|0
1634032640000|2021-10-12 09:57:20|2744.39|2744.39|2744.17|2744.17|2744.54|2744.54|2744.17|2744.17|0
1634032650000|2021-10-12 09:57:30|2744.05|2744.05|2743.9|2743.9|2744.05|2744.05|2743.9|2743.9|0
1634032680000|2021-10-12 09:58:00|2743.79|2743.79|2743.9|2743.9|2743.96|2743.96|2743.79|2743.79|0
1634032690000|2021-10-12 09:58:10|2743.96|2743.96|2743.82|2743.82|2743.96|2743.96|2743.82|2743.82|0
1634032700000|2021-10-12 09:58:20|2743.94|2743.94|2743.73|2743.73|2743.94|2743.94|2743.73|2743.73|0
1634032710000|2021-10-12 09:58:30|2743.88|2743.88|2743.88|2743.88|2743.88|2743.88|2743.88|2743.88|0
1634032730000|2021-10-12 09:58:50|2743.77|2743.77|2743.62|2743.62|2743.82|2743.82|2743.62|2743.62|0
1634032740000|2021-10-12 09:59:00|2743.56|2743.56|2743.11|2743.11|2743.56|2743.56|2742.97|2742.97|0
1634032750000|2021-10-12 09:59:10|2743.07|2743.07|2742.9|2742.9|2743.07|2743.07|2742.61|2742.61|0
1634032760000|2021-10-12 09:59:20|2743.02|2743.02|2743.02|2743.02|2743.02|2743.02|2743.02|2743.02|0
1634032770000|2021-10-12 09:59:30|2743.13|2743.13|2743.09|2743.09|2743.13|2743.13|2743.09|2743.09|0
1634032780000|2021-10-12 09:59:40|2743.24|2743.24|2743.29|2743.29|2743.29|2743.29|2743.17|2743.17|0
1634032790000|2021-10-12 09:59:50|2743.23|2743.23|2743.76|2743.76|2743.76|2743.76|2743.23|2743.23|0
1634032800000|2021-10-12 10:00:00|2743.81|2743.81|2743.95|2743.95|2744|2744|2743.76|2743.76|0
1634032810000|2021-10-12 10:00:10|2744.02|2744.02|2744.65|2744.65|2744.67|2744.67|2744.02|2744.02|0
1634032820000|2021-10-12 10:00:20|2744.62|2744.62|2744.51|2744.51|2744.62|2744.62|2744.51|2744.51|0
1634032830000|2021-10-12 10:00:30|2744.26|2744.26|2744.26|2744.26|2744.26|2744.26|2744.26|2744.26|0
1634032840000|2021-10-12 10:00:40|2744.2|2744.2|2744.22|2744.22|2744.35|2744.35|2744.2|2744.2|0
1634032860000|2021-10-12 10:01:00|2744.17|2744.17|2743.61|2743.61|2744.17|2744.17|2743.61|2743.61|0
1634032870000|2021-10-12 10:01:10|2743.67|2743.67|2743.67|2743.67|2743.67|2743.67|2743.67|2743.67|0
1634032880000|2021-10-12 10:01:20|2743.62|2743.62|2743.62|2743.62|2743.62|2743.62|2743.62|2743.62|0
1634032890000|2021-10-12 10:01:30|2743.67|2743.67|2743.67|2743.67|2743.67|2743.67|2743.67|2743.67|0
1634032910000|2021-10-12 10:01:50|2743.38|2743.38|2743.28|2743.28|2743.38|2743.38|2743.28|2743.28|0
1634032920000|2021-10-12 10:02:00|2743.22|2743.22|2743.2|2743.2|2743.22|2743.22|2743|2743|0
1634032930000|2021-10-12 10:02:10|2743.14|2743.14|2743.26|2743.26|2743.26|2743.26|2743.14|2743.14|0
1634032950000|2021-10-12 10:02:30|2743.2|2743.2|2743.2|2743.2|2743.2|2743.2|2743.2|2743.2|0
1634032960000|2021-10-12 10:02:40|2743.27|2743.27|2743.42|2743.42|2743.42|2743.42|2743.27|2743.27|0
1634032970000|2021-10-12 10:02:50|2743.29|2743.29|2743.29|2743.29|2743.29|2743.29|2743.29|2743.29|0
1634032980000|2021-10-12 10:03:00|2743.42|2743.42|2743.42|2743.42|2743.42|2743.42|2743.42|2743.42|0
1634033000000|2021-10-12 10:03:20|2743.45|2743.45|2743.97|2743.97|2743.97|2743.97|2743.45|2743.45|0
1634033010000|2021-10-12 10:03:30|2744.18|2744.18|2744.18|2744.18|2744.18|2744.18|2744.18|2744.18|0
1634033020000|2021-10-12 10:03:40|2744.3|2744.3|2744.3|2744.3|2744.3|2744.3|2744.3|2744.3|0
1634033040000|2021-10-12 10:04:00|2744.25|2744.25|2743.8|2743.8|2744.25|2744.25|2743.8|2743.8|0
1634033050000|2021-10-12 10:04:10|2743.95|2743.95|2744.31|2744.31|2744.31|2744.31|2743.8|2743.8|0
1634033060000|2021-10-12 10:04:20|2744.43|2744.43|2744.43|2744.43|2744.43|2744.43|2744.43|2744.43|0
1634033070000|2021-10-12 10:04:30|2744.56|2744.56|2744.56|2744.56|2744.56|2744.56|2744.43|2744.43|0
1634033080000|2021-10-12 10:04:40|2744.62|2744.62|2744.86|2744.86|2744.86|2744.86|2744.62|2744.62|0
1634033100000|2021-10-12 10:05:00|2744.91|2744.91|2744.91|2744.91|2744.91|2744.91|2744.91|2744.91|0
1634033110000|2021-10-12 10:05:10|2744.84|2744.84|2744.84|2744.84|2744.84|2744.84|2744.84|2744.84|0
1634033120000|2021-10-12 10:05:20|2744.73|2744.73|2745.05|2745.05|2745.05|2745.05|2744.73|2744.73|0
1634033140000|2021-10-12 10:05:40|2745.15|2745.15|2745.15|2745.15|2745.15|2745.15|2745.15|2745.15|0
1634033160000|2021-10-12 10:06:00|2744.91|2744.91|2744.7|2744.7|2744.91|2744.91|2744.6|2744.6|0
1634033170000|2021-10-12 10:06:10|2744.66|2744.66|2744.66|2744.66|2744.66|2744.66|2744.66|2744.66|0
1634033180000|2021-10-12 10:06:20|2744.6|2744.6|2744.42|2744.42|2744.72|2744.72|2744.31|2744.31|0
1634033190000|2021-10-12 10:06:30|2744.53|2744.53|2744.61|2744.61|2744.76|2744.76|2744.53|2744.53|0
1634033200000|2021-10-12 10:06:40|2744.68|2744.68|2744.68|2744.68|2744.68|2744.68|2744.68|2744.68|0
1634033210000|2021-10-12 10:06:50|2744.56|2744.56|2744.56|2744.56|2744.56|2744.56|2744.56|2744.56|0
1634033220000|2021-10-12 10:07:00|2744.62|2744.62|2744.67|2744.67|2744.67|2744.67|2744.62|2744.62|0
1634033230000|2021-10-12 10:07:10|2744.74|2744.74|2744.95|2744.95|2744.95|2744.95|2744.74|2744.74|0
1634033260000|2021-10-12 10:07:40|2745|2745|2745.12|2745.12|2745.12|2745.12|2745|2745|0
1634033270000|2021-10-12 10:07:50|2745.06|2745.06|2745.46|2745.46|2745.46|2745.46|2745.06|2745.06|0
1634033280000|2021-10-12 10:08:00|2745.29|2745.29|2745.35|2745.35|2745.35|2745.35|2745.23|2745.23|0
1634033290000|2021-10-12 10:08:10|2745.18|2745.18|2745.18|2745.18|2745.18|2745.18|2745.18|2745.18|0
1634033320000|2021-10-12 10:08:40|2745.06|2745.06|2745.01|2745.01|2745.06|2745.06|2745.01|2745.01|0
1634033330000|2021-10-12 10:08:50|2744.86|2744.86|2744.72|2744.72|2744.86|2744.86|2744.72|2744.72|0
1634033340000|2021-10-12 10:09:00|2744.61|2744.61|2744.61|2744.61|2744.61|2744.61|2744.61|2744.61|0
1634033350000|2021-10-12 10:09:10|2744.17|2744.17|2744.17|2744.17|2744.17|2744.17|2744.17|2744.17|0
1634033370000|2021-10-12 10:09:30|2744.05|2744.05|2744.11|2744.11|2744.11|2744.11|2744.05|2744.05|0
1634033390000|2021-10-12 10:09:50|2743.96|2743.96|2743.96|2743.96|2743.96|2743.96|2743.96|2743.96|0
1634033400000|2021-10-12 10:10:00|2744.03|2744.03|2744.09|2744.09|2744.09|2744.09|2743.92|2743.92|0
1634033410000|2021-10-12 10:10:10|2744.03|2744.03|2744.03|2744.03|2744.03|2744.03|2744.03|2744.03|0
1634033420000|2021-10-12 10:10:20|2744.18|2744.18|2744.18|2744.18|2744.18|2744.18|2744.18|2744.18|0
1634033440000|2021-10-12 10:10:40|2744.23|2744.23|2744.35|2744.35|2744.35|2744.35|2744.23|2744.23|0
1634033450000|2021-10-12 10:10:50|2744.23|2744.23|2744.07|2744.07|2744.23|2744.23|2744.07|2744.07|0
1634033460000|2021-10-12 10:11:00|2743.94|2743.94|2744.33|2744.33|2744.67|2744.67|2743.94|2743.94|0
1634033470000|2021-10-12 10:11:10|2744.44|2744.44|2744.44|2744.44|2744.44|2744.44|2744.44|2744.44|0
1634033490000|2021-10-12 10:11:30|2744.68|2744.68|2744.68|2744.68|2744.68|2744.68|2744.68|2744.68|0
1634033510000|2021-10-12 10:11:50|2744.62|2744.62|2744.62|2744.62|2744.62|2744.62|2744.62|2744.62|0
1634033520000|2021-10-12 10:12:00|2744.51|2744.51|2744.51|2744.51|2744.51|2744.51|2744.51|2744.51|0
1634033530000|2021-10-12 10:12:10|2744.45|2744.45|2744.45|2744.45|2744.45|2744.45|2744.45|2744.45|0
1634033570000|2021-10-12 10:12:50|2744.33|2744.33|2744.52|2744.52|2744.52|2744.52|2744.33|2744.33|0
1634033580000|2021-10-12 10:13:00|2744.4|2744.4|2744.34|2744.34|2744.4|2744.4|2744.34|2744.34|0
1634033590000|2021-10-12 10:13:10|2744.21|2744.21|2744.1|2744.1|2744.21|2744.21|2744.1|2744.1|0
1634033600000|2021-10-12 10:13:20|2743.98|2743.98|2743.86|2743.86|2743.98|2743.98|2743.86|2743.86|0
1634033640000|2021-10-12 10:14:00|2743.8|2743.8|2743.57|2743.57|2743.8|2743.8|2743.57|2743.57|0
1634033650000|2021-10-12 10:14:10|2743.53|2743.53|2743.23|2743.23|2743.53|2743.53|2743.23|2743.23|0
1634033670000|2021-10-12 10:14:30|2743.34|2743.34|2743.29|2743.29|2743.34|2743.34|2743.29|2743.29|0
1634033680000|2021-10-12 10:14:40|2743.34|2743.34|2743.25|2743.25|2743.34|2743.34|2743.17|2743.17|0
1634033690000|2021-10-12 10:14:50|2743.19|2743.19|2743.3|2743.3|2743.3|2743.3|2743.19|2743.19|0
1634033700000|2021-10-12 10:15:00|2743.37|2743.37|2743.52|2743.52|2743.52|2743.52|2743.37|2743.37|0
1634033710000|2021-10-12 10:15:10|2743.4|2743.4|2743.77|2743.77|2743.77|2743.77|2743.4|2743.4|0
1634033720000|2021-10-12 10:15:20|2744.24|2744.24|2744.23|2744.23|2744.31|2744.31|2744.17|2744.17|0
1634033760000|2021-10-12 10:16:00|2744.11|2744.11|2743.82|2743.82|2744.11|2744.11|2743.82|2743.82|0
1634033770000|2021-10-12 10:16:10|2743.75|2743.75|2743.57|2743.57|2743.8|2743.8|2743.57|2743.57|0
1634033780000|2021-10-12 10:16:20|2743.69|2743.69|2743.69|2743.69|2743.69|2743.69|2743.69|2743.69|0
1634033790000|2021-10-12 10:16:30|2743.76|2743.76|2743.82|2743.82|2743.82|2743.82|2743.69|2743.69|0
1634033810000|2021-10-12 10:16:50|2743.95|2743.95|2743.95|2743.95|2743.95|2743.95|2743.95|2743.95|0
1634033840000|2021-10-12 10:17:20|2744.06|2744.06|2744.04|2744.04|2744.06|2744.06|2743.93|2743.93|0
1634033850000|2021-10-12 10:17:30|2743.9|2743.9|2743.9|2743.9|2743.9|2743.9|2743.9|2743.9|0
1634033880000|2021-10-12 10:18:00|2743.95|2743.95|2743.84|2743.84|2743.95|2743.95|2743.84|2743.84|0
1634033890000|2021-10-12 10:18:10|2743.94|2743.94|2744.09|2744.09|2744.09|2744.09|2743.94|2743.94|0
1634033900000|2021-10-12 10:18:20|2743.89|2743.89|2743.89|2743.89|2743.89|2743.89|2743.89|2743.89|0
1634033910000|2021-10-12 10:18:30|2743.81|2743.81|2743.81|2743.81|2743.81|2743.81|2743.81|2743.81|0
1634033920000|2021-10-12 10:18:40|2743.67|2743.67|2743.67|2743.67|2743.67|2743.67|2743.67|2743.67|0
1634033930000|2021-10-12 10:18:50|2743.63|2743.63|2743.55|2743.55|2743.74|2743.74|2743.47|2743.47|0
1634033940000|2021-10-12 10:19:00|2743.47|2743.47|2743.56|2743.56|2743.56|2743.56|2743.37|2743.37|0
1634033960000|2021-10-12 10:19:20|2743.41|2743.41|2743.3|2743.3|2743.41|2743.41|2743.3|2743.3|0
1634033970000|2021-10-12 10:19:30|2743.37|2743.37|2743.41|2743.41|2743.41|2743.41|2743.37|2743.37|0
1634033980000|2021-10-12 10:19:40|2743.16|2743.16|2743.16|2743.16|2743.16|2743.16|2743.16|2743.16|0
1634033990000|2021-10-12 10:19:50|2743.31|2743.31|2743.56|2743.56|2743.56|2743.56|2743.31|2743.31|0
1634034000000|2021-10-12 10:20:00|2743.52|2743.52|2743.68|2743.68|2743.74|2743.74|2743.52|2743.52|0
1634034010000|2021-10-12 10:20:10|2743.8|2743.8|2743.8|2743.8|2743.8|2743.8|2743.8|2743.8|0
1634034020000|2021-10-12 10:20:20|2743.86|2743.86|2743.95|2743.95|2743.95|2743.95|2743.78|2743.78|0
1634034030000|2021-10-12 10:20:30|2743.89|2743.89|2743.96|2743.96|2743.96|2743.96|2743.89|2743.89|0
1634034040000|2021-10-12 10:20:40|2743.84|2743.84|2743.84|2743.84|2743.84|2743.84|2743.84|2743.84|0
1634034050000|2021-10-12 10:20:50|2743.96|2743.96|2743.96|2743.96|2743.96|2743.96|2743.96|2743.96|0
1634034070000|2021-10-12 10:21:10|2743.89|2743.89|2743.29|2743.29|2743.89|2743.89|2743.22|2743.22|0
1634034090000|2021-10-12 10:21:30|2743.24|2743.24|2743.24|2743.24|2743.24|2743.24|2743.24|2743.24|0
1634034100000|2021-10-12 10:21:40|2743.66|2743.66|2743.66|2743.66|2743.66|2743.66|2743.52|2743.52|0
1634034110000|2021-10-12 10:21:50|2743.61|2743.61|2743.71|2743.71|2743.75|2743.75|2743.61|2743.61|0
1634034120000|2021-10-12 10:22:00|2743.78|2743.78|2744.61|2744.61|2744.61|2744.61|2743.78|2743.78|0
1634034130000|2021-10-12 10:22:10|2744.47|2744.47|2744.62|2744.62|2744.62|2744.62|2744.47|2744.47|0
1634034140000|2021-10-12 10:22:20|2744.37|2744.37|2745.58|2745.58|2745.58|2745.58|2744.37|2744.37|0
1634034150000|2021-10-12 10:22:30|2745.72|2745.72|2746.17|2746.17|2746.17|2746.17|2745.72|2745.72|0
1634034160000|2021-10-12 10:22:40|2746.04|2746.04|2746.04|2746.04|2746.33|2746.33|2746.04|2746.04|0
1634034170000|2021-10-12 10:22:50|2745.9|2745.9|2745.96|2745.96|2745.96|2745.96|2745.9|2745.9|0
1634034200000|2021-10-12 10:23:20|2745.9|2745.9|2745.96|2745.96|2745.96|2745.96|2745.9|2745.9|0
1634034230000|2021-10-12 10:23:50|2745.89|2745.89|2745.7|2745.7|2745.89|2745.89|2745.7|2745.7|0
1634034240000|2021-10-12 10:24:00|2745.56|2745.56|2746.24|2746.24|2746.24|2746.24|2745.56|2745.56|0
1634034250000|2021-10-12 10:24:10|2746.68|2746.68|2746.68|2746.68|2746.68|2746.68|2746.68|2746.68|0
1634034270000|2021-10-12 10:24:30|2746.73|2746.73|2746.73|2746.73|2746.73|2746.73|2746.73|2746.73|0
1634034280000|2021-10-12 10:24:40|2746.87|2746.87|2746.87|2746.87|2746.87|2746.87|2746.87|2746.87|0
1634034290000|2021-10-12 10:24:50|2747.01|2747.01|2747.28|2747.28|2747.28|2747.28|2747.01|2747.01|0
1634034300000|2021-10-12 10:25:00|2747.42|2747.42|2747.6|2747.6|2747.6|2747.6|2747.42|2747.42|0
1634034310000|2021-10-12 10:25:10|2747.72|2747.72|2747.87|2747.87|2747.87|2747.87|2747.72|2747.72|0
1634034320000|2021-10-12 10:25:20|2748|2748|2748|2748|2748|2748|2748|2748|0
1634034330000|2021-10-12 10:25:30|2748.12|2748.12|2748.12|2748.12|2748.12|2748.12|2748.12|2748.12|0
1634034340000|2021-10-12 10:25:40|2748.19|2748.19|2748.76|2748.76|2748.76|2748.76|2748.19|2748.19|0
1634034350000|2021-10-12 10:25:50|2748.88|2748.88|2749.11|2749.11|2749.11|2749.11|2748.84|2748.84|0
1634034360000|2021-10-12 10:26:00|2749.21|2749.21|2749.42|2749.42|2749.42|2749.42|2749.21|2749.21|0
1634034370000|2021-10-12 10:26:10|2749.31|2749.31|2749.19|2749.19|2749.31|2749.31|2749.19|2749.19|0
1634034380000|2021-10-12 10:26:20|2749.04|2749.04|2748.9|2748.9|2749.04|2749.04|2748.9|2748.9|0
1634034440000|2021-10-12 10:27:20|2749.03|2749.03|2749.03|2749.03|2749.03|2749.03|2749.03|2749.03|0
1634034450000|2021-10-12 10:27:30|2748.9|2748.9|2749.19|2749.19|2749.19|2749.19|2748.9|2748.9|0
1634034460000|2021-10-12 10:27:40|2749.3|2749.3|2749.3|2749.3|2749.3|2749.3|2749.3|2749.3|0
1634034470000|2021-10-12 10:27:50|2749.23|2749.23|2749.23|2749.23|2749.23|2749.23|2749.23|2749.23|0
1634034480000|2021-10-12 10:28:00|2749.38|2749.38|2749.38|2749.38|2749.38|2749.38|2749.38|2749.38|0
1634034490000|2021-10-12 10:28:10|2749.17|2749.17|2749.17|2749.17|2749.17|2749.17|2749.17|2749.17|0
1634034500000|2021-10-12 10:28:20|2749.23|2749.23|2749.23|2749.23|2749.23|2749.23|2749.23|2749.23|0
1634034510000|2021-10-12 10:28:30|2749.28|2749.28|2749.28|2749.28|2749.28|2749.28|2749.28|2749.28|0
1634034520000|2021-10-12 10:28:40|2749.23|2749.23|2749.45|2749.45|2749.45|2749.45|2749.17|2749.17|0
1634034530000|2021-10-12 10:28:50|2749.51|2749.51|2749.3|2749.3|2749.51|2749.51|2749.3|2749.3|0
1634034540000|2021-10-12 10:29:00|2749.42|2749.42|2749.42|2749.42|2749.42|2749.42|2749.42|2749.42|0
1634034550000|2021-10-12 10:29:10|2749.49|2749.49|2749.49|2749.49|2749.49|2749.49|2749.49|2749.49|0
1634034560000|2021-10-12 10:29:20|2749.25|2749.25|2748.78|2748.78|2749.25|2749.25|2748.78|2748.78|0
1634034570000|2021-10-12 10:29:30|2748.88|2748.88|2748.88|2748.88|2748.88|2748.88|2748.88|2748.88|0
1634034580000|2021-10-12 10:29:40|2748.81|2748.81|2748.81|2748.81|2748.81|2748.81|2748.81|2748.81|0
1634034590000|2021-10-12 10:29:50|2748.7|2748.7|2748.7|2748.7|2748.7|2748.7|2748.7|2748.7|0
1634034600000|2021-10-12 10:30:00|2748.82|2748.82|2748.7|2748.7|2748.82|2748.82|2748.7|2748.7|0
1634034610000|2021-10-12 10:30:10|2748.77|2748.77|2748.77|2748.77|2748.77|2748.77|2748.77|2748.77|0
1634034620000|2021-10-12 10:30:20|2748.64|2748.64|2748.83|2748.83|2748.83|2748.83|2748.64|2748.64|0
1634034640000|2021-10-12 10:30:40|2748.95|2748.95|2748.95|2748.95|2748.95|2748.95|2748.95|2748.95|0
1634034650000|2021-10-12 10:30:50|2748.67|2748.67|2748.81|2748.81|2748.81|2748.81|2748.67|2748.67|0
1634034670000|2021-10-12 10:31:10|2748.95|2748.95|2749.21|2749.21|2749.21|2749.21|2748.95|2748.95|0
1634034680000|2021-10-12 10:31:20|2749.32|2749.32|2749.52|2749.52|2749.52|2749.52|2749.32|2749.32|0
1634034690000|2021-10-12 10:31:30|2749.63|2749.63|2749.63|2749.63|2749.63|2749.63|2749.63|2749.63|0
1634034700000|2021-10-12 10:31:40|2749.68|2749.68|2749.68|2749.68|2749.68|2749.68|2749.68|2749.68|0
1634034710000|2021-10-12 10:31:50|2749.79|2749.79|2749.66|2749.66|2749.88|2749.88|2749.66|2749.66|0
1634034720000|2021-10-12 10:32:00|2749.6|2749.6|2749.33|2749.33|2749.6|2749.6|2749.27|2749.27|0
1634034750000|2021-10-12 10:32:30|2749.22|2749.22|2749.22|2749.22|2749.22|2749.22|2749.22|2749.22|0
1634034760000|2021-10-12 10:32:40|2749.29|2749.29|2749.29|2749.29|2749.29|2749.29|2749.29|2749.29|0
1634034770000|2021-10-12 10:32:50|2749.17|2749.17|2749.05|2749.05|2749.17|2749.17|2749.05|2749.05|0
1634034780000|2021-10-12 10:33:00|2748.51|2748.51|2748.27|2748.27|2748.51|2748.51|2748.27|2748.27|0
1634034790000|2021-10-12 10:33:10|2748.32|2748.32|2748.32|2748.32|2748.32|2748.32|2748.32|2748.32|0
1634034800000|2021-10-12 10:33:20|2748.18|2748.18|2748.03|2748.03|2748.18|2748.18|2748.03|2748.03|0
1634034810000|2021-10-12 10:33:30|2747.91|2747.91|2747.77|2747.77|2747.91|2747.91|2747.77|2747.77|0
1634034820000|2021-10-12 10:33:40|2747.81|2747.81|2747.81|2747.81|2747.81|2747.81|2747.81|2747.81|0
1634034840000|2021-10-12 10:34:00|2747.93|2747.93|2747.93|2747.93|2747.93|2747.93|2747.93|2747.93|0
1634034850000|2021-10-12 10:34:10|2747.87|2747.87|2747.74|2747.74|2747.87|2747.87|2747.74|2747.74|0
1634034860000|2021-10-12 10:34:20|2747.68|2747.68|2747.76|2747.76|2747.82|2747.82|2747.68|2747.68|0
1634034870000|2021-10-12 10:34:30|2747.63|2747.63|2747.52|2747.52|2747.63|2747.63|2747.52|2747.52|0
1634034890000|2021-10-12 10:34:50|2747.4|2747.4|2747.4|2747.4|2747.4|2747.4|2747.4|2747.4|0
1634034900000|2021-10-12 10:35:00|2747.46|2747.46|2747.46|2747.46|2747.46|2747.46|2747.46|2747.46|0
1634034910000|2021-10-12 10:35:10|2747.53|2747.53|2747.3|2747.3|2747.53|2747.53|2747.3|2747.3|0
1634034920000|2021-10-12 10:35:20|2747.43|2747.43|2747.43|2747.43|2747.43|2747.43|2747.43|2747.43|0
1634034930000|2021-10-12 10:35:30|2747.3|2747.3|2747.49|2747.49|2747.49|2747.49|2747.3|2747.3|0
1634034940000|2021-10-12 10:35:40|2747.78|2747.78|2748.04|2748.04|2748.1|2748.1|2747.78|2747.78|0
1634034960000|2021-10-12 10:36:00|2748.01|2748.01|2748.26|2748.26|2748.26|2748.26|2748.01|2748.01|0
1634034970000|2021-10-12 10:36:10|2748.22|2748.22|2748.15|2748.15|2748.22|2748.22|2748.12|2748.12|0
1634034980000|2021-10-12 10:36:20|2748.12|2748.12|2747.76|2747.76|2748.12|2748.12|2747.76|2747.76|0
1634034990000|2021-10-12 10:36:30|2747.83|2747.83|2747.57|2747.57|2747.83|2747.83|2747.57|2747.57|0
1634035000000|2021-10-12 10:36:40|2747.43|2747.43|2747.43|2747.43|2747.43|2747.43|2747.43|2747.43|0
1634035010000|2021-10-12 10:36:50|2747.49|2747.49|2747.56|2747.56|2747.56|2747.56|2747.43|2747.43|0
1634035020000|2021-10-12 10:37:00|2747.43|2747.43|2747.45|2747.45|2747.45|2747.45|2747.38|2747.38|0
1634035030000|2021-10-12 10:37:10|2747.33|2747.33|2747.17|2747.17|2747.33|2747.33|2747.05|2747.05|0
1634035040000|2021-10-12 10:37:20|2747.24|2747.24|2747.24|2747.24|2747.24|2747.24|2747.24|2747.24|0
1634035050000|2021-10-12 10:37:30|2747.03|2747.03|2746.48|2746.48|2747.03|2747.03|2746.48|2746.48|0
1634035070000|2021-10-12 10:37:50|2746.69|2746.69|2746.67|2746.67|2746.69|2746.69|2746.49|2746.49|0
1634035080000|2021-10-12 10:38:00|2746.8|2746.8|2747.1|2747.1|2747.1|2747.1|2746.8|2746.8|0
1634035090000|2021-10-12 10:38:10|2746.98|2746.98|2746.98|2746.98|2747.09|2747.09|2746.98|2746.98|0
1634035100000|2021-10-12 10:38:20|2746.91|2746.91|2746.78|2746.78|2746.91|2746.91|2746.78|2746.78|0
1634035120000|2021-10-12 10:38:40|2746.85|2746.85|2746.85|2746.85|2746.85|2746.85|2746.85|2746.85|0
1634035140000|2021-10-12 10:39:00|2746.9|2746.9|2746.9|2746.9|2746.9|2746.9|2746.9|2746.9|0
1634035150000|2021-10-12 10:39:10|2746.78|2746.78|2746.78|2746.78|2746.78|2746.78|2746.78|2746.78|0
1634035190000|2021-10-12 10:39:50|2746.63|2746.63|2746.63|2746.63|2746.63|2746.63|2746.63|2746.63|0
1634035200000|2021-10-12 10:40:00|2746.51|2746.51|2746.51|2746.51|2746.51|2746.51|2746.51|2746.51|0
1634035210000|2021-10-12 10:40:10|2746.45|2746.45|2746.45|2746.45|2746.45|2746.45|2746.45|2746.45|0
1634035220000|2021-10-12 10:40:20|2746.33|2746.33|2746.32|2746.32|2746.39|2746.39|2746.32|2746.32|0
1634035230000|2021-10-12 10:40:30|2746.18|2746.18|2746.18|2746.18|2746.18|2746.18|2746.18|2746.18|0
1634035250000|2021-10-12 10:40:50|2746.24|2746.24|2746.2|2746.2|2746.24|2746.24|2746|2746|0
1634035260000|2021-10-12 10:41:00|2746.26|2746.26|2746.26|2746.26|2746.26|2746.26|2746.2|2746.2|0
1634035270000|2021-10-12 10:41:10|2746.38|2746.38|2746.91|2746.91|2746.91|2746.91|2746.38|2746.38|0
1634035280000|2021-10-12 10:41:20|2746.84|2746.84|2746.84|2746.84|2746.84|2746.84|2746.84|2746.84|0
1634035300000|2021-10-12 10:41:40|2746.95|2746.95|2746.95|2746.95|2746.95|2746.95|2746.95|2746.95|0
1634035310000|2021-10-12 10:41:50|2747.07|2747.07|2747.07|2747.07|2747.07|2747.07|2746.95|2746.95|0
1634035330000|2021-10-12 10:42:10|2747.11|2747.11|2747.11|2747.11|2747.11|2747.11|2747.11|2747.11|0
1634035350000|2021-10-12 10:42:30|2747.18|2747.18|2747.11|2747.11|2747.18|2747.18|2747.11|2747.11|0
1634035360000|2021-10-12 10:42:40|2747.05|2747.05|2747.05|2747.05|2747.05|2747.05|2747.05|2747.05|0
1634035370000|2021-10-12 10:42:50|2746.98|2746.98|2747.03|2747.03|2747.03|2747.03|2746.92|2746.92|0
1634035390000|2021-10-12 10:43:10|2746.91|2746.91|2746.98|2746.98|2746.98|2746.98|2746.91|2746.91|0
1634035400000|2021-10-12 10:43:20|2746.77|2746.77|2746.77|2746.77|2746.77|2746.77|2746.77|2746.77|0
1634035410000|2021-10-12 10:43:30|2746.88|2746.88|2746.91|2746.91|2746.91|2746.91|2746.86|2746.86|0
1634035440000|2021-10-12 10:44:00|2746.85|2746.85|2746.78|2746.78|2746.85|2746.85|2746.78|2746.78|0
1634035450000|2021-10-12 10:44:10|2746.85|2746.85|2746.85|2746.85|2746.85|2746.85|2746.85|2746.85|0
1634035460000|2021-10-12 10:44:20|2746.88|2746.88|2746.88|2746.88|2746.88|2746.88|2746.88|2746.88|0
1634035470000|2021-10-12 10:44:30|2746.94|2746.94|2746.51|2746.51|2746.94|2746.94|2746.51|2746.51|0
1634035480000|2021-10-12 10:44:40|2746.37|2746.37|2746.25|2746.25|2746.37|2746.37|2746.25|2746.25|0
1634035490000|2021-10-12 10:44:50|2746.18|2746.18|2746.04|2746.04|2746.18|2746.18|2746.04|2746.04|0
1634035510000|2021-10-12 10:45:10|2745.99|2745.99|2746.13|2746.13|2746.13|2746.13|2745.84|2745.84|0
1634035520000|2021-10-12 10:45:20|2746.07|2746.07|2745.91|2745.91|2746.07|2746.07|2745.91|2745.91|0
1634035530000|2021-10-12 10:45:30|2746.03|2746.03|2745.91|2745.91|2746.03|2746.03|2745.91|2745.91|0
1634035550000|2021-10-12 10:45:50|2745.98|2745.98|2745.98|2745.98|2745.98|2745.98|2745.98|2745.98|0
1634035570000|2021-10-12 10:46:10|2746.03|2746.03|2746.86|2746.86|2747.08|2747.08|2746.03|2746.03|0
1634035580000|2021-10-12 10:46:20|2747.08|2747.08|2746.98|2746.98|2747.21|2747.21|2746.97|2746.97|0
1634035590000|2021-10-12 10:46:30|2747.09|2747.09|2746.9|2746.9|2747.09|2747.09|2746.84|2746.84|0
1634035620000|2021-10-12 10:47:00|2746.82|2746.82|2746.37|2746.37|2746.82|2746.82|2746.37|2746.37|0
1634035630000|2021-10-12 10:47:10|2746.52|2746.52|2746.52|2746.52|2746.52|2746.52|2746.52|2746.52|0
1634035650000|2021-10-12 10:47:30|2746.58|2746.58|2746.58|2746.58|2746.58|2746.58|2746.58|2746.58|0
1634035670000|2021-10-12 10:47:50|2746.53|2746.53|2746.53|2746.53|2746.53|2746.53|2746.53|2746.53|0
1634035680000|2021-10-12 10:48:00|2746.65|2746.65|2746.56|2746.56|2746.68|2746.68|2746.48|2746.48|0
1634035690000|2021-10-12 10:48:10|2746.51|2746.51|2746.8|2746.8|2746.86|2746.86|2746.51|2746.51|0
1634035700000|2021-10-12 10:48:20|2746.86|2746.86|2746.63|2746.63|2746.86|2746.86|2746.63|2746.63|0
1634035710000|2021-10-12 10:48:30|2746.52|2746.52|2746.86|2746.86|2746.92|2746.92|2746.52|2746.52|0
1634035720000|2021-10-12 10:48:40|2746.93|2746.93|2747.7|2747.7|2747.7|2747.7|2746.93|2746.93|0
1634035730000|2021-10-12 10:48:50|2747.64|2747.64|2747.62|2747.62|2747.64|2747.64|2747.49|2747.49|0
1634035740000|2021-10-12 10:49:00|2747.49|2747.49|2747.74|2747.74|2747.74|2747.74|2747.49|2747.49|0
1634035750000|2021-10-12 10:49:10|2747.85|2747.85|2747.92|2747.92|2747.92|2747.92|2747.85|2747.85|0
1634035760000|2021-10-12 10:49:20|2747.98|2747.98|2747.8|2747.8|2747.98|2747.98|2747.8|2747.8|0
1634035770000|2021-10-12 10:49:30|2747.69|2747.69|2747.44|2747.44|2747.69|2747.69|2747.39|2747.39|0
1634035780000|2021-10-12 10:49:40|2747.31|2747.31|2747.16|2747.16|2747.31|2747.31|2747.16|2747.16|0
1634035800000|2021-10-12 10:50:00|2747.1|2747.1|2747.34|2747.34|2747.34|2747.34|2747.1|2747.1|0
1634035810000|2021-10-12 10:50:10|2747.4|2747.4|2747.47|2747.47|2747.47|2747.47|2747.35|2747.35|0
1634035820000|2021-10-12 10:50:20|2747.54|2747.54|2747.89|2747.89|2747.89|2747.89|2747.54|2747.54|0
1634035830000|2021-10-12 10:50:30|2747.95|2747.95|2747.95|2747.95|2747.95|2747.95|2747.95|2747.95|0
1634035840000|2021-10-12 10:50:40|2748.02|2748.02|2748.02|2748.02|2748.02|2748.02|2748.02|2748.02|0
1634035850000|2021-10-12 10:50:50|2748.14|2748.14|2748.08|2748.08|2748.14|2748.14|2748.08|2748.08|0
1634035860000|2021-10-12 10:51:00|2748.04|2748.04|2748.28|2748.28|2748.28|2748.28|2748.01|2748.01|0
1634035870000|2021-10-12 10:51:10|2748.22|2748.22|2748.22|2748.22|2748.22|2748.22|2748.22|2748.22|0
1634035880000|2021-10-12 10:51:20|2748.37|2748.37|2748.37|2748.37|2748.37|2748.37|2748.37|2748.37|0
1634035910000|2021-10-12 10:51:50|2748.24|2748.24|2748.28|2748.28|2748.28|2748.28|2748.24|2748.24|0
1634035920000|2021-10-12 10:52:00|2748.22|2748.22|2748.42|2748.42|2748.48|2748.48|2748.22|2748.22|0
1634035930000|2021-10-12 10:52:10|2748.17|2748.17|2748.17|2748.17|2748.17|2748.17|2748.17|2748.17|0
1634035960000|2021-10-12 10:52:40|2748.34|2748.34|2748.47|2748.47|2748.47|2748.47|2748.34|2748.34|0
1634035970000|2021-10-12 10:52:50|2748.41|2748.41|2748.12|2748.12|2748.41|2748.41|2748.05|2748.05|0
1634035980000|2021-10-12 10:53:00|2747.99|2747.99|2748.04|2748.04|2748.04|2748.04|2747.92|2747.92|0
1634035990000|2021-10-12 10:53:10|2747.92|2747.92|2747.86|2747.86|2747.92|2747.92|2747.86|2747.86|0
1634036000000|2021-10-12 10:53:20|2747.9|2747.9|2747.95|2747.95|2747.95|2747.95|2747.9|2747.9|0
1634036020000|2021-10-12 10:53:40|2748.02|2748.02|2747.99|2747.99|2748.09|2748.09|2747.84|2747.84|0
1634036030000|2021-10-12 10:53:50|2748.11|2748.11|2747.99|2747.99|2748.11|2748.11|2747.99|2747.99|0
1634036050000|2021-10-12 10:54:10|2747.91|2747.91|2747.18|2747.18|2747.91|2747.91|2747.18|2747.18|0
1634036060000|2021-10-12 10:54:20|2747.12|2747.12|2746.83|2746.83|2747.12|2747.12|2746.83|2746.83|0
1634036070000|2021-10-12 10:54:30|2746.7|2746.7|2746.98|2746.98|2747|2747|2746.64|2746.64|0
1634036080000|2021-10-12 10:54:40|2746.86|2746.86|2746.86|2746.86|2746.86|2746.86|2746.86|2746.86|0
1634036100000|2021-10-12 10:55:00|2746.71|2746.71|2746.71|2746.71|2746.71|2746.71|2746.71|2746.71|0
1634036110000|2021-10-12 10:55:10|2746.65|2746.65|2746.86|2746.86|2746.86|2746.86|2746.65|2746.65|0
1634036120000|2021-10-12 10:55:20|2746.91|2746.91|2746.95|2746.95|2747.06|2747.06|2746.91|2746.91|0
1634036130000|2021-10-12 10:55:30|2746.85|2746.85|2746.9|2746.9|2746.9|2746.9|2746.85|2746.85|0
1634036150000|2021-10-12 10:55:50|2746.78|2746.78|2746.66|2746.66|2746.78|2746.78|2746.66|2746.66|0
1634036160000|2021-10-12 10:56:00|2746.53|2746.53|2746.4|2746.4|2746.53|2746.53|2746.4|2746.4|0
1634036180000|2021-10-12 10:56:20|2746.33|2746.33|2746.19|2746.19|2746.33|2746.33|2746.19|2746.19|0
1634036200000|2021-10-12 10:56:40|2746.07|2746.07|2746.07|2746.07|2746.07|2746.07|2746.07|2746.07|0
1634036210000|2021-10-12 10:56:50|2746.19|2746.19|2746.32|2746.32|2746.32|2746.32|2745.92|2745.92|0
1634036220000|2021-10-12 10:57:00|2746.55|2746.55|2746.55|2746.55|2746.55|2746.55|2746.55|2746.55|0
1634036230000|2021-10-12 10:57:10|2746.49|2746.49|2746.2|2746.2|2746.49|2746.49|2746.2|2746.2|0
1634036240000|2021-10-12 10:57:20|2746.08|2746.08|2746.08|2746.08|2746.08|2746.08|2746.08|2746.08|0
1634036250000|2021-10-12 10:57:30|2745.96|2745.96|2745.73|2745.73|2746.09|2746.09|2745.73|2745.73|0
1634036260000|2021-10-12 10:57:40|2745.76|2745.76|2745.89|2745.89|2745.89|2745.89|2745.76|2745.76|0
1634036300000|2021-10-12 10:58:20|2745.74|2745.74|2745.89|2745.89|2745.89|2745.89|2745.74|2745.74|0
1634036320000|2021-10-12 10:58:40|2746.01|2746.01|2746.07|2746.07|2746.07|2746.07|2746.01|2746.01|0
1634036330000|2021-10-12 10:58:50|2745.96|2745.96|2745.96|2745.96|2745.96|2745.96|2745.96|2745.96|0
1634036360000|2021-10-12 10:59:20|2746.13|2746.13|2745.68|2745.68|2746.13|2746.13|2745.62|2745.62|0
1634036380000|2021-10-12 10:59:40|2745.61|2745.61|2745.44|2745.44|2745.68|2745.68|2745.44|2745.44|0
1634036400000|2021-10-12 11:00:00|2745.32|2745.32|2745.5|2745.5|2745.5|2745.5|2745.32|2745.32|0
1634036420000|2021-10-12 11:00:20|2745.6|2745.6|2745.6|2745.6|2745.6|2745.6|2745.6|2745.6|0
1634036430000|2021-10-12 11:00:30|2745.55|2745.55|2745.55|2745.55|2745.55|2745.55|2745.55|2745.55|0
1634036440000|2021-10-12 11:00:40|2745.6|2745.6|2745.38|2745.38|2745.6|2745.6|2745.38|2745.38|0
1634036470000|2021-10-12 11:01:10|2745.48|2745.48|2745.48|2745.48|2745.48|2745.48|2745.48|2745.48|0
1634036480000|2021-10-12 11:01:20|2745.6|2745.6|2746.73|2746.73|2746.73|2746.73|2745.6|2745.6|0
1634036490000|2021-10-12 11:01:30|2746.85|2746.85|2746.83|2746.83|2746.99|2746.99|2746.78|2746.78|0
1634036500000|2021-10-12 11:01:40|2747.07|2747.07|2747.07|2747.07|2747.07|2747.07|2747.07|2747.07|0
1634036520000|2021-10-12 11:02:00|2747.01|2747.01|2747.07|2747.07|2747.21|2747.21|2747.01|2747.01|0
1634036530000|2021-10-12 11:02:10|2747.18|2747.18|2747.95|2747.95|2747.95|2747.95|2747.18|2747.18|0
1634036540000|2021-10-12 11:02:20|2748.1|2748.1|2748.15|2748.15|2748.15|2748.15|2748.1|2748.1|0
1634036560000|2021-10-12 11:02:40|2748.27|2748.27|2748.13|2748.13|2748.27|2748.27|2748.13|2748.13|0
1634036570000|2021-10-12 11:02:50|2748.27|2748.27|2748.56|2748.56|2748.56|2748.56|2748.27|2748.27|0
1634036580000|2021-10-12 11:03:00|2748.67|2748.67|2748.81|2748.81|2748.92|2748.92|2748.67|2748.67|0
1634036590000|2021-10-12 11:03:10|2748.77|2748.77|2748.84|2748.84|2748.84|2748.84|2748.77|2748.77|0
1634036600000|2021-10-12 11:03:20|2748.79|2748.79|2748.86|2748.86|2749.02|2749.02|2748.6|2748.6|0
1634036610000|2021-10-12 11:03:30|2749.01|2749.01|2748.94|2748.94|2749.01|2749.01|2748.92|2748.92|0
1634036620000|2021-10-12 11:03:40|2748.98|2748.98|2749.04|2749.04|2749.04|2749.04|2748.98|2748.98|0
1634036630000|2021-10-12 11:03:50|2748.92|2748.92|2748.92|2748.92|2748.92|2748.92|2748.92|2748.92|0
1634036650000|2021-10-12 11:04:10|2748.78|2748.78|2748.87|2748.87|2748.93|2748.93|2748.78|2748.78|0
1634036660000|2021-10-12 11:04:20|2748.82|2748.82|2749.19|2749.19|2749.19|2749.19|2748.82|2748.82|0
1634036680000|2021-10-12 11:04:40|2749.48|2749.48|2749.48|2749.48|2749.48|2749.48|2749.48|2749.48|0
1634036690000|2021-10-12 11:04:50|2749.41|2749.41|2749.35|2749.35|2749.41|2749.41|2749.35|2749.35|0
1634036700000|2021-10-12 11:05:00|2749.41|2749.41|2749.36|2749.36|2749.47|2749.47|2749.36|2749.36|0
1634036710000|2021-10-12 11:05:10|2749.3|2749.3|2749.37|2749.37|2749.37|2749.37|2749.3|2749.3|0
1634036720000|2021-10-12 11:05:20|2749.25|2749.25|2749.12|2749.12|2749.25|2749.25|2749.12|2749.12|0
1634036730000|2021-10-12 11:05:30|2749|2749|2748.61|2748.61|2749|2749|2748.61|2748.61|0
1634036760000|2021-10-12 11:06:00|2748.51|2748.51|2748.4|2748.4|2748.51|2748.51|2748.4|2748.4|0
1634036820000|2021-10-12 11:07:00|2748.47|2748.47|2748.47|2748.47|2748.47|2748.47|2748.47|2748.47|0
1634036830000|2021-10-12 11:07:10|2748.54|2748.54|2748.54|2748.54|2748.54|2748.54|2748.54|2748.54|0
1634036840000|2021-10-12 11:07:20|2748.39|2748.39|2748.39|2748.39|2748.39|2748.39|2748.39|2748.39|0
1634036860000|2021-10-12 11:07:40|2748.56|2748.56|2748.53|2748.53|2748.56|2748.56|2748.53|2748.53|0
1634036870000|2021-10-12 11:07:50|2748.59|2748.59|2748.59|2748.59|2748.59|2748.59|2748.59|2748.59|0
1634036880000|2021-10-12 11:08:00|2748.44|2748.44|2748.44|2748.44|2748.44|2748.44|2748.44|2748.44|0
1634036900000|2021-10-12 11:08:20|2748.34|2748.34|2748.29|2748.29|2748.34|2748.34|2748.29|2748.29|0
1634036940000|2021-10-12 11:09:00|2748.18|2748.18|2748.11|2748.11|2748.18|2748.18|2748.11|2748.11|0
1634036950000|2021-10-12 11:09:10|2747.96|2747.96|2747.96|2747.96|2747.96|2747.96|2747.96|2747.96|0
1634036960000|2021-10-12 11:09:20|2747.82|2747.82|2747.82|2747.82|2747.82|2747.82|2747.82|2747.82|0
1634036970000|2021-10-12 11:09:30|2747.67|2747.67|2747.61|2747.61|2747.67|2747.67|2747.61|2747.61|0
1634036980000|2021-10-12 11:09:40|2747.72|2747.72|2747.72|2747.72|2747.85|2747.85|2747.72|2747.72|0
1634036990000|2021-10-12 11:09:50|2747.87|2747.87|2747.87|2747.87|2747.87|2747.87|2747.87|2747.87|0
1634037010000|2021-10-12 11:10:10|2748.01|2748.01|2747.92|2747.92|2748.01|2748.01|2747.87|2747.87|0
1634037020000|2021-10-12 11:10:20|2747.78|2747.78|2747.78|2747.78|2747.78|2747.78|2747.78|2747.78|0
1634037040000|2021-10-12 11:10:40|2747.71|2747.71|2747.71|2747.71|2747.71|2747.71|2747.71|2747.71|0
1634037060000|2021-10-12 11:11:00|2747.6|2747.6|2747.34|2747.34|2747.6|2747.6|2747.34|2747.34|0
1634037070000|2021-10-12 11:11:10|2747.23|2747.23|2747.23|2747.23|2747.23|2747.23|2747.23|2747.23|0
1634037080000|2021-10-12 11:11:20|2747.17|2747.17|2747.25|2747.25|2747.25|2747.25|2747.17|2747.17|0
1634037130000|2021-10-12 11:12:10|2746.96|2746.96|2746.96|2746.96|2746.96|2746.96|2746.96|2746.96|0
1634037140000|2021-10-12 11:12:20|2747.25|2747.25|2747.25|2747.25|2747.25|2747.25|2747.25|2747.25|0
1634037160000|2021-10-12 11:12:40|2747.39|2747.39|2747.39|2747.39|2747.39|2747.39|2747.39|2747.39|0
1634037180000|2021-10-12 11:13:00|2747.51|2747.51|2747.74|2747.74|2747.74|2747.74|2747.51|2747.51|0
1634037190000|2021-10-12 11:13:10|2747.87|2747.87|2747.87|2747.87|2747.87|2747.87|2747.87|2747.87|0
1634037200000|2021-10-12 11:13:20|2747.93|2747.93|2748.04|2748.04|2748.15|2748.15|2747.93|2747.93|0
1634037210000|2021-10-12 11:13:30|2747.98|2747.98|2747.79|2747.79|2747.98|2747.98|2747.79|2747.79|0
1634037220000|2021-10-12 11:13:40|2747.67|2747.67|2747.67|2747.67|2747.67|2747.67|2747.67|2747.67|0
1634037240000|2021-10-12 11:14:00|2747.78|2747.78|2747.47|2747.47|2747.78|2747.78|2747.47|2747.47|0
1634037250000|2021-10-12 11:14:10|2747.35|2747.35|2747.59|2747.59|2747.59|2747.59|2747.35|2747.35|0
1634037260000|2021-10-12 11:14:20|2747.71|2747.71|2747.71|2747.71|2747.71|2747.71|2747.71|2747.71|0
1634037270000|2021-10-12 11:14:30|2747.66|2747.66|2747.77|2747.77|2747.82|2747.82|2747.66|2747.66|0
1634037280000|2021-10-12 11:14:40|2747.71|2747.71|2747.71|2747.71|2747.71|2747.71|2747.71|2747.71|0
1634037290000|2021-10-12 11:14:50|2747.68|2747.68|2747.43|2747.43|2747.68|2747.68|2747.43|2747.43|0
1634037300000|2021-10-12 11:15:00|2747.55|2747.55|2747.5|2747.5|2747.7|2747.7|2747.5|2747.5|0
1634037310000|2021-10-12 11:15:10|2747.53|2747.53|2747.53|2747.53|2747.6|2747.6|2747.53|2747.53|0
1634037320000|2021-10-12 11:15:20|2747.39|2747.39|2747.39|2747.39|2747.39|2747.39|2747.39|2747.39|0
1634037330000|2021-10-12 11:15:30|2747.52|2747.52|2747.52|2747.52|2747.52|2747.52|2747.52|2747.52|0
1634037340000|2021-10-12 11:15:40|2747.58|2747.58|2747.58|2747.58|2747.69|2747.69|2747.58|2747.58|0
1634037350000|2021-10-12 11:15:50|2747.69|2747.69|2747.58|2747.58|2747.69|2747.69|2747.58|2747.58|0
1634037360000|2021-10-12 11:16:00|2747.43|2747.43|2747.25|2747.25|2747.43|2747.43|2747.25|2747.25|0
1634037370000|2021-10-12 11:16:10|2747.15|2747.15|2746.91|2746.91|2747.15|2747.15|2746.91|2746.91|0
1634037380000|2021-10-12 11:16:20|2746.97|2746.97|2747.03|2747.03|2747.14|2747.14|2746.97|2746.97|0
1634037390000|2021-10-12 11:16:30|2746.97|2746.97|2746.97|2746.97|2746.97|2746.97|2746.97|2746.97|0
1634037400000|2021-10-12 11:16:40|2747.03|2747.03|2747.03|2747.03|2747.14|2747.14|2747.03|2747.03|0
1634037410000|2021-10-12 11:16:50|2746.97|2746.97|2747.03|2747.03|2747.03|2747.03|2746.97|2746.97|0
1634037420000|2021-10-12 11:17:00|2746.97|2746.97|2746.9|2746.9|2746.97|2746.97|2746.9|2746.9|0
1634037440000|2021-10-12 11:17:20|2746.78|2746.78|2746.66|2746.66|2747.01|2747.01|2746.66|2746.66|0
1634037450000|2021-10-12 11:17:30|2746.45|2746.45|2746.45|2746.45|2746.45|2746.45|2746.45|2746.45|0
1634037480000|2021-10-12 11:18:00|2746.33|2746.33|2746.33|2746.33|2746.33|2746.33|2746.33|2746.33|0
1634037500000|2021-10-12 11:18:20|2746.05|2746.05|2745.76|2745.76|2746.05|2746.05|2745.76|2745.76|0
1634037510000|2021-10-12 11:18:30|2745.64|2745.64|2745.64|2745.64|2745.76|2745.76|2745.58|2745.58|0
1634037530000|2021-10-12 11:18:50|2745.57|2745.57|2745.45|2745.45|2745.59|2745.59|2745.45|2745.45|0
1634037540000|2021-10-12 11:19:00|2745.33|2745.33|2745.39|2745.39|2745.5|2745.5|2745.33|2745.33|0
1634037550000|2021-10-12 11:19:10|2745.45|2745.45|2745.45|2745.45|2745.45|2745.45|2745.32|2745.32|0
1634037560000|2021-10-12 11:19:20|2745.37|2745.37|2745.37|2745.37|2745.37|2745.37|2745.37|2745.37|0
1634037570000|2021-10-12 11:19:30|2745.23|2745.23|2745.23|2745.23|2745.23|2745.23|2745.23|2745.23|0
1634037590000|2021-10-12 11:19:50|2744.98|2744.98|2745.09|2745.09|2745.09|2745.09|2744.98|2744.98|0
1634037600000|2021-10-12 11:20:00|2745.04|2745.04|2745.09|2745.09|2745.15|2745.15|2745.04|2745.04|0
1634037630000|2021-10-12 11:20:30|2744.95|2744.95|2744.95|2744.95|2745.01|2745.01|2744.84|2744.84|0
1634037650000|2021-10-12 11:20:50|2744.89|2744.89|2744.89|2744.89|2744.95|2744.95|2744.89|2744.89|0
1634037660000|2021-10-12 11:21:00|2745.03|2745.03|2745.03|2745.03|2745.06|2745.06|2745.03|2745.03|0
1634037670000|2021-10-12 11:21:10|2744.9|2744.9|2744.9|2744.9|2744.9|2744.9|2744.9|2744.9|0
1634037680000|2021-10-12 11:21:20|2745.41|2745.41|2745.01|2745.01|2745.41|2745.41|2745.01|2745.01|0
1634037690000|2021-10-12 11:21:30|2745.07|2745.07|2745.24|2745.24|2745.24|2745.24|2745.07|2745.07|0
1634037700000|2021-10-12 11:21:40|2745.18|2745.18|2745.18|2745.18|2745.18|2745.18|2745.18|2745.18|0
1634037710000|2021-10-12 11:21:50|2745.04|2745.04|2745.03|2745.03|2745.09|2745.09|2745.03|2745.03|0
1634037720000|2021-10-12 11:22:00|2745.18|2745.18|2745.23|2745.23|2745.23|2745.23|2745.18|2745.18|0
1634037730000|2021-10-12 11:22:10|2745.29|2745.29|2745.29|2745.29|2745.29|2745.29|2745.29|2745.29|0
1634037750000|2021-10-12 11:22:30|2745.15|2745.15|2745.15|2745.15|2745.15|2745.15|2745.15|2745.15|0
1634037760000|2021-10-12 11:22:40|2745.26|2745.26|2745.32|2745.32|2745.32|2745.32|2745.26|2745.26|0
1634037770000|2021-10-12 11:22:50|2745.18|2745.18|2745.18|2745.18|2745.18|2745.18|2745.18|2745.18|0
1634037780000|2021-10-12 11:23:00|2745.32|2745.32|2745.37|2745.37|2745.37|2745.37|2745.2|2745.2|0
1634037790000|2021-10-12 11:23:10|2745.31|2745.31|2745.33|2745.33|2745.33|2745.33|2745.31|2745.31|0
1634037820000|2021-10-12 11:23:40|2745.21|2745.21|2745.21|2745.21|2745.21|2745.21|2745.21|2745.21|0
1634037860000|2021-10-12 11:24:20|2745.24|2745.24|2745.24|2745.24|2745.24|2745.24|2745.24|2745.24|0
1634037870000|2021-10-12 11:24:30|2745.19|2745.19|2744.89|2744.89|2745.19|2745.19|2744.89|2744.89|0
1634037880000|2021-10-12 11:24:40|2744.94|2744.94|2744.94|2744.94|2744.94|2744.94|2744.89|2744.89|0
1634037900000|2021-10-12 11:25:00|2744.8|2744.8|2743.93|2743.93|2744.8|2744.8|2743.93|2743.93|0
1634037910000|2021-10-12 11:25:10|2743.8|2743.8|2743.8|2743.8|2743.8|2743.8|2743.74|2743.74|0
1634037920000|2021-10-12 11:25:20|2743.63|2743.63|2743.89|2743.89|2743.96|2743.96|2743.63|2743.63|0
1634037940000|2021-10-12 11:25:40|2743.82|2743.82|2743.82|2743.82|2743.94|2743.94|2743.82|2743.82|0
1634037960000|2021-10-12 11:26:00|2743.88|2743.88|2743.57|2743.57|2743.94|2743.94|2743.57|2743.57|0
1634037970000|2021-10-12 11:26:10|2743.46|2743.46|2743.46|2743.46|2743.46|2743.46|2743.46|2743.46|0
1634037980000|2021-10-12 11:26:20|2743.49|2743.49|2743.49|2743.49|2743.49|2743.49|2743.49|2743.49|0
1634037990000|2021-10-12 11:26:30|2743.36|2743.36|2743.36|2743.36|2743.36|2743.36|2743.36|2743.36|0
1634038000000|2021-10-12 11:26:40|2743.24|2743.24|2743.18|2743.18|2743.24|2743.24|2743.18|2743.18|0
1634038010000|2021-10-12 11:26:50|2743.24|2743.24|2743.24|2743.24|2743.3|2743.3|2743.24|2743.24|0
1634038020000|2021-10-12 11:27:00|2743.19|2743.19|2743.07|2743.07|2743.19|2743.19|2743.07|2743.07|0
1634038030000|2021-10-12 11:27:10|2742.95|2742.95|2742.95|2742.95|2742.95|2742.95|2742.95|2742.95|0
1634038040000|2021-10-12 11:27:20|2743|2743|2743|2743|2743|2743|2743|2743|0
1634038050000|2021-10-12 11:27:30|2742.86|2742.86|2742.71|2742.71|2742.86|2742.86|2742.71|2742.71|0
1634038060000|2021-10-12 11:27:40|2742.83|2742.83|2742.77|2742.77|2742.83|2742.83|2742.77|2742.77|0
1634038070000|2021-10-12 11:27:50|2742.7|2742.7|2742.29|2742.29|2742.7|2742.7|2742.29|2742.29|0
1634038080000|2021-10-12 11:28:00|2742.36|2742.36|2742.48|2742.48|2742.48|2742.48|2742.36|2742.36|0
1634038090000|2021-10-12 11:28:10|2742.77|2742.77|2742.72|2742.72|2742.77|2742.77|2742.72|2742.72|0
1634038100000|2021-10-12 11:28:20|2742.65|2742.65|2742.62|2742.62|2742.65|2742.65|2742.62|2742.62|0
1634038110000|2021-10-12 11:28:30|2742.68|2742.68|2742.62|2742.62|2742.68|2742.68|2742.62|2742.62|0
1634038120000|2021-10-12 11:28:40|2742.59|2742.59|2742.59|2742.59|2742.59|2742.59|2742.59|2742.59|0
1634038130000|2021-10-12 11:28:50|2742.64|2742.64|2742.64|2742.64|2742.64|2742.64|2742.64|2742.64|0
1634038160000|2021-10-12 11:29:20|2742.52|2742.52|2742.48|2742.48|2742.52|2742.52|2742.34|2742.34|0
1634038180000|2021-10-12 11:29:40|2742.42|2742.42|2742.14|2742.14|2742.48|2742.48|2742.14|2742.14|0
1634038190000|2021-10-12 11:29:50|2742.2|2742.2|2742.09|2742.09|2742.2|2742.2|2742.09|2742.09|0
1634038200000|2021-10-12 11:30:00|2742.22|2742.22|2742.02|2742.02|2742.22|2742.22|2742.02|2742.02|0
1634038210000|2021-10-12 11:30:10|2741.74|2741.74|2741.54|2741.54|2741.74|2741.74|2741.54|2741.54|0
1634038220000|2021-10-12 11:30:20|2741.42|2741.42|2741.42|2741.42|2741.42|2741.42|2741.42|2741.42|0
1634038230000|2021-10-12 11:30:30|2741.54|2741.54|2741.54|2741.54|2741.54|2741.54|2741.54|2741.54|0
1634038240000|2021-10-12 11:30:40|2741.77|2741.77|2742.35|2742.35|2742.35|2742.35|2741.77|2741.77|0
1634038250000|2021-10-12 11:30:50|2742.41|2742.41|2742.8|2742.8|2742.8|2742.8|2742.35|2742.35|0
1634038260000|2021-10-12 11:31:00|2742.72|2742.72|2742.56|2742.56|2742.76|2742.76|2742.45|2742.45|0
1634038310000|2021-10-12 11:31:50|2742.63|2742.63|2742.63|2742.63|2742.63|2742.63|2742.63|2742.63|0
1634038320000|2021-10-12 11:32:00|2742.68|2742.68|2742.68|2742.68|2742.68|2742.68|2742.68|2742.68|0
1634038340000|2021-10-12 11:32:20|2742.74|2742.74|2742.74|2742.74|2742.74|2742.74|2742.74|2742.74|0
1634038360000|2021-10-12 11:32:40|2742.89|2742.89|2742.89|2742.89|2742.89|2742.89|2742.89|2742.89|0
1634038370000|2021-10-12 11:32:50|2742.95|2742.95|2743.24|2743.24|2743.24|2743.24|2742.95|2742.95|0
1634038380000|2021-10-12 11:33:00|2743|2743|2742.7|2742.7|2743|2743|2742.7|2742.7|0
1634038400000|2021-10-12 11:33:20|2742.85|2742.85|2742.67|2742.67|2742.85|2742.85|2742.67|2742.67|0
1634038450000|2021-10-12 11:34:10|2742.73|2742.73|2742.73|2742.73|2742.73|2742.73|2742.73|2742.73|0
1634038460000|2021-10-12 11:34:20|2742.83|2742.83|2742.83|2742.83|2742.83|2742.83|2742.83|2742.83|0
1634038480000|2021-10-12 11:34:40|2742.78|2742.78|2742.78|2742.78|2742.78|2742.78|2742.78|2742.78|0
1634038490000|2021-10-12 11:34:50|2742.72|2742.72|2742.66|2742.66|2742.72|2742.72|2742.66|2742.66|0
1634038500000|2021-10-12 11:35:00|2742.78|2742.78|2742.78|2742.78|2742.78|2742.78|2742.78|2742.78|0
1634038530000|2021-10-12 11:35:30|2742.91|2742.91|2743.03|2743.03|2743.03|2743.03|2742.91|2742.91|0
1634038540000|2021-10-12 11:35:40|2743.09|2743.09|2742.8|2742.8|2743.09|2743.09|2742.8|2742.8|0
1634038550000|2021-10-12 11:35:50|2742.85|2742.85|2743.01|2743.01|2743.01|2743.01|2742.85|2742.85|0
1634038560000|2021-10-12 11:36:00|2742.89|2742.89|2743.01|2743.01|2743.01|2743.01|2742.75|2742.75|0
1634038580000|2021-10-12 11:36:20|2742.76|2742.76|2742.76|2742.76|2742.81|2742.81|2742.76|2742.76|0
1634038600000|2021-10-12 11:36:40|2742.93|2742.93|2742.88|2742.88|2742.93|2742.93|2742.88|2742.88|0
1634038630000|2021-10-12 11:37:10|2743|2743|2743|2743|2743|2743|2743|2743|0
1634038650000|2021-10-12 11:37:30|2743.15|2743.15|2743.15|2743.15|2743.15|2743.15|2743.15|2743.15|0
1634038660000|2021-10-12 11:37:40|2743.09|2743.09|2743.09|2743.09|2743.09|2743.09|2743.09|2743.09|0
1634038670000|2021-10-12 11:37:50|2743.07|2743.07|2743.07|2743.07|2743.07|2743.07|2743.07|2743.07|0
1634038710000|2021-10-12 11:38:30|2743.19|2743.19|2743.19|2743.19|2743.19|2743.19|2743.19|2743.19|0
1634038730000|2021-10-12 11:38:50|2743.14|2743.14|2743.14|2743.14|2743.14|2743.14|2743.14|2743.14|0
1634038740000|2021-10-12 11:39:00|2743.1|2743.1|2742.98|2742.98|2743.1|2743.1|2742.86|2742.86|0
1634038750000|2021-10-12 11:39:10|2742.92|2742.92|2743.27|2743.27|2743.27|2743.27|2742.92|2742.92|0
1634038760000|2021-10-12 11:39:20|2743.14|2743.14|2743.08|2743.08|2743.14|2743.14|2743.08|2743.08|0
1634038770000|2021-10-12 11:39:30|2743.01|2743.01|2743.14|2743.14|2743.14|2743.14|2743.01|2743.01|0
1634038780000|2021-10-12 11:39:40|2743.25|2743.25|2743.25|2743.25|2743.25|2743.25|2743.25|2743.25|0
1634038790000|2021-10-12 11:39:50|2743.31|2743.31|2743.38|2743.38|2743.38|2743.38|2743.31|2743.31|0
1634038810000|2021-10-12 11:40:10|2743.62|2743.62|2743.33|2743.33|2743.62|2743.62|2743.33|2743.33|0
1634038820000|2021-10-12 11:40:20|2743.58|2743.58|2743.58|2743.58|2743.58|2743.58|2743.58|2743.58|0
1634038850000|2021-10-12 11:40:50|2743.69|2743.69|2743.69|2743.69|2743.69|2743.69|2743.69|2743.69|0
1634038870000|2021-10-12 11:41:10|2743.56|2743.56|2743.69|2743.69|2743.69|2743.69|2743.56|2743.56|0
1634038880000|2021-10-12 11:41:20|2743.67|2743.67|2743.4|2743.4|2743.67|2743.67|2743.4|2743.4|0
1634038890000|2021-10-12 11:41:30|2743.34|2743.34|2743.49|2743.49|2743.49|2743.49|2743.34|2743.34|0
1634038900000|2021-10-12 11:41:40|2743.42|2743.42|2743.66|2743.66|2743.66|2743.66|2743.42|2743.42|0
1634038910000|2021-10-12 11:41:50|2743.81|2743.81|2743.81|2743.81|2743.81|2743.81|2743.81|2743.81|0
1634038920000|2021-10-12 11:42:00|2743.88|2743.88|2743.88|2743.88|2743.88|2743.88|2743.88|2743.88|0
1634038930000|2021-10-12 11:42:10|2743.92|2743.92|2743.92|2743.92|2743.92|2743.92|2743.92|2743.92|0
1634038960000|2021-10-12 11:42:40|2743.77|2743.77|2743.77|2743.77|2743.77|2743.77|2743.77|2743.77|0
1634038980000|2021-10-12 11:43:00|2743.66|2743.66|2743.42|2743.42|2743.66|2743.66|2743.42|2743.42|0
1634039010000|2021-10-12 11:43:30|2743.35|2743.35|2743.35|2743.35|2743.35|2743.35|2743.35|2743.35|0
1634039030000|2021-10-12 11:43:50|2743.5|2743.5|2743.25|2743.25|2743.5|2743.5|2743.25|2743.25|0
1634039040000|2021-10-12 11:44:00|2743.19|2743.19|2743.25|2743.25|2743.25|2743.25|2743.19|2743.19|0
1634039050000|2021-10-12 11:44:10|2743.18|2743.18|2743.26|2743.26|2743.33|2743.33|2743.18|2743.18|0
1634039080000|2021-10-12 11:44:40|2743.4|2743.4|2743.84|2743.84|2743.84|2743.84|2743.4|2743.4|0
1634039090000|2021-10-12 11:44:50|2743.77|2743.77|2743.77|2743.77|2743.77|2743.77|2743.77|2743.77|0
1634039100000|2021-10-12 11:45:00|2743.84|2743.84|2743.78|2743.78|2743.84|2743.84|2743.78|2743.78|0
1634039110000|2021-10-12 11:45:10|2743.85|2743.85|2743.71|2743.71|2743.85|2743.85|2743.71|2743.71|0
1634039120000|2021-10-12 11:45:20|2743.57|2743.57|2743.57|2743.57|2743.57|2743.57|2743.57|2743.57|0
1634039150000|2021-10-12 11:45:50|2743.71|2743.71|2743.71|2743.71|2743.71|2743.71|2743.71|2743.71|0
1634039160000|2021-10-12 11:46:00|2743.78|2743.78|2743.97|2743.97|2743.97|2743.97|2743.78|2743.78|0
1634039170000|2021-10-12 11:46:10|2744.12|2744.12|2744|2744|2744.12|2744.12|2744|2744|0
1634039180000|2021-10-12 11:46:20|2743.89|2743.89|2743.89|2743.89|2743.89|2743.89|2743.89|2743.89|0
1634039210000|2021-10-12 11:46:50|2743.94|2743.94|2743.94|2743.94|2743.94|2743.94|2743.94|2743.94|0
1634039230000|2021-10-12 11:47:10|2744|2744|2744|2744|2744|2744|2744|2744|0
1634039240000|2021-10-12 11:47:20|2743.86|2743.86|2743.86|2743.86|2743.86|2743.86|2743.86|2743.86|0
1634039250000|2021-10-12 11:47:30|2743.79|2743.79|2743.79|2743.79|2743.79|2743.79|2743.79|2743.79|0
1634039260000|2021-10-12 11:47:40|2743.65|2743.65|2743.2|2743.2|2743.65|2743.65|2743.2|2743.2|0
1634039270000|2021-10-12 11:47:50|2743.06|2743.06|2742.94|2742.94|2743.06|2743.06|2742.94|2742.94|0
1634039280000|2021-10-12 11:48:00|2743|2743|2742.92|2742.92|2743.06|2743.06|2742.92|2742.92|0
1634039320000|2021-10-12 11:48:40|2742.98|2742.98|2743.04|2743.04|2743.04|2743.04|2742.98|2742.98|0
1634039330000|2021-10-12 11:48:50|2743.1|2743.1|2743.28|2743.28|2743.28|2743.28|2743.1|2743.1|0
1634039350000|2021-10-12 11:49:10|2743.22|2743.22|2743.33|2743.33|2743.33|2743.33|2743.22|2743.22|0
1634039380000|2021-10-12 11:49:40|2743.39|2743.39|2743.39|2743.39|2743.39|2743.39|2743.39|2743.39|0
1634039390000|2021-10-12 11:49:50|2743.64|2743.64|2743.64|2743.64|2743.64|2743.64|2743.64|2743.64|0
1634039400000|2021-10-12 11:50:00|2743.76|2743.76|2743.76|2743.76|2743.76|2743.76|2743.76|2743.76|0
1634039410000|2021-10-12 11:50:10|2743.86|2743.86|2744.55|2744.55|2744.55|2744.55|2743.86|2743.86|0
1634039430000|2021-10-12 11:50:30|2744.66|2744.66|2744.66|2744.66|2744.66|2744.66|2744.66|2744.66|0
1634039450000|2021-10-12 11:50:50|2744.91|2744.91|2745.52|2745.52|2745.52|2745.52|2744.91|2744.91|0
1634039460000|2021-10-12 11:51:00|2745.41|2745.41|2745.06|2745.06|2745.41|2745.41|2744.95|2744.95|0
1634039500000|2021-10-12 11:51:40|2745.11|2745.11|2745.24|2745.24|2745.24|2745.24|2745.11|2745.11|0
1634039530000|2021-10-12 11:52:10|2744.92|2744.92|2744.46|2744.46|2744.92|2744.92|2744.46|2744.46|0
1634039540000|2021-10-12 11:52:20|2744.52|2744.52|2744.52|2744.52|2744.52|2744.52|2744.52|2744.52|0
1634039560000|2021-10-12 11:52:40|2744.45|2744.45|2744.42|2744.42|2744.45|2744.45|2744.3|2744.3|0
1634039570000|2021-10-12 11:52:50|2744.54|2744.54|2744.54|2744.54|2744.54|2744.54|2744.54|2744.54|0
1634039580000|2021-10-12 11:53:00|2744.42|2744.42|2744.71|2744.71|2744.71|2744.71|2744.42|2744.42|0
1634039590000|2021-10-12 11:53:10|2744.83|2744.83|2744.89|2744.89|2744.89|2744.89|2744.83|2744.83|0
1634039600000|2021-10-12 11:53:20|2744.83|2744.83|2744.78|2744.78|2744.83|2744.83|2744.78|2744.78|0
1634039610000|2021-10-12 11:53:30|2744.83|2744.83|2744.83|2744.83|2744.83|2744.83|2744.83|2744.83|0
1634039630000|2021-10-12 11:53:50|2744.94|2744.94|2745|2745|2745|2745|2744.94|2744.94|0
1634039640000|2021-10-12 11:54:00|2745.13|2745.13|2745.43|2745.43|2745.43|2745.43|2745.13|2745.13|0
1634039650000|2021-10-12 11:54:10|2745.55|2745.55|2745.49|2745.49|2745.55|2745.55|2745.49|2745.49|0
1634039660000|2021-10-12 11:54:20|2745.61|2745.61|2745.61|2745.61|2745.61|2745.61|2745.61|2745.61|0
1634039700000|2021-10-12 11:55:00|2745.55|2745.55|2745.77|2745.77|2745.77|2745.77|2745.48|2745.48|0
1634039710000|2021-10-12 11:55:10|2745.73|2745.73|2745.7|2745.7|2745.73|2745.73|2745.7|2745.7|0
1634039720000|2021-10-12 11:55:20|2745.75|2745.75|2745.75|2745.75|2745.75|2745.75|2745.75|2745.75|0
1634039740000|2021-10-12 11:55:40|2745.85|2745.85|2745.85|2745.85|2745.85|2745.85|2745.85|2745.85|0
1634039750000|2021-10-12 11:55:50|2745.87|2745.87|2745.81|2745.81|2745.87|2745.87|2745.81|2745.81|0
1634039760000|2021-10-12 11:56:00|2745.79|2745.79|2745.79|2745.79|2745.79|2745.79|2745.79|2745.79|0
1634039770000|2021-10-12 11:56:10|2745.73|2745.73|2745.22|2745.22|2745.73|2745.73|2745.22|2745.22|0
1634039780000|2021-10-12 11:56:20|2745.35|2745.35|2745.35|2745.35|2745.35|2745.35|2745.35|2745.35|0
1634039800000|2021-10-12 11:56:40|2745.05|2745.05|2745.05|2745.05|2745.05|2745.05|2745.05|2745.05|0
1634039820000|2021-10-12 11:57:00|2744.76|2744.76|2744.94|2744.94|2745.05|2745.05|2744.76|2744.76|0
1634039830000|2021-10-12 11:57:10|2744.82|2744.82|2744.94|2744.94|2744.94|2744.94|2744.82|2744.82|0
1634039840000|2021-10-12 11:57:20|2744.8|2744.8|2744.8|2744.8|2744.8|2744.8|2744.8|2744.8|0
1634039860000|2021-10-12 11:57:40|2744.65|2744.65|2744.38|2744.38|2744.65|2744.65|2744.38|2744.38|0
1634039870000|2021-10-12 11:57:50|2744.32|2744.32|2744.32|2744.32|2744.32|2744.32|2744.32|2744.32|0
1634039880000|2021-10-12 11:58:00|2744.26|2744.26|2744.45|2744.45|2744.45|2744.45|2744.19|2744.19|0
1634039890000|2021-10-12 11:58:10|2744.57|2744.57|2744.82|2744.82|2744.82|2744.82|2744.57|2744.57|0
1634039900000|2021-10-12 11:58:20|2744.95|2744.95|2744.64|2744.64|2744.95|2744.95|2744.64|2744.64|0
1634039920000|2021-10-12 11:58:40|2744.54|2744.54|2744.7|2744.7|2744.82|2744.82|2744.54|2744.54|0
1634039940000|2021-10-12 11:59:00|2744.57|2744.57|2744.57|2744.57|2744.57|2744.57|2744.57|2744.57|0
1634039950000|2021-10-12 11:59:10|2744.71|2744.71|2744.66|2744.66|2744.71|2744.71|2744.66|2744.66|0
1634039960000|2021-10-12 11:59:20|2744.73|2744.73|2744.73|2744.73|2744.73|2744.73|2744.73|2744.73|0
1634039970000|2021-10-12 11:59:30|2744.56|2744.56|2744.78|2744.78|2744.78|2744.78|2744.56|2744.56|0
1634039980000|2021-10-12 11:59:40|2744.87|2744.87|2744.72|2744.72|2744.87|2744.87|2744.68|2744.68|0
1634039990000|2021-10-12 11:59:50|2744.66|2744.66|2744.66|2744.66|2744.66|2744.66|2744.66|2744.66|0
1634040000000|2021-10-12 12:00:00|2744.55|2744.55|2744.55|2744.55|2744.55|2744.55|2744.55|2744.55|0
1634040020000|2021-10-12 12:00:20|2744.31|2744.31|2743.66|2743.66|2744.43|2744.43|2743.66|2743.66|0
1634040030000|2021-10-12 12:00:30|2743.45|2743.45|2742.96|2742.96|2743.57|2743.57|2742.89|2742.89|0
1634040050000|2021-10-12 12:00:50|2743.08|2743.08|2743.13|2743.13|2743.13|2743.13|2743.08|2743.08|0
1634040060000|2021-10-12 12:01:00|2743.26|2743.26|2743.19|2743.19|2743.26|2743.26|2743.13|2743.13|0
1634040070000|2021-10-12 12:01:10|2743.24|2743.24|2743.24|2743.24|2743.24|2743.24|2743.24|2743.24|0
1634040090000|2021-10-12 12:01:30|2743.19|2743.19|2743.19|2743.19|2743.19|2743.19|2743.19|2743.19|0
1634040100000|2021-10-12 12:01:40|2743.04|2743.04|2743.04|2743.04|2743.04|2743.04|2743.04|2743.04|0
1634040110000|2021-10-12 12:01:50|2742.98|2742.98|2742.98|2742.98|2742.98|2742.98|2742.98|2742.98|0
1634040120000|2021-10-12 12:02:00|2742.87|2742.87|2742.81|2742.81|2742.87|2742.87|2742.74|2742.74|0
1634040130000|2021-10-12 12:02:10|2742.97|2742.97|2742.97|2742.97|2742.97|2742.97|2742.97|2742.97|0
1634040140000|2021-10-12 12:02:20|2743.2|2743.2|2743.12|2743.12|2743.2|2743.2|2743.12|2743.12|0
1634040160000|2021-10-12 12:02:40|2743.42|2743.42|2743.42|2743.42|2743.45|2743.45|2743.42|2743.42|0
1634040170000|2021-10-12 12:02:50|2742.99|2742.99|2742.99|2742.99|2742.99|2742.99|2742.99|2742.99|0
1634040180000|2021-10-12 12:03:00|2742.86|2742.86|2742.86|2742.86|2742.86|2742.86|2742.86|2742.86|0
1634040190000|2021-10-12 12:03:10|2742.76|2742.76|2742.57|2742.57|2742.76|2742.76|2742.57|2742.57|0
1634040200000|2021-10-12 12:03:20|2742.71|2742.71|2742.92|2742.92|2742.92|2742.92|2742.71|2742.71|0
1634040210000|2021-10-12 12:03:30|2743.07|2743.07|2743.18|2743.18|2743.18|2743.18|2743.07|2743.07|0
1634040220000|2021-10-12 12:03:40|2743.3|2743.3|2743.3|2743.3|2743.3|2743.3|2743.3|2743.3|0
1634040240000|2021-10-12 12:04:00|2743.25|2743.25|2743.3|2743.3|2743.48|2743.48|2743.25|2743.25|0
1634040250000|2021-10-12 12:04:10|2743.35|2743.35|2743.35|2743.35|2743.35|2743.35|2743.35|2743.35|0
1634040260000|2021-10-12 12:04:20|2743.48|2743.48|2743.91|2743.91|2743.91|2743.91|2743.48|2743.48|0
1634040270000|2021-10-12 12:04:30|2743.98|2743.98|2744.24|2744.24|2744.24|2744.24|2743.98|2743.98|0
1634040280000|2021-10-12 12:04:40|2744.38|2744.38|2744.44|2744.44|2744.58|2744.58|2744.38|2744.38|0
1634040300000|2021-10-12 12:05:00|2744.29|2744.29|2744.24|2744.24|2744.29|2744.29|2744.24|2744.24|0
1634040310000|2021-10-12 12:05:10|2744.36|2744.36|2743.86|2743.86|2744.36|2744.36|2743.75|2743.75|0
1634040320000|2021-10-12 12:05:20|2743.8|2743.8|2744.04|2744.04|2744.04|2744.04|2743.8|2743.8|0
1634040330000|2021-10-12 12:05:30|2744.01|2744.01|2744.22|2744.22|2744.22|2744.22|2744.01|2744.01|0
1634040340000|2021-10-12 12:05:40|2744.34|2744.34|2744.46|2744.46|2744.58|2744.58|2744.34|2744.34|0
1634040350000|2021-10-12 12:05:50|2744.41|2744.41|2744.35|2744.35|2744.41|2744.41|2744.35|2744.35|0
1634040360000|2021-10-12 12:06:00|2744.24|2744.24|2744.11|2744.11|2744.24|2744.24|2744.11|2744.11|0
1634040370000|2021-10-12 12:06:10|2744.26|2744.26|2744.21|2744.21|2744.33|2744.33|2744.15|2744.15|0
1634040380000|2021-10-12 12:06:20|2744.27|2744.27|2744.27|2744.27|2744.27|2744.27|2744.27|2744.27|0
1634040390000|2021-10-12 12:06:30|2744.33|2744.33|2744.27|2744.27|2744.33|2744.33|2744.27|2744.27|0
1634040420000|2021-10-12 12:07:00|2744.23|2744.23|2744.02|2744.02|2744.23|2744.23|2744.02|2744.02|0
1634040460000|2021-10-12 12:07:40|2743.96|2743.96|2743.96|2743.96|2743.96|2743.96|2743.96|2743.96|0
1634040470000|2021-10-12 12:07:50|2743.9|2743.9|2743.97|2743.97|2743.97|2743.97|2743.9|2743.9|0
1634040480000|2021-10-12 12:08:00|2743.9|2743.9|2743.84|2743.84|2743.9|2743.9|2743.84|2743.84|0
1634040500000|2021-10-12 12:08:20|2743.98|2743.98|2743.98|2743.98|2743.98|2743.98|2743.98|2743.98|0
1634040520000|2021-10-12 12:08:40|2744.04|2744.04|2744.04|2744.04|2744.04|2744.04|2744.04|2744.04|0
1634040530000|2021-10-12 12:08:50|2744.19|2744.19|2744.19|2744.19|2744.19|2744.19|2744.19|2744.19|0
1634040550000|2021-10-12 12:09:10|2744.11|2744.11|2744.11|2744.11|2744.11|2744.11|2744.11|2744.11|0
1634040570000|2021-10-12 12:09:30|2744.05|2744.05|2744.05|2744.05|2744.05|2744.05|2744.05|2744.05|0
1634040580000|2021-10-12 12:09:40|2743.93|2743.93|2744.08|2744.08|2744.08|2744.08|2743.89|2743.89|0
1634040590000|2021-10-12 12:09:50|2743.95|2743.95|2743.28|2743.28|2743.95|2743.95|2743.28|2743.28|0
1634040600000|2021-10-12 12:10:00|2743.35|2743.35|2743.29|2743.29|2743.35|2743.35|2743.29|2743.29|0
1634040610000|2021-10-12 12:10:10|2743.35|2743.35|2743.35|2743.35|2743.35|2743.35|2743.35|2743.35|0
1634040620000|2021-10-12 12:10:20|2743.47|2743.47|2743.99|2743.99|2743.99|2743.99|2743.47|2743.47|0
1634040630000|2021-10-12 12:10:30|2743.84|2743.84|2743.56|2743.56|2743.84|2743.84|2743.56|2743.56|0
1634040650000|2021-10-12 12:10:50|2743.49|2743.49|2743.49|2743.49|2743.49|2743.49|2743.49|2743.49|0
1634040660000|2021-10-12 12:11:00|2743.64|2743.64|2743.78|2743.78|2743.78|2743.78|2743.64|2743.64|0
1634040670000|2021-10-12 12:11:10|2743.72|2743.72|2743.72|2743.72|2743.72|2743.72|2743.72|2743.72|0
1634040680000|2021-10-12 12:11:20|2743.61|2743.61|2743.61|2743.61|2743.61|2743.61|2743.61|2743.61|0
1634040760000|2021-10-12 12:12:40|2743.67|2743.67|2743.67|2743.67|2743.67|2743.67|2743.67|2743.67|0
1634040780000|2021-10-12 12:13:00|2743.73|2743.73|2743.73|2743.73|2743.73|2743.73|2743.73|2743.73|0
1634040790000|2021-10-12 12:13:10|2743.79|2743.79|2743.79|2743.79|2743.79|2743.79|2743.79|2743.79|0
1634040800000|2021-10-12 12:13:20|2743.91|2743.91|2743.73|2743.73|2743.91|2743.91|2743.73|2743.73|0
1634040810000|2021-10-12 12:13:30|2743.87|2743.87|2744.05|2744.05|2744.05|2744.05|2743.87|2743.87|0
1634040820000|2021-10-12 12:13:40|2743.98|2743.98|2744.01|2744.01|2744.13|2744.13|2743.98|2743.98|0
1634040840000|2021-10-12 12:14:00|2743.86|2743.86|2743.86|2743.86|2743.86|2743.86|2743.81|2743.81|0
1634040850000|2021-10-12 12:14:10|2743.92|2743.92|2743.99|2743.99|2743.99|2743.99|2743.92|2743.92|0
1634040870000|2021-10-12 12:14:30|2744.11|2744.11|2744.11|2744.11|2744.11|2744.11|2744.11|2744.11|0
1634040890000|2021-10-12 12:14:50|2744.01|2744.01|2744.01|2744.01|2744.01|2744.01|2744.01|2744.01|0
1634040900000|2021-10-12 12:15:00|2744.06|2744.06|2744.01|2744.01|2744.06|2744.06|2743.95|2743.95|0
1634040910000|2021-10-12 12:15:10|2744.06|2744.06|2744.06|2744.06|2744.06|2744.06|2744.06|2744.06|0
1634040930000|2021-10-12 12:15:30|2744.03|2744.03|2744.03|2744.03|2744.03|2744.03|2744.03|2744.03|0
1634040950000|2021-10-12 12:15:50|2744.13|2744.13|2744.23|2744.23|2744.23|2744.23|2744.13|2744.13|0
1634040960000|2021-10-12 12:16:00|2744.17|2744.17|2744.48|2744.48|2744.58|2744.58|2744.17|2744.17|0
1634040970000|2021-10-12 12:16:10|2744.37|2744.37|2744.57|2744.57|2744.57|2744.57|2744.37|2744.37|0
1634040980000|2021-10-12 12:16:20|2744.67|2744.67|2744.95|2744.95|2744.95|2744.95|2744.67|2744.67|0
1634040990000|2021-10-12 12:16:30|2745.1|2745.1|2745.15|2745.15|2745.15|2745.15|2745.1|2745.1|0
1634041000000|2021-10-12 12:16:40|2745.29|2745.29|2745.24|2745.24|2745.29|2745.29|2745.24|2745.24|0
1634041010000|2021-10-12 12:16:50|2745.36|2745.36|2745.41|2745.41|2745.41|2745.41|2745.36|2745.36|0
1634041020000|2021-10-12 12:17:00|2745.52|2745.52|2745.62|2745.62|2745.62|2745.62|2745.52|2745.52|0
1634041030000|2021-10-12 12:17:10|2745.93|2745.93|2746.57|2746.57|2746.57|2746.57|2745.93|2745.93|0
1634041050000|2021-10-12 12:17:30|2746.69|2746.69|2746.8|2746.8|2746.8|2746.8|2746.69|2746.69|0
1634041060000|2021-10-12 12:17:40|2746.66|2746.66|2746.51|2746.51|2746.66|2746.66|2746.51|2746.51|0
1634041070000|2021-10-12 12:17:50|2746.58|2746.58|2746.58|2746.58|2746.58|2746.58|2746.58|2746.58|0
1634041080000|2021-10-12 12:18:00|2746.48|2746.48|2746.11|2746.11|2746.48|2746.48|2746.11|2746.11|0
1634041100000|2021-10-12 12:18:20|2746.05|2746.05|2746.28|2746.28|2746.28|2746.28|2746.05|2746.05|0
1634041110000|2021-10-12 12:18:30|2746.16|2746.16|2746.16|2746.16|2746.16|2746.16|2746.16|2746.16|0
1634041120000|2021-10-12 12:18:40|2746.19|2746.19|2746.19|2746.19|2746.19|2746.19|2746.19|2746.19|0
1634041130000|2021-10-12 12:18:50|2746.12|2746.12|2746.78|2746.78|2746.78|2746.78|2746.12|2746.12|0
1634041140000|2021-10-12 12:19:00|2747.08|2747.08|2747.08|2747.08|2747.08|2747.08|2747.08|2747.08|0
1634041150000|2021-10-12 12:19:10|2747.32|2747.32|2747.32|2747.32|2747.32|2747.32|2747.32|2747.32|0
1634041160000|2021-10-12 12:19:20|2747.44|2747.44|2747.44|2747.44|2747.44|2747.44|2747.44|2747.44|0
1634041170000|2021-10-12 12:19:30|2747.3|2747.3|2747.17|2747.17|2747.3|2747.3|2747.17|2747.17|0
1634041180000|2021-10-12 12:19:40|2747.21|2747.21|2747.49|2747.49|2747.49|2747.49|2747.21|2747.21|0
1634041200000|2021-10-12 12:20:00|2747.59|2747.59|2747.59|2747.59|2747.59|2747.59|2747.59|2747.59|0
1634041220000|2021-10-12 12:20:20|2747.62|2747.62|2747.62|2747.62|2747.62|2747.62|2747.62|2747.62|0
1634041230000|2021-10-12 12:20:30|2747.68|2747.68|2747.68|2747.68|2747.68|2747.68|2747.68|2747.68|0
1634041250000|2021-10-12 12:20:50|2747.8|2747.8|2748.23|2748.23|2748.23|2748.23|2747.8|2747.8|0
1634041260000|2021-10-12 12:21:00|2748.1|2748.1|2748.05|2748.05|2748.1|2748.1|2748.05|2748.05|0
1634041270000|2021-10-12 12:21:10|2747.91|2747.91|2747.91|2747.91|2747.91|2747.91|2747.91|2747.91|0
1634041280000|2021-10-12 12:21:20|2747.97|2747.97|2747.73|2747.73|2747.97|2747.97|2747.73|2747.73|0
1634041290000|2021-10-12 12:21:30|2747.79|2747.79|2747.74|2747.74|2747.79|2747.79|2747.67|2747.67|0
1634041300000|2021-10-12 12:21:40|2747.88|2747.88|2748.17|2748.17|2748.17|2748.17|2747.88|2747.88|0
1634041310000|2021-10-12 12:21:50|2748.05|2748.05|2748.05|2748.05|2748.05|2748.05|2748.05|2748.05|0
1634041320000|2021-10-12 12:22:00|2748.15|2748.15|2748.45|2748.45|2748.45|2748.45|2748.15|2748.15|0
1634041330000|2021-10-12 12:22:10|2748.52|2748.52|2748.52|2748.52|2748.52|2748.52|2748.52|2748.52|0
1634041340000|2021-10-12 12:22:20|2748.58|2748.58|2748.65|2748.65|2748.65|2748.65|2748.58|2748.58|0
1634041350000|2021-10-12 12:22:30|2748.77|2748.77|2748.71|2748.71|2748.77|2748.77|2748.65|2748.65|0
1634041370000|2021-10-12 12:22:50|2748.65|2748.65|2748.62|2748.62|2748.65|2748.65|2748.52|2748.52|0
1634041380000|2021-10-12 12:23:00|2748.41|2748.41|2748.14|2748.14|2748.41|2748.41|2748.14|2748.14|0
1634041390000|2021-10-12 12:23:10|2748.18|2748.18|2748.18|2748.18|2748.18|2748.18|2748.18|2748.18|0
1634041400000|2021-10-12 12:23:20|2748.32|2748.32|2748.32|2748.32|2748.32|2748.32|2748.32|2748.32|0
1634041410000|2021-10-12 12:23:30|2748.27|2748.27|2748.27|2748.27|2748.27|2748.27|2748.27|2748.27|0
1634041420000|2021-10-12 12:23:40|2748.44|2748.44|2748.44|2748.44|2748.44|2748.44|2748.44|2748.44|0
1634041430000|2021-10-12 12:23:50|2748.39|2748.39|2748.36|2748.36|2748.44|2748.44|2748.3|2748.3|0
1634041440000|2021-10-12 12:24:00|2748.43|2748.43|2748.4|2748.4|2748.46|2748.46|2748.4|2748.4|0
1634041450000|2021-10-12 12:24:10|2748.43|2748.43|2748.43|2748.43|2748.43|2748.43|2748.43|2748.43|0
1634041460000|2021-10-12 12:24:20|2748.37|2748.37|2748.37|2748.37|2748.37|2748.37|2748.37|2748.37|0
1634041470000|2021-10-12 12:24:30|2748.12|2748.12|2748.25|2748.25|2748.25|2748.25|2748.12|2748.12|0
1634041480000|2021-10-12 12:24:40|2748.19|2748.19|2748.25|2748.25|2748.25|2748.25|2748.19|2748.19|0
1634041490000|2021-10-12 12:24:50|2748.38|2748.38|2748.38|2748.38|2748.38|2748.38|2748.38|2748.38|0
1634041500000|2021-10-12 12:25:00|2748.44|2748.44|2748.29|2748.29|2748.44|2748.44|2748.29|2748.29|0
1634041520000|2021-10-12 12:25:20|2748.36|2748.36|2748.42|2748.42|2748.42|2748.42|2748.36|2748.36|0
1634041550000|2021-10-12 12:25:50|2748.29|2748.29|2748.29|2748.29|2748.29|2748.29|2748.29|2748.29|0
1634041570000|2021-10-12 12:26:10|2748.36|2748.36|2748.17|2748.17|2748.36|2748.36|2748.17|2748.17|0
1634041590000|2021-10-12 12:26:30|2748.11|2748.11|2748|2748|2748.11|2748.11|2748|2748|0
1634041610000|2021-10-12 12:26:50|2748.02|2748.02|2748.02|2748.02|2748.02|2748.02|2748.02|2748.02|0
1634041620000|2021-10-12 12:27:00|2747.95|2747.95|2747.77|2747.77|2747.95|2747.95|2747.77|2747.77|0
1634041640000|2021-10-12 12:27:20|2747.71|2747.71|2747.71|2747.71|2747.71|2747.71|2747.71|2747.71|0
1634041650000|2021-10-12 12:27:30|2747.85|2747.85|2747.8|2747.8|2747.92|2747.92|2747.8|2747.8|0
1634041660000|2021-10-12 12:27:40|2747.92|2747.92|2748.05|2748.05|2748.05|2748.05|2747.92|2747.92|0
1634041670000|2021-10-12 12:27:50|2748.12|2748.12|2748.4|2748.4|2748.4|2748.4|2748.12|2748.12|0
1634041710000|2021-10-12 12:28:30|2748.47|2748.47|2748.47|2748.47|2748.47|2748.47|2748.47|2748.47|0
1634041720000|2021-10-12 12:28:40|2748.41|2748.41|2748.41|2748.41|2748.41|2748.41|2748.41|2748.41|0
1634041740000|2021-10-12 12:29:00|2748.55|2748.55|2748.4|2748.4|2748.55|2748.55|2748.4|2748.4|0
1634041750000|2021-10-12 12:29:10|2748.34|2748.34|2748.34|2748.34|2748.34|2748.34|2748.34|2748.34|0
1634041760000|2021-10-12 12:29:20|2748.48|2748.48|2748.73|2748.73|2748.78|2748.78|2748.48|2748.48|0
1634041770000|2021-10-12 12:29:30|2748.69|2748.69|2748.86|2748.86|2748.86|2748.86|2748.69|2748.69|0
1634041780000|2021-10-12 12:29:40|2748.93|2748.93|2749|2749|2749|2749|2748.93|2748.93|0
1634041790000|2021-10-12 12:29:50|2749.08|2749.08|2749.07|2749.07|2749.12|2749.12|2749.01|2749.01|0
1634041800000|2021-10-12 12:30:00|2749|2749|2749|2749|2749|2749|2749|2749|0
1634041820000|2021-10-12 12:30:20|2749.04|2749.04|2748.89|2748.89|2749.04|2749.04|2748.89|2748.89|0
1634041840000|2021-10-12 12:30:40|2748.82|2748.82|2748.82|2748.82|2748.82|2748.82|2748.82|2748.82|0
1634041850000|2021-10-12 12:30:50|2748.77|2748.77|2748.77|2748.77|2748.77|2748.77|2748.77|2748.77|0
1634041880000|2021-10-12 12:31:20|2748.88|2748.88|2748.88|2748.88|2748.88|2748.88|2748.88|2748.88|0
1634041890000|2021-10-12 12:31:30|2748.94|2748.94|2748.94|2748.94|2748.94|2748.94|2748.94|2748.94|0
1634041910000|2021-10-12 12:31:50|2748.82|2748.82|2748.97|2748.97|2748.97|2748.97|2748.57|2748.57|0
1634041920000|2021-10-12 12:32:00|2748.87|2748.87|2748.87|2748.87|2748.87|2748.87|2748.87|2748.87|0
1634041930000|2021-10-12 12:32:10|2748.74|2748.74|2748.74|2748.74|2748.74|2748.74|2748.74|2748.74|0
1634041950000|2021-10-12 12:32:30|2748.69|2748.69|2748.69|2748.69|2748.69|2748.69|2748.69|2748.69|0
1634041970000|2021-10-12 12:32:50|2748.75|2748.75|2748.91|2748.91|2748.91|2748.91|2748.75|2748.75|0
1634041980000|2021-10-12 12:33:00|2748.97|2748.97|2749.07|2749.07|2749.07|2749.07|2748.97|2748.97|0
1634042000000|2021-10-12 12:33:20|2748.97|2748.97|2748.72|2748.72|2748.97|2748.97|2748.72|2748.72|0
1634042010000|2021-10-12 12:33:30|2748.83|2748.83|2748.79|2748.79|2748.83|2748.83|2748.73|2748.73|0
1634042020000|2021-10-12 12:33:40|2748.89|2748.89|2748.89|2748.89|2748.89|2748.89|2748.89|2748.89|0
1634042030000|2021-10-12 12:33:50|2748.75|2748.75|2748.75|2748.75|2748.75|2748.75|2748.75|2748.75|0
1634042040000|2021-10-12 12:34:00|2748.79|2748.79|2748.64|2748.64|2748.79|2748.79|2748.64|2748.64|0
1634042060000|2021-10-12 12:34:20|2748.52|2748.52|2748.31|2748.31|2748.59|2748.59|2748.31|2748.31|0
1634042080000|2021-10-12 12:34:40|2748.18|2748.18|2748.18|2748.18|2748.18|2748.18|2748.18|2748.18|0
1634042090000|2021-10-12 12:34:50|2747.98|2747.98|2747.87|2747.87|2747.98|2747.98|2747.87|2747.87|0
1634042110000|2021-10-12 12:35:10|2747.75|2747.75|2747.75|2747.75|2747.75|2747.75|2747.75|2747.75|0
1634042120000|2021-10-12 12:35:20|2747.69|2747.69|2747.6|2747.6|2747.69|2747.69|2747.6|2747.6|0
1634042130000|2021-10-12 12:35:30|2747.54|2747.54|2747.48|2747.48|2747.54|2747.54|2747.48|2747.48|0
1634042140000|2021-10-12 12:35:40|2747.34|2747.34|2747.2|2747.2|2747.34|2747.34|2747.2|2747.2|0
1634042150000|2021-10-12 12:35:50|2747.4|2747.4|2747.4|2747.4|2747.4|2747.4|2747.4|2747.4|0
1634042160000|2021-10-12 12:36:00|2747.52|2747.52|2747.53|2747.53|2747.65|2747.65|2747.52|2747.52|0
1634042200000|2021-10-12 12:36:40|2747.39|2747.39|2747.39|2747.39|2747.39|2747.39|2747.39|2747.39|0
1634042230000|2021-10-12 12:37:10|2747.49|2747.49|2747.58|2747.58|2747.58|2747.58|2747.49|2747.49|0
1634042240000|2021-10-12 12:37:20|2747.54|2747.54|2747.55|2747.55|2747.61|2747.61|2747.54|2747.54|0
1634042250000|2021-10-12 12:37:30|2747.51|2747.51|2747.51|2747.51|2747.51|2747.51|2747.51|2747.51|0
1634042260000|2021-10-12 12:37:40|2747.44|2747.44|2747.44|2747.44|2747.44|2747.44|2747.44|2747.44|0
1634042270000|2021-10-12 12:37:50|2747.42|2747.42|2747.18|2747.18|2747.42|2747.42|2747.18|2747.18|0
1634042280000|2021-10-12 12:38:00|2747.12|2747.12|2746.94|2746.94|2747.12|2747.12|2746.81|2746.81|0
1634042310000|2021-10-12 12:38:30|2746.8|2746.8|2746.62|2746.62|2746.8|2746.8|2746.5|2746.5|0
1634042320000|2021-10-12 12:38:40|2746.56|2746.56|2746.5|2746.5|2746.56|2746.56|2746.5|2746.5|0
1634042330000|2021-10-12 12:38:50|2746.62|2746.62|2746.55|2746.55|2746.67|2746.67|2746.55|2746.55|0
1634042340000|2021-10-12 12:39:00|2746.7|2746.7|2746.7|2746.7|2746.7|2746.7|2746.7|2746.7|0
1634042380000|2021-10-12 12:39:40|2746.55|2746.55|2746.55|2746.55|2746.55|2746.55|2746.55|2746.55|0
1634042390000|2021-10-12 12:39:50|2746.43|2746.43|2746.28|2746.28|2746.43|2746.43|2746.28|2746.28|0
1634042400000|2021-10-12 12:40:00|2746.21|2746.21|2746.32|2746.32|2746.32|2746.32|2746.15|2746.15|0
1634042410000|2021-10-12 12:40:10|2746.3|2746.3|2746.3|2746.3|2746.3|2746.3|2746.3|2746.3|0
1634042430000|2021-10-12 12:40:30|2746.24|2746.24|2746.24|2746.24|2746.24|2746.24|2746.24|2746.24|0
1634042450000|2021-10-12 12:40:50|2746.17|2746.17|2746.17|2746.17|2746.17|2746.17|2746.17|2746.17|0
1634042460000|2021-10-12 12:41:00|2746.06|2746.06|2746.06|2746.06|2746.12|2746.12|2746.06|2746.06|0
1634042480000|2021-10-12 12:41:20|2746.04|2746.04|2746.04|2746.04|2746.04|2746.04|2746.04|2746.04|0
1634042500000|2021-10-12 12:41:40|2746.12|2746.12|2746.26|2746.26|2746.26|2746.26|2746.12|2746.12|0
1634042510000|2021-10-12 12:41:50|2746.02|2746.02|2746.02|2746.02|2746.02|2746.02|2746.02|2746.02|0
1634042530000|2021-10-12 12:42:10|2745.87|2745.87|2745.93|2745.93|2745.93|2745.93|2745.87|2745.87|0
1634042550000|2021-10-12 12:42:30|2745.86|2745.86|2745.86|2745.86|2745.86|2745.86|2745.86|2745.86|0
1634042580000|2021-10-12 12:43:00|2745.57|2745.57|2745.37|2745.37|2745.57|2745.57|2745.31|2745.31|0
1634042590000|2021-10-12 12:43:10|2745.26|2745.26|2745.26|2745.26|2745.26|2745.26|2745.26|2745.26|0
1634042620000|2021-10-12 12:43:40|2745.19|2745.19|2745.13|2745.13|2745.19|2745.19|2745.13|2745.13|0
1634042630000|2021-10-12 12:43:50|2745.07|2745.07|2745.07|2745.07|2745.07|2745.07|2745.07|2745.07|0
1634042640000|2021-10-12 12:44:00|2745.01|2745.01|2744.92|2744.92|2745.01|2745.01|2744.92|2744.92|0
1634042650000|2021-10-12 12:44:10|2745.04|2745.04|2745.04|2745.04|2745.04|2745.04|2745.04|2745.04|0
1634042660000|2021-10-12 12:44:20|2744.94|2744.94|2744.88|2744.88|2744.94|2744.94|2744.76|2744.76|0
1634042670000|2021-10-12 12:44:30|2745.01|2745.01|2744.92|2744.92|2745.22|2745.22|2744.92|2744.92|0
1634042680000|2021-10-12 12:44:40|2745.07|2745.07|2745.21|2745.21|2745.21|2745.21|2745.07|2745.07|0
1634042690000|2021-10-12 12:44:50|2745.28|2745.28|2745.41|2745.41|2745.54|2745.54|2745.28|2745.28|0
1634042700000|2021-10-12 12:45:00|2745.27|2745.27|2745.33|2745.33|2745.33|2745.33|2745.27|2745.27|0
1634042710000|2021-10-12 12:45:10|2745.47|2745.47|2745.35|2745.35|2745.47|2745.47|2745.35|2745.35|0
1634042750000|2021-10-12 12:45:50|2745.41|2745.41|2745.61|2745.61|2745.61|2745.61|2745.41|2745.41|0
1634042760000|2021-10-12 12:46:00|2745.72|2745.72|2745.84|2745.84|2745.84|2745.84|2745.72|2745.72|0
1634042770000|2021-10-12 12:46:10|2745.72|2745.72|2745.72|2745.72|2745.72|2745.72|2745.72|2745.72|0
1634042780000|2021-10-12 12:46:20|2745.49|2745.49|2745.49|2745.49|2745.49|2745.49|2745.49|2745.49|0
1634042800000|2021-10-12 12:46:40|2745.56|2745.56|2745.14|2745.14|2745.74|2745.74|2745.14|2745.14|0
1634042810000|2021-10-12 12:46:50|2745.1|2745.1|2745.1|2745.1|2745.18|2745.18|2745.1|2745.1|0
1634042820000|2021-10-12 12:47:00|2745.04|2745.04|2745.04|2745.04|2745.04|2745.04|2745.04|2745.04|0
1634042830000|2021-10-12 12:47:10|2744.98|2744.98|2745.07|2745.07|2745.07|2745.07|2744.98|2744.98|0
1634042840000|2021-10-12 12:47:20|2745.02|2745.02|2745.02|2745.02|2745.02|2745.02|2745.02|2745.02|0
1634042860000|2021-10-12 12:47:40|2745.08|2745.08|2745.06|2745.06|2745.19|2745.19|2745.06|2745.06|0
1634042870000|2021-10-12 12:47:50|2745.21|2745.21|2745.21|2745.21|2745.21|2745.21|2745.21|2745.21|0
1634042880000|2021-10-12 12:48:00|2745.39|2745.39|2745.39|2745.39|2745.39|2745.39|2745.39|2745.39|0
1634042900000|2021-10-12 12:48:20|2745.1|2745.1|2745.1|2745.1|2745.1|2745.1|2745.1|2745.1|0
1634042910000|2021-10-12 12:48:30|2744.99|2744.99|2744.99|2744.99|2744.99|2744.99|2744.99|2744.99|0
1634042920000|2021-10-12 12:48:40|2744.98|2744.98|2744.98|2744.98|2744.98|2744.98|2744.98|2744.98|0
1634042950000|2021-10-12 12:49:10|2744.92|2744.92|2744.92|2744.92|2744.92|2744.92|2744.92|2744.92|0
1634042960000|2021-10-12 12:49:20|2744.86|2744.86|2744.86|2744.86|2744.86|2744.86|2744.86|2744.86|0
1634043010000|2021-10-12 12:50:10|2744.97|2744.97|2744.86|2744.86|2744.97|2744.97|2744.86|2744.86|0
1634043020000|2021-10-12 12:50:20|2744.74|2744.74|2744.3|2744.3|2744.74|2744.74|2744.3|2744.3|0
1634043030000|2021-10-12 12:50:30|2744.54|2744.54|2744.35|2744.35|2744.54|2744.54|2744.35|2744.35|0
1634043040000|2021-10-12 12:50:40|2744.47|2744.47|2744.6|2744.6|2744.6|2744.6|2744.47|2744.47|0
1634043050000|2021-10-12 12:50:50|2744.66|2744.66|2744.66|2744.66|2744.66|2744.66|2744.66|2744.66|0
1634043060000|2021-10-12 12:51:00|2744.6|2744.6|2744.96|2744.96|2744.96|2744.96|2744.6|2744.6|0
1634043090000|2021-10-12 12:51:30|2745.11|2745.11|2745.11|2745.11|2745.11|2745.11|2744.96|2744.96|0
1634043100000|2021-10-12 12:51:40|2745.35|2745.35|2745.57|2745.57|2745.57|2745.57|2745.35|2745.35|0
1634043120000|2021-10-12 12:52:00|2745.32|2745.32|2745.32|2745.32|2745.32|2745.32|2745.32|2745.32|0
1634043150000|2021-10-12 12:52:30|2745.26|2745.26|2745.06|2745.06|2745.26|2745.26|2745.06|2745.06|0
1634043160000|2021-10-12 12:52:40|2745.12|2745.12|2745.06|2745.06|2745.12|2745.12|2745.06|2745.06|0
1634043170000|2021-10-12 12:52:50|2744.91|2744.91|2744.9|2744.9|2744.91|2744.91|2744.9|2744.9|0
1634043180000|2021-10-12 12:53:00|2744.7|2744.7|2744.62|2744.62|2744.7|2744.7|2744.57|2744.57|0
1634043190000|2021-10-12 12:53:10|2744.55|2744.55|2744.61|2744.61|2744.68|2744.68|2744.55|2744.55|0
1634043200000|2021-10-12 12:53:20|2744.46|2744.46|2744.45|2744.45|2744.57|2744.57|2744.33|2744.33|0
1634043210000|2021-10-12 12:53:30|2744.31|2744.31|2744.71|2744.71|2744.81|2744.81|2744.31|2744.31|0
1634043220000|2021-10-12 12:53:40|2744.77|2744.77|2744.87|2744.87|2744.87|2744.87|2744.67|2744.67|0
1634043240000|2021-10-12 12:54:00|2744.99|2744.99|2745.11|2745.11|2745.11|2745.11|2744.99|2744.99|0
1634043250000|2021-10-12 12:54:10|2744.99|2744.99|2744.99|2744.99|2744.99|2744.99|2744.99|2744.99|0
1634043260000|2021-10-12 12:54:20|2744.84|2744.84|2744.78|2744.78|2744.84|2744.84|2744.78|2744.78|0
1634043270000|2021-10-12 12:54:30|2744.83|2744.83|2744.83|2744.83|2744.83|2744.83|2744.83|2744.83|0
1634043280000|2021-10-12 12:54:40|2744.95|2744.95|2745.06|2745.06|2745.06|2745.06|2744.95|2744.95|0
1634043290000|2021-10-12 12:54:50|2744.89|2744.89|2745|2745|2745|2745|2744.89|2744.89|0
1634043300000|2021-10-12 12:55:00|2744.95|2744.95|2744.82|2744.82|2745|2745|2744.77|2744.77|0
1634043320000|2021-10-12 12:55:20|2744.97|2744.97|2744.82|2744.82|2744.97|2744.97|2744.82|2744.82|0
1634043330000|2021-10-12 12:55:30|2745.02|2745.02|2745.02|2745.02|2745.02|2745.02|2745.02|2745.02|0
1634043340000|2021-10-12 12:55:40|2744.96|2744.96|2744.96|2744.96|2744.96|2744.96|2744.96|2744.96|0
1634043360000|2021-10-12 12:56:00|2745.02|2745.02|2745.02|2745.02|2745.02|2745.02|2745.02|2745.02|0
1634043380000|2021-10-12 12:56:20|2745.09|2745.09|2745.01|2745.01|2745.16|2745.16|2745.01|2745.01|0
1634043390000|2021-10-12 12:56:30|2745.15|2745.15|2745.22|2745.22|2745.22|2745.22|2745.15|2745.15|0
1634043400000|2021-10-12 12:56:40|2745.1|2745.1|2745.1|2745.1|2745.1|2745.1|2745.1|2745.1|0
1634043410000|2021-10-12 12:56:50|2744.98|2744.98|2744.98|2744.98|2744.98|2744.98|2744.98|2744.98|0
1634043420000|2021-10-12 12:57:00|2745.12|2745.12|2745.07|2745.07|2745.12|2745.12|2745.07|2745.07|0
1634043430000|2021-10-12 12:57:10|2745.21|2745.21|2745.21|2745.21|2745.21|2745.21|2745.21|2745.21|0
1634043450000|2021-10-12 12:57:30|2745.07|2745.07|2745.31|2745.31|2745.31|2745.31|2745.07|2745.07|0
1634043460000|2021-10-12 12:57:40|2745.38|2745.38|2745.38|2745.38|2745.38|2745.38|2745.38|2745.38|0
1634043470000|2021-10-12 12:57:50|2745.25|2745.25|2745.31|2745.31|2745.31|2745.31|2745.25|2745.25|0
1634043490000|2021-10-12 12:58:10|2745.45|2745.45|2745.68|2745.68|2745.68|2745.68|2745.45|2745.45|0
1634043500000|2021-10-12 12:58:20|2745.72|2745.72|2745.83|2745.83|2745.83|2745.83|2745.72|2745.72|0
1634043510000|2021-10-12 12:58:30|2746.03|2746.03|2746.03|2746.03|2746.03|2746.03|2745.97|2745.97|0
1634043520000|2021-10-12 12:58:40|2745.89|2745.89|2746.24|2746.24|2746.24|2746.24|2745.89|2745.89|0
1634043530000|2021-10-12 12:58:50|2746.1|2746.1|2746.11|2746.11|2746.22|2746.22|2746.1|2746.1|0
1634043540000|2021-10-12 12:59:00|2746.07|2746.07|2745.95|2745.95|2746.07|2746.07|2745.95|2745.95|0
1634043550000|2021-10-12 12:59:10|2745.83|2745.83|2745.83|2745.83|2745.83|2745.83|2745.83|2745.83|0
1634043560000|2021-10-12 12:59:20|2745.98|2745.98|2746.03|2746.03|2746.03|2746.03|2745.98|2745.98|0
1634043570000|2021-10-12 12:59:30|2745.97|2745.97|2746.09|2746.09|2746.09|2746.09|2745.97|2745.97|0
1634043590000|2021-10-12 12:59:50|2746.16|2746.16|2745.75|2745.75|2746.16|2746.16|2745.75|2745.75|0
1634043600000|2021-10-12 13:00:00|2745.89|2745.89|2745.89|2745.89|2745.89|2745.89|2745.89|2745.89|0
1634043610000|2021-10-12 13:00:10|2745.84|2745.84|2745.85|2745.85|2745.9|2745.9|2745.84|2745.84|0
1634043620000|2021-10-12 13:00:20|2745.71|2745.71|2745.58|2745.58|2745.71|2745.71|2745.58|2745.58|0
1634043630000|2021-10-12 13:00:30|2745.64|2745.64|2745.64|2745.64|2745.64|2745.64|2745.64|2745.64|0
1634043640000|2021-10-12 13:00:40|2745.6|2745.6|2745.6|2745.6|2745.6|2745.6|2745.6|2745.6|0
1634043650000|2021-10-12 13:00:50|2745.67|2745.67|2745.67|2745.67|2745.67|2745.67|2745.67|2745.67|0
1634043660000|2021-10-12 13:01:00|2745.81|2745.81|2746.1|2746.1|2746.1|2746.1|2745.81|2745.81|0
1634043670000|2021-10-12 13:01:10|2746.24|2746.24|2746.37|2746.37|2746.37|2746.37|2746.24|2746.24|0
1634043680000|2021-10-12 13:01:20|2746.31|2746.31|2746.31|2746.31|2746.31|2746.31|2746.31|2746.31|0
1634043690000|2021-10-12 13:01:30|2746.21|2746.21|2746.08|2746.08|2746.21|2746.21|2746.08|2746.08|0
1634043700000|2021-10-12 13:01:40|2746.14|2746.14|2746.14|2746.14|2746.14|2746.14|2746.14|2746.14|0
1634043720000|2021-10-12 13:02:00|2745.99|2745.99|2745.87|2745.87|2745.99|2745.99|2745.87|2745.87|0
1634043760000|2021-10-12 13:02:40|2746.01|2746.01|2746.01|2746.01|2746.01|2746.01|2746.01|2746.01|0
1634043780000|2021-10-12 13:03:00|2745.89|2745.89|2745.89|2745.89|2745.89|2745.89|2745.89|2745.89|0
1634043790000|2021-10-12 13:03:10|2745.74|2745.74|2745.6|2745.6|2745.74|2745.74|2745.6|2745.6|0
1634043800000|2021-10-12 13:03:20|2745.48|2745.48|2745.19|2745.19|2745.48|2745.48|2745.19|2745.19|0
1634043810000|2021-10-12 13:03:30|2745.13|2745.13|2745.07|2745.07|2745.13|2745.13|2745.07|2745.07|0
1634043820000|2021-10-12 13:03:40|2744.87|2744.87|2744.33|2744.33|2744.87|2744.87|2744.33|2744.33|0
1634043830000|2021-10-12 13:03:50|2744.39|2744.39|2744.39|2744.39|2744.39|2744.39|2744.39|2744.39|0
1634043840000|2021-10-12 13:04:00|2744.37|2744.37|2744.32|2744.32|2744.43|2744.43|2744.28|2744.28|0
1634043850000|2021-10-12 13:04:10|2744.38|2744.38|2744.76|2744.76|2744.79|2744.79|2744.38|2744.38|0
1634043860000|2021-10-12 13:04:20|2744.69|2744.69|2744.69|2744.69|2744.69|2744.69|2744.69|2744.69|0
1634043870000|2021-10-12 13:04:30|2744.57|2744.57|2743.91|2743.91|2744.57|2744.57|2743.91|2743.91|0
1634043880000|2021-10-12 13:04:40|2744.2|2744.2|2744.37|2744.37|2744.37|2744.37|2744.2|2744.2|0
1634043890000|2021-10-12 13:04:50|2744.49|2744.49|2744.65|2744.65|2744.65|2744.65|2744.49|2744.49|0
1634043900000|2021-10-12 13:05:00|2744.7|2744.7|2744.73|2744.73|2744.79|2744.79|2744.65|2744.65|0
1634043910000|2021-10-12 13:05:10|2744.67|2744.67|2744.67|2744.67|2744.67|2744.67|2744.67|2744.67|0
1634043930000|2021-10-12 13:05:30|2744.73|2744.73|2744.91|2744.91|2744.91|2744.91|2744.73|2744.73|0
1634043940000|2021-10-12 13:05:40|2745.01|2745.01|2745.11|2745.11|2745.11|2745.11|2745.01|2745.01|0
1634043950000|2021-10-12 13:05:50|2745.31|2745.31|2745.22|2745.22|2745.37|2745.37|2745.22|2745.22|0
1634043960000|2021-10-12 13:06:00|2745.07|2745.07|2745.07|2745.07|2745.07|2745.07|2745.07|2745.07|0
1634043970000|2021-10-12 13:06:10|2745.02|2745.02|2745.02|2745.02|2745.02|2745.02|2745.02|2745.02|0
1634043980000|2021-10-12 13:06:20|2745.12|2745.12|2745.12|2745.12|2745.12|2745.12|2745.12|2745.12|0
1634043990000|2021-10-12 13:06:30|2745.26|2745.26|2745.26|2745.26|2745.26|2745.26|2745.26|2745.26|0
1634044000000|2021-10-12 13:06:40|2745.3|2745.3|2745.33|2745.33|2745.33|2745.33|2745.3|2745.3|0
1634044010000|2021-10-12 13:06:50|2745.4|2745.4|2745.35|2745.35|2745.4|2745.4|2745.35|2745.35|0
1634044020000|2021-10-12 13:07:00|2745.36|2745.36|2745.4|2745.4|2745.4|2745.4|2745.36|2745.36|0
1634044030000|2021-10-12 13:07:10|2745.38|2745.38|2745.72|2745.72|2745.79|2745.79|2745.38|2745.38|0
1634044050000|2021-10-12 13:07:30|2745.79|2745.79|2745.93|2745.93|2745.93|2745.93|2745.79|2745.79|0
1634044060000|2021-10-12 13:07:40|2745.81|2745.81|2745.76|2745.76|2745.81|2745.81|2745.76|2745.76|0
1634044070000|2021-10-12 13:07:50|2745.81|2745.81|2745.81|2745.81|2745.81|2745.81|2745.81|2745.81|0
1634044080000|2021-10-12 13:08:00|2745.66|2745.66|2745.8|2745.8|2745.8|2745.8|2745.54|2745.54|0
1634044090000|2021-10-12 13:08:10|2745.68|2745.68|2745.68|2745.68|2745.68|2745.68|2745.68|2745.68|0
1634044120000|2021-10-12 13:08:40|2745.72|2745.72|2745.66|2745.66|2745.72|2745.72|2745.66|2745.66|0
1634044140000|2021-10-12 13:09:00|2745.73|2745.73|2745.73|2745.73|2745.87|2745.87|2745.73|2745.73|0
1634044150000|2021-10-12 13:09:10|2745.85|2745.85|2746.33|2746.33|2746.33|2746.33|2745.85|2745.85|0
1634044160000|2021-10-12 13:09:20|2746.36|2746.36|2746.54|2746.54|2746.67|2746.67|2746.36|2746.36|0
1634044170000|2021-10-12 13:09:30|2746.48|2746.48|2746.09|2746.09|2746.49|2746.49|2746.09|2746.09|0
1634044180000|2021-10-12 13:09:40|2745.95|2745.95|2745.95|2745.95|2745.95|2745.95|2745.95|2745.95|0
1634044190000|2021-10-12 13:09:50|2745.82|2745.82|2745.82|2745.82|2745.82|2745.82|2745.82|2745.82|0
1634044200000|2021-10-12 13:10:00|2745.89|2745.89|2745.85|2745.85|2745.89|2745.89|2745.85|2745.85|0
1634044220000|2021-10-12 13:10:20|2745.98|2745.98|2745.98|2745.98|2745.98|2745.98|2745.98|2745.98|0
1634044230000|2021-10-12 13:10:30|2746.03|2746.03|2746.03|2746.03|2746.03|2746.03|2746.03|2746.03|0
1634044240000|2021-10-12 13:10:40|2746.09|2746.09|2746.14|2746.14|2746.14|2746.14|2746.09|2746.09|0
1634044250000|2021-10-12 13:10:50|2746.11|2746.11|2746.11|2746.11|2746.11|2746.11|2746.11|2746.11|0
1634044260000|2021-10-12 13:11:00|2745.97|2745.97|2745.96|2745.96|2745.97|2745.97|2745.91|2745.91|0
1634044280000|2021-10-12 13:11:20|2746.33|2746.33|2746.33|2746.33|2746.33|2746.33|2746.33|2746.33|0
1634044290000|2021-10-12 13:11:30|2746.4|2746.4|2746.4|2746.4|2746.4|2746.4|2746.4|2746.4|0
1634044300000|2021-10-12 13:11:40|2746.25|2746.25|2746.48|2746.48|2746.54|2746.54|2746.25|2746.25|0
1634044310000|2021-10-12 13:11:50|2746.6|2746.6|2746.6|2746.6|2746.65|2746.65|2746.6|2746.6|0
1634044340000|2021-10-12 13:12:20|2746.72|2746.72|2746.72|2746.72|2746.72|2746.72|2746.72|2746.72|0
1634044360000|2021-10-12 13:12:40|2746.66|2746.66|2746.31|2746.31|2746.66|2746.66|2746.31|2746.31|0
1634044380000|2021-10-12 13:13:00|2746.16|2746.16|2746.14|2746.14|2746.29|2746.29|2746.14|2746.14|0
1634044390000|2021-10-12 13:13:10|2746.19|2746.19|2746|2746|2746.19|2746.19|2746|2746|0
1634044400000|2021-10-12 13:13:20|2746.03|2746.03|2746.41|2746.41|2746.41|2746.41|2746.03|2746.03|0
1634044410000|2021-10-12 13:13:30|2746.55|2746.55|2746.27|2746.27|2746.55|2746.55|2746.27|2746.27|0
1634044420000|2021-10-12 13:13:40|2746.12|2746.12|2745.78|2745.78|2746.12|2746.12|2745.78|2745.78|0
1634044430000|2021-10-12 13:13:50|2745.63|2745.63|2745.63|2745.63|2745.63|2745.63|2745.63|2745.63|0
1634044440000|2021-10-12 13:14:00|2745.7|2745.7|2745.7|2745.7|2745.7|2745.7|2745.7|2745.7|0
1634044460000|2021-10-12 13:14:20|2745.55|2745.55|2745.55|2745.55|2745.55|2745.55|2745.55|2745.55|0
1634044480000|2021-10-12 13:14:40|2745.7|2745.7|2745.63|2745.63|2745.75|2745.75|2745.63|2745.63|0
1634044490000|2021-10-12 13:14:50|2745.69|2745.69|2745.58|2745.58|2745.69|2745.69|2745.51|2745.51|0
1634044500000|2021-10-12 13:15:00|2746.01|2746.01|2745.86|2745.86|2746.15|2746.15|2745.86|2745.86|0
1634044510000|2021-10-12 13:15:10|2745.97|2745.97|2746.04|2746.04|2746.04|2746.04|2745.97|2745.97|0
1634044530000|2021-10-12 13:15:30|2746.1|2746.1|2746.1|2746.1|2746.1|2746.1|2746.1|2746.1|0
1634044550000|2021-10-12 13:15:50|2746.04|2746.04|2746.25|2746.25|2746.25|2746.25|2746.04|2746.04|0
1634044560000|2021-10-12 13:16:00|2746.13|2746.13|2746.13|2746.13|2746.13|2746.13|2746.13|2746.13|0
1634044590000|2021-10-12 13:16:30|2746.27|2746.27|2746.27|2746.27|2746.27|2746.27|2746.27|2746.27|0
1634044600000|2021-10-12 13:16:40|2746.15|2746.15|2746.15|2746.15|2746.15|2746.15|2746.15|2746.15|0
1634044610000|2021-10-12 13:16:50|2746.29|2746.29|2746.19|2746.19|2746.44|2746.44|2746.19|2746.19|0
1634044620000|2021-10-12 13:17:00|2746.31|2746.31|2746.31|2746.31|2746.31|2746.31|2746.31|2746.31|0
1634044650000|2021-10-12 13:17:30|2746.46|2746.46|2746.46|2746.46|2746.46|2746.46|2746.46|2746.46|0
1634044670000|2021-10-12 13:17:50|2746.39|2746.39|2746.34|2746.34|2746.39|2746.39|2746.34|2746.34|0
1634044680000|2021-10-12 13:18:00|2746.3|2746.3|2746.2|2746.2|2746.32|2746.32|2746.2|2746.2|0
1634044690000|2021-10-12 13:18:10|2746.07|2746.07|2745.87|2745.87|2746.07|2746.07|2745.87|2745.87|0
1634044700000|2021-10-12 13:18:20|2745.99|2745.99|2745.99|2745.99|2746.05|2746.05|2745.99|2745.99|0
1634044710000|2021-10-12 13:18:30|2746.06|2746.06|2746.06|2746.06|2746.06|2746.06|2746.06|2746.06|0
1634044720000|2021-10-12 13:18:40|2746.02|2746.02|2745.96|2745.96|2746.02|2746.02|2745.96|2745.96|0
1634044730000|2021-10-12 13:18:50|2745.89|2745.89|2745.63|2745.63|2745.92|2745.92|2745.63|2745.63|0
1634044760000|2021-10-12 13:19:20|2745.57|2745.57|2745.64|2745.64|2745.64|2745.64|2745.57|2745.57|0
1634044770000|2021-10-12 13:19:30|2745.34|2745.34|2745.4|2745.4|2745.4|2745.4|2745.34|2745.34|0
1634044800000|2021-10-12 13:20:00|2745.47|2745.47|2745.53|2745.53|2745.53|2745.53|2745.47|2745.47|0
1634044810000|2021-10-12 13:20:10|2745.63|2745.63|2745.63|2745.63|2745.63|2745.63|2745.63|2745.63|0
1634044820000|2021-10-12 13:20:20|2745.74|2745.74|2746.12|2746.12|2746.12|2746.12|2745.74|2745.74|0
1634044830000|2021-10-12 13:20:30|2746.19|2746.19|2746.19|2746.19|2746.19|2746.19|2746.19|2746.19|0
1634044840000|2021-10-12 13:20:40|2746.05|2746.05|2746.11|2746.11|2746.11|2746.11|2746.05|2746.05|0
1634044850000|2021-10-12 13:20:50|2745.98|2745.98|2746.11|2746.11|2746.11|2746.11|2745.98|2745.98|0
1634044860000|2021-10-12 13:21:00|2746.05|2746.05|2745.8|2745.8|2746.11|2746.11|2745.8|2745.8|0
1634044870000|2021-10-12 13:21:10|2745.63|2745.63|2745.49|2745.49|2745.63|2745.63|2745.49|2745.49|0
1634044880000|2021-10-12 13:21:20|2745.54|2745.54|2745.47|2745.47|2745.54|2745.54|2745.47|2745.47|0
1634044890000|2021-10-12 13:21:30|2745.33|2745.33|2744.81|2744.81|2745.33|2745.33|2744.81|2744.81|0
1634044900000|2021-10-12 13:21:40|2744.75|2744.75|2745.29|2745.29|2745.29|2745.29|2744.75|2744.75|0
1634044910000|2021-10-12 13:21:50|2745.22|2745.22|2745.16|2745.16|2745.22|2745.22|2745.16|2745.16|0
1634044920000|2021-10-12 13:22:00|2745.3|2745.3|2745.43|2745.43|2745.43|2745.43|2745.3|2745.3|0
1634044930000|2021-10-12 13:22:10|2745.32|2745.32|2745.28|2745.28|2745.38|2745.38|2745.28|2745.28|0
1634044940000|2021-10-12 13:22:20|2745.22|2745.22|2745.15|2745.15|2745.22|2745.22|2745.15|2745.15|0
1634044950000|2021-10-12 13:22:30|2745.1|2745.1|2745.15|2745.15|2745.15|2745.15|2744.98|2744.98|0
1634044960000|2021-10-12 13:22:40|2745.09|2745.09|2745.13|2745.13|2745.13|2745.13|2745.09|2745.09|0
1634044970000|2021-10-12 13:22:50|2745.09|2745.09|2745.38|2745.38|2745.38|2745.38|2745.09|2745.09|0
1634044980000|2021-10-12 13:23:00|2745.33|2745.33|2745.33|2745.33|2745.33|2745.33|2745.33|2745.33|0
1634044990000|2021-10-12 13:23:10|2745.27|2745.27|2745.27|2745.27|2745.27|2745.27|2745.27|2745.27|0
1634045000000|2021-10-12 13:23:20|2745.32|2745.32|2746.15|2746.15|2746.15|2746.15|2745.32|2745.32|0
1634045010000|2021-10-12 13:23:30|2746|2746|2745.84|2745.84|2746|2746|2745.84|2745.84|0
1634045030000|2021-10-12 13:23:50|2745.94|2745.94|2746.22|2746.22|2746.22|2746.22|2745.94|2745.94|0
1634045040000|2021-10-12 13:24:00|2746.52|2746.52|2746.63|2746.63|2746.63|2746.63|2746.52|2746.52|0
1634045050000|2021-10-12 13:24:10|2746.57|2746.57|2746.64|2746.64|2746.64|2746.64|2746.5|2746.5|0
1634045070000|2021-10-12 13:24:30|2746.68|2746.68|2747.6|2747.6|2747.6|2747.6|2746.68|2746.68|0
1634045080000|2021-10-12 13:24:40|2747.45|2747.45|2747.31|2747.31|2747.45|2747.45|2747.31|2747.31|0
1634045090000|2021-10-12 13:24:50|2747.38|2747.38|2747.51|2747.51|2747.66|2747.66|2747.38|2747.38|0
1634045100000|2021-10-12 13:25:00|2747.57|2747.57|2747.72|2747.72|2747.84|2747.84|2747.29|2747.29|0
1634045110000|2021-10-12 13:25:10|2747.77|2747.77|2747.95|2747.95|2747.95|2747.95|2747.77|2747.77|0
1634045120000|2021-10-12 13:25:20|2748.24|2748.24|2748.88|2748.88|2748.88|2748.88|2748.24|2748.24|0
1634045140000|2021-10-12 13:25:40|2749.03|2749.03|2749.15|2749.15|2749.15|2749.15|2749.03|2749.03|0
1634045150000|2021-10-12 13:25:50|2749.28|2749.28|2749.43|2749.43|2749.43|2749.43|2749.28|2749.28|0
1634045160000|2021-10-12 13:26:00|2749.14|2749.14|2749.14|2749.14|2749.14|2749.14|2749.14|2749.14|0
1634045170000|2021-10-12 13:26:10|2749.09|2749.09|2749.31|2749.31|2749.31|2749.31|2749.09|2749.09|0
1634045180000|2021-10-12 13:26:20|2749.03|2749.03|2748.91|2748.91|2749.03|2749.03|2748.86|2748.86|0
1634045190000|2021-10-12 13:26:30|2749.06|2749.06|2748.91|2748.91|2749.06|2749.06|2748.91|2748.91|0
1634045200000|2021-10-12 13:26:40|2748.62|2748.62|2748.35|2748.35|2748.62|2748.62|2748.35|2748.35|0
1634045210000|2021-10-12 13:26:50|2748.42|2748.42|2748.42|2748.42|2748.42|2748.42|2748.42|2748.42|0
1634045230000|2021-10-12 13:27:10|2748.36|2748.36|2748.27|2748.27|2748.41|2748.41|2748.27|2748.27|0
1634045240000|2021-10-12 13:27:20|2747.98|2747.98|2747.92|2747.92|2748.12|2748.12|2747.92|2747.92|0
1634045250000|2021-10-12 13:27:30|2747.96|2747.96|2748.11|2748.11|2748.11|2748.11|2747.96|2747.96|0
1634045260000|2021-10-12 13:27:40|2748.17|2748.17|2748.17|2748.17|2748.17|2748.17|2748.17|2748.17|0
1634045270000|2021-10-12 13:27:50|2748.23|2748.23|2748.23|2748.23|2748.23|2748.23|2748.23|2748.23|0
1634045280000|2021-10-12 13:28:00|2748.37|2748.37|2748.37|2748.37|2748.5|2748.5|2748.37|2748.37|0
1634045290000|2021-10-12 13:28:10|2748.27|2748.27|2748.55|2748.55|2748.55|2748.55|2748.27|2748.27|0
1634045300000|2021-10-12 13:28:20|2748.49|2748.49|2748.88|2748.88|2748.88|2748.88|2748.49|2748.49|0
1634045330000|2021-10-12 13:28:50|2748.6|2748.6|2748.53|2748.53|2748.73|2748.73|2748.53|2748.53|0
1634045340000|2021-10-12 13:29:00|2748.46|2748.46|2748.72|2748.72|2748.78|2748.78|2748.33|2748.33|0
1634045350000|2021-10-12 13:29:10|2748.61|2748.61|2748.44|2748.44|2748.61|2748.61|2748.44|2748.44|0
1634045360000|2021-10-12 13:29:20|2748.38|2748.38|2748.38|2748.38|2748.38|2748.38|2748.38|2748.38|0
1634045370000|2021-10-12 13:29:30|2748.28|2748.28|2748.28|2748.28|2748.28|2748.28|2748.2|2748.2|0
1634045380000|2021-10-12 13:29:40|2748.17|2748.17|2748.05|2748.05|2748.17|2748.17|2748.05|2748.05|0
1634045390000|2021-10-12 13:29:50|2747.75|2747.75|2747.28|2747.28|2747.75|2747.75|2747.28|2747.28|0
1634045400000|2021-10-12 13:30:00|2747.22|2747.22|2746.88|2746.88|2747.22|2747.22|2746.88|2746.88|0
1634045410000|2021-10-12 13:30:10|2746.84|2746.84|2746.64|2746.64|2746.84|2746.84|2746.64|2746.64|0
1634045420000|2021-10-12 13:30:20|2746.49|2746.49|2746.49|2746.49|2746.49|2746.49|2746.49|2746.49|0
1634045430000|2021-10-12 13:30:30|2747.1|2747.1|2747.1|2747.1|2747.1|2747.1|2747.1|2747.1|0
1634045440000|2021-10-12 13:30:40|2747.04|2747.04|2747.05|2747.05|2747.05|2747.05|2746.97|2746.97|0
1634045450000|2021-10-12 13:30:50|2747.13|2747.13|2747.13|2747.13|2747.13|2747.13|2747.13|2747.13|0
1634045460000|2021-10-12 13:31:00|2747.24|2747.24|2746.93|2746.93|2747.29|2747.29|2746.93|2746.93|0
1634045470000|2021-10-12 13:31:10|2746.65|2746.65|2746.91|2746.91|2746.91|2746.91|2746.65|2746.65|0
1634045480000|2021-10-12 13:31:20|2747.04|2747.04|2746.46|2746.46|2747.08|2747.08|2746.46|2746.46|0
1634045490000|2021-10-12 13:31:30|2746.4|2746.4|2746.32|2746.32|2746.4|2746.4|2746.32|2746.32|0
1634045500000|2021-10-12 13:31:40|2746.43|2746.43|2746.3|2746.3|2746.43|2746.43|2746.3|2746.3|0
1634045510000|2021-10-12 13:31:50|2746.17|2746.17|2746|2746|2746.23|2746.23|2746|2746|0
1634045520000|2021-10-12 13:32:00|2745.94|2745.94|2746.13|2746.13|2746.26|2746.26|2745.94|2745.94|0
1634045530000|2021-10-12 13:32:10|2745.73|2745.73|2745.73|2745.73|2745.73|2745.73|2745.73|2745.73|0
1634045540000|2021-10-12 13:32:20|2745.66|2745.66|2745.66|2745.66|2745.66|2745.66|2745.66|2745.66|0
1634045550000|2021-10-12 13:32:30|2745.59|2745.59|2745.54|2745.54|2745.59|2745.59|2745.43|2745.43|0
1634045560000|2021-10-12 13:32:40|2745.6|2745.6|2745.6|2745.6|2745.6|2745.6|2745.6|2745.6|0
1634045570000|2021-10-12 13:32:50|2745.74|2745.74|2745.89|2745.89|2745.89|2745.89|2745.74|2745.74|0
1634045580000|2021-10-12 13:33:00|2745.96|2745.96|2747.47|2747.47|2747.47|2747.47|2745.96|2745.96|0
1634045590000|2021-10-12 13:33:10|2747.54|2747.54|2747.78|2747.78|2747.78|2747.78|2747.54|2747.54|0
1634045600000|2021-10-12 13:33:20|2747.83|2747.83|2748.31|2748.31|2748.31|2748.31|2747.77|2747.77|0
1634045610000|2021-10-12 13:33:30|2748.56|2748.56|2748.56|2748.56|2748.81|2748.81|2748.53|2748.53|0
1634045620000|2021-10-12 13:33:40|2748.53|2748.53|2748.41|2748.41|2748.53|2748.53|2748.41|2748.41|0
1634045630000|2021-10-12 13:33:50|2748.26|2748.26|2748.14|2748.14|2748.26|2748.26|2748.14|2748.14|0
1634045640000|2021-10-12 13:34:00|2748.21|2748.21|2748.14|2748.14|2748.29|2748.29|2748.14|2748.14|0
1634045650000|2021-10-12 13:34:10|2748.03|2748.03|2747.96|2747.96|2748.03|2748.03|2747.96|2747.96|0
1634045660000|2021-10-12 13:34:20|2747.93|2747.93|2747.41|2747.41|2747.93|2747.93|2747.41|2747.41|0
1634045670000|2021-10-12 13:34:30|2747.46|2747.46|2747.28|2747.28|2747.46|2747.46|2747.28|2747.28|0
1634045680000|2021-10-12 13:34:40|2747.21|2747.21|2747.22|2747.22|2747.22|2747.22|2747.07|2747.07|0
1634045690000|2021-10-12 13:34:50|2747.16|2747.16|2747.16|2747.16|2747.16|2747.16|2747.16|2747.16|0
1634045700000|2021-10-12 13:35:00|2746.99|2746.99|2746.99|2746.99|2747.11|2747.11|2746.99|2746.99|0
1634045720000|2021-10-12 13:35:20|2746.71|2746.71|2746.71|2746.71|2746.71|2746.71|2746.71|2746.71|0
1634045730000|2021-10-12 13:35:30|2746.76|2746.76|2746.83|2746.83|2746.83|2746.83|2746.76|2746.76|0
1634045740000|2021-10-12 13:35:40|2746.89|2746.89|2746.89|2746.89|2746.89|2746.89|2746.89|2746.89|0
1634045750000|2021-10-12 13:35:50|2746.95|2746.95|2747.32|2747.32|2747.32|2747.32|2746.95|2746.95|0
1634045760000|2021-10-12 13:36:00|2747.43|2747.43|2747.13|2747.13|2747.43|2747.43|2747.13|2747.13|0
1634045770000|2021-10-12 13:36:10|2747.19|2747.19|2747.19|2747.19|2747.2|2747.2|2747.19|2747.19|0
1634045780000|2021-10-12 13:36:20|2747.47|2747.47|2747.56|2747.56|2747.78|2747.78|2747.47|2747.47|0
1634045790000|2021-10-12 13:36:30|2747.67|2747.67|2747.82|2747.82|2747.82|2747.82|2747.67|2747.67|0
1634045800000|2021-10-12 13:36:40|2747.71|2747.71|2747.82|2747.82|2747.82|2747.82|2747.71|2747.71|0
1634045810000|2021-10-12 13:36:50|2747.57|2747.57|2747.57|2747.57|2747.57|2747.57|2747.57|2747.57|0
1634045820000|2021-10-12 13:37:00|2747.72|2747.72|2748.01|2748.01|2748.15|2748.15|2747.72|2747.72|0
1634045830000|2021-10-12 13:37:10|2747.99|2747.99|2748.19|2748.19|2748.24|2748.24|2747.99|2747.99|0
1634045840000|2021-10-12 13:37:20|2748.48|2748.48|2748.85|2748.85|2748.85|2748.85|2748.48|2748.48|0
1634045850000|2021-10-12 13:37:30|2748.9|2748.9|2748.9|2748.9|2748.9|2748.9|2748.9|2748.9|0
1634045860000|2021-10-12 13:37:40|2749.03|2749.03|2749.25|2749.25|2749.25|2749.25|2749.03|2749.03|0
1634045870000|2021-10-12 13:37:50|2749.19|2749.19|2749.69|2749.69|2749.69|2749.69|2749.19|2749.19|0
1634045880000|2021-10-12 13:38:00|2749.83|2749.83|2749.97|2749.97|2749.97|2749.97|2749.83|2749.83|0
1634045900000|2021-10-12 13:38:20|2749.83|2749.83|2749.74|2749.74|2749.98|2749.98|2749.74|2749.74|0
1634045910000|2021-10-12 13:38:30|2749.64|2749.64|2749.46|2749.46|2749.64|2749.64|2749.46|2749.46|0
1634045920000|2021-10-12 13:38:40|2749.51|2749.51|2749.46|2749.46|2749.58|2749.58|2749.46|2749.46|0
1634045930000|2021-10-12 13:38:50|2749.4|2749.4|2749.99|2749.99|2749.99|2749.99|2749.4|2749.4|0
1634045940000|2021-10-12 13:39:00|2750.14|2750.14|2750.6|2750.6|2750.6|2750.6|2750.14|2750.14|0
1634045950000|2021-10-12 13:39:10|2750.46|2750.46|2750.46|2750.46|2750.46|2750.46|2750.46|2750.46|0
1634045960000|2021-10-12 13:39:20|2750.53|2750.53|2750.47|2750.47|2750.53|2750.53|2750.41|2750.41|0
1634045970000|2021-10-12 13:39:30|2750.35|2750.35|2750.36|2750.36|2750.36|2750.36|2750.24|2750.24|0
1634045980000|2021-10-12 13:39:40|2750.42|2750.42|2750.42|2750.42|2750.42|2750.42|2750.42|2750.42|0
1634045990000|2021-10-12 13:39:50|2750.37|2750.37|2750.3|2750.3|2750.37|2750.37|2750.3|2750.3|0
1634046000000|2021-10-12 13:40:00|2750.28|2750.28|2750.46|2750.46|2750.46|2750.46|2750.28|2750.28|0
1634046010000|2021-10-12 13:40:10|2750.49|2750.49|2750.43|2750.43|2750.5|2750.5|2750.43|2750.43|0
1634046020000|2021-10-12 13:40:20|2750.48|2750.48|2750.55|2750.55|2750.55|2750.55|2750.48|2750.48|0
1634046030000|2021-10-12 13:40:30|2750.61|2750.61|2750.61|2750.61|2750.61|2750.61|2750.61|2750.61|0
1634046040000|2021-10-12 13:40:40|2750.55|2750.55|2750.57|2750.57|2750.57|2750.57|2750.4|2750.4|0
1634046050000|2021-10-12 13:40:50|2750.7|2750.7|2750.7|2750.7|2750.7|2750.7|2750.7|2750.7|0
1634046060000|2021-10-12 13:41:00|2750.76|2750.76|2750.79|2750.79|2750.79|2750.79|2750.76|2750.76|0
1634046070000|2021-10-12 13:41:10|2750.65|2750.65|2750.49|2750.49|2750.65|2750.65|2750.38|2750.38|0
1634046080000|2021-10-12 13:41:20|2750.44|2750.44|2750.44|2750.44|2750.44|2750.44|2750.44|2750.44|0
1634046090000|2021-10-12 13:41:30|2750.38|2750.38|2750.38|2750.38|2750.38|2750.38|2750.38|2750.38|0
1634046100000|2021-10-12 13:41:40|2750.09|2750.09|2750.09|2750.09|2750.09|2750.09|2750.09|2750.09|0
1634046110000|2021-10-12 13:41:50|2749.97|2749.97|2749.82|2749.82|2750.03|2750.03|2749.82|2749.82|0
1634046120000|2021-10-12 13:42:00|2749.72|2749.72|2749.73|2749.73|2749.73|2749.73|2749.66|2749.66|0
1634046130000|2021-10-12 13:42:10|2749.66|2749.66|2749.66|2749.66|2749.66|2749.66|2749.66|2749.66|0
1634046140000|2021-10-12 13:42:20|2749.61|2749.61|2749.61|2749.61|2749.61|2749.61|2749.61|2749.61|0
1634046150000|2021-10-12 13:42:30|2749.71|2749.71|2749.71|2749.71|2749.71|2749.71|2749.71|2749.71|0
1634046160000|2021-10-12 13:42:40|2749.59|2749.59|2749.63|2749.63|2749.63|2749.63|2749.59|2749.59|0
1634046170000|2021-10-12 13:42:50|2749.5|2749.5|2749.35|2749.35|2749.5|2749.5|2749.35|2749.35|0
1634046180000|2021-10-12 13:43:00|2749.21|2749.21|2748.23|2748.23|2749.26|2749.26|2748.23|2748.23|0
1634046190000|2021-10-12 13:43:10|2748.29|2748.29|2748.2|2748.2|2748.39|2748.39|2748.2|2748.2|0
1634046200000|2021-10-12 13:43:20|2748.07|2748.07|2746.77|2746.77|2748.07|2748.07|2746.71|2746.71|0
1634046210000|2021-10-12 13:43:30|2746.87|2746.87|2746.83|2746.83|2746.94|2746.94|2746.74|2746.74|0
1634046220000|2021-10-12 13:43:40|2746.7|2746.7|2746.28|2746.28|2746.7|2746.7|2746.28|2746.28|0
1634046240000|2021-10-12 13:44:00|2746.16|2746.16|2746.11|2746.11|2746.16|2746.16|2746.04|2746.04|0
1634046250000|2021-10-12 13:44:10|2746.05|2746.05|2745.8|2745.8|2746.05|2746.05|2745.8|2745.8|0
1634046260000|2021-10-12 13:44:20|2745.74|2745.74|2744.49|2744.49|2745.74|2745.74|2744.49|2744.49|0
1634046270000|2021-10-12 13:44:30|2744.3|2744.3|2744.57|2744.57|2744.57|2744.57|2744.28|2744.28|0
1634046280000|2021-10-12 13:44:40|2744.51|2744.51|2744.43|2744.43|2744.51|2744.51|2744.22|2744.22|0
1634046290000|2021-10-12 13:44:50|2744.56|2744.56|2744.5|2744.5|2744.56|2744.56|2744.5|2744.5|0
1634046300000|2021-10-12 13:45:00|2744.25|2744.25|2744.52|2744.52|2744.56|2744.56|2744.16|2744.16|0
1634046310000|2021-10-12 13:45:10|2744.57|2744.57|2744.29|2744.29|2744.63|2744.63|2744.29|2744.29|0
1634046320000|2021-10-12 13:45:20|2744.15|2744.15|2743.95|2743.95|2744.15|2744.15|2743.95|2743.95|0
1634046330000|2021-10-12 13:45:30|2743.85|2743.85|2742.98|2742.98|2743.85|2743.85|2742.98|2742.98|0
1634046340000|2021-10-12 13:45:40|2743.04|2743.04|2743.43|2743.43|2743.48|2743.48|2743.04|2743.04|0
1634046350000|2021-10-12 13:45:50|2743.57|2743.57|2743.69|2743.69|2743.86|2743.86|2743.57|2743.57|0
1634046360000|2021-10-12 13:46:00|2743.76|2743.76|2743.79|2743.79|2744.1|2744.1|2743.76|2743.76|0
1634046370000|2021-10-12 13:46:10|2743.74|2743.74|2743.61|2743.61|2743.74|2743.74|2743.61|2743.61|0
1634046380000|2021-10-12 13:46:20|2743.75|2743.75|2744.34|2744.34|2744.34|2744.34|2743.75|2743.75|0
1634046390000|2021-10-12 13:46:30|2744.28|2744.28|2743.7|2743.7|2744.28|2744.28|2743.7|2743.7|0
1634046400000|2021-10-12 13:46:40|2743.42|2743.42|2743.42|2743.42|2743.42|2743.42|2743.42|2743.42|0
1634046410000|2021-10-12 13:46:50|2743.38|2743.38|2743.14|2743.14|2743.38|2743.38|2743.14|2743.14|0
1634046420000|2021-10-12 13:47:00|2743.02|2743.02|2742.8|2742.8|2743.07|2743.07|2742.8|2742.8|0
1634046430000|2021-10-12 13:47:10|2742.75|2742.75|2742.94|2742.94|2742.94|2742.94|2742.75|2742.75|0
1634046440000|2021-10-12 13:47:20|2743|2743|2742.97|2742.97|2743|2743|2742.97|2742.97|0
1634046460000|2021-10-12 13:47:40|2743.07|2743.07|2743.07|2743.07|2743.07|2743.07|2743.07|2743.07|0
1634046470000|2021-10-12 13:47:50|2743.01|2743.01|2743.07|2743.07|2743.13|2743.13|2743.01|2743.01|0
1634046480000|2021-10-12 13:48:00|2743.14|2743.14|2743.56|2743.56|2743.56|2743.56|2743.14|2743.14|0
1634046490000|2021-10-12 13:48:10|2743.49|2743.49|2743.73|2743.73|2743.79|2743.79|2743.49|2743.49|0
1634046500000|2021-10-12 13:48:20|2743.53|2743.53|2742.75|2742.75|2743.53|2743.53|2742.75|2742.75|0
1634046510000|2021-10-12 13:48:30|2742.61|2742.61|2742.61|2742.61|2742.61|2742.61|2742.61|2742.61|0
1634046520000|2021-10-12 13:48:40|2742.48|2742.48|2742.42|2742.42|2742.48|2742.48|2742.42|2742.42|0
1634046530000|2021-10-12 13:48:50|2742.29|2742.29|2742.22|2742.22|2742.29|2742.29|2742.22|2742.22|0
1634046540000|2021-10-12 13:49:00|2742.33|2742.33|2742.21|2742.21|2742.44|2742.44|2742.21|2742.21|0
1634046550000|2021-10-12 13:49:10|2742.36|2742.36|2742.36|2742.36|2742.36|2742.36|2742.36|2742.36|0
1634046560000|2021-10-12 13:49:20|2742.3|2742.3|2742.61|2742.61|2742.61|2742.61|2742.3|2742.3|0
1634046570000|2021-10-12 13:49:30|2742.46|2742.46|2742.55|2742.55|2742.58|2742.58|2742.46|2742.46|0
1634046590000|2021-10-12 13:49:50|2742.61|2742.61|2742.48|2742.48|2742.61|2742.61|2742.48|2742.48|0
1634046610000|2021-10-12 13:50:10|2742.42|2742.42|2742.42|2742.42|2742.52|2742.52|2742.42|2742.42|0
1634046630000|2021-10-12 13:50:30|2742.9|2742.9|2743.23|2743.23|2743.23|2743.23|2742.9|2742.9|0
1634046640000|2021-10-12 13:50:40|2743.27|2743.27|2743.69|2743.69|2743.69|2743.69|2743.27|2743.27|0
1634046660000|2021-10-12 13:51:00|2743.75|2743.75|2743.98|2743.98|2743.98|2743.98|2743.75|2743.75|0
1634046670000|2021-10-12 13:51:10|2743.85|2743.85|2743.75|2743.75|2743.85|2743.85|2743.75|2743.75|0
1634046680000|2021-10-12 13:51:20|2743.87|2743.87|2743.53|2743.53|2743.87|2743.87|2743.53|2743.53|0
1634046690000|2021-10-12 13:51:30|2743.58|2743.58|2743.65|2743.65|2743.65|2743.65|2743.58|2743.58|0
1634046700000|2021-10-12 13:51:40|2743.59|2743.59|2743.59|2743.59|2743.59|2743.59|2743.59|2743.59|0
1634046710000|2021-10-12 13:51:50|2743.66|2743.66|2744.15|2744.15|2744.15|2744.15|2743.66|2743.66|0
1634046720000|2021-10-12 13:52:00|2744.21|2744.21|2744.61|2744.61|2744.61|2744.61|2744.21|2744.21|0
1634046730000|2021-10-12 13:52:10|2744.75|2744.75|2744.92|2744.92|2744.92|2744.92|2744.75|2744.75|0
1634046740000|2021-10-12 13:52:20|2745.04|2745.04|2745.04|2745.04|2745.04|2745.04|2745.04|2745.04|0
1634046750000|2021-10-12 13:52:30|2745.16|2745.16|2745.16|2745.16|2745.16|2745.16|2745.16|2745.16|0
1634046760000|2021-10-12 13:52:40|2745.11|2745.11|2745.11|2745.11|2745.11|2745.11|2745.11|2745.11|0
1634046770000|2021-10-12 13:52:50|2745.05|2745.05|2745.14|2745.14|2745.14|2745.14|2744.86|2744.86|0
1634046780000|2021-10-12 13:53:00|2745.27|2745.27|2744.84|2744.84|2745.27|2745.27|2744.84|2744.84|0
1634046790000|2021-10-12 13:53:10|2744.77|2744.77|2744.57|2744.57|2744.77|2744.77|2744.42|2744.42|0
1634046800000|2021-10-12 13:53:20|2744.68|2744.68|2744.68|2744.68|2744.74|2744.74|2744.48|2744.48|0
1634046810000|2021-10-12 13:53:30|2744.62|2744.62|2744.48|2744.48|2744.62|2744.62|2744.48|2744.48|0
1634046820000|2021-10-12 13:53:40|2744.42|2744.42|2744.35|2744.35|2744.42|2744.42|2744.35|2744.35|0
1634046830000|2021-10-12 13:53:50|2744.21|2744.21|2744.38|2744.38|2744.38|2744.38|2744.21|2744.21|0
1634046840000|2021-10-12 13:54:00|2744.16|2744.16|2744.17|2744.17|2744.17|2744.17|2744.03|2744.03|0
1634046850000|2021-10-12 13:54:10|2744.27|2744.27|2744.32|2744.32|2744.32|2744.32|2744.12|2744.12|0
1634046860000|2021-10-12 13:54:20|2744.17|2744.17|2744.06|2744.06|2744.17|2744.17|2744.06|2744.06|0
1634046870000|2021-10-12 13:54:30|2744.01|2744.01|2744.16|2744.16|2744.43|2744.43|2744.01|2744.01|0
1634046880000|2021-10-12 13:54:40|2744.02|2744.02|2743.95|2743.95|2744.02|2744.02|2743.95|2743.95|0
1634046900000|2021-10-12 13:55:00|2743.94|2743.94|2743.93|2743.93|2743.99|2743.99|2743.93|2743.93|0
1634046910000|2021-10-12 13:55:10|2743.88|2743.88|2744.49|2744.49|2744.64|2744.64|2743.88|2743.88|0
1634046920000|2021-10-12 13:55:20|2744.55|2744.55|2745.35|2745.35|2745.35|2745.35|2744.55|2744.55|0
1634046930000|2021-10-12 13:55:30|2745.41|2745.41|2745.78|2745.78|2745.9|2745.9|2745.41|2745.41|0
1634046940000|2021-10-12 13:55:40|2745.84|2745.84|2745.65|2745.65|2745.99|2745.99|2745.65|2745.65|0
1634046950000|2021-10-12 13:55:50|2745.77|2745.77|2745.75|2745.75|2745.89|2745.89|2745.75|2745.75|0
1634046960000|2021-10-12 13:56:00|2745.54|2745.54|2745.9|2745.9|2746|2746|2745.52|2745.52|0
1634046970000|2021-10-12 13:56:10|2746|2746|2747.04|2747.04|2747.09|2747.09|2746|2746|0
1634046980000|2021-10-12 13:56:20|2747.17|2747.17|2747.25|2747.25|2747.59|2747.59|2747.17|2747.17|0
1634046990000|2021-10-12 13:56:30|2747.06|2747.06|2746.95|2746.95|2747.12|2747.12|2746.95|2746.95|0
1634047000000|2021-10-12 13:56:40|2746.88|2746.88|2746.88|2746.88|2746.88|2746.88|2746.88|2746.88|0
1634047010000|2021-10-12 13:56:50|2746.86|2746.86|2746.74|2746.74|2746.86|2746.86|2746.74|2746.74|0
1634047020000|2021-10-12 13:57:00|2746.86|2746.86|2746.85|2746.85|2746.86|2746.86|2746.74|2746.74|0
1634047030000|2021-10-12 13:57:10|2746.75|2746.75|2746.78|2746.78|2747.07|2747.07|2746.75|2746.75|0
1634047040000|2021-10-12 13:57:20|2746.66|2746.66|2747.11|2747.11|2747.11|2747.11|2746.66|2746.66|0
1634047070000|2021-10-12 13:57:50|2747.15|2747.15|2747.07|2747.07|2747.15|2747.15|2747.07|2747.07|0
1634047080000|2021-10-12 13:58:00|2747.14|2747.14|2747|2747|2747.21|2747.21|2747|2747|0
1634047090000|2021-10-12 13:58:10|2746.83|2746.83|2746.83|2746.83|2746.83|2746.83|2746.83|2746.83|0
1634047100000|2021-10-12 13:58:20|2746.72|2746.72|2746.59|2746.59|2746.78|2746.78|2746.59|2746.59|0
1634047120000|2021-10-12 13:58:40|2746.53|2746.53|2746.53|2746.53|2746.53|2746.53|2746.53|2746.53|0
1634047140000|2021-10-12 13:59:00|2746.38|2746.38|2746.31|2746.31|2746.44|2746.44|2746.31|2746.31|0
1634047150000|2021-10-12 13:59:10|2746.57|2746.57|2746.97|2746.97|2746.97|2746.97|2746.57|2746.57|0
1634047160000|2021-10-12 13:59:20|2746.9|2746.9|2746.9|2746.9|2746.9|2746.9|2746.9|2746.9|0
1634047170000|2021-10-12 13:59:30|2746.84|2746.84|2746.61|2746.61|2746.9|2746.9|2746.61|2746.61|0
1634047180000|2021-10-12 13:59:40|2746.55|2746.55|2745.14|2745.14|2746.55|2746.55|2745.14|2745.14|0
1634047190000|2021-10-12 13:59:50|2744.53|2744.53|2744.35|2744.35|2744.53|2744.53|2744.34|2744.34|0
1634047200000|2021-10-12 14:00:00|2744.29|2744.29|2744.46|2744.46|2744.46|2744.46|2744.14|2744.14|0
1634047210000|2021-10-12 14:00:10|2744.61|2744.61|2744.31|2744.31|2744.61|2744.61|2744.31|2744.31|0
1634047220000|2021-10-12 14:00:20|2744.37|2744.37|2744.08|2744.08|2744.37|2744.37|2744.01|2744.01|0
1634047230000|2021-10-12 14:00:30|2744.32|2744.32|2744.41|2744.41|2744.41|2744.41|2744.2|2744.2|0
1634047240000|2021-10-12 14:00:40|2744.56|2744.56|2744.62|2744.62|2744.73|2744.73|2744.56|2744.56|0
1634047250000|2021-10-12 14:00:50|2744.73|2744.73|2745.06|2745.06|2745.16|2745.16|2744.73|2744.73|0
1634047260000|2021-10-12 14:01:00|2744.99|2744.99|2745.04|2745.04|2745.09|2745.09|2744.91|2744.91|0
1634047270000|2021-10-12 14:01:10|2744.99|2744.99|2745.27|2745.27|2745.27|2745.27|2744.99|2744.99|0
1634047280000|2021-10-12 14:01:20|2745.21|2745.21|2745.21|2745.21|2745.21|2745.21|2745.21|2745.21|0
1634047290000|2021-10-12 14:01:30|2745.35|2745.35|2745.63|2745.63|2745.75|2745.75|2745.35|2745.35|0
1634047300000|2021-10-12 14:01:40|2745.56|2745.56|2745.68|2745.68|2745.68|2745.68|2745.56|2745.56|0
1634047310000|2021-10-12 14:01:50|2745.75|2745.75|2745.81|2745.81|2745.81|2745.81|2745.75|2745.75|0
1634047320000|2021-10-12 14:02:00|2745.87|2745.87|2745.12|2745.12|2745.87|2745.87|2745.12|2745.12|0
1634047330000|2021-10-12 14:02:10|2745.08|2745.08|2745.14|2745.14|2745.21|2745.21|2745.08|2745.08|0
1634047340000|2021-10-12 14:02:20|2745.1|2745.1|2744.03|2744.03|2745.1|2745.1|2743.97|2743.97|0
1634047350000|2021-10-12 14:02:30|2743.96|2743.96|2743.81|2743.81|2743.96|2743.96|2743.81|2743.81|0
1634047380000|2021-10-12 14:03:00|2743.87|2743.87|2743.71|2743.71|2743.87|2743.87|2743.71|2743.71|0
1634047390000|2021-10-12 14:03:10|2743.66|2743.66|2743.57|2743.57|2743.79|2743.79|2743.44|2743.44|0
1634047400000|2021-10-12 14:03:20|2743.51|2743.51|2743.5|2743.5|2743.51|2743.51|2743.39|2743.39|0
1634047410000|2021-10-12 14:03:30|2743.44|2743.44|2743.67|2743.67|2743.67|2743.67|2743.44|2743.44|0
1634047420000|2021-10-12 14:03:40|2743.71|2743.71|2743.72|2743.72|2743.74|2743.74|2743.69|2743.69|0
1634047430000|2021-10-12 14:03:50|2743.84|2743.84|2744.25|2744.25|2744.25|2744.25|2743.84|2743.84|0
1634047440000|2021-10-12 14:04:00|2744.32|2744.32|2744.38|2744.38|2744.38|2744.38|2744.32|2744.32|0
1634047450000|2021-10-12 14:04:10|2744.44|2744.44|2745.37|2745.37|2745.37|2745.37|2744.44|2744.44|0
1634047460000|2021-10-12 14:04:20|2745.31|2745.31|2745.25|2745.25|2745.31|2745.31|2745.25|2745.25|0
1634047470000|2021-10-12 14:04:30|2745.31|2745.31|2745.31|2745.31|2745.31|2745.31|2745.31|2745.31|0
1634047480000|2021-10-12 14:04:40|2744.87|2744.87|2744.55|2744.55|2744.87|2744.87|2744.54|2744.54|0
1634047490000|2021-10-12 14:04:50|2744.44|2744.44|2744.19|2744.19|2744.5|2744.5|2744.19|2744.19|0
1634047500000|2021-10-12 14:05:00|2744.05|2744.05|2744.21|2744.21|2744.27|2744.27|2744.05|2744.05|0
1634047510000|2021-10-12 14:05:10|2744.27|2744.27|2744.27|2744.27|2744.27|2744.27|2744.27|2744.27|0
1634047520000|2021-10-12 14:05:20|2744.2|2744.2|2744.13|2744.13|2744.2|2744.2|2744.13|2744.13|0
1634047530000|2021-10-12 14:05:30|2744.28|2744.28|2744.17|2744.17|2744.28|2744.28|2744.11|2744.11|0
1634047540000|2021-10-12 14:05:40|2744.23|2744.23|2744.18|2744.18|2744.23|2744.23|2744.18|2744.18|0
1634047550000|2021-10-12 14:05:50|2744.28|2744.28|2744.55|2744.55|2744.6|2744.6|2744.28|2744.28|0
1634047560000|2021-10-12 14:06:00|2744.51|2744.51|2744.31|2744.31|2744.57|2744.57|2744.31|2744.31|0
1634047570000|2021-10-12 14:06:10|2744.37|2744.37|2744.37|2744.37|2744.47|2744.47|2744.37|2744.37|0
1634047580000|2021-10-12 14:06:20|2744.38|2744.38|2744.44|2744.44|2744.44|2744.44|2744.38|2744.38|0
1634047600000|2021-10-12 14:06:40|2744.37|2744.37|2744.48|2744.48|2744.48|2744.48|2744.37|2744.37|0
1634047610000|2021-10-12 14:06:50|2744.49|2744.49|2744.75|2744.75|2744.75|2744.75|2744.49|2744.49|0
1634047630000|2021-10-12 14:07:10|2744.8|2744.8|2744.89|2744.89|2744.92|2744.92|2744.8|2744.8|0
1634047640000|2021-10-12 14:07:20|2744.94|2744.94|2744.94|2744.94|2744.94|2744.94|2744.94|2744.94|0
1634047660000|2021-10-12 14:07:40|2744.88|2744.88|2744.88|2744.88|2744.88|2744.88|2744.88|2744.88|0
1634047680000|2021-10-12 14:08:00|2744.67|2744.67|2744.5|2744.5|2744.79|2744.79|2744.5|2744.5|0
1634047690000|2021-10-12 14:08:10|2744.57|2744.57|2744.57|2744.57|2744.57|2744.57|2744.57|2744.57|0
1634047700000|2021-10-12 14:08:20|2744.71|2744.71|2744.57|2744.57|2744.71|2744.71|2744.57|2744.57|0
1634047710000|2021-10-12 14:08:30|2744.69|2744.69|2744.42|2744.42|2744.69|2744.69|2744.42|2744.42|0
1634047720000|2021-10-12 14:08:40|2744.53|2744.53|2744.41|2744.41|2744.53|2744.53|2744.31|2744.31|0
1634047730000|2021-10-12 14:08:50|2744.53|2744.53|2744.53|2744.53|2744.53|2744.53|2744.53|2744.53|0
1634047740000|2021-10-12 14:09:00|2744.58|2744.58|2744.48|2744.48|2744.58|2744.58|2744.48|2744.48|0
1634047770000|2021-10-12 14:09:30|2744.46|2744.46|2743.59|2743.59|2744.46|2744.46|2743.59|2743.59|0
1634047790000|2021-10-12 14:09:50|2743.53|2743.53|2743.27|2743.27|2743.53|2743.53|2743.27|2743.27|0
1634047800000|2021-10-12 14:10:00|2743.21|2743.21|2743.29|2743.29|2743.35|2743.35|2743.14|2743.14|0
1634047810000|2021-10-12 14:10:10|2743.43|2743.43|2743.43|2743.43|2743.43|2743.43|2743.43|2743.43|0
1634047820000|2021-10-12 14:10:20|2743.54|2743.54|2743.5|2743.5|2743.54|2743.54|2743.43|2743.43|0
1634047830000|2021-10-12 14:10:30|2743.21|2743.21|2742.81|2742.81|2743.21|2743.21|2742.81|2742.81|0
1634047840000|2021-10-12 14:10:40|2742.75|2742.75|2742.48|2742.48|2742.75|2742.75|2742.48|2742.48|0
1634047850000|2021-10-12 14:10:50|2742.42|2742.42|2742.54|2742.54|2742.54|2742.54|2742.42|2742.42|0
1634047860000|2021-10-12 14:11:00|2742.68|2742.68|2742.62|2742.62|2742.68|2742.68|2742.62|2742.62|0
1634047880000|2021-10-12 14:11:20|2742.77|2742.77|2743.13|2743.13|2743.13|2743.13|2742.77|2742.77|0
1634047890000|2021-10-12 14:11:30|2743.38|2743.38|2743.38|2743.38|2743.38|2743.38|2743.38|2743.38|0
1634047900000|2021-10-12 14:11:40|2743.31|2743.31|2743.31|2743.31|2743.31|2743.31|2743.31|2743.31|0
1634047910000|2021-10-12 14:11:50|2743.32|2743.32|2743.46|2743.46|2743.46|2743.46|2743.32|2743.32|0
1634047920000|2021-10-12 14:12:00|2743.33|2743.33|2743.57|2743.57|2743.57|2743.57|2743.33|2743.33|0
1634047930000|2021-10-12 14:12:10|2743.7|2743.7|2743.99|2743.99|2744.29|2744.29|2743.7|2743.7|0
1634047950000|2021-10-12 14:12:30|2744.14|2744.14|2744.14|2744.14|2744.14|2744.14|2744.14|2744.14|0
1634047960000|2021-10-12 14:12:40|2744.21|2744.21|2744.21|2744.21|2744.21|2744.21|2744.21|2744.21|0
1634047970000|2021-10-12 14:12:50|2744.06|2744.06|2744.06|2744.06|2744.06|2744.06|2744.06|2744.06|0
1634047980000|2021-10-12 14:13:00|2744.29|2744.29|2744.13|2744.13|2744.3|2744.3|2744.13|2744.13|0
1634048000000|2021-10-12 14:13:20|2744.24|2744.24|2744.35|2744.35|2744.35|2744.35|2744.24|2744.24|0
1634048010000|2021-10-12 14:13:30|2744.29|2744.29|2744.29|2744.29|2744.29|2744.29|2744.22|2744.22|0
1634048020000|2021-10-12 14:13:40|2745|2745|2744.64|2744.64|2745.07|2745.07|2744.64|2744.64|0
1634048030000|2021-10-12 14:13:50|2744.7|2744.7|2744.7|2744.7|2744.7|2744.7|2744.7|2744.7|0
1634048050000|2021-10-12 14:14:10|2744.83|2744.83|2744.73|2744.73|2744.9|2744.9|2744.73|2744.73|0
1634048060000|2021-10-12 14:14:20|2744.86|2744.86|2744.81|2744.81|2744.86|2744.86|2744.81|2744.81|0
1634048070000|2021-10-12 14:14:30|2744.67|2744.67|2744.91|2744.91|2745.03|2745.03|2744.67|2744.67|0
1634048080000|2021-10-12 14:14:40|2745.03|2745.03|2745.14|2745.14|2745.25|2745.25|2745.03|2745.03|0
1634048090000|2021-10-12 14:14:50|2745.02|2745.02|2745.03|2745.03|2745.08|2745.08|2745.02|2745.02|0
1634048100000|2021-10-12 14:15:00|2745.07|2745.07|2745.1|2745.1|2745.17|2745.17|2745.03|2745.03|0
1634048110000|2021-10-12 14:15:10|2745.17|2745.17|2745.75|2745.75|2745.75|2745.75|2745.17|2745.17|0
1634048120000|2021-10-12 14:15:20|2745.69|2745.69|2746.19|2746.19|2746.19|2746.19|2745.68|2745.68|0
1634048130000|2021-10-12 14:15:30|2746.24|2746.24|2746.79|2746.79|2746.79|2746.79|2746.24|2746.24|0
1634048140000|2021-10-12 14:15:40|2746.91|2746.91|2746.22|2746.22|2746.99|2746.99|2746.22|2746.22|0
1634048150000|2021-10-12 14:15:50|2746.17|2746.17|2745.96|2745.96|2746.17|2746.17|2745.96|2745.96|0
1634048160000|2021-10-12 14:16:00|2745.88|2745.88|2745.91|2745.91|2745.91|2745.91|2745.77|2745.77|0
1634048170000|2021-10-12 14:16:10|2746.05|2746.05|2745.99|2745.99|2746.05|2746.05|2745.99|2745.99|0
1634048180000|2021-10-12 14:16:20|2746.13|2746.13|2746.28|2746.28|2746.28|2746.28|2746.13|2746.13|0
1634048190000|2021-10-12 14:16:30|2746.16|2746.16|2745.8|2745.8|2746.16|2746.16|2745.8|2745.8|0
1634048200000|2021-10-12 14:16:40|2745.86|2745.86|2745.65|2745.65|2745.86|2745.86|2745.65|2745.65|0
1634048210000|2021-10-12 14:16:50|2745.53|2745.53|2745.46|2745.46|2745.53|2745.53|2745.46|2745.46|0
1634048220000|2021-10-12 14:17:00|2745.15|2745.15|2744.35|2744.35|2745.15|2745.15|2744.35|2744.35|0
1634048230000|2021-10-12 14:17:10|2744.28|2744.28|2743.61|2743.61|2744.28|2744.28|2743.61|2743.61|0
1634048240000|2021-10-12 14:17:20|2743.33|2743.33|2742.97|2742.97|2743.39|2743.39|2742.97|2742.97|0
1634048250000|2021-10-12 14:17:30|2742.87|2742.87|2742.97|2742.97|2742.97|2742.97|2742.87|2742.87|0
1634048260000|2021-10-12 14:17:40|2742.77|2742.77|2742.52|2742.52|2742.77|2742.77|2742.52|2742.52|0
1634048270000|2021-10-12 14:17:50|2742.59|2742.59|2742.76|2742.76|2742.81|2742.81|2742.59|2742.59|0
1634048280000|2021-10-12 14:18:00|2742.82|2742.82|2742.99|2742.99|2743.05|2743.05|2742.82|2742.82|0
1634048290000|2021-10-12 14:18:10|2743.12|2743.12|2743.15|2743.15|2743.2|2743.2|2743.06|2743.06|0
1634048300000|2021-10-12 14:18:20|2743.29|2743.29|2743.29|2743.29|2743.29|2743.29|2743.29|2743.29|0
1634048310000|2021-10-12 14:18:30|2743.35|2743.35|2743.22|2743.22|2743.35|2743.35|2743.22|2743.22|0
1634048320000|2021-10-12 14:18:40|2743.29|2743.29|2743.29|2743.29|2743.29|2743.29|2743.29|2743.29|0
1634048340000|2021-10-12 14:19:00|2743.35|2743.35|2743.23|2743.23|2743.47|2743.47|2743.23|2743.23|0
1634048350000|2021-10-12 14:19:10|2743.17|2743.17|2743.52|2743.52|2743.52|2743.52|2743.17|2743.17|0
1634048360000|2021-10-12 14:19:20|2743.37|2743.37|2743.52|2743.52|2743.52|2743.52|2743.37|2743.37|0
1634048380000|2021-10-12 14:19:40|2743.57|2743.57|2743.64|2743.64|2743.64|2743.64|2743.57|2743.57|0
1634048390000|2021-10-12 14:19:50|2743.74|2743.74|2743.68|2743.68|2743.74|2743.74|2743.68|2743.68|0
1634048400000|2021-10-12 14:20:00|2743.57|2743.57|2742.56|2742.56|2743.57|2743.57|2742.56|2742.56|0
1634048410000|2021-10-12 14:20:10|2742.5|2742.5|2742.27|2742.27|2742.5|2742.5|2742.27|2742.27|0
1634048420000|2021-10-12 14:20:20|2742.15|2742.15|2742.09|2742.09|2742.15|2742.15|2742.09|2742.09|0
1634048430000|2021-10-12 14:20:30|2742.05|2742.05|2742.22|2742.22|2742.22|2742.22|2741.9|2741.9|0
1634048440000|2021-10-12 14:20:40|2742.37|2742.37|2742.29|2742.29|2742.43|2742.43|2742.29|2742.29|0
1634048450000|2021-10-12 14:20:50|2742.35|2742.35|2742.29|2742.29|2742.35|2742.35|2742.29|2742.29|0
1634048460000|2021-10-12 14:21:00|2742.35|2742.35|2742.61|2742.61|2742.61|2742.61|2742.35|2742.35|0
1634048470000|2021-10-12 14:21:10|2742.55|2742.55|2742.61|2742.61|2742.61|2742.61|2742.55|2742.55|0
1634048480000|2021-10-12 14:21:20|2742.59|2742.59|2742.34|2742.34|2742.59|2742.59|2742.34|2742.34|0
1634048490000|2021-10-12 14:21:30|2742.41|2742.41|2742.41|2742.41|2742.41|2742.41|2742.41|2742.41|0
1634048500000|2021-10-12 14:21:40|2742.3|2742.3|2742.4|2742.4|2742.4|2742.4|2742.19|2742.19|0
1634048510000|2021-10-12 14:21:50|2742.36|2742.36|2742.36|2742.36|2742.36|2742.36|2742.36|2742.36|0
1634048520000|2021-10-12 14:22:00|2742.41|2742.41|2742.54|2742.54|2742.54|2742.54|2742.41|2742.41|0
1634048530000|2021-10-12 14:22:10|2742.51|2742.51|2742.44|2742.44|2742.51|2742.51|2742.44|2742.44|0
1634048540000|2021-10-12 14:22:20|2742.39|2742.39|2742.39|2742.39|2742.39|2742.39|2742.39|2742.39|0
1634048560000|2021-10-12 14:22:40|2742.44|2742.44|2742.44|2742.44|2742.44|2742.44|2742.44|2742.44|0
1634048570000|2021-10-12 14:22:50|2742.38|2742.38|2742.38|2742.38|2742.38|2742.38|2742.38|2742.38|0
1634048580000|2021-10-12 14:23:00|2742.44|2742.44|2742.44|2742.44|2742.44|2742.44|2742.44|2742.44|0
1634048590000|2021-10-12 14:23:10|2742.65|2742.65|2742.62|2742.62|2742.65|2742.65|2742.62|2742.62|0
1634048600000|2021-10-12 14:23:20|2742.69|2742.69|2743.2|2743.2|2743.2|2743.2|2742.69|2742.69|0
1634048610000|2021-10-12 14:23:30|2743.08|2743.08|2743.23|2743.23|2743.23|2743.23|2743.08|2743.08|0
1634048620000|2021-10-12 14:23:40|2743.29|2743.29|2743.72|2743.72|2743.72|2743.72|2743.29|2743.29|0
1634048640000|2021-10-12 14:24:00|2743.69|2743.69|2743.69|2743.69|2743.69|2743.69|2743.69|2743.69|0
1634048650000|2021-10-12 14:24:10|2743.62|2743.62|2743.5|2743.5|2743.62|2743.62|2743.5|2743.5|0
1634048660000|2021-10-12 14:24:20|2743.57|2743.57|2743.63|2743.63|2743.63|2743.63|2743.57|2743.57|0
1634048670000|2021-10-12 14:24:30|2743.75|2743.75|2743.82|2743.82|2743.82|2743.82|2743.75|2743.75|0
1634048680000|2021-10-12 14:24:40|2743.71|2743.71|2743.71|2743.71|2743.71|2743.71|2743.71|2743.71|0
1634048690000|2021-10-12 14:24:50|2743.66|2743.66|2743.95|2743.95|2743.98|2743.98|2743.66|2743.66|0
1634048700000|2021-10-12 14:25:00|2744.15|2744.15|2744.23|2744.23|2744.23|2744.23|2744.1|2744.1|0
1634048710000|2021-10-12 14:25:10|2744.38|2744.38|2744.73|2744.73|2744.73|2744.73|2744.38|2744.38|0
1634048720000|2021-10-12 14:25:20|2744.79|2744.79|2744.72|2744.72|2744.79|2744.79|2744.72|2744.72|0
1634048730000|2021-10-12 14:25:30|2744.84|2744.84|2745.1|2745.1|2745.24|2745.24|2744.84|2744.84|0
1634048740000|2021-10-12 14:25:40|2745.04|2745.04|2745.12|2745.12|2745.12|2745.12|2744.97|2744.97|0
1634048750000|2021-10-12 14:25:50|2745.07|2745.07|2745.17|2745.17|2745.17|2745.17|2745.07|2745.07|0
1634048760000|2021-10-12 14:26:00|2745.46|2745.46|2745.46|2745.46|2745.46|2745.46|2745.46|2745.46|0
1634048770000|2021-10-12 14:26:10|2745.53|2745.53|2745.53|2745.53|2745.53|2745.53|2745.53|2745.53|0
1634048780000|2021-10-12 14:26:20|2745.4|2745.4|2745.09|2745.09|2745.4|2745.4|2745.09|2745.09|0
1634048790000|2021-10-12 14:26:30|2745.34|2745.34|2745.42|2745.42|2745.7|2745.7|2745.34|2745.34|0
1634048800000|2021-10-12 14:26:40|2745.52|2745.52|2745.78|2745.78|2745.78|2745.78|2745.51|2745.51|0
1634048810000|2021-10-12 14:26:50|2745.83|2745.83|2745.77|2745.77|2745.83|2745.83|2745.77|2745.77|0
1634048820000|2021-10-12 14:27:00|2745.82|2745.82|2746.21|2746.21|2746.21|2746.21|2745.82|2745.82|0
1634048830000|2021-10-12 14:27:10|2746.26|2746.26|2746.26|2746.26|2746.26|2746.26|2746.26|2746.26|0
1634048850000|2021-10-12 14:27:30|2746.41|2746.41|2746.54|2746.54|2746.54|2746.54|2746.41|2746.41|0
1634048860000|2021-10-12 14:27:40|2746.6|2746.6|2747.38|2747.38|2747.38|2747.38|2746.6|2746.6|0
1634048870000|2021-10-12 14:27:50|2747.32|2747.32|2747.34|2747.34|2747.64|2747.64|2747.32|2747.32|0
1634048880000|2021-10-12 14:28:00|2747.4|2747.4|2746.97|2746.97|2747.4|2747.4|2746.97|2746.97|0
1634048890000|2021-10-12 14:28:10|2746.92|2746.92|2746.95|2746.95|2746.95|2746.95|2746.92|2746.92|0
1634048900000|2021-10-12 14:28:20|2747.01|2747.01|2747.01|2747.01|2747.01|2747.01|2747.01|2747.01|0
1634048910000|2021-10-12 14:28:30|2746.9|2746.9|2746.9|2746.9|2746.9|2746.9|2746.9|2746.9|0
1634048920000|2021-10-12 14:28:40|2746.75|2746.75|2746.69|2746.69|2746.75|2746.75|2746.69|2746.69|0
1634048930000|2021-10-12 14:28:50|2746.59|2746.59|2746.69|2746.69|2746.69|2746.69|2746.59|2746.59|0
1634048940000|2021-10-12 14:29:00|2746.81|2746.81|2747.57|2747.57|2747.57|2747.57|2746.81|2746.81|0
1634048950000|2021-10-12 14:29:10|2747.45|2747.45|2747.51|2747.51|2747.51|2747.51|2747.45|2747.45|0
1634048960000|2021-10-12 14:29:20|2747.39|2747.39|2747.32|2747.32|2747.39|2747.39|2747.26|2747.26|0
1634048970000|2021-10-12 14:29:30|2747.25|2747.25|2747.18|2747.18|2747.25|2747.25|2747.18|2747.18|0
1634048980000|2021-10-12 14:29:40|2747.01|2747.01|2746.94|2746.94|2747.01|2747.01|2746.94|2746.94|0
1634048990000|2021-10-12 14:29:50|2746.8|2746.8|2746.59|2746.59|2746.8|2746.8|2746.59|2746.59|0
1634049000000|2021-10-12 14:30:00|2746.54|2746.54|2746.47|2746.47|2746.54|2746.54|2746.47|2746.47|0
1634049010000|2021-10-12 14:30:10|2746.54|2746.54|2746.53|2746.53|2746.54|2746.54|2746.4|2746.4|0
1634049020000|2021-10-12 14:30:20|2746.59|2746.59|2746.82|2746.82|2746.88|2746.88|2746.59|2746.59|0
1634049040000|2021-10-12 14:30:40|2746.77|2746.77|2746.77|2746.77|2746.77|2746.77|2746.77|2746.77|0
1634049050000|2021-10-12 14:30:50|2746.62|2746.62|2746.53|2746.53|2746.62|2746.62|2746.53|2746.53|0
1634049060000|2021-10-12 14:31:00|2746.59|2746.59|2746.7|2746.7|2746.7|2746.7|2746.59|2746.59|0
1634049070000|2021-10-12 14:31:10|2746.64|2746.64|2746.64|2746.64|2746.64|2746.64|2746.64|2746.64|0
1634049080000|2021-10-12 14:31:20|2746.59|2746.59|2746.59|2746.59|2746.59|2746.59|2746.59|2746.59|0
1634049090000|2021-10-12 14:31:30|2746.7|2746.7|2746.92|2746.92|2746.92|2746.92|2746.7|2746.7|0
1634049100000|2021-10-12 14:31:40|2746.79|2746.79|2746.75|2746.75|2746.79|2746.79|2746.75|2746.75|0
1634049110000|2021-10-12 14:31:50|2746.9|2746.9|2746.9|2746.9|2746.9|2746.9|2746.9|2746.9|0
1634049120000|2021-10-12 14:32:00|2746.7|2746.7|2746.71|2746.71|2746.71|2746.71|2746.64|2746.64|0
1634049130000|2021-10-12 14:32:10|2746.77|2746.77|2746.77|2746.77|2746.77|2746.77|2746.77|2746.77|0
1634049140000|2021-10-12 14:32:20|2746.65|2746.65|2746.5|2746.5|2746.65|2746.65|2746.5|2746.5|0
1634049150000|2021-10-12 14:32:30|2746.62|2746.62|2746.62|2746.62|2746.62|2746.62|2746.62|2746.62|0
1634049160000|2021-10-12 14:32:40|2746.68|2746.68|2746.81|2746.81|2746.81|2746.81|2746.68|2746.68|0
1634049170000|2021-10-12 14:32:50|2746.93|2746.93|2746.93|2746.93|2746.93|2746.93|2746.93|2746.93|0
1634049180000|2021-10-12 14:33:00|2746.8|2746.8|2746.85|2746.85|2746.85|2746.85|2746.8|2746.8|0
1634049190000|2021-10-12 14:33:10|2747.06|2747.06|2747.11|2747.11|2747.17|2747.17|2747.06|2747.06|0
1634049200000|2021-10-12 14:33:20|2747.05|2747.05|2747.17|2747.17|2747.17|2747.17|2747.05|2747.05|0
1634049210000|2021-10-12 14:33:30|2747.03|2747.03|2747.03|2747.03|2747.03|2747.03|2747.03|2747.03|0
1634049220000|2021-10-12 14:33:40|2746.8|2746.8|2746.89|2746.89|2746.89|2746.89|2746.75|2746.75|0
1634049230000|2021-10-12 14:33:50|2746.74|2746.74|2746.74|2746.74|2746.74|2746.74|2746.74|2746.74|0
1634049240000|2021-10-12 14:34:00|2746.89|2746.89|2746.89|2746.89|2746.89|2746.89|2746.89|2746.89|0
1634049250000|2021-10-12 14:34:10|2746.94|2746.94|2747.01|2747.01|2747.01|2747.01|2746.94|2746.94|0
1634049260000|2021-10-12 14:34:20|2747.15|2747.15|2747.2|2747.2|2747.2|2747.2|2747.15|2747.15|0
1634049270000|2021-10-12 14:34:30|2747.35|2747.35|2747.14|2747.14|2747.35|2747.35|2747.14|2747.14|0
1634049280000|2021-10-12 14:34:40|2747.08|2747.08|2747.18|2747.18|2747.18|2747.18|2747.08|2747.08|0
1634049290000|2021-10-12 14:34:50|2747.23|2747.23|2748.09|2748.09|2748.19|2748.19|2747.23|2747.23|0
1634049300000|2021-10-12 14:35:00|2748.2|2748.2|2748.9|2748.9|2748.9|2748.9|2748.2|2748.2|0
1634049310000|2021-10-12 14:35:10|2749.04|2749.04|2749.37|2749.37|2749.37|2749.37|2749.04|2749.04|0
1634049320000|2021-10-12 14:35:20|2749.43|2749.43|2749.49|2749.49|2749.49|2749.49|2749.15|2749.15|0
1634049330000|2021-10-12 14:35:30|2749.21|2749.21|2749.04|2749.04|2749.35|2749.35|2749.04|2749.04|0
1634049340000|2021-10-12 14:35:40|2749.18|2749.18|2749.3|2749.3|2749.3|2749.3|2749.18|2749.18|0
1634049350000|2021-10-12 14:35:50|2749|2749|2748.82|2748.82|2749|2749|2748.82|2748.82|0
1634049360000|2021-10-12 14:36:00|2748.97|2748.97|2748.28|2748.28|2749.16|2749.16|2748.28|2748.28|0
1634049370000|2021-10-12 14:36:10|2748.24|2748.24|2748.06|2748.06|2748.24|2748.24|2748.06|2748.06|0
1634049390000|2021-10-12 14:36:30|2748.21|2748.21|2748.35|2748.35|2748.35|2748.35|2748.21|2748.21|0
1634049400000|2021-10-12 14:36:40|2748.23|2748.23|2748.15|2748.15|2748.23|2748.23|2748.1|2748.1|0
1634049410000|2021-10-12 14:36:50|2748.09|2748.09|2747.98|2747.98|2748.09|2748.09|2747.98|2747.98|0
1634049420000|2021-10-12 14:37:00|2747.9|2747.9|2747.9|2747.9|2747.9|2747.9|2747.9|2747.9|0
1634049430000|2021-10-12 14:37:10|2747.94|2747.94|2747.94|2747.94|2747.94|2747.94|2747.94|2747.94|0
1634049440000|2021-10-12 14:37:20|2748|2748|2748.14|2748.14|2748.14|2748.14|2748|2748|0
1634049450000|2021-10-12 14:37:30|2748|2748|2747.93|2747.93|2748|2748|2747.93|2747.93|0
1634049460000|2021-10-12 14:37:40|2748|2748|2748|2748|2748|2748|2747.9|2747.9|0
1634049470000|2021-10-12 14:37:50|2748.13|2748.13|2748.3|2748.3|2748.42|2748.42|2748.13|2748.13|0
1634049480000|2021-10-12 14:38:00|2748.2|2748.2|2748.2|2748.2|2748.2|2748.2|2748.2|2748.2|0
1634049490000|2021-10-12 14:38:10|2748.05|2748.05|2748.05|2748.05|2748.05|2748.05|2748.05|2748.05|0
1634049500000|2021-10-12 14:38:20|2748.11|2748.11|2748.04|2748.04|2748.11|2748.11|2748.04|2748.04|0
1634049510000|2021-10-12 14:38:30|2748.09|2748.09|2748.09|2748.09|2748.09|2748.09|2748.09|2748.09|0
1634049520000|2021-10-12 14:38:40|2747.95|2747.95|2747.81|2747.81|2747.95|2747.95|2747.68|2747.68|0
1634049530000|2021-10-12 14:38:50|2747.75|2747.75|2747.75|2747.75|2747.75|2747.75|2747.75|2747.75|0
1634049540000|2021-10-12 14:39:00|2747.61|2747.61|2747.61|2747.61|2747.61|2747.61|2747.61|2747.61|0
1634049560000|2021-10-12 14:39:20|2747.93|2747.93|2747.94|2747.94|2747.99|2747.99|2747.93|2747.93|0
1634049570000|2021-10-12 14:39:30|2748.06|2748.06|2748|2748|2748.06|2748.06|2748|2748|0
1634049580000|2021-10-12 14:39:40|2747.56|2747.56|2747.91|2747.91|2747.91|2747.91|2747.56|2747.56|0
1634049590000|2021-10-12 14:39:50|2747.98|2747.98|2747.98|2747.98|2747.98|2747.98|2747.98|2747.98|0
1634049600000|2021-10-12 14:40:00|2747.93|2747.93|2747.93|2747.93|2747.93|2747.93|2747.93|2747.93|0
1634049610000|2021-10-12 14:40:10|2748.07|2748.07|2748.07|2748.07|2748.07|2748.07|2748.07|2748.07|0
1634049620000|2021-10-12 14:40:20|2748.13|2748.13|2748.13|2748.13|2748.13|2748.13|2748.13|2748.13|0
1634049630000|2021-10-12 14:40:30|2748|2748|2747.87|2747.87|2748|2748|2747.87|2747.87|0
1634049640000|2021-10-12 14:40:40|2747.83|2747.83|2747.78|2747.78|2747.83|2747.83|2747.78|2747.78|0
1634049650000|2021-10-12 14:40:50|2747.71|2747.71|2747.57|2747.57|2747.71|2747.71|2747.57|2747.57|0
1634049660000|2021-10-12 14:41:00|2747.28|2747.28|2747.3|2747.3|2747.3|2747.3|2747.13|2747.13|0
1634049670000|2021-10-12 14:41:10|2747.24|2747.24|2746.79|2746.79|2747.24|2747.24|2746.72|2746.72|0
1634049680000|2021-10-12 14:41:20|2746.84|2746.84|2746.29|2746.29|2746.84|2746.84|2746.29|2746.29|0
1634049700000|2021-10-12 14:41:40|2746.33|2746.33|2746.46|2746.46|2746.46|2746.46|2746.33|2746.33|0
1634049710000|2021-10-12 14:41:50|2746.39|2746.39|2746.53|2746.53|2746.53|2746.53|2746.39|2746.39|0
1634049720000|2021-10-12 14:42:00|2746.39|2746.39|2746.73|2746.73|2746.73|2746.73|2746.39|2746.39|0
1634049730000|2021-10-12 14:42:10|2746.81|2746.81|2746.93|2746.93|2746.93|2746.93|2746.81|2746.81|0
1634049740000|2021-10-12 14:42:20|2746.96|2746.96|2746.66|2746.66|2746.96|2746.96|2746.66|2746.66|0
1634049750000|2021-10-12 14:42:30|2746.7|2746.7|2746.7|2746.7|2746.7|2746.7|2746.7|2746.7|0
1634049770000|2021-10-12 14:42:50|2747.06|2747.06|2747.17|2747.17|2747.17|2747.17|2747.06|2747.06|0
1634049780000|2021-10-12 14:43:00|2747.27|2747.27|2747.66|2747.66|2747.66|2747.66|2747.27|2747.27|0
1634049790000|2021-10-12 14:43:10|2747.8|2747.8|2747.82|2747.82|2747.82|2747.82|2747.76|2747.76|0
1634049800000|2021-10-12 14:43:20|2747.76|2747.76|2747.76|2747.76|2747.76|2747.76|2747.76|2747.76|0
1634049810000|2021-10-12 14:43:30|2747.82|2747.82|2747.97|2747.97|2747.97|2747.97|2747.82|2747.82|0
1634049820000|2021-10-12 14:43:40|2747.98|2747.98|2747.82|2747.82|2747.98|2747.98|2747.82|2747.82|0
1634049830000|2021-10-12 14:43:50|2747.77|2747.77|2747.77|2747.77|2747.77|2747.77|2747.77|2747.77|0
1634049840000|2021-10-12 14:44:00|2747.64|2747.64|2747.64|2747.64|2747.64|2747.64|2747.64|2747.64|0
1634049850000|2021-10-12 14:44:10|2747.5|2747.5|2747.5|2747.5|2747.5|2747.5|2747.5|2747.5|0
1634049870000|2021-10-12 14:44:30|2747.1|2747.1|2746.98|2746.98|2747.1|2747.1|2746.98|2746.98|0
1634049880000|2021-10-12 14:44:40|2746.94|2746.94|2746.94|2746.94|2746.94|2746.94|2746.94|2746.94|0
1634049890000|2021-10-12 14:44:50|2746.89|2746.89|2746.65|2746.65|2746.89|2746.89|2746.65|2746.65|0
1634049900000|2021-10-12 14:45:00|2746.76|2746.76|2746.72|2746.72|2746.76|2746.76|2746.65|2746.65|0
1634049920000|2021-10-12 14:45:20|2746.84|2746.84|2746.84|2746.84|2746.84|2746.84|2746.84|2746.84|0
1634049930000|2021-10-12 14:45:30|2746.88|2746.88|2747|2747|2747|2747|2746.88|2746.88|0
1634049940000|2021-10-12 14:45:40|2747.07|2747.07|2747.07|2747.07|2747.07|2747.07|2747.07|2747.07|0
1634049950000|2021-10-12 14:45:50|2747.17|2747.17|2747.26|2747.26|2747.26|2747.26|2747.17|2747.17|0
1634049960000|2021-10-12 14:46:00|2747.33|2747.33|2747.46|2747.46|2747.46|2747.46|2747.33|2747.33|0
1634049970000|2021-10-12 14:46:10|2747.56|2747.56|2747.75|2747.75|2747.75|2747.75|2747.56|2747.56|0
1634049980000|2021-10-12 14:46:20|2747.73|2747.73|2747.73|2747.73|2747.73|2747.73|2747.73|2747.73|0
1634049990000|2021-10-12 14:46:30|2747.68|2747.68|2747.64|2747.64|2747.68|2747.68|2747.64|2747.64|0
1634050000000|2021-10-12 14:46:40|2747.58|2747.58|2747.53|2747.53|2747.58|2747.58|2747.53|2747.53|0
1634050010000|2021-10-12 14:46:50|2747.51|2747.51|2747.48|2747.48|2747.53|2747.53|2747.48|2747.48|0
1634050020000|2021-10-12 14:47:00|2747.58|2747.58|2747.58|2747.58|2747.58|2747.58|2747.58|2747.58|0
1634050030000|2021-10-12 14:47:10|2747.68|2747.68|2747.72|2747.72|2747.72|2747.72|2747.68|2747.68|0
1634050050000|2021-10-12 14:47:30|2747.87|2747.87|2747.92|2747.92|2747.92|2747.92|2747.87|2747.87|0
1634050060000|2021-10-12 14:47:40|2747.95|2747.95|2747.95|2747.95|2747.95|2747.95|2747.95|2747.95|0
1634050070000|2021-10-12 14:47:50|2747.89|2747.89|2747.89|2747.89|2747.89|2747.89|2747.89|2747.89|0
1634050090000|2021-10-12 14:48:10|2748.03|2748.03|2748.07|2748.07|2748.14|2748.14|2748.03|2748.03|0
1634050100000|2021-10-12 14:48:20|2748.13|2748.13|2747.89|2747.89|2748.13|2748.13|2747.89|2747.89|0
1634050110000|2021-10-12 14:48:30|2748.09|2748.09|2748.09|2748.09|2748.15|2748.15|2748.04|2748.04|0
1634050120000|2021-10-12 14:48:40|2748.2|2748.2|2748.2|2748.2|2748.2|2748.2|2748.2|2748.2|0
1634050130000|2021-10-12 14:48:50|2748.13|2748.13|2748.05|2748.05|2748.13|2748.13|2748.05|2748.05|0
1634050140000|2021-10-12 14:49:00|2748.11|2748.11|2748.13|2748.13|2748.23|2748.23|2748.11|2748.11|0
1634050150000|2021-10-12 14:49:10|2748.06|2748.06|2748.31|2748.31|2748.34|2748.34|2748.06|2748.06|0
1634050170000|2021-10-12 14:49:30|2748.25|2748.25|2748.18|2748.18|2748.25|2748.25|2748.18|2748.18|0
1634050180000|2021-10-12 14:49:40|2748.12|2748.12|2748.12|2748.12|2748.12|2748.12|2748.12|2748.12|0
1634050190000|2021-10-12 14:49:50|2747.99|2747.99|2747.86|2747.86|2747.99|2747.99|2747.86|2747.86|0
1634050200000|2021-10-12 14:50:00|2748.01|2748.01|2747.76|2747.76|2748.01|2748.01|2747.76|2747.76|0
1634050210000|2021-10-12 14:50:10|2747.71|2747.71|2747.85|2747.85|2747.85|2747.85|2747.71|2747.71|0
1634050220000|2021-10-12 14:50:20|2747.8|2747.8|2747.8|2747.8|2747.8|2747.8|2747.8|2747.8|0
1634050230000|2021-10-12 14:50:30|2747.86|2747.86|2748.01|2748.01|2748.16|2748.16|2747.86|2747.86|0
1634050240000|2021-10-12 14:50:40|2748.05|2748.05|2747.94|2747.94|2748.15|2748.15|2747.94|2747.94|0
1634050250000|2021-10-12 14:50:50|2747.98|2747.98|2748.04|2748.04|2748.04|2748.04|2747.98|2747.98|0
1634050280000|2021-10-12 14:51:20|2747.9|2747.9|2747.78|2747.78|2747.9|2747.9|2747.78|2747.78|0
1634050290000|2021-10-12 14:51:30|2747.99|2747.99|2747.78|2747.78|2747.99|2747.99|2747.78|2747.78|0
1634050300000|2021-10-12 14:51:40|2747.89|2747.89|2747.8|2747.8|2747.89|2747.89|2747.8|2747.8|0
1634050310000|2021-10-12 14:51:50|2747.68|2747.68|2747.8|2747.8|2747.8|2747.8|2747.68|2747.68|0
1634050320000|2021-10-12 14:52:00|2747.7|2747.7|2747.93|2747.93|2747.93|2747.93|2747.7|2747.7|0
1634050330000|2021-10-12 14:52:10|2747.82|2747.82|2747.76|2747.76|2747.82|2747.82|2747.76|2747.76|0
1634050340000|2021-10-12 14:52:20|2747.72|2747.72|2747.69|2747.69|2747.72|2747.72|2747.69|2747.69|0
1634050350000|2021-10-12 14:52:30|2747.7|2747.7|2747.91|2747.91|2747.94|2747.94|2747.7|2747.7|0
1634050360000|2021-10-12 14:52:40|2747.81|2747.81|2747.85|2747.85|2747.91|2747.91|2747.81|2747.81|0
1634050370000|2021-10-12 14:52:50|2747.61|2747.61|2747.01|2747.01|2747.61|2747.61|2747.01|2747.01|0
1634050380000|2021-10-12 14:53:00|2746.94|2746.94|2746.94|2746.94|2746.94|2746.94|2746.94|2746.94|0
1634050390000|2021-10-12 14:53:10|2747.01|2747.01|2746.94|2746.94|2747.01|2747.01|2746.94|2746.94|0
1634050400000|2021-10-12 14:53:20|2746.83|2746.83|2746.82|2746.82|2746.88|2746.88|2746.82|2746.82|0
1634050410000|2021-10-12 14:53:30|2746.67|2746.67|2746.74|2746.74|2746.79|2746.79|2746.62|2746.62|0
1634050420000|2021-10-12 14:53:40|2746.79|2746.79|2746.79|2746.79|2746.79|2746.79|2746.73|2746.73|0
1634050440000|2021-10-12 14:54:00|2746.74|2746.74|2747.05|2747.05|2747.05|2747.05|2746.74|2746.74|0
1634050460000|2021-10-12 14:54:20|2747.15|2747.15|2747.15|2747.15|2747.15|2747.15|2747.15|2747.15|0
1634050470000|2021-10-12 14:54:30|2747.09|2747.09|2747.09|2747.09|2747.09|2747.09|2747.09|2747.09|0
1634050480000|2021-10-12 14:54:40|2747.21|2747.21|2747.31|2747.31|2747.41|2747.41|2747.21|2747.21|0
1634050490000|2021-10-12 14:54:50|2747.2|2747.2|2747.11|2747.11|2747.2|2747.2|2747.11|2747.11|0
1634050500000|2021-10-12 14:55:00|2746.98|2746.98|2746.86|2746.86|2746.98|2746.98|2746.86|2746.86|0
1634050510000|2021-10-12 14:55:10|2746.97|2746.97|2746.89|2746.89|2746.97|2746.97|2746.89|2746.89|0
1634050520000|2021-10-12 14:55:20|2746.82|2746.82|2746.82|2746.82|2746.82|2746.82|2746.79|2746.79|0
1634050530000|2021-10-12 14:55:30|2746.94|2746.94|2747.01|2747.01|2747.01|2747.01|2746.94|2746.94|0
1634050540000|2021-10-12 14:55:40|2747.07|2747.07|2747.07|2747.07|2747.07|2747.07|2747.07|2747.07|0
1634050550000|2021-10-12 14:55:50|2747.06|2747.06|2747.08|2747.08|2747.2|2747.2|2747.06|2747.06|0
1634050560000|2021-10-12 14:56:00|2747.14|2747.14|2747.35|2747.35|2747.35|2747.35|2747.14|2747.14|0
1634050570000|2021-10-12 14:56:10|2747.45|2747.45|2747.45|2747.45|2747.55|2747.55|2747.45|2747.45|0
1634050590000|2021-10-12 14:56:30|2747.39|2747.39|2747.45|2747.45|2747.45|2747.45|2747.39|2747.39|0
1634050600000|2021-10-12 14:56:40|2747.4|2747.4|2747.4|2747.4|2747.4|2747.4|2747.4|2747.4|0
1634050620000|2021-10-12 14:57:00|2747.5|2747.5|2747.6|2747.6|2747.6|2747.6|2747.5|2747.5|0
1634050630000|2021-10-12 14:57:10|2747.85|2747.85|2747.72|2747.72|2747.85|2747.85|2747.72|2747.72|0
1634050640000|2021-10-12 14:57:20|2747.66|2747.66|2747.66|2747.66|2747.66|2747.66|2747.66|2747.66|0
1634050650000|2021-10-12 14:57:30|2747.72|2747.72|2747.85|2747.85|2747.85|2747.85|2747.72|2747.72|0
1634050660000|2021-10-12 14:57:40|2747.92|2747.92|2748.06|2748.06|2748.06|2748.06|2747.92|2747.92|0
1634050670000|2021-10-12 14:57:50|2747.96|2747.96|2748.02|2748.02|2748.06|2748.06|2747.96|2747.96|0
1634050690000|2021-10-12 14:58:10|2747.91|2747.91|2747.89|2747.89|2747.91|2747.91|2747.89|2747.89|0
1634050720000|2021-10-12 14:58:40|2747.75|2747.75|2747.42|2747.42|2747.75|2747.75|2747.42|2747.42|0
1634050730000|2021-10-12 14:58:50|2747.32|2747.32|2747.31|2747.31|2747.32|2747.32|2747.08|2747.08|0
1634050740000|2021-10-12 14:59:00|2747.17|2747.17|2747.22|2747.22|2747.22|2747.22|2747.17|2747.17|0
1634050750000|2021-10-12 14:59:10|2747.29|2747.29|2747.29|2747.29|2747.29|2747.29|2747.29|2747.29|0
1634050760000|2021-10-12 14:59:20|2747.31|2747.31|2747.24|2747.24|2747.31|2747.31|2747.24|2747.24|0
1634050770000|2021-10-12 14:59:30|2747.2|2747.2|2747.2|2747.2|2747.2|2747.2|2747.2|2747.2|0
1634050780000|2021-10-12 14:59:40|2747.1|2747.1|2747.02|2747.02|2747.1|2747.1|2746.89|2746.89|0
1634050790000|2021-10-12 14:59:50|2746.98|2746.98|2746.58|2746.58|2746.98|2746.98|2746.58|2746.58|0
1634050800000|2021-10-12 15:00:00|2746.65|2746.65|2746.31|2746.31|2746.65|2746.65|2746.31|2746.31|0
1634050810000|2021-10-12 15:00:10|2746.54|2746.54|2746.98|2746.98|2747.09|2747.09|2746.54|2746.54|0
1634050820000|2021-10-12 15:00:20|2747.04|2747.04|2747.08|2747.08|2747.08|2747.08|2746.94|2746.94|0
1634050830000|2021-10-12 15:00:30|2747.2|2747.2|2747.53|2747.53|2747.53|2747.53|2747.2|2747.2|0
1634050840000|2021-10-12 15:00:40|2747.46|2747.46|2747.46|2747.46|2747.46|2747.46|2747.46|2747.46|0
1634050850000|2021-10-12 15:00:50|2747.56|2747.56|2747.55|2747.55|2747.58|2747.58|2747.55|2747.55|0
1634050860000|2021-10-12 15:01:00|2747.48|2747.48|2747.42|2747.42|2747.48|2747.48|2747.37|2747.37|0
1634050870000|2021-10-12 15:01:10|2747.25|2747.25|2747.04|2747.04|2747.25|2747.25|2747.04|2747.04|0
1634050880000|2021-10-12 15:01:20|2746.9|2746.9|2746.65|2746.65|2746.9|2746.9|2746.65|2746.65|0
1634050890000|2021-10-12 15:01:30|2746.59|2746.59|2746.59|2746.59|2746.59|2746.59|2746.59|2746.59|0
1634050900000|2021-10-12 15:01:40|2746.49|2746.49|2746.49|2746.49|2746.49|2746.49|2746.49|2746.49|0
1634050910000|2021-10-12 15:01:50|2746.55|2746.55|2746.65|2746.65|2746.65|2746.65|2746.55|2746.55|0
1634050920000|2021-10-12 15:02:00|2746.78|2746.78|2746.78|2746.78|2746.88|2746.88|2746.78|2746.78|0
1634050940000|2021-10-12 15:02:20|2746.84|2746.84|2746.97|2746.97|2746.97|2746.97|2746.84|2746.84|0
1634050950000|2021-10-12 15:02:30|2746.94|2746.94|2746.9|2746.9|2746.94|2746.94|2746.9|2746.9|0
1634050980000|2021-10-12 15:03:00|2746.96|2746.96|2747.01|2747.01|2747.01|2747.01|2746.96|2746.96|0
1634050990000|2021-10-12 15:03:10|2746.96|2746.96|2746.96|2746.96|2747.01|2747.01|2746.96|2746.96|0
1634051000000|2021-10-12 15:03:20|2746.85|2746.85|2746.85|2746.85|2746.92|2746.92|2746.85|2746.85|0
1634051040000|2021-10-12 15:04:00|2746.99|2746.99|2746.83|2746.83|2746.99|2746.99|2746.83|2746.83|0
1634051050000|2021-10-12 15:04:10|2746.81|2746.81|2746.81|2746.81|2746.81|2746.81|2746.6|2746.6|0
1634051080000|2021-10-12 15:04:40|2746.85|2746.85|2746.96|2746.96|2746.96|2746.96|2746.79|2746.79|0
1634051090000|2021-10-12 15:04:50|2746.9|2746.9|2747.18|2747.18|2747.18|2747.18|2746.9|2746.9|0
1634051100000|2021-10-12 15:05:00|2747.23|2747.23|2747.23|2747.23|2747.23|2747.23|2747.23|2747.23|0
1634051120000|2021-10-12 15:05:20|2747.38|2747.38|2747.56|2747.56|2747.56|2747.56|2747.38|2747.38|0
1634051130000|2021-10-12 15:05:30|2747.62|2747.62|2747.96|2747.96|2747.96|2747.96|2747.62|2747.62|0
1634051140000|2021-10-12 15:05:40|2747.91|2747.91|2748.09|2748.09|2748.09|2748.09|2747.91|2747.91|0
1634051150000|2021-10-12 15:05:50|2748.23|2748.23|2748.39|2748.39|2748.39|2748.39|2748.23|2748.23|0
1634051160000|2021-10-12 15:06:00|2748.43|2748.43|2748.59|2748.59|2748.59|2748.59|2748.43|2748.43|0
1634051170000|2021-10-12 15:06:10|2748.53|2748.53|2748.59|2748.59|2748.59|2748.59|2748.53|2748.53|0
1634051180000|2021-10-12 15:06:20|2748.65|2748.65|2748.65|2748.65|2748.65|2748.65|2748.65|2748.65|0
1634051190000|2021-10-12 15:06:30|2748.5|2748.5|2748.63|2748.63|2748.63|2748.63|2748.5|2748.5|0
1634051200000|2021-10-12 15:06:40|2748.73|2748.73|2748.87|2748.87|2748.87|2748.87|2748.73|2748.73|0
1634051210000|2021-10-12 15:06:50|2748.93|2748.93|2748.77|2748.77|2748.93|2748.93|2748.77|2748.77|0
1634051220000|2021-10-12 15:07:00|2748.83|2748.83|2748.64|2748.64|2748.83|2748.83|2748.64|2748.64|0
1634051230000|2021-10-12 15:07:10|2748.77|2748.77|2748.73|2748.73|2748.77|2748.77|2748.67|2748.67|0
1634051240000|2021-10-12 15:07:20|2748.61|2748.61|2748|2748|2748.61|2748.61|2748|2748|0
1634051250000|2021-10-12 15:07:30|2747.97|2747.97|2747.75|2747.75|2747.97|2747.97|2747.75|2747.75|0
1634051280000|2021-10-12 15:08:00|2747.79|2747.79|2747.64|2747.64|2747.79|2747.79|2747.64|2747.64|0
1634051290000|2021-10-12 15:08:10|2747.4|2747.4|2747.56|2747.56|2747.56|2747.56|2747.4|2747.4|0
1634051300000|2021-10-12 15:08:20|2747.5|2747.5|2747.33|2747.33|2747.56|2747.56|2747.21|2747.21|0
1634051310000|2021-10-12 15:08:30|2747.44|2747.44|2747.38|2747.38|2747.44|2747.44|2747.38|2747.38|0
1634051320000|2021-10-12 15:08:40|2747.48|2747.48|2747.43|2747.43|2747.48|2747.48|2747.43|2747.43|0
1634051330000|2021-10-12 15:08:50|2747.37|2747.37|2747.22|2747.22|2747.37|2747.37|2747.09|2747.09|0
1634051340000|2021-10-12 15:09:00|2747.32|2747.32|2747.5|2747.5|2747.76|2747.76|2747.32|2747.32|0
1634051350000|2021-10-12 15:09:10|2747.45|2747.45|2747.49|2747.49|2747.56|2747.56|2747.45|2747.45|0
1634051360000|2021-10-12 15:09:20|2747.44|2747.44|2747.81|2747.81|2747.81|2747.81|2747.43|2747.43|0
1634051380000|2021-10-12 15:09:40|2747.88|2747.88|2748.01|2748.01|2748.01|2748.01|2747.88|2747.88|0
1634051390000|2021-10-12 15:09:50|2747.9|2747.9|2747.95|2747.95|2747.95|2747.95|2747.9|2747.9|0
1634051400000|2021-10-12 15:10:00|2748.01|2748.01|2748.09|2748.09|2748.09|2748.09|2748.01|2748.01|0
1634051410000|2021-10-12 15:10:10|2747.95|2747.95|2748.01|2748.01|2748.01|2748.01|2747.95|2747.95|0
1634051420000|2021-10-12 15:10:20|2747.96|2747.96|2747.99|2747.99|2747.99|2747.99|2747.96|2747.96|0
1634051430000|2021-10-12 15:10:30|2747.85|2747.85|2747.78|2747.78|2747.85|2747.85|2747.78|2747.78|0
1634051450000|2021-10-12 15:10:50|2747.64|2747.64|2747.47|2747.47|2747.64|2747.64|2747.47|2747.47|0
1634051460000|2021-10-12 15:11:00|2747.51|2747.51|2747.37|2747.37|2747.51|2747.51|2747.37|2747.37|0
1634051470000|2021-10-12 15:11:10|2747.43|2747.43|2747.56|2747.56|2747.56|2747.56|2747.43|2747.43|0
1634051490000|2021-10-12 15:11:30|2747.84|2747.84|2747.9|2747.9|2747.9|2747.9|2747.84|2747.84|0
1634051500000|2021-10-12 15:11:40|2748.02|2748.02|2748.01|2748.01|2748.11|2748.11|2747.97|2747.97|0
1634051510000|2021-10-12 15:11:50|2748.13|2748.13|2748.12|2748.12|2748.13|2748.13|2748.07|2748.07|0
1634051520000|2021-10-12 15:12:00|2748.07|2748.07|2747.92|2747.92|2748.07|2748.07|2747.92|2747.92|0
1634051530000|2021-10-12 15:12:10|2747.72|2747.72|2747.72|2747.72|2747.72|2747.72|2747.72|2747.72|0
1634051540000|2021-10-12 15:12:20|2747.82|2747.82|2747.74|2747.74|2747.89|2747.89|2747.74|2747.74|0
1634051550000|2021-10-12 15:12:30|2747.76|2747.76|2747.48|2747.48|2747.76|2747.76|2747.48|2747.48|0
1634051560000|2021-10-12 15:12:40|2747.28|2747.28|2747.28|2747.28|2747.28|2747.28|2747.28|2747.28|0
1634051570000|2021-10-12 15:12:50|2747.21|2747.21|2747.01|2747.01|2747.21|2747.21|2747.01|2747.01|0
1634051580000|2021-10-12 15:13:00|2746.98|2746.98|2747.04|2747.04|2747.04|2747.04|2746.98|2746.98|0
1634051590000|2021-10-12 15:13:10|2747.1|2747.1|2747.4|2747.4|2747.4|2747.4|2747.1|2747.1|0
1634051600000|2021-10-12 15:13:20|2747.25|2747.25|2747.22|2747.22|2747.25|2747.25|2747.22|2747.22|0
1634051610000|2021-10-12 15:13:30|2747.28|2747.28|2747.32|2747.32|2747.32|2747.32|2747.28|2747.28|0
1634051620000|2021-10-12 15:13:40|2747.42|2747.42|2747.42|2747.42|2747.42|2747.42|2747.42|2747.42|0
1634051640000|2021-10-12 15:14:00|2747.5|2747.5|2747.35|2747.35|2747.5|2747.5|2747.35|2747.35|0
1634051650000|2021-10-12 15:14:10|2747.29|2747.29|2747.15|2747.15|2747.29|2747.29|2747.15|2747.15|0
1634051660000|2021-10-12 15:14:20|2747.2|2747.2|2747.29|2747.29|2747.36|2747.36|2747.2|2747.2|0
1634051680000|2021-10-12 15:14:40|2747.23|2747.23|2747.23|2747.23|2747.23|2747.23|2747.23|2747.23|0
1634051690000|2021-10-12 15:14:50|2747.11|2747.11|2747.11|2747.11|2747.11|2747.11|2747.11|2747.11|0
1634051700000|2021-10-12 15:15:00|2747.15|2747.15|2747.22|2747.22|2747.43|2747.43|2747.15|2747.15|0
1634051710000|2021-10-12 15:15:10|2747.29|2747.29|2747.29|2747.29|2747.29|2747.29|2747.29|2747.29|0
1634051720000|2021-10-12 15:15:20|2747.36|2747.36|2747.36|2747.36|2747.36|2747.36|2747.36|2747.36|0
1634051730000|2021-10-12 15:15:30|2747.32|2747.32|2747.32|2747.32|2747.32|2747.32|2747.32|2747.32|0
1634051740000|2021-10-12 15:15:40|2747.18|2747.18|2747.18|2747.18|2747.18|2747.18|2747.18|2747.18|0
1634051750000|2021-10-12 15:15:50|2747.13|2747.13|2746.92|2746.92|2747.18|2747.18|2746.92|2746.92|0
1634051770000|2021-10-12 15:16:10|2746.65|2746.65|2746.62|2746.62|2746.65|2746.65|2746.62|2746.62|0
1634051790000|2021-10-12 15:16:30|2746.6|2746.6|2746.6|2746.6|2746.6|2746.6|2746.6|2746.6|0
1634051810000|2021-10-12 15:16:50|2746.66|2746.66|2746.67|2746.67|2746.67|2746.67|2746.6|2746.6|0
1634051820000|2021-10-12 15:17:00|2746.79|2746.79|2746.79|2746.79|2746.79|2746.79|2746.79|2746.79|0
1634051830000|2021-10-12 15:17:10|2746.7|2746.7|2746.51|2746.51|2746.7|2746.7|2746.51|2746.51|0
1634051840000|2021-10-12 15:17:20|2746.48|2746.48|2746.46|2746.46|2746.48|2746.48|2746.46|2746.46|0
1634051850000|2021-10-12 15:17:30|2746.48|2746.48|2746.58|2746.58|2746.58|2746.58|2746.48|2746.48|0
1634051860000|2021-10-12 15:17:40|2746.56|2746.56|2746.56|2746.56|2746.56|2746.56|2746.56|2746.56|0
1634051870000|2021-10-12 15:17:50|2746.54|2746.54|2746.58|2746.58|2746.58|2746.58|2746.54|2746.54|0
1634051880000|2021-10-12 15:18:00|2746.52|2746.52|2746.52|2746.52|2746.52|2746.52|2746.52|2746.52|0
1634051900000|2021-10-12 15:18:20|2746.72|2746.72|2746.77|2746.77|2746.77|2746.77|2746.72|2746.72|0
1634051910000|2021-10-12 15:18:30|2746.63|2746.63|2746.63|2746.63|2746.63|2746.63|2746.63|2746.63|0
1634051920000|2021-10-12 15:18:40|2746.57|2746.57|2746.61|2746.61|2746.61|2746.61|2746.57|2746.57|0
1634051930000|2021-10-12 15:18:50|2746.66|2746.66|2746.66|2746.66|2746.66|2746.66|2746.66|2746.66|0
1634051940000|2021-10-12 15:19:00|2746.73|2746.73|2746.56|2746.56|2746.73|2746.73|2746.53|2746.53|0
1634051950000|2021-10-12 15:19:10|2746.51|2746.51|2746.51|2746.51|2746.51|2746.51|2746.51|2746.51|0
1634051960000|2021-10-12 15:19:20|2746.63|2746.63|2746.63|2746.63|2746.63|2746.63|2746.63|2746.63|0
1634051970000|2021-10-12 15:19:30|2746.7|2746.7|2747.14|2747.14|2747.14|2747.14|2746.7|2746.7|0
1634051980000|2021-10-12 15:19:40|2746.89|2746.89|2746.77|2746.77|2746.89|2746.89|2746.77|2746.77|0
1634051990000|2021-10-12 15:19:50|2746.98|2746.98|2746.98|2746.98|2746.98|2746.98|2746.98|2746.98|0
1634052000000|2021-10-12 15:20:00|2747.04|2747.04|2747.08|2747.08|2747.08|2747.08|2747.04|2747.04|0
1634052010000|2021-10-12 15:20:10|2747.03|2747.03|2746.9|2746.9|2747.03|2747.03|2746.9|2746.9|0
1634052020000|2021-10-12 15:20:20|2747.05|2747.05|2747.05|2747.05|2747.05|2747.05|2747.05|2747.05|0
1634052030000|2021-10-12 15:20:30|2747.12|2747.12|2746.64|2746.64|2747.12|2747.12|2746.64|2746.64|0
1634052040000|2021-10-12 15:20:40|2746.78|2746.78|2746.78|2746.78|2746.78|2746.78|2746.78|2746.78|0
1634052050000|2021-10-12 15:20:50|2746.72|2746.72|2746.87|2746.87|2746.87|2746.87|2746.72|2746.72|0
1634052060000|2021-10-12 15:21:00|2746.92|2746.92|2746.86|2746.86|2746.92|2746.92|2746.86|2746.86|0
1634052070000|2021-10-12 15:21:10|2747|2747|2747.07|2747.07|2747.07|2747.07|2746.95|2746.95|0
1634052080000|2021-10-12 15:21:20|2747.17|2747.17|2747.36|2747.36|2747.36|2747.36|2747.17|2747.17|0
1634052090000|2021-10-12 15:21:30|2747.21|2747.21|2747.21|2747.21|2747.21|2747.21|2747.21|2747.21|0
1634052100000|2021-10-12 15:21:40|2747.28|2747.28|2747.28|2747.28|2747.28|2747.28|2747.28|2747.28|0
1634052110000|2021-10-12 15:21:50|2747.32|2747.32|2747.32|2747.32|2747.32|2747.32|2747.32|2747.32|0
1634052120000|2021-10-12 15:22:00|2747.25|2747.25|2747.03|2747.03|2747.25|2747.25|2747.03|2747.03|0
1634052130000|2021-10-12 15:22:10|2747.1|2747.1|2745.7|2745.7|2747.1|2747.1|2745.7|2745.7|0
1634052140000|2021-10-12 15:22:20|2745.82|2745.82|2745.77|2745.77|2745.82|2745.82|2745.65|2745.65|0
1634052150000|2021-10-12 15:22:30|2745.71|2745.71|2745.77|2745.77|2745.83|2745.83|2745.71|2745.71|0
1634052170000|2021-10-12 15:22:50|2745.69|2745.69|2745.23|2745.23|2745.77|2745.77|2745.08|2745.08|0
1634052180000|2021-10-12 15:23:00|2745.18|2745.18|2745.19|2745.19|2745.23|2745.23|2745.17|2745.17|0
1634052190000|2021-10-12 15:23:10|2745.34|2745.34|2744.34|2744.34|2745.34|2745.34|2744.34|2744.34|0
1634052200000|2021-10-12 15:23:20|2744.28|2744.28|2744.43|2744.43|2744.43|2744.43|2744.28|2744.28|0
1634052210000|2021-10-12 15:23:30|2744.54|2744.54|2744.93|2744.93|2744.93|2744.93|2744.54|2744.54|0
1634052220000|2021-10-12 15:23:40|2744.79|2744.79|2745.06|2745.06|2745.06|2745.06|2744.73|2744.73|0
1634052230000|2021-10-12 15:23:50|2744.95|2744.95|2745.01|2745.01|2745.01|2745.01|2744.95|2744.95|0
1634052240000|2021-10-12 15:24:00|2745.08|2745.08|2745.23|2745.23|2745.23|2745.23|2745.08|2745.08|0
1634052250000|2021-10-12 15:24:10|2745.29|2745.29|2745.41|2745.41|2745.41|2745.41|2745.29|2745.29|0
1634052280000|2021-10-12 15:24:40|2745.52|2745.52|2745.58|2745.58|2745.58|2745.58|2745.52|2745.52|0
1634052290000|2021-10-12 15:24:50|2745.72|2745.72|2745.74|2745.74|2745.74|2745.74|2745.72|2745.72|0
1634052300000|2021-10-12 15:25:00|2745.78|2745.78|2745.78|2745.78|2745.78|2745.78|2745.78|2745.78|0
1634052310000|2021-10-12 15:25:10|2745.9|2745.9|2745.97|2745.97|2746.04|2746.04|2745.83|2745.83|0
1634052320000|2021-10-12 15:25:20|2746.12|2746.12|2745.92|2745.92|2746.12|2746.12|2745.92|2745.92|0
1634052340000|2021-10-12 15:25:40|2745.86|2745.86|2745.75|2745.75|2745.92|2745.92|2745.75|2745.75|0
1634052350000|2021-10-12 15:25:50|2745.81|2745.81|2745.67|2745.67|2745.81|2745.81|2745.67|2745.67|0
1634052360000|2021-10-12 15:26:00|2745.47|2745.47|2745.49|2745.49|2745.53|2745.53|2745.47|2745.47|0
1634052370000|2021-10-12 15:26:10|2745.61|2745.61|2745.64|2745.64|2745.64|2745.64|2745.61|2745.61|0
1634052390000|2021-10-12 15:26:30|2745.6|2745.6|2745.71|2745.71|2745.71|2745.71|2745.6|2745.6|0
1634052400000|2021-10-12 15:26:40|2745.65|2745.65|2745.75|2745.75|2746|2746|2745.59|2745.59|0
1634052410000|2021-10-12 15:26:50|2745.65|2745.65|2745.4|2745.4|2745.65|2745.65|2745.4|2745.4|0
1634052420000|2021-10-12 15:27:00|2745.53|2745.53|2745.47|2745.47|2745.53|2745.53|2745.41|2745.41|0
1634052430000|2021-10-12 15:27:10|2745.41|2745.41|2745.41|2745.41|2745.41|2745.41|2745.41|2745.41|0
1634052440000|2021-10-12 15:27:20|2745.34|2745.34|2745.34|2745.34|2745.34|2745.34|2745.34|2745.34|0
1634052450000|2021-10-12 15:27:30|2745.24|2745.24|2745.12|2745.12|2745.24|2745.24|2745.07|2745.07|0
1634052460000|2021-10-12 15:27:40|2745.06|2745.06|2744.95|2744.95|2745.12|2745.12|2744.95|2744.95|0
1634052470000|2021-10-12 15:27:50|2744.89|2744.89|2744.98|2744.98|2745.09|2745.09|2744.61|2744.61|0
1634052480000|2021-10-12 15:28:00|2744.94|2744.94|2745.03|2745.03|2745.03|2745.03|2744.83|2744.83|0
1634052490000|2021-10-12 15:28:10|2745.15|2745.15|2745.2|2745.2|2745.2|2745.2|2744.83|2744.83|0
1634052500000|2021-10-12 15:28:20|2745.27|2745.27|2745.27|2745.27|2745.27|2745.27|2745.27|2745.27|0
1634052510000|2021-10-12 15:28:30|2745.25|2745.25|2745.22|2745.22|2745.47|2745.47|2745.22|2745.22|0
1634052520000|2021-10-12 15:28:40|2745.16|2745.16|2745.62|2745.62|2745.62|2745.62|2745.16|2745.16|0
1634052530000|2021-10-12 15:28:50|2745.76|2745.76|2745.98|2745.98|2745.98|2745.98|2745.76|2745.76|0
1634052540000|2021-10-12 15:29:00|2746.04|2746.04|2746.03|2746.03|2746.3|2746.3|2745.97|2745.97|0
1634052550000|2021-10-12 15:29:10|2746.14|2746.14|2745.96|2745.96|2746.14|2746.14|2745.96|2745.96|0
1634052560000|2021-10-12 15:29:20|2746.11|2746.11|2745.89|2745.89|2746.11|2746.11|2745.89|2745.89|0
1634052570000|2021-10-12 15:29:30|2745.84|2745.84|2745.89|2745.89|2746.02|2746.02|2745.79|2745.79|0
1634052580000|2021-10-12 15:29:40|2745.95|2745.95|2744.63|2744.63|2746.01|2746.01|2744.44|2744.44|0
1634052590000|2021-10-12 15:29:50|2744.68|2744.68|2744.91|2744.91|2745.05|2745.05|2744.5|2744.5|0
1634109300000|2021-10-13 07:15:00|2750.74|2750.74|2752.58|2752.58|2752.83|2752.83|2750.74|2750.74|0
1634109310000|2021-10-13 07:15:10|2752.78|2752.78|2752.84|2752.84|2752.97|2752.97|2752.7|2752.7|0
1634109320000|2021-10-13 07:15:20|2752.97|2752.97|2753.1|2753.1|2753.25|2753.25|2752.97|2752.97|0
1634109330000|2021-10-13 07:15:30|2752.98|2752.98|2752.86|2752.86|2752.98|2752.98|2752.86|2752.86|0
1634109340000|2021-10-13 07:15:40|2752.35|2752.35|2752.11|2752.11|2752.35|2752.35|2752.11|2752.11|0
1634109350000|2021-10-13 07:15:50|2752.16|2752.16|2752.31|2752.31|2752.31|2752.31|2751.72|2751.72|0
1634109360000|2021-10-13 07:16:00|2752.18|2752.18|2752.18|2752.18|2752.18|2752.18|2752.18|2752.18|0
1634109380000|2021-10-13 07:16:20|2752.03|2752.03|2752.03|2752.03|2752.03|2752.03|2752.03|2752.03|0
1634109390000|2021-10-13 07:16:30|2752.15|2752.15|2752.15|2752.15|2752.15|2752.15|2752.15|2752.15|0
1634109400000|2021-10-13 07:16:40|2751.95|2751.95|2752.28|2752.28|2752.28|2752.28|2751.95|2751.95|0
1634109410000|2021-10-13 07:16:50|2751.98|2751.98|2751.98|2751.98|2751.98|2751.98|2751.98|2751.98|0
1634109420000|2021-10-13 07:17:00|2752.26|2752.26|2752.37|2752.37|2752.37|2752.37|2752.15|2752.15|0
1634109430000|2021-10-13 07:17:10|2752.1|2752.1|2752.51|2752.51|2752.51|2752.51|2751.93|2751.93|0
1634109440000|2021-10-13 07:17:20|2752.14|2752.14|2751.55|2751.55|2752.14|2752.14|2751.55|2751.55|0
1634109450000|2021-10-13 07:17:30|2751.5|2751.5|2749.75|2749.75|2751.5|2751.5|2749.75|2749.75|0
1634109460000|2021-10-13 07:17:40|2749.89|2749.89|2749.83|2749.83|2749.95|2749.95|2749.83|2749.83|0
1634109470000|2021-10-13 07:17:50|2749.95|2749.95|2749.71|2749.71|2749.95|2749.95|2749.71|2749.71|0
1634109480000|2021-10-13 07:18:00|2749.6|2749.6|2749.55|2749.55|2749.6|2749.6|2749.16|2749.16|0
1634109490000|2021-10-13 07:18:10|2749.65|2749.65|2749.67|2749.67|2749.69|2749.69|2749.6|2749.6|0
1634109500000|2021-10-13 07:18:20|2749.84|2749.84|2749.71|2749.71|2749.84|2749.84|2749.71|2749.71|0
1634109510000|2021-10-13 07:18:30|2749.7|2749.7|2750.89|2750.89|2750.89|2750.89|2749.7|2749.7|0
1634109520000|2021-10-13 07:18:40|2751.06|2751.06|2751.05|2751.05|2751.06|2751.06|2750.54|2750.54|0
1634109530000|2021-10-13 07:18:50|2751.44|2751.44|2752.02|2752.02|2752.15|2752.15|2751.39|2751.39|0
1634109550000|2021-10-13 07:19:10|2751.98|2751.98|2752.11|2752.11|2752.11|2752.11|2751.98|2751.98|0
1634109560000|2021-10-13 07:19:20|2752.45|2752.45|2752.45|2752.45|2752.45|2752.45|2752.45|2752.45|0
1634109570000|2021-10-13 07:19:30|2752.58|2752.58|2753.09|2753.09|2753.16|2753.16|2752.58|2752.58|0
1634109580000|2021-10-13 07:19:40|2753.39|2753.39|2753.26|2753.26|2753.45|2753.45|2753.26|2753.26|0
1634109590000|2021-10-13 07:19:50|2753.32|2753.32|2753.32|2753.32|2753.32|2753.32|2753.32|2753.32|0
1634109600000|2021-10-13 07:20:00|2752.73|2752.73|2752.25|2752.25|2752.73|2752.73|2752.25|2752.25|0
1634109610000|2021-10-13 07:20:10|2752.31|2752.31|2752.15|2752.15|2752.31|2752.31|2752.15|2752.15|0
1634109620000|2021-10-13 07:20:20|2752.29|2752.29|2751.68|2751.68|2752.29|2752.29|2751.5|2751.5|0
1634109630000|2021-10-13 07:20:30|2751.61|2751.61|2750.1|2750.1|2751.61|2751.61|2749.98|2749.98|0
1634109640000|2021-10-13 07:20:40|2749.97|2749.97|2749.96|2749.96|2749.97|2749.97|2749.83|2749.83|0
1634109650000|2021-10-13 07:20:50|2750.07|2750.07|2750.14|2750.14|2750.14|2750.14|2750.07|2750.07|0
1634109660000|2021-10-13 07:21:00|2750.26|2750.26|2750.4|2750.4|2750.4|2750.4|2749.95|2749.95|0
1634109680000|2021-10-13 07:21:20|2750.26|2750.26|2750.15|2750.15|2750.33|2750.33|2750.11|2750.11|0
1634109700000|2021-10-13 07:21:40|2750.22|2750.22|2750.22|2750.22|2750.22|2750.22|2750.22|2750.22|0
1634109710000|2021-10-13 07:21:50|2750.28|2750.28|2751.19|2751.19|2751.24|2751.24|2750.28|2750.28|0
1634109720000|2021-10-13 07:22:00|2751.25|2751.25|2751.2|2751.2|2751.42|2751.42|2751.2|2751.2|0
1634109730000|2021-10-13 07:22:10|2751.37|2751.37|2751.92|2751.92|2751.98|2751.98|2751.37|2751.37|0
1634109750000|2021-10-13 07:22:30|2751.79|2751.79|2751.79|2751.79|2751.79|2751.79|2751.79|2751.79|0
1634109760000|2021-10-13 07:22:40|2752.16|2752.16|2752.17|2752.17|2752.23|2752.23|2752.16|2752.16|0
1634109770000|2021-10-13 07:22:50|2751.97|2751.97|2751.83|2751.83|2751.97|2751.97|2751.83|2751.83|0
1634109780000|2021-10-13 07:23:00|2752.56|2752.56|2752.96|2752.96|2752.96|2752.96|2752.56|2752.56|0
1634109790000|2021-10-13 07:23:10|2752.85|2752.85|2752.72|2752.72|2752.85|2752.85|2752.54|2752.54|0
1634109800000|2021-10-13 07:23:20|2752.94|2752.94|2753.36|2753.36|2753.36|2753.36|2752.94|2752.94|0
1634109810000|2021-10-13 07:23:30|2753.65|2753.65|2754.24|2754.24|2754.24|2754.24|2753.65|2753.65|0
1634109820000|2021-10-13 07:23:40|2754.31|2754.31|2755.33|2755.33|2755.33|2755.33|2754.19|2754.19|0
1634109830000|2021-10-13 07:23:50|2755.91|2755.91|2756.09|2756.09|2756.09|2756.09|2755.65|2755.65|0
1634109840000|2021-10-13 07:24:00|2756.04|2756.04|2756.32|2756.32|2756.32|2756.32|2756.04|2756.04|0
1634109850000|2021-10-13 07:24:10|2756.39|2756.39|2756.45|2756.45|2756.59|2756.59|2756.39|2756.39|0
1634109860000|2021-10-13 07:24:20|2756.58|2756.58|2756.52|2756.52|2756.58|2756.58|2756.52|2756.52|0
1634109870000|2021-10-13 07:24:30|2756.59|2756.59|2756.59|2756.59|2756.59|2756.59|2756.59|2756.59|0
1634109880000|2021-10-13 07:24:40|2756.79|2756.79|2756.79|2756.79|2756.79|2756.79|2756.79|2756.79|0
1634109900000|2021-10-13 07:25:00|2756.92|2756.92|2758.02|2758.02|2758.28|2758.28|2756.92|2756.92|0
1634109910000|2021-10-13 07:25:10|2758.08|2758.08|2758.12|2758.12|2758.19|2758.19|2758.08|2758.08|0
1634109920000|2021-10-13 07:25:20|2758.18|2758.18|2758.19|2758.19|2758.19|2758.19|2758.03|2758.03|0
1634109930000|2021-10-13 07:25:30|2758.09|2758.09|2758.4|2758.4|2758.44|2758.44|2758.09|2758.09|0
1634109940000|2021-10-13 07:25:40|2758.47|2758.47|2758.33|2758.33|2758.53|2758.53|2758.33|2758.33|0
1634109950000|2021-10-13 07:25:50|2758.52|2758.52|2758.52|2758.52|2758.52|2758.52|2758.52|2758.52|0
1634109960000|2021-10-13 07:26:00|2758.47|2758.47|2758.53|2758.53|2758.53|2758.53|2758.47|2758.47|0
1634109970000|2021-10-13 07:26:10|2758.28|2758.28|2758.49|2758.49|2758.55|2758.55|2758.18|2758.18|0
1634109980000|2021-10-13 07:26:20|2758.66|2758.66|2758.25|2758.25|2758.66|2758.66|2758.14|2758.14|0
1634109990000|2021-10-13 07:26:30|2757.97|2757.97|2757.18|2757.18|2757.97|2757.97|2756.9|2756.9|0
1634110000000|2021-10-13 07:26:40|2757.24|2757.24|2757.87|2757.87|2757.87|2757.87|2757.24|2757.24|0
1634110010000|2021-10-13 07:26:50|2757.86|2757.86|2757.86|2757.86|2757.86|2757.86|2757.86|2757.86|0
1634110020000|2021-10-13 07:27:00|2757.69|2757.69|2757.97|2757.97|2757.97|2757.97|2757.69|2757.69|0
1634110050000|2021-10-13 07:27:30|2758.09|2758.09|2757.85|2757.85|2758.09|2758.09|2757.85|2757.85|0
1634110060000|2021-10-13 07:27:40|2757.95|2757.95|2757.95|2757.95|2757.95|2757.95|2757.95|2757.95|0
1634110080000|2021-10-13 07:28:00|2757.62|2757.62|2757.68|2757.68|2757.68|2757.68|2757.62|2757.62|0
1634110090000|2021-10-13 07:28:10|2757.25|2757.25|2757.25|2757.25|2757.25|2757.25|2757.25|2757.25|0
1634110100000|2021-10-13 07:28:20|2757.38|2757.38|2757.38|2757.38|2757.38|2757.38|2757.38|2757.38|0
1634110110000|2021-10-13 07:28:30|2757.44|2757.44|2757.44|2757.44|2757.44|2757.44|2757.44|2757.44|0
1634110120000|2021-10-13 07:28:40|2757.37|2757.37|2757.13|2757.13|2757.37|2757.37|2757.13|2757.13|0
1634110130000|2021-10-13 07:28:50|2756.98|2756.98|2757.27|2757.27|2757.27|2757.27|2756.98|2756.98|0
1634110140000|2021-10-13 07:29:00|2757.47|2757.47|2757.98|2757.98|2757.98|2757.98|2757.47|2757.47|0
1634110150000|2021-10-13 07:29:10|2758.54|2758.54|2758.61|2758.61|2758.61|2758.61|2758.54|2758.54|0
1634110160000|2021-10-13 07:29:20|2758.67|2758.67|2758.85|2758.85|2758.85|2758.85|2758.67|2758.67|0
1634110170000|2021-10-13 07:29:30|2759.15|2759.15|2758.86|2758.86|2759.15|2759.15|2758.86|2758.86|0
1634110180000|2021-10-13 07:29:40|2759.12|2759.12|2759.12|2759.12|2759.12|2759.12|2759.12|2759.12|0
1634110190000|2021-10-13 07:29:50|2759.26|2759.26|2759.26|2759.26|2759.26|2759.26|2759.26|2759.26|0
1634110200000|2021-10-13 07:30:00|2759.5|2759.5|2760.82|2760.82|2760.82|2760.82|2759.5|2759.5|0
1634110210000|2021-10-13 07:30:10|2760.76|2760.76|2761.69|2761.69|2761.69|2761.69|2760.76|2760.76|0
1634110220000|2021-10-13 07:30:20|2761.83|2761.83|2762.37|2762.37|2762.37|2762.37|2761.83|2761.83|0
1634110230000|2021-10-13 07:30:30|2762.49|2762.49|2762.49|2762.49|2762.49|2762.49|2762.49|2762.49|0
1634110250000|2021-10-13 07:30:50|2762.72|2762.72|2762.72|2762.72|2762.72|2762.72|2762.72|2762.72|0
1634110260000|2021-10-13 07:31:00|2762.98|2762.98|2762.98|2762.98|2762.98|2762.98|2762.98|2762.98|0
1634110270000|2021-10-13 07:31:10|2762.92|2762.92|2763.15|2763.15|2763.15|2763.15|2762.86|2762.86|0
1634110280000|2021-10-13 07:31:20|2762.91|2762.91|2762.83|2762.83|2763.11|2763.11|2762.67|2762.67|0
1634110290000|2021-10-13 07:31:30|2762.6|2762.6|2762.89|2762.89|2762.89|2762.89|2762.6|2762.6|0
1634110300000|2021-10-13 07:31:40|2763.12|2763.12|2762.95|2762.95|2763.12|2763.12|2762.95|2762.95|0
1634110310000|2021-10-13 07:31:50|2762.85|2762.85|2763.02|2763.02|2763.02|2763.02|2762.73|2762.73|0
1634110320000|2021-10-13 07:32:00|2763.08|2763.08|2763.28|2763.28|2763.28|2763.28|2763.08|2763.08|0
1634110330000|2021-10-13 07:32:10|2763.14|2763.14|2762.85|2762.85|2763.14|2763.14|2762.85|2762.85|0
1634110340000|2021-10-13 07:32:20|2762.71|2762.71|2763.62|2763.62|2763.62|2763.62|2762.71|2762.71|0
1634110350000|2021-10-13 07:32:30|2763.49|2763.49|2763.77|2763.77|2763.77|2763.77|2763.49|2763.49|0
1634110360000|2021-10-13 07:32:40|2763.64|2763.64|2763.3|2763.3|2763.64|2763.64|2763.3|2763.3|0
1634110370000|2021-10-13 07:32:50|2763.35|2763.35|2763.41|2763.41|2763.41|2763.41|2763.35|2763.35|0
1634110380000|2021-10-13 07:33:00|2763.46|2763.46|2763.35|2763.35|2763.46|2763.46|2763.35|2763.35|0
1634110390000|2021-10-13 07:33:10|2763.52|2763.52|2763.27|2763.27|2763.52|2763.52|2763.16|2763.16|0
1634110400000|2021-10-13 07:33:20|2763.41|2763.41|2763.72|2763.72|2763.72|2763.72|2763.41|2763.41|0
1634110410000|2021-10-13 07:33:30|2764.14|2764.14|2764.25|2764.25|2764.25|2764.25|2764.14|2764.14|0
1634110420000|2021-10-13 07:33:40|2764.35|2764.35|2763.78|2763.78|2764.35|2764.35|2763.78|2763.78|0
1634110430000|2021-10-13 07:33:50|2763.84|2763.84|2763.84|2763.84|2763.84|2763.84|2763.84|2763.84|0
1634110440000|2021-10-13 07:34:00|2763.94|2763.94|2763.94|2763.94|2763.94|2763.94|2763.94|2763.94|0
1634110450000|2021-10-13 07:34:10|2764.05|2764.05|2764.12|2764.12|2764.12|2764.12|2764|2764|0
1634110460000|2021-10-13 07:34:20|2764.38|2764.38|2764.79|2764.79|2764.79|2764.79|2764.38|2764.38|0
1634110470000|2021-10-13 07:34:30|2764.95|2764.95|2766.34|2766.34|2766.34|2766.34|2764.95|2764.95|0
1634110480000|2021-10-13 07:34:40|2766.47|2766.47|2766.57|2766.57|2766.57|2766.57|2766.47|2766.47|0
1634110490000|2021-10-13 07:34:50|2766.86|2766.86|2767.51|2767.51|2767.51|2767.51|2766.86|2766.86|0
1634110500000|2021-10-13 07:35:00|2767.55|2767.55|2768.45|2768.45|2768.5|2768.5|2767.55|2767.55|0
1634110510000|2021-10-13 07:35:10|2768.51|2768.51|2768.51|2768.51|2768.51|2768.51|2768.51|2768.51|0
1634110520000|2021-10-13 07:35:20|2768.55|2768.55|2768.72|2768.72|2768.72|2768.72|2768.55|2768.55|0
1634110530000|2021-10-13 07:35:30|2768.83|2768.83|2768.99|2768.99|2769.04|2769.04|2768.83|2768.83|0
1634110540000|2021-10-13 07:35:40|2769.43|2769.43|2769.99|2769.99|2769.99|2769.99|2769.43|2769.43|0
1634110550000|2021-10-13 07:35:50|2770.13|2770.13|2770.59|2770.59|2770.59|2770.59|2770.13|2770.13|0
1634110560000|2021-10-13 07:36:00|2770.47|2770.47|2770.82|2770.82|2770.82|2770.82|2770.47|2770.47|0
1634110570000|2021-10-13 07:36:10|2770.76|2770.76|2770.86|2770.86|2770.86|2770.86|2770.76|2770.76|0
1634110580000|2021-10-13 07:36:20|2770.85|2770.85|2770.96|2770.96|2770.96|2770.96|2770.85|2770.85|0
1634110600000|2021-10-13 07:36:40|2771.09|2771.09|2771.43|2771.43|2771.43|2771.43|2770.99|2770.99|0
1634110610000|2021-10-13 07:36:50|2771.49|2771.49|2771.83|2771.83|2771.83|2771.83|2771.49|2771.49|0
1634110630000|2021-10-13 07:37:10|2771.93|2771.93|2772.08|2772.08|2772.13|2772.13|2771.87|2771.87|0
1634110640000|2021-10-13 07:37:20|2772.14|2772.14|2772.14|2772.14|2772.14|2772.14|2772.14|2772.14|0
1634110650000|2021-10-13 07:37:30|2772.34|2772.34|2772.34|2772.34|2772.34|2772.34|2772.34|2772.34|0
1634110670000|2021-10-13 07:37:50|2772.22|2772.22|2772.15|2772.15|2772.22|2772.22|2771.98|2771.98|0
1634110690000|2021-10-13 07:38:10|2772.64|2772.64|2772.64|2772.64|2772.64|2772.64|2772.52|2772.52|0
1634110700000|2021-10-13 07:38:20|2772.77|2772.77|2772.75|2772.75|2772.77|2772.77|2772.75|2772.75|0
1634110720000|2021-10-13 07:38:40|2772.82|2772.82|2774.33|2774.33|2774.33|2774.33|2772.82|2772.82|0
1634110730000|2021-10-13 07:38:50|2774.4|2774.4|2774.17|2774.17|2774.4|2774.4|2774.17|2774.17|0
1634110740000|2021-10-13 07:39:00|2774.12|2774.12|2774.03|2774.03|2774.12|2774.12|2773.92|2773.92|0
1634110750000|2021-10-13 07:39:10|2773.98|2773.98|2774.15|2774.15|2774.15|2774.15|2773.98|2773.98|0
1634110770000|2021-10-13 07:39:30|2774.26|2774.26|2774.26|2774.26|2774.26|2774.26|2774.26|2774.26|0
1634110780000|2021-10-13 07:39:40|2774.34|2774.34|2774.34|2774.34|2774.34|2774.34|2774.34|2774.34|0
1634110790000|2021-10-13 07:39:50|2774.41|2774.41|2774.28|2774.28|2774.41|2774.41|2774.21|2774.21|0
1634110800000|2021-10-13 07:40:00|2774.32|2774.32|2774.05|2774.05|2774.38|2774.38|2774.05|2774.05|0
1634110810000|2021-10-13 07:40:10|2773.99|2773.99|2773.61|2773.61|2773.99|2773.99|2773.61|2773.61|0
1634110820000|2021-10-13 07:40:20|2773.74|2773.74|2773.75|2773.75|2773.82|2773.82|2773.67|2773.67|0
1634110830000|2021-10-13 07:40:30|2773.47|2773.47|2773.44|2773.44|2773.47|2773.47|2773.24|2773.24|0
1634110840000|2021-10-13 07:40:40|2773.32|2773.32|2773.34|2773.34|2773.34|2773.34|2773.32|2773.32|0
1634110850000|2021-10-13 07:40:50|2773.46|2773.46|2773.32|2773.32|2773.46|2773.46|2773.08|2773.08|0
1634110860000|2021-10-13 07:41:00|2773.45|2773.45|2773.28|2773.28|2773.45|2773.45|2773.2|2773.2|0
1634110870000|2021-10-13 07:41:10|2773.34|2773.34|2773.45|2773.45|2773.45|2773.45|2773.34|2773.34|0
1634110880000|2021-10-13 07:41:20|2773.33|2773.33|2773.49|2773.49|2773.49|2773.49|2773.29|2773.29|0
1634110890000|2021-10-13 07:41:30|2773.36|2773.36|2773.36|2773.36|2773.36|2773.36|2773.36|2773.36|0
1634110900000|2021-10-13 07:41:40|2773.48|2773.48|2773.26|2773.26|2773.48|2773.48|2773.26|2773.26|0
1634110910000|2021-10-13 07:41:50|2773.31|2773.31|2773.26|2773.26|2773.31|2773.31|2773.26|2773.26|0
1634110930000|2021-10-13 07:42:10|2773.5|2773.5|2773.64|2773.64|2773.87|2773.87|2773.38|2773.38|0
1634110940000|2021-10-13 07:42:20|2773.7|2773.7|2773.64|2773.64|2773.7|2773.7|2773.64|2773.64|0
1634110950000|2021-10-13 07:42:30|2773.75|2773.75|2773.75|2773.75|2773.75|2773.75|2773.75|2773.75|0
1634110960000|2021-10-13 07:42:40|2773.4|2773.4|2772.95|2772.95|2773.4|2773.4|2772.69|2772.69|0
1634110970000|2021-10-13 07:42:50|2773.06|2773.06|2772.92|2772.92|2773.06|2773.06|2772.92|2772.92|0
1634110980000|2021-10-13 07:43:00|2773.06|2773.06|2772.99|2772.99|2773.06|2773.06|2772.92|2772.92|0
1634110990000|2021-10-13 07:43:10|2772.86|2772.86|2772.79|2772.79|2772.86|2772.86|2772.73|2772.73|0
1634111000000|2021-10-13 07:43:20|2772.59|2772.59|2772.56|2772.56|2772.88|2772.88|2772.56|2772.56|0
1634111010000|2021-10-13 07:43:30|2772.68|2772.68|2773.16|2773.16|2773.16|2773.16|2772.54|2772.54|0
1634111020000|2021-10-13 07:43:40|2773.4|2773.4|2773.34|2773.34|2773.4|2773.4|2773.28|2773.28|0
1634111030000|2021-10-13 07:43:50|2773.4|2773.4|2773.8|2773.8|2773.8|2773.8|2773.4|2773.4|0
1634111040000|2021-10-13 07:44:00|2774.09|2774.09|2774.29|2774.29|2774.29|2774.29|2774.09|2774.09|0
1634111050000|2021-10-13 07:44:10|2774.36|2774.36|2774.58|2774.58|2774.58|2774.58|2774.36|2774.36|0
1634111060000|2021-10-13 07:44:20|2774.91|2774.91|2775.13|2775.13|2775.18|2775.18|2774.91|2774.91|0
1634111070000|2021-10-13 07:44:30|2775.24|2775.24|2775.22|2775.22|2775.28|2775.28|2775.22|2775.22|0
1634111080000|2021-10-13 07:44:40|2775.33|2775.33|2775.21|2775.21|2775.33|2775.33|2775.21|2775.21|0
1634111090000|2021-10-13 07:44:50|2774.88|2774.88|2775.02|2775.02|2775.02|2775.02|2774.88|2774.88|0
1634111100000|2021-10-13 07:45:00|2774.91|2774.91|2775.05|2775.05|2775.05|2775.05|2774.91|2774.91|0
1634111110000|2021-10-13 07:45:10|2775.1|2775.1|2775.1|2775.1|2775.1|2775.1|2775.1|2775.1|0
1634111120000|2021-10-13 07:45:20|2774.98|2774.98|2774.98|2774.98|2774.98|2774.98|2774.98|2774.98|0
1634111130000|2021-10-13 07:45:30|2775.1|2775.1|2775.15|2775.15|2775.15|2775.15|2775.1|2775.1|0
1634111140000|2021-10-13 07:45:40|2775.3|2775.3|2775.51|2775.51|2775.51|2775.51|2775.3|2775.3|0
1634111150000|2021-10-13 07:45:50|2775.71|2775.71|2775.71|2775.71|2775.71|2775.71|2775.71|2775.71|0
1634111160000|2021-10-13 07:46:00|2775.56|2775.56|2775.32|2775.32|2775.56|2775.56|2775.32|2775.32|0
1634111170000|2021-10-13 07:46:10|2775.61|2775.61|2776.15|2776.15|2776.15|2776.15|2775.61|2775.61|0
1634111180000|2021-10-13 07:46:20|2776.44|2776.44|2776.8|2776.8|2776.8|2776.8|2776.44|2776.44|0
1634111190000|2021-10-13 07:46:30|2776.97|2776.97|2776.97|2776.97|2776.97|2776.97|2776.97|2776.97|0
1634111200000|2021-10-13 07:46:40|2776.92|2776.92|2777.05|2777.05|2777.05|2777.05|2776.86|2776.86|0
1634111210000|2021-10-13 07:46:50|2776.92|2776.92|2777.04|2777.04|2777.12|2777.12|2776.81|2776.81|0
1634111220000|2021-10-13 07:47:00|2777.15|2777.15|2777.19|2777.19|2777.25|2777.25|2777.15|2777.15|0
1634111230000|2021-10-13 07:47:10|2777.26|2777.26|2777.32|2777.32|2777.32|2777.32|2777.26|2777.26|0
1634111260000|2021-10-13 07:47:40|2777.19|2777.19|2777.19|2777.19|2777.19|2777.19|2777.19|2777.19|0
1634111270000|2021-10-13 07:47:50|2777.25|2777.25|2777.25|2777.25|2777.25|2777.25|2777.25|2777.25|0
1634111280000|2021-10-13 07:48:00|2777.14|2777.14|2777.18|2777.18|2777.18|2777.18|2777.07|2777.07|0
1634111300000|2021-10-13 07:48:20|2777.13|2777.13|2777.31|2777.31|2777.31|2777.31|2777.13|2777.13|0
1634111310000|2021-10-13 07:48:30|2777.14|2777.14|2777.14|2777.14|2777.14|2777.14|2777.14|2777.14|0
1634111320000|2021-10-13 07:48:40|2777.25|2777.25|2777.09|2777.09|2777.35|2777.35|2777.09|2777.09|0
1634111330000|2021-10-13 07:48:50|2777.38|2777.38|2777.08|2777.08|2777.38|2777.38|2777.08|2777.08|0
1634111340000|2021-10-13 07:49:00|2777.2|2777.2|2776.95|2776.95|2777.38|2777.38|2776.95|2776.95|0
1634111350000|2021-10-13 07:49:10|2777.11|2777.11|2776.98|2776.98|2777.11|2777.11|2776.93|2776.93|0
1634111360000|2021-10-13 07:49:20|2776.92|2776.92|2776.69|2776.69|2776.92|2776.92|2776.69|2776.69|0
1634111370000|2021-10-13 07:49:30|2776.81|2776.81|2776.86|2776.86|2776.86|2776.86|2776.81|2776.81|0
1634111390000|2021-10-13 07:49:50|2777.17|2777.17|2777.27|2777.27|2777.27|2777.27|2777.17|2777.17|0
1634111400000|2021-10-13 07:50:00|2777.31|2777.31|2778.12|2778.12|2778.26|2778.26|2777.31|2777.31|0
1634111410000|2021-10-13 07:50:10|2778.23|2778.23|2778.17|2778.17|2778.23|2778.23|2778.17|2778.17|0
1634111420000|2021-10-13 07:50:20|2777.93|2777.93|2778.31|2778.31|2778.43|2778.43|2777.93|2777.93|0
1634111430000|2021-10-13 07:50:30|2778.37|2778.37|2778.36|2778.36|2778.42|2778.42|2778.19|2778.19|0
1634111440000|2021-10-13 07:50:40|2778.47|2778.47|2779.26|2779.26|2779.26|2779.26|2778.47|2778.47|0
1634111450000|2021-10-13 07:50:50|2779.38|2779.38|2779.38|2779.38|2779.38|2779.38|2779.38|2779.38|0
1634111460000|2021-10-13 07:51:00|2779.6|2779.6|2781|2781|2781.21|2781.21|2779.6|2779.6|0
1634111470000|2021-10-13 07:51:10|2780.89|2780.89|2781.12|2781.12|2781.12|2781.12|2780.89|2780.89|0
1634111490000|2021-10-13 07:51:30|2781.24|2781.24|2781.24|2781.24|2781.24|2781.24|2781.24|2781.24|0
1634111500000|2021-10-13 07:51:40|2781.12|2781.12|2780.99|2780.99|2781.12|2781.12|2780.99|2780.99|0
1634111520000|2021-10-13 07:52:00|2781.05|2781.05|2781.25|2781.25|2781.3|2781.3|2781.05|2781.05|0
1634111530000|2021-10-13 07:52:10|2781.04|2781.04|2781.04|2781.04|2781.17|2781.17|2781.04|2781.04|0
1634111560000|2021-10-13 07:52:40|2780.84|2780.84|2780.58|2780.58|2780.84|2780.84|2780.58|2780.58|0
1634111570000|2021-10-13 07:52:50|2780.38|2780.38|2780.25|2780.25|2780.38|2780.38|2780.25|2780.25|0
1634111580000|2021-10-13 07:53:00|2780.14|2780.14|2780.14|2780.14|2780.14|2780.14|2780.14|2780.14|0
1634111590000|2021-10-13 07:53:10|2780.27|2780.27|2780.38|2780.38|2780.38|2780.38|2780.27|2780.27|0
1634111600000|2021-10-13 07:53:20|2780.49|2780.49|2781.53|2781.53|2781.55|2781.55|2780.44|2780.44|0
1634111610000|2021-10-13 07:53:30|2781.47|2781.47|2780.7|2780.7|2781.47|2781.47|2780.7|2780.7|0
1634111620000|2021-10-13 07:53:40|2780.55|2780.55|2780.19|2780.19|2780.55|2780.55|2780.19|2780.19|0
1634111640000|2021-10-13 07:54:00|2780.25|2780.25|2780.03|2780.03|2780.25|2780.25|2779.86|2779.86|0
1634111650000|2021-10-13 07:54:10|2780.16|2780.16|2780.16|2780.16|2780.16|2780.16|2780.16|2780.16|0
1634111660000|2021-10-13 07:54:20|2779.99|2779.99|2780.06|2780.06|2780.06|2780.06|2779.87|2779.87|0
1634111670000|2021-10-13 07:54:30|2779.77|2779.77|2779.69|2779.69|2779.77|2779.77|2779.63|2779.63|0
1634111680000|2021-10-13 07:54:40|2779.81|2779.81|2780.12|2780.12|2780.12|2780.12|2779.81|2779.81|0
1634111700000|2021-10-13 07:55:00|2779.95|2779.95|2779.95|2779.95|2779.95|2779.95|2779.95|2779.95|0
1634111710000|2021-10-13 07:55:10|2779.84|2779.84|2779.78|2779.78|2779.84|2779.84|2779.67|2779.67|0
1634111720000|2021-10-13 07:55:20|2779.54|2779.54|2779.6|2779.6|2779.6|2779.6|2779.43|2779.43|0
1634111730000|2021-10-13 07:55:30|2779.54|2779.54|2779.61|2779.61|2779.61|2779.61|2779.44|2779.44|0
1634111740000|2021-10-13 07:55:40|2779.44|2779.44|2778.35|2778.35|2779.55|2779.55|2778.35|2778.35|0
1634111750000|2021-10-13 07:55:50|2778.25|2778.25|2777.87|2777.87|2778.25|2778.25|2777.7|2777.7|0
1634111760000|2021-10-13 07:56:00|2777.62|2777.62|2777.38|2777.38|2777.62|2777.62|2777.38|2777.38|0
1634111770000|2021-10-13 07:56:10|2777.51|2777.51|2777.06|2777.06|2777.51|2777.51|2777.06|2777.06|0
1634111780000|2021-10-13 07:56:20|2777.18|2777.18|2777.18|2777.18|2777.18|2777.18|2777.18|2777.18|0
1634111790000|2021-10-13 07:56:30|2777.52|2777.52|2777.24|2777.24|2777.52|2777.52|2777.07|2777.07|0
1634111800000|2021-10-13 07:56:40|2777.4|2777.4|2777.37|2777.37|2777.46|2777.46|2777.31|2777.31|0
1634111810000|2021-10-13 07:56:50|2777.77|2777.77|2777.87|2777.87|2777.99|2777.99|2777.77|2777.77|0
1634111820000|2021-10-13 07:57:00|2778.24|2778.24|2778.36|2778.36|2778.53|2778.53|2778.11|2778.11|0
1634111830000|2021-10-13 07:57:10|2778.3|2778.3|2778.31|2778.31|2778.47|2778.47|2778.3|2778.3|0
1634111840000|2021-10-13 07:57:20|2778.15|2778.15|2778.08|2778.08|2778.15|2778.15|2778.08|2778.08|0
1634111850000|2021-10-13 07:57:30|2777.79|2777.79|2777.25|2777.25|2777.79|2777.79|2777.25|2777.25|0
1634111860000|2021-10-13 07:57:40|2777.37|2777.37|2777.37|2777.37|2777.37|2777.37|2777.37|2777.37|0
1634111870000|2021-10-13 07:57:50|2777.5|2777.5|2777.79|2777.79|2777.79|2777.79|2777.36|2777.36|0
1634111880000|2021-10-13 07:58:00|2777.58|2777.58|2777.48|2777.48|2777.58|2777.58|2777.48|2777.48|0
1634111890000|2021-10-13 07:58:10|2777.6|2777.6|2777.59|2777.59|2777.66|2777.66|2777.59|2777.59|0
1634111900000|2021-10-13 07:58:20|2777.53|2777.53|2777.2|2777.2|2777.53|2777.53|2777.2|2777.2|0
1634111910000|2021-10-13 07:58:30|2777.13|2777.13|2776.86|2776.86|2777.13|2777.13|2776.86|2776.86|0
1634111920000|2021-10-13 07:58:40|2776.99|2776.99|2776.99|2776.99|2776.99|2776.99|2776.99|2776.99|0
1634111930000|2021-10-13 07:58:50|2777.01|2777.01|2777.01|2777.01|2777.01|2777.01|2777.01|2777.01|0
1634111940000|2021-10-13 07:59:00|2777.27|2777.27|2777.38|2777.38|2777.38|2777.38|2777.27|2777.27|0
1634111960000|2021-10-13 07:59:20|2777.52|2777.52|2777.52|2777.52|2777.52|2777.52|2777.52|2777.52|0
1634111970000|2021-10-13 07:59:30|2777.95|2777.95|2778.08|2778.08|2778.08|2778.08|2777.95|2777.95|0
1634111980000|2021-10-13 07:59:40|2778.03|2778.03|2778.03|2778.03|2778.03|2778.03|2778.03|2778.03|0
1634111990000|2021-10-13 07:59:50|2778.09|2778.09|2778.16|2778.16|2778.16|2778.16|2778.09|2778.09|0
1634112000000|2021-10-13 08:00:00|2778.22|2778.22|2778.42|2778.42|2778.42|2778.42|2778.22|2778.22|0
1634112010000|2021-10-13 08:00:10|2778.36|2778.36|2778.01|2778.01|2778.36|2778.36|2777.94|2777.94|0
1634112020000|2021-10-13 08:00:20|2778.29|2778.29|2778.07|2778.07|2778.44|2778.44|2778.07|2778.07|0
1634112040000|2021-10-13 08:00:40|2777.95|2777.95|2777.95|2777.95|2777.95|2777.95|2777.95|2777.95|0
1634112050000|2021-10-13 08:00:50|2777.88|2777.88|2778.27|2778.27|2778.4|2778.4|2777.88|2777.88|0
1634112060000|2021-10-13 08:01:00|2778.47|2778.47|2778.54|2778.54|2778.54|2778.54|2778.47|2778.47|0
1634112080000|2021-10-13 08:01:20|2778.46|2778.46|2778.52|2778.52|2778.52|2778.52|2778.46|2778.46|0
1634112100000|2021-10-13 08:01:40|2778.29|2778.29|2778.17|2778.17|2778.29|2778.29|2778|2778|0
1634112110000|2021-10-13 08:01:50|2778.28|2778.28|2778.28|2778.28|2778.28|2778.28|2778.28|2778.28|0
1634112120000|2021-10-13 08:02:00|2778.41|2778.41|2778.27|2778.27|2778.41|2778.41|2778.27|2778.27|0
1634112130000|2021-10-13 08:02:10|2778.13|2778.13|2778.13|2778.13|2778.13|2778.13|2778.13|2778.13|0
1634112140000|2021-10-13 08:02:20|2777.99|2777.99|2777.87|2777.87|2777.99|2777.99|2777.87|2777.87|0
1634112150000|2021-10-13 08:02:30|2778.08|2778.08|2778.23|2778.23|2778.23|2778.23|2778.08|2778.08|0
1634112160000|2021-10-13 08:02:40|2778.43|2778.43|2778.84|2778.84|2778.84|2778.84|2778.33|2778.33|0
1634112170000|2021-10-13 08:02:50|2778.72|2778.72|2778.91|2778.91|2778.91|2778.91|2778.72|2778.72|0
1634112180000|2021-10-13 08:03:00|2779.05|2779.05|2778.92|2778.92|2779.05|2779.05|2778.92|2778.92|0
1634112190000|2021-10-13 08:03:10|2779.26|2779.26|2779.37|2779.37|2779.37|2779.37|2779.26|2779.26|0
1634112200000|2021-10-13 08:03:20|2779.58|2779.58|2779.59|2779.59|2779.59|2779.59|2779.46|2779.46|0
1634112220000|2021-10-13 08:03:40|2779.78|2779.78|2779.72|2779.72|2779.85|2779.85|2779.72|2779.72|0
1634112230000|2021-10-13 08:03:50|2779.53|2779.53|2779.53|2779.53|2779.53|2779.53|2779.53|2779.53|0
1634112240000|2021-10-13 08:04:00|2779.59|2779.59|2779.98|2779.98|2780.09|2780.09|2779.59|2779.59|0
1634112250000|2021-10-13 08:04:10|2780.11|2780.11|2779.49|2779.49|2780.11|2780.11|2779.49|2779.49|0
1634112260000|2021-10-13 08:04:20|2779.42|2779.42|2779.63|2779.63|2779.77|2779.77|2779.42|2779.42|0
1634112270000|2021-10-13 08:04:30|2779.77|2779.77|2779.53|2779.53|2779.77|2779.77|2779.53|2779.53|0
1634112280000|2021-10-13 08:04:40|2779.39|2779.39|2779.39|2779.39|2779.39|2779.39|2779.39|2779.39|0
1634112290000|2021-10-13 08:04:50|2779.49|2779.49|2779.63|2779.63|2779.63|2779.63|2779.49|2779.49|0
1634112300000|2021-10-13 08:05:00|2779.36|2779.36|2778.17|2778.17|2779.36|2779.36|2778.17|2778.17|0
1634112310000|2021-10-13 08:05:10|2778.02|2778.02|2778.29|2778.29|2778.29|2778.29|2777.43|2777.43|0
1634112320000|2021-10-13 08:05:20|2778.6|2778.6|2779.37|2779.37|2779.65|2779.65|2778.6|2778.6|0
1634112330000|2021-10-13 08:05:30|2779.23|2779.23|2779.23|2779.23|2779.23|2779.23|2779.23|2779.23|0
1634112340000|2021-10-13 08:05:40|2779.37|2779.37|2779.8|2779.8|2779.8|2779.8|2779.37|2779.37|0
1634112350000|2021-10-13 08:05:50|2779.45|2779.45|2779.33|2779.33|2779.74|2779.74|2779.28|2779.28|0
1634112360000|2021-10-13 08:06:00|2779.28|2779.28|2779.38|2779.38|2779.75|2779.75|2779.28|2779.28|0
1634112370000|2021-10-13 08:06:10|2779.33|2779.33|2779.47|2779.47|2779.47|2779.47|2779.27|2779.27|0
1634112380000|2021-10-13 08:06:20|2779.64|2779.64|2779.68|2779.68|2779.81|2779.81|2779.64|2779.64|0
1634112390000|2021-10-13 08:06:30|2779.82|2779.82|2779.82|2779.82|2779.82|2779.82|2779.82|2779.82|0
1634112400000|2021-10-13 08:06:40|2779.75|2779.75|2779.43|2779.43|2779.75|2779.75|2779.43|2779.43|0
1634112410000|2021-10-13 08:06:50|2779.57|2779.57|2779.57|2779.57|2779.57|2779.57|2779.57|2779.57|0
1634112440000|2021-10-13 08:07:20|2779.72|2779.72|2780.01|2780.01|2780.01|2780.01|2779.72|2779.72|0
1634112450000|2021-10-13 08:07:30|2780.19|2780.19|2780.19|2780.19|2780.19|2780.19|2780.19|2780.19|0
1634112460000|2021-10-13 08:07:40|2780.02|2780.02|2780.34|2780.34|2780.44|2780.44|2780.02|2780.02|0
1634112470000|2021-10-13 08:07:50|2780.41|2780.41|2780.55|2780.55|2780.55|2780.55|2780.41|2780.41|0
1634112480000|2021-10-13 08:08:00|2780.42|2780.42|2779.89|2779.89|2780.62|2780.62|2779.89|2779.89|0
1634112490000|2021-10-13 08:08:10|2780.05|2780.05|2779.72|2779.72|2780.05|2780.05|2779.72|2779.72|0
1634112500000|2021-10-13 08:08:20|2779.66|2779.66|2779.95|2779.95|2779.95|2779.95|2779.66|2779.66|0
1634112510000|2021-10-13 08:08:30|2780.05|2780.05|2779.84|2779.84|2780.16|2780.16|2779.84|2779.84|0
1634112520000|2021-10-13 08:08:40|2779.79|2779.79|2779.68|2779.68|2779.79|2779.79|2779.68|2779.68|0
1634112530000|2021-10-13 08:08:50|2779.53|2779.53|2779.59|2779.59|2779.59|2779.59|2779.53|2779.53|0
1634112540000|2021-10-13 08:09:00|2779.47|2779.47|2779.47|2779.47|2779.47|2779.47|2779.47|2779.47|0
1634112550000|2021-10-13 08:09:10|2779.6|2779.6|2779.63|2779.63|2779.63|2779.63|2779.45|2779.45|0
1634112560000|2021-10-13 08:09:20|2779.83|2779.83|2779.83|2779.83|2779.83|2779.83|2779.83|2779.83|0
1634112580000|2021-10-13 08:09:40|2779.9|2779.9|2779.9|2779.9|2779.9|2779.9|2779.9|2779.9|0
1634112600000|2021-10-13 08:10:00|2779.96|2779.96|2780.68|2780.68|2780.68|2780.68|2779.96|2779.96|0
1634112610000|2021-10-13 08:10:10|2780.61|2780.61|2780.83|2780.83|2780.83|2780.83|2780.55|2780.55|0
1634112620000|2021-10-13 08:10:20|2780.94|2780.94|2781.07|2781.07|2781.07|2781.07|2780.94|2780.94|0
1634112630000|2021-10-13 08:10:30|2780.95|2780.95|2780.95|2780.95|2780.95|2780.95|2780.95|2780.95|0
1634112640000|2021-10-13 08:10:40|2780.89|2780.89|2780.89|2780.89|2780.89|2780.89|2780.89|2780.89|0
1634112660000|2021-10-13 08:11:00|2780.64|2780.64|2780.64|2780.64|2780.64|2780.64|2780.64|2780.64|0
1634112670000|2021-10-13 08:11:10|2780.75|2780.75|2780.5|2780.5|2780.75|2780.75|2780.5|2780.5|0
1634112690000|2021-10-13 08:11:30|2780.6|2780.6|2780.6|2780.6|2780.6|2780.6|2780.6|2780.6|0
1634112700000|2021-10-13 08:11:40|2780.49|2780.49|2780.43|2780.43|2780.49|2780.49|2780.43|2780.43|0
1634112720000|2021-10-13 08:12:00|2779.81|2779.81|2779.71|2779.71|2779.81|2779.81|2779.71|2779.71|0
1634112730000|2021-10-13 08:12:10|2779.63|2779.63|2779.58|2779.58|2779.63|2779.63|2779.58|2779.58|0
1634112740000|2021-10-13 08:12:20|2779.91|2779.91|2779.91|2779.91|2779.91|2779.91|2779.78|2779.78|0
1634112760000|2021-10-13 08:12:40|2780.01|2780.01|2780.08|2780.08|2780.08|2780.08|2780.01|2780.01|0
1634112770000|2021-10-13 08:12:50|2779.93|2779.93|2779.93|2779.93|2779.93|2779.93|2779.93|2779.93|0
1634112790000|2021-10-13 08:13:10|2779.45|2779.45|2779.16|2779.16|2779.45|2779.45|2779.03|2779.03|0
1634112800000|2021-10-13 08:13:20|2778.96|2778.96|2779.22|2779.22|2779.22|2779.22|2778.96|2778.96|0
1634112810000|2021-10-13 08:13:30|2779.33|2779.33|2779.83|2779.83|2779.83|2779.83|2779.33|2779.33|0
1634112820000|2021-10-13 08:13:40|2779.77|2779.77|2779.8|2779.8|2779.8|2779.8|2779.65|2779.65|0
1634112830000|2021-10-13 08:13:50|2779.93|2779.93|2779.93|2779.93|2779.93|2779.93|2779.93|2779.93|0
1634112840000|2021-10-13 08:14:00|2779.89|2779.89|2779.89|2779.89|2779.89|2779.89|2779.89|2779.89|0
1634112850000|2021-10-13 08:14:10|2780.01|2780.01|2779.51|2779.51|2780.01|2780.01|2779.45|2779.45|0
1634112860000|2021-10-13 08:14:20|2779.66|2779.66|2779.55|2779.55|2779.68|2779.68|2779.55|2779.55|0
1634112870000|2021-10-13 08:14:30|2779.61|2779.61|2779.61|2779.61|2779.61|2779.61|2779.61|2779.61|0
1634112890000|2021-10-13 08:14:50|2779.67|2779.67|2780.5|2780.5|2780.5|2780.5|2779.61|2779.61|0
1634112900000|2021-10-13 08:15:00|2780.75|2780.75|2781.82|2781.82|2781.85|2781.85|2780.71|2780.71|0
1634112910000|2021-10-13 08:15:10|2781.78|2781.78|2781.82|2781.82|2781.82|2781.82|2781.78|2781.78|0
1634112920000|2021-10-13 08:15:20|2781.89|2781.89|2782.18|2782.18|2782.23|2782.23|2781.89|2781.89|0
1634112930000|2021-10-13 08:15:30|2782.03|2782.03|2782.03|2782.03|2782.03|2782.03|2782.03|2782.03|0
1634112940000|2021-10-13 08:15:40|2781.88|2781.88|2781.8|2781.8|2782.09|2782.09|2781.8|2781.8|0
1634112950000|2021-10-13 08:15:50|2781.94|2781.94|2781.94|2781.94|2781.94|2781.94|2781.94|2781.94|0
1634112960000|2021-10-13 08:16:00|2781.66|2781.66|2781.79|2781.79|2781.79|2781.79|2781.66|2781.66|0
1634112970000|2021-10-13 08:16:10|2781.9|2781.9|2782.03|2782.03|2782.04|2782.04|2781.9|2781.9|0
1634112990000|2021-10-13 08:16:30|2781.74|2781.74|2782.14|2782.14|2782.14|2782.14|2781.74|2781.74|0
1634113000000|2021-10-13 08:16:40|2782.02|2782.02|2782.13|2782.13|2782.13|2782.13|2782.02|2782.02|0
1634113010000|2021-10-13 08:16:50|2781.99|2781.99|2781.99|2781.99|2781.99|2781.99|2781.99|2781.99|0
1634113020000|2021-10-13 08:17:00|2782.13|2782.13|2782.34|2782.34|2782.34|2782.34|2782.13|2782.13|0
1634113050000|2021-10-13 08:17:30|2782.28|2782.28|2782.06|2782.06|2782.28|2782.28|2782.06|2782.06|0
1634113060000|2021-10-13 08:17:40|2781.81|2781.81|2781.81|2781.81|2781.81|2781.81|2781.81|2781.81|0
1634113070000|2021-10-13 08:17:50|2781.88|2781.88|2782.01|2782.01|2782.01|2782.01|2781.88|2781.88|0
1634113080000|2021-10-13 08:18:00|2782.34|2782.34|2782.58|2782.58|2782.58|2782.58|2782.24|2782.24|0
1634113090000|2021-10-13 08:18:10|2782.7|2782.7|2782.93|2782.93|2783|2783|2782.7|2782.7|0
1634113100000|2021-10-13 08:18:20|2783|2783|2783.16|2783.16|2783.16|2783.16|2783|2783|0
1634113110000|2021-10-13 08:18:30|2783.21|2783.21|2783.21|2783.21|2783.32|2783.32|2783.16|2783.16|0
1634113120000|2021-10-13 08:18:40|2783.49|2783.49|2784.09|2784.09|2784.09|2784.09|2783.49|2783.49|0
1634113130000|2021-10-13 08:18:50|2784.15|2784.15|2784.18|2784.18|2784.18|2784.18|2784.11|2784.11|0
1634113150000|2021-10-13 08:19:10|2784.3|2784.3|2784.23|2784.23|2784.3|2784.3|2784.23|2784.23|0
1634113160000|2021-10-13 08:19:20|2784.3|2784.3|2784.23|2784.23|2784.3|2784.3|2784.23|2784.23|0
1634113170000|2021-10-13 08:19:30|2784.51|2784.51|2784.55|2784.55|2784.55|2784.55|2784.26|2784.26|0
1634113180000|2021-10-13 08:19:40|2784.69|2784.69|2785.07|2785.07|2785.16|2785.16|2784.69|2784.69|0
1634113190000|2021-10-13 08:19:50|2785.21|2785.21|2785.12|2785.12|2785.23|2785.23|2785.12|2785.12|0
1634113200000|2021-10-13 08:20:00|2785.05|2785.05|2784.81|2784.81|2785.05|2785.05|2784.81|2784.81|0
1634113210000|2021-10-13 08:20:10|2784.77|2784.77|2784.77|2784.77|2784.77|2784.77|2784.77|2784.77|0
1634113220000|2021-10-13 08:20:20|2784.84|2784.84|2784.84|2784.84|2784.84|2784.84|2784.84|2784.84|0
1634113230000|2021-10-13 08:20:30|2784.95|2784.95|2784.83|2784.83|2784.95|2784.95|2784.83|2784.83|0
1634113240000|2021-10-13 08:20:40|2784.7|2784.7|2784.64|2784.64|2784.7|2784.7|2784.64|2784.64|0
1634113250000|2021-10-13 08:20:50|2784.52|2784.52|2784.23|2784.23|2784.52|2784.52|2784.23|2784.23|0
1634113260000|2021-10-13 08:21:00|2784.09|2784.09|2784.14|2784.14|2784.14|2784.14|2784.02|2784.02|0
1634113270000|2021-10-13 08:21:10|2784.21|2784.21|2783.77|2783.77|2784.21|2784.21|2783.77|2783.77|0
1634113280000|2021-10-13 08:21:20|2783.63|2783.63|2783.43|2783.43|2783.63|2783.63|2783.43|2783.43|0
1634113290000|2021-10-13 08:21:30|2783.29|2783.29|2783.32|2783.32|2783.32|2783.32|2783.29|2783.29|0
1634113300000|2021-10-13 08:21:40|2783.39|2783.39|2783.45|2783.45|2783.45|2783.45|2783.39|2783.39|0
1634113310000|2021-10-13 08:21:50|2783.57|2783.57|2783.57|2783.57|2783.57|2783.57|2783.57|2783.57|0
1634113320000|2021-10-13 08:22:00|2783.46|2783.46|2783.52|2783.52|2783.52|2783.52|2783.46|2783.46|0
1634113330000|2021-10-13 08:22:10|2783.65|2783.65|2783.96|2783.96|2784.03|2784.03|2783.65|2783.65|0
1634113340000|2021-10-13 08:22:20|2783.85|2783.85|2783.77|2783.77|2783.96|2783.96|2783.77|2783.77|0
1634113350000|2021-10-13 08:22:30|2783.7|2783.7|2783.7|2783.7|2783.7|2783.7|2783.7|2783.7|0
1634113360000|2021-10-13 08:22:40|2783.41|2783.41|2783.41|2783.41|2783.41|2783.41|2783.41|2783.41|0
1634113370000|2021-10-13 08:22:50|2783.26|2783.26|2783.26|2783.26|2783.26|2783.26|2783.26|2783.26|0
1634113380000|2021-10-13 08:23:00|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|0
1634113390000|2021-10-13 08:23:10|2783.05|2783.05|2782.85|2782.85|2783.05|2783.05|2782.85|2782.85|0
1634113400000|2021-10-13 08:23:20|2782.78|2782.78|2782.85|2782.85|2782.85|2782.85|2782.78|2782.78|0
1634113410000|2021-10-13 08:23:30|2782.9|2782.9|2782.94|2782.94|2782.94|2782.94|2782.85|2782.85|0
1634113420000|2021-10-13 08:23:40|2782.81|2782.81|2782.75|2782.75|2782.88|2782.88|2782.74|2782.74|0
1634113430000|2021-10-13 08:23:50|2782.5|2782.5|2782.52|2782.52|2782.52|2782.52|2782.21|2782.21|0
1634113440000|2021-10-13 08:24:00|2782.67|2782.67|2782.67|2782.67|2782.67|2782.67|2782.67|2782.67|0
1634113450000|2021-10-13 08:24:10|2782.8|2782.8|2783.19|2783.19|2783.25|2783.25|2782.8|2782.8|0
1634113460000|2021-10-13 08:24:20|2783.04|2783.04|2783.04|2783.04|2783.04|2783.04|2783.04|2783.04|0
1634113470000|2021-10-13 08:24:30|2783.16|2783.16|2783.17|2783.17|2783.3|2783.3|2783.16|2783.16|0
1634113480000|2021-10-13 08:24:40|2783.35|2783.35|2783.35|2783.35|2783.35|2783.35|2783.35|2783.35|0
1634113490000|2021-10-13 08:24:50|2783.47|2783.47|2783.47|2783.47|2783.47|2783.47|2783.47|2783.47|0
1634113500000|2021-10-13 08:25:00|2783.6|2783.6|2783.72|2783.72|2783.72|2783.72|2783.6|2783.6|0
1634113510000|2021-10-13 08:25:10|2783.65|2783.65|2783.38|2783.38|2783.65|2783.65|2783.38|2783.38|0
1634113530000|2021-10-13 08:25:30|2783.26|2783.26|2783.26|2783.26|2783.26|2783.26|2783.26|2783.26|0
1634113540000|2021-10-13 08:25:40|2783.41|2783.41|2783.61|2783.61|2783.61|2783.61|2783.41|2783.41|0
1634113550000|2021-10-13 08:25:50|2783.67|2783.67|2783.67|2783.67|2783.67|2783.67|2783.67|2783.67|0
1634113560000|2021-10-13 08:26:00|2783.79|2783.79|2784.33|2784.33|2784.47|2784.47|2783.79|2783.79|0
1634113570000|2021-10-13 08:26:10|2784.39|2784.39|2784.19|2784.19|2784.39|2784.39|2784.19|2784.19|0
1634113580000|2021-10-13 08:26:20|2784.26|2784.26|2784.26|2784.26|2784.26|2784.26|2784.26|2784.26|0
1634113590000|2021-10-13 08:26:30|2784.19|2784.19|2784.24|2784.24|2784.24|2784.24|2784.19|2784.19|0
1634113610000|2021-10-13 08:26:50|2784.11|2784.11|2784.11|2784.11|2784.11|2784.11|2784.11|2784.11|0
1634113620000|2021-10-13 08:27:00|2784.28|2784.28|2784.32|2784.32|2784.43|2784.43|2784.28|2784.28|0
1634113630000|2021-10-13 08:27:10|2784.21|2784.21|2783.91|2783.91|2784.21|2784.21|2783.91|2783.91|0
1634113640000|2021-10-13 08:27:20|2783.84|2783.84|2783.84|2783.84|2783.84|2783.84|2783.84|2783.84|0
1634113660000|2021-10-13 08:27:40|2783.69|2783.69|2783.63|2783.63|2783.69|2783.69|2783.63|2783.63|0
1634113680000|2021-10-13 08:28:00|2783.84|2783.84|2783.78|2783.78|2783.84|2783.84|2783.78|2783.78|0
1634113690000|2021-10-13 08:28:10|2783.36|2783.36|2783.36|2783.36|2783.36|2783.36|2783.36|2783.36|0
1634113700000|2021-10-13 08:28:20|2783.56|2783.56|2783.56|2783.56|2783.56|2783.56|2783.46|2783.46|0
1634113710000|2021-10-13 08:28:30|2783.5|2783.5|2783.58|2783.58|2783.58|2783.58|2783.43|2783.43|0
1634113730000|2021-10-13 08:28:50|2783.95|2783.95|2783.95|2783.95|2783.95|2783.95|2783.95|2783.95|0
1634113740000|2021-10-13 08:29:00|2784.07|2784.07|2784.24|2784.24|2784.24|2784.24|2784.07|2784.07|0
1634113750000|2021-10-13 08:29:10|2783.95|2783.95|2783.87|2783.87|2784.01|2784.01|2783.87|2783.87|0
1634113760000|2021-10-13 08:29:20|2784.01|2784.01|2784.15|2784.15|2784.15|2784.15|2784.01|2784.01|0
1634113770000|2021-10-13 08:29:30|2784.22|2784.22|2784.22|2784.22|2784.22|2784.22|2784.22|2784.22|0
1634113780000|2021-10-13 08:29:40|2784.11|2784.11|2784.18|2784.18|2784.18|2784.18|2784.11|2784.11|0
1634113790000|2021-10-13 08:29:50|2784.14|2784.14|2784.02|2784.02|2784.14|2784.14|2784.02|2784.02|0
1634113820000|2021-10-13 08:30:20|2784.07|2784.07|2784.42|2784.42|2784.42|2784.42|2784.07|2784.07|0
1634113830000|2021-10-13 08:30:30|2784.27|2784.27|2784.27|2784.27|2784.27|2784.27|2784.27|2784.27|0
1634113860000|2021-10-13 08:31:00|2784.47|2784.47|2784.47|2784.47|2784.47|2784.47|2784.47|2784.47|0
1634113870000|2021-10-13 08:31:10|2784.54|2784.54|2784.37|2784.37|2784.54|2784.54|2784.37|2784.37|0
1634113880000|2021-10-13 08:31:20|2784.26|2784.26|2783.81|2783.81|2784.26|2784.26|2783.81|2783.81|0
1634113890000|2021-10-13 08:31:30|2783.51|2783.51|2782.63|2782.63|2783.51|2783.51|2782.63|2782.63|0
1634113900000|2021-10-13 08:31:40|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|0
1634113910000|2021-10-13 08:31:50|2782.69|2782.69|2782.84|2782.84|2782.84|2782.84|2782.69|2782.69|0
1634113920000|2021-10-13 08:32:00|2782.94|2782.94|2782.94|2782.94|2782.94|2782.94|2782.94|2782.94|0
1634113930000|2021-10-13 08:32:10|2783.17|2783.17|2783.5|2783.5|2783.5|2783.5|2783.17|2783.17|0
1634113940000|2021-10-13 08:32:20|2783.76|2783.76|2784.15|2784.15|2784.22|2784.22|2783.76|2783.76|0
1634113950000|2021-10-13 08:32:30|2784.22|2784.22|2784.66|2784.66|2784.66|2784.66|2784.22|2784.22|0
1634113970000|2021-10-13 08:32:50|2784.97|2784.97|2785.68|2785.68|2785.68|2785.68|2784.97|2784.97|0
1634113980000|2021-10-13 08:33:00|2785.74|2785.74|2785.77|2785.77|2785.77|2785.77|2785.74|2785.74|0
1634113990000|2021-10-13 08:33:10|2785.74|2785.74|2785.77|2785.77|2785.77|2785.77|2785.5|2785.5|0
1634114000000|2021-10-13 08:33:20|2785.63|2785.63|2785.46|2785.46|2785.63|2785.63|2785.43|2785.43|0
1634114010000|2021-10-13 08:33:30|2785.36|2785.36|2784.89|2784.89|2785.36|2785.36|2784.89|2784.89|0
1634114030000|2021-10-13 08:33:50|2785.06|2785.06|2785.06|2785.06|2785.06|2785.06|2785.06|2785.06|0
1634114050000|2021-10-13 08:34:10|2785.2|2785.2|2785.41|2785.41|2785.41|2785.41|2785.2|2785.2|0
1634114070000|2021-10-13 08:34:30|2785.3|2785.3|2785.37|2785.37|2785.37|2785.37|2785.26|2785.26|0
1634114080000|2021-10-13 08:34:40|2785.8|2785.8|2785.91|2785.91|2785.98|2785.98|2785.8|2785.8|0
1634114090000|2021-10-13 08:34:50|2786.11|2786.11|2786.32|2786.32|2786.32|2786.32|2786.11|2786.11|0
1634114100000|2021-10-13 08:35:00|2786.27|2786.27|2786.27|2786.27|2786.27|2786.27|2786.27|2786.27|0
1634114120000|2021-10-13 08:35:20|2786.34|2786.34|2787.79|2787.79|2787.79|2787.79|2786.34|2786.34|0
1634114130000|2021-10-13 08:35:30|2787.55|2787.55|2787.48|2787.48|2787.55|2787.55|2787.48|2787.48|0
1634114150000|2021-10-13 08:35:50|2787.38|2787.38|2787.38|2787.38|2787.38|2787.38|2787.38|2787.38|0
1634114160000|2021-10-13 08:36:00|2787.26|2787.26|2786.55|2786.55|2787.26|2787.26|2786.55|2786.55|0
1634114170000|2021-10-13 08:36:10|2786.31|2786.31|2785.98|2785.98|2786.31|2786.31|2785.98|2785.98|0
1634114180000|2021-10-13 08:36:20|2786.28|2786.28|2787.22|2787.22|2787.22|2787.22|2786.28|2786.28|0
1634114190000|2021-10-13 08:36:30|2787.26|2787.26|2787.26|2787.26|2787.26|2787.26|2787.26|2787.26|0
1634114210000|2021-10-13 08:36:50|2787.32|2787.32|2787.44|2787.44|2787.44|2787.44|2787.32|2787.32|0
1634114250000|2021-10-13 08:37:30|2787.32|2787.32|2787.27|2787.27|2787.32|2787.32|2787.27|2787.27|0
1634114260000|2021-10-13 08:37:40|2787.33|2787.33|2787.22|2787.22|2787.33|2787.33|2787.22|2787.22|0
1634114270000|2021-10-13 08:37:50|2787.17|2787.17|2786.89|2786.89|2787.17|2787.17|2786.89|2786.89|0
1634114280000|2021-10-13 08:38:00|2786.74|2786.74|2786.74|2786.74|2786.74|2786.74|2786.74|2786.74|0
1634114290000|2021-10-13 08:38:10|2786.86|2786.86|2786.86|2786.86|2786.86|2786.86|2786.86|2786.86|0
1634114300000|2021-10-13 08:38:20|2786.92|2786.92|2786.92|2786.92|2786.92|2786.92|2786.92|2786.92|0
1634114310000|2021-10-13 08:38:30|2786.87|2786.87|2786.87|2786.87|2786.87|2786.87|2786.87|2786.87|0
1634114320000|2021-10-13 08:38:40|2786.8|2786.8|2785.94|2785.94|2786.8|2786.8|2785.94|2785.94|0
1634114330000|2021-10-13 08:38:50|2785.81|2785.81|2785.91|2785.91|2785.91|2785.91|2785.76|2785.76|0
1634114340000|2021-10-13 08:39:00|2785.96|2785.96|2785.96|2785.96|2785.96|2785.96|2785.96|2785.96|0
1634114350000|2021-10-13 08:39:10|2785.9|2785.9|2786.04|2786.04|2786.04|2786.04|2785.9|2785.9|0
1634114360000|2021-10-13 08:39:20|2785.9|2785.9|2785.9|2785.9|2785.9|2785.9|2785.9|2785.9|0
1634114370000|2021-10-13 08:39:30|2786.04|2786.04|2786.42|2786.42|2786.42|2786.42|2786.04|2786.04|0
1634114380000|2021-10-13 08:39:40|2786.73|2786.73|2786.79|2786.79|2786.79|2786.79|2786.73|2786.73|0
1634114390000|2021-10-13 08:39:50|2786.9|2786.9|2786.79|2786.79|2786.9|2786.9|2786.79|2786.79|0
1634114400000|2021-10-13 08:40:00|2786.67|2786.67|2786.55|2786.55|2786.67|2786.67|2786.55|2786.55|0
1634114410000|2021-10-13 08:40:10|2786.34|2786.34|2786.43|2786.43|2786.49|2786.49|2786.32|2786.32|0
1634114420000|2021-10-13 08:40:20|2786.19|2786.19|2786.3|2786.3|2786.3|2786.3|2786.13|2786.13|0
1634114430000|2021-10-13 08:40:30|2786.37|2786.37|2786.58|2786.58|2786.58|2786.58|2786.37|2786.37|0
1634114460000|2021-10-13 08:41:00|2786.29|2786.29|2786.44|2786.44|2786.44|2786.44|2786.29|2786.29|0
1634114470000|2021-10-13 08:41:10|2786.57|2786.57|2786.77|2786.77|2786.77|2786.77|2786.57|2786.57|0
1634114480000|2021-10-13 08:41:20|2786.9|2786.9|2786.9|2786.9|2786.9|2786.9|2786.9|2786.9|0
1634114490000|2021-10-13 08:41:30|2787.14|2787.14|2787.14|2787.14|2787.14|2787.14|2787.14|2787.14|0
1634114500000|2021-10-13 08:41:40|2787.21|2787.21|2787.21|2787.21|2787.21|2787.21|2787.21|2787.21|0
1634114510000|2021-10-13 08:41:50|2787.24|2787.24|2787.58|2787.58|2787.58|2787.58|2787.24|2787.24|0
1634114530000|2021-10-13 08:42:10|2787.71|2787.71|2787.71|2787.71|2787.71|2787.71|2787.59|2787.59|0
1634114540000|2021-10-13 08:42:20|2787.81|2787.81|2788.08|2788.08|2788.08|2788.08|2787.81|2787.81|0
1634114550000|2021-10-13 08:42:30|2788.21|2788.21|2788.33|2788.33|2788.33|2788.33|2788.21|2788.21|0
1634114560000|2021-10-13 08:42:40|2788.47|2788.47|2788.68|2788.68|2788.68|2788.68|2788.47|2788.47|0
1634114570000|2021-10-13 08:42:50|2788.54|2788.54|2788.54|2788.54|2788.54|2788.54|2788.54|2788.54|0
1634114590000|2021-10-13 08:43:10|2788.6|2788.6|2788.54|2788.54|2788.6|2788.6|2788.54|2788.54|0
1634114600000|2021-10-13 08:43:20|2788.67|2788.67|2788.54|2788.54|2788.67|2788.67|2788.54|2788.54|0
1634114620000|2021-10-13 08:43:40|2788.69|2788.69|2788.75|2788.75|2788.75|2788.75|2788.69|2788.69|0
1634114630000|2021-10-13 08:43:50|2788.8|2788.8|2789.24|2789.24|2789.24|2789.24|2788.8|2788.8|0
1634114640000|2021-10-13 08:44:00|2789.21|2789.21|2789.28|2789.28|2789.28|2789.28|2789.12|2789.12|0
1634114650000|2021-10-13 08:44:10|2789.34|2789.34|2789.67|2789.67|2789.67|2789.67|2789.34|2789.34|0
1634114660000|2021-10-13 08:44:20|2789.92|2789.92|2790.2|2790.2|2790.63|2790.63|2789.92|2789.92|0
1634114670000|2021-10-13 08:44:30|2790.32|2790.32|2790.33|2790.33|2790.33|2790.33|2790.05|2790.05|0
1634114680000|2021-10-13 08:44:40|2790.39|2790.39|2790.34|2790.34|2790.46|2790.46|2790.21|2790.21|0
1634114690000|2021-10-13 08:44:50|2790.21|2790.21|2790.08|2790.08|2790.21|2790.21|2790.03|2790.03|0
1634114700000|2021-10-13 08:45:00|2789.97|2789.97|2790.09|2790.09|2790.34|2790.34|2789.97|2789.97|0
1634114710000|2021-10-13 08:45:10|2789.97|2789.97|2790.2|2790.2|2790.2|2790.2|2789.97|2789.97|0
1634114720000|2021-10-13 08:45:20|2790.33|2790.33|2790.38|2790.38|2790.38|2790.38|2790.31|2790.31|0
1634114740000|2021-10-13 08:45:40|2790.25|2790.25|2790.11|2790.11|2790.25|2790.25|2790.11|2790.11|0
1634114750000|2021-10-13 08:45:50|2790.03|2790.03|2790.08|2790.08|2790.08|2790.08|2789.98|2789.98|0
1634114760000|2021-10-13 08:46:00|2790.15|2790.15|2789.98|2789.98|2790.15|2790.15|2789.98|2789.98|0
1634114770000|2021-10-13 08:46:10|2790.22|2790.22|2790.44|2790.44|2790.44|2790.44|2790.22|2790.22|0
1634114780000|2021-10-13 08:46:20|2790.2|2790.2|2790.2|2790.2|2790.2|2790.2|2790.2|2790.2|0
1634114790000|2021-10-13 08:46:30|2790.32|2790.32|2790.08|2790.08|2790.32|2790.32|2790.08|2790.08|0
1634114800000|2021-10-13 08:46:40|2790.03|2790.03|2790.03|2790.03|2790.03|2790.03|2790.03|2790.03|0
1634114820000|2021-10-13 08:47:00|2790.07|2790.07|2790.42|2790.42|2790.42|2790.42|2790.07|2790.07|0
1634114830000|2021-10-13 08:47:10|2790.56|2790.56|2791.28|2791.28|2791.28|2791.28|2790.56|2790.56|0
1634114840000|2021-10-13 08:47:20|2790.79|2790.79|2791.18|2791.18|2791.18|2791.18|2790.79|2790.79|0
1634114850000|2021-10-13 08:47:30|2791.11|2791.11|2791.18|2791.18|2791.18|2791.18|2791.04|2791.04|0
1634114860000|2021-10-13 08:47:40|2791.24|2791.24|2791.43|2791.43|2791.43|2791.43|2791.24|2791.24|0
1634114880000|2021-10-13 08:48:00|2791.53|2791.53|2791.77|2791.77|2791.77|2791.77|2791.4|2791.4|0
1634114890000|2021-10-13 08:48:10|2791.83|2791.83|2792.46|2792.46|2792.53|2792.53|2791.79|2791.79|0
1634114910000|2021-10-13 08:48:30|2792.41|2792.41|2793.19|2793.19|2793.19|2793.19|2792.41|2792.41|0
1634114920000|2021-10-13 08:48:40|2793.3|2793.3|2793.69|2793.69|2793.69|2793.69|2793.3|2793.3|0
1634114930000|2021-10-13 08:48:50|2793.83|2793.83|2793.5|2793.5|2793.83|2793.83|2793.5|2793.5|0
1634114940000|2021-10-13 08:49:00|2793.63|2793.63|2793.68|2793.68|2793.68|2793.68|2793.56|2793.56|0
1634114950000|2021-10-13 08:49:10|2793.38|2793.38|2793.45|2793.45|2793.45|2793.45|2793.38|2793.38|0
1634114960000|2021-10-13 08:49:20|2793.58|2793.58|2793.4|2793.4|2793.58|2793.58|2793.4|2793.4|0
1634114970000|2021-10-13 08:49:30|2793.47|2793.47|2793.52|2793.52|2793.52|2793.52|2793.38|2793.38|0
1634114980000|2021-10-13 08:49:40|2793.47|2793.47|2793.62|2793.62|2793.62|2793.62|2793.47|2793.47|0
1634114990000|2021-10-13 08:49:50|2793.55|2793.55|2793.99|2793.99|2793.99|2793.99|2793.55|2793.55|0
1634115000000|2021-10-13 08:50:00|2794.44|2794.44|2794.24|2794.24|2794.44|2794.44|2794.17|2794.17|0
1634115010000|2021-10-13 08:50:10|2794.31|2794.31|2794.43|2794.43|2794.43|2794.43|2794.31|2794.31|0
1634115020000|2021-10-13 08:50:20|2794.49|2794.49|2794.58|2794.58|2794.58|2794.58|2794.43|2794.43|0
1634115040000|2021-10-13 08:50:40|2794.64|2794.64|2794.51|2794.51|2794.64|2794.64|2794.51|2794.51|0
1634115050000|2021-10-13 08:50:50|2794.62|2794.62|2794.72|2794.72|2794.72|2794.72|2794.62|2794.62|0
1634115060000|2021-10-13 08:51:00|2794.78|2794.78|2794.76|2794.76|2794.86|2794.86|2794.73|2794.73|0
1634115070000|2021-10-13 08:51:10|2794.8|2794.8|2794.55|2794.55|2794.8|2794.8|2794.49|2794.49|0
1634115080000|2021-10-13 08:51:20|2794.62|2794.62|2794.74|2794.74|2794.74|2794.74|2794.16|2794.16|0
1634115090000|2021-10-13 08:51:30|2794.8|2794.8|2794.8|2794.8|2794.8|2794.8|2794.8|2794.8|0
1634115100000|2021-10-13 08:51:40|2794.86|2794.86|2795.14|2795.14|2795.14|2795.14|2794.86|2794.86|0
1634115110000|2021-10-13 08:51:50|2795.44|2795.44|2795.59|2795.59|2795.59|2795.59|2795.44|2795.44|0
1634115120000|2021-10-13 08:52:00|2795.46|2795.46|2795.26|2795.26|2795.46|2795.46|2795.26|2795.26|0
1634115130000|2021-10-13 08:52:10|2795.39|2795.39|2795.39|2795.39|2795.39|2795.39|2795.39|2795.39|0
1634115140000|2021-10-13 08:52:20|2795.45|2795.45|2795.45|2795.45|2795.45|2795.45|2795.45|2795.45|0
1634115150000|2021-10-13 08:52:30|2795.53|2795.53|2795.97|2795.97|2795.97|2795.97|2795.53|2795.53|0
1634115160000|2021-10-13 08:52:40|2796.07|2796.07|2796.07|2796.07|2796.07|2796.07|2796.07|2796.07|0
1634115170000|2021-10-13 08:52:50|2796.14|2796.14|2796.21|2796.21|2796.34|2796.34|2796.14|2796.14|0
1634115180000|2021-10-13 08:53:00|2796.26|2796.26|2796.62|2796.62|2796.62|2796.62|2796.26|2796.26|0
1634115190000|2021-10-13 08:53:10|2796.92|2796.92|2796.97|2796.97|2796.97|2796.97|2796.92|2796.92|0
1634115210000|2021-10-13 08:53:30|2797.12|2797.12|2797.18|2797.18|2797.18|2797.18|2797.12|2797.12|0
1634115230000|2021-10-13 08:53:50|2797.33|2797.33|2797.28|2797.28|2797.57|2797.57|2797.28|2797.28|0
1634115240000|2021-10-13 08:54:00|2797.41|2797.41|2797.69|2797.69|2797.69|2797.69|2797.41|2797.41|0
1634115250000|2021-10-13 08:54:10|2797.84|2797.84|2797.84|2797.84|2797.84|2797.84|2797.84|2797.84|0
1634115260000|2021-10-13 08:54:20|2797.86|2797.86|2798.01|2798.01|2798.01|2798.01|2797.86|2797.86|0
1634115270000|2021-10-13 08:54:30|2798.15|2798.15|2798.68|2798.68|2798.68|2798.68|2798.15|2798.15|0
1634115280000|2021-10-13 08:54:40|2798.53|2798.53|2798.59|2798.59|2798.59|2798.59|2798.53|2798.53|0
1634115290000|2021-10-13 08:54:50|2798.64|2798.64|2799.04|2799.04|2799.35|2799.35|2798.64|2798.64|0
1634115300000|2021-10-13 08:55:00|2799.08|2799.08|2799.47|2799.47|2799.47|2799.47|2799.08|2799.08|0
1634115310000|2021-10-13 08:55:10|2799.6|2799.6|2799.71|2799.71|2799.71|2799.71|2799.6|2799.6|0
1634115320000|2021-10-13 08:55:20|2799.77|2799.77|2799.56|2799.56|2799.77|2799.77|2799.56|2799.56|0
1634115330000|2021-10-13 08:55:30|2799.41|2799.41|2799.82|2799.82|2799.82|2799.82|2799.41|2799.41|0
1634115350000|2021-10-13 08:55:50|2800.09|2800.09|2800.09|2800.09|2800.09|2800.09|2800.09|2800.09|0
1634115360000|2021-10-13 08:56:00|2800.03|2800.03|2799.88|2799.88|2800.03|2800.03|2799.88|2799.88|0
1634115370000|2021-10-13 08:56:10|2799.95|2799.95|2799.95|2799.95|2800.14|2800.14|2799.88|2799.88|0
1634115380000|2021-10-13 08:56:20|2800.02|2800.02|2799.82|2799.82|2800.09|2800.09|2799.82|2799.82|0
1634115390000|2021-10-13 08:56:30|2799.69|2799.69|2799.33|2799.33|2799.69|2799.69|2799.33|2799.33|0
1634115400000|2021-10-13 08:56:40|2799.46|2799.46|2799.28|2799.28|2799.59|2799.59|2799.28|2799.28|0
1634115410000|2021-10-13 08:56:50|2799.17|2799.17|2799.24|2799.24|2799.24|2799.24|2799.17|2799.17|0
1634115420000|2021-10-13 08:57:00|2799.37|2799.37|2799.33|2799.33|2799.43|2799.43|2799.33|2799.33|0
1634115430000|2021-10-13 08:57:10|2799.26|2799.26|2798.93|2798.93|2799.26|2799.26|2798.93|2798.93|0
1634115440000|2021-10-13 08:57:20|2798.68|2798.68|2798.68|2798.68|2798.68|2798.68|2798.62|2798.62|0
1634115450000|2021-10-13 08:57:30|2798.75|2798.75|2798.68|2798.68|2798.75|2798.75|2798.68|2798.68|0
1634115460000|2021-10-13 08:57:40|2798.55|2798.55|2798.55|2798.55|2798.55|2798.55|2798.55|2798.55|0
1634115470000|2021-10-13 08:57:50|2798.62|2798.62|2798.62|2798.62|2798.62|2798.62|2798.62|2798.62|0
1634115480000|2021-10-13 08:58:00|2798.47|2798.47|2798.54|2798.54|2798.54|2798.54|2798.47|2798.47|0
1634115490000|2021-10-13 08:58:10|2798.47|2798.47|2797.79|2797.79|2798.52|2798.52|2797.79|2797.79|0
1634115500000|2021-10-13 08:58:20|2797.89|2797.89|2797.89|2797.89|2797.89|2797.89|2797.89|2797.89|0
1634115520000|2021-10-13 08:58:40|2797.77|2797.77|2797.98|2797.98|2798.09|2798.09|2797.77|2797.77|0
1634115530000|2021-10-13 08:58:50|2797.39|2797.39|2797.04|2797.04|2797.39|2797.39|2797.04|2797.04|0
1634115550000|2021-10-13 08:59:10|2797.18|2797.18|2796.71|2796.71|2797.18|2797.18|2796.57|2796.57|0
1634115560000|2021-10-13 08:59:20|2796.63|2796.63|2797.18|2797.18|2797.18|2797.18|2796.63|2796.63|0
1634115580000|2021-10-13 08:59:40|2797.11|2797.11|2796.98|2796.98|2797.11|2797.11|2796.98|2796.98|0
1634115590000|2021-10-13 08:59:50|2797.03|2797.03|2797.18|2797.18|2797.18|2797.18|2797.03|2797.03|0
1634115600000|2021-10-13 09:00:00|2797.3|2797.3|2797.63|2797.63|2797.63|2797.63|2797.3|2797.3|0
1634115610000|2021-10-13 09:00:10|2797.69|2797.69|2797.92|2797.92|2797.92|2797.92|2797.61|2797.61|0
1634115620000|2021-10-13 09:00:20|2797.48|2797.48|2797.48|2797.48|2797.48|2797.48|2797.48|2797.48|0
1634115640000|2021-10-13 09:00:40|2797.68|2797.68|2797.68|2797.68|2797.68|2797.68|2797.68|2797.68|0
1634115650000|2021-10-13 09:00:50|2797.47|2797.47|2797.47|2797.47|2797.47|2797.47|2797.47|2797.47|0
1634115660000|2021-10-13 09:01:00|2797.54|2797.54|2797.54|2797.54|2797.54|2797.54|2797.47|2797.47|0
1634115670000|2021-10-13 09:01:10|2797.47|2797.47|2797.64|2797.64|2797.64|2797.64|2797.47|2797.47|0
1634115690000|2021-10-13 09:01:30|2797.71|2797.71|2797.64|2797.64|2797.71|2797.71|2797.64|2797.64|0
1634115700000|2021-10-13 09:01:40|2797.84|2797.84|2797.64|2797.64|2797.84|2797.84|2797.64|2797.64|0
1634115710000|2021-10-13 09:01:50|2797.71|2797.71|2797.9|2797.9|2797.9|2797.9|2797.71|2797.71|0
1634115720000|2021-10-13 09:02:00|2798.2|2798.2|2798.58|2798.58|2798.58|2798.58|2798.2|2798.2|0
1634115730000|2021-10-13 09:02:10|2798.7|2798.7|2798.8|2798.8|2798.8|2798.8|2798.7|2798.7|0
1634115740000|2021-10-13 09:02:20|2799.23|2799.23|2799.32|2799.32|2799.42|2799.42|2799.23|2799.23|0
1634115770000|2021-10-13 09:02:50|2799.02|2799.02|2799.08|2799.08|2799.09|2799.09|2799.02|2799.02|0
1634115780000|2021-10-13 09:03:00|2799.14|2799.14|2799.08|2799.08|2799.21|2799.21|2799.08|2799.08|0
1634115790000|2021-10-13 09:03:10|2799.18|2799.18|2799.08|2799.08|2799.18|2799.18|2799.08|2799.08|0
1634115800000|2021-10-13 09:03:20|2799.21|2799.21|2799.15|2799.15|2799.22|2799.22|2799.15|2799.15|0
1634115810000|2021-10-13 09:03:30|2799.1|2799.1|2799.04|2799.04|2799.1|2799.1|2799.04|2799.04|0
1634115820000|2021-10-13 09:03:40|2799.11|2799.11|2799.11|2799.11|2799.11|2799.11|2799.11|2799.11|0
1634115830000|2021-10-13 09:03:50|2799.31|2799.31|2799.43|2799.43|2799.43|2799.43|2799.31|2799.31|0
1634115840000|2021-10-13 09:04:00|2799.49|2799.49|2799.28|2799.28|2799.56|2799.56|2799.13|2799.13|0
1634115850000|2021-10-13 09:04:10|2799.15|2799.15|2798.95|2798.95|2799.15|2799.15|2798.95|2798.95|0
1634115860000|2021-10-13 09:04:20|2799.01|2799.01|2799.01|2799.01|2799.01|2799.01|2799.01|2799.01|0
1634115870000|2021-10-13 09:04:30|2799.15|2799.15|2799.02|2799.02|2799.21|2799.21|2799.02|2799.02|0
1634115880000|2021-10-13 09:04:40|2799.15|2799.15|2799|2799|2799.23|2799.23|2799|2799|0
1634115890000|2021-10-13 09:04:50|2799.07|2799.07|2798.97|2798.97|2799.18|2799.18|2798.97|2798.97|0
1634115900000|2021-10-13 09:05:00|2798.84|2798.84|2798.77|2798.77|2799.04|2799.04|2798.77|2798.77|0
1634115910000|2021-10-13 09:05:10|2798.7|2798.7|2798.32|2798.32|2798.7|2798.7|2798.32|2798.32|0
1634115920000|2021-10-13 09:05:20|2798.08|2798.08|2798.2|2798.2|2798.2|2798.2|2798.08|2798.08|0
1634115930000|2021-10-13 09:05:30|2798.3|2798.3|2798.14|2798.14|2798.42|2798.42|2798.12|2798.12|0
1634115940000|2021-10-13 09:05:40|2798.2|2798.2|2798.26|2798.26|2798.26|2798.26|2798.2|2798.2|0
1634115950000|2021-10-13 09:05:50|2798.44|2798.44|2798.82|2798.82|2798.89|2798.89|2798.38|2798.38|0
1634115960000|2021-10-13 09:06:00|2798.65|2798.65|2798.7|2798.7|2798.77|2798.77|2798.65|2798.65|0
1634115970000|2021-10-13 09:06:10|2798.76|2798.76|2798.74|2798.74|2798.8|2798.8|2798.74|2798.74|0
1634115980000|2021-10-13 09:06:20|2799.03|2799.03|2798.5|2798.5|2799.03|2799.03|2798.5|2798.5|0
1634115990000|2021-10-13 09:06:30|2798.35|2798.35|2798.42|2798.42|2798.5|2798.5|2798.35|2798.35|0
1634116000000|2021-10-13 09:06:40|2798.37|2798.37|2798.15|2798.15|2798.42|2798.42|2798.1|2798.1|0
1634116010000|2021-10-13 09:06:50|2798.04|2798.04|2798.15|2798.15|2798.15|2798.15|2798.04|2798.04|0
1634116030000|2021-10-13 09:07:10|2798.01|2798.01|2797.9|2797.9|2798.04|2798.04|2797.9|2797.9|0
1634116040000|2021-10-13 09:07:20|2798.1|2798.1|2798.17|2798.17|2798.17|2798.17|2798.1|2798.1|0
1634116050000|2021-10-13 09:07:30|2798.11|2798.11|2798.21|2798.21|2798.34|2798.34|2798.03|2798.03|0
1634116060000|2021-10-13 09:07:40|2798.06|2798.06|2798.2|2798.2|2798.2|2798.2|2798.06|2798.06|0
1634116070000|2021-10-13 09:07:50|2798.26|2798.26|2798.41|2798.41|2798.41|2798.41|2798.12|2798.12|0
1634116080000|2021-10-13 09:08:00|2798.28|2798.28|2797.91|2797.91|2798.28|2798.28|2797.91|2797.91|0
1634116090000|2021-10-13 09:08:10|2798.33|2798.33|2798.48|2798.48|2798.48|2798.48|2798.19|2798.19|0
1634116100000|2021-10-13 09:08:20|2798.43|2798.43|2798.43|2798.43|2798.43|2798.43|2798.43|2798.43|0
1634116110000|2021-10-13 09:08:30|2798.37|2798.37|2798.8|2798.8|2798.8|2798.8|2798.37|2798.37|0
1634116120000|2021-10-13 09:08:40|2798.92|2798.92|2798.92|2798.92|2798.92|2798.92|2798.92|2798.92|0
1634116130000|2021-10-13 09:08:50|2798.98|2798.98|2798.89|2798.89|2798.98|2798.98|2798.83|2798.83|0
1634116140000|2021-10-13 09:09:00|2799.03|2799.03|2798.91|2798.91|2799.03|2799.03|2798.91|2798.91|0
1634116160000|2021-10-13 09:09:20|2798.93|2798.93|2798.93|2798.93|2798.93|2798.93|2798.93|2798.93|0
1634116170000|2021-10-13 09:09:30|2798.82|2798.82|2798.96|2798.96|2798.96|2798.96|2798.82|2798.82|0
1634116190000|2021-10-13 09:09:50|2799.09|2799.09|2799.09|2799.09|2799.09|2799.09|2799.09|2799.09|0
1634116200000|2021-10-13 09:10:00|2799.19|2799.19|2799.3|2799.3|2799.3|2799.3|2799.19|2799.19|0
1634116210000|2021-10-13 09:10:10|2799.24|2799.24|2799.17|2799.17|2799.24|2799.24|2799.17|2799.17|0
1634116220000|2021-10-13 09:10:20|2799.24|2799.24|2799.24|2799.24|2799.24|2799.24|2799.24|2799.24|0
1634116230000|2021-10-13 09:10:30|2799.29|2799.29|2799.29|2799.29|2799.29|2799.29|2799.29|2799.29|0
1634116240000|2021-10-13 09:10:40|2799.39|2799.39|2799.29|2799.29|2799.39|2799.39|2799.29|2799.29|0
1634116250000|2021-10-13 09:10:50|2799.35|2799.35|2799.49|2799.49|2799.49|2799.49|2799.35|2799.35|0
1634116260000|2021-10-13 09:11:00|2799.45|2799.45|2799.51|2799.51|2799.51|2799.51|2799.45|2799.45|0
1634116270000|2021-10-13 09:11:10|2799.64|2799.64|2799.27|2799.27|2799.64|2799.64|2799.27|2799.27|0
1634116280000|2021-10-13 09:11:20|2799.2|2799.2|2799.07|2799.07|2799.27|2799.27|2799.07|2799.07|0
1634116290000|2021-10-13 09:11:30|2799.01|2799.01|2799.08|2799.08|2799.15|2799.15|2798.94|2798.94|0
1634116310000|2021-10-13 09:11:50|2799.02|2799.02|2799.08|2799.08|2799.08|2799.08|2799.02|2799.02|0
1634116320000|2021-10-13 09:12:00|2799.14|2799.14|2799.86|2799.86|2799.86|2799.86|2799.14|2799.14|0
1634116330000|2021-10-13 09:12:10|2800.29|2800.29|2800.29|2800.29|2800.29|2800.29|2800.29|2800.29|0
1634116340000|2021-10-13 09:12:20|2800.55|2800.55|2800.55|2800.55|2800.55|2800.55|2800.55|2800.55|0
1634116360000|2021-10-13 09:12:40|2800.62|2800.62|2800.62|2800.62|2800.62|2800.62|2800.62|2800.62|0
1634116370000|2021-10-13 09:12:50|2800.81|2800.81|2800.94|2800.94|2800.94|2800.94|2800.81|2800.81|0
1634116380000|2021-10-13 09:13:00|2801.06|2801.06|2801.16|2801.16|2801.26|2801.26|2801.06|2801.06|0
1634116390000|2021-10-13 09:13:10|2801.26|2801.26|2801.56|2801.56|2801.56|2801.56|2801.26|2801.26|0
1634116400000|2021-10-13 09:13:20|2801.61|2801.61|2801.68|2801.68|2801.68|2801.68|2801.55|2801.55|0
1634116410000|2021-10-13 09:13:30|2801.8|2801.8|2801.87|2801.87|2801.87|2801.87|2801.8|2801.8|0
1634116420000|2021-10-13 09:13:40|2801.67|2801.67|2801.67|2801.67|2801.67|2801.67|2801.67|2801.67|0
1634116450000|2021-10-13 09:14:10|2801.4|2801.4|2801.4|2801.4|2801.4|2801.4|2801.4|2801.4|0
1634116460000|2021-10-13 09:14:20|2801.34|2801.34|2801.89|2801.89|2801.89|2801.89|2801.34|2801.34|0
1634116480000|2021-10-13 09:14:40|2801.95|2801.95|2801.95|2801.95|2802.02|2802.02|2801.95|2801.95|0
1634116490000|2021-10-13 09:14:50|2801.97|2801.97|2801.97|2801.97|2801.97|2801.97|2801.97|2801.97|0
1634116500000|2021-10-13 09:15:00|2802.24|2802.24|2801.53|2801.53|2802.33|2802.33|2801.53|2801.53|0
1634116510000|2021-10-13 09:15:10|2801.66|2801.66|2801.8|2801.8|2801.8|2801.8|2801.66|2801.66|0
1634116520000|2021-10-13 09:15:20|2801.79|2801.79|2801.6|2801.6|2801.79|2801.79|2801.6|2801.6|0
1634116530000|2021-10-13 09:15:30|2801.71|2801.71|2801.77|2801.77|2801.93|2801.93|2801.71|2801.71|0
1634116540000|2021-10-13 09:15:40|2801.83|2801.83|2801.83|2801.83|2801.83|2801.83|2801.83|2801.83|0
1634116550000|2021-10-13 09:15:50|2801.69|2801.69|2801.69|2801.69|2801.69|2801.69|2801.69|2801.69|0
1634116560000|2021-10-13 09:16:00|2801.98|2801.98|2801.91|2801.91|2802.09|2802.09|2801.83|2801.83|0
1634116570000|2021-10-13 09:16:10|2802.01|2802.01|2803.06|2803.06|2803.06|2803.06|2802.01|2802.01|0
1634116580000|2021-10-13 09:16:20|2803.02|2803.02|2803.76|2803.76|2803.76|2803.76|2802.96|2802.96|0
1634116590000|2021-10-13 09:16:30|2803.8|2803.8|2803.65|2803.65|2803.85|2803.85|2803.65|2803.65|0
1634116600000|2021-10-13 09:16:40|2803.57|2803.57|2803.82|2803.82|2803.82|2803.82|2803.57|2803.57|0
1634116610000|2021-10-13 09:16:50|2803.93|2803.93|2803.74|2803.74|2803.93|2803.93|2803.74|2803.74|0
1634116620000|2021-10-13 09:17:00|2803.81|2803.81|2803.74|2803.74|2803.81|2803.81|2803.74|2803.74|0
1634116630000|2021-10-13 09:17:10|2803.68|2803.68|2803.48|2803.48|2803.68|2803.68|2803.48|2803.48|0
1634116640000|2021-10-13 09:17:20|2803.36|2803.36|2803.4|2803.4|2803.4|2803.4|2803.36|2803.36|0
1634116650000|2021-10-13 09:17:30|2803.65|2803.65|2804.46|2804.46|2804.83|2804.83|2803.65|2803.65|0
1634116660000|2021-10-13 09:17:40|2804.21|2804.21|2804.21|2804.21|2804.21|2804.21|2804.21|2804.21|0
1634116670000|2021-10-13 09:17:50|2804.31|2804.31|2804.31|2804.31|2804.31|2804.31|2804.21|2804.21|0
1634116680000|2021-10-13 09:18:00|2804.25|2804.25|2804.31|2804.31|2804.44|2804.44|2804.25|2804.25|0
1634116690000|2021-10-13 09:18:10|2804.26|2804.26|2804.26|2804.26|2804.26|2804.26|2804.26|2804.26|0
1634116700000|2021-10-13 09:18:20|2804.29|2804.29|2804.19|2804.19|2804.29|2804.29|2804.18|2804.18|0
1634116710000|2021-10-13 09:18:30|2804.24|2804.24|2804.43|2804.43|2804.43|2804.43|2804.23|2804.23|0
1634116720000|2021-10-13 09:18:40|2804.58|2804.58|2805.07|2805.07|2805.07|2805.07|2804.58|2804.58|0
1634116730000|2021-10-13 09:18:50|2805.18|2805.18|2805.09|2805.09|2805.29|2805.29|2805.09|2805.09|0
1634116740000|2021-10-13 09:19:00|2805.22|2805.22|2805.28|2805.28|2805.28|2805.28|2805.22|2805.22|0
1634116750000|2021-10-13 09:19:10|2805.22|2805.22|2805.05|2805.05|2805.32|2805.32|2804.91|2804.91|0
1634116760000|2021-10-13 09:19:20|2805.15|2805.15|2805.02|2805.02|2805.22|2805.22|2805.02|2805.02|0
1634116770000|2021-10-13 09:19:30|2805.15|2805.15|2804.98|2804.98|2805.32|2805.32|2804.98|2804.98|0
1634116780000|2021-10-13 09:19:40|2804.83|2804.83|2804.98|2804.98|2804.98|2804.98|2804.83|2804.83|0
1634116790000|2021-10-13 09:19:50|2804.94|2804.94|2805.14|2805.14|2805.26|2805.26|2804.82|2804.82|0
1634116800000|2021-10-13 09:20:00|2805.36|2805.36|2805.36|2805.36|2805.36|2805.36|2805.36|2805.36|0
1634116810000|2021-10-13 09:20:10|2805.51|2805.51|2805.51|2805.51|2805.51|2805.51|2805.51|2805.51|0
1634116820000|2021-10-13 09:20:20|2805.64|2805.64|2805.71|2805.71|2805.77|2805.77|2805.64|2805.64|0
1634116840000|2021-10-13 09:20:40|2805.84|2805.84|2805.78|2805.78|2805.84|2805.84|2805.78|2805.78|0
1634116850000|2021-10-13 09:20:50|2806.98|2806.98|2807.72|2807.72|2807.85|2807.85|2806.98|2806.98|0
1634116860000|2021-10-13 09:21:00|2807.74|2807.74|2807.81|2807.81|2807.91|2807.91|2807.74|2807.74|0
1634116870000|2021-10-13 09:21:10|2809.26|2809.26|2809.76|2809.76|2809.76|2809.76|2809.26|2809.26|0
1634116880000|2021-10-13 09:21:20|2809.7|2809.7|2809.7|2809.7|2809.7|2809.7|2809.7|2809.7|0
1634116890000|2021-10-13 09:21:30|2809.58|2809.58|2809.64|2809.64|2809.64|2809.64|2809.52|2809.52|0
1634116900000|2021-10-13 09:21:40|2809.7|2809.7|2809.88|2809.88|2809.96|2809.96|2809.7|2809.7|0
1634116910000|2021-10-13 09:21:50|2809.93|2809.93|2809.93|2809.93|2809.93|2809.93|2809.83|2809.83|0
1634116920000|2021-10-13 09:22:00|2810.22|2810.22|2810.5|2810.5|2810.51|2810.51|2810.22|2810.22|0
1634116930000|2021-10-13 09:22:10|2810.59|2810.59|2810.52|2810.52|2810.59|2810.59|2810.39|2810.39|0
1634116940000|2021-10-13 09:22:20|2810.78|2810.78|2810.76|2810.76|2810.9|2810.9|2810.76|2810.76|0
1634116950000|2021-10-13 09:22:30|2810.65|2810.65|2810.65|2810.65|2810.65|2810.65|2810.65|2810.65|0
1634116960000|2021-10-13 09:22:40|2810.72|2810.72|2810.72|2810.72|2810.72|2810.72|2810.72|2810.72|0
1634116970000|2021-10-13 09:22:50|2810.61|2810.61|2811.13|2811.13|2811.13|2811.13|2810.61|2810.61|0
1634116980000|2021-10-13 09:23:00|2811.06|2811.06|2811.32|2811.32|2811.49|2811.49|2811.06|2811.06|0
1634116990000|2021-10-13 09:23:10|2811.22|2811.22|2811.1|2811.1|2811.22|2811.22|2811.05|2811.05|0
1634117000000|2021-10-13 09:23:20|2811.16|2811.16|2810.48|2810.48|2811.16|2811.16|2810.48|2810.48|0
1634117010000|2021-10-13 09:23:30|2810.34|2810.34|2810.25|2810.25|2810.4|2810.4|2810.25|2810.25|0
1634117020000|2021-10-13 09:23:40|2810.54|2810.54|2810.54|2810.54|2810.54|2810.54|2810.54|2810.54|0
1634117030000|2021-10-13 09:23:50|2810.6|2810.6|2810.58|2810.58|2810.65|2810.65|2810.33|2810.33|0
1634117040000|2021-10-13 09:24:00|2810.46|2810.46|2810.66|2810.66|2810.66|2810.66|2810.46|2810.46|0
1634117050000|2021-10-13 09:24:10|2810.81|2810.81|2810.74|2810.74|2810.81|2810.81|2810.74|2810.74|0
1634117060000|2021-10-13 09:24:20|2810.71|2810.71|2810.63|2810.63|2810.71|2810.71|2810.56|2810.56|0
1634117070000|2021-10-13 09:24:30|2810.76|2810.76|2810.95|2810.95|2810.95|2810.95|2810.76|2810.76|0
1634117080000|2021-10-13 09:24:40|2811.1|2811.1|2811.35|2811.35|2811.35|2811.35|2811.1|2811.1|0
1634117090000|2021-10-13 09:24:50|2811.42|2811.42|2811.39|2811.39|2811.42|2811.42|2811.39|2811.39|0
1634117100000|2021-10-13 09:25:00|2811.61|2811.61|2811.61|2811.61|2811.61|2811.61|2811.61|2811.61|0
1634117110000|2021-10-13 09:25:10|2811.62|2811.62|2811.59|2811.59|2811.7|2811.7|2811.59|2811.59|0
1634117120000|2021-10-13 09:25:20|2811.48|2811.48|2811.45|2811.45|2811.6|2811.6|2811.45|2811.45|0
1634117130000|2021-10-13 09:25:30|2811.39|2811.39|2811.42|2811.42|2811.53|2811.53|2811.39|2811.39|0
1634117140000|2021-10-13 09:25:40|2811.57|2811.57|2811.63|2811.63|2811.63|2811.63|2811.57|2811.57|0
1634117150000|2021-10-13 09:25:50|2811.49|2811.49|2811.21|2811.21|2811.49|2811.49|2811.21|2811.21|0
1634117160000|2021-10-13 09:26:00|2810.81|2810.81|2810.52|2810.52|2810.81|2810.81|2810.52|2810.52|0
1634117170000|2021-10-13 09:26:10|2810.37|2810.37|2810.05|2810.05|2810.37|2810.37|2809.9|2809.9|0
1634117190000|2021-10-13 09:26:30|2810.15|2810.15|2809.85|2809.85|2810.15|2810.15|2809.85|2809.85|0
1634117200000|2021-10-13 09:26:40|2810.16|2810.16|2810.23|2810.23|2810.23|2810.23|2810.16|2810.16|0
1634117220000|2021-10-13 09:27:00|2810.17|2810.17|2811.28|2811.28|2811.28|2811.28|2809.97|2809.97|0
1634117230000|2021-10-13 09:27:10|2811.32|2811.32|2811.83|2811.83|2811.83|2811.83|2811.32|2811.32|0
1634117240000|2021-10-13 09:27:20|2811.86|2811.86|2812.3|2812.3|2812.37|2812.37|2811.86|2811.86|0
1634117250000|2021-10-13 09:27:30|2812.36|2812.36|2812.44|2812.44|2812.44|2812.44|2812.22|2812.22|0
1634117260000|2021-10-13 09:27:40|2812.54|2812.54|2812.74|2812.74|2812.74|2812.74|2812.54|2812.54|0
1634117270000|2021-10-13 09:27:50|2812.62|2812.62|2812.62|2812.62|2812.62|2812.62|2812.62|2812.62|0
1634117280000|2021-10-13 09:28:00|2812.54|2812.54|2811.47|2811.47|2812.54|2812.54|2811.47|2811.47|0
1634117290000|2021-10-13 09:28:10|2811.26|2811.26|2810.81|2810.81|2811.26|2811.26|2810.81|2810.81|0
1634117300000|2021-10-13 09:28:20|2810.64|2810.64|2810.19|2810.19|2810.64|2810.64|2810.19|2810.19|0
1634117310000|2021-10-13 09:28:30|2810.05|2810.05|2809.93|2809.93|2810.05|2810.05|2809.93|2809.93|0
1634117320000|2021-10-13 09:28:40|2809.78|2809.78|2809.78|2809.78|2809.78|2809.78|2809.78|2809.78|0
1634117340000|2021-10-13 09:29:00|2809.66|2809.66|2809.25|2809.25|2809.66|2809.66|2809.25|2809.25|0
1634117350000|2021-10-13 09:29:10|2809.19|2809.19|2809.19|2809.19|2809.19|2809.19|2809.19|2809.19|0
1634117370000|2021-10-13 09:29:30|2809.12|2809.12|2808.06|2808.06|2809.12|2809.12|2808.05|2808.05|0
1634117380000|2021-10-13 09:29:40|2808|2808|2808.06|2808.06|2808.06|2808.06|2808|2808|0
1634117390000|2021-10-13 09:29:50|2808.18|2808.18|2808.18|2808.18|2808.18|2808.18|2808.18|2808.18|0
1634117400000|2021-10-13 09:30:00|2808.25|2808.25|2808.13|2808.13|2808.32|2808.32|2808.13|2808.13|0
1634117430000|2021-10-13 09:30:30|2808.06|2808.06|2807.82|2807.82|2808.06|2808.06|2807.82|2807.82|0
1634117440000|2021-10-13 09:30:40|2807.78|2807.78|2807.41|2807.41|2807.78|2807.78|2807.35|2807.35|0
1634117460000|2021-10-13 09:31:00|2807.3|2807.3|2807.43|2807.43|2807.43|2807.43|2807.3|2807.3|0
1634117470000|2021-10-13 09:31:10|2807.37|2807.37|2807.37|2807.37|2807.37|2807.37|2807.37|2807.37|0
1634117480000|2021-10-13 09:31:20|2807.26|2807.26|2807.26|2807.26|2807.26|2807.26|2807.15|2807.15|0
1634117490000|2021-10-13 09:31:30|2807.13|2807.13|2807.21|2807.21|2807.26|2807.26|2807.13|2807.13|0
1634117500000|2021-10-13 09:31:40|2807.15|2807.15|2807|2807|2807.15|2807.15|2807|2807|0
1634117510000|2021-10-13 09:31:50|2806.78|2806.78|2805.93|2805.93|2806.78|2806.78|2805.93|2805.93|0
1634117520000|2021-10-13 09:32:00|2805.72|2805.72|2805.67|2805.67|2805.72|2805.72|2805.67|2805.67|0
1634117530000|2021-10-13 09:32:10|2805.52|2805.52|2805.52|2805.52|2805.52|2805.52|2805.52|2805.52|0
1634117540000|2021-10-13 09:32:20|2805.37|2805.37|2805.37|2805.37|2805.37|2805.37|2805.37|2805.37|0
1634117550000|2021-10-13 09:32:30|2805.26|2805.26|2805.26|2805.26|2805.32|2805.32|2805.2|2805.2|0
1634117560000|2021-10-13 09:32:40|2805.33|2805.33|2805.39|2805.39|2805.45|2805.45|2805.33|2805.33|0
1634117570000|2021-10-13 09:32:50|2805.25|2805.25|2804.98|2804.98|2805.25|2805.25|2804.98|2804.98|0
1634117580000|2021-10-13 09:33:00|2804.9|2804.9|2804.84|2804.84|2804.9|2804.9|2804.84|2804.84|0
1634117590000|2021-10-13 09:33:10|2804.78|2804.78|2804.83|2804.83|2804.98|2804.98|2804.78|2804.78|0
1634117600000|2021-10-13 09:33:20|2804.78|2804.78|2804.86|2804.86|2804.86|2804.86|2804.75|2804.75|0
1634117620000|2021-10-13 09:33:40|2804.72|2804.72|2805.16|2805.16|2805.16|2805.16|2804.72|2804.72|0
1634117630000|2021-10-13 09:33:50|2805.27|2805.27|2805.71|2805.71|2805.71|2805.71|2805.27|2805.27|0
1634117640000|2021-10-13 09:34:00|2805.83|2805.83|2806.03|2806.03|2806.03|2806.03|2805.83|2805.83|0
1634117660000|2021-10-13 09:34:20|2806.09|2806.09|2806.09|2806.09|2806.09|2806.09|2806.09|2806.09|0
1634117670000|2021-10-13 09:34:30|2806.02|2806.02|2805.97|2805.97|2806.02|2806.02|2805.97|2805.97|0
1634117680000|2021-10-13 09:34:40|2806.09|2806.09|2806.16|2806.16|2806.16|2806.16|2806.02|2806.02|0
1634117700000|2021-10-13 09:35:00|2805.98|2805.98|2805.95|2805.95|2805.98|2805.98|2805.95|2805.95|0
1634117720000|2021-10-13 09:35:20|2805.75|2805.75|2805.75|2805.75|2805.75|2805.75|2805.75|2805.75|0
1634117730000|2021-10-13 09:35:30|2806.05|2806.05|2806.49|2806.49|2806.49|2806.49|2806.05|2806.05|0
1634117740000|2021-10-13 09:35:40|2806.64|2806.64|2806.78|2806.78|2806.78|2806.78|2806.64|2806.64|0
1634117760000|2021-10-13 09:36:00|2806.63|2806.63|2806.27|2806.27|2806.63|2806.63|2805.97|2805.97|0
1634117770000|2021-10-13 09:36:10|2806.23|2806.23|2806.64|2806.64|2806.64|2806.64|2806.23|2806.23|0
1634117780000|2021-10-13 09:36:20|2806.71|2806.71|2806.89|2806.89|2806.89|2806.89|2806.71|2806.71|0
1634117790000|2021-10-13 09:36:30|2806.92|2806.92|2806.92|2806.92|2806.92|2806.92|2806.92|2806.92|0
1634117810000|2021-10-13 09:36:50|2807.22|2807.22|2807.22|2807.22|2807.22|2807.22|2807.22|2807.22|0
1634117820000|2021-10-13 09:37:00|2806.81|2806.81|2806.81|2806.81|2806.81|2806.81|2806.81|2806.81|0
1634117830000|2021-10-13 09:37:10|2806.75|2806.75|2806.75|2806.75|2806.75|2806.75|2806.75|2806.75|0
1634117840000|2021-10-13 09:37:20|2806.95|2806.95|2807.6|2807.6|2807.6|2807.6|2806.95|2806.95|0
1634117850000|2021-10-13 09:37:30|2807.9|2807.9|2807.6|2807.6|2807.9|2807.9|2807.6|2807.6|0
1634117860000|2021-10-13 09:37:40|2807.75|2807.75|2808.08|2808.08|2808.08|2808.08|2807.75|2807.75|0
1634117870000|2021-10-13 09:37:50|2807.93|2807.93|2807.85|2807.85|2808|2808|2807.85|2807.85|0
1634117880000|2021-10-13 09:38:00|2807.79|2807.79|2807.79|2807.79|2807.79|2807.79|2807.79|2807.79|0
1634117890000|2021-10-13 09:38:10|2808.06|2808.06|2808.07|2808.07|2808.31|2808.31|2808.06|2808.06|0
1634117900000|2021-10-13 09:38:20|2807.97|2807.97|2807.97|2807.97|2807.97|2807.97|2807.97|2807.97|0
1634117930000|2021-10-13 09:38:50|2807.61|2807.61|2807.61|2807.61|2807.61|2807.61|2807.61|2807.61|0
1634117940000|2021-10-13 09:39:00|2807.31|2807.31|2807.12|2807.12|2807.31|2807.31|2807.12|2807.12|0
1634117950000|2021-10-13 09:39:10|2807.08|2807.08|2807.52|2807.52|2807.52|2807.52|2807.08|2807.08|0
1634117960000|2021-10-13 09:39:20|2807.46|2807.46|2807.7|2807.7|2807.7|2807.7|2807.46|2807.46|0
1634118000000|2021-10-13 09:40:00|2807.85|2807.85|2807.7|2807.7|2807.85|2807.85|2807.7|2807.7|0
1634118010000|2021-10-13 09:40:10|2807.85|2807.85|2807.71|2807.71|2807.85|2807.85|2807.71|2807.71|0
1634118020000|2021-10-13 09:40:20|2807.88|2807.88|2807.14|2807.14|2807.88|2807.88|2807.14|2807.14|0
1634118030000|2021-10-13 09:40:30|2807.21|2807.21|2807|2807|2807.21|2807.21|2806.94|2806.94|0
1634118040000|2021-10-13 09:40:40|2806.84|2806.84|2806.84|2806.84|2806.95|2806.95|2806.84|2806.84|0
1634118050000|2021-10-13 09:40:50|2806.79|2806.79|2807.21|2807.21|2807.21|2807.21|2806.79|2806.79|0
1634118060000|2021-10-13 09:41:00|2807.27|2807.27|2807.78|2807.78|2807.78|2807.78|2807.27|2807.27|0
1634118090000|2021-10-13 09:41:30|2807.83|2807.83|2807.6|2807.6|2807.83|2807.83|2807.53|2807.53|0
1634118100000|2021-10-13 09:41:40|2807.71|2807.71|2807.88|2807.88|2807.88|2807.88|2807.71|2807.71|0
1634118110000|2021-10-13 09:41:50|2807.99|2807.99|2807.99|2807.99|2807.99|2807.99|2807.99|2807.99|0
1634118130000|2021-10-13 09:42:10|2808.05|2808.05|2808.12|2808.12|2808.12|2808.12|2808.05|2808.05|0
1634118150000|2021-10-13 09:42:30|2808.05|2808.05|2808.06|2808.06|2808.06|2808.06|2807.93|2807.93|0
1634118180000|2021-10-13 09:43:00|2808.37|2808.37|2808.37|2808.37|2808.37|2808.37|2808.37|2808.37|0
1634118190000|2021-10-13 09:43:10|2808.09|2808.09|2808.09|2808.09|2808.09|2808.09|2808.09|2808.09|0
1634118210000|2021-10-13 09:43:30|2808.38|2808.38|2808.51|2808.51|2808.51|2808.51|2808.38|2808.38|0
1634118220000|2021-10-13 09:43:40|2808.68|2808.68|2808.68|2808.68|2808.68|2808.68|2808.68|2808.68|0
1634118230000|2021-10-13 09:43:50|2808.74|2808.74|2808.81|2808.81|2808.81|2808.81|2808.74|2808.74|0
1634118270000|2021-10-13 09:44:30|2808.67|2808.67|2808.67|2808.67|2808.67|2808.67|2808.67|2808.67|0
1634118280000|2021-10-13 09:44:40|2808.8|2808.8|2808.8|2808.8|2808.8|2808.8|2808.8|2808.8|0
1634118290000|2021-10-13 09:44:50|2809|2809|2809|2809|2809|2809|2809|2809|0
1634118300000|2021-10-13 09:45:00|2809.14|2809.14|2809.14|2809.14|2809.14|2809.14|2809.14|2809.14|0
1634118320000|2021-10-13 09:45:20|2809.21|2809.21|2809.33|2809.33|2809.33|2809.33|2809.21|2809.21|0
1634118330000|2021-10-13 09:45:30|2809.44|2809.44|2809.51|2809.51|2809.51|2809.51|2809.44|2809.44|0
1634118340000|2021-10-13 09:45:40|2809.39|2809.39|2809.39|2809.39|2809.39|2809.39|2809.39|2809.39|0
1634118350000|2021-10-13 09:45:50|2809.52|2809.52|2809.45|2809.45|2809.52|2809.52|2809.45|2809.45|0
1634118360000|2021-10-13 09:46:00|2809.34|2809.34|2808.54|2808.54|2809.34|2809.34|2808.54|2808.54|0
1634118370000|2021-10-13 09:46:10|2808.42|2808.42|2808.42|2808.42|2808.42|2808.42|2808.42|2808.42|0
1634118390000|2021-10-13 09:46:30|2808.62|2808.62|2808.62|2808.62|2808.62|2808.62|2808.62|2808.62|0
1634118420000|2021-10-13 09:47:00|2808.76|2808.76|2808.99|2808.99|2808.99|2808.99|2808.7|2808.7|0
1634118430000|2021-10-13 09:47:10|2808.86|2808.86|2809.03|2809.03|2809.03|2809.03|2808.86|2808.86|0
1634118440000|2021-10-13 09:47:20|2809.07|2809.07|2809|2809|2809.07|2809.07|2809|2809|0
1634118450000|2021-10-13 09:47:30|2808.8|2808.8|2808.86|2808.86|2808.86|2808.86|2808.8|2808.8|0
1634118460000|2021-10-13 09:47:40|2808.9|2808.9|2808.9|2808.9|2808.9|2808.9|2808.9|2808.9|0
1634118480000|2021-10-13 09:48:00|2809.02|2809.02|2809.02|2809.02|2809.02|2809.02|2809.02|2809.02|0
1634118490000|2021-10-13 09:48:10|2808.95|2808.95|2808.98|2808.98|2809.02|2809.02|2808.76|2808.76|0
1634118500000|2021-10-13 09:48:20|2808.92|2808.92|2808.92|2808.92|2808.92|2808.92|2808.92|2808.92|0
1634118510000|2021-10-13 09:48:30|2808.81|2808.81|2808.81|2808.81|2808.81|2808.81|2808.81|2808.81|0
1634118520000|2021-10-13 09:48:40|2808.86|2808.86|2808.86|2808.86|2808.86|2808.86|2808.86|2808.86|0
1634118540000|2021-10-13 09:49:00|2808.8|2808.8|2808.86|2808.86|2808.86|2808.86|2808.8|2808.8|0
1634118550000|2021-10-13 09:49:10|2808.78|2808.78|2808.78|2808.78|2808.78|2808.78|2808.78|2808.78|0
1634118560000|2021-10-13 09:49:20|2808.72|2808.72|2808.68|2808.68|2808.72|2808.72|2808.68|2808.68|0
1634118580000|2021-10-13 09:49:40|2808.54|2808.54|2808.54|2808.54|2808.54|2808.54|2808.54|2808.54|0
1634118600000|2021-10-13 09:50:00|2808.6|2808.6|2808.68|2808.68|2808.74|2808.74|2808.6|2808.6|0
1634118610000|2021-10-13 09:50:10|2808.85|2808.85|2808.9|2808.9|2808.9|2808.9|2808.85|2808.85|0
1634118630000|2021-10-13 09:50:30|2808.97|2808.97|2808.78|2808.78|2808.97|2808.97|2808.78|2808.78|0
1634118640000|2021-10-13 09:50:40|2808.49|2808.49|2808.49|2808.49|2808.49|2808.49|2808.49|2808.49|0
1634118650000|2021-10-13 09:50:50|2808.34|2808.34|2808.62|2808.62|2808.62|2808.62|2808.34|2808.34|0
1634118660000|2021-10-13 09:51:00|2808.91|2808.91|2808.92|2808.92|2808.97|2808.97|2808.85|2808.85|0
1634118670000|2021-10-13 09:51:10|2808.85|2808.85|2808.79|2808.79|2808.85|2808.85|2808.79|2808.79|0
1634118680000|2021-10-13 09:51:20|2808.68|2808.68|2808.68|2808.68|2808.68|2808.68|2808.68|2808.68|0
1634118710000|2021-10-13 09:51:50|2808.62|2808.62|2808.37|2808.37|2808.68|2808.68|2808.37|2808.37|0
1634118720000|2021-10-13 09:52:00|2808.44|2808.44|2808.86|2808.86|2808.86|2808.86|2808.44|2808.44|0
1634118730000|2021-10-13 09:52:10|2808.66|2808.66|2808.79|2808.79|2808.79|2808.79|2808.66|2808.66|0
1634118750000|2021-10-13 09:52:30|2808.99|2808.99|2808.99|2808.99|2808.99|2808.99|2808.99|2808.99|0
1634118760000|2021-10-13 09:52:40|2809.13|2809.13|2809.24|2809.24|2809.24|2809.24|2809.13|2809.13|0
1634118770000|2021-10-13 09:52:50|2809.17|2809.17|2809.09|2809.09|2809.17|2809.17|2808.88|2808.88|0
1634118800000|2021-10-13 09:53:20|2809.24|2809.24|2809.34|2809.34|2809.34|2809.34|2809.24|2809.24|0
1634118810000|2021-10-13 09:53:30|2809.19|2809.19|2809.1|2809.1|2809.38|2809.38|2809.05|2809.05|0
1634118820000|2021-10-13 09:53:40|2809.01|2809.01|2808.88|2808.88|2809.01|2809.01|2808.88|2808.88|0
1634118830000|2021-10-13 09:53:50|2808.75|2808.75|2808.68|2808.68|2808.75|2808.75|2808.54|2808.54|0
1634118850000|2021-10-13 09:54:10|2808.73|2808.73|2808.73|2808.73|2808.73|2808.73|2808.73|2808.73|0
1634118860000|2021-10-13 09:54:20|2808.61|2808.61|2808.73|2808.73|2808.73|2808.73|2808.61|2808.61|0
1634118870000|2021-10-13 09:54:30|2809.17|2809.17|2808.97|2808.97|2809.17|2809.17|2808.97|2808.97|0
1634118880000|2021-10-13 09:54:40|2808.9|2808.9|2808.9|2808.9|2808.9|2808.9|2808.9|2808.9|0
1634118890000|2021-10-13 09:54:50|2808.85|2808.85|2808.85|2808.85|2808.85|2808.85|2808.85|2808.85|0
1634118900000|2021-10-13 09:55:00|2808.91|2808.91|2809.05|2809.05|2809.05|2809.05|2808.91|2808.91|0
1634118910000|2021-10-13 09:55:10|2809.62|2809.62|2810.03|2810.03|2810.03|2810.03|2809.62|2809.62|0
1634118920000|2021-10-13 09:55:20|2809.96|2809.96|2809.61|2809.61|2810.1|2810.1|2809.61|2809.61|0
1634118930000|2021-10-13 09:55:30|2809.81|2809.81|2809.08|2809.08|2809.81|2809.81|2809.08|2809.08|0
1634118940000|2021-10-13 09:55:40|2808.94|2808.94|2808.94|2808.94|2808.94|2808.94|2808.94|2808.94|0
1634118950000|2021-10-13 09:55:50|2809.06|2809.06|2809.06|2809.06|2809.06|2809.06|2809.06|2809.06|0
1634118960000|2021-10-13 09:56:00|2808.93|2808.93|2808.98|2808.98|2808.98|2808.98|2808.93|2808.93|0
1634118970000|2021-10-13 09:56:10|2809.05|2809.05|2808.9|2808.9|2809.05|2809.05|2808.9|2808.9|0
1634118990000|2021-10-13 09:56:30|2808.78|2808.78|2808.78|2808.78|2808.78|2808.78|2808.78|2808.78|0
1634119000000|2021-10-13 09:56:40|2808.64|2808.64|2808.64|2808.64|2808.64|2808.64|2808.64|2808.64|0
1634119010000|2021-10-13 09:56:50|2808.54|2808.54|2808.54|2808.54|2808.54|2808.54|2808.54|2808.54|0
1634119020000|2021-10-13 09:57:00|2808.41|2808.41|2808.28|2808.28|2808.41|2808.41|2808.28|2808.28|0
1634119030000|2021-10-13 09:57:10|2808.22|2808.22|2808.22|2808.22|2808.22|2808.22|2808.22|2808.22|0
1634119040000|2021-10-13 09:57:20|2808.16|2808.16|2808.16|2808.16|2808.16|2808.16|2808.16|2808.16|0
1634119050000|2021-10-13 09:57:30|2807.42|2807.42|2807.42|2807.42|2807.42|2807.42|2807.42|2807.42|0
1634119070000|2021-10-13 09:57:50|2807.32|2807.32|2807.32|2807.32|2807.32|2807.32|2807.32|2807.32|0
1634119080000|2021-10-13 09:58:00|2807.26|2807.26|2807.58|2807.58|2807.58|2807.58|2807.26|2807.26|0
1634119090000|2021-10-13 09:58:10|2807.65|2807.65|2807.65|2807.65|2807.65|2807.65|2807.65|2807.65|0
1634119100000|2021-10-13 09:58:20|2807.5|2807.5|2807.52|2807.52|2807.52|2807.52|2807.5|2807.5|0
1634119110000|2021-10-13 09:58:30|2807.41|2807.41|2807.74|2807.74|2807.74|2807.74|2807.41|2807.41|0
1634119120000|2021-10-13 09:58:40|2807.61|2807.61|2807.56|2807.56|2807.61|2807.61|2807.56|2807.56|0
1634119130000|2021-10-13 09:58:50|2807.71|2807.71|2807.44|2807.44|2807.71|2807.71|2807.44|2807.44|0
1634119140000|2021-10-13 09:59:00|2807.5|2807.5|2807.5|2807.5|2807.5|2807.5|2807.5|2807.5|0
1634119150000|2021-10-13 09:59:10|2807.37|2807.37|2807.37|2807.37|2807.37|2807.37|2807.37|2807.37|0
1634119160000|2021-10-13 09:59:20|2807.17|2807.17|2806.96|2806.96|2807.17|2807.17|2806.96|2806.96|0
1634119170000|2021-10-13 09:59:30|2806.92|2806.92|2806.87|2806.87|2806.92|2806.92|2806.87|2806.87|0
1634119180000|2021-10-13 09:59:40|2806.82|2806.82|2806.82|2806.82|2806.82|2806.82|2806.82|2806.82|0
1634119190000|2021-10-13 09:59:50|2806.88|2806.88|2806.88|2806.88|2806.88|2806.88|2806.88|2806.88|0
1634119200000|2021-10-13 10:00:00|2807|2807|2807.83|2807.83|2807.83|2807.83|2807|2807|0
1634119210000|2021-10-13 10:00:10|2807.95|2807.95|2807.95|2807.95|2807.95|2807.95|2807.95|2807.95|0
1634119230000|2021-10-13 10:00:30|2807.84|2807.84|2807.79|2807.79|2807.84|2807.84|2807.67|2807.67|0
1634119240000|2021-10-13 10:00:40|2807.73|2807.73|2806.7|2806.7|2807.86|2807.86|2806.7|2806.7|0
1634119250000|2021-10-13 10:00:50|2806.63|2806.63|2806.53|2806.53|2806.63|2806.63|2806.53|2806.53|0
1634119280000|2021-10-13 10:01:20|2806.41|2806.41|2806.75|2806.75|2806.87|2806.87|2806.41|2806.41|0
1634119310000|2021-10-13 10:01:50|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|0
1634119330000|2021-10-13 10:02:10|2806.48|2806.48|2806.21|2806.21|2806.48|2806.48|2806.21|2806.21|0
1634119360000|2021-10-13 10:02:40|2806.47|2806.47|2806.4|2806.4|2806.47|2806.47|2806.4|2806.4|0
1634119400000|2021-10-13 10:03:20|2806.3|2806.3|2806.44|2806.44|2806.44|2806.44|2806.18|2806.18|0
1634119460000|2021-10-13 10:04:20|2806.5|2806.5|2806.5|2806.5|2806.5|2806.5|2806.5|2806.5|0
1634119470000|2021-10-13 10:04:30|2806.44|2806.44|2806.27|2806.27|2806.44|2806.44|2806.27|2806.27|0
1634119490000|2021-10-13 10:04:50|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|0
1634119500000|2021-10-13 10:05:00|2806.38|2806.38|2806.38|2806.38|2806.38|2806.38|2806.38|2806.38|0
1634119510000|2021-10-13 10:05:10|2806.44|2806.44|2806.2|2806.2|2806.44|2806.44|2806.2|2806.2|0
1634119520000|2021-10-13 10:05:20|2806.07|2806.07|2806.1|2806.1|2806.1|2806.1|2805.71|2805.71|0
1634119530000|2021-10-13 10:05:30|2806.14|2806.14|2806.19|2806.19|2806.19|2806.19|2806.14|2806.14|0
1634119540000|2021-10-13 10:05:40|2806.34|2806.34|2806.34|2806.34|2806.34|2806.34|2806.34|2806.34|0
1634119550000|2021-10-13 10:05:50|2806.41|2806.41|2806.34|2806.34|2806.41|2806.41|2806.34|2806.34|0
1634119560000|2021-10-13 10:06:00|2806.27|2806.27|2806.21|2806.21|2806.27|2806.27|2806.21|2806.21|0
1634119570000|2021-10-13 10:06:10|2806.14|2806.14|2806.2|2806.2|2806.2|2806.2|2806.14|2806.14|0
1634119590000|2021-10-13 10:06:30|2806.25|2806.25|2806.24|2806.24|2806.27|2806.27|2806.24|2806.24|0
1634119600000|2021-10-13 10:06:40|2806.18|2806.18|2806.12|2806.12|2806.18|2806.18|2806.12|2806.12|0
1634119610000|2021-10-13 10:06:50|2805.9|2805.9|2805.9|2805.9|2805.9|2805.9|2805.9|2805.9|0
1634119620000|2021-10-13 10:07:00|2805.83|2805.83|2805.64|2805.64|2805.83|2805.83|2805.64|2805.64|0
1634119640000|2021-10-13 10:07:20|2805.58|2805.58|2805.65|2805.65|2805.65|2805.65|2805.45|2805.45|0
1634119650000|2021-10-13 10:07:30|2805.52|2805.52|2805.1|2805.1|2805.52|2805.52|2805.1|2805.1|0
1634119660000|2021-10-13 10:07:40|2805.17|2805.17|2804.49|2804.49|2805.17|2805.17|2804.37|2804.37|0
1634119670000|2021-10-13 10:07:50|2804.42|2804.42|2804.45|2804.45|2804.45|2804.45|2804.21|2804.21|0
1634119680000|2021-10-13 10:08:00|2804.28|2804.28|2804.18|2804.18|2804.28|2804.28|2804.18|2804.18|0
1634119690000|2021-10-13 10:08:10|2804.31|2804.31|2804.2|2804.2|2804.31|2804.31|2804.2|2804.2|0
1634119700000|2021-10-13 10:08:20|2804.06|2804.06|2803.77|2803.77|2804.06|2804.06|2803.77|2803.77|0
1634119710000|2021-10-13 10:08:30|2803.41|2803.41|2803.27|2803.27|2803.41|2803.41|2803.27|2803.27|0
1634119720000|2021-10-13 10:08:40|2803.03|2803.03|2803.03|2803.03|2803.03|2803.03|2803.03|2803.03|0
1634119730000|2021-10-13 10:08:50|2803.15|2803.15|2803.45|2803.45|2803.59|2803.59|2803.15|2803.15|0
1634119740000|2021-10-13 10:09:00|2803.16|2803.16|2802.45|2802.45|2803.3|2803.3|2802.45|2802.45|0
1634119750000|2021-10-13 10:09:10|2802.35|2802.35|2802.21|2802.21|2802.35|2802.35|2802.1|2802.1|0
1634119760000|2021-10-13 10:09:20|2802.03|2802.03|2802.15|2802.15|2802.15|2802.15|2802.03|2802.03|0
1634119780000|2021-10-13 10:09:40|2802.21|2802.21|2802.21|2802.21|2802.21|2802.21|2802.21|2802.21|0
1634119790000|2021-10-13 10:09:50|2802.32|2802.32|2802.32|2802.32|2802.32|2802.32|2802.32|2802.32|0
1634119800000|2021-10-13 10:10:00|2802.42|2802.42|2801.9|2801.9|2802.42|2802.42|2801.9|2801.9|0
1634119810000|2021-10-13 10:10:10|2801.84|2801.84|2801.39|2801.39|2801.84|2801.84|2801.34|2801.34|0
1634119820000|2021-10-13 10:10:20|2801.46|2801.46|2801.46|2801.46|2801.46|2801.46|2801.46|2801.46|0
1634119830000|2021-10-13 10:10:30|2801.56|2801.56|2801.62|2801.62|2801.66|2801.66|2801.56|2801.56|0
1634119840000|2021-10-13 10:10:40|2801.75|2801.75|2801.71|2801.71|2801.75|2801.75|2801.65|2801.65|0
1634119860000|2021-10-13 10:11:00|2801.85|2801.85|2802.04|2802.04|2802.04|2802.04|2801.85|2801.85|0
1634119880000|2021-10-13 10:11:20|2802.32|2802.32|2802.68|2802.68|2802.68|2802.68|2802.32|2802.32|0
1634119910000|2021-10-13 10:11:50|2802.73|2802.73|2803.07|2803.07|2803.07|2803.07|2802.73|2802.73|0
1634119920000|2021-10-13 10:12:00|2803.17|2803.17|2803.22|2803.22|2803.27|2803.27|2803.17|2803.17|0
1634119930000|2021-10-13 10:12:10|2803.32|2803.32|2803.54|2803.54|2803.54|2803.54|2803.32|2803.32|0
1634119940000|2021-10-13 10:12:20|2803.64|2803.64|2803.7|2803.7|2803.72|2803.72|2803.64|2803.64|0
1634119950000|2021-10-13 10:12:30|2803.83|2803.83|2803.83|2803.83|2803.83|2803.83|2803.83|2803.83|0
1634119960000|2021-10-13 10:12:40|2803.93|2803.93|2804.09|2804.09|2804.09|2804.09|2803.93|2803.93|0
1634119970000|2021-10-13 10:12:50|2804.16|2804.16|2804.16|2804.16|2804.21|2804.21|2804.16|2804.16|0
1634119990000|2021-10-13 10:13:10|2804.3|2804.3|2804.73|2804.73|2804.73|2804.73|2804.3|2804.3|0
1634120010000|2021-10-13 10:13:30|2804.8|2804.8|2804.58|2804.58|2804.8|2804.8|2804.58|2804.58|0
1634120020000|2021-10-13 10:13:40|2804.53|2804.53|2804.53|2804.53|2804.53|2804.53|2804.53|2804.53|0
1634120040000|2021-10-13 10:14:00|2804.67|2804.67|2804.67|2804.67|2804.67|2804.67|2804.67|2804.67|0
1634120070000|2021-10-13 10:14:30|2804.96|2804.96|2805.1|2805.1|2805.1|2805.1|2804.96|2804.96|0
1634120080000|2021-10-13 10:14:40|2805.16|2805.16|2805.03|2805.03|2805.16|2805.16|2805.03|2805.03|0
1634120090000|2021-10-13 10:14:50|2805.3|2805.3|2805.36|2805.36|2805.36|2805.36|2805.3|2805.3|0
1634120110000|2021-10-13 10:15:10|2805.43|2805.43|2805.87|2805.87|2805.87|2805.87|2805.43|2805.43|0
1634120120000|2021-10-13 10:15:20|2805.92|2805.92|2805.87|2805.87|2805.92|2805.92|2805.87|2805.87|0
1634120130000|2021-10-13 10:15:30|2806.07|2806.07|2806.92|2806.92|2806.92|2806.92|2805.97|2805.97|0
1634120140000|2021-10-13 10:15:40|2807.18|2807.18|2807.25|2807.25|2807.25|2807.25|2807.18|2807.18|0
1634120150000|2021-10-13 10:15:50|2807.38|2807.38|2807.58|2807.58|2807.65|2807.65|2807.25|2807.25|0
1634120160000|2021-10-13 10:16:00|2807.52|2807.52|2807.65|2807.65|2807.71|2807.71|2807.52|2807.52|0
1634120180000|2021-10-13 10:16:20|2807.55|2807.55|2807.55|2807.55|2807.55|2807.55|2807.48|2807.48|0
1634120190000|2021-10-13 10:16:30|2807.42|2807.42|2807.36|2807.36|2807.42|2807.42|2807.36|2807.36|0
1634120200000|2021-10-13 10:16:40|2807.42|2807.42|2807.42|2807.42|2807.42|2807.42|2807.42|2807.42|0
1634120210000|2021-10-13 10:16:50|2807.36|2807.36|2807.49|2807.49|2807.49|2807.49|2807.36|2807.36|0
1634120220000|2021-10-13 10:17:00|2807.63|2807.63|2808.05|2808.05|2808.05|2808.05|2807.63|2807.63|0
1634120230000|2021-10-13 10:17:10|2808.12|2808.12|2808.12|2808.12|2808.12|2808.12|2808.12|2808.12|0
1634120240000|2021-10-13 10:17:20|2808.13|2808.13|2808.2|2808.2|2808.26|2808.26|2808.13|2808.13|0
1634120250000|2021-10-13 10:17:30|2808.66|2808.66|2808.57|2808.57|2808.66|2808.66|2808.46|2808.46|0
1634120260000|2021-10-13 10:17:40|2808.62|2808.62|2808.47|2808.47|2808.62|2808.62|2808.47|2808.47|0
1634120270000|2021-10-13 10:17:50|2808.23|2808.23|2808.34|2808.34|2808.34|2808.34|2808.23|2808.23|0
1634120280000|2021-10-13 10:18:00|2808.44|2808.44|2808.5|2808.5|2808.5|2808.5|2808.44|2808.44|0
1634120290000|2021-10-13 10:18:10|2808.44|2808.44|2808.68|2808.68|2808.68|2808.68|2808.44|2808.44|0
1634120300000|2021-10-13 10:18:20|2808.74|2808.74|2808.74|2808.74|2808.74|2808.74|2808.74|2808.74|0
1634120310000|2021-10-13 10:18:30|2808.68|2808.68|2808.79|2808.79|2808.79|2808.79|2808.68|2808.68|0
1634120330000|2021-10-13 10:18:50|2808.91|2808.91|2808.91|2808.91|2808.91|2808.91|2808.91|2808.91|0
1634120350000|2021-10-13 10:19:10|2808.98|2808.98|2809.1|2809.1|2809.1|2809.1|2808.98|2808.98|0
1634120360000|2021-10-13 10:19:20|2809.13|2809.13|2809.48|2809.48|2809.48|2809.48|2809.13|2809.13|0
1634120370000|2021-10-13 10:19:30|2809.78|2809.78|2810.43|2810.43|2810.43|2810.43|2809.78|2809.78|0
1634120390000|2021-10-13 10:19:50|2810.3|2810.3|2810.19|2810.19|2810.3|2810.3|2810.19|2810.19|0
1634120400000|2021-10-13 10:20:00|2810.26|2810.26|2809.97|2809.97|2810.26|2810.26|2809.97|2809.97|0
1634120420000|2021-10-13 10:20:20|2809.9|2809.9|2809.66|2809.66|2809.97|2809.97|2809.66|2809.66|0
1634120430000|2021-10-13 10:20:30|2809.6|2809.6|2809.6|2809.6|2809.6|2809.6|2809.6|2809.6|0
1634120460000|2021-10-13 10:21:00|2809.46|2809.46|2809.46|2809.46|2809.46|2809.46|2809.46|2809.46|0
1634120470000|2021-10-13 10:21:10|2809.34|2809.34|2809.1|2809.1|2809.35|2809.35|2808.96|2808.96|0
1634120490000|2021-10-13 10:21:30|2809.12|2809.12|2809.12|2809.12|2809.12|2809.12|2809.12|2809.12|0
1634120530000|2021-10-13 10:22:10|2808.99|2808.99|2807.81|2807.81|2808.99|2808.99|2807.73|2807.73|0
1634120560000|2021-10-13 10:22:40|2807.74|2807.74|2807.6|2807.6|2807.74|2807.74|2807.6|2807.6|0
1634120570000|2021-10-13 10:22:50|2807.55|2807.55|2807.67|2807.67|2807.67|2807.67|2807.55|2807.55|0
1634120590000|2021-10-13 10:23:10|2807.78|2807.78|2807.84|2807.84|2807.84|2807.84|2807.78|2807.78|0
1634120610000|2021-10-13 10:23:30|2807.97|2807.97|2807.97|2807.97|2807.97|2807.97|2807.97|2807.97|0
1634120640000|2021-10-13 10:24:00|2808.41|2808.41|2808.7|2808.7|2808.7|2808.7|2808.41|2808.41|0
1634120650000|2021-10-13 10:24:10|2808.77|2808.77|2808.33|2808.33|2808.77|2808.77|2808.33|2808.33|0
1634120660000|2021-10-13 10:24:20|2808.28|2808.28|2808.28|2808.28|2808.28|2808.28|2808.28|2808.28|0
1634120680000|2021-10-13 10:24:40|2808.24|2808.24|2808.28|2808.28|2808.28|2808.28|2808.24|2808.24|0
1634120690000|2021-10-13 10:24:50|2808.4|2808.4|2808.63|2808.63|2808.63|2808.63|2808.4|2808.4|0
1634120700000|2021-10-13 10:25:00|2808.58|2808.58|2808.51|2808.51|2808.58|2808.58|2808.51|2808.51|0
1634120710000|2021-10-13 10:25:10|2808.58|2808.58|2808.58|2808.58|2808.58|2808.58|2808.58|2808.58|0
1634120730000|2021-10-13 10:25:30|2808.45|2808.45|2808.45|2808.45|2808.45|2808.45|2808.45|2808.45|0
1634120740000|2021-10-13 10:25:40|2808.51|2808.51|2808.51|2808.51|2808.51|2808.51|2808.51|2808.51|0
1634120750000|2021-10-13 10:25:50|2808.38|2808.38|2808.57|2808.57|2808.57|2808.57|2808.38|2808.38|0
1634120760000|2021-10-13 10:26:00|2808.45|2808.45|2808.39|2808.39|2808.45|2808.45|2808.39|2808.39|0
1634120780000|2021-10-13 10:26:20|2808.32|2808.32|2808.32|2808.32|2808.32|2808.32|2808.32|2808.32|0
1634120790000|2021-10-13 10:26:30|2808.26|2808.26|2808.06|2808.06|2808.26|2808.26|2808.06|2808.06|0
1634120800000|2021-10-13 10:26:40|2808.13|2808.13|2808.68|2808.68|2808.68|2808.68|2808.13|2808.13|0
1634120820000|2021-10-13 10:27:00|2808.74|2808.74|2808.63|2808.63|2808.74|2808.74|2808.63|2808.63|0
1634120830000|2021-10-13 10:27:10|2808.48|2808.48|2808.48|2808.48|2808.48|2808.48|2808.48|2808.48|0
1634120840000|2021-10-13 10:27:20|2808.63|2808.63|2809.09|2809.09|2809.09|2809.09|2808.63|2808.63|0
1634120850000|2021-10-13 10:27:30|2809.34|2809.34|2809.34|2809.34|2809.34|2809.34|2809.34|2809.34|0
1634120880000|2021-10-13 10:28:00|2809.44|2809.44|2809.56|2809.56|2809.56|2809.56|2809.44|2809.44|0
1634120890000|2021-10-13 10:28:10|2809.86|2809.86|2810.21|2810.21|2810.21|2810.21|2809.79|2809.79|0
1634120900000|2021-10-13 10:28:20|2810.07|2810.07|2809.64|2809.64|2810.07|2810.07|2809.64|2809.64|0
1634120920000|2021-10-13 10:28:40|2809.36|2809.36|2808.99|2808.99|2809.36|2809.36|2808.99|2808.99|0
1634120930000|2021-10-13 10:28:50|2809.09|2809.09|2809.16|2809.16|2809.2|2809.2|2809.05|2809.05|0
1634120940000|2021-10-13 10:29:00|2809.3|2809.3|2809.36|2809.36|2809.36|2809.36|2809.3|2809.3|0
1634120950000|2021-10-13 10:29:10|2809.42|2809.42|2809.55|2809.55|2809.62|2809.62|2809.42|2809.42|0
1634120960000|2021-10-13 10:29:20|2809.49|2809.49|2809.8|2809.8|2809.8|2809.8|2809.49|2809.49|0
1634120980000|2021-10-13 10:29:40|2809.93|2809.93|2809.81|2809.81|2809.93|2809.93|2809.78|2809.78|0
1634120990000|2021-10-13 10:29:50|2809.87|2809.87|2810.36|2810.36|2810.36|2810.36|2809.87|2809.87|0
1634121000000|2021-10-13 10:30:00|2810.3|2810.3|2810.6|2810.6|2810.6|2810.6|2810.3|2810.3|0
1634121010000|2021-10-13 10:30:10|2810.72|2810.72|2810.72|2810.72|2810.72|2810.72|2810.72|2810.72|0
1634121020000|2021-10-13 10:30:20|2810.59|2810.59|2810.38|2810.38|2810.59|2810.59|2810.38|2810.38|0
1634121030000|2021-10-13 10:30:30|2810.45|2810.45|2810.45|2810.45|2810.45|2810.45|2810.45|2810.45|0
1634121040000|2021-10-13 10:30:40|2810.3|2810.3|2810.35|2810.35|2810.41|2810.41|2810.3|2810.3|0
1634121050000|2021-10-13 10:30:50|2810.2|2810.2|2809.9|2809.9|2810.2|2810.2|2809.9|2809.9|0
1634121060000|2021-10-13 10:31:00|2809.85|2809.85|2809.85|2809.85|2809.85|2809.85|2809.85|2809.85|0
1634121070000|2021-10-13 10:31:10|2809.91|2809.91|2810.03|2810.03|2810.03|2810.03|2809.91|2809.91|0
1634121080000|2021-10-13 10:31:20|2809.84|2809.84|2809.71|2809.71|2809.84|2809.84|2809.71|2809.71|0
1634121090000|2021-10-13 10:31:30|2809.83|2809.83|2809.71|2809.71|2809.83|2809.83|2809.58|2809.58|0
1634121100000|2021-10-13 10:31:40|2809.54|2809.54|2809.54|2809.54|2809.54|2809.54|2809.54|2809.54|0
1634121110000|2021-10-13 10:31:50|2809.48|2809.48|2809.51|2809.51|2809.51|2809.51|2809.44|2809.44|0
1634121120000|2021-10-13 10:32:00|2809.44|2809.44|2809.22|2809.22|2809.44|2809.44|2809.16|2809.16|0
1634121130000|2021-10-13 10:32:10|2808.93|2808.93|2808.79|2808.79|2808.93|2808.93|2808.67|2808.67|0
1634121140000|2021-10-13 10:32:20|2808.9|2808.9|2808.94|2808.94|2809.05|2809.05|2808.9|2808.9|0
1634121150000|2021-10-13 10:32:30|2808.89|2808.89|2808.89|2808.89|2808.89|2808.89|2808.89|2808.89|0
1634121160000|2021-10-13 10:32:40|2809.06|2809.06|2809.06|2809.06|2809.06|2809.06|2809.06|2809.06|0
1634121170000|2021-10-13 10:32:50|2808.92|2808.92|2808.86|2808.86|2808.92|2808.92|2808.86|2808.86|0
1634121180000|2021-10-13 10:33:00|2808.92|2808.92|2809.06|2809.06|2809.06|2809.06|2808.92|2808.92|0
1634121190000|2021-10-13 10:33:10|2808.92|2808.92|2808.77|2808.77|2808.92|2808.92|2808.66|2808.66|0
1634121200000|2021-10-13 10:33:20|2808.84|2808.84|2808.78|2808.78|2808.84|2808.84|2808.78|2808.78|0
1634121210000|2021-10-13 10:33:30|2808.63|2808.63|2808.51|2808.51|2808.63|2808.63|2808.51|2808.51|0
1634121220000|2021-10-13 10:33:40|2808.56|2808.56|2808.35|2808.35|2808.76|2808.76|2808.35|2808.35|0
1634121230000|2021-10-13 10:33:50|2808.63|2808.63|2808.83|2808.83|2808.83|2808.83|2808.63|2808.63|0
1634121240000|2021-10-13 10:34:00|2808.69|2808.69|2808.6|2808.6|2808.69|2808.69|2808.36|2808.36|0
1634121250000|2021-10-13 10:34:10|2808.55|2808.55|2808.49|2808.49|2808.64|2808.64|2808.49|2808.49|0
1634121260000|2021-10-13 10:34:20|2808.36|2808.36|2808.75|2808.75|2808.75|2808.75|2808.36|2808.36|0
1634121270000|2021-10-13 10:34:30|2808.82|2808.82|2808.95|2808.95|2808.95|2808.95|2808.82|2808.82|0
1634121280000|2021-10-13 10:34:40|2809.01|2809.01|2809.01|2809.01|2809.01|2809.01|2809.01|2809.01|0
1634121290000|2021-10-13 10:34:50|2809.16|2809.16|2808.71|2808.71|2809.28|2809.28|2808.71|2808.71|0
1634121300000|2021-10-13 10:35:00|2808.84|2808.84|2809.1|2809.1|2809.1|2809.1|2808.84|2808.84|0
1634121310000|2021-10-13 10:35:10|2808.99|2808.99|2809.11|2809.11|2809.24|2809.24|2808.99|2808.99|0
1634121320000|2021-10-13 10:35:20|2808.97|2808.97|2809.29|2809.29|2809.44|2809.44|2808.58|2808.58|0
1634121330000|2021-10-13 10:35:30|2809.35|2809.35|2809.42|2809.42|2809.47|2809.47|2809.35|2809.35|0
1634121350000|2021-10-13 10:35:50|2809.62|2809.62|2809.22|2809.22|2809.62|2809.62|2809.22|2809.22|0
1634121360000|2021-10-13 10:36:00|2809.29|2809.29|2809.29|2809.29|2809.38|2809.38|2809.09|2809.09|0
1634121370000|2021-10-13 10:36:10|2809.42|2809.42|2809.7|2809.7|2809.7|2809.7|2809.42|2809.42|0
1634121380000|2021-10-13 10:36:20|2809.63|2809.63|2809.74|2809.74|2809.74|2809.74|2809.63|2809.63|0
1634121390000|2021-10-13 10:36:30|2809.89|2809.89|2809.89|2809.89|2809.89|2809.89|2809.89|2809.89|0
1634121400000|2021-10-13 10:36:40|2810.03|2810.03|2810.03|2810.03|2810.03|2810.03|2810.03|2810.03|0
1634121410000|2021-10-13 10:36:50|2810.17|2810.17|2810.17|2810.17|2810.17|2810.17|2810.17|2810.17|0
1634121420000|2021-10-13 10:37:00|2810.29|2810.29|2810.36|2810.36|2810.36|2810.36|2810.29|2810.29|0
1634121430000|2021-10-13 10:37:10|2810.48|2810.48|2810.48|2810.48|2810.48|2810.48|2810.48|2810.48|0
1634121440000|2021-10-13 10:37:20|2810.55|2810.55|2810.55|2810.55|2810.55|2810.55|2810.55|2810.55|0
1634121450000|2021-10-13 10:37:30|2810.68|2810.68|2810.68|2810.68|2810.68|2810.68|2810.68|2810.68|0
1634121460000|2021-10-13 10:37:40|2810.83|2810.83|2810.36|2810.36|2810.89|2810.89|2810.29|2810.29|0
1634121470000|2021-10-13 10:37:50|2810.42|2810.42|2810.55|2810.55|2810.55|2810.55|2810.29|2810.29|0
1634121480000|2021-10-13 10:38:00|2810.65|2810.65|2810.65|2810.65|2810.65|2810.65|2810.65|2810.65|0
1634121490000|2021-10-13 10:38:10|2810.78|2810.78|2810.76|2810.76|2810.89|2810.89|2810.65|2810.65|0
1634121500000|2021-10-13 10:38:20|2810.96|2810.96|2811.09|2811.09|2811.09|2811.09|2810.96|2810.96|0
1634121510000|2021-10-13 10:38:30|2811.02|2811.02|2811.02|2811.02|2811.09|2811.09|2811.02|2811.02|0
1634121520000|2021-10-13 10:38:40|2810.96|2810.96|2810.96|2810.96|2810.96|2810.96|2810.96|2810.96|0
1634121530000|2021-10-13 10:38:50|2810.89|2810.89|2810.89|2810.89|2810.89|2810.89|2810.89|2810.89|0
1634121540000|2021-10-13 10:39:00|2810.68|2810.68|2810.68|2810.68|2810.68|2810.68|2810.68|2810.68|0
1634121550000|2021-10-13 10:39:10|2810.96|2810.96|2810.96|2810.96|2810.96|2810.96|2810.96|2810.96|0
1634121560000|2021-10-13 10:39:20|2810.82|2810.82|2810.82|2810.82|2810.82|2810.82|2810.82|2810.82|0
1634121570000|2021-10-13 10:39:30|2810.96|2810.96|2810.96|2810.96|2810.96|2810.96|2810.96|2810.96|0
1634121580000|2021-10-13 10:39:40|2810.92|2810.92|2811.03|2811.03|2811.15|2811.15|2810.86|2810.86|0
1634121590000|2021-10-13 10:39:50|2811.18|2811.18|2811.47|2811.47|2811.47|2811.47|2811.18|2811.18|0
1634121600000|2021-10-13 10:40:00|2811.61|2811.61|2811.34|2811.34|2811.61|2811.61|2811.34|2811.34|0
1634121610000|2021-10-13 10:40:10|2811.41|2811.41|2811.05|2811.05|2811.47|2811.47|2811.05|2811.05|0
1634121630000|2021-10-13 10:40:30|2811.18|2811.18|2811.18|2811.18|2811.18|2811.18|2811.18|2811.18|0
1634121640000|2021-10-13 10:40:40|2811.15|2811.15|2811.26|2811.26|2811.26|2811.26|2811.13|2811.13|0
1634121650000|2021-10-13 10:40:50|2811.32|2811.32|2811.53|2811.53|2811.53|2811.53|2811.32|2811.32|0
1634121660000|2021-10-13 10:41:00|2811.82|2811.82|2811.95|2811.95|2811.95|2811.95|2811.82|2811.82|0
1634121670000|2021-10-13 10:41:10|2812.02|2812.02|2811.95|2811.95|2812.09|2812.09|2811.95|2811.95|0
1634121680000|2021-10-13 10:41:20|2811.78|2811.78|2811.92|2811.92|2811.92|2811.92|2811.78|2811.78|0
1634121690000|2021-10-13 10:41:30|2811.78|2811.78|2811.29|2811.29|2811.92|2811.92|2811.29|2811.29|0
1634121700000|2021-10-13 10:41:40|2811.22|2811.22|2810.88|2810.88|2811.22|2811.22|2810.88|2810.88|0
1634121720000|2021-10-13 10:42:00|2810.95|2810.95|2811.08|2811.08|2811.08|2811.08|2810.95|2810.95|0
1634121750000|2021-10-13 10:42:30|2811.2|2811.2|2811.63|2811.63|2811.74|2811.74|2811.2|2811.2|0
1634121760000|2021-10-13 10:42:40|2811.8|2811.8|2811.92|2811.92|2811.92|2811.92|2811.8|2811.8|0
1634121770000|2021-10-13 10:42:50|2811.82|2811.82|2811.4|2811.4|2811.82|2811.82|2811.4|2811.4|0
1634121780000|2021-10-13 10:43:00|2811.45|2811.45|2811.39|2811.39|2811.45|2811.45|2811.32|2811.32|0
1634121790000|2021-10-13 10:43:10|2811.51|2811.51|2812.01|2812.01|2812.01|2812.01|2811.51|2811.51|0
1634121800000|2021-10-13 10:43:20|2811.87|2811.87|2812.01|2812.01|2812.01|2812.01|2811.87|2811.87|0
1634121810000|2021-10-13 10:43:30|2812.15|2812.15|2812.28|2812.28|2812.28|2812.28|2812.15|2812.15|0
1634121820000|2021-10-13 10:43:40|2812.4|2812.4|2812.37|2812.37|2812.4|2812.4|2811.93|2811.93|0
1634121830000|2021-10-13 10:43:50|2812.24|2812.24|2811.98|2811.98|2812.24|2812.24|2811.98|2811.98|0
1634121840000|2021-10-13 10:44:00|2811.85|2811.85|2812.21|2812.21|2812.21|2812.21|2811.85|2811.85|0
1634121850000|2021-10-13 10:44:10|2812.28|2812.28|2812.36|2812.36|2812.36|2812.36|2811.95|2811.95|0
1634121860000|2021-10-13 10:44:20|2812.21|2812.21|2812.21|2812.21|2812.21|2812.21|2812.21|2812.21|0
1634121870000|2021-10-13 10:44:30|2812.34|2812.34|2812.26|2812.26|2812.34|2812.34|2812.21|2812.21|0
1634121880000|2021-10-13 10:44:40|2812.32|2812.32|2812.26|2812.26|2812.32|2812.32|2812.26|2812.26|0
1634121890000|2021-10-13 10:44:50|2812.45|2812.45|2812.45|2812.45|2812.45|2812.45|2812.45|2812.45|0
1634121900000|2021-10-13 10:45:00|2812.31|2812.31|2811.77|2811.77|2812.31|2812.31|2811.77|2811.77|0
1634121910000|2021-10-13 10:45:10|2811.7|2811.7|2811.77|2811.77|2811.77|2811.77|2811.7|2811.7|0
1634121920000|2021-10-13 10:45:20|2811.91|2811.91|2811.91|2811.91|2811.91|2811.91|2811.91|2811.91|0
1634121930000|2021-10-13 10:45:30|2811.96|2811.96|2812.13|2812.13|2812.25|2812.25|2811.96|2811.96|0
1634121940000|2021-10-13 10:45:40|2812.26|2812.26|2812.73|2812.73|2812.85|2812.85|2812.26|2812.26|0
1634121950000|2021-10-13 10:45:50|2812.67|2812.67|2812.74|2812.74|2812.74|2812.74|2812.55|2812.55|0
1634121960000|2021-10-13 10:46:00|2812.87|2812.87|2812.24|2812.24|2812.94|2812.94|2812.24|2812.24|0
1634121970000|2021-10-13 10:46:10|2812.31|2812.31|2811.44|2811.44|2812.31|2812.31|2811.44|2811.44|0
1634121980000|2021-10-13 10:46:20|2811.32|2811.32|2811.25|2811.25|2811.32|2811.32|2811.15|2811.15|0
1634121990000|2021-10-13 10:46:30|2811.39|2811.39|2811.39|2811.39|2811.39|2811.39|2811.39|2811.39|0
1634122000000|2021-10-13 10:46:40|2811.46|2811.46|2811.54|2811.54|2811.54|2811.54|2811.25|2811.25|0
1634122010000|2021-10-13 10:46:50|2811.79|2811.79|2812.16|2812.16|2812.16|2812.16|2811.79|2811.79|0
1634122020000|2021-10-13 10:47:00|2812.03|2812.03|2812.21|2812.21|2812.21|2812.21|2812.03|2812.03|0
1634122030000|2021-10-13 10:47:10|2812.52|2812.52|2812.63|2812.63|2812.78|2812.78|2812.52|2812.52|0
1634122040000|2021-10-13 10:47:20|2812.6|2812.6|2812.46|2812.46|2812.6|2812.6|2812.46|2812.46|0
1634122070000|2021-10-13 10:47:50|2812.83|2812.83|2812.94|2812.94|2812.94|2812.94|2812.83|2812.83|0
1634122080000|2021-10-13 10:48:00|2812.54|2812.54|2812.61|2812.61|2812.61|2812.61|2812.54|2812.54|0
1634122090000|2021-10-13 10:48:10|2812.68|2812.68|2812.5|2812.5|2812.68|2812.68|2812.31|2812.31|0
1634122100000|2021-10-13 10:48:20|2812.74|2812.74|2812.86|2812.86|2812.86|2812.86|2812.74|2812.74|0
1634122110000|2021-10-13 10:48:30|2812.74|2812.74|2812.86|2812.86|2812.86|2812.86|2812.74|2812.74|0
1634122140000|2021-10-13 10:49:00|2812.93|2812.93|2813.69|2813.69|2813.69|2813.69|2812.93|2812.93|0
1634122150000|2021-10-13 10:49:10|2813.75|2813.75|2813.75|2813.75|2813.75|2813.75|2813.75|2813.75|0
1634122160000|2021-10-13 10:49:20|2813.56|2813.56|2813.32|2813.32|2813.56|2813.56|2813.32|2813.32|0
1634122170000|2021-10-13 10:49:30|2813.57|2813.57|2813.44|2813.44|2813.57|2813.57|2813.32|2813.32|0
1634122180000|2021-10-13 10:49:40|2813.56|2813.56|2813.79|2813.79|2813.85|2813.85|2813.56|2813.56|0
1634122190000|2021-10-13 10:49:50|2813.64|2813.64|2813.44|2813.44|2813.64|2813.64|2813.44|2813.44|0
1634122200000|2021-10-13 10:50:00|2813.32|2813.32|2813.39|2813.39|2813.56|2813.56|2812.99|2812.99|0
1634122220000|2021-10-13 10:50:20|2813.35|2813.35|2813.03|2813.03|2813.35|2813.35|2813.03|2813.03|0
1634122230000|2021-10-13 10:50:30|2812.42|2812.42|2812.54|2812.54|2812.54|2812.54|2812.42|2812.42|0
1634122240000|2021-10-13 10:50:40|2812.21|2812.21|2812.21|2812.21|2812.21|2812.21|2812.21|2812.21|0
1634122250000|2021-10-13 10:50:50|2812.08|2812.08|2811.81|2811.81|2812.08|2812.08|2811.81|2811.81|0
1634122260000|2021-10-13 10:51:00|2811.78|2811.78|2811.76|2811.76|2811.78|2811.78|2811.74|2811.74|0
1634122270000|2021-10-13 10:51:10|2811.73|2811.73|2811.77|2811.77|2811.85|2811.85|2811.56|2811.56|0
1634122280000|2021-10-13 10:51:20|2812.05|2812.05|2811.77|2811.77|2812.05|2812.05|2811.77|2811.77|0
1634122290000|2021-10-13 10:51:30|2812|2812|2811.77|2811.77|2812|2812|2811.77|2811.77|0
1634122300000|2021-10-13 10:51:40|2812.08|2812.08|2813.15|2813.15|2813.15|2813.15|2812.08|2812.08|0
1634122320000|2021-10-13 10:52:00|2813.09|2813.09|2813.09|2813.09|2813.09|2813.09|2813.09|2813.09|0
1634122330000|2021-10-13 10:52:10|2813.21|2813.21|2813.11|2813.11|2813.45|2813.45|2813.11|2813.11|0
1634122340000|2021-10-13 10:52:20|2813.01|2813.01|2812.44|2812.44|2813.01|2813.01|2812.44|2812.44|0
1634122370000|2021-10-13 10:52:50|2812.49|2812.49|2812.97|2812.97|2812.97|2812.97|2812.49|2812.49|0
1634122390000|2021-10-13 10:53:10|2813.08|2813.08|2813.05|2813.05|2813.18|2813.18|2812.98|2812.98|0
1634122400000|2021-10-13 10:53:20|2812.91|2812.91|2813.27|2813.27|2813.27|2813.27|2812.91|2812.91|0
1634122410000|2021-10-13 10:53:30|2813.03|2813.03|2812.55|2812.55|2813.03|2813.03|2812.55|2812.55|0
1634122430000|2021-10-13 10:53:50|2812.49|2812.49|2812.49|2812.49|2812.49|2812.49|2812.49|2812.49|0
1634122440000|2021-10-13 10:54:00|2812.43|2812.43|2812.66|2812.66|2812.66|2812.66|2812.33|2812.33|0
1634122450000|2021-10-13 10:54:10|2812.8|2812.8|2812.57|2812.57|2812.81|2812.81|2812.57|2812.57|0
1634122460000|2021-10-13 10:54:20|2812.74|2812.74|2812.74|2812.74|2812.74|2812.74|2812.74|2812.74|0
1634122480000|2021-10-13 10:54:40|2812.67|2812.67|2812.67|2812.67|2812.67|2812.67|2812.67|2812.67|0
1634122490000|2021-10-13 10:54:50|2812.73|2812.73|2812.73|2812.73|2812.73|2812.73|2812.73|2812.73|0
1634122500000|2021-10-13 10:55:00|2812.66|2812.66|2812.53|2812.53|2812.66|2812.66|2812.53|2812.53|0
1634122510000|2021-10-13 10:55:10|2812.68|2812.68|2812.91|2812.91|2812.91|2812.91|2812.68|2812.68|0
1634122540000|2021-10-13 10:55:40|2813.01|2813.01|2812.77|2812.77|2813.01|2813.01|2812.77|2812.77|0
1634122560000|2021-10-13 10:56:00|2812.72|2812.72|2812.78|2812.78|2812.78|2812.78|2812.65|2812.65|0
1634122570000|2021-10-13 10:56:10|2812.54|2812.54|2812.54|2812.54|2812.54|2812.54|2812.54|2812.54|0
1634122580000|2021-10-13 10:56:20|2812.39|2812.39|2812.53|2812.53|2812.53|2812.53|2812.39|2812.39|0
1634122590000|2021-10-13 10:56:30|2812.68|2812.68|2812.58|2812.58|2812.68|2812.68|2812.53|2812.53|0
1634122600000|2021-10-13 10:56:40|2812.36|2812.36|2812.36|2812.36|2812.36|2812.36|2812.36|2812.36|0
1634122610000|2021-10-13 10:56:50|2812.47|2812.47|2812.96|2812.96|2812.96|2812.96|2812.47|2812.47|0
1634122620000|2021-10-13 10:57:00|2812.75|2812.75|2812.26|2812.26|2812.75|2812.75|2812.26|2812.26|0
1634122630000|2021-10-13 10:57:10|2812.2|2812.2|2812.06|2812.06|2812.2|2812.2|2812.06|2812.06|0
1634122660000|2021-10-13 10:57:40|2812|2812|2812.17|2812.17|2812.17|2812.17|2812|2812|0
1634122670000|2021-10-13 10:57:50|2812.28|2812.28|2812.34|2812.34|2812.34|2812.34|2812.14|2812.14|0
1634122680000|2021-10-13 10:58:00|2812.28|2812.28|2812.23|2812.23|2812.28|2812.28|2812.23|2812.23|0
1634122690000|2021-10-13 10:58:10|2812.11|2812.11|2812.11|2812.11|2812.11|2812.11|2812.11|2812.11|0
1634122730000|2021-10-13 10:58:50|2812.06|2812.06|2811.84|2811.84|2812.06|2812.06|2811.84|2811.84|0
1634122740000|2021-10-13 10:59:00|2811.8|2811.8|2811.47|2811.47|2811.9|2811.9|2811.47|2811.47|0
1634122750000|2021-10-13 10:59:10|2811.35|2811.35|2811.35|2811.35|2811.35|2811.35|2811.35|2811.35|0
1634122760000|2021-10-13 10:59:20|2811.48|2811.48|2811.48|2811.48|2811.48|2811.48|2811.48|2811.48|0
1634122780000|2021-10-13 10:59:40|2811.68|2811.68|2811.74|2811.74|2811.74|2811.74|2811.68|2811.68|0
1634122790000|2021-10-13 10:59:50|2811.6|2811.6|2811.2|2811.2|2811.6|2811.6|2811.2|2811.2|0
1634122800000|2021-10-13 11:00:00|2811.22|2811.22|2811.22|2811.22|2811.22|2811.22|2811.22|2811.22|0
1634122810000|2021-10-13 11:00:10|2811.24|2811.24|2811.56|2811.56|2811.56|2811.56|2811.24|2811.24|0
1634122830000|2021-10-13 11:00:30|2811.39|2811.39|2811.72|2811.72|2811.72|2811.72|2811.39|2811.39|0
1634122840000|2021-10-13 11:00:40|2811.78|2811.78|2811.78|2811.78|2811.78|2811.78|2811.78|2811.78|0
1634122850000|2021-10-13 11:00:50|2811.63|2811.63|2811.75|2811.75|2811.75|2811.75|2811.53|2811.53|0
1634122860000|2021-10-13 11:01:00|2811.8|2811.8|2812.9|2812.9|2812.9|2812.9|2811.8|2811.8|0
1634122880000|2021-10-13 11:01:20|2812.92|2812.92|2812.61|2812.61|2812.92|2812.92|2812.61|2812.61|0
1634122890000|2021-10-13 11:01:30|2812.63|2812.63|2812.63|2812.63|2812.63|2812.63|2812.63|2812.63|0
1634122900000|2021-10-13 11:01:40|2812.83|2812.83|2812.83|2812.83|2812.83|2812.83|2812.83|2812.83|0
1634122920000|2021-10-13 11:02:00|2812.96|2812.96|2812.85|2812.85|2813.25|2813.25|2812.85|2812.85|0
1634122930000|2021-10-13 11:02:10|2812.99|2812.99|2812.81|2812.81|2812.99|2812.99|2812.81|2812.81|0
1634122940000|2021-10-13 11:02:20|2812.86|2812.86|2812.86|2812.86|2812.86|2812.86|2812.86|2812.86|0
1634122950000|2021-10-13 11:02:30|2812.74|2812.74|2812.78|2812.78|2812.95|2812.95|2812.74|2812.74|0
1634122960000|2021-10-13 11:02:40|2812.64|2812.64|2812.69|2812.69|2812.69|2812.69|2812.58|2812.58|0
1634122970000|2021-10-13 11:02:50|2812.56|2812.56|2812.2|2812.2|2812.56|2812.56|2812.2|2812.2|0
1634122980000|2021-10-13 11:03:00|2812.26|2812.26|2812.14|2812.14|2812.31|2812.31|2812.14|2812.14|0
1634122990000|2021-10-13 11:03:10|2812.07|2812.07|2812.07|2812.07|2812.19|2812.19|2812.07|2812.07|0
1634123000000|2021-10-13 11:03:20|2812|2812|2811.95|2811.95|2812|2812|2811.95|2811.95|0
1634123010000|2021-10-13 11:03:30|2811.88|2811.88|2811.71|2811.71|2811.88|2811.88|2811.71|2811.71|0
1634123020000|2021-10-13 11:03:40|2811.66|2811.66|2811.97|2811.97|2811.97|2811.97|2811.66|2811.66|0
1634123040000|2021-10-13 11:04:00|2811.86|2811.86|2811.96|2811.96|2811.96|2811.96|2811.79|2811.79|0
1634123050000|2021-10-13 11:04:10|2812.07|2812.07|2812.07|2812.07|2812.07|2812.07|2812.07|2812.07|0
1634123060000|2021-10-13 11:04:20|2811.9|2811.9|2811.9|2811.9|2811.9|2811.9|2811.9|2811.9|0
1634123080000|2021-10-13 11:04:40|2812.02|2812.02|2812.02|2812.02|2812.14|2812.14|2812.02|2812.02|0
1634123100000|2021-10-13 11:05:00|2812.15|2812.15|2811.94|2811.94|2812.15|2812.15|2811.94|2811.94|0
1634123110000|2021-10-13 11:05:10|2811.89|2811.89|2812.08|2812.08|2812.21|2812.21|2811.89|2811.89|0
1634123120000|2021-10-13 11:05:20|2812.19|2812.19|2812.22|2812.22|2812.22|2812.22|2812.06|2812.06|0
1634123130000|2021-10-13 11:05:30|2812.37|2812.37|2812.17|2812.17|2812.37|2812.37|2812.17|2812.17|0
1634123140000|2021-10-13 11:05:40|2812.02|2812.02|2812.02|2812.02|2812.02|2812.02|2812.02|2812.02|0
1634123150000|2021-10-13 11:05:50|2811.87|2811.87|2811.87|2811.87|2811.87|2811.87|2811.87|2811.87|0
1634123160000|2021-10-13 11:06:00|2811.75|2811.75|2811.4|2811.4|2811.75|2811.75|2811.4|2811.4|0
1634123170000|2021-10-13 11:06:10|2810.98|2810.98|2810.71|2810.71|2810.98|2810.98|2810.71|2810.71|0
1634123190000|2021-10-13 11:06:30|2810.6|2810.6|2810.6|2810.6|2810.6|2810.6|2810.6|2810.6|0
1634123200000|2021-10-13 11:06:40|2810.57|2810.57|2810.57|2810.57|2810.57|2810.57|2810.57|2810.57|0
1634123210000|2021-10-13 11:06:50|2810.44|2810.44|2810.16|2810.16|2810.44|2810.44|2810.16|2810.16|0
1634123220000|2021-10-13 11:07:00|2810.09|2810.09|2810.19|2810.19|2810.19|2810.19|2809.96|2809.96|0
1634123230000|2021-10-13 11:07:10|2809.98|2809.98|2809.98|2809.98|2809.98|2809.98|2809.98|2809.98|0
1634123240000|2021-10-13 11:07:20|2809.76|2809.76|2809.39|2809.39|2809.76|2809.76|2809.39|2809.39|0
1634123250000|2021-10-13 11:07:30|2809.29|2809.29|2809.29|2809.29|2809.29|2809.29|2809.29|2809.29|0
1634123260000|2021-10-13 11:07:40|2809.22|2809.22|2808.97|2808.97|2809.22|2809.22|2808.97|2808.97|0
1634123270000|2021-10-13 11:07:50|2808.86|2808.86|2808.86|2808.86|2808.86|2808.86|2808.86|2808.86|0
1634123290000|2021-10-13 11:08:10|2808.71|2808.71|2808.71|2808.71|2808.71|2808.71|2808.71|2808.71|0
1634123300000|2021-10-13 11:08:20|2808.6|2808.6|2808.65|2808.65|2808.71|2808.71|2808.6|2808.6|0
1634123310000|2021-10-13 11:08:30|2808.45|2808.45|2808.45|2808.45|2808.45|2808.45|2808.45|2808.45|0
1634123320000|2021-10-13 11:08:40|2808.34|2808.34|2808.39|2808.39|2808.39|2808.39|2808.34|2808.34|0
1634123340000|2021-10-13 11:09:00|2808.34|2808.34|2808.39|2808.39|2808.39|2808.39|2808.34|2808.34|0
1634123360000|2021-10-13 11:09:20|2808.08|2808.08|2807.96|2807.96|2808.08|2808.08|2807.96|2807.96|0
1634123370000|2021-10-13 11:09:30|2807.67|2807.67|2807.55|2807.55|2807.67|2807.67|2807.24|2807.24|0
1634123380000|2021-10-13 11:09:40|2807.49|2807.49|2807.35|2807.35|2807.49|2807.49|2807.35|2807.35|0
1634123390000|2021-10-13 11:09:50|2807.29|2807.29|2807.29|2807.29|2807.29|2807.29|2807.29|2807.29|0
1634123400000|2021-10-13 11:10:00|2807.18|2807.18|2806.94|2806.94|2807.18|2807.18|2806.94|2806.94|0
1634123410000|2021-10-13 11:10:10|2806.83|2806.83|2806.77|2806.77|2806.83|2806.83|2806.77|2806.77|0
1634123430000|2021-10-13 11:10:30|2806.59|2806.59|2806.56|2806.56|2806.6|2806.6|2806.53|2806.53|0
1634123440000|2021-10-13 11:10:40|2806.5|2806.5|2806.39|2806.39|2806.5|2806.5|2806.25|2806.25|0
1634123450000|2021-10-13 11:10:50|2806.45|2806.45|2806.59|2806.59|2806.59|2806.59|2806.45|2806.45|0
1634123460000|2021-10-13 11:11:00|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|0
1634123480000|2021-10-13 11:11:20|2806.46|2806.46|2806.17|2806.17|2806.46|2806.46|2806.17|2806.17|0
1634123500000|2021-10-13 11:11:40|2806.21|2806.21|2806.26|2806.26|2806.33|2806.33|2806.13|2806.13|0
1634123510000|2021-10-13 11:11:50|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|0
1634123520000|2021-10-13 11:12:00|2806.2|2806.2|2806.32|2806.32|2806.32|2806.32|2806.2|2806.2|0
1634123530000|2021-10-13 11:12:10|2806.26|2806.26|2806.3|2806.3|2806.3|2806.3|2806.26|2806.26|0
1634123540000|2021-10-13 11:12:20|2806.36|2806.36|2806.43|2806.43|2806.43|2806.43|2806.36|2806.36|0
1634123550000|2021-10-13 11:12:30|2806.56|2806.56|2806.59|2806.59|2806.59|2806.59|2806.52|2806.52|0
1634123560000|2021-10-13 11:12:40|2806.72|2806.72|2806.65|2806.65|2806.72|2806.72|2806.65|2806.65|0
1634123580000|2021-10-13 11:13:00|2806.8|2806.8|2806.8|2806.8|2806.8|2806.8|2806.8|2806.8|0
1634123590000|2021-10-13 11:13:10|2806.67|2806.67|2806.55|2806.55|2806.67|2806.67|2806.55|2806.55|0
1634123620000|2021-10-13 11:13:40|2806.76|2806.76|2806.66|2806.66|2806.76|2806.76|2806.66|2806.66|0
1634123630000|2021-10-13 11:13:50|2806.74|2806.74|2806.74|2806.74|2806.74|2806.74|2806.74|2806.74|0
1634123640000|2021-10-13 11:14:00|2806.63|2806.63|2806.56|2806.56|2806.63|2806.63|2806.56|2806.56|0
1634123660000|2021-10-13 11:14:20|2806.5|2806.5|2806.48|2806.48|2806.6|2806.6|2806.48|2806.48|0
1634123670000|2021-10-13 11:14:30|2806.34|2806.34|2806.28|2806.28|2806.34|2806.34|2806.28|2806.28|0
1634123700000|2021-10-13 11:15:00|2806.34|2806.34|2806.34|2806.34|2806.34|2806.34|2806.34|2806.34|0
1634123710000|2021-10-13 11:15:10|2806.21|2806.21|2806.13|2806.13|2806.21|2806.21|2806.13|2806.13|0
1634123720000|2021-10-13 11:15:20|2806.35|2806.35|2806.21|2806.21|2806.35|2806.35|2806.21|2806.21|0
1634123730000|2021-10-13 11:15:30|2806.26|2806.26|2806.26|2806.26|2806.26|2806.26|2806.26|2806.26|0
1634123740000|2021-10-13 11:15:40|2806.39|2806.39|2806.64|2806.64|2806.64|2806.64|2806.39|2806.39|0
1634123750000|2021-10-13 11:15:50|2806.71|2806.71|2806.77|2806.77|2806.77|2806.77|2806.71|2806.71|0
1634123760000|2021-10-13 11:16:00|2806.91|2806.91|2807.08|2807.08|2807.08|2807.08|2806.91|2806.91|0
1634123790000|2021-10-13 11:16:30|2807.19|2807.19|2807.19|2807.19|2807.19|2807.19|2807.19|2807.19|0
1634123800000|2021-10-13 11:16:40|2807.1|2807.1|2807.21|2807.21|2807.21|2807.21|2807.1|2807.1|0
1634123820000|2021-10-13 11:17:00|2807.33|2807.33|2807.6|2807.6|2807.6|2807.6|2807.33|2807.33|0
1634123840000|2021-10-13 11:17:20|2807.66|2807.66|2807.78|2807.78|2807.78|2807.78|2807.66|2807.66|0
1634123860000|2021-10-13 11:17:40|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|0
1634123880000|2021-10-13 11:18:00|2808.03|2808.03|2808.57|2808.57|2808.57|2808.57|2808.03|2808.03|0
1634123900000|2021-10-13 11:18:20|2809.01|2809.01|2809.01|2809.01|2809.01|2809.01|2809.01|2809.01|0
1634123910000|2021-10-13 11:18:30|2808.87|2808.87|2808.87|2808.87|2808.87|2808.87|2808.87|2808.87|0
1634123930000|2021-10-13 11:18:50|2808.93|2808.93|2808.93|2808.93|2808.93|2808.93|2808.93|2808.93|0
1634123940000|2021-10-13 11:19:00|2808.69|2808.69|2808.62|2808.62|2808.69|2808.69|2808.57|2808.57|0
1634123950000|2021-10-13 11:19:10|2808.47|2808.47|2808.33|2808.33|2808.47|2808.47|2808.33|2808.33|0
1634123980000|2021-10-13 11:19:40|2808.25|2808.25|2808.25|2808.25|2808.25|2808.25|2808.25|2808.25|0
1634123990000|2021-10-13 11:19:50|2808.32|2808.32|2808.32|2808.32|2808.32|2808.32|2808.32|2808.32|0
1634124000000|2021-10-13 11:20:00|2808.25|2808.25|2808.25|2808.25|2808.25|2808.25|2808.25|2808.25|0
1634124010000|2021-10-13 11:20:10|2808.14|2808.14|2808.21|2808.21|2808.21|2808.21|2808.14|2808.14|0
1634124030000|2021-10-13 11:20:30|2808.15|2808.15|2807.91|2807.91|2808.15|2808.15|2807.91|2807.91|0
1634124060000|2021-10-13 11:21:00|2807.84|2807.84|2807.78|2807.78|2807.84|2807.84|2807.78|2807.78|0
1634124090000|2021-10-13 11:21:30|2807.84|2807.84|2807.94|2807.94|2807.94|2807.94|2807.84|2807.84|0
1634124100000|2021-10-13 11:21:40|2807.84|2807.84|2807.84|2807.84|2807.84|2807.84|2807.84|2807.84|0
1634124120000|2021-10-13 11:22:00|2807.9|2807.9|2807.9|2807.9|2807.9|2807.9|2807.9|2807.9|0
1634124130000|2021-10-13 11:22:10|2807.72|2807.72|2806.86|2806.86|2807.72|2807.72|2806.86|2806.86|0
1634124140000|2021-10-13 11:22:20|2806.96|2806.96|2806.96|2806.96|2806.96|2806.96|2806.96|2806.96|0
1634124150000|2021-10-13 11:22:30|2806.89|2806.89|2806.79|2806.79|2806.89|2806.89|2806.73|2806.73|0
1634124160000|2021-10-13 11:22:40|2806.9|2806.9|2806.9|2806.9|2806.9|2806.9|2806.9|2806.9|0
1634124170000|2021-10-13 11:22:50|2806.61|2806.61|2806.82|2806.82|2806.82|2806.82|2806.61|2806.61|0
1634124180000|2021-10-13 11:23:00|2806.72|2806.72|2806.82|2806.82|2806.82|2806.82|2806.72|2806.72|0
1634124190000|2021-10-13 11:23:10|2806.75|2806.75|2806.77|2806.77|2806.88|2806.88|2806.75|2806.75|0
1634124200000|2021-10-13 11:23:20|2806.9|2806.9|2807.07|2807.07|2807.07|2807.07|2806.9|2806.9|0
1634124210000|2021-10-13 11:23:30|2807.18|2807.18|2807.35|2807.35|2807.35|2807.35|2807.11|2807.11|0
1634124220000|2021-10-13 11:23:40|2807.47|2807.47|2807.36|2807.36|2807.47|2807.47|2807.36|2807.36|0
1634124230000|2021-10-13 11:23:50|2807.31|2807.31|2807.48|2807.48|2807.48|2807.48|2807.31|2807.31|0
1634124240000|2021-10-13 11:24:00|2807.37|2807.37|2807.43|2807.43|2807.43|2807.43|2807.37|2807.37|0
1634124250000|2021-10-13 11:24:10|2807.55|2807.55|2807.55|2807.55|2807.55|2807.55|2807.55|2807.55|0
1634124270000|2021-10-13 11:24:30|2807.5|2807.5|2807.56|2807.56|2807.56|2807.56|2807.5|2807.5|0
1634124280000|2021-10-13 11:24:40|2807.6|2807.6|2807.6|2807.6|2807.6|2807.6|2807.6|2807.6|0
1634124290000|2021-10-13 11:24:50|2807.67|2807.67|2807.49|2807.49|2807.67|2807.67|2807.49|2807.49|0
1634124300000|2021-10-13 11:25:00|2807.43|2807.43|2807.43|2807.43|2807.43|2807.43|2807.3|2807.3|0
1634124310000|2021-10-13 11:25:10|2807.36|2807.36|2807.43|2807.43|2807.43|2807.43|2807.36|2807.36|0
1634124330000|2021-10-13 11:25:30|2807.3|2807.3|2807.43|2807.43|2807.43|2807.43|2807.3|2807.3|0
1634124340000|2021-10-13 11:25:40|2807.5|2807.5|2807.5|2807.5|2807.5|2807.5|2807.5|2807.5|0
1634124360000|2021-10-13 11:26:00|2807.45|2807.45|2807.2|2807.2|2807.45|2807.45|2807.2|2807.2|0
1634124380000|2021-10-13 11:26:20|2807.26|2807.26|2807.03|2807.03|2807.26|2807.26|2807.03|2807.03|0
1634124410000|2021-10-13 11:26:50|2807.15|2807.15|2807.26|2807.26|2807.39|2807.39|2807.15|2807.15|0
1634124440000|2021-10-13 11:27:20|2807.13|2807.13|2807.13|2807.13|2807.13|2807.13|2807.13|2807.13|0
1634124460000|2021-10-13 11:27:40|2807.43|2807.43|2807.28|2807.28|2807.43|2807.43|2807.28|2807.28|0
1634124470000|2021-10-13 11:27:50|2807.72|2807.72|2807.76|2807.76|2807.77|2807.77|2807.63|2807.63|0
1634124480000|2021-10-13 11:28:00|2807.7|2807.7|2807.64|2807.64|2807.7|2807.7|2807.64|2807.64|0
1634124490000|2021-10-13 11:28:10|2807.58|2807.58|2807.63|2807.63|2807.63|2807.63|2807.58|2807.58|0
1634124500000|2021-10-13 11:28:20|2807.65|2807.65|2807.95|2807.95|2807.95|2807.95|2807.65|2807.65|0
1634124530000|2021-10-13 11:28:50|2808.25|2808.25|2808.25|2808.25|2808.25|2808.25|2808.25|2808.25|0
1634124570000|2021-10-13 11:29:30|2808.31|2808.31|2809.92|2809.92|2809.92|2809.92|2808.31|2808.31|0
1634124580000|2021-10-13 11:29:40|2809.98|2809.98|2809.98|2809.98|2809.98|2809.98|2809.98|2809.98|0
1634124600000|2021-10-13 11:30:00|2809.96|2809.96|2809.96|2809.96|2809.96|2809.96|2809.96|2809.96|0
1634124610000|2021-10-13 11:30:10|2810.1|2810.1|2810.12|2810.12|2810.24|2810.24|2810.1|2810.1|0
1634124640000|2021-10-13 11:30:40|2810.25|2810.25|2810.98|2810.98|2810.98|2810.98|2810.25|2810.25|0
1634124650000|2021-10-13 11:30:50|2811.22|2811.22|2811.22|2811.22|2811.22|2811.22|2811.22|2811.22|0
1634124670000|2021-10-13 11:31:10|2811.11|2811.11|2811.11|2811.11|2811.11|2811.11|2811.11|2811.11|0
1634124680000|2021-10-13 11:31:20|2810.67|2810.67|2810.67|2810.67|2810.67|2810.67|2810.67|2810.67|0
1634124700000|2021-10-13 11:31:40|2810.38|2810.38|2810.52|2810.52|2810.53|2810.53|2810.38|2810.38|0
1634124710000|2021-10-13 11:31:50|2810.46|2810.46|2810.18|2810.18|2810.46|2810.46|2810.18|2810.18|0
1634124720000|2021-10-13 11:32:00|2809.98|2809.98|2809.41|2809.41|2809.98|2809.98|2809.41|2809.41|0
1634124730000|2021-10-13 11:32:10|2809.56|2809.56|2809.69|2809.69|2809.69|2809.69|2809.56|2809.56|0
1634124740000|2021-10-13 11:32:20|2809.74|2809.74|2809.84|2809.84|2809.84|2809.84|2809.74|2809.74|0
1634124760000|2021-10-13 11:32:40|2809.81|2809.81|2809.75|2809.75|2809.82|2809.82|2809.75|2809.75|0
1634124770000|2021-10-13 11:32:50|2810.09|2810.09|2810.14|2810.14|2810.14|2810.14|2809.92|2809.92|0
1634124780000|2021-10-13 11:33:00|2810.29|2810.29|2810.29|2810.29|2810.29|2810.29|2810.29|2810.29|0
1634124790000|2021-10-13 11:33:10|2810.36|2810.36|2810.83|2810.83|2810.83|2810.83|2810.36|2810.36|0
1634124800000|2021-10-13 11:33:20|2810.68|2810.68|2810.68|2810.68|2810.68|2810.68|2810.68|2810.68|0
1634124820000|2021-10-13 11:33:40|2810.81|2810.81|2810.81|2810.81|2810.81|2810.81|2810.81|2810.81|0
1634124830000|2021-10-13 11:33:50|2810.74|2810.74|2810.69|2810.69|2810.74|2810.74|2810.69|2810.69|0
1634124840000|2021-10-13 11:34:00|2810.75|2810.75|2810.3|2810.3|2810.75|2810.75|2810.3|2810.3|0
1634124850000|2021-10-13 11:34:10|2810.2|2810.2|2810.2|2810.2|2810.2|2810.2|2810.2|2810.2|0
1634124860000|2021-10-13 11:34:20|2810.25|2810.25|2810.25|2810.25|2810.25|2810.25|2810.25|2810.25|0
1634124870000|2021-10-13 11:34:30|2810.31|2810.31|2810.41|2810.41|2810.41|2810.41|2810.31|2810.31|0
1634124880000|2021-10-13 11:34:40|2810.47|2810.47|2810.47|2810.47|2810.47|2810.47|2810.47|2810.47|0
1634124890000|2021-10-13 11:34:50|2810.61|2810.61|2810.75|2810.75|2810.75|2810.75|2810.61|2810.61|0
1634124910000|2021-10-13 11:35:10|2810.68|2810.68|2810.68|2810.68|2810.68|2810.68|2810.68|2810.68|0
1634124920000|2021-10-13 11:35:20|2810.74|2810.74|2810.74|2810.74|2810.74|2810.74|2810.74|2810.74|0
1634124930000|2021-10-13 11:35:30|2810.77|2810.77|2810.69|2810.69|2810.84|2810.84|2810.67|2810.67|0
1634124940000|2021-10-13 11:35:40|2810.82|2810.82|2810.87|2810.87|2810.94|2810.94|2810.82|2810.82|0
1634124950000|2021-10-13 11:35:50|2811.07|2811.07|2811.23|2811.23|2811.3|2811.3|2811.07|2811.07|0
1634124960000|2021-10-13 11:36:00|2811.3|2811.3|2811.11|2811.11|2811.3|2811.3|2811.11|2811.11|0
1634124970000|2021-10-13 11:36:10|2811.05|2811.05|2810.98|2810.98|2811.05|2811.05|2810.98|2810.98|0
1634124980000|2021-10-13 11:36:20|2810.86|2810.86|2810.91|2810.91|2810.91|2810.91|2810.86|2810.86|0
1634125000000|2021-10-13 11:36:40|2810.68|2810.68|2810.68|2810.68|2810.68|2810.68|2810.68|2810.68|0
1634125010000|2021-10-13 11:36:50|2810.4|2810.4|2810.26|2810.26|2810.4|2810.4|2809.97|2809.97|0
1634125020000|2021-10-13 11:37:00|2810.4|2810.4|2810.4|2810.4|2810.4|2810.4|2810.4|2810.4|0
1634125030000|2021-10-13 11:37:10|2810.47|2810.47|2810.47|2810.47|2810.47|2810.47|2810.47|2810.47|0
1634125040000|2021-10-13 11:37:20|2810.52|2810.52|2810.09|2810.09|2810.52|2810.52|2810.09|2810.09|0
1634125060000|2021-10-13 11:37:40|2810.22|2810.22|2810.16|2810.16|2810.22|2810.22|2810.16|2810.16|0
1634125070000|2021-10-13 11:37:50|2810.22|2810.22|2810.22|2810.22|2810.22|2810.22|2810.22|2810.22|0
1634125080000|2021-10-13 11:38:00|2810.16|2810.16|2810.16|2810.16|2810.16|2810.16|2810.16|2810.16|0
1634125090000|2021-10-13 11:38:10|2809.44|2809.44|2809.44|2809.44|2809.44|2809.44|2809.44|2809.44|0
1634125100000|2021-10-13 11:38:20|2809.16|2809.16|2807.71|2807.71|2809.16|2809.16|2807.71|2807.71|0
1634125110000|2021-10-13 11:38:30|2807.85|2807.85|2807.52|2807.52|2807.85|2807.85|2807.4|2807.4|0
1634125130000|2021-10-13 11:38:50|2807.47|2807.47|2806.83|2806.83|2807.47|2807.47|2806.83|2806.83|0
1634125140000|2021-10-13 11:39:00|2806.78|2806.78|2806.67|2806.67|2806.78|2806.78|2806.67|2806.67|0
1634125150000|2021-10-13 11:39:10|2806.96|2806.96|2807.25|2807.25|2807.25|2807.25|2806.67|2806.67|0
1634125160000|2021-10-13 11:39:20|2807.34|2807.34|2807.39|2807.39|2807.65|2807.65|2807.34|2807.34|0
1634125170000|2021-10-13 11:39:30|2807.46|2807.46|2807.51|2807.51|2807.51|2807.51|2807.46|2807.46|0
1634125180000|2021-10-13 11:39:40|2807.21|2807.21|2807.21|2807.21|2807.21|2807.21|2807.21|2807.21|0
1634125190000|2021-10-13 11:39:50|2807.19|2807.19|2806.61|2806.61|2807.19|2807.19|2806.49|2806.49|0
1634125200000|2021-10-13 11:40:00|2806.33|2806.33|2806.13|2806.13|2806.33|2806.33|2806.06|2806.06|0
1634125210000|2021-10-13 11:40:10|2805.98|2805.98|2805.43|2805.43|2805.98|2805.98|2805.43|2805.43|0
1634125220000|2021-10-13 11:40:20|2805.48|2805.48|2805.32|2805.32|2805.51|2805.51|2805.32|2805.32|0
1634125230000|2021-10-13 11:40:30|2805.46|2805.46|2805.39|2805.39|2805.46|2805.46|2805.39|2805.39|0
1634125240000|2021-10-13 11:40:40|2805.25|2805.25|2804.64|2804.64|2805.25|2805.25|2804.64|2804.64|0
1634125250000|2021-10-13 11:40:50|2804.59|2804.59|2804.55|2804.55|2804.59|2804.59|2804.53|2804.53|0
1634125260000|2021-10-13 11:41:00|2804.42|2804.42|2804.35|2804.35|2804.44|2804.44|2804.35|2804.35|0
1634125270000|2021-10-13 11:41:10|2804.49|2804.49|2803.66|2803.66|2804.49|2804.49|2803.66|2803.66|0
1634125280000|2021-10-13 11:41:20|2803.61|2803.61|2803.57|2803.57|2803.61|2803.61|2803.57|2803.57|0
1634125290000|2021-10-13 11:41:30|2803.5|2803.5|2803.62|2803.62|2803.62|2803.62|2803.5|2803.5|0
1634125300000|2021-10-13 11:41:40|2803.48|2803.48|2803.41|2803.41|2803.55|2803.55|2803.41|2803.41|0
1634125310000|2021-10-13 11:41:50|2803.61|2803.61|2803.74|2803.74|2803.74|2803.74|2803.61|2803.61|0
1634125320000|2021-10-13 11:42:00|2803.81|2803.81|2803.81|2803.81|2803.81|2803.81|2803.81|2803.81|0
1634125330000|2021-10-13 11:42:10|2803.79|2803.79|2803.86|2803.86|2803.86|2803.86|2803.79|2803.79|0
1634125340000|2021-10-13 11:42:20|2803.65|2803.65|2804.41|2804.41|2804.41|2804.41|2803.65|2803.65|0
1634125350000|2021-10-13 11:42:30|2804.18|2804.18|2804.18|2804.18|2804.18|2804.18|2804.18|2804.18|0
1634125370000|2021-10-13 11:42:50|2804.35|2804.35|2804.35|2804.35|2804.35|2804.35|2804.35|2804.35|0
1634125380000|2021-10-13 11:43:00|2804.24|2804.24|2804.18|2804.18|2804.24|2804.24|2804.18|2804.18|0
1634125390000|2021-10-13 11:43:10|2804.13|2804.13|2804.13|2804.13|2804.13|2804.13|2804.13|2804.13|0
1634125400000|2021-10-13 11:43:20|2804.06|2804.06|2804.06|2804.06|2804.06|2804.06|2804.06|2804.06|0
1634125410000|2021-10-13 11:43:30|2804.16|2804.16|2804.03|2804.03|2804.16|2804.16|2804.03|2804.03|0
1634125420000|2021-10-13 11:43:40|2804.14|2804.14|2804.47|2804.47|2804.47|2804.47|2804.14|2804.14|0
1634125430000|2021-10-13 11:43:50|2804.58|2804.58|2804.71|2804.71|2804.71|2804.71|2804.51|2804.51|0
1634125440000|2021-10-13 11:44:00|2804.78|2804.78|2804.37|2804.37|2804.78|2804.78|2804.37|2804.37|0
1634125450000|2021-10-13 11:44:10|2804.29|2804.29|2804.29|2804.29|2804.29|2804.29|2804.29|2804.29|0
1634125460000|2021-10-13 11:44:20|2804.18|2804.18|2804.18|2804.18|2804.18|2804.18|2804.18|2804.18|0
1634125470000|2021-10-13 11:44:30|2804.29|2804.29|2804.16|2804.16|2804.29|2804.29|2804.16|2804.16|0
1634125480000|2021-10-13 11:44:40|2804.31|2804.31|2804.45|2804.45|2804.45|2804.45|2804.31|2804.31|0
1634125500000|2021-10-13 11:45:00|2804.32|2804.32|2804.32|2804.32|2804.32|2804.32|2804.32|2804.32|0
1634125510000|2021-10-13 11:45:10|2804.2|2804.2|2804.27|2804.27|2804.27|2804.27|2804.2|2804.2|0
1634125530000|2021-10-13 11:45:30|2804.34|2804.34|2804.34|2804.34|2804.34|2804.34|2804.34|2804.34|0
1634125540000|2021-10-13 11:45:40|2804.46|2804.46|2804.46|2804.46|2804.46|2804.46|2804.46|2804.46|0
1634125560000|2021-10-13 11:46:00|2804.31|2804.31|2803.87|2803.87|2804.31|2804.31|2803.87|2803.87|0
1634125570000|2021-10-13 11:46:10|2803.98|2803.98|2803.93|2803.93|2803.98|2803.98|2803.93|2803.93|0
1634125580000|2021-10-13 11:46:20|2804.03|2804.03|2803.32|2803.32|2804.03|2804.03|2803.32|2803.32|0
1634125590000|2021-10-13 11:46:30|2803.2|2803.2|2803.2|2803.2|2803.26|2803.26|2803.2|2803.2|0
1634125600000|2021-10-13 11:46:40|2803.08|2803.08|2803.08|2803.08|2803.08|2803.08|2803.08|2803.08|0
1634125610000|2021-10-13 11:46:50|2803.13|2803.13|2803.1|2803.1|2803.13|2803.13|2802.93|2802.93|0
1634125620000|2021-10-13 11:47:00|2803|2803|2803|2803|2803|2803|2803|2803|0
1634125640000|2021-10-13 11:47:20|2803.06|2803.06|2803.18|2803.18|2803.18|2803.18|2803.06|2803.06|0
1634125650000|2021-10-13 11:47:30|2803.24|2803.24|2803.3|2803.3|2803.3|2803.3|2803.19|2803.19|0
1634125660000|2021-10-13 11:47:40|2803.24|2803.24|2803.18|2803.18|2803.24|2803.24|2803.18|2803.18|0
1634125680000|2021-10-13 11:48:00|2803.24|2803.24|2803.24|2803.24|2803.24|2803.24|2803.24|2803.24|0
1634125700000|2021-10-13 11:48:20|2803.17|2803.17|2803.17|2803.17|2803.17|2803.17|2803.17|2803.17|0
1634125710000|2021-10-13 11:48:30|2803.4|2803.4|2803.45|2803.45|2803.45|2803.45|2803.4|2803.4|0
1634125740000|2021-10-13 11:49:00|2803.51|2803.51|2803.51|2803.51|2803.51|2803.51|2803.51|2803.51|0
1634125760000|2021-10-13 11:49:20|2803.23|2803.23|2801.85|2801.85|2803.23|2803.23|2801.71|2801.71|0
1634125770000|2021-10-13 11:49:30|2801.79|2801.79|2802.16|2802.16|2802.16|2802.16|2801.79|2801.79|0
1634125790000|2021-10-13 11:49:50|2802.22|2802.22|2802.22|2802.22|2802.22|2802.22|2802.22|2802.22|0
1634125800000|2021-10-13 11:50:00|2802.26|2802.26|2802.26|2802.26|2802.26|2802.26|2802.26|2802.26|0
1634125810000|2021-10-13 11:50:10|2802.19|2802.19|2802.12|2802.12|2802.19|2802.19|2802.12|2802.12|0
1634125820000|2021-10-13 11:50:20|2802.41|2802.41|2802.62|2802.62|2802.62|2802.62|2802.41|2802.41|0
1634125830000|2021-10-13 11:50:30|2802.56|2802.56|2802.59|2802.59|2802.59|2802.59|2802.56|2802.56|0
1634125860000|2021-10-13 11:51:00|2802.45|2802.45|2802.19|2802.19|2802.45|2802.45|2802.19|2802.19|0
1634125870000|2021-10-13 11:51:10|2802.31|2802.31|2802.31|2802.31|2802.31|2802.31|2802.31|2802.31|0
1634125890000|2021-10-13 11:51:30|2802.37|2802.37|2802.65|2802.65|2802.65|2802.65|2802.37|2802.37|0
1634125900000|2021-10-13 11:51:40|2802.6|2802.6|2802.71|2802.71|2802.71|2802.71|2802.6|2802.6|0
1634125920000|2021-10-13 11:52:00|2802.64|2802.64|2802.49|2802.49|2802.69|2802.69|2802.49|2802.49|0
1634125940000|2021-10-13 11:52:20|2802.43|2802.43|2802.43|2802.43|2802.43|2802.43|2802.43|2802.43|0
1634125950000|2021-10-13 11:52:30|2802.37|2802.37|2802.37|2802.37|2802.37|2802.37|2802.37|2802.37|0
1634125970000|2021-10-13 11:52:50|2802.43|2802.43|2802.09|2802.09|2802.43|2802.43|2802.09|2802.09|0
1634125980000|2021-10-13 11:53:00|2802.07|2802.07|2802.07|2802.07|2802.07|2802.07|2802.07|2802.07|0
1634125990000|2021-10-13 11:53:10|2801.96|2801.96|2801.86|2801.86|2801.96|2801.96|2801.86|2801.86|0
1634126000000|2021-10-13 11:53:20|2801.62|2801.62|2801.62|2801.62|2801.62|2801.62|2801.62|2801.62|0
1634126010000|2021-10-13 11:53:30|2801.74|2801.74|2801.82|2801.82|2801.82|2801.82|2801.69|2801.69|0
1634126020000|2021-10-13 11:53:40|2801.71|2801.71|2801.71|2801.71|2801.71|2801.71|2801.71|2801.71|0
1634126040000|2021-10-13 11:54:00|2801.55|2801.55|2801.81|2801.81|2801.83|2801.83|2801.55|2801.55|0
1634126070000|2021-10-13 11:54:30|2801.88|2801.88|2801.6|2801.6|2801.88|2801.88|2801.6|2801.6|0
1634126080000|2021-10-13 11:54:40|2801.75|2801.75|2801.89|2801.89|2801.89|2801.89|2801.75|2801.75|0
1634126090000|2021-10-13 11:54:50|2802.04|2802.04|2801.89|2801.89|2802.04|2802.04|2801.89|2801.89|0
1634126100000|2021-10-13 11:55:00|2801.96|2801.96|2801.96|2801.96|2801.96|2801.96|2801.96|2801.96|0
1634126120000|2021-10-13 11:55:20|2801.89|2801.89|2801.96|2801.96|2801.96|2801.96|2801.89|2801.89|0
1634126130000|2021-10-13 11:55:30|2802.09|2802.09|2802.09|2802.09|2802.09|2802.09|2802.09|2802.09|0
1634126140000|2021-10-13 11:55:40|2801.95|2801.95|2802.09|2802.09|2802.09|2802.09|2801.95|2801.95|0
1634126150000|2021-10-13 11:55:50|2802.02|2802.02|2802.03|2802.03|2802.03|2802.03|2801.96|2801.96|0
1634126160000|2021-10-13 11:56:00|2802.08|2802.08|2802.13|2802.13|2802.13|2802.13|2801.95|2801.95|0
1634126170000|2021-10-13 11:56:10|2802.27|2802.27|2802.27|2802.27|2802.27|2802.27|2802.27|2802.27|0
1634126180000|2021-10-13 11:56:20|2802.39|2802.39|2802.83|2802.83|2802.83|2802.83|2802.39|2802.39|0
1634126190000|2021-10-13 11:56:30|2802.96|2802.96|2802.85|2802.85|2802.96|2802.96|2802.83|2802.83|0
1634126210000|2021-10-13 11:56:50|2802.61|2802.61|2802.61|2802.61|2802.61|2802.61|2802.61|2802.61|0
1634126230000|2021-10-13 11:57:10|2802.75|2802.75|2802.75|2802.75|2802.75|2802.75|2802.75|2802.75|0
1634126250000|2021-10-13 11:57:30|2802.68|2802.68|2802.68|2802.68|2802.68|2802.68|2802.68|2802.68|0
1634126270000|2021-10-13 11:57:50|2802.54|2802.54|2802.54|2802.54|2802.54|2802.54|2802.54|2802.54|0
1634126280000|2021-10-13 11:58:00|2802.6|2802.6|2802.24|2802.24|2802.6|2802.6|2802.24|2802.24|0
1634126290000|2021-10-13 11:58:10|2802.3|2802.3|2802.54|2802.54|2802.64|2802.64|2802.15|2802.15|0
1634126300000|2021-10-13 11:58:20|2802.39|2802.39|2802.28|2802.28|2802.39|2802.39|2802.28|2802.28|0
1634126310000|2021-10-13 11:58:30|2802.24|2802.24|2802.24|2802.24|2802.24|2802.24|2802.24|2802.24|0
1634126330000|2021-10-13 11:58:50|2802.18|2802.18|2802.17|2802.17|2802.32|2802.32|2802.17|2802.17|0
1634126360000|2021-10-13 11:59:20|2802.24|2802.24|2802.24|2802.24|2802.24|2802.24|2802.24|2802.24|0
1634126370000|2021-10-13 11:59:30|2802.29|2802.29|2802.35|2802.35|2802.35|2802.35|2802.29|2802.29|0
1634126400000|2021-10-13 12:00:00|2802.41|2802.41|2802.48|2802.48|2802.48|2802.48|2802.41|2802.41|0
1634126410000|2021-10-13 12:00:10|2802.34|2802.34|2802.27|2802.27|2802.34|2802.34|2802.27|2802.27|0
1634126420000|2021-10-13 12:00:20|2802.39|2802.39|2802.63|2802.63|2802.63|2802.63|2802.39|2802.39|0
1634126430000|2021-10-13 12:00:30|2802.75|2802.75|2802.75|2802.75|2802.75|2802.75|2802.75|2802.75|0
1634126440000|2021-10-13 12:00:40|2802.63|2802.63|2802.63|2802.63|2802.63|2802.63|2802.63|2802.63|0
1634126450000|2021-10-13 12:00:50|2802.69|2802.69|2802.82|2802.82|2802.82|2802.82|2802.69|2802.69|0
1634126460000|2021-10-13 12:01:00|2802.76|2802.76|2803.05|2803.05|2803.12|2803.12|2802.76|2802.76|0
1634126470000|2021-10-13 12:01:10|2803.18|2803.18|2803.35|2803.35|2803.35|2803.35|2803.18|2803.18|0
1634126480000|2021-10-13 12:01:20|2803.29|2803.29|2803.61|2803.61|2803.61|2803.61|2803.22|2803.22|0
1634126490000|2021-10-13 12:01:30|2803.68|2803.68|2803.87|2803.87|2803.87|2803.87|2803.68|2803.68|0
1634126510000|2021-10-13 12:01:50|2803.93|2803.93|2803.59|2803.59|2803.93|2803.93|2803.59|2803.59|0
1634126520000|2021-10-13 12:02:00|2803.65|2803.65|2803.6|2803.6|2803.65|2803.65|2803.6|2803.6|0
1634126530000|2021-10-13 12:02:10|2803.47|2803.47|2803.26|2803.26|2803.47|2803.47|2803.26|2803.26|0
1634126540000|2021-10-13 12:02:20|2803.38|2803.38|2803.26|2803.26|2803.38|2803.38|2803.26|2803.26|0
1634126550000|2021-10-13 12:02:30|2803.38|2803.38|2803.38|2803.38|2803.38|2803.38|2803.38|2803.38|0
1634126560000|2021-10-13 12:02:40|2803.24|2803.24|2803.24|2803.24|2803.24|2803.24|2803.24|2803.24|0
1634126570000|2021-10-13 12:02:50|2803.37|2803.37|2803.22|2803.22|2803.37|2803.37|2803.22|2803.22|0
1634126590000|2021-10-13 12:03:10|2803.15|2803.15|2802.7|2802.7|2803.15|2803.15|2802.7|2802.7|0
1634126600000|2021-10-13 12:03:20|2802.64|2802.64|2802.64|2802.64|2802.64|2802.64|2802.64|2802.64|0
1634126610000|2021-10-13 12:03:30|2802.7|2802.7|2802.7|2802.7|2802.7|2802.7|2802.7|2802.7|0
1634126630000|2021-10-13 12:03:50|2802.83|2802.83|2802.83|2802.83|2802.83|2802.83|2802.83|2802.83|0
1634126640000|2021-10-13 12:04:00|2802.89|2802.89|2802.78|2802.78|2802.89|2802.89|2802.78|2802.78|0
1634126650000|2021-10-13 12:04:10|2802.85|2802.85|2802.47|2802.47|2802.85|2802.85|2802.47|2802.47|0
1634126670000|2021-10-13 12:04:30|2802.4|2802.4|2802.4|2802.4|2802.4|2802.4|2802.4|2802.4|0
1634126680000|2021-10-13 12:04:40|2802.3|2802.3|2802.42|2802.42|2802.42|2802.42|2802.3|2802.3|0
1634126690000|2021-10-13 12:04:50|2802.3|2802.3|2802.52|2802.52|2802.52|2802.52|2802.3|2802.3|0
1634126700000|2021-10-13 12:05:00|2802.67|2802.67|2802.6|2802.6|2802.67|2802.67|2802.6|2802.6|0
1634126720000|2021-10-13 12:05:20|2802.49|2802.49|2802.49|2802.49|2802.49|2802.49|2802.49|2802.49|0
1634126730000|2021-10-13 12:05:30|2802.54|2802.54|2802.27|2802.27|2802.54|2802.54|2802.27|2802.27|0
1634126740000|2021-10-13 12:05:40|2802.33|2802.33|2802.5|2802.5|2802.5|2802.5|2802.33|2802.33|0
1634126750000|2021-10-13 12:05:50|2802.61|2802.61|2801.58|2801.58|2802.61|2802.61|2801.58|2801.58|0
1634126760000|2021-10-13 12:06:00|2801.47|2801.47|2801.47|2801.47|2801.47|2801.47|2801.47|2801.47|0
1634126770000|2021-10-13 12:06:10|2801.41|2801.41|2801.24|2801.24|2801.41|2801.41|2801.24|2801.24|0
1634126790000|2021-10-13 12:06:30|2801.12|2801.12|2800.9|2800.9|2801.12|2801.12|2800.9|2800.9|0
1634126800000|2021-10-13 12:06:40|2800.83|2800.83|2800.83|2800.83|2800.83|2800.83|2800.83|2800.83|0
1634126810000|2021-10-13 12:06:50|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|0
1634126820000|2021-10-13 12:07:00|2800.96|2800.96|2801.05|2801.05|2801.11|2801.11|2800.87|2800.87|0
1634126830000|2021-10-13 12:07:10|2801.09|2801.09|2801.09|2801.09|2801.09|2801.09|2801.09|2801.09|0
1634126840000|2021-10-13 12:07:20|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|0
1634126850000|2021-10-13 12:07:30|2801.17|2801.17|2801.17|2801.17|2801.17|2801.17|2801.17|2801.17|0
1634126860000|2021-10-13 12:07:40|2801.04|2801.04|2801.04|2801.04|2801.04|2801.04|2801.04|2801.04|0
1634126870000|2021-10-13 12:07:50|2800.97|2800.97|2800.97|2800.97|2800.97|2800.97|2800.97|2800.97|0
1634126880000|2021-10-13 12:08:00|2800.84|2800.84|2800.84|2800.84|2800.84|2800.84|2800.84|2800.84|0
1634126890000|2021-10-13 12:08:10|2801.04|2801.04|2801.04|2801.04|2801.04|2801.04|2801.04|2801.04|0
1634126920000|2021-10-13 12:08:40|2801.18|2801.18|2801.18|2801.18|2801.18|2801.18|2801.18|2801.18|0
1634126930000|2021-10-13 12:08:50|2801.31|2801.31|2801.38|2801.38|2801.38|2801.38|2801.31|2801.31|0
1634126940000|2021-10-13 12:09:00|2801.55|2801.55|2801.6|2801.6|2801.77|2801.77|2801.55|2801.55|0
1634126950000|2021-10-13 12:09:10|2801.73|2801.73|2801.73|2801.73|2801.73|2801.73|2801.73|2801.73|0
1634126960000|2021-10-13 12:09:20|2801.77|2801.77|2801.9|2801.9|2801.9|2801.9|2801.77|2801.77|0
1634126970000|2021-10-13 12:09:30|2801.83|2801.83|2801.83|2801.83|2801.83|2801.83|2801.83|2801.83|0
1634126990000|2021-10-13 12:09:50|2801.89|2801.89|2801.89|2801.89|2801.89|2801.89|2801.89|2801.89|0
1634127000000|2021-10-13 12:10:00|2801.82|2801.82|2801.82|2801.82|2801.82|2801.82|2801.82|2801.82|0
1634127010000|2021-10-13 12:10:10|2801.76|2801.76|2801.76|2801.76|2801.76|2801.76|2801.76|2801.76|0
1634127020000|2021-10-13 12:10:20|2801.88|2801.88|2801.88|2801.88|2801.88|2801.88|2801.88|2801.88|0
1634127030000|2021-10-13 12:10:30|2802|2802|2802.02|2802.02|2802.02|2802.02|2801.88|2801.88|0
1634127040000|2021-10-13 12:10:40|2801.88|2801.88|2801.89|2801.89|2801.92|2801.92|2801.68|2801.68|0
1634127050000|2021-10-13 12:10:50|2802.06|2802.06|2802.12|2802.12|2802.12|2802.12|2802.06|2802.06|0
1634127060000|2021-10-13 12:11:00|2801.99|2801.99|2801.99|2801.99|2801.99|2801.99|2801.99|2801.99|0
1634127070000|2021-10-13 12:11:10|2802.21|2802.21|2802.21|2802.21|2802.21|2802.21|2802.21|2802.21|0
1634127080000|2021-10-13 12:11:20|2802.33|2802.33|2802.33|2802.33|2802.33|2802.33|2802.33|2802.33|0
1634127090000|2021-10-13 12:11:30|2802.39|2802.39|2802.39|2802.39|2802.39|2802.39|2802.39|2802.39|0
1634127100000|2021-10-13 12:11:40|2802.46|2802.46|2802.46|2802.46|2802.46|2802.46|2802.46|2802.46|0
1634127110000|2021-10-13 12:11:50|2802.52|2802.52|2802.84|2802.84|2802.84|2802.84|2802.52|2802.52|0
1634127140000|2021-10-13 12:12:20|2802.96|2802.96|2802.72|2802.72|2802.96|2802.96|2802.72|2802.72|0
1634127150000|2021-10-13 12:12:30|2802.82|2802.82|2802.82|2802.82|2802.82|2802.82|2802.82|2802.82|0
1634127160000|2021-10-13 12:12:40|2802.89|2802.89|2803.04|2803.04|2803.04|2803.04|2802.89|2802.89|0
1634127170000|2021-10-13 12:12:50|2803.33|2803.33|2803.33|2803.33|2803.33|2803.33|2803.21|2803.21|0
1634127180000|2021-10-13 12:13:00|2803.21|2803.21|2803.35|2803.35|2803.49|2803.49|2803.21|2803.21|0
1634127190000|2021-10-13 12:13:10|2803.06|2803.06|2803.06|2803.06|2803.06|2803.06|2803.06|2803.06|0
1634127200000|2021-10-13 12:13:20|2802.94|2802.94|2803.06|2803.06|2803.06|2803.06|2802.94|2802.94|0
1634127210000|2021-10-13 12:13:30|2803.11|2803.11|2803.18|2803.18|2803.18|2803.18|2803.11|2803.11|0
1634127220000|2021-10-13 12:13:40|2803.24|2803.24|2803.24|2803.24|2803.24|2803.24|2803.24|2803.24|0
1634127240000|2021-10-13 12:14:00|2803.17|2803.17|2803.22|2803.22|2803.22|2803.22|2803.17|2803.17|0
1634127250000|2021-10-13 12:14:10|2803.1|2803.1|2802.86|2802.86|2803.1|2803.1|2802.86|2802.86|0
1634127270000|2021-10-13 12:14:30|2802.87|2802.87|2802.93|2802.93|2802.93|2802.93|2802.87|2802.87|0
1634127280000|2021-10-13 12:14:40|2803.04|2803.04|2803.04|2803.04|2803.04|2803.04|2803.04|2803.04|0
1634127290000|2021-10-13 12:14:50|2803.06|2803.06|2803|2803|2803.06|2803.06|2803|2803|0
1634127300000|2021-10-13 12:15:00|2803.14|2803.14|2803.31|2803.31|2803.31|2803.31|2803.14|2803.14|0
1634127310000|2021-10-13 12:15:10|2803.25|2803.25|2803.25|2803.25|2803.25|2803.25|2803.25|2803.25|0
1634127320000|2021-10-13 12:15:20|2803.32|2803.32|2803.32|2803.32|2803.32|2803.32|2803.32|2803.32|0
1634127330000|2021-10-13 12:15:30|2803.42|2803.42|2803.42|2803.42|2803.42|2803.42|2803.42|2803.42|0
1634127340000|2021-10-13 12:15:40|2803.48|2803.48|2803.48|2803.48|2803.48|2803.48|2803.48|2803.48|0
1634127350000|2021-10-13 12:15:50|2803.59|2803.59|2803.59|2803.59|2803.59|2803.59|2803.59|2803.59|0
1634127360000|2021-10-13 12:16:00|2803.87|2803.87|2804.19|2804.19|2804.19|2804.19|2803.87|2803.87|0
1634127370000|2021-10-13 12:16:10|2804.14|2804.14|2804.27|2804.27|2804.27|2804.27|2804.14|2804.14|0
1634127380000|2021-10-13 12:16:20|2804.38|2804.38|2804.44|2804.44|2804.44|2804.44|2804.38|2804.38|0
1634127400000|2021-10-13 12:16:40|2804.58|2804.58|2804.7|2804.7|2804.7|2804.7|2804.58|2804.58|0
1634127410000|2021-10-13 12:16:50|2804.81|2804.81|2804.81|2804.81|2804.81|2804.81|2804.81|2804.81|0
1634127420000|2021-10-13 12:17:00|2804.75|2804.75|2804.87|2804.87|2804.87|2804.87|2804.75|2804.75|0
1634127430000|2021-10-13 12:17:10|2804.89|2804.89|2804.66|2804.66|2804.94|2804.94|2804.66|2804.66|0
1634127440000|2021-10-13 12:17:20|2804.64|2804.64|2804.5|2804.5|2804.64|2804.64|2804.5|2804.5|0
1634127450000|2021-10-13 12:17:30|2804.78|2804.78|2804.78|2804.78|2804.78|2804.78|2804.78|2804.78|0
1634127470000|2021-10-13 12:17:50|2804.83|2804.83|2804.95|2804.95|2804.95|2804.95|2804.83|2804.83|0
1634127480000|2021-10-13 12:18:00|2805.06|2805.06|2805.01|2805.01|2805.06|2805.06|2805.01|2805.01|0
1634127490000|2021-10-13 12:18:10|2804.56|2804.56|2804.38|2804.38|2804.56|2804.56|2804.38|2804.38|0
1634127500000|2021-10-13 12:18:20|2804.52|2804.52|2804.81|2804.81|2804.81|2804.81|2804.52|2804.52|0
1634127510000|2021-10-13 12:18:30|2804.87|2804.87|2804.93|2804.93|2805.01|2805.01|2804.81|2804.81|0
1634127520000|2021-10-13 12:18:40|2804.78|2804.78|2804.78|2804.78|2804.78|2804.78|2804.78|2804.78|0
1634127530000|2021-10-13 12:18:50|2804.67|2804.67|2804.67|2804.67|2804.67|2804.67|2804.67|2804.67|0
1634127550000|2021-10-13 12:19:10|2804.78|2804.78|2804.78|2804.78|2804.78|2804.78|2804.78|2804.78|0
1634127560000|2021-10-13 12:19:20|2804.55|2804.55|2804.55|2804.55|2804.55|2804.55|2804.55|2804.55|0
1634127580000|2021-10-13 12:19:40|2804.44|2804.44|2804.44|2804.44|2804.44|2804.44|2804.44|2804.44|0
1634127590000|2021-10-13 12:19:50|2804.38|2804.38|2804.31|2804.31|2804.38|2804.38|2804.31|2804.31|0
1634127600000|2021-10-13 12:20:00|2804.19|2804.19|2804.12|2804.12|2804.19|2804.19|2804.06|2804.06|0
1634127610000|2021-10-13 12:20:10|2804.19|2804.19|2804.22|2804.22|2804.29|2804.29|2804.04|2804.04|0
1634127640000|2021-10-13 12:20:40|2804.37|2804.37|2804.37|2804.37|2804.37|2804.37|2804.37|2804.37|0
1634127650000|2021-10-13 12:20:50|2804.31|2804.31|2804.31|2804.31|2804.31|2804.31|2804.31|2804.31|0
1634127660000|2021-10-13 12:21:00|2804.26|2804.26|2804.25|2804.25|2804.31|2804.31|2804.12|2804.12|0
1634127670000|2021-10-13 12:21:10|2804.32|2804.32|2804.24|2804.24|2804.39|2804.39|2804.24|2804.24|0
1634127680000|2021-10-13 12:21:20|2804.1|2804.1|2804.1|2804.1|2804.1|2804.1|2804.1|2804.1|0
1634127690000|2021-10-13 12:21:30|2804.04|2804.04|2803.92|2803.92|2804.04|2804.04|2803.92|2803.92|0
1634127700000|2021-10-13 12:21:40|2803.86|2803.86|2803.72|2803.72|2803.86|2803.86|2803.72|2803.72|0
1634127720000|2021-10-13 12:22:00|2803.86|2803.86|2804.14|2804.14|2804.14|2804.14|2803.86|2803.86|0
1634127780000|2021-10-13 12:23:00|2804.2|2804.2|2803.85|2803.85|2804.26|2804.26|2803.85|2803.85|0
1634127790000|2021-10-13 12:23:10|2803.5|2803.5|2803.62|2803.62|2803.62|2803.62|2803.38|2803.38|0
1634127800000|2021-10-13 12:23:20|2803.5|2803.5|2803.48|2803.48|2803.5|2803.5|2803.36|2803.36|0
1634127830000|2021-10-13 12:23:50|2803.58|2803.58|2803.69|2803.69|2803.69|2803.69|2803.58|2803.58|0
1634127860000|2021-10-13 12:24:20|2803.62|2803.62|2803.73|2803.73|2803.73|2803.73|2803.51|2803.51|0
1634127870000|2021-10-13 12:24:30|2803.68|2803.68|2803.8|2803.8|2803.8|2803.8|2803.68|2803.68|0
1634127880000|2021-10-13 12:24:40|2803.87|2803.87|2804.39|2804.39|2804.39|2804.39|2803.87|2803.87|0
1634127890000|2021-10-13 12:24:50|2804.38|2804.38|2804.72|2804.72|2804.72|2804.72|2804.32|2804.32|0
1634127910000|2021-10-13 12:25:10|2804.77|2804.77|2805.06|2805.06|2805.06|2805.06|2804.77|2804.77|0
1634127940000|2021-10-13 12:25:40|2804.92|2804.92|2804.92|2804.92|2804.92|2804.92|2804.92|2804.92|0
1634127950000|2021-10-13 12:25:50|2804.78|2804.78|2804.78|2804.78|2804.78|2804.78|2804.78|2804.78|0
1634127960000|2021-10-13 12:26:00|2804.66|2804.66|2804.34|2804.34|2804.66|2804.66|2804.21|2804.21|0
1634127970000|2021-10-13 12:26:10|2804.21|2804.21|2804.21|2804.21|2804.21|2804.21|2804.21|2804.21|0
1634127980000|2021-10-13 12:26:20|2804.29|2804.29|2804.29|2804.29|2804.29|2804.29|2804.29|2804.29|0
1634127990000|2021-10-13 12:26:30|2804.36|2804.36|2804.36|2804.36|2804.36|2804.36|2804.36|2804.36|0
1634128000000|2021-10-13 12:26:40|2804.42|2804.42|2804.49|2804.49|2804.49|2804.49|2804.42|2804.42|0
1634128010000|2021-10-13 12:26:50|2804.55|2804.55|2804.55|2804.55|2804.55|2804.55|2804.55|2804.55|0
1634128020000|2021-10-13 12:27:00|2804.62|2804.62|2804.56|2804.56|2804.62|2804.62|2804.56|2804.56|0
1634128030000|2021-10-13 12:27:10|2804.68|2804.68|2804.8|2804.8|2804.8|2804.8|2804.68|2804.68|0
1634128050000|2021-10-13 12:27:30|2804.68|2804.68|2804.8|2804.8|2804.8|2804.8|2804.68|2804.68|0
1634128070000|2021-10-13 12:27:50|2804.82|2804.82|2804.87|2804.87|2804.87|2804.87|2804.82|2804.82|0
1634128090000|2021-10-13 12:28:10|2805|2805|2805|2805|2805|2805|2805|2805|0
1634128100000|2021-10-13 12:28:20|2805.07|2805.07|2805.13|2805.13|2805.13|2805.13|2805.07|2805.07|0
1634128120000|2021-10-13 12:28:40|2805.07|2805.07|2805.42|2805.42|2805.57|2805.57|2805.07|2805.07|0
1634128130000|2021-10-13 12:28:50|2805.72|2805.72|2805.72|2805.72|2805.72|2805.72|2805.72|2805.72|0
1634128140000|2021-10-13 12:29:00|2805.33|2805.33|2806.1|2806.1|2806.1|2806.1|2805.33|2805.33|0
1634128150000|2021-10-13 12:29:10|2805.96|2805.96|2806.22|2806.22|2806.22|2806.22|2805.96|2805.96|0
1634128160000|2021-10-13 12:29:20|2806.17|2806.17|2807.02|2807.02|2807.02|2807.02|2806.17|2806.17|0
1634128180000|2021-10-13 12:29:40|2807.17|2807.17|2807.17|2807.17|2807.17|2807.17|2807.17|2807.17|0
1634128190000|2021-10-13 12:29:50|2807.02|2807.02|2806.57|2806.57|2807.02|2807.02|2806.55|2806.55|0
1634128200000|2021-10-13 12:30:00|2806.58|2806.58|2806.31|2806.31|2806.98|2806.98|2806.31|2806.31|0
1634128210000|2021-10-13 12:30:10|2806.38|2806.38|2807.54|2807.54|2807.54|2807.54|2806.38|2806.38|0
1634128220000|2021-10-13 12:30:20|2807.61|2807.61|2808.69|2808.69|2808.69|2808.69|2807.61|2807.61|0
1634128230000|2021-10-13 12:30:30|2808.7|2808.7|2808.56|2808.56|2808.7|2808.7|2808.56|2808.56|0
1634128250000|2021-10-13 12:30:50|2808.61|2808.61|2808.76|2808.76|2808.76|2808.76|2808.61|2808.61|0
1634128260000|2021-10-13 12:31:00|2808.82|2808.82|2807.7|2807.7|2808.82|2808.82|2807.7|2807.7|0
1634128270000|2021-10-13 12:31:10|2807.5|2807.5|2808.09|2808.09|2808.09|2808.09|2807.5|2807.5|0
1634128280000|2021-10-13 12:31:20|2808.03|2808.03|2807.93|2807.93|2808.03|2808.03|2807.93|2807.93|0
1634128290000|2021-10-13 12:31:30|2807.78|2807.78|2807.78|2807.78|2807.78|2807.78|2807.78|2807.78|0
1634128300000|2021-10-13 12:31:40|2807.65|2807.65|2807.2|2807.2|2807.65|2807.65|2807.2|2807.2|0
1634128310000|2021-10-13 12:31:50|2806.95|2806.95|2805.68|2805.68|2806.95|2806.95|2805.68|2805.68|0
1634128320000|2021-10-13 12:32:00|2805.53|2805.53|2804.86|2804.86|2805.53|2805.53|2804.86|2804.86|0
1634128330000|2021-10-13 12:32:10|2804.71|2804.71|2804.71|2804.71|2804.71|2804.71|2804.71|2804.71|0
1634128340000|2021-10-13 12:32:20|2804.65|2804.65|2804.52|2804.52|2804.65|2804.65|2804.52|2804.52|0
1634128350000|2021-10-13 12:32:30|2804.38|2804.38|2803.89|2803.89|2804.38|2804.38|2803.89|2803.89|0
1634128360000|2021-10-13 12:32:40|2804.03|2804.03|2804.03|2804.03|2804.03|2804.03|2804.03|2804.03|0
1634128370000|2021-10-13 12:32:50|2803.55|2803.55|2803.55|2803.55|2803.55|2803.55|2803.55|2803.55|0
1634128380000|2021-10-13 12:33:00|2803.79|2803.79|2803.79|2803.79|2803.79|2803.79|2803.79|2803.79|0
1634128390000|2021-10-13 12:33:10|2803.67|2803.67|2803.47|2803.47|2803.67|2803.67|2803.47|2803.47|0
1634128400000|2021-10-13 12:33:20|2803.67|2803.67|2803.67|2803.67|2803.67|2803.67|2803.67|2803.67|0
1634128410000|2021-10-13 12:33:30|2803.89|2803.89|2804.09|2804.09|2804.21|2804.21|2803.89|2803.89|0
1634128420000|2021-10-13 12:33:40|2804.16|2804.16|2804.16|2804.16|2804.16|2804.16|2804.16|2804.16|0
1634128430000|2021-10-13 12:33:50|2804.22|2804.22|2804|2804|2804.22|2804.22|2804|2804|0
1634128440000|2021-10-13 12:34:00|2804.06|2804.06|2804|2804|2804.06|2804.06|2804|2804|0
1634128450000|2021-10-13 12:34:10|2803.85|2803.85|2803.91|2803.91|2803.91|2803.91|2803.79|2803.79|0
1634128460000|2021-10-13 12:34:20|2803.88|2803.88|2802.13|2802.13|2803.88|2803.88|2802.13|2802.13|0
1634128470000|2021-10-13 12:34:30|2802.72|2802.72|2802.84|2802.84|2802.97|2802.97|2802.72|2802.72|0
1634128490000|2021-10-13 12:34:50|2802.59|2802.59|2802.65|2802.65|2802.65|2802.65|2802.53|2802.53|0
1634128500000|2021-10-13 12:35:00|2802.59|2802.59|2802.78|2802.78|2802.78|2802.78|2802.59|2802.59|0
1634128510000|2021-10-13 12:35:10|2802.73|2802.73|2802.75|2802.75|2802.75|2802.75|2802.58|2802.58|0
1634128520000|2021-10-13 12:35:20|2802.82|2802.82|2803|2803|2803.07|2803.07|2802.82|2802.82|0
1634128530000|2021-10-13 12:35:30|2803.02|2803.02|2803.12|2803.12|2803.12|2803.12|2803.02|2803.02|0
1634128540000|2021-10-13 12:35:40|2803.02|2803.02|2803.02|2803.02|2803.02|2803.02|2803.02|2803.02|0
1634128550000|2021-10-13 12:35:50|2803.12|2803.12|2802.92|2802.92|2803.27|2803.27|2802.92|2802.92|0
1634128570000|2021-10-13 12:36:10|2802.97|2802.97|2802.97|2802.97|2802.97|2802.97|2802.97|2802.97|0
1634128580000|2021-10-13 12:36:20|2803.04|2803.04|2803.04|2803.04|2803.04|2803.04|2803.04|2803.04|0
1634128590000|2021-10-13 12:36:30|2803.16|2803.16|2803.16|2803.16|2803.16|2803.16|2803.16|2803.16|0
1634128600000|2021-10-13 12:36:40|2802.94|2802.94|2802.58|2802.58|2802.94|2802.94|2802.58|2802.58|0
1634128620000|2021-10-13 12:37:00|2802.62|2802.62|2802.66|2802.66|2802.66|2802.66|2802.62|2802.62|0
1634128630000|2021-10-13 12:37:10|2802.58|2802.58|2802.58|2802.58|2802.58|2802.58|2802.52|2802.52|0
1634128640000|2021-10-13 12:37:20|2802.55|2802.55|2802.2|2802.2|2802.55|2802.55|2802.2|2802.2|0
1634128650000|2021-10-13 12:37:30|2801.96|2801.96|2801.63|2801.63|2801.96|2801.96|2801.63|2801.63|0
1634128680000|2021-10-13 12:38:00|2801.7|2801.7|2801.66|2801.66|2801.7|2801.7|2801.66|2801.66|0
1634128690000|2021-10-13 12:38:10|2801.79|2801.79|2801.86|2801.86|2801.93|2801.93|2801.79|2801.79|0
1634128700000|2021-10-13 12:38:20|2801.99|2801.99|2802.57|2802.57|2802.57|2802.57|2801.99|2801.99|0
1634128710000|2021-10-13 12:38:30|2802.63|2802.63|2803.05|2803.05|2803.15|2803.15|2802.63|2802.63|0
1634128720000|2021-10-13 12:38:40|2803.1|2803.1|2803|2803|2803.1|2803.1|2802.89|2802.89|0
1634128730000|2021-10-13 12:38:50|2802.88|2802.88|2802.67|2802.67|2802.95|2802.95|2802.67|2802.67|0
1634128740000|2021-10-13 12:39:00|2802.77|2802.77|2802.51|2802.51|2802.77|2802.77|2802.51|2802.51|0
1634128770000|2021-10-13 12:39:30|2802.5|2802.5|2802.5|2802.5|2802.5|2802.5|2802.5|2802.5|0
1634128790000|2021-10-13 12:39:50|2802.56|2802.56|2802.5|2802.5|2802.63|2802.63|2802.5|2802.5|0
1634128800000|2021-10-13 12:40:00|2802.36|2802.36|2802.67|2802.67|2802.67|2802.67|2802.36|2802.36|0
1634128810000|2021-10-13 12:40:10|2802.6|2802.6|2802.5|2802.5|2802.6|2802.6|2802.5|2802.5|0
1634128820000|2021-10-13 12:40:20|2802.43|2802.43|2802.21|2802.21|2802.43|2802.43|2802.21|2802.21|0
1634128830000|2021-10-13 12:40:30|2802.1|2802.1|2801.95|2801.95|2802.1|2802.1|2801.95|2801.95|0
1634128840000|2021-10-13 12:40:40|2801.89|2801.89|2801.74|2801.74|2801.89|2801.89|2801.74|2801.74|0
1634128850000|2021-10-13 12:40:50|2801.68|2801.68|2801.94|2801.94|2801.94|2801.94|2801.68|2801.68|0
1634128860000|2021-10-13 12:41:00|2801.8|2801.8|2801.92|2801.92|2801.92|2801.92|2801.8|2801.8|0
1634128870000|2021-10-13 12:41:10|2802.06|2802.06|2802.18|2802.18|2802.18|2802.18|2802.06|2802.06|0
1634128880000|2021-10-13 12:41:20|2802.25|2802.25|2802.29|2802.29|2802.29|2802.29|2802.15|2802.15|0
1634128890000|2021-10-13 12:41:30|2802.44|2802.44|2802.5|2802.5|2802.5|2802.5|2802.31|2802.31|0
1634128900000|2021-10-13 12:41:40|2802.62|2802.62|2802.62|2802.62|2802.75|2802.75|2802.62|2802.62|0
1634128910000|2021-10-13 12:41:50|2802.74|2802.74|2802.26|2802.26|2802.74|2802.74|2802.26|2802.26|0
1634128920000|2021-10-13 12:42:00|2802.2|2802.2|2801.87|2801.87|2802.2|2802.2|2801.83|2801.83|0
1634128930000|2021-10-13 12:42:10|2801.72|2801.72|2801.52|2801.52|2801.72|2801.72|2801.52|2801.52|0
1634128940000|2021-10-13 12:42:20|2801.67|2801.67|2801.67|2801.67|2801.67|2801.67|2801.67|2801.67|0
1634128950000|2021-10-13 12:42:30|2801.44|2801.44|2801.71|2801.71|2801.71|2801.71|2801.44|2801.44|0
1634128960000|2021-10-13 12:42:40|2801.57|2801.57|2801.47|2801.47|2801.72|2801.72|2801.47|2801.47|0
1634128970000|2021-10-13 12:42:50|2801.52|2801.52|2801.32|2801.32|2801.52|2801.52|2801.32|2801.32|0
1634128980000|2021-10-13 12:43:00|2801.19|2801.19|2801.19|2801.19|2801.19|2801.19|2801.19|2801.19|0
1634128990000|2021-10-13 12:43:10|2801.14|2801.14|2801.03|2801.03|2801.14|2801.14|2801.03|2801.03|0
1634129000000|2021-10-13 12:43:20|2800.98|2800.98|2800.84|2800.84|2800.98|2800.98|2800.84|2800.84|0
1634129010000|2021-10-13 12:43:30|2800.91|2800.91|2800.98|2800.98|2801.04|2801.04|2800.91|2800.91|0
1634129020000|2021-10-13 12:43:40|2801.04|2801.04|2800.97|2800.97|2801.04|2801.04|2800.97|2800.97|0
1634129030000|2021-10-13 12:43:50|2800.85|2800.85|2800.14|2800.14|2800.85|2800.85|2800.08|2800.08|0
1634129050000|2021-10-13 12:44:10|2800.21|2800.21|2799.92|2799.92|2800.21|2800.21|2799.92|2799.92|0
1634129060000|2021-10-13 12:44:20|2799.81|2799.81|2799.49|2799.49|2799.93|2799.93|2799.49|2799.49|0
1634129070000|2021-10-13 12:44:30|2799.61|2799.61|2799.68|2799.68|2799.68|2799.68|2799.61|2799.61|0
1634129080000|2021-10-13 12:44:40|2799.73|2799.73|2799.73|2799.73|2799.73|2799.73|2799.73|2799.73|0
1634129090000|2021-10-13 12:44:50|2799.8|2799.8|2799.96|2799.96|2799.96|2799.96|2799.8|2799.8|0
1634129100000|2021-10-13 12:45:00|2799.91|2799.91|2799.74|2799.74|2799.91|2799.91|2799.74|2799.74|0
1634129110000|2021-10-13 12:45:10|2799.62|2799.62|2799.83|2799.83|2799.83|2799.83|2799.62|2799.62|0
1634129120000|2021-10-13 12:45:20|2799.76|2799.76|2799.76|2799.76|2799.76|2799.76|2799.76|2799.76|0
1634129130000|2021-10-13 12:45:30|2799.7|2799.7|2799.67|2799.67|2799.76|2799.76|2799.47|2799.47|0
1634129140000|2021-10-13 12:45:40|2799.72|2799.72|2799.61|2799.61|2799.72|2799.72|2799.61|2799.61|0
1634129150000|2021-10-13 12:45:50|2799.55|2799.55|2799.34|2799.34|2799.6|2799.6|2799.34|2799.34|0
1634129160000|2021-10-13 12:46:00|2799.27|2799.27|2799.34|2799.34|2799.34|2799.34|2799.27|2799.27|0
1634129170000|2021-10-13 12:46:10|2799.44|2799.44|2799.26|2799.26|2799.44|2799.44|2799.26|2799.26|0
1634129180000|2021-10-13 12:46:20|2799.2|2799.2|2799.2|2799.2|2799.2|2799.2|2799.2|2799.2|0
1634129200000|2021-10-13 12:46:40|2799.13|2799.13|2798.96|2798.96|2799.13|2799.13|2798.96|2798.96|0
1634129220000|2021-10-13 12:47:00|2798.85|2798.85|2798.92|2798.92|2798.95|2798.95|2798.85|2798.85|0
1634129230000|2021-10-13 12:47:10|2798.9|2798.9|2798.97|2798.97|2798.97|2798.97|2798.9|2798.9|0
1634129260000|2021-10-13 12:47:40|2798.92|2798.92|2798.97|2798.97|2798.97|2798.97|2798.92|2798.92|0
1634129310000|2021-10-13 12:48:30|2799.09|2799.09|2799.04|2799.04|2799.09|2799.09|2799.04|2799.04|0
1634129320000|2021-10-13 12:48:40|2798.98|2798.98|2798.85|2798.85|2798.98|2798.98|2798.85|2798.85|0
1634129330000|2021-10-13 12:48:50|2798.78|2798.78|2798.78|2798.78|2798.78|2798.78|2798.78|2798.78|0
1634129340000|2021-10-13 12:49:00|2798.61|2798.61|2798.76|2798.76|2798.76|2798.76|2798.61|2798.61|0
1634129350000|2021-10-13 12:49:10|2798.89|2798.89|2798.85|2798.85|2799.01|2799.01|2798.85|2798.85|0
1634129370000|2021-10-13 12:49:30|2798.79|2798.79|2798.73|2798.73|2798.79|2798.79|2798.73|2798.73|0
1634129380000|2021-10-13 12:49:40|2798.54|2798.54|2798.62|2798.62|2798.62|2798.62|2798.54|2798.54|0
1634129400000|2021-10-13 12:50:00|2798.5|2798.5|2798.44|2798.44|2798.5|2798.5|2798.44|2798.44|0
1634129410000|2021-10-13 12:50:10|2798.57|2798.57|2798.62|2798.62|2798.62|2798.62|2798.57|2798.57|0
1634129450000|2021-10-13 12:50:50|2798.68|2798.68|2798.83|2798.83|2798.83|2798.83|2798.51|2798.51|0
1634129460000|2021-10-13 12:51:00|2799.07|2799.07|2799.07|2799.07|2799.07|2799.07|2799.07|2799.07|0
1634129470000|2021-10-13 12:51:10|2798.95|2798.95|2798.75|2798.75|2798.95|2798.95|2798.75|2798.75|0
1634129480000|2021-10-13 12:51:20|2798.87|2798.87|2798.87|2798.87|2798.87|2798.87|2798.87|2798.87|0
1634129490000|2021-10-13 12:51:30|2798.76|2798.76|2798.76|2798.76|2798.76|2798.76|2798.76|2798.76|0
1634129500000|2021-10-13 12:51:40|2798.61|2798.61|2798.56|2798.56|2798.61|2798.61|2798.56|2798.56|0
1634129520000|2021-10-13 12:52:00|2798.62|2798.62|2798.94|2798.94|2798.94|2798.94|2798.51|2798.51|0
1634129530000|2021-10-13 12:52:10|2799.11|2799.11|2799.11|2799.11|2799.11|2799.11|2799.11|2799.11|0
1634129560000|2021-10-13 12:52:40|2799.31|2799.31|2799.31|2799.31|2799.31|2799.31|2799.31|2799.31|0
1634129580000|2021-10-13 12:53:00|2799.38|2799.38|2799.64|2799.64|2799.64|2799.64|2799.38|2799.38|0
1634129590000|2021-10-13 12:53:10|2799.7|2799.7|2799.99|2799.99|2799.99|2799.99|2799.7|2799.7|0
1634129600000|2021-10-13 12:53:20|2800.11|2800.11|2800.37|2800.37|2800.37|2800.37|2800.11|2800.11|0
1634129640000|2021-10-13 12:54:00|2800.07|2800.07|2800.07|2800.07|2800.17|2800.17|2800.07|2800.07|0
1634129670000|2021-10-13 12:54:30|2800.09|2800.09|2799.99|2799.99|2800.09|2800.09|2799.99|2799.99|0
1634129680000|2021-10-13 12:54:40|2800.02|2800.02|2800.23|2800.23|2800.23|2800.23|2800.02|2800.02|0
1634129690000|2021-10-13 12:54:50|2800.28|2800.28|2800.34|2800.34|2800.34|2800.34|2800.28|2800.28|0
1634129700000|2021-10-13 12:55:00|2800.28|2800.28|2800.28|2800.28|2800.28|2800.28|2800.16|2800.16|0
1634129710000|2021-10-13 12:55:10|2800.4|2800.4|2800.43|2800.43|2800.55|2800.55|2800.4|2800.4|0
1634129730000|2021-10-13 12:55:30|2800.33|2800.33|2800.33|2800.33|2800.33|2800.33|2800.33|2800.33|0
1634129740000|2021-10-13 12:55:40|2800.45|2800.45|2800.45|2800.45|2800.45|2800.45|2800.45|2800.45|0
1634129750000|2021-10-13 12:55:50|2800.5|2800.5|2800.5|2800.5|2800.5|2800.5|2800.5|2800.5|0
1634129760000|2021-10-13 12:56:00|2801.24|2801.24|2801.96|2801.96|2802.11|2802.11|2801.24|2801.24|0
1634129770000|2021-10-13 12:56:10|2802.09|2802.09|2801.86|2801.86|2802.15|2802.15|2801.86|2801.86|0
1634129780000|2021-10-13 12:56:20|2801.98|2801.98|2801.84|2801.84|2801.98|2801.98|2801.84|2801.84|0
1634129790000|2021-10-13 12:56:30|2801.69|2801.69|2801.69|2801.69|2801.69|2801.69|2801.69|2801.69|0
1634129800000|2021-10-13 12:56:40|2801.64|2801.64|2801.64|2801.64|2801.64|2801.64|2801.64|2801.64|0
1634129810000|2021-10-13 12:56:50|2801.7|2801.7|2801.82|2801.82|2801.82|2801.82|2801.7|2801.7|0
1634129820000|2021-10-13 12:57:00|2801.87|2801.87|2801.81|2801.81|2801.87|2801.87|2801.81|2801.81|0
1634129830000|2021-10-13 12:57:10|2801.86|2801.86|2801.86|2801.86|2801.86|2801.86|2801.86|2801.86|0
1634129840000|2021-10-13 12:57:20|2801.76|2801.76|2801.64|2801.64|2801.76|2801.76|2801.51|2801.51|0
1634129850000|2021-10-13 12:57:30|2801.57|2801.57|2801.44|2801.44|2801.57|2801.57|2801.44|2801.44|0
1634129860000|2021-10-13 12:57:40|2801.57|2801.57|2801.57|2801.57|2801.57|2801.57|2801.57|2801.57|0
1634129870000|2021-10-13 12:57:50|2801.59|2801.59|2801.13|2801.13|2801.59|2801.59|2801.13|2801.13|0
1634129880000|2021-10-13 12:58:00|2801.25|2801.25|2801.48|2801.48|2801.84|2801.84|2801.25|2801.25|0
1634129890000|2021-10-13 12:58:10|2801.19|2801.19|2801.19|2801.19|2801.19|2801.19|2801.19|2801.19|0
1634129900000|2021-10-13 12:58:20|2801.16|2801.16|2801.09|2801.09|2801.16|2801.16|2801.09|2801.09|0
1634129910000|2021-10-13 12:58:30|2801.52|2801.52|2802.17|2802.17|2802.17|2802.17|2801.52|2801.52|0
1634129920000|2021-10-13 12:58:40|2802.03|2802.03|2801.94|2801.94|2802.03|2802.03|2801.78|2801.78|0
1634129940000|2021-10-13 12:59:00|2802.09|2802.09|2802.09|2802.09|2802.09|2802.09|2802.09|2802.09|0
1634129960000|2021-10-13 12:59:20|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|0
1634129970000|2021-10-13 12:59:30|2801.9|2801.9|2801.9|2801.9|2801.9|2801.9|2801.9|2801.9|0
1634129980000|2021-10-13 12:59:40|2802.09|2802.09|2802.03|2802.03|2802.09|2802.09|2802.03|2802.03|0
1634129990000|2021-10-13 12:59:50|2802.17|2802.17|2802.52|2802.52|2802.52|2802.52|2802.17|2802.17|0
1634130000000|2021-10-13 13:00:00|2802.57|2802.57|2802.87|2802.87|2802.87|2802.87|2802.33|2802.33|0
1634130010000|2021-10-13 13:00:10|2802.97|2802.97|2802.97|2802.97|2802.97|2802.97|2802.97|2802.97|0
1634130020000|2021-10-13 13:00:20|2803.05|2803.05|2803.11|2803.11|2803.11|2803.11|2803.05|2803.05|0
1634130040000|2021-10-13 13:00:40|2803.55|2803.55|2803.54|2803.54|2803.55|2803.55|2803.41|2803.41|0
1634130070000|2021-10-13 13:01:10|2803.65|2803.65|2803.54|2803.54|2803.65|2803.65|2803.54|2803.54|0
1634130080000|2021-10-13 13:01:20|2803.6|2803.6|2803.6|2803.6|2803.6|2803.6|2803.6|2803.6|0
1634130090000|2021-10-13 13:01:30|2803.73|2803.73|2804.02|2804.02|2804.02|2804.02|2803.73|2803.73|0
1634130100000|2021-10-13 13:01:40|2804.18|2804.18|2804.31|2804.31|2804.31|2804.31|2804.18|2804.18|0
1634130110000|2021-10-13 13:01:50|2804.25|2804.25|2804.25|2804.25|2804.25|2804.25|2804.25|2804.25|0
1634130120000|2021-10-13 13:02:00|2804.2|2804.2|2804.2|2804.2|2804.2|2804.2|2804.2|2804.2|0
1634130130000|2021-10-13 13:02:10|2804.32|2804.32|2804.4|2804.4|2804.4|2804.4|2804.13|2804.13|0
1634130140000|2021-10-13 13:02:20|2804.33|2804.33|2804.33|2804.33|2804.33|2804.33|2804.33|2804.33|0
1634130150000|2021-10-13 13:02:30|2804.27|2804.27|2804.27|2804.27|2804.27|2804.27|2804.27|2804.27|0
1634130160000|2021-10-13 13:02:40|2804.33|2804.33|2804.73|2804.73|2804.79|2804.79|2804.33|2804.33|0
1634130170000|2021-10-13 13:02:50|2805.17|2805.17|2805.09|2805.09|2805.17|2805.17|2805.02|2805.02|0
1634130180000|2021-10-13 13:03:00|2805.15|2805.15|2804.64|2804.64|2805.15|2805.15|2804.64|2804.64|0
1634130190000|2021-10-13 13:03:10|2804.63|2804.63|2804.69|2804.69|2804.69|2804.69|2804.63|2804.63|0
1634130200000|2021-10-13 13:03:20|2804.54|2804.54|2804.4|2804.4|2804.54|2804.54|2804.4|2804.4|0
1634130210000|2021-10-13 13:03:30|2804.33|2804.33|2803.41|2803.41|2804.33|2804.33|2803.41|2803.41|0
1634130230000|2021-10-13 13:03:50|2803.54|2803.54|2803.54|2803.54|2803.54|2803.54|2803.54|2803.54|0
1634130240000|2021-10-13 13:04:00|2803.67|2803.67|2803.8|2803.8|2803.8|2803.8|2803.67|2803.67|0
1634130250000|2021-10-13 13:04:10|2803.74|2803.74|2803.8|2803.8|2803.8|2803.8|2803.74|2803.74|0
1634130260000|2021-10-13 13:04:20|2803.84|2803.84|2803.99|2803.99|2804.03|2804.03|2803.84|2803.84|0
1634130270000|2021-10-13 13:04:30|2804.06|2804.06|2804.2|2804.2|2804.2|2804.2|2803.93|2803.93|0
1634130280000|2021-10-13 13:04:40|2804.14|2804.14|2804.27|2804.27|2804.27|2804.27|2804.14|2804.14|0
1634130290000|2021-10-13 13:04:50|2804.33|2804.33|2804.16|2804.16|2804.33|2804.33|2804.16|2804.16|0
1634130300000|2021-10-13 13:05:00|2804.23|2804.23|2804.17|2804.17|2804.29|2804.29|2804.17|2804.17|0
1634130310000|2021-10-13 13:05:10|2804.11|2804.11|2803.83|2803.83|2804.11|2804.11|2803.83|2803.83|0
1634130330000|2021-10-13 13:05:30|2803.88|2803.88|2803.88|2803.88|2803.88|2803.88|2803.88|2803.88|0
1634130350000|2021-10-13 13:05:50|2803.87|2803.87|2804.1|2804.1|2804.1|2804.1|2803.87|2803.87|0
1634130370000|2021-10-13 13:06:10|2804.03|2804.03|2804.03|2804.03|2804.1|2804.1|2804.03|2804.03|0
1634130390000|2021-10-13 13:06:30|2803.91|2803.91|2804.14|2804.14|2804.14|2804.14|2803.91|2803.91|0
1634130400000|2021-10-13 13:06:40|2804.26|2804.26|2804.26|2804.26|2804.26|2804.26|2804.26|2804.26|0
1634130410000|2021-10-13 13:06:50|2804.37|2804.37|2804.99|2804.99|2804.99|2804.99|2804.37|2804.37|0
1634130420000|2021-10-13 13:07:00|2804.94|2804.94|2804.94|2804.94|2804.94|2804.94|2804.94|2804.94|0
1634130440000|2021-10-13 13:07:20|2805.11|2805.11|2805.07|2805.07|2805.11|2805.11|2805.07|2805.07|0
1634130450000|2021-10-13 13:07:30|2805.02|2805.02|2804.92|2804.92|2805.07|2805.07|2804.92|2804.92|0
1634130460000|2021-10-13 13:07:40|2804.98|2804.98|2805.39|2805.39|2805.44|2805.44|2804.98|2804.98|0
1634130470000|2021-10-13 13:07:50|2805.27|2805.27|2805.27|2805.27|2805.27|2805.27|2805.27|2805.27|0
1634130480000|2021-10-13 13:08:00|2805.33|2805.33|2805.4|2805.4|2805.4|2805.4|2805.33|2805.33|0
1634130490000|2021-10-13 13:08:10|2805.33|2805.33|2805.39|2805.39|2805.39|2805.39|2805.33|2805.33|0
1634130500000|2021-10-13 13:08:20|2805.54|2805.54|2806.01|2806.01|2806.01|2806.01|2805.54|2805.54|0
1634130510000|2021-10-13 13:08:30|2806.06|2806.06|2806|2806|2806.06|2806.06|2806|2806|0
1634130520000|2021-10-13 13:08:40|2805.93|2805.93|2805.93|2805.93|2805.93|2805.93|2805.93|2805.93|0
1634130530000|2021-10-13 13:08:50|2806.24|2806.24|2806.24|2806.24|2806.24|2806.24|2806.24|2806.24|0
1634130540000|2021-10-13 13:09:00|2806.05|2806.05|2806.29|2806.29|2806.41|2806.41|2806.05|2806.05|0
1634130550000|2021-10-13 13:09:10|2806.4|2806.4|2806.46|2806.46|2806.46|2806.46|2806.4|2806.4|0
1634130560000|2021-10-13 13:09:20|2806.34|2806.34|2806.34|2806.34|2806.34|2806.34|2806.34|2806.34|0
1634130570000|2021-10-13 13:09:30|2806.23|2806.23|2805.87|2805.87|2806.23|2806.23|2805.87|2805.87|0
1634130580000|2021-10-13 13:09:40|2805.79|2805.79|2805.79|2805.79|2805.79|2805.79|2805.79|2805.79|0
1634130590000|2021-10-13 13:09:50|2805.96|2805.96|2805.76|2805.76|2805.96|2805.96|2805.76|2805.76|0
1634130600000|2021-10-13 13:10:00|2805.91|2805.91|2806.05|2806.05|2806.05|2806.05|2805.91|2805.91|0
1634130620000|2021-10-13 13:10:20|2805.99|2805.99|2805.99|2805.99|2805.99|2805.99|2805.99|2805.99|0
1634130640000|2021-10-13 13:10:40|2806.03|2806.03|2806.06|2806.06|2806.06|2806.06|2806.03|2806.03|0
1634130650000|2021-10-13 13:10:50|2806.12|2806.12|2806.17|2806.17|2806.32|2806.32|2806.12|2806.12|0
1634130660000|2021-10-13 13:11:00|2806.02|2806.02|2806.09|2806.09|2806.09|2806.09|2806.02|2806.02|0
1634130670000|2021-10-13 13:11:10|2805.97|2805.97|2806.02|2806.02|2806.04|2806.04|2805.97|2805.97|0
1634130680000|2021-10-13 13:11:20|2806.05|2806.05|2806.05|2806.05|2806.05|2806.05|2806.05|2806.05|0
1634130690000|2021-10-13 13:11:30|2806.34|2806.34|2806.36|2806.36|2806.36|2806.36|2806.2|2806.2|0
1634130700000|2021-10-13 13:11:40|2806.41|2806.41|2806.5|2806.5|2806.5|2806.5|2806.39|2806.39|0
1634130710000|2021-10-13 13:11:50|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|0
1634130720000|2021-10-13 13:12:00|2806.75|2806.75|2806.75|2806.75|2806.75|2806.75|2806.75|2806.75|0
1634130730000|2021-10-13 13:12:10|2807|2807|2807|2807|2807|2807|2807|2807|0
1634130740000|2021-10-13 13:12:20|2806.87|2806.87|2806.8|2806.8|2806.87|2806.87|2806.8|2806.8|0
1634130760000|2021-10-13 13:12:40|2806.68|2806.68|2806.66|2806.66|2806.8|2806.8|2806.66|2806.66|0
1634130770000|2021-10-13 13:12:50|2806.77|2806.77|2806.77|2806.77|2806.77|2806.77|2806.77|2806.77|0
1634130780000|2021-10-13 13:13:00|2806.65|2806.65|2806.77|2806.77|2806.77|2806.77|2806.65|2806.65|0
1634130790000|2021-10-13 13:13:10|2806.7|2806.7|2806.57|2806.57|2806.7|2806.7|2806.57|2806.57|0
1634130810000|2021-10-13 13:13:30|2806.77|2806.77|2806.77|2806.77|2806.77|2806.77|2806.77|2806.77|0
1634130820000|2021-10-13 13:13:40|2806.72|2806.72|2806.78|2806.78|2806.78|2806.78|2806.72|2806.72|0
1634130830000|2021-10-13 13:13:50|2806.91|2806.91|2806.96|2806.96|2806.96|2806.96|2806.89|2806.89|0
1634130840000|2021-10-13 13:14:00|2807.03|2807.03|2807.17|2807.17|2807.17|2807.17|2807.03|2807.03|0
1634130850000|2021-10-13 13:14:10|2807.3|2807.3|2807.42|2807.42|2807.42|2807.42|2807.3|2807.3|0
1634130860000|2021-10-13 13:14:20|2807.55|2807.55|2807.31|2807.31|2807.55|2807.55|2807.31|2807.31|0
1634130870000|2021-10-13 13:14:30|2807.43|2807.43|2807.43|2807.43|2807.43|2807.43|2807.43|2807.43|0
1634130880000|2021-10-13 13:14:40|2807.54|2807.54|2807.66|2807.66|2807.66|2807.66|2807.54|2807.54|0
1634130900000|2021-10-13 13:15:00|2807.52|2807.52|2807.51|2807.51|2807.52|2807.52|2807.38|2807.38|0
1634130910000|2021-10-13 13:15:10|2807.61|2807.61|2808.12|2808.12|2808.12|2808.12|2807.61|2807.61|0
1634130920000|2021-10-13 13:15:20|2808.17|2808.17|2808.71|2808.71|2808.71|2808.71|2808.17|2808.17|0
1634130930000|2021-10-13 13:15:30|2808.64|2808.64|2808.83|2808.83|2808.83|2808.83|2808.58|2808.58|0
1634130940000|2021-10-13 13:15:40|2808.96|2808.96|2808.96|2808.96|2808.96|2808.96|2808.96|2808.96|0
1634130950000|2021-10-13 13:15:50|2809.09|2809.09|2809.47|2809.47|2809.47|2809.47|2809.09|2809.09|0
1634130960000|2021-10-13 13:16:00|2809.41|2809.41|2809.38|2809.38|2809.48|2809.48|2809.28|2809.28|0
1634130970000|2021-10-13 13:16:10|2809.14|2809.14|2809.14|2809.14|2809.14|2809.14|2809.14|2809.14|0
1634130980000|2021-10-13 13:16:20|2809.1|2809.1|2809.34|2809.34|2809.34|2809.34|2809.1|2809.1|0
1634130990000|2021-10-13 13:16:30|2809.39|2809.39|2809.27|2809.27|2809.39|2809.39|2809.27|2809.27|0
1634131010000|2021-10-13 13:16:50|2809.15|2809.15|2809.27|2809.27|2809.27|2809.27|2809.15|2809.15|0
1634131020000|2021-10-13 13:17:00|2809.33|2809.33|2809.33|2809.33|2809.33|2809.33|2809.33|2809.33|0
1634131030000|2021-10-13 13:17:10|2809.39|2809.39|2809.39|2809.39|2809.39|2809.39|2809.39|2809.39|0
1634131040000|2021-10-13 13:17:20|2809.27|2809.27|2809.33|2809.33|2809.33|2809.33|2809.27|2809.27|0
1634131050000|2021-10-13 13:17:30|2809.4|2809.4|2809.4|2809.4|2809.4|2809.4|2809.4|2809.4|0
1634131070000|2021-10-13 13:17:50|2809.54|2809.54|2809.54|2809.54|2809.54|2809.54|2809.54|2809.54|0
1634131080000|2021-10-13 13:18:00|2809.66|2809.66|2809.78|2809.78|2809.92|2809.92|2809.66|2809.66|0
1634131090000|2021-10-13 13:18:10|2809.9|2809.9|2809.9|2809.9|2809.9|2809.9|2809.9|2809.9|0
1634131100000|2021-10-13 13:18:20|2809.97|2809.97|2809.91|2809.91|2809.97|2809.97|2809.91|2809.91|0
1634131110000|2021-10-13 13:18:30|2809.85|2809.85|2809.85|2809.85|2809.85|2809.85|2809.85|2809.85|0
1634131120000|2021-10-13 13:18:40|2809.73|2809.73|2809.28|2809.28|2809.73|2809.73|2809.23|2809.23|0
1634131130000|2021-10-13 13:18:50|2809.14|2809.14|2809.02|2809.02|2809.14|2809.14|2808.97|2808.97|0
1634131140000|2021-10-13 13:19:00|2808.82|2808.82|2808.82|2808.82|2808.82|2808.82|2808.68|2808.68|0
1634131160000|2021-10-13 13:19:20|2808.76|2808.76|2808.64|2808.64|2808.76|2808.76|2808.62|2808.62|0
1634131170000|2021-10-13 13:19:30|2808.51|2808.51|2808.51|2808.51|2808.51|2808.51|2808.51|2808.51|0
1634131180000|2021-10-13 13:19:40|2808.48|2808.48|2808.48|2808.48|2808.48|2808.48|2808.48|2808.48|0
1634131190000|2021-10-13 13:19:50|2808.33|2808.33|2808.21|2808.21|2808.39|2808.39|2808.14|2808.14|0
1634131200000|2021-10-13 13:20:00|2808.25|2808.25|2807.87|2807.87|2808.25|2808.25|2807.83|2807.83|0
1634131210000|2021-10-13 13:20:10|2807.93|2807.93|2807.93|2807.93|2807.93|2807.93|2807.93|2807.93|0
1634131220000|2021-10-13 13:20:20|2807.86|2807.86|2807.86|2807.86|2807.86|2807.86|2807.86|2807.86|0
1634131230000|2021-10-13 13:20:30|2807.8|2807.8|2807.34|2807.34|2807.8|2807.8|2807.34|2807.34|0
1634131240000|2021-10-13 13:20:40|2807.45|2807.45|2807.4|2807.4|2807.45|2807.45|2807.4|2807.4|0
1634131250000|2021-10-13 13:20:50|2807.29|2807.29|2807.19|2807.19|2807.29|2807.29|2807.19|2807.19|0
1634131260000|2021-10-13 13:21:00|2807.07|2807.07|2807.07|2807.07|2807.07|2807.07|2807.07|2807.07|0
1634131280000|2021-10-13 13:21:20|2807.01|2807.01|2806.87|2806.87|2807.01|2807.01|2806.87|2806.87|0
1634131290000|2021-10-13 13:21:30|2806.72|2806.72|2806.39|2806.39|2806.72|2806.72|2806.39|2806.39|0
1634131300000|2021-10-13 13:21:40|2806.45|2806.45|2806.51|2806.51|2806.51|2806.51|2806.45|2806.45|0
1634131320000|2021-10-13 13:22:00|2806.45|2806.45|2806.33|2806.33|2806.45|2806.45|2806.33|2806.33|0
1634131330000|2021-10-13 13:22:10|2806.39|2806.39|2806.17|2806.17|2806.39|2806.39|2806.17|2806.17|0
1634131340000|2021-10-13 13:22:20|2806.27|2806.27|2806.27|2806.27|2806.27|2806.27|2806.27|2806.27|0
1634131350000|2021-10-13 13:22:30|2806.34|2806.34|2806.17|2806.17|2806.34|2806.34|2806.17|2806.17|0
1634131360000|2021-10-13 13:22:40|2806.24|2806.24|2806.33|2806.33|2806.33|2806.33|2806.1|2806.1|0
1634131370000|2021-10-13 13:22:50|2806.5|2806.5|2806.51|2806.51|2806.63|2806.63|2806.41|2806.41|0
1634131380000|2021-10-13 13:23:00|2806.63|2806.63|2806.76|2806.76|2806.76|2806.76|2806.63|2806.63|0
1634131400000|2021-10-13 13:23:20|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|0
1634131420000|2021-10-13 13:23:40|2806.53|2806.53|2806.53|2806.53|2806.53|2806.53|2806.53|2806.53|0
1634131430000|2021-10-13 13:23:50|2806.64|2806.64|2806.64|2806.64|2806.64|2806.64|2806.64|2806.64|0
1634131440000|2021-10-13 13:24:00|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|0
1634131450000|2021-10-13 13:24:10|2806.57|2806.57|2806.33|2806.33|2806.57|2806.57|2806.33|2806.33|0
1634131460000|2021-10-13 13:24:20|2806.53|2806.53|2806.6|2806.6|2806.6|2806.6|2806.53|2806.53|0
1634131470000|2021-10-13 13:24:30|2806.53|2806.53|2806.36|2806.36|2806.53|2806.53|2806.36|2806.36|0
1634131480000|2021-10-13 13:24:40|2806.24|2806.24|2806.18|2806.18|2806.24|2806.24|2806.18|2806.18|0
1634131500000|2021-10-13 13:25:00|2806.03|2806.03|2806.03|2806.03|2806.03|2806.03|2806.03|2806.03|0
1634131570000|2021-10-13 13:26:10|2806.18|2806.18|2806.18|2806.18|2806.18|2806.18|2806.18|2806.18|0
1634131590000|2021-10-13 13:26:30|2806.31|2806.31|2806.31|2806.31|2806.31|2806.31|2806.31|2806.31|0
1634131610000|2021-10-13 13:26:50|2806.25|2806.25|2806.19|2806.19|2806.25|2806.25|2806.19|2806.19|0
1634131620000|2021-10-13 13:27:00|2805.89|2805.89|2805.89|2805.89|2805.89|2805.89|2805.89|2805.89|0
1634131630000|2021-10-13 13:27:10|2805.65|2805.65|2805.68|2805.68|2805.68|2805.68|2805.56|2805.56|0
1634131660000|2021-10-13 13:27:40|2805.81|2805.81|2805.88|2805.88|2805.88|2805.88|2805.81|2805.81|0
1634131670000|2021-10-13 13:27:50|2805.81|2805.81|2805.76|2805.76|2805.88|2805.88|2805.76|2805.76|0
1634131680000|2021-10-13 13:28:00|2805.69|2805.69|2805.69|2805.69|2805.69|2805.69|2805.69|2805.69|0
1634131690000|2021-10-13 13:28:10|2805.82|2805.82|2805.95|2805.95|2805.95|2805.95|2805.82|2805.82|0
1634131710000|2021-10-13 13:28:30|2805.91|2805.91|2806.04|2806.04|2806.04|2806.04|2805.91|2805.91|0
1634131730000|2021-10-13 13:28:50|2805.9|2805.9|2805.9|2805.9|2805.9|2805.9|2805.9|2805.9|0
1634131740000|2021-10-13 13:29:00|2805.75|2805.75|2805.75|2805.75|2805.75|2805.75|2805.75|2805.75|0
1634131750000|2021-10-13 13:29:10|2805.88|2805.88|2805.88|2805.88|2805.88|2805.88|2805.88|2805.88|0
1634131760000|2021-10-13 13:29:20|2806.07|2806.07|2806.07|2806.07|2806.07|2806.07|2806.07|2806.07|0
1634131770000|2021-10-13 13:29:30|2806|2806|2806|2806|2806|2806|2806|2806|0
1634131780000|2021-10-13 13:29:40|2806.07|2806.07|2806.01|2806.01|2806.07|2806.07|2806.01|2806.01|0
1634131790000|2021-10-13 13:29:50|2805.87|2805.87|2805.78|2805.78|2805.87|2805.87|2805.72|2805.72|0
1634131800000|2021-10-13 13:30:00|2805.67|2805.67|2806.09|2806.09|2806.09|2806.09|2805.3|2805.3|0
1634131810000|2021-10-13 13:30:10|2806.23|2806.23|2806.75|2806.75|2806.75|2806.75|2806.03|2806.03|0
1634131820000|2021-10-13 13:30:20|2806.69|2806.69|2806.69|2806.69|2806.69|2806.69|2806.62|2806.62|0
1634131830000|2021-10-13 13:30:30|2806.67|2806.67|2805.98|2805.98|2806.67|2806.67|2805.86|2805.86|0
1634131840000|2021-10-13 13:30:40|2805.96|2805.96|2806.29|2806.29|2806.29|2806.29|2805.77|2805.77|0
1634131850000|2021-10-13 13:30:50|2806.43|2806.43|2806.31|2806.31|2806.43|2806.43|2806.31|2806.31|0
1634131860000|2021-10-13 13:31:00|2806.25|2806.25|2806.16|2806.16|2806.25|2806.25|2805.95|2805.95|0
1634131870000|2021-10-13 13:31:10|2806.1|2806.1|2806.48|2806.48|2806.48|2806.48|2805.97|2805.97|0
1634131880000|2021-10-13 13:31:20|2806.24|2806.24|2806.3|2806.3|2806.3|2806.3|2806.12|2806.12|0
1634131890000|2021-10-13 13:31:30|2806.37|2806.37|2806.5|2806.5|2806.5|2806.5|2806.37|2806.37|0
1634131900000|2021-10-13 13:31:40|2806.44|2806.44|2806.43|2806.43|2806.58|2806.58|2806.43|2806.43|0
1634131910000|2021-10-13 13:31:50|2806.54|2806.54|2806.72|2806.72|2806.72|2806.72|2806.39|2806.39|0
1634131920000|2021-10-13 13:32:00|2806.77|2806.77|2807.05|2807.05|2807.45|2807.45|2806.77|2806.77|0
1634131930000|2021-10-13 13:32:10|2806.9|2806.9|2806.42|2806.42|2806.96|2806.96|2806.42|2806.42|0
1634131940000|2021-10-13 13:32:20|2806.48|2806.48|2806.72|2806.72|2806.72|2806.72|2806.48|2806.48|0
1634131950000|2021-10-13 13:32:30|2806.84|2806.84|2807.2|2807.2|2807.26|2807.26|2806.84|2806.84|0
1634131960000|2021-10-13 13:32:40|2807.07|2807.07|2806.39|2806.39|2807.07|2807.07|2806.29|2806.29|0
1634131970000|2021-10-13 13:32:50|2806.45|2806.45|2806.33|2806.33|2806.45|2806.45|2806.33|2806.33|0
1634131980000|2021-10-13 13:33:00|2806.13|2806.13|2806.03|2806.03|2806.13|2806.13|2806.03|2806.03|0
1634131990000|2021-10-13 13:33:10|2806.18|2806.18|2806.32|2806.32|2806.32|2806.32|2806.18|2806.18|0
1634132000000|2021-10-13 13:33:20|2806.22|2806.22|2806.43|2806.43|2806.43|2806.43|2806.22|2806.22|0
1634132010000|2021-10-13 13:33:30|2806.19|2806.19|2805.88|2805.88|2806.46|2806.46|2805.88|2805.88|0
1634132020000|2021-10-13 13:33:40|2805.63|2805.63|2805.63|2805.63|2805.63|2805.63|2805.63|2805.63|0
1634132030000|2021-10-13 13:33:50|2805.48|2805.48|2805.4|2805.4|2805.48|2805.48|2805.34|2805.34|0
1634132040000|2021-10-13 13:34:00|2805.46|2805.46|2805.45|2805.45|2805.55|2805.55|2805.45|2805.45|0
1634132050000|2021-10-13 13:34:10|2805.39|2805.39|2805.33|2805.33|2805.39|2805.39|2805.33|2805.33|0
1634132070000|2021-10-13 13:34:30|2805.69|2805.69|2805.81|2805.81|2805.81|2805.81|2805.69|2805.69|0
1634132080000|2021-10-13 13:34:40|2805.92|2805.92|2805.98|2805.98|2805.98|2805.98|2805.92|2805.92|0
1634132090000|2021-10-13 13:34:50|2805.84|2805.84|2805.73|2805.73|2805.84|2805.84|2805.73|2805.73|0
1634132100000|2021-10-13 13:35:00|2805.52|2805.52|2805.51|2805.51|2805.52|2805.52|2805.45|2805.45|0
1634132110000|2021-10-13 13:35:10|2805.62|2805.62|2806.2|2806.2|2806.2|2806.2|2805.62|2805.62|0
1634132120000|2021-10-13 13:35:20|2806.23|2806.23|2806.69|2806.69|2806.69|2806.69|2806.23|2806.23|0
1634132130000|2021-10-13 13:35:30|2806.75|2806.75|2807.06|2807.06|2807.06|2807.06|2806.75|2806.75|0
1634132150000|2021-10-13 13:35:50|2807.12|2807.12|2807.21|2807.21|2807.32|2807.32|2807.12|2807.12|0
1634132160000|2021-10-13 13:36:00|2807.31|2807.31|2807.21|2807.21|2807.39|2807.39|2807.21|2807.21|0
1634132170000|2021-10-13 13:36:10|2807.19|2807.19|2806.97|2806.97|2807.19|2807.19|2806.97|2806.97|0
1634132180000|2021-10-13 13:36:20|2807.08|2807.08|2807.04|2807.04|2807.08|2807.08|2806.72|2806.72|0
1634132190000|2021-10-13 13:36:30|2807.14|2807.14|2807.14|2807.14|2807.14|2807.14|2807.14|2807.14|0
1634132200000|2021-10-13 13:36:40|2807.43|2807.43|2807.65|2807.65|2807.72|2807.72|2807.43|2807.43|0
1634132210000|2021-10-13 13:36:50|2807.54|2807.54|2807.39|2807.39|2807.54|2807.54|2807.39|2807.39|0
1634132220000|2021-10-13 13:37:00|2807.43|2807.43|2807.68|2807.68|2807.68|2807.68|2807.43|2807.43|0
1634132230000|2021-10-13 13:37:10|2807.62|2807.62|2807.63|2807.63|2807.66|2807.66|2807.55|2807.55|0
1634132240000|2021-10-13 13:37:20|2807.5|2807.5|2807.26|2807.26|2807.5|2807.5|2807.26|2807.26|0
1634132250000|2021-10-13 13:37:30|2807.23|2807.23|2807.23|2807.23|2807.23|2807.23|2807.23|2807.23|0
1634132260000|2021-10-13 13:37:40|2807.19|2807.19|2807.19|2807.19|2807.19|2807.19|2807.19|2807.19|0
1634132280000|2021-10-13 13:38:00|2807.29|2807.29|2807.19|2807.19|2807.29|2807.29|2807.19|2807.19|0
1634132290000|2021-10-13 13:38:10|2807.13|2807.13|2806.77|2806.77|2807.13|2807.13|2806.77|2806.77|0
1634132310000|2021-10-13 13:38:30|2806.71|2806.71|2806.47|2806.47|2806.71|2806.71|2806.47|2806.47|0
1634132320000|2021-10-13 13:38:40|2806.36|2806.36|2806.36|2806.36|2806.36|2806.36|2806.36|2806.36|0
1634132330000|2021-10-13 13:38:50|2806.43|2806.43|2806.5|2806.5|2806.5|2806.5|2806.43|2806.43|0
1634132340000|2021-10-13 13:39:00|2806.56|2806.56|2807.33|2807.33|2807.33|2807.33|2806.56|2806.56|0
1634132350000|2021-10-13 13:39:10|2807.39|2807.39|2807.42|2807.42|2807.42|2807.42|2807.39|2807.39|0
1634132360000|2021-10-13 13:39:20|2807.38|2807.38|2807.66|2807.66|2807.66|2807.66|2807.38|2807.38|0
1634132370000|2021-10-13 13:39:30|2807.54|2807.54|2807.61|2807.61|2807.66|2807.66|2807.49|2807.49|0
1634132380000|2021-10-13 13:39:40|2807.64|2807.64|2807.52|2807.52|2807.64|2807.64|2807.52|2807.52|0
1634132390000|2021-10-13 13:39:50|2807.64|2807.64|2807.88|2807.88|2807.88|2807.88|2807.64|2807.64|0
1634132400000|2021-10-13 13:40:00|2808.03|2808.03|2808.55|2808.55|2808.55|2808.55|2808.03|2808.03|0
1634132410000|2021-10-13 13:40:10|2808.49|2808.49|2808.49|2808.49|2808.49|2808.49|2808.49|2808.49|0
1634132430000|2021-10-13 13:40:30|2808.62|2808.62|2808.89|2808.89|2808.89|2808.89|2808.62|2808.62|0
1634132440000|2021-10-13 13:40:40|2808.95|2808.95|2808.97|2808.97|2808.97|2808.97|2808.95|2808.95|0
1634132450000|2021-10-13 13:40:50|2809.04|2809.04|2808.81|2808.81|2809.04|2809.04|2808.81|2808.81|0
1634132470000|2021-10-13 13:41:10|2808.75|2808.75|2809.22|2809.22|2809.33|2809.33|2808.75|2808.75|0
1634132480000|2021-10-13 13:41:20|2809.35|2809.35|2809.71|2809.71|2809.71|2809.71|2809.35|2809.35|0
1634132490000|2021-10-13 13:41:30|2809.77|2809.77|2809.37|2809.37|2809.77|2809.77|2809.37|2809.37|0
1634132500000|2021-10-13 13:41:40|2809.3|2809.3|2809.16|2809.16|2809.3|2809.3|2809.16|2809.16|0
1634132510000|2021-10-13 13:41:50|2809.1|2809.1|2809.1|2809.1|2809.1|2809.1|2809.1|2809.1|0
1634132520000|2021-10-13 13:42:00|2808.85|2808.85|2809.06|2809.06|2809.06|2809.06|2808.85|2808.85|0
1634132530000|2021-10-13 13:42:10|2809.05|2809.05|2809.93|2809.93|2809.93|2809.93|2809.05|2809.05|0
1634132540000|2021-10-13 13:42:20|2809.79|2809.79|2809.79|2809.79|2809.85|2809.85|2809.78|2809.78|0
1634132550000|2021-10-13 13:42:30|2809.91|2809.91|2809.96|2809.96|2810.04|2810.04|2809.77|2809.77|0
1634132560000|2021-10-13 13:42:40|2809.81|2809.81|2809.59|2809.59|2809.81|2809.81|2809.46|2809.46|0
1634132570000|2021-10-13 13:42:50|2809.72|2809.72|2809.72|2809.72|2809.72|2809.72|2809.72|2809.72|0
1634132580000|2021-10-13 13:43:00|2809.86|2809.86|2810.06|2810.06|2810.06|2810.06|2809.86|2809.86|0
1634132590000|2021-10-13 13:43:10|2810.03|2810.03|2809.96|2809.96|2810.03|2810.03|2809.96|2809.96|0
1634132600000|2021-10-13 13:43:20|2809.89|2809.89|2810.12|2810.12|2810.12|2810.12|2809.89|2809.89|0
1634132620000|2021-10-13 13:43:40|2809.95|2809.95|2810.1|2810.1|2810.31|2810.31|2809.81|2809.81|0
1634132640000|2021-10-13 13:44:00|2810.2|2810.2|2810.27|2810.27|2810.27|2810.27|2810.2|2810.2|0
1634132650000|2021-10-13 13:44:10|2810.21|2810.21|2810.21|2810.21|2810.21|2810.21|2810.21|2810.21|0
1634132660000|2021-10-13 13:44:20|2810.09|2810.09|2810.02|2810.02|2810.09|2810.09|2810.02|2810.02|0
1634132670000|2021-10-13 13:44:30|2809.96|2809.96|2810.01|2810.01|2810.01|2810.01|2809.96|2809.96|0
1634132690000|2021-10-13 13:44:50|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|0
1634132700000|2021-10-13 13:45:00|2810.14|2810.14|2810.18|2810.18|2810.24|2810.24|2810.03|2810.03|0
1634132710000|2021-10-13 13:45:10|2810.12|2810.12|2810.41|2810.41|2810.46|2810.46|2810.12|2810.12|0
1634132720000|2021-10-13 13:45:20|2810.47|2810.47|2810.37|2810.37|2810.47|2810.47|2810.27|2810.27|0
1634132730000|2021-10-13 13:45:30|2810.43|2810.43|2810.56|2810.56|2810.56|2810.56|2810.43|2810.43|0
1634132740000|2021-10-13 13:45:40|2810.44|2810.44|2810.56|2810.56|2810.56|2810.56|2810.44|2810.44|0
1634132760000|2021-10-13 13:46:00|2810.71|2810.71|2810.99|2810.99|2810.99|2810.99|2810.71|2810.71|0
1634132770000|2021-10-13 13:46:10|2811.05|2811.05|2811.19|2811.19|2811.19|2811.19|2810.99|2810.99|0
1634132780000|2021-10-13 13:46:20|2811.39|2811.39|2811.41|2811.41|2811.53|2811.53|2811.33|2811.33|0
1634132790000|2021-10-13 13:46:30|2811.31|2811.31|2811.31|2811.31|2811.31|2811.31|2811.31|2811.31|0
1634132800000|2021-10-13 13:46:40|2811.18|2811.18|2811.29|2811.29|2811.29|2811.29|2811.18|2811.18|0
1634132810000|2021-10-13 13:46:50|2811.22|2811.22|2811.37|2811.37|2811.37|2811.37|2811.16|2811.16|0
1634132820000|2021-10-13 13:47:00|2811.3|2811.3|2811.3|2811.3|2811.3|2811.3|2811.24|2811.24|0
1634132830000|2021-10-13 13:47:10|2811.24|2811.24|2811.65|2811.65|2811.65|2811.65|2811.24|2811.24|0
1634132840000|2021-10-13 13:47:20|2811.61|2811.61|2811.61|2811.61|2811.61|2811.61|2811.61|2811.61|0
1634132850000|2021-10-13 13:47:30|2811.55|2811.55|2811.34|2811.34|2811.55|2811.55|2811.34|2811.34|0
1634132860000|2021-10-13 13:47:40|2811.27|2811.27|2811.27|2811.27|2811.27|2811.27|2811.27|2811.27|0
1634132870000|2021-10-13 13:47:50|2811.15|2811.15|2810.76|2810.76|2811.15|2811.15|2810.76|2810.76|0
1634132880000|2021-10-13 13:48:00|2810.63|2810.63|2810.24|2810.24|2810.65|2810.65|2810.24|2810.24|0
1634132890000|2021-10-13 13:48:10|2810.17|2810.17|2809.99|2809.99|2810.17|2810.17|2809.99|2809.99|0
1634132900000|2021-10-13 13:48:20|2809.86|2809.86|2809.16|2809.16|2809.86|2809.86|2809.16|2809.16|0
1634132910000|2021-10-13 13:48:30|2809.14|2809.14|2808.88|2808.88|2809.14|2809.14|2808.88|2808.88|0
1634132920000|2021-10-13 13:48:40|2808.98|2808.98|2808.67|2808.67|2808.98|2808.98|2808.67|2808.67|0
1634132930000|2021-10-13 13:48:50|2808.74|2808.74|2808.74|2808.74|2808.74|2808.74|2808.74|2808.74|0
1634132940000|2021-10-13 13:49:00|2809.03|2809.03|2808.87|2808.87|2809.14|2809.14|2808.87|2808.87|0
1634132960000|2021-10-13 13:49:20|2808.82|2808.82|2808.59|2808.59|2808.82|2808.82|2808.59|2808.59|0
1634132970000|2021-10-13 13:49:30|2808.66|2808.66|2808.62|2808.62|2808.66|2808.66|2808.55|2808.55|0
1634132980000|2021-10-13 13:49:40|2808.67|2808.67|2808.73|2808.73|2808.73|2808.73|2808.67|2808.67|0
1634132990000|2021-10-13 13:49:50|2808.86|2808.86|2809.36|2809.36|2809.42|2809.42|2808.74|2808.74|0
1634133000000|2021-10-13 13:50:00|2809.5|2809.5|2809.93|2809.93|2809.99|2809.99|2809.5|2809.5|0
1634133010000|2021-10-13 13:50:10|2810.07|2810.07|2809.64|2809.64|2810.07|2810.07|2809.64|2809.64|0
1634133030000|2021-10-13 13:50:30|2809.4|2809.4|2809.46|2809.46|2809.54|2809.54|2809.4|2809.4|0
1634133040000|2021-10-13 13:50:40|2809.7|2809.7|2809.45|2809.45|2809.76|2809.76|2809.45|2809.45|0
1634133050000|2021-10-13 13:50:50|2809.75|2809.75|2809.89|2809.89|2809.89|2809.89|2809.75|2809.75|0
1634133060000|2021-10-13 13:51:00|2810.04|2810.04|2810.54|2810.54|2810.54|2810.54|2810.04|2810.04|0
1634133070000|2021-10-13 13:51:10|2810.49|2810.49|2810.49|2810.49|2810.49|2810.49|2810.49|2810.49|0
1634133080000|2021-10-13 13:51:20|2810.63|2810.63|2810.7|2810.7|2810.7|2810.7|2810.63|2810.63|0
1634133090000|2021-10-13 13:51:30|2810.8|2810.8|2811.03|2811.03|2811.03|2811.03|2810.8|2810.8|0
1634133100000|2021-10-13 13:51:40|2810.96|2810.96|2810.89|2810.89|2811.03|2811.03|2810.89|2810.89|0
1634133110000|2021-10-13 13:51:50|2810.83|2810.83|2811.19|2811.19|2811.35|2811.35|2810.83|2810.83|0
1634133120000|2021-10-13 13:52:00|2811.12|2811.12|2810.85|2810.85|2811.12|2811.12|2810.65|2810.65|0
1634133130000|2021-10-13 13:52:10|2810.79|2810.79|2810.59|2810.59|2810.79|2810.79|2810.59|2810.59|0
1634133140000|2021-10-13 13:52:20|2810.46|2810.46|2810.4|2810.4|2810.46|2810.46|2810.34|2810.34|0
1634133150000|2021-10-13 13:52:30|2810.53|2810.53|2810.66|2810.66|2810.66|2810.66|2810.53|2810.53|0
1634133160000|2021-10-13 13:52:40|2810.32|2810.32|2809.07|2809.07|2810.32|2810.32|2809.07|2809.07|0
1634133170000|2021-10-13 13:52:50|2809.13|2809.13|2808.92|2808.92|2809.13|2809.13|2808.92|2808.92|0
1634133180000|2021-10-13 13:53:00|2808.85|2808.85|2809.25|2809.25|2809.25|2809.25|2808.85|2808.85|0
1634133190000|2021-10-13 13:53:10|2809.15|2809.15|2809.2|2809.2|2809.2|2809.2|2809.15|2809.15|0
1634133200000|2021-10-13 13:53:20|2809.1|2809.1|2808.31|2808.31|2809.1|2809.1|2808.1|2808.1|0
1634133210000|2021-10-13 13:53:30|2808.55|2808.55|2808.33|2808.33|2808.55|2808.55|2808.33|2808.33|0
1634133230000|2021-10-13 13:53:50|2808.45|2808.45|2808.28|2808.28|2808.45|2808.45|2808.28|2808.28|0
1634133240000|2021-10-13 13:54:00|2808.14|2808.14|2808.47|2808.47|2808.47|2808.47|2808.07|2808.07|0
1634133250000|2021-10-13 13:54:10|2808.4|2808.4|2808.4|2808.4|2808.4|2808.4|2808.4|2808.4|0
1634133260000|2021-10-13 13:54:20|2808.25|2808.25|2807.76|2807.76|2808.25|2808.25|2807.76|2807.76|0
1634133270000|2021-10-13 13:54:30|2807.66|2807.66|2807.39|2807.39|2807.66|2807.66|2807.39|2807.39|0
1634133280000|2021-10-13 13:54:40|2807.14|2807.14|2807.14|2807.14|2807.14|2807.14|2807.14|2807.14|0
1634133290000|2021-10-13 13:54:50|2807.04|2807.04|2806.97|2806.97|2807.1|2807.1|2806.97|2806.97|0
1634133300000|2021-10-13 13:55:00|2806.91|2806.91|2806.97|2806.97|2807.08|2807.08|2806.89|2806.89|0
1634133310000|2021-10-13 13:55:10|2807.88|2807.88|2807.87|2807.87|2808.07|2808.07|2807.87|2807.87|0
1634133320000|2021-10-13 13:55:20|2808.08|2808.08|2808.27|2808.27|2808.27|2808.27|2808.01|2808.01|0
1634133330000|2021-10-13 13:55:30|2808.32|2808.32|2808.31|2808.31|2808.32|2808.32|2808.26|2808.26|0
1634133340000|2021-10-13 13:55:40|2808.37|2808.37|2808.36|2808.36|2808.42|2808.42|2808.36|2808.36|0
1634133360000|2021-10-13 13:56:00|2808.5|2808.5|2808.67|2808.67|2808.67|2808.67|2808.5|2808.5|0
1634133370000|2021-10-13 13:56:10|2808.55|2808.55|2808.06|2808.06|2808.55|2808.55|2808.06|2808.06|0
1634133390000|2021-10-13 13:56:30|2807.85|2807.85|2808.68|2808.68|2808.68|2808.68|2807.85|2807.85|0
1634133400000|2021-10-13 13:56:40|2808.84|2808.84|2808.92|2808.92|2808.92|2808.92|2808.72|2808.72|0
1634133420000|2021-10-13 13:57:00|2809.16|2809.16|2809.2|2809.2|2809.45|2809.45|2809.04|2809.04|0
1634133430000|2021-10-13 13:57:10|2809.08|2809.08|2809.02|2809.02|2809.08|2809.08|2809.02|2809.02|0
1634133440000|2021-10-13 13:57:20|2808.91|2808.91|2808.91|2808.91|2808.91|2808.91|2808.91|2808.91|0
1634133460000|2021-10-13 13:57:40|2808.86|2808.86|2808.86|2808.86|2808.86|2808.86|2808.86|2808.86|0
1634133470000|2021-10-13 13:57:50|2808.97|2808.97|2809.08|2809.08|2809.08|2809.08|2808.97|2808.97|0
1634133480000|2021-10-13 13:58:00|2809.21|2809.21|2809.08|2809.08|2809.32|2809.32|2809.06|2809.06|0
1634133490000|2021-10-13 13:58:10|2809.2|2809.2|2809.27|2809.27|2809.27|2809.27|2809.2|2809.2|0
1634133500000|2021-10-13 13:58:20|2809.21|2809.21|2809.28|2809.28|2809.28|2809.28|2809.21|2809.21|0
1634133510000|2021-10-13 13:58:30|2809.49|2809.49|2809.83|2809.83|2809.83|2809.83|2809.49|2809.49|0
1634133520000|2021-10-13 13:58:40|2809.9|2809.9|2809.95|2809.95|2809.95|2809.95|2809.9|2809.9|0
1634133530000|2021-10-13 13:58:50|2809.85|2809.85|2809.95|2809.95|2809.95|2809.95|2809.85|2809.85|0
1634133540000|2021-10-13 13:59:00|2809.89|2809.89|2809.55|2809.55|2809.89|2809.89|2809.55|2809.55|0
1634133550000|2021-10-13 13:59:10|2809.5|2809.5|2809.51|2809.51|2809.51|2809.51|2809.45|2809.45|0
1634133560000|2021-10-13 13:59:20|2809.58|2809.58|2809.64|2809.64|2809.64|2809.64|2809.58|2809.58|0
1634133570000|2021-10-13 13:59:30|2809.75|2809.75|2809.94|2809.94|2809.94|2809.94|2809.75|2809.75|0
1634133580000|2021-10-13 13:59:40|2810.07|2810.07|2809.94|2809.94|2810.07|2810.07|2809.94|2809.94|0
1634133590000|2021-10-13 13:59:50|2809.83|2809.83|2809.69|2809.69|2809.89|2809.89|2809.69|2809.69|0
1634133600000|2021-10-13 14:00:00|2809.81|2809.81|2809.89|2809.89|2809.89|2809.89|2809.76|2809.76|0
1634133610000|2021-10-13 14:00:10|2809.74|2809.74|2809.81|2809.81|2809.81|2809.81|2809.74|2809.74|0
1634133620000|2021-10-13 14:00:20|2809.75|2809.75|2809.48|2809.48|2809.75|2809.75|2809.48|2809.48|0
1634133630000|2021-10-13 14:00:30|2809.41|2809.41|2809.48|2809.48|2809.6|2809.6|2809.41|2809.41|0
1634133640000|2021-10-13 14:00:40|2809.34|2809.34|2809.35|2809.35|2809.35|2809.35|2809.21|2809.21|0
1634133650000|2021-10-13 14:00:50|2809.29|2809.29|2809.23|2809.23|2809.29|2809.29|2809.23|2809.23|0
1634133660000|2021-10-13 14:01:00|2809.17|2809.17|2808.89|2808.89|2809.17|2809.17|2808.89|2808.89|0
1634133670000|2021-10-13 14:01:10|2808.77|2808.77|2808.65|2808.65|2808.77|2808.77|2808.65|2808.65|0
1634133680000|2021-10-13 14:01:20|2808.34|2808.34|2808.34|2808.34|2808.34|2808.34|2808.34|2808.34|0
1634133700000|2021-10-13 14:01:40|2808.27|2808.27|2808.35|2808.35|2808.35|2808.35|2808.22|2808.22|0
1634133710000|2021-10-13 14:01:50|2808.64|2808.64|2808.48|2808.48|2808.64|2808.64|2808.35|2808.35|0
1634133720000|2021-10-13 14:02:00|2808.69|2808.69|2809.16|2809.16|2809.16|2809.16|2808.69|2808.69|0
1634133730000|2021-10-13 14:02:10|2809.1|2809.1|2809|2809|2809.1|2809.1|2809|2809|0
1634133740000|2021-10-13 14:02:20|2808.93|2808.93|2809.03|2809.03|2809.03|2809.03|2808.93|2808.93|0
1634133750000|2021-10-13 14:02:30|2808.98|2808.98|2808.9|2808.9|2809.08|2809.08|2808.9|2808.9|0
1634133760000|2021-10-13 14:02:40|2808.91|2808.91|2808.96|2808.96|2808.96|2808.96|2808.9|2808.9|0
1634133780000|2021-10-13 14:03:00|2808.82|2808.82|2808.76|2808.76|2808.82|2808.82|2808.76|2808.76|0
1634133790000|2021-10-13 14:03:10|2808.66|2808.66|2808.65|2808.65|2808.69|2808.69|2808.55|2808.55|0
1634133800000|2021-10-13 14:03:20|2808.6|2808.6|2808.6|2808.6|2808.6|2808.6|2808.6|2808.6|0
1634133820000|2021-10-13 14:03:40|2808.66|2808.66|2808.77|2808.77|2808.77|2808.77|2808.66|2808.66|0
1634133830000|2021-10-13 14:03:50|2808.87|2808.87|2809.12|2809.12|2809.22|2809.22|2808.87|2808.87|0
1634133840000|2021-10-13 14:04:00|2809.18|2809.18|2809.36|2809.36|2809.36|2809.36|2809.18|2809.18|0
1634133850000|2021-10-13 14:04:10|2809.43|2809.43|2809.43|2809.43|2809.43|2809.43|2809.28|2809.28|0
1634133860000|2021-10-13 14:04:20|2809.49|2809.49|2809.43|2809.43|2809.49|2809.49|2809.43|2809.43|0
1634133870000|2021-10-13 14:04:30|2809.39|2809.39|2809.5|2809.5|2809.5|2809.5|2809.39|2809.39|0
1634133880000|2021-10-13 14:04:40|2809.6|2809.6|2809.45|2809.45|2809.6|2809.6|2809.38|2809.38|0
1634133890000|2021-10-13 14:04:50|2809.65|2809.65|2809.6|2809.6|2809.65|2809.65|2809.6|2809.6|0
1634133900000|2021-10-13 14:05:00|2809.73|2809.73|2809.79|2809.79|2809.86|2809.86|2809.73|2809.73|0
1634133920000|2021-10-13 14:05:20|2809.85|2809.85|2809.91|2809.91|2809.91|2809.91|2809.85|2809.85|0
1634133930000|2021-10-13 14:05:30|2809.75|2809.75|2809.65|2809.65|2809.75|2809.75|2809.65|2809.65|0
1634133940000|2021-10-13 14:05:40|2809.75|2809.75|2809.85|2809.85|2809.85|2809.85|2809.75|2809.75|0
1634133950000|2021-10-13 14:05:50|2809.75|2809.75|2809.68|2809.68|2809.75|2809.75|2809.68|2809.68|0
1634133960000|2021-10-13 14:06:00|2809.62|2809.62|2809.09|2809.09|2809.62|2809.62|2809.09|2809.09|0
1634133970000|2021-10-13 14:06:10|2808.95|2808.95|2807.94|2807.94|2808.95|2808.95|2807.94|2807.94|0
1634133980000|2021-10-13 14:06:20|2807.82|2807.82|2808.08|2808.08|2808.14|2808.14|2807.71|2807.71|0
1634133990000|2021-10-13 14:06:30|2808.04|2808.04|2808.04|2808.04|2808.04|2808.04|2808.04|2808.04|0
1634134000000|2021-10-13 14:06:40|2808.11|2808.11|2808.11|2808.11|2808.11|2808.11|2808.11|2808.11|0
1634134020000|2021-10-13 14:07:00|2808.17|2808.17|2808.6|2808.6|2808.6|2808.6|2808.17|2808.17|0
1634134030000|2021-10-13 14:07:10|2808.67|2808.67|2808.37|2808.37|2808.67|2808.67|2808.37|2808.37|0
1634134040000|2021-10-13 14:07:20|2808.43|2808.43|2808.5|2808.5|2808.5|2808.5|2808.43|2808.43|0
1634134070000|2021-10-13 14:07:50|2808.44|2808.44|2808.47|2808.47|2808.56|2808.56|2808.44|2808.44|0
1634134080000|2021-10-13 14:08:00|2808.53|2808.53|2808.36|2808.36|2808.53|2808.53|2808.36|2808.36|0
1634134090000|2021-10-13 14:08:10|2808.43|2808.43|2808.43|2808.43|2808.43|2808.43|2808.43|2808.43|0
1634134100000|2021-10-13 14:08:20|2808.36|2808.36|2808.48|2808.48|2808.48|2808.48|2808.36|2808.36|0
1634134110000|2021-10-13 14:08:30|2808.42|2808.42|2808.59|2808.59|2808.59|2808.59|2808.42|2808.42|0
1634134120000|2021-10-13 14:08:40|2808.64|2808.64|2808.49|2808.49|2808.64|2808.64|2808.49|2808.49|0
1634134130000|2021-10-13 14:08:50|2808.43|2808.43|2808.29|2808.29|2808.43|2808.43|2808.23|2808.23|0
1634134140000|2021-10-13 14:09:00|2808.24|2808.24|2808.24|2808.24|2808.24|2808.24|2808.24|2808.24|0
1634134150000|2021-10-13 14:09:10|2808.18|2808.18|2808.18|2808.18|2808.18|2808.18|2808.18|2808.18|0
1634134160000|2021-10-13 14:09:20|2808.05|2808.05|2808.05|2808.05|2808.05|2808.05|2808.05|2808.05|0
1634134170000|2021-10-13 14:09:30|2807.99|2807.99|2807.99|2807.99|2807.99|2807.99|2807.94|2807.94|0
1634134180000|2021-10-13 14:09:40|2807.98|2807.98|2807.98|2807.98|2807.98|2807.98|2807.98|2807.98|0
1634134190000|2021-10-13 14:09:50|2807.96|2807.96|2807.93|2807.93|2807.96|2807.96|2807.93|2807.93|0
1634134200000|2021-10-13 14:10:00|2807.99|2807.99|2808.67|2808.67|2808.95|2808.95|2807.99|2807.99|0
1634134210000|2021-10-13 14:10:10|2808.72|2808.72|2808.45|2808.45|2808.72|2808.72|2808.45|2808.45|0
1634134220000|2021-10-13 14:10:20|2808.3|2808.3|2808.3|2808.3|2808.3|2808.3|2808.3|2808.3|0
1634134230000|2021-10-13 14:10:30|2808.18|2808.18|2807.7|2807.7|2808.18|2808.18|2807.7|2807.7|0
1634134240000|2021-10-13 14:10:40|2807.57|2807.57|2807.23|2807.23|2807.57|2807.57|2807.23|2807.23|0
1634134250000|2021-10-13 14:10:50|2807.08|2807.08|2806.21|2806.21|2807.08|2807.08|2806.21|2806.21|0
1634134260000|2021-10-13 14:11:00|2805.92|2805.92|2805.7|2805.7|2805.92|2805.92|2805.7|2805.7|0
1634134270000|2021-10-13 14:11:10|2805.49|2805.49|2805.35|2805.35|2805.49|2805.49|2805.35|2805.35|0
1634134280000|2021-10-13 14:11:20|2805.21|2805.21|2804.45|2804.45|2805.21|2805.21|2804.45|2804.45|0
1634134290000|2021-10-13 14:11:30|2804.3|2804.3|2803.99|2803.99|2804.3|2804.3|2803.99|2803.99|0
1634134300000|2021-10-13 14:11:40|2803.93|2803.93|2803.24|2803.24|2803.93|2803.93|2803.12|2803.12|0
1634134310000|2021-10-13 14:11:50|2803.09|2803.09|2802.94|2802.94|2803.09|2803.09|2802.94|2802.94|0
1634134320000|2021-10-13 14:12:00|2802.89|2802.89|2802.78|2802.78|2803.3|2803.3|2802.78|2802.78|0
1634134330000|2021-10-13 14:12:10|2802.64|2802.64|2802.7|2802.7|2802.7|2802.7|2802.64|2802.64|0
1634134340000|2021-10-13 14:12:20|2802.68|2802.68|2802.13|2802.13|2802.68|2802.68|2802.13|2802.13|0
1634134350000|2021-10-13 14:12:30|2801.83|2801.83|2802.11|2802.11|2802.11|2802.11|2801.83|2801.83|0
1634134360000|2021-10-13 14:12:40|2802.16|2802.16|2802.03|2802.03|2802.23|2802.23|2802.03|2802.03|0
1634134370000|2021-10-13 14:12:50|2801.88|2801.88|2801.74|2801.74|2801.88|2801.88|2801.74|2801.74|0
1634134380000|2021-10-13 14:13:00|2801.61|2801.61|2801.13|2801.13|2801.61|2801.61|2801.13|2801.13|0
1634134390000|2021-10-13 14:13:10|2801.19|2801.19|2801.09|2801.09|2801.19|2801.19|2801.09|2801.09|0
1634134400000|2021-10-13 14:13:20|2801.03|2801.03|2801.03|2801.03|2801.03|2801.03|2800.96|2800.96|0
1634134410000|2021-10-13 14:13:30|2800.86|2800.86|2800.54|2800.54|2800.91|2800.91|2800.54|2800.54|0
1634134430000|2021-10-13 14:13:50|2800.52|2800.52|2800.23|2800.23|2800.52|2800.52|2800.23|2800.23|0
1634134440000|2021-10-13 14:14:00|2800.37|2800.37|2800.36|2800.36|2800.37|2800.37|2800.32|2800.32|0
1634134450000|2021-10-13 14:14:10|2800.42|2800.42|2800.29|2800.29|2800.49|2800.49|2800.29|2800.29|0
1634134460000|2021-10-13 14:14:20|2800.25|2800.25|2800.1|2800.1|2800.25|2800.25|2800.1|2800.1|0
1634134470000|2021-10-13 14:14:30|2799.82|2799.82|2799.23|2799.23|2799.82|2799.82|2799.23|2799.23|0
1634134480000|2021-10-13 14:14:40|2799.27|2799.27|2799.17|2799.17|2799.29|2799.29|2799.12|2799.12|0
1634134490000|2021-10-13 14:14:50|2799.32|2799.32|2799.24|2799.24|2799.32|2799.32|2799.19|2799.19|0
1634134500000|2021-10-13 14:15:00|2799.23|2799.23|2798.93|2798.93|2799.23|2799.23|2798.93|2798.93|0
1634134510000|2021-10-13 14:15:10|2799|2799|2799|2799|2799|2799|2799|2799|0
1634134530000|2021-10-13 14:15:30|2798.96|2798.96|2799.53|2799.53|2799.59|2799.59|2798.96|2798.96|0
1634134540000|2021-10-13 14:15:40|2799.67|2799.67|2800.1|2800.1|2800.11|2800.11|2799.67|2799.67|0
1634134550000|2021-10-13 14:15:50|2800.17|2800.17|2800.17|2800.17|2800.17|2800.17|2800.17|2800.17|0
1634134560000|2021-10-13 14:16:00|2800.07|2800.07|2800.16|2800.16|2800.16|2800.16|2799.94|2799.94|0
1634134570000|2021-10-13 14:16:10|2800.24|2800.24|2800.5|2800.5|2800.5|2800.5|2800.24|2800.24|0
1634134580000|2021-10-13 14:16:20|2800.44|2800.44|2800.44|2800.44|2800.5|2800.5|2800.39|2800.39|0
1634134590000|2021-10-13 14:16:30|2800.41|2800.41|2800.47|2800.47|2800.47|2800.47|2800.41|2800.41|0
1634134600000|2021-10-13 14:16:40|2800.52|2800.52|2800.59|2800.59|2800.59|2800.59|2800.52|2800.52|0
1634134610000|2021-10-13 14:16:50|2800.71|2800.71|2800.81|2800.81|2800.81|2800.81|2800.71|2800.71|0
1634134620000|2021-10-13 14:17:00|2800.94|2800.94|2800.98|2800.98|2800.98|2800.98|2800.87|2800.87|0
1634134650000|2021-10-13 14:17:30|2801.04|2801.04|2801.56|2801.56|2801.56|2801.56|2801.04|2801.04|0
1634134670000|2021-10-13 14:17:50|2801.59|2801.59|2801.91|2801.91|2801.91|2801.91|2801.59|2801.59|0
1634134680000|2021-10-13 14:18:00|2801.98|2801.98|2802.37|2802.37|2802.37|2802.37|2801.98|2801.98|0
1634134690000|2021-10-13 14:18:10|2802.44|2802.44|2802.81|2802.81|2802.81|2802.81|2802.44|2802.44|0
1634134700000|2021-10-13 14:18:20|2802.98|2802.98|2802.98|2802.98|2802.98|2802.98|2802.98|2802.98|0
1634134710000|2021-10-13 14:18:30|2802.92|2802.92|2802.72|2802.72|2802.92|2802.92|2802.72|2802.72|0
1634134720000|2021-10-13 14:18:40|2802.79|2802.79|2802.79|2802.79|2802.79|2802.79|2802.79|2802.79|0
1634134730000|2021-10-13 14:18:50|2802.54|2802.54|2802.67|2802.67|2802.67|2802.67|2802.54|2802.54|0
1634134740000|2021-10-13 14:19:00|2802.72|2802.72|2802.72|2802.72|2802.72|2802.72|2802.72|2802.72|0
1634134750000|2021-10-13 14:19:10|2802.79|2802.79|2802.73|2802.73|2802.79|2802.79|2802.73|2802.73|0
1634134760000|2021-10-13 14:19:20|2802.85|2802.85|2802.9|2802.9|2802.9|2802.9|2802.85|2802.85|0
1634134780000|2021-10-13 14:19:40|2802.7|2802.7|2802.8|2802.8|2802.95|2802.95|2802.7|2802.7|0
1634134790000|2021-10-13 14:19:50|2802.66|2802.66|2802.71|2802.71|2802.71|2802.71|2802.59|2802.59|0
1634134800000|2021-10-13 14:20:00|2802.74|2802.74|2802.69|2802.69|2802.74|2802.74|2802.69|2802.69|0
1634134810000|2021-10-13 14:20:10|2802.55|2802.55|2802.61|2802.61|2802.61|2802.61|2802.55|2802.55|0
1634134830000|2021-10-13 14:20:30|2802.71|2802.71|2802.71|2802.71|2802.71|2802.71|2802.71|2802.71|0
1634134840000|2021-10-13 14:20:40|2802.82|2802.82|2802.82|2802.82|2802.82|2802.82|2802.82|2802.82|0
1634134860000|2021-10-13 14:21:00|2802.78|2802.78|2802.43|2802.43|2802.78|2802.78|2802.36|2802.36|0
1634134870000|2021-10-13 14:21:10|2802.32|2802.32|2802.56|2802.56|2802.56|2802.56|2802.32|2802.32|0
1634134880000|2021-10-13 14:21:20|2802.71|2802.71|2802.71|2802.71|2802.71|2802.71|2802.71|2802.71|0
1634134890000|2021-10-13 14:21:30|2802.74|2802.74|2802.74|2802.74|2802.74|2802.74|2802.74|2802.74|0
1634134900000|2021-10-13 14:21:40|2803.02|2803.02|2802.88|2802.88|2803.02|2803.02|2802.88|2802.88|0
1634134920000|2021-10-13 14:22:00|2802.94|2802.94|2802.94|2802.94|2802.94|2802.94|2802.88|2802.88|0
1634134930000|2021-10-13 14:22:10|2802.89|2802.89|2802.74|2802.74|2802.89|2802.89|2802.74|2802.74|0
1634134950000|2021-10-13 14:22:30|2802.81|2802.81|2802.81|2802.81|2802.81|2802.81|2802.81|2802.81|0
1634134970000|2021-10-13 14:22:50|2802.66|2802.66|2802.51|2802.51|2802.66|2802.66|2802.51|2802.51|0
1634134980000|2021-10-13 14:23:00|2802.47|2802.47|2802.66|2802.66|2802.66|2802.66|2802.47|2802.47|0
1634134990000|2021-10-13 14:23:10|2802.71|2802.71|2802.71|2802.71|2802.71|2802.71|2802.71|2802.71|0
1634135000000|2021-10-13 14:23:20|2802.75|2802.75|2802.75|2802.75|2802.75|2802.75|2802.75|2802.75|0
1634135010000|2021-10-13 14:23:30|2802.81|2802.81|2802.63|2802.63|2802.81|2802.81|2802.63|2802.63|0
1634135020000|2021-10-13 14:23:40|2802.69|2802.69|2803.09|2803.09|2803.09|2803.09|2802.69|2802.69|0
1634135030000|2021-10-13 14:23:50|2802.96|2802.96|2803.5|2803.5|2803.5|2803.5|2802.93|2802.93|0
1634135040000|2021-10-13 14:24:00|2803.55|2803.55|2803.88|2803.88|2803.88|2803.88|2803.55|2803.55|0
1634135050000|2021-10-13 14:24:10|2803.95|2803.95|2803.81|2803.81|2804.02|2804.02|2803.81|2803.81|0
1634135060000|2021-10-13 14:24:20|2803.74|2803.74|2803.88|2803.88|2803.88|2803.88|2803.74|2803.74|0
1634135070000|2021-10-13 14:24:30|2803.99|2803.99|2804.19|2804.19|2804.19|2804.19|2803.99|2803.99|0
1634135080000|2021-10-13 14:24:40|2804.26|2804.26|2804.32|2804.32|2804.32|2804.32|2804.26|2804.26|0
1634135090000|2021-10-13 14:24:50|2804.27|2804.27|2804.33|2804.33|2804.33|2804.33|2804.27|2804.27|0
1634135120000|2021-10-13 14:25:20|2804.41|2804.41|2804.41|2804.41|2804.41|2804.41|2804.41|2804.41|0
1634135140000|2021-10-13 14:25:40|2804.47|2804.47|2804.42|2804.42|2804.47|2804.47|2804.42|2804.42|0
1634135150000|2021-10-13 14:25:50|2804.35|2804.35|2804.19|2804.19|2804.35|2804.35|2804.15|2804.15|0
1634135160000|2021-10-13 14:26:00|2804.13|2804.13|2804.14|2804.14|2804.25|2804.25|2804.13|2804.13|0
1634135170000|2021-10-13 14:26:10|2804.24|2804.24|2804.35|2804.35|2804.35|2804.35|2804.24|2804.24|0
1634135180000|2021-10-13 14:26:20|2804.29|2804.29|2804.29|2804.29|2804.29|2804.29|2804.29|2804.29|0
1634135190000|2021-10-13 14:26:30|2804.35|2804.35|2804.35|2804.35|2804.35|2804.35|2804.35|2804.35|0
1634135200000|2021-10-13 14:26:40|2804.18|2804.18|2803.98|2803.98|2804.18|2804.18|2803.98|2803.98|0
1634135210000|2021-10-13 14:26:50|2804.12|2804.12|2803.52|2803.52|2804.32|2804.32|2803.52|2803.52|0
1634135220000|2021-10-13 14:27:00|2803.28|2803.28|2803.11|2803.11|2803.28|2803.28|2803.11|2803.11|0
1634135230000|2021-10-13 14:27:10|2803.05|2803.05|2803.05|2803.05|2803.05|2803.05|2803.05|2803.05|0
1634135240000|2021-10-13 14:27:20|2803.18|2803.18|2803.13|2803.13|2803.18|2803.18|2803.07|2803.07|0
1634135260000|2021-10-13 14:27:40|2803.02|2803.02|2802.96|2802.96|2803.02|2803.02|2802.96|2802.96|0
1634135270000|2021-10-13 14:27:50|2802.93|2802.93|2802.65|2802.65|2802.93|2802.93|2802.65|2802.65|0
1634135280000|2021-10-13 14:28:00|2802.72|2802.72|2803.09|2803.09|2803.09|2803.09|2802.72|2802.72|0
1634135310000|2021-10-13 14:28:30|2802.97|2802.97|2802.87|2802.87|2802.97|2802.97|2802.87|2802.87|0
1634135320000|2021-10-13 14:28:40|2802.96|2802.96|2803.17|2803.17|2803.17|2803.17|2802.96|2802.96|0
1634135330000|2021-10-13 14:28:50|2803.21|2803.21|2803.21|2803.21|2803.21|2803.21|2803.21|2803.21|0
1634135340000|2021-10-13 14:29:00|2803.01|2803.01|2802.92|2802.92|2803.11|2803.11|2802.92|2802.92|0
1634135350000|2021-10-13 14:29:10|2802.89|2802.89|2802.74|2802.74|2802.89|2802.89|2802.74|2802.74|0
1634135360000|2021-10-13 14:29:20|2802.6|2802.6|2802.54|2802.54|2802.6|2802.6|2802.54|2802.54|0
1634135370000|2021-10-13 14:29:30|2802.49|2802.49|2802.48|2802.48|2802.54|2802.54|2802.48|2802.48|0
1634135380000|2021-10-13 14:29:40|2802.35|2802.35|2802.22|2802.22|2802.49|2802.49|2802.22|2802.22|0
1634135390000|2021-10-13 14:29:50|2802.15|2802.15|2801.95|2801.95|2802.15|2802.15|2801.95|2801.95|0
1634135400000|2021-10-13 14:30:00|2801.84|2801.84|2801.63|2801.63|2801.84|2801.84|2801.51|2801.51|0
1634135410000|2021-10-13 14:30:10|2801.69|2801.69|2800.83|2800.83|2801.71|2801.71|2800.83|2800.83|0
1634135420000|2021-10-13 14:30:20|2800.89|2800.89|2800.83|2800.83|2800.89|2800.89|2800.83|2800.83|0
1634135430000|2021-10-13 14:30:30|2800.71|2800.71|2800.65|2800.65|2800.71|2800.71|2800.58|2800.58|0
1634135450000|2021-10-13 14:30:50|2800.71|2800.71|2800.78|2800.78|2800.78|2800.78|2800.71|2800.71|0
1634135460000|2021-10-13 14:31:00|2800.54|2800.54|2800.9|2800.9|2800.9|2800.9|2800.54|2800.54|0
1634135480000|2021-10-13 14:31:20|2800.66|2800.66|2800.26|2800.26|2800.9|2800.9|2800.26|2800.26|0
1634135490000|2021-10-13 14:31:30|2799.94|2799.94|2799.94|2799.94|2799.94|2799.94|2799.94|2799.94|0
1634135500000|2021-10-13 14:31:40|2800.09|2800.09|2799.64|2799.64|2800.09|2800.09|2799.64|2799.64|0
1634135510000|2021-10-13 14:31:50|2799.7|2799.7|2799.56|2799.56|2799.7|2799.7|2799.56|2799.56|0
1634135520000|2021-10-13 14:32:00|2799.41|2799.41|2799.29|2799.29|2799.41|2799.41|2799.23|2799.23|0
1634135530000|2021-10-13 14:32:10|2799.33|2799.33|2798.9|2798.9|2799.33|2799.33|2798.9|2798.9|0
1634135540000|2021-10-13 14:32:20|2798.92|2798.92|2798.92|2798.92|2798.92|2798.92|2798.92|2798.92|0
1634135560000|2021-10-13 14:32:40|2798.88|2798.88|2798.93|2798.93|2798.99|2798.99|2798.88|2798.88|0
1634135570000|2021-10-13 14:32:50|2798.82|2798.82|2798.82|2798.82|2798.82|2798.82|2798.82|2798.82|0
1634135580000|2021-10-13 14:33:00|2798.72|2798.72|2798.72|2798.72|2798.72|2798.72|2798.72|2798.72|0
1634135590000|2021-10-13 14:33:10|2798.43|2798.43|2798.34|2798.34|2798.43|2798.43|2798.13|2798.13|0
1634135600000|2021-10-13 14:33:20|2798.27|2798.27|2798.33|2798.33|2798.38|2798.38|2798.27|2798.27|0
1634135610000|2021-10-13 14:33:30|2798.23|2798.23|2798.29|2798.29|2798.29|2798.29|2798.17|2798.17|0
1634135620000|2021-10-13 14:33:40|2798.42|2798.42|2798.28|2798.28|2798.42|2798.42|2798.28|2798.28|0
1634135630000|2021-10-13 14:33:50|2798.23|2798.23|2798.23|2798.23|2798.23|2798.23|2798.23|2798.23|0
1634135640000|2021-10-13 14:34:00|2798.4|2798.4|2798.4|2798.4|2798.4|2798.4|2798.4|2798.4|0
1634135650000|2021-10-13 14:34:10|2798.45|2798.45|2798.72|2798.72|2798.72|2798.72|2798.45|2798.45|0
1634135660000|2021-10-13 14:34:20|2798.66|2798.66|2798.78|2798.78|2798.78|2798.78|2798.66|2798.66|0
1634135670000|2021-10-13 14:34:30|2798.82|2798.82|2798.82|2798.82|2798.82|2798.82|2798.82|2798.82|0
1634135680000|2021-10-13 14:34:40|2799.26|2799.26|2799.4|2799.4|2799.55|2799.55|2799.26|2799.26|0
1634135690000|2021-10-13 14:34:50|2799.55|2799.55|2799.65|2799.65|2799.65|2799.65|2799.55|2799.55|0
1634135710000|2021-10-13 14:35:10|2799.58|2799.58|2799.47|2799.47|2799.58|2799.58|2799.47|2799.47|0
1634135720000|2021-10-13 14:35:20|2799.54|2799.54|2799.54|2799.54|2799.54|2799.54|2799.54|2799.54|0
1634135730000|2021-10-13 14:35:30|2799.6|2799.6|2799.77|2799.77|2799.77|2799.77|2799.49|2799.49|0
1634135740000|2021-10-13 14:35:40|2799.92|2799.92|2800.13|2800.13|2800.28|2800.28|2799.92|2799.92|0
1634135750000|2021-10-13 14:35:50|2800.29|2800.29|2800.29|2800.29|2800.29|2800.29|2800.29|2800.29|0
1634135760000|2021-10-13 14:36:00|2800.27|2800.27|2800.27|2800.27|2800.27|2800.27|2800.27|2800.27|0
1634135770000|2021-10-13 14:36:10|2800.38|2800.38|2800.38|2800.38|2800.38|2800.38|2800.38|2800.38|0
1634135780000|2021-10-13 14:36:20|2800.29|2800.29|2800|2800|2800.29|2800.29|2799.94|2799.94|0
1634135790000|2021-10-13 14:36:30|2799.86|2799.86|2799.81|2799.81|2799.86|2799.86|2799.81|2799.81|0
1634135810000|2021-10-13 14:36:50|2799.74|2799.74|2799.63|2799.63|2799.74|2799.74|2799.63|2799.63|0
1634135820000|2021-10-13 14:37:00|2799.87|2799.87|2799.7|2799.7|2799.87|2799.87|2799.7|2799.7|0
1634135830000|2021-10-13 14:37:10|2799.75|2799.75|2799.88|2799.88|2799.94|2799.94|2799.75|2799.75|0
1634135840000|2021-10-13 14:37:20|2799.95|2799.95|2800.05|2800.05|2800.31|2800.31|2799.95|2799.95|0
1634135850000|2021-10-13 14:37:30|2800.18|2800.18|2800.12|2800.12|2800.41|2800.41|2800.12|2800.12|0
1634135860000|2021-10-13 14:37:40|2800.05|2800.05|2800.05|2800.05|2800.05|2800.05|2800.05|2800.05|0
1634135870000|2021-10-13 14:37:50|2800.12|2800.12|2800.12|2800.12|2800.12|2800.12|2800.12|2800.12|0
1634135880000|2021-10-13 14:38:00|2800.17|2800.17|2800.24|2800.24|2800.24|2800.24|2800.17|2800.17|0
1634135890000|2021-10-13 14:38:10|2800.12|2800.12|2800.24|2800.24|2800.24|2800.24|2800.12|2800.12|0
1634135920000|2021-10-13 14:38:40|2800.3|2800.3|2800.3|2800.3|2800.3|2800.3|2800.3|2800.3|0
1634135930000|2021-10-13 14:38:50|2800.36|2800.36|2800.42|2800.42|2800.42|2800.42|2800.36|2800.36|0
1634135940000|2021-10-13 14:39:00|2800.48|2800.48|2800.18|2800.18|2800.55|2800.55|2800.18|2800.18|0
1634135950000|2021-10-13 14:39:10|2800.12|2800.12|2800.21|2800.21|2800.21|2800.21|2800.06|2800.06|0
1634135960000|2021-10-13 14:39:20|2800.26|2800.26|2800.26|2800.26|2800.26|2800.26|2800.26|2800.26|0
1634135980000|2021-10-13 14:39:40|2800.12|2800.12|2800.07|2800.07|2800.12|2800.12|2800.07|2800.07|0
1634135990000|2021-10-13 14:39:50|2800.22|2800.22|2800.16|2800.16|2800.22|2800.22|2800.16|2800.16|0
1634136000000|2021-10-13 14:40:00|2800.01|2800.01|2799.13|2799.13|2800.01|2800.01|2799.07|2799.07|0
1634136020000|2021-10-13 14:40:20|2799.28|2799.28|2799.39|2799.39|2799.54|2799.54|2799.28|2799.28|0
1634136030000|2021-10-13 14:40:30|2799.34|2799.34|2799.34|2799.34|2799.34|2799.34|2799.34|2799.34|0
1634136040000|2021-10-13 14:40:40|2799.32|2799.32|2799.39|2799.39|2799.39|2799.39|2799.32|2799.32|0
1634136060000|2021-10-13 14:41:00|2799.29|2799.29|2799.29|2799.29|2799.29|2799.29|2799.29|2799.29|0
1634136070000|2021-10-13 14:41:10|2799.33|2799.33|2799.33|2799.33|2799.33|2799.33|2799.33|2799.33|0
1634136110000|2021-10-13 14:41:50|2799.27|2799.27|2799.42|2799.42|2799.42|2799.42|2799.27|2799.27|0
1634136120000|2021-10-13 14:42:00|2799.48|2799.48|2798.88|2798.88|2799.48|2799.48|2798.87|2798.87|0
1634136130000|2021-10-13 14:42:10|2798.87|2798.87|2798.96|2798.96|2798.96|2798.96|2798.81|2798.81|0
1634136140000|2021-10-13 14:42:20|2799.07|2799.07|2799.07|2799.07|2799.07|2799.07|2799.07|2799.07|0
1634136150000|2021-10-13 14:42:30|2799.2|2799.2|2799.2|2799.2|2799.2|2799.2|2799.2|2799.2|0
1634136160000|2021-10-13 14:42:40|2799.33|2799.33|2799.33|2799.33|2799.33|2799.33|2799.33|2799.33|0
1634136170000|2021-10-13 14:42:50|2799.4|2799.4|2799.4|2799.4|2799.4|2799.4|2799.4|2799.4|0
1634136180000|2021-10-13 14:43:00|2799.38|2799.38|2799.4|2799.4|2799.4|2799.4|2799.34|2799.34|0
1634136200000|2021-10-13 14:43:20|2799.29|2799.29|2799.29|2799.29|2799.29|2799.29|2799.29|2799.29|0
1634136210000|2021-10-13 14:43:30|2799.23|2799.23|2799.22|2799.22|2799.41|2799.41|2799.16|2799.16|0
1634136220000|2021-10-13 14:43:40|2799.16|2799.16|2799.16|2799.16|2799.16|2799.16|2799.16|2799.16|0
1634136240000|2021-10-13 14:44:00|2799.04|2799.04|2799.04|2799.04|2799.16|2799.16|2799.04|2799.04|0
1634136250000|2021-10-13 14:44:10|2799.1|2799.1|2799.11|2799.11|2799.17|2799.17|2799.1|2799.1|0
1634136260000|2021-10-13 14:44:20|2799.06|2799.06|2799.06|2799.06|2799.06|2799.06|2799.06|2799.06|0
1634136270000|2021-10-13 14:44:30|2798.93|2798.93|2798.93|2798.93|2798.93|2798.93|2798.93|2798.93|0
1634136280000|2021-10-13 14:44:40|2799.07|2799.07|2799.07|2799.07|2799.07|2799.07|2799.07|2799.07|0
1634136290000|2021-10-13 14:44:50|2799.13|2799.13|2799.13|2799.13|2799.13|2799.13|2799.13|2799.13|0
1634136300000|2021-10-13 14:45:00|2799.07|2799.07|2799.07|2799.07|2799.07|2799.07|2799.07|2799.07|0
1634136310000|2021-10-13 14:45:10|2799.13|2799.13|2798.94|2798.94|2799.13|2799.13|2798.94|2798.94|0
1634136320000|2021-10-13 14:45:20|2798.63|2798.63|2798.5|2798.5|2798.63|2798.63|2798.5|2798.5|0
1634136330000|2021-10-13 14:45:30|2798.46|2798.46|2798.18|2798.18|2798.46|2798.46|2798.18|2798.18|0
1634136340000|2021-10-13 14:45:40|2798.23|2798.23|2798.33|2798.33|2798.33|2798.33|2798.23|2798.23|0
1634136360000|2021-10-13 14:46:00|2798.44|2798.44|2798.49|2798.49|2798.49|2798.49|2798.29|2798.29|0
1634136390000|2021-10-13 14:46:30|2798.61|2798.61|2798.51|2798.51|2798.61|2798.61|2798.51|2798.51|0
1634136400000|2021-10-13 14:46:40|2798.4|2798.4|2798.51|2798.51|2798.51|2798.51|2798.4|2798.4|0
1634136410000|2021-10-13 14:46:50|2798.58|2798.58|2798.54|2798.54|2798.58|2798.58|2798.41|2798.41|0
1634136420000|2021-10-13 14:47:00|2798.62|2798.62|2798.62|2798.62|2798.77|2798.77|2798.62|2798.62|0
1634136430000|2021-10-13 14:47:10|2798.91|2798.91|2798.95|2798.95|2798.95|2798.95|2798.76|2798.76|0
1634136440000|2021-10-13 14:47:20|2799.09|2799.09|2799.09|2799.09|2799.09|2799.09|2799.09|2799.09|0
1634136450000|2021-10-13 14:47:30|2799.13|2799.13|2799.2|2799.2|2799.2|2799.2|2799.13|2799.13|0
1634136480000|2021-10-13 14:48:00|2799.16|2799.16|2799.16|2799.16|2799.16|2799.16|2799.16|2799.16|0
1634136490000|2021-10-13 14:48:10|2799.01|2799.01|2798.95|2798.95|2799.01|2799.01|2798.88|2798.88|0
1634136510000|2021-10-13 14:48:30|2799.19|2799.19|2799.19|2799.19|2799.19|2799.19|2799.19|2799.19|0
1634136520000|2021-10-13 14:48:40|2799.16|2799.16|2798.99|2798.99|2799.22|2799.22|2798.99|2798.99|0
1634136530000|2021-10-13 14:48:50|2798.87|2798.87|2798.92|2798.92|2798.92|2798.92|2798.87|2798.87|0
1634136540000|2021-10-13 14:49:00|2798.86|2798.86|2798.86|2798.86|2798.86|2798.86|2798.86|2798.86|0
1634136550000|2021-10-13 14:49:10|2798.79|2798.79|2798.66|2798.66|2798.79|2798.79|2798.6|2798.6|0
1634136570000|2021-10-13 14:49:30|2798.6|2798.6|2798.6|2798.6|2798.6|2798.6|2798.6|2798.6|0
1634136580000|2021-10-13 14:49:40|2798.54|2798.54|2798.47|2798.47|2798.54|2798.54|2798.47|2798.47|0
1634136590000|2021-10-13 14:49:50|2798.41|2798.41|2798.29|2798.29|2798.41|2798.41|2798.29|2798.29|0
1634136600000|2021-10-13 14:50:00|2798.43|2798.43|2798.36|2798.36|2798.65|2798.65|2798.36|2798.36|0
1634136610000|2021-10-13 14:50:10|2798.23|2798.23|2798.23|2798.23|2798.23|2798.23|2798.23|2798.23|0
1634136620000|2021-10-13 14:50:20|2798.19|2798.19|2798.19|2798.19|2798.19|2798.19|2798.19|2798.19|0
1634136640000|2021-10-13 14:50:40|2798.21|2798.21|2798.07|2798.07|2798.27|2798.27|2798.07|2798.07|0
1634136650000|2021-10-13 14:50:50|2798.32|2798.32|2798.32|2798.32|2798.32|2798.32|2798.32|2798.32|0
1634136660000|2021-10-13 14:51:00|2798.39|2798.39|2798.39|2798.39|2798.39|2798.39|2798.39|2798.39|0
1634136670000|2021-10-13 14:51:10|2798.44|2798.44|2798.45|2798.45|2798.5|2798.5|2798.4|2798.4|0
1634136680000|2021-10-13 14:51:20|2798.33|2798.33|2798.33|2798.33|2798.33|2798.33|2798.33|2798.33|0
1634136690000|2021-10-13 14:51:30|2798.45|2798.45|2798.45|2798.45|2798.45|2798.45|2798.45|2798.45|0
1634136700000|2021-10-13 14:51:40|2798.39|2798.39|2798.3|2798.3|2798.39|2798.39|2798.3|2798.3|0
1634136710000|2021-10-13 14:51:50|2798.36|2798.36|2798.31|2798.31|2798.36|2798.36|2798.31|2798.31|0
1634136720000|2021-10-13 14:52:00|2798.38|2798.38|2798.45|2798.45|2798.45|2798.45|2798.38|2798.38|0
1634136740000|2021-10-13 14:52:20|2798.31|2798.31|2798.37|2798.37|2798.37|2798.37|2798.31|2798.31|0
1634136750000|2021-10-13 14:52:30|2798.26|2798.26|2798.43|2798.43|2798.43|2798.43|2798.26|2798.26|0
1634136760000|2021-10-13 14:52:40|2798.54|2798.54|2798.54|2798.54|2798.54|2798.54|2798.54|2798.54|0
1634136770000|2021-10-13 14:52:50|2798.61|2798.61|2798.55|2798.55|2798.61|2798.61|2798.55|2798.55|0
1634136780000|2021-10-13 14:53:00|2798.56|2798.56|2798.58|2798.58|2798.58|2798.58|2798.56|2798.56|0
1634136790000|2021-10-13 14:53:10|2798.51|2798.51|2798.4|2798.4|2798.51|2798.51|2798.4|2798.4|0
1634136800000|2021-10-13 14:53:20|2798.51|2798.51|2798.44|2798.44|2798.52|2798.52|2798.44|2798.44|0
1634136820000|2021-10-13 14:53:40|2798.54|2798.54|2798.46|2798.46|2798.61|2798.61|2798.46|2798.46|0
1634136830000|2021-10-13 14:53:50|2798.4|2798.4|2798.64|2798.64|2798.64|2798.64|2798.4|2798.4|0
1634136840000|2021-10-13 14:54:00|2798.54|2798.54|2798.56|2798.56|2798.66|2798.66|2798.54|2798.54|0
1634136850000|2021-10-13 14:54:10|2798.58|2798.58|2798.64|2798.64|2798.64|2798.64|2798.58|2798.58|0
1634136870000|2021-10-13 14:54:30|2798.79|2798.79|2798.79|2798.79|2798.79|2798.79|2798.79|2798.79|0
1634136880000|2021-10-13 14:54:40|2798.8|2798.8|2798.68|2798.68|2798.8|2798.8|2798.68|2798.68|0
1634136890000|2021-10-13 14:54:50|2798.67|2798.67|2798.72|2798.72|2798.72|2798.72|2798.67|2798.67|0
1634136900000|2021-10-13 14:55:00|2798.68|2798.68|2798.79|2798.79|2798.79|2798.79|2798.68|2798.68|0
1634136910000|2021-10-13 14:55:10|2798.85|2798.85|2799.3|2799.3|2799.3|2799.3|2798.85|2798.85|0
1634136920000|2021-10-13 14:55:20|2799.44|2799.44|2799.63|2799.63|2799.76|2799.76|2799.44|2799.44|0
1634136930000|2021-10-13 14:55:30|2799.77|2799.77|2799.7|2799.7|2799.77|2799.77|2799.7|2799.7|0
1634136940000|2021-10-13 14:55:40|2799.77|2799.77|2799.77|2799.77|2799.77|2799.77|2799.77|2799.77|0
1634136950000|2021-10-13 14:55:50|2799.91|2799.91|2799.91|2799.91|2799.91|2799.91|2799.63|2799.63|0
1634136960000|2021-10-13 14:56:00|2800.03|2800.03|2800.03|2800.03|2800.03|2800.03|2800.03|2800.03|0
1634136970000|2021-10-13 14:56:10|2800.1|2800.1|2800.16|2800.16|2800.16|2800.16|2800.1|2800.1|0
1634136980000|2021-10-13 14:56:20|2800.23|2800.23|2800.54|2800.54|2800.54|2800.54|2800.23|2800.23|0
1634136990000|2021-10-13 14:56:30|2800.67|2800.67|2800.81|2800.81|2800.81|2800.81|2800.67|2800.67|0
1634137010000|2021-10-13 14:56:50|2800.88|2800.88|2800.89|2800.89|2800.91|2800.91|2800.88|2800.88|0
1634137030000|2021-10-13 14:57:10|2801.18|2801.18|2801.18|2801.18|2801.18|2801.18|2801.18|2801.18|0
1634137050000|2021-10-13 14:57:30|2801.11|2801.11|2801.38|2801.38|2801.38|2801.38|2801.11|2801.11|0
1634137060000|2021-10-13 14:57:40|2801.45|2801.45|2802.12|2802.12|2802.12|2802.12|2801.45|2801.45|0
1634137070000|2021-10-13 14:57:50|2802.22|2802.22|2802.16|2802.16|2802.22|2802.22|2802.16|2802.16|0
1634137080000|2021-10-13 14:58:00|2802.36|2802.36|2802.36|2802.36|2802.36|2802.36|2802.36|2802.36|0
1634137090000|2021-10-13 14:58:10|2802.51|2802.51|2802.67|2802.67|2802.67|2802.67|2802.51|2802.51|0
1634137100000|2021-10-13 14:58:20|2802.71|2802.71|2802.71|2802.71|2802.71|2802.71|2802.71|2802.71|0
1634137110000|2021-10-13 14:58:30|2802.58|2802.58|2802.58|2802.58|2802.58|2802.58|2802.58|2802.58|0
1634137140000|2021-10-13 14:59:00|2802.7|2802.7|2802.9|2802.9|2802.9|2802.9|2802.7|2802.7|0
1634137150000|2021-10-13 14:59:10|2802.97|2802.97|2803.07|2803.07|2803.07|2803.07|2802.89|2802.89|0
1634137160000|2021-10-13 14:59:20|2803.21|2803.21|2803.33|2803.33|2803.35|2803.35|2803.21|2803.21|0
1634137170000|2021-10-13 14:59:30|2803.46|2803.46|2803.7|2803.7|2803.7|2803.7|2803.46|2803.46|0
1634137180000|2021-10-13 14:59:40|2803.85|2803.85|2803.7|2803.7|2803.85|2803.85|2803.7|2803.7|0
1634137190000|2021-10-13 14:59:50|2803.68|2803.68|2803.98|2803.98|2803.98|2803.98|2803.68|2803.68|0
1634137200000|2021-10-13 15:00:00|2804.04|2804.04|2804.61|2804.61|2804.61|2804.61|2804.04|2804.04|0
1634137210000|2021-10-13 15:00:10|2804.64|2804.64|2804.68|2804.68|2804.71|2804.71|2804.64|2804.64|0
1634137220000|2021-10-13 15:00:20|2804.73|2804.73|2804.87|2804.87|2804.87|2804.87|2804.73|2804.73|0
1634137230000|2021-10-13 15:00:30|2804.95|2804.95|2805.05|2805.05|2805.05|2805.05|2804.95|2804.95|0
1634137240000|2021-10-13 15:00:40|2805.11|2805.11|2805.11|2805.11|2805.11|2805.11|2805.11|2805.11|0
1634137250000|2021-10-13 15:00:50|2804.75|2804.75|2804.88|2804.88|2804.88|2804.88|2804.75|2804.75|0
1634137260000|2021-10-13 15:01:00|2804.93|2804.93|2804.99|2804.99|2805.1|2805.1|2804.93|2804.93|0
1634137290000|2021-10-13 15:01:30|2805.06|2805.06|2805.21|2805.21|2805.21|2805.21|2805.06|2805.06|0
1634137300000|2021-10-13 15:01:40|2805.15|2805.15|2805.15|2805.15|2805.15|2805.15|2805.15|2805.15|0
1634137310000|2021-10-13 15:01:50|2805.19|2805.19|2805.19|2805.19|2805.19|2805.19|2805.19|2805.19|0
1634137320000|2021-10-13 15:02:00|2805.04|2805.04|2805.04|2805.04|2805.04|2805.04|2805.04|2805.04|0
1634137330000|2021-10-13 15:02:10|2804.97|2804.97|2804.42|2804.42|2804.97|2804.97|2804.42|2804.42|0
1634137340000|2021-10-13 15:02:20|2804.28|2804.28|2804.26|2804.26|2804.28|2804.28|2804.26|2804.26|0
1634137360000|2021-10-13 15:02:40|2804.22|2804.22|2804.22|2804.22|2804.26|2804.26|2804.22|2804.22|0
1634137370000|2021-10-13 15:02:50|2804.08|2804.08|2804.33|2804.33|2804.48|2804.48|2804.08|2804.08|0
1634137380000|2021-10-13 15:03:00|2804.19|2804.19|2804.44|2804.44|2804.44|2804.44|2804.19|2804.19|0
1634137390000|2021-10-13 15:03:10|2804.5|2804.5|2804.48|2804.48|2804.5|2804.5|2804.48|2804.48|0
1634137400000|2021-10-13 15:03:20|2804.34|2804.34|2804.02|2804.02|2804.34|2804.34|2804.02|2804.02|0
1634137410000|2021-10-13 15:03:30|2803.97|2803.97|2803.97|2803.97|2803.97|2803.97|2803.97|2803.97|0
1634137420000|2021-10-13 15:03:40|2803.93|2803.93|2803.93|2803.93|2804.05|2804.05|2803.93|2803.93|0
1634137430000|2021-10-13 15:03:50|2803.86|2803.86|2803.86|2803.86|2803.86|2803.86|2803.86|2803.86|0
1634137450000|2021-10-13 15:04:10|2803.99|2803.99|2804.31|2804.31|2804.31|2804.31|2803.99|2803.99|0
1634137460000|2021-10-13 15:04:20|2804.12|2804.12|2804.5|2804.5|2804.5|2804.5|2804.12|2804.12|0
1634137470000|2021-10-13 15:04:30|2804.55|2804.55|2804.6|2804.6|2804.76|2804.76|2804.55|2804.55|0
1634137480000|2021-10-13 15:04:40|2804.66|2804.66|2805.14|2805.14|2805.14|2805.14|2804.42|2804.42|0
1634137490000|2021-10-13 15:04:50|2805.29|2805.29|2805.15|2805.15|2805.46|2805.46|2805.15|2805.15|0
1634137500000|2021-10-13 15:05:00|2805.29|2805.29|2805.61|2805.61|2805.64|2805.64|2805.29|2805.29|0
1634137510000|2021-10-13 15:05:10|2805.71|2805.71|2805.1|2805.1|2805.71|2805.71|2805.1|2805.1|0
1634137520000|2021-10-13 15:05:20|2804.98|2804.98|2805.18|2805.18|2805.18|2805.18|2804.92|2804.92|0
1634137530000|2021-10-13 15:05:30|2805.08|2805.08|2804.85|2804.85|2805.08|2805.08|2804.85|2804.85|0
1634137540000|2021-10-13 15:05:40|2804.56|2804.56|2804.36|2804.36|2804.56|2804.56|2804.36|2804.36|0
1634137550000|2021-10-13 15:05:50|2804.5|2804.5|2804.91|2804.91|2804.91|2804.91|2804.5|2804.5|0
1634137560000|2021-10-13 15:06:00|2804.87|2804.87|2805.22|2805.22|2805.22|2805.22|2804.87|2804.87|0
1634137570000|2021-10-13 15:06:10|2805.33|2805.33|2805.38|2805.38|2805.38|2805.38|2805.22|2805.22|0
1634137590000|2021-10-13 15:06:30|2805.5|2805.5|2805.49|2805.49|2805.5|2805.5|2805.49|2805.49|0
1634137600000|2021-10-13 15:06:40|2805.45|2805.45|2805.49|2805.49|2805.51|2805.51|2805.45|2805.45|0
1634137620000|2021-10-13 15:07:00|2805.47|2805.47|2805.3|2805.3|2805.47|2805.47|2805.25|2805.25|0
1634137630000|2021-10-13 15:07:10|2805.24|2805.24|2805.24|2805.24|2805.24|2805.24|2805.24|2805.24|0
1634137640000|2021-10-13 15:07:20|2805.2|2805.2|2805.2|2805.2|2805.2|2805.2|2805.2|2805.2|0
1634137670000|2021-10-13 15:07:50|2805.31|2805.31|2805.43|2805.43|2805.43|2805.43|2805.31|2805.31|0
1634137690000|2021-10-13 15:08:10|2805.53|2805.53|2805.53|2805.53|2805.53|2805.53|2805.53|2805.53|0
1634137700000|2021-10-13 15:08:20|2805.65|2805.65|2805.72|2805.72|2805.77|2805.77|2805.65|2805.65|0
1634137710000|2021-10-13 15:08:30|2805.6|2805.6|2805.63|2805.63|2805.7|2805.7|2805.6|2805.6|0
1634137720000|2021-10-13 15:08:40|2805.69|2805.69|2805.76|2805.76|2805.76|2805.76|2805.69|2805.69|0
1634137730000|2021-10-13 15:08:50|2805.7|2805.7|2805.7|2805.7|2805.7|2805.7|2805.7|2805.7|0
1634137740000|2021-10-13 15:09:00|2805.73|2805.73|2805.73|2805.73|2805.73|2805.73|2805.73|2805.73|0
1634137750000|2021-10-13 15:09:10|2805.75|2805.75|2805.77|2805.77|2805.77|2805.77|2805.75|2805.75|0
1634137760000|2021-10-13 15:09:20|2805.47|2805.47|2805.46|2805.46|2805.47|2805.47|2805.39|2805.39|0
1634137770000|2021-10-13 15:09:30|2805.49|2805.49|2806.05|2806.05|2806.05|2806.05|2805.49|2805.49|0
1634137790000|2021-10-13 15:09:50|2806.01|2806.01|2806.01|2806.01|2806.01|2806.01|2806.01|2806.01|0
1634137810000|2021-10-13 15:10:10|2805.89|2805.89|2804.66|2804.66|2805.89|2805.89|2804.66|2804.66|0
1634137820000|2021-10-13 15:10:20|2804.54|2804.54|2804.48|2804.48|2804.68|2804.68|2804.48|2804.48|0
1634137840000|2021-10-13 15:10:40|2804.77|2804.77|2804.57|2804.57|2804.77|2804.77|2804.57|2804.57|0
1634137850000|2021-10-13 15:10:50|2804.7|2804.7|2804.7|2804.7|2804.7|2804.7|2804.7|2804.7|0
1634137860000|2021-10-13 15:11:00|2804.66|2804.66|2804.72|2804.72|2804.84|2804.84|2804.66|2804.66|0
1634137870000|2021-10-13 15:11:10|2804.79|2804.79|2804.72|2804.72|2804.79|2804.79|2804.69|2804.69|0
1634137880000|2021-10-13 15:11:20|2804.66|2804.66|2804.66|2804.66|2804.66|2804.66|2804.66|2804.66|0
1634137890000|2021-10-13 15:11:30|2804.59|2804.59|2804.59|2804.59|2804.59|2804.59|2804.59|2804.59|0
1634137900000|2021-10-13 15:11:40|2804.94|2804.94|2805.09|2805.09|2805.19|2805.19|2804.94|2804.94|0
1634137920000|2021-10-13 15:12:00|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|0
1634137930000|2021-10-13 15:12:10|2805.09|2805.09|2804.78|2804.78|2805.09|2805.09|2804.78|2804.78|0
1634137940000|2021-10-13 15:12:20|2805.25|2805.25|2805.25|2805.25|2805.25|2805.25|2805.11|2805.11|0
1634137950000|2021-10-13 15:12:30|2805.23|2805.23|2805.11|2805.11|2805.23|2805.23|2805.11|2805.11|0
1634137960000|2021-10-13 15:12:40|2805.01|2805.01|2805.45|2805.45|2805.45|2805.45|2805.01|2805.01|0
1634137970000|2021-10-13 15:12:50|2805.51|2805.51|2805.63|2805.63|2805.63|2805.63|2805.51|2805.51|0
1634137990000|2021-10-13 15:13:10|2805.69|2805.69|2805.69|2805.69|2805.69|2805.69|2805.69|2805.69|0
1634138000000|2021-10-13 15:13:20|2805.64|2805.64|2805.78|2805.78|2805.78|2805.78|2805.64|2805.64|0
1634138010000|2021-10-13 15:13:30|2805.85|2805.85|2805.65|2805.65|2805.85|2805.85|2805.65|2805.65|0
1634138020000|2021-10-13 15:13:40|2805.59|2805.59|2805.59|2805.59|2805.59|2805.59|2805.59|2805.59|0
1634138050000|2021-10-13 15:14:10|2805.48|2805.48|2805.37|2805.37|2805.48|2805.48|2805.37|2805.37|0
1634138060000|2021-10-13 15:14:20|2805.33|2805.33|2805.33|2805.33|2805.33|2805.33|2805.33|2805.33|0
1634138070000|2021-10-13 15:14:30|2805.26|2805.26|2805.2|2805.2|2805.26|2805.26|2805.2|2805.2|0
1634138080000|2021-10-13 15:14:40|2805.08|2805.08|2805.08|2805.08|2805.08|2805.08|2805.08|2805.08|0
1634138100000|2021-10-13 15:15:00|2805.06|2805.06|2805.26|2805.26|2805.26|2805.26|2805.06|2805.06|0
1634138110000|2021-10-13 15:15:10|2805.3|2805.3|2805.61|2805.61|2805.61|2805.61|2805.3|2805.3|0
1634138120000|2021-10-13 15:15:20|2805.66|2805.66|2806.03|2806.03|2806.03|2806.03|2805.66|2805.66|0
1634138130000|2021-10-13 15:15:30|2806.18|2806.18|2806.75|2806.75|2806.82|2806.82|2806.18|2806.18|0
1634138140000|2021-10-13 15:15:40|2806.71|2806.71|2806.92|2806.92|2806.92|2806.92|2806.71|2806.71|0
1634138160000|2021-10-13 15:16:00|2806.97|2806.97|2806.52|2806.52|2806.97|2806.97|2806.52|2806.52|0
1634138170000|2021-10-13 15:16:10|2806.46|2806.46|2806.23|2806.23|2806.46|2806.46|2806.21|2806.21|0
1634138180000|2021-10-13 15:16:20|2806.35|2806.35|2806.35|2806.35|2806.35|2806.35|2806.35|2806.35|0
1634138190000|2021-10-13 15:16:30|2806.23|2806.23|2806.44|2806.44|2806.48|2806.48|2806.23|2806.23|0
1634138200000|2021-10-13 15:16:40|2806.5|2806.5|2806.5|2806.5|2806.5|2806.5|2806.5|2806.5|0
1634138210000|2021-10-13 15:16:50|2806.44|2806.44|2806.57|2806.57|2806.57|2806.57|2806.44|2806.44|0
1634138220000|2021-10-13 15:17:00|2806.52|2806.52|2806.69|2806.69|2806.69|2806.69|2806.52|2806.52|0
1634138230000|2021-10-13 15:17:10|2806.74|2806.74|2806.84|2806.84|2806.84|2806.84|2806.7|2806.7|0
1634138240000|2021-10-13 15:17:20|2806.99|2806.99|2806.99|2806.99|2806.99|2806.99|2806.99|2806.99|0
1634138260000|2021-10-13 15:17:40|2806.88|2806.88|2806.93|2806.93|2806.93|2806.93|2806.88|2806.88|0
1634138270000|2021-10-13 15:17:50|2806.87|2806.87|2806.87|2806.87|2806.87|2806.87|2806.87|2806.87|0
1634138280000|2021-10-13 15:18:00|2806.93|2806.93|2806.72|2806.72|2806.93|2806.93|2806.72|2806.72|0
1634138290000|2021-10-13 15:18:10|2806.9|2806.9|2806.9|2806.9|2806.9|2806.9|2806.9|2806.9|0
1634138300000|2021-10-13 15:18:20|2806.86|2806.86|2806.82|2806.82|2806.86|2806.86|2806.82|2806.82|0
1634138310000|2021-10-13 15:18:30|2806.77|2806.77|2806.44|2806.44|2806.77|2806.77|2806.44|2806.44|0
1634138320000|2021-10-13 15:18:40|2806.39|2806.39|2806|2806|2806.39|2806.39|2806|2806|0
1634138330000|2021-10-13 15:18:50|2806.12|2806.12|2806.12|2806.12|2806.12|2806.12|2806.12|2806.12|0
1634138340000|2021-10-13 15:19:00|2806.07|2806.07|2805.94|2805.94|2806.22|2806.22|2805.94|2805.94|0
1634138360000|2021-10-13 15:19:20|2805.96|2805.96|2806.06|2806.06|2806.06|2806.06|2805.96|2805.96|0
1634138370000|2021-10-13 15:19:30|2805.89|2805.89|2805.89|2805.89|2805.89|2805.89|2805.89|2805.89|0
1634138390000|2021-10-13 15:19:50|2805.77|2805.77|2805.62|2805.62|2805.77|2805.77|2805.62|2805.62|0
1634138400000|2021-10-13 15:20:00|2805.58|2805.58|2805.56|2805.56|2805.58|2805.58|2805.52|2805.52|0
1634138410000|2021-10-13 15:20:10|2805.61|2805.61|2805.65|2805.65|2805.65|2805.65|2805.61|2805.61|0
1634138420000|2021-10-13 15:20:20|2805.72|2805.72|2805.72|2805.72|2805.72|2805.72|2805.72|2805.72|0
1634138440000|2021-10-13 15:20:40|2805.57|2805.57|2805.57|2805.57|2805.57|2805.57|2805.57|2805.57|0
1634138460000|2021-10-13 15:21:00|2805.55|2805.55|2805.37|2805.37|2805.55|2805.55|2805.16|2805.16|0
1634138470000|2021-10-13 15:21:10|2805.41|2805.41|2805.66|2805.66|2805.66|2805.66|2805.41|2805.41|0
1634138480000|2021-10-13 15:21:20|2805.79|2805.79|2805.83|2805.83|2805.93|2805.93|2805.78|2805.78|0
1634138490000|2021-10-13 15:21:30|2805.87|2805.87|2805.93|2805.93|2805.93|2805.93|2805.87|2805.87|0
1634138500000|2021-10-13 15:21:40|2805.82|2805.82|2805.77|2805.77|2805.82|2805.82|2805.77|2805.77|0
1634138510000|2021-10-13 15:21:50|2805.83|2805.83|2805.83|2805.83|2805.83|2805.83|2805.83|2805.83|0
1634138540000|2021-10-13 15:22:20|2805.78|2805.78|2805.83|2805.83|2805.83|2805.83|2805.78|2805.78|0
1634138550000|2021-10-13 15:22:30|2805.9|2805.9|2805.96|2805.96|2805.96|2805.96|2805.9|2805.9|0
1634138560000|2021-10-13 15:22:40|2806.21|2806.21|2806.19|2806.19|2806.25|2806.25|2806.19|2806.19|0
1634138570000|2021-10-13 15:22:50|2806.25|2806.25|2806.25|2806.25|2806.25|2806.25|2806.25|2806.25|0
1634138580000|2021-10-13 15:23:00|2806.21|2806.21|2806.27|2806.27|2806.27|2806.27|2806.21|2806.21|0
1634138590000|2021-10-13 15:23:10|2806.03|2806.03|2806.27|2806.27|2806.27|2806.27|2806.03|2806.03|0
1634138600000|2021-10-13 15:23:20|2806.12|2806.12|2805.89|2805.89|2806.12|2806.12|2805.89|2805.89|0
1634138610000|2021-10-13 15:23:30|2805.95|2805.95|2806.01|2806.01|2806.01|2806.01|2805.89|2805.89|0
1634138620000|2021-10-13 15:23:40|2805.94|2805.94|2806.14|2806.14|2806.14|2806.14|2805.94|2805.94|0
1634138630000|2021-10-13 15:23:50|2806.28|2806.28|2806.35|2806.35|2806.35|2806.35|2806.28|2806.28|0
1634138640000|2021-10-13 15:24:00|2806.33|2806.33|2806.61|2806.61|2806.61|2806.61|2806.31|2806.31|0
1634138650000|2021-10-13 15:24:10|2806.63|2806.63|2806.56|2806.56|2806.63|2806.63|2806.56|2806.56|0
1634138660000|2021-10-13 15:24:20|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|0
1634138670000|2021-10-13 15:24:30|2806.42|2806.42|2806.42|2806.42|2806.42|2806.42|2806.42|2806.42|0
1634138680000|2021-10-13 15:24:40|2806.48|2806.48|2806.54|2806.54|2806.54|2806.54|2806.48|2806.48|0
1634138690000|2021-10-13 15:24:50|2806.58|2806.58|2806.64|2806.64|2806.64|2806.64|2806.58|2806.58|0
1634138700000|2021-10-13 15:25:00|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|0
1634138710000|2021-10-13 15:25:10|2806.55|2806.55|2806.58|2806.58|2806.76|2806.76|2806.55|2806.55|0
1634138720000|2021-10-13 15:25:20|2806.46|2806.46|2806.4|2806.4|2806.46|2806.46|2806.35|2806.35|0
1634138730000|2021-10-13 15:25:30|2806.45|2806.45|2806.44|2806.44|2806.52|2806.52|2806.38|2806.38|0
1634138740000|2021-10-13 15:25:40|2806.3|2806.3|2806.3|2806.3|2806.3|2806.3|2806.3|2806.3|0
1634138750000|2021-10-13 15:25:50|2806.12|2806.12|2805.93|2805.93|2806.12|2806.12|2805.93|2805.93|0
1634138760000|2021-10-13 15:26:00|2805.97|2805.97|2805.97|2805.97|2805.97|2805.97|2805.91|2805.91|0
1634138770000|2021-10-13 15:26:10|2805.85|2805.85|2805.91|2805.91|2805.97|2805.97|2805.85|2805.85|0
1634138780000|2021-10-13 15:26:20|2805.85|2805.85|2805.91|2805.91|2805.91|2805.91|2805.85|2805.85|0
1634138790000|2021-10-13 15:26:30|2805.79|2805.79|2805.72|2805.72|2805.79|2805.79|2805.72|2805.72|0
1634138800000|2021-10-13 15:26:40|2805.57|2805.57|2805.51|2805.51|2805.57|2805.57|2805.47|2805.47|0
1634138810000|2021-10-13 15:26:50|2805.38|2805.38|2805.16|2805.16|2805.38|2805.38|2805.16|2805.16|0
1634138820000|2021-10-13 15:27:00|2805.05|2805.05|2805.05|2805.05|2805.05|2805.05|2805.05|2805.05|0
1634138830000|2021-10-13 15:27:10|2804.91|2804.91|2804.93|2804.93|2804.93|2804.93|2804.86|2804.86|0
1634138840000|2021-10-13 15:27:20|2804.82|2804.82|2804.88|2804.88|2804.88|2804.88|2804.76|2804.76|0
1634138850000|2021-10-13 15:27:30|2805.03|2805.03|2805.34|2805.34|2805.34|2805.34|2805.03|2805.03|0
1634138860000|2021-10-13 15:27:40|2805.29|2805.29|2804.84|2804.84|2805.29|2805.29|2804.84|2804.84|0
1634138870000|2021-10-13 15:27:50|2804.8|2804.8|2804.91|2804.91|2804.91|2804.91|2804.8|2804.8|0
1634138880000|2021-10-13 15:28:00|2805.02|2805.02|2805.02|2805.02|2805.07|2805.07|2804.92|2804.92|0
1634138900000|2021-10-13 15:28:20|2805.12|2805.12|2805.22|2805.22|2805.22|2805.22|2805.02|2805.02|0
1634138910000|2021-10-13 15:28:30|2805.29|2805.29|2805.26|2805.26|2805.34|2805.34|2805.16|2805.16|0
1634138920000|2021-10-13 15:28:40|2805.32|2805.32|2805.27|2805.27|2805.32|2805.32|2805.27|2805.27|0
1634138930000|2021-10-13 15:28:50|2805.23|2805.23|2805.16|2805.16|2805.23|2805.23|2805.14|2805.14|0
1634138940000|2021-10-13 15:29:00|2805.05|2805.05|2804.77|2804.77|2805.05|2805.05|2804.71|2804.71|0
1634138950000|2021-10-13 15:29:10|2804.7|2804.7|2804.91|2804.91|2805.14|2805.14|2804.7|2804.7|0
1634138960000|2021-10-13 15:29:20|2805.05|2805.05|2805|2805|2805.1|2805.1|2804.84|2804.84|0
1634138970000|2021-10-13 15:29:30|2805.18|2805.18|2804.96|2804.96|2805.29|2805.29|2804.82|2804.82|0
1634138980000|2021-10-13 15:29:40|2804.85|2804.85|2804.64|2804.64|2804.92|2804.92|2804.51|2804.51|0
1634138990000|2021-10-13 15:29:50|2804.7|2804.7|2804.6|2804.6|2805.21|2805.21|2804.55|2804.55|0
1634195700000|2021-10-14 07:15:00|2814.02|2814.02|2814.45|2814.45|2814.45|2814.45|2814.02|2814.02|0
1634195710000|2021-10-14 07:15:10|2814.55|2814.55|2815.65|2815.65|2815.65|2815.65|2814.55|2814.55|0
1634195720000|2021-10-14 07:15:20|2815.67|2815.67|2816.28|2816.28|2816.28|2816.28|2815.67|2815.67|0
1634195730000|2021-10-14 07:15:30|2816.56|2816.56|2817.21|2817.21|2817.21|2817.21|2816.56|2816.56|0
1634195740000|2021-10-14 07:15:40|2817.34|2817.34|2816.59|2816.59|2817.34|2817.34|2816.46|2816.46|0
1634195750000|2021-10-14 07:15:50|2816.53|2816.53|2817.15|2817.15|2817.41|2817.41|2816.53|2816.53|0
1634195760000|2021-10-14 07:16:00|2817.35|2817.35|2817.5|2817.5|2817.63|2817.63|2817.27|2817.27|0
1634195770000|2021-10-14 07:16:10|2817.63|2817.63|2817.67|2817.67|2817.99|2817.99|2817.53|2817.53|0
1634195780000|2021-10-14 07:16:20|2817.8|2817.8|2818.24|2818.24|2818.24|2818.24|2817.8|2817.8|0
1634195790000|2021-10-14 07:16:30|2818.37|2818.37|2818.17|2818.17|2818.37|2818.37|2818.06|2818.06|0
1634195800000|2021-10-14 07:16:40|2818.28|2818.28|2818.28|2818.28|2818.28|2818.28|2818.28|2818.28|0
1634195810000|2021-10-14 07:16:50|2818.15|2818.15|2817.71|2817.71|2818.15|2818.15|2817.71|2817.71|0
1634195820000|2021-10-14 07:17:00|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|0
1634195830000|2021-10-14 07:17:10|2818.05|2818.05|2817.76|2817.76|2818.05|2818.05|2817.76|2817.76|0
1634195840000|2021-10-14 07:17:20|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|0
1634195870000|2021-10-14 07:17:50|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|0
1634195880000|2021-10-14 07:18:00|2818.12|2818.12|2818.45|2818.45|2818.45|2818.45|2818.12|2818.12|0
1634195890000|2021-10-14 07:18:10|2818.24|2818.24|2818.31|2818.31|2818.31|2818.31|2818.01|2818.01|0
1634195900000|2021-10-14 07:18:20|2817.99|2817.99|2817.94|2817.94|2818.22|2818.22|2817.81|2817.81|0
1634195910000|2021-10-14 07:18:30|2817.88|2817.88|2817.94|2817.94|2818.07|2818.07|2817.88|2817.88|0
1634195920000|2021-10-14 07:18:40|2817.8|2817.8|2817.67|2817.67|2817.8|2817.8|2817.67|2817.67|0
1634195930000|2021-10-14 07:18:50|2817.15|2817.15|2817.11|2817.11|2817.25|2817.25|2817.11|2817.11|0
1634195940000|2021-10-14 07:19:00|2816.99|2816.99|2817.39|2817.39|2817.52|2817.52|2816.99|2816.99|0
1634195950000|2021-10-14 07:19:10|2817.52|2817.52|2817.45|2817.45|2817.52|2817.52|2817.45|2817.45|0
1634195970000|2021-10-14 07:19:30|2817.51|2817.51|2817.51|2817.51|2817.51|2817.51|2817.51|2817.51|0
1634195980000|2021-10-14 07:19:40|2817.75|2817.75|2818.44|2818.44|2818.44|2818.44|2817.75|2817.75|0
1634195990000|2021-10-14 07:19:50|2818.58|2818.58|2818.58|2818.58|2818.58|2818.58|2818.58|2818.58|0
1634196010000|2021-10-14 07:20:10|2818.78|2818.78|2818.65|2818.65|2818.78|2818.78|2818.65|2818.65|0
1634196020000|2021-10-14 07:20:20|2818.54|2818.54|2818.54|2818.54|2818.54|2818.54|2818.54|2818.54|0
1634196030000|2021-10-14 07:20:30|2818.34|2818.34|2818.61|2818.61|2818.63|2818.63|2818.34|2818.34|0
1634196040000|2021-10-14 07:20:40|2818.66|2818.66|2818.13|2818.13|2818.66|2818.66|2818.13|2818.13|0
1634196050000|2021-10-14 07:20:50|2817.93|2817.93|2818|2818|2818.07|2818.07|2817.93|2817.93|0
1634196060000|2021-10-14 07:21:00|2817.89|2817.89|2817.36|2817.36|2817.89|2817.89|2817.36|2817.36|0
1634196070000|2021-10-14 07:21:10|2817.32|2817.32|2817.32|2817.32|2817.38|2817.38|2817.32|2817.32|0
1634196080000|2021-10-14 07:21:20|2817.25|2817.25|2817.17|2817.17|2817.25|2817.25|2817.01|2817.01|0
1634196090000|2021-10-14 07:21:30|2817.04|2817.04|2816.73|2816.73|2817.1|2817.1|2816.64|2816.64|0
1634196100000|2021-10-14 07:21:40|2816.86|2816.86|2816.73|2816.73|2816.86|2816.86|2816.73|2816.73|0
1634196110000|2021-10-14 07:21:50|2816.59|2816.59|2816.59|2816.59|2816.59|2816.59|2816.59|2816.59|0
1634196120000|2021-10-14 07:22:00|2816.7|2816.7|2816.5|2816.5|2816.7|2816.7|2816.5|2816.5|0
1634196130000|2021-10-14 07:22:10|2816.65|2816.65|2816.79|2816.79|2816.79|2816.79|2816.65|2816.65|0
1634196140000|2021-10-14 07:22:20|2816.6|2816.6|2816.6|2816.6|2816.6|2816.6|2816.6|2816.6|0
1634196150000|2021-10-14 07:22:30|2816.39|2816.39|2816.39|2816.39|2816.39|2816.39|2816.39|2816.39|0
1634196170000|2021-10-14 07:22:50|2816.68|2816.68|2816.42|2816.42|2816.75|2816.75|2816.42|2816.42|0
1634196180000|2021-10-14 07:23:00|2816.37|2816.37|2816.37|2816.37|2816.37|2816.37|2816.37|2816.37|0
1634196190000|2021-10-14 07:23:10|2816.29|2816.29|2816.29|2816.29|2816.29|2816.29|2816.29|2816.29|0
1634196200000|2021-10-14 07:23:20|2816.39|2816.39|2816.54|2816.54|2816.54|2816.54|2816.39|2816.39|0
1634196210000|2021-10-14 07:23:30|2816.5|2816.5|2816.63|2816.63|2816.63|2816.63|2816.5|2816.5|0
1634196240000|2021-10-14 07:24:00|2816.86|2816.86|2816.86|2816.86|2816.86|2816.86|2816.86|2816.86|0
1634196250000|2021-10-14 07:24:10|2816.73|2816.73|2816.73|2816.73|2816.73|2816.73|2816.73|2816.73|0
1634196260000|2021-10-14 07:24:20|2816.67|2816.67|2816.67|2816.67|2816.67|2816.67|2816.67|2816.67|0
1634196270000|2021-10-14 07:24:30|2816.8|2816.8|2816.92|2816.92|2816.92|2816.92|2816.74|2816.74|0
1634196280000|2021-10-14 07:24:40|2816.99|2816.99|2817.12|2817.12|2817.23|2817.23|2816.99|2816.99|0
1634196290000|2021-10-14 07:24:50|2817.55|2817.55|2818.09|2818.09|2818.34|2818.34|2817.55|2817.55|0
1634196300000|2021-10-14 07:25:00|2817.88|2817.88|2817.7|2817.7|2817.89|2817.89|2817.67|2817.67|0
1634196310000|2021-10-14 07:25:10|2817.83|2817.83|2818.72|2818.72|2818.72|2818.72|2817.83|2817.83|0
1634196320000|2021-10-14 07:25:20|2818.79|2818.79|2818.69|2818.69|2818.79|2818.79|2818.69|2818.69|0
1634196330000|2021-10-14 07:25:30|2818.72|2818.72|2818.45|2818.45|2818.76|2818.76|2818.45|2818.45|0
1634196340000|2021-10-14 07:25:40|2818.21|2818.21|2818.21|2818.21|2818.21|2818.21|2818.1|2818.1|0
1634196350000|2021-10-14 07:25:50|2818.07|2818.07|2818.57|2818.57|2818.57|2818.57|2818.07|2818.07|0
1634196360000|2021-10-14 07:26:00|2818.77|2818.77|2818.06|2818.06|2818.88|2818.88|2818.06|2818.06|0
1634196370000|2021-10-14 07:26:10|2818.03|2818.03|2818.03|2818.03|2818.03|2818.03|2818.03|2818.03|0
1634196380000|2021-10-14 07:26:20|2817.9|2817.9|2817.76|2817.76|2817.9|2817.9|2817.76|2817.76|0
1634196400000|2021-10-14 07:26:40|2817.61|2817.61|2817.54|2817.54|2817.61|2817.61|2817.54|2817.54|0
1634196410000|2021-10-14 07:26:50|2817.48|2817.48|2817.41|2817.41|2817.48|2817.48|2817.41|2817.41|0
1634196420000|2021-10-14 07:27:00|2817.54|2817.54|2817.35|2817.35|2817.54|2817.54|2817.35|2817.35|0
1634196430000|2021-10-14 07:27:10|2817.55|2817.55|2817.18|2817.18|2817.55|2817.55|2817.18|2817.18|0
1634196440000|2021-10-14 07:27:20|2817.24|2817.24|2817.24|2817.24|2817.24|2817.24|2817.24|2817.24|0
1634196450000|2021-10-14 07:27:30|2817.09|2817.09|2817.09|2817.09|2817.09|2817.09|2817.09|2817.09|0
1634196460000|2021-10-14 07:27:40|2817.05|2817.05|2817.05|2817.05|2817.05|2817.05|2817.05|2817.05|0
1634196470000|2021-10-14 07:27:50|2816.56|2816.56|2816.43|2816.43|2816.56|2816.56|2816.43|2816.43|0
1634196480000|2021-10-14 07:28:00|2816.56|2816.56|2816.85|2816.85|2816.85|2816.85|2816.56|2816.56|0
1634196500000|2021-10-14 07:28:20|2817.04|2817.04|2817.04|2817.04|2817.04|2817.04|2817.04|2817.04|0
1634196510000|2021-10-14 07:28:30|2816.85|2816.85|2816.85|2816.85|2816.85|2816.85|2816.85|2816.85|0
1634196520000|2021-10-14 07:28:40|2816.78|2816.78|2816.78|2816.78|2816.78|2816.78|2816.78|2816.78|0
1634196540000|2021-10-14 07:29:00|2816.38|2816.38|2815.68|2815.68|2816.38|2816.38|2815.64|2815.64|0
1634196550000|2021-10-14 07:29:10|2815.54|2815.54|2815.29|2815.29|2815.62|2815.62|2815.29|2815.29|0
1634196560000|2021-10-14 07:29:20|2815.56|2815.56|2815.56|2815.56|2815.56|2815.56|2815.56|2815.56|0
1634196570000|2021-10-14 07:29:30|2815.85|2815.85|2815.85|2815.85|2815.85|2815.85|2815.85|2815.85|0
1634196580000|2021-10-14 07:29:40|2815.91|2815.91|2815.91|2815.91|2815.91|2815.91|2815.91|2815.91|0
1634196590000|2021-10-14 07:29:50|2815.85|2815.85|2815.57|2815.57|2815.85|2815.85|2815.45|2815.45|0
1634196600000|2021-10-14 07:30:00|2815.37|2815.37|2813.49|2813.49|2815.37|2815.37|2813.49|2813.49|0
1634196610000|2021-10-14 07:30:10|2813.29|2813.29|2813.16|2813.16|2813.29|2813.29|2813.16|2813.16|0
1634196620000|2021-10-14 07:30:20|2812.83|2812.83|2813.81|2813.81|2813.87|2813.87|2812.83|2812.83|0
1634196630000|2021-10-14 07:30:30|2813.88|2813.88|2813.7|2813.7|2813.88|2813.88|2813.57|2813.57|0
1634196640000|2021-10-14 07:30:40|2813.85|2813.85|2813.68|2813.68|2813.85|2813.85|2813.68|2813.68|0
1634196650000|2021-10-14 07:30:50|2813.43|2813.43|2813.32|2813.32|2813.43|2813.43|2813.32|2813.32|0
1634196660000|2021-10-14 07:31:00|2813.49|2813.49|2813.57|2813.57|2813.57|2813.57|2813.44|2813.44|0
1634196670000|2021-10-14 07:31:10|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|0
1634196700000|2021-10-14 07:31:40|2813.01|2813.01|2812.68|2812.68|2813.01|2813.01|2812.68|2812.68|0
1634196710000|2021-10-14 07:31:50|2812.7|2812.7|2812.62|2812.62|2812.7|2812.7|2812.62|2812.62|0
1634196720000|2021-10-14 07:32:00|2812.69|2812.69|2812.13|2812.13|2812.69|2812.69|2811.93|2811.93|0
1634196730000|2021-10-14 07:32:10|2812.25|2812.25|2812.38|2812.38|2812.38|2812.38|2812.25|2812.25|0
1634196740000|2021-10-14 07:32:20|2812.51|2812.51|2811.97|2811.97|2812.51|2812.51|2811.97|2811.97|0
1634196750000|2021-10-14 07:32:30|2811.77|2811.77|2810.45|2810.45|2811.77|2811.77|2810.45|2810.45|0
1634196760000|2021-10-14 07:32:40|2810.34|2810.34|2810.34|2810.34|2810.34|2810.34|2810.34|2810.34|0
1634196770000|2021-10-14 07:32:50|2810.44|2810.44|2810.44|2810.44|2810.44|2810.44|2810.44|2810.44|0
1634196780000|2021-10-14 07:33:00|2810.31|2810.31|2809.04|2809.04|2810.31|2810.31|2808.9|2808.9|0
1634196790000|2021-10-14 07:33:10|2809.19|2809.19|2809.17|2809.17|2809.19|2809.19|2809.07|2809.07|0
1634196800000|2021-10-14 07:33:20|2808.89|2808.89|2808.36|2808.36|2808.89|2808.89|2808.36|2808.36|0
1634196810000|2021-10-14 07:33:30|2808.19|2808.19|2807.83|2807.83|2808.19|2808.19|2807.83|2807.83|0
1634196820000|2021-10-14 07:33:40|2807.63|2807.63|2807.63|2807.63|2807.63|2807.63|2807.63|2807.63|0
1634196830000|2021-10-14 07:33:50|2807.7|2807.7|2807.7|2807.7|2807.7|2807.7|2807.7|2807.7|0
1634196840000|2021-10-14 07:34:00|2807.83|2807.83|2808.12|2808.12|2808.12|2808.12|2807.83|2807.83|0
1634196850000|2021-10-14 07:34:10|2808.32|2808.32|2808.32|2808.32|2808.32|2808.32|2808.32|2808.32|0
1634196860000|2021-10-14 07:34:20|2808.25|2808.25|2808.25|2808.25|2808.25|2808.25|2808.25|2808.25|0
1634196880000|2021-10-14 07:34:40|2807.88|2807.88|2808.01|2808.01|2808.01|2808.01|2807.88|2807.88|0
1634196890000|2021-10-14 07:34:50|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|0
1634196900000|2021-10-14 07:35:00|2808.18|2808.18|2807.95|2807.95|2808.24|2808.24|2807.95|2807.95|0
1634196910000|2021-10-14 07:35:10|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|0
1634196920000|2021-10-14 07:35:20|2807.75|2807.75|2807.75|2807.75|2807.75|2807.75|2807.75|2807.75|0
1634196930000|2021-10-14 07:35:30|2807.9|2807.9|2807.9|2807.9|2807.9|2807.9|2807.9|2807.9|0
1634196940000|2021-10-14 07:35:40|2808.03|2808.03|2808.03|2808.03|2808.03|2808.03|2808.03|2808.03|0
1634196950000|2021-10-14 07:35:50|2807.97|2807.97|2808.03|2808.03|2808.03|2808.03|2807.97|2807.97|0
1634196960000|2021-10-14 07:36:00|2807.85|2807.85|2807.12|2807.12|2807.85|2807.85|2806.99|2806.99|0
1634196970000|2021-10-14 07:36:10|2806.69|2806.69|2807.01|2807.01|2807.01|2807.01|2806.41|2806.41|0
1634196980000|2021-10-14 07:36:20|2807.08|2807.08|2806.98|2806.98|2807.08|2807.08|2806.98|2806.98|0
1634196990000|2021-10-14 07:36:30|2806.92|2806.92|2807.02|2807.02|2807.02|2807.02|2806.78|2806.78|0
1634197000000|2021-10-14 07:36:40|2806.9|2806.9|2807.23|2807.23|2807.23|2807.23|2806.9|2806.9|0
1634197010000|2021-10-14 07:36:50|2807.36|2807.36|2807.39|2807.39|2807.39|2807.39|2807.22|2807.22|0
1634197020000|2021-10-14 07:37:00|2807.33|2807.33|2807.33|2807.33|2807.33|2807.33|2807.33|2807.33|0
1634197040000|2021-10-14 07:37:20|2807.75|2807.75|2807.75|2807.75|2807.75|2807.75|2807.75|2807.75|0
1634197050000|2021-10-14 07:37:30|2808.04|2808.04|2807.75|2807.75|2808.04|2808.04|2807.75|2807.75|0
1634197060000|2021-10-14 07:37:40|2807.61|2807.61|2807.01|2807.01|2807.61|2807.61|2807.01|2807.01|0
1634197070000|2021-10-14 07:37:50|2807.07|2807.07|2807.07|2807.07|2807.07|2807.07|2806.93|2806.93|0
1634197080000|2021-10-14 07:38:00|2807.21|2807.21|2807.42|2807.42|2807.42|2807.42|2807.21|2807.21|0
1634197090000|2021-10-14 07:38:10|2807.62|2807.62|2807.73|2807.73|2807.73|2807.73|2807.62|2807.62|0
1634197100000|2021-10-14 07:38:20|2807.11|2807.11|2807.21|2807.21|2807.21|2807.21|2807.11|2807.11|0
1634197110000|2021-10-14 07:38:30|2806.99|2806.99|2806.99|2806.99|2806.99|2806.99|2806.99|2806.99|0
1634197120000|2021-10-14 07:38:40|2806.79|2806.79|2806.79|2806.79|2806.79|2806.79|2806.79|2806.79|0
1634197130000|2021-10-14 07:38:50|2806.65|2806.65|2806.65|2806.65|2806.65|2806.65|2806.65|2806.65|0
1634197140000|2021-10-14 07:39:00|2806.53|2806.53|2807.04|2807.04|2807.04|2807.04|2806.53|2806.53|0
1634197160000|2021-10-14 07:39:20|2807.17|2807.17|2807.3|2807.3|2807.47|2807.47|2807.17|2807.17|0
1634197180000|2021-10-14 07:39:40|2807.01|2807.01|2806.98|2806.98|2807.06|2807.06|2806.86|2806.86|0
1634197190000|2021-10-14 07:39:50|2806.83|2806.83|2806.83|2806.83|2806.83|2806.83|2806.83|2806.83|0
1634197200000|2021-10-14 07:40:00|2806.69|2806.69|2806.4|2806.4|2806.69|2806.69|2806.4|2806.4|0
1634197210000|2021-10-14 07:40:10|2806.29|2806.29|2806.68|2806.68|2806.68|2806.68|2806.29|2806.29|0
1634197220000|2021-10-14 07:40:20|2806.95|2806.95|2806.72|2806.72|2807.01|2807.01|2806.72|2806.72|0
1634197230000|2021-10-14 07:40:30|2806.55|2806.55|2806.55|2806.55|2806.55|2806.55|2806.55|2806.55|0
1634197240000|2021-10-14 07:40:40|2806.7|2806.7|2806.53|2806.53|2806.7|2806.7|2806.53|2806.53|0
1634197250000|2021-10-14 07:40:50|2806.61|2806.61|2806.74|2806.74|2806.74|2806.74|2806.61|2806.61|0
1634197260000|2021-10-14 07:41:00|2806.89|2806.89|2807.08|2807.08|2807.08|2807.08|2806.69|2806.69|0
1634197270000|2021-10-14 07:41:10|2807.03|2807.03|2807.1|2807.1|2807.1|2807.1|2807.03|2807.03|0
1634197320000|2021-10-14 07:42:00|2807.39|2807.39|2807.94|2807.94|2807.96|2807.96|2807.1|2807.1|0
1634197330000|2021-10-14 07:42:10|2807.76|2807.76|2808.12|2808.12|2808.19|2808.19|2807.76|2807.76|0
1634197380000|2021-10-14 07:43:00|2807.51|2807.51|2807.58|2807.58|2807.58|2807.58|2807.51|2807.51|0
1634197410000|2021-10-14 07:43:30|2807.79|2807.79|2808.21|2808.21|2808.21|2808.21|2807.79|2807.79|0
1634197430000|2021-10-14 07:43:50|2808.01|2808.01|2808.15|2808.15|2808.29|2808.29|2808.01|2808.01|0
1634197440000|2021-10-14 07:44:00|2808.32|2808.32|2808.25|2808.25|2808.39|2808.39|2808.25|2808.25|0
1634197450000|2021-10-14 07:44:10|2808.19|2808.19|2808.19|2808.19|2808.19|2808.19|2808.19|2808.19|0
1634197460000|2021-10-14 07:44:20|2808.16|2808.16|2808.16|2808.16|2808.16|2808.16|2808.16|2808.16|0
1634197470000|2021-10-14 07:44:30|2808.3|2808.3|2808.3|2808.3|2808.3|2808.3|2808.3|2808.3|0
1634197480000|2021-10-14 07:44:40|2808.59|2808.59|2808.59|2808.59|2808.59|2808.59|2808.59|2808.59|0
1634197500000|2021-10-14 07:45:00|2808.7|2808.7|2808.83|2808.83|2808.83|2808.83|2808.7|2808.7|0
1634197510000|2021-10-14 07:45:10|2808.94|2808.94|2809|2809|2809.06|2809.06|2808.94|2808.94|0
1634197520000|2021-10-14 07:45:20|2808.98|2808.98|2809.08|2809.08|2809.11|2809.11|2808.87|2808.87|0
1634197530000|2021-10-14 07:45:30|2808.93|2808.93|2808.19|2808.19|2808.93|2808.93|2808.04|2808.04|0
1634197540000|2021-10-14 07:45:40|2808.07|2808.07|2808.02|2808.02|2808.07|2808.07|2808.02|2808.02|0
1634197550000|2021-10-14 07:45:50|2808.07|2808.07|2808.07|2808.07|2808.07|2808.07|2808.07|2808.07|0
1634197560000|2021-10-14 07:46:00|2808|2808|2808.24|2808.24|2808.24|2808.24|2808|2808|0
1634197570000|2021-10-14 07:46:10|2808.23|2808.23|2808.23|2808.23|2808.23|2808.23|2808.23|2808.23|0
1634197580000|2021-10-14 07:46:20|2808.12|2808.12|2808.12|2808.12|2808.12|2808.12|2808.12|2808.12|0
1634197610000|2021-10-14 07:46:50|2808.01|2808.01|2808.01|2808.01|2808.01|2808.01|2808.01|2808.01|0
1634197620000|2021-10-14 07:47:00|2807.77|2807.77|2807.77|2807.77|2807.77|2807.77|2807.77|2807.77|0
1634197630000|2021-10-14 07:47:10|2807.64|2807.64|2808.16|2808.16|2808.27|2808.27|2807.64|2807.64|0
1634197650000|2021-10-14 07:47:30|2808.23|2808.23|2808.03|2808.03|2808.35|2808.35|2808.03|2808.03|0
1634197660000|2021-10-14 07:47:40|2807.85|2807.85|2807.98|2807.98|2807.98|2807.98|2807.85|2807.85|0
1634197680000|2021-10-14 07:48:00|2808.12|2808.12|2808.08|2808.08|2808.34|2808.34|2808.08|2808.08|0
1634197690000|2021-10-14 07:48:10|2808.18|2808.18|2809.76|2809.76|2809.82|2809.82|2808.18|2808.18|0
1634197700000|2021-10-14 07:48:20|2809.7|2809.7|2809.75|2809.75|2809.82|2809.82|2809.7|2809.7|0
1634197710000|2021-10-14 07:48:30|2809.85|2809.85|2809.75|2809.75|2809.85|2809.85|2809.75|2809.75|0
1634197720000|2021-10-14 07:48:40|2809.89|2809.89|2809.93|2809.93|2810|2810|2809.83|2809.83|0
1634197730000|2021-10-14 07:48:50|2809.8|2809.8|2809.8|2809.8|2809.95|2809.95|2809.8|2809.8|0
1634197740000|2021-10-14 07:49:00|2809.86|2809.86|2809.69|2809.69|2810.13|2810.13|2809.69|2809.69|0
1634197750000|2021-10-14 07:49:10|2809.52|2809.52|2808.85|2808.85|2809.52|2809.52|2808.85|2808.85|0
1634197760000|2021-10-14 07:49:20|2808.92|2808.92|2809.05|2809.05|2809.05|2809.05|2808.92|2808.92|0
1634197790000|2021-10-14 07:49:50|2809.16|2809.16|2809.61|2809.61|2809.61|2809.61|2809.16|2809.16|0
1634197810000|2021-10-14 07:50:10|2809.54|2809.54|2809.62|2809.62|2809.68|2809.68|2809.54|2809.54|0
1634197820000|2021-10-14 07:50:20|2809.76|2809.76|2809.76|2809.76|2809.76|2809.76|2809.76|2809.76|0
1634197830000|2021-10-14 07:50:30|2809.64|2809.64|2809.64|2809.64|2809.64|2809.64|2809.64|2809.64|0
1634197840000|2021-10-14 07:50:40|2809.7|2809.7|2809.75|2809.75|2809.75|2809.75|2809.7|2809.7|0
1634197860000|2021-10-14 07:51:00|2809.87|2809.87|2810.29|2810.29|2810.29|2810.29|2809.87|2809.87|0
1634197870000|2021-10-14 07:51:10|2810.43|2810.43|2810.43|2810.43|2810.43|2810.43|2810.43|2810.43|0
1634197880000|2021-10-14 07:51:20|2810.3|2810.3|2810.22|2810.22|2810.37|2810.37|2810.17|2810.17|0
1634197890000|2021-10-14 07:51:30|2810.16|2810.16|2810.09|2810.09|2810.22|2810.22|2810.09|2810.09|0
1634197900000|2021-10-14 07:51:40|2810.22|2810.22|2810.29|2810.29|2810.29|2810.29|2810.22|2810.22|0
1634197910000|2021-10-14 07:51:50|2810.17|2810.17|2809.88|2809.88|2810.17|2810.17|2809.77|2809.77|0
1634197920000|2021-10-14 07:52:00|2810.01|2810.01|2810.21|2810.21|2810.21|2810.21|2810.01|2810.01|0
1634197930000|2021-10-14 07:52:10|2810.04|2810.04|2810.04|2810.04|2810.04|2810.04|2810.04|2810.04|0
1634197950000|2021-10-14 07:52:30|2810.3|2810.3|2810.37|2810.37|2810.37|2810.37|2810.3|2810.3|0
1634197960000|2021-10-14 07:52:40|2810.24|2810.24|2810.24|2810.24|2810.24|2810.24|2810.24|2810.24|0
1634197970000|2021-10-14 07:52:50|2810.41|2810.41|2810.41|2810.41|2810.41|2810.41|2810.41|2810.41|0
1634197980000|2021-10-14 07:53:00|2810.13|2810.13|2809.84|2809.84|2810.13|2810.13|2809.69|2809.69|0
1634197990000|2021-10-14 07:53:10|2809.71|2809.71|2809.93|2809.93|2809.93|2809.93|2809.64|2809.64|0
1634198000000|2021-10-14 07:53:20|2809.8|2809.8|2809.72|2809.72|2809.94|2809.94|2809.58|2809.58|0
1634198010000|2021-10-14 07:53:30|2809.59|2809.59|2809.59|2809.59|2809.59|2809.59|2809.59|2809.59|0
1634198020000|2021-10-14 07:53:40|2809.49|2809.49|2809.24|2809.24|2809.49|2809.49|2809.24|2809.24|0
1634198060000|2021-10-14 07:54:20|2809.1|2809.1|2809.23|2809.23|2809.3|2809.3|2809.1|2809.1|0
1634198080000|2021-10-14 07:54:40|2809.38|2809.38|2810.19|2810.19|2810.19|2810.19|2809.38|2809.38|0
1634198090000|2021-10-14 07:54:50|2810.25|2810.25|2810.25|2810.25|2810.25|2810.25|2810.25|2810.25|0
1634198100000|2021-10-14 07:55:00|2810.38|2810.38|2810.54|2810.54|2810.54|2810.54|2810.23|2810.23|0
1634198110000|2021-10-14 07:55:10|2810.65|2810.65|2810.52|2810.52|2810.65|2810.65|2810.52|2810.52|0
1634198120000|2021-10-14 07:55:20|2810.57|2810.57|2811.02|2811.02|2811.02|2811.02|2810.57|2810.57|0
1634198130000|2021-10-14 07:55:30|2810.91|2810.91|2810.91|2810.91|2810.91|2810.91|2810.91|2810.91|0
1634198140000|2021-10-14 07:55:40|2810.8|2810.8|2810.83|2810.83|2810.97|2810.97|2810.8|2810.8|0
1634198150000|2021-10-14 07:55:50|2810.7|2810.7|2810.7|2810.7|2810.7|2810.7|2810.7|2810.7|0
1634198160000|2021-10-14 07:56:00|2810.57|2810.57|2809.92|2809.92|2810.57|2810.57|2809.92|2809.92|0
1634198170000|2021-10-14 07:56:10|2809.96|2809.96|2809.96|2809.96|2809.96|2809.96|2809.96|2809.96|0
1634198180000|2021-10-14 07:56:20|2809.89|2809.89|2809.82|2809.82|2810.01|2810.01|2809.82|2809.82|0
1634198190000|2021-10-14 07:56:30|2809.86|2809.86|2809.86|2809.86|2809.86|2809.86|2809.86|2809.86|0
1634198200000|2021-10-14 07:56:40|2810.06|2810.06|2810.06|2810.06|2810.06|2810.06|2810.06|2810.06|0
1634198210000|2021-10-14 07:56:50|2810|2810|2810|2810|2810|2810|2810|2810|0
1634198220000|2021-10-14 07:57:00|2809.85|2809.85|2809.7|2809.7|2809.85|2809.85|2809.7|2809.7|0
1634198230000|2021-10-14 07:57:10|2809.77|2809.77|2809.7|2809.7|2809.77|2809.77|2809.7|2809.7|0
1634198250000|2021-10-14 07:57:30|2809.82|2809.82|2809.89|2809.89|2809.89|2809.89|2809.82|2809.82|0
1634198270000|2021-10-14 07:57:50|2809.94|2809.94|2809.63|2809.63|2809.94|2809.94|2809.63|2809.63|0
1634198290000|2021-10-14 07:58:10|2809.76|2809.76|2809.38|2809.38|2809.76|2809.76|2809.38|2809.38|0
1634198300000|2021-10-14 07:58:20|2809.3|2809.3|2809.19|2809.19|2809.3|2809.3|2809.19|2809.19|0
1634198310000|2021-10-14 07:58:30|2809.15|2809.15|2809.23|2809.23|2809.23|2809.23|2809.15|2809.15|0
1634198320000|2021-10-14 07:58:40|2809.13|2809.13|2809|2809|2809.13|2809.13|2809|2809|0
1634198330000|2021-10-14 07:58:50|2808.9|2808.9|2808.71|2808.71|2808.9|2808.9|2808.71|2808.71|0
1634198340000|2021-10-14 07:59:00|2808.63|2808.63|2808.36|2808.36|2808.67|2808.67|2808.36|2808.36|0
1634198350000|2021-10-14 07:59:10|2808.26|2808.26|2808.26|2808.26|2808.26|2808.26|2808.26|2808.26|0
1634198360000|2021-10-14 07:59:20|2808.38|2808.38|2808.32|2808.32|2808.38|2808.38|2808.32|2808.32|0
1634198370000|2021-10-14 07:59:30|2808.08|2808.08|2807.99|2807.99|2808.08|2808.08|2807.99|2807.99|0
1634198390000|2021-10-14 07:59:50|2808.03|2808.03|2808.03|2808.03|2808.03|2808.03|2808.03|2808.03|0
1634198400000|2021-10-14 08:00:00|2808.29|2808.29|2808.22|2808.22|2808.36|2808.36|2808.22|2808.22|0
1634198410000|2021-10-14 08:00:10|2808.2|2808.2|2808.6|2808.6|2808.6|2808.6|2808.2|2808.2|0
1634198420000|2021-10-14 08:00:20|2808.87|2808.87|2808.8|2808.8|2808.87|2808.87|2808.8|2808.8|0
1634198440000|2021-10-14 08:00:40|2809.03|2809.03|2808.96|2808.96|2809.08|2809.08|2808.96|2808.96|0
1634198450000|2021-10-14 08:00:50|2809.07|2809.07|2809.52|2809.52|2809.52|2809.52|2809.07|2809.07|0
1634198480000|2021-10-14 08:01:20|2809.38|2809.38|2809.55|2809.55|2809.84|2809.84|2809.38|2809.38|0
1634198490000|2021-10-14 08:01:30|2809.68|2809.68|2809.6|2809.6|2809.68|2809.68|2809.55|2809.55|0
1634198500000|2021-10-14 08:01:40|2809.67|2809.67|2809.67|2809.67|2809.67|2809.67|2809.67|2809.67|0
1634198510000|2021-10-14 08:01:50|2809.6|2809.6|2810.11|2810.11|2810.11|2810.11|2809.6|2809.6|0
1634198520000|2021-10-14 08:02:00|2810.21|2810.21|2809.88|2809.88|2810.21|2810.21|2809.88|2809.88|0
1634198530000|2021-10-14 08:02:10|2810.03|2810.03|2810.23|2810.23|2810.23|2810.23|2810.03|2810.03|0
1634198540000|2021-10-14 08:02:20|2810.2|2810.2|2810.18|2810.18|2810.2|2810.2|2810.12|2810.12|0
1634198550000|2021-10-14 08:02:30|2810.11|2810.11|2810.06|2810.06|2810.11|2810.11|2810.06|2810.06|0
1634198560000|2021-10-14 08:02:40|2809.91|2809.91|2809.97|2809.97|2809.97|2809.97|2809.91|2809.91|0
1634198570000|2021-10-14 08:02:50|2809.73|2809.73|2809.73|2809.73|2809.73|2809.73|2809.73|2809.73|0
1634198580000|2021-10-14 08:03:00|2809.62|2809.62|2809.38|2809.38|2809.67|2809.67|2809.38|2809.38|0
1634198590000|2021-10-14 08:03:10|2809.23|2809.23|2808.24|2808.24|2809.23|2809.23|2808.24|2808.24|0
1634198600000|2021-10-14 08:03:20|2808.17|2808.17|2808.31|2808.31|2808.31|2808.31|2808.17|2808.17|0
1634198610000|2021-10-14 08:03:30|2808.17|2808.17|2808.17|2808.17|2808.17|2808.17|2808.17|2808.17|0
1634198620000|2021-10-14 08:03:40|2808.3|2808.3|2808.36|2808.36|2808.36|2808.36|2808.3|2808.3|0
1634198630000|2021-10-14 08:03:50|2808.42|2808.42|2808.42|2808.42|2808.42|2808.42|2808.42|2808.42|0
1634198640000|2021-10-14 08:04:00|2808.47|2808.47|2808.74|2808.74|2808.89|2808.89|2808.47|2808.47|0
1634198650000|2021-10-14 08:04:10|2808.88|2808.88|2808.88|2808.88|2808.88|2808.88|2808.88|2808.88|0
1634198690000|2021-10-14 08:04:50|2809.01|2809.01|2808.94|2808.94|2809.01|2809.01|2808.94|2808.94|0
1634198700000|2021-10-14 08:05:00|2809.01|2809.01|2810.02|2810.02|2810.02|2810.02|2809.01|2809.01|0
1634198710000|2021-10-14 08:05:10|2810.17|2810.17|2809.51|2809.51|2810.17|2810.17|2809.45|2809.45|0
1634198720000|2021-10-14 08:05:20|2809.45|2809.45|2809.45|2809.45|2809.45|2809.45|2809.45|2809.45|0
1634198730000|2021-10-14 08:05:30|2809.32|2809.32|2809.32|2809.32|2809.32|2809.32|2809.32|2809.32|0
1634198750000|2021-10-14 08:05:50|2809.44|2809.44|2809.44|2809.44|2809.44|2809.44|2809.44|2809.44|0
1634198760000|2021-10-14 08:06:00|2809.27|2809.27|2808.71|2808.71|2809.27|2809.27|2808.71|2808.71|0
1634198770000|2021-10-14 08:06:10|2808.64|2808.64|2808.02|2808.02|2808.64|2808.64|2808.02|2808.02|0
1634198780000|2021-10-14 08:06:20|2807.72|2807.72|2807.72|2807.72|2807.72|2807.72|2807.72|2807.72|0
1634198790000|2021-10-14 08:06:30|2807.52|2807.52|2807.52|2807.52|2807.52|2807.52|2807.52|2807.52|0
1634198800000|2021-10-14 08:06:40|2807.38|2807.38|2807.38|2807.38|2807.38|2807.38|2807.31|2807.31|0
1634198820000|2021-10-14 08:07:00|2807.41|2807.41|2807.41|2807.41|2807.41|2807.41|2807.41|2807.41|0
1634198830000|2021-10-14 08:07:10|2807.48|2807.48|2807.41|2807.41|2807.48|2807.48|2807.41|2807.41|0
1634198840000|2021-10-14 08:07:20|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|0
1634198850000|2021-10-14 08:07:30|2807.72|2807.72|2808.16|2808.16|2808.16|2808.16|2807.72|2807.72|0
1634198860000|2021-10-14 08:07:40|2808.09|2808.09|2807.96|2807.96|2808.09|2808.09|2807.96|2807.96|0
1634198870000|2021-10-14 08:07:50|2807.9|2807.9|2807.9|2807.9|2807.9|2807.9|2807.9|2807.9|0
1634198880000|2021-10-14 08:08:00|2807.74|2807.74|2807.99|2807.99|2807.99|2807.99|2807.74|2807.74|0
1634198890000|2021-10-14 08:08:10|2808.04|2808.04|2807.96|2807.96|2808.04|2808.04|2807.92|2807.92|0
1634198910000|2021-10-14 08:08:30|2808.17|2808.17|2808.47|2808.47|2808.47|2808.47|2808.17|2808.17|0
1634198920000|2021-10-14 08:08:40|2808.62|2808.62|2808.52|2808.52|2808.69|2808.69|2808.52|2808.52|0
1634198940000|2021-10-14 08:09:00|2808.67|2808.67|2808.46|2808.46|2808.67|2808.67|2808.46|2808.46|0
1634198950000|2021-10-14 08:09:10|2808.61|2808.61|2808.9|2808.9|2808.9|2808.9|2808.61|2808.61|0
1634198960000|2021-10-14 08:09:20|2809.04|2809.04|2808.91|2808.91|2809.04|2809.04|2808.91|2808.91|0
1634198970000|2021-10-14 08:09:30|2809.04|2809.04|2809.04|2809.04|2809.04|2809.04|2809.04|2809.04|0
1634198980000|2021-10-14 08:09:40|2809.18|2809.18|2809.03|2809.03|2809.18|2809.18|2808.97|2808.97|0
1634198990000|2021-10-14 08:09:50|2809.14|2809.14|2809.07|2809.07|2809.14|2809.14|2809.07|2809.07|0
1634199000000|2021-10-14 08:10:00|2809.14|2809.14|2809.15|2809.15|2809.28|2809.28|2809.14|2809.14|0
1634199010000|2021-10-14 08:10:10|2809.05|2809.05|2809.15|2809.15|2809.15|2809.15|2809.05|2809.05|0
1634199020000|2021-10-14 08:10:20|2809.27|2809.27|2809.27|2809.27|2809.27|2809.27|2809.27|2809.27|0
1634199030000|2021-10-14 08:10:30|2809.39|2809.39|2809.5|2809.5|2809.5|2809.5|2809.39|2809.39|0
1634199040000|2021-10-14 08:10:40|2809.37|2809.37|2809.37|2809.37|2809.37|2809.37|2809.37|2809.37|0
1634199050000|2021-10-14 08:10:50|2809.48|2809.48|2809.42|2809.42|2809.53|2809.53|2809.42|2809.42|0
1634199060000|2021-10-14 08:11:00|2809.48|2809.48|2809.48|2809.48|2809.48|2809.48|2809.48|2809.48|0
1634199070000|2021-10-14 08:11:10|2809.54|2809.54|2809.54|2809.54|2809.54|2809.54|2809.54|2809.54|0
1634199080000|2021-10-14 08:11:20|2809.61|2809.61|2809.84|2809.84|2809.84|2809.84|2809.61|2809.61|0
1634199100000|2021-10-14 08:11:40|2810.3|2810.3|2810.28|2810.28|2810.41|2810.41|2810.28|2810.28|0
1634199110000|2021-10-14 08:11:50|2810.21|2810.21|2810.21|2810.21|2810.21|2810.21|2810.21|2810.21|0
1634199120000|2021-10-14 08:12:00|2810.17|2810.17|2810.17|2810.17|2810.17|2810.17|2810.17|2810.17|0
1634199130000|2021-10-14 08:12:10|2810.11|2810.11|2810.11|2810.11|2810.11|2810.11|2810.11|2810.11|0
1634199140000|2021-10-14 08:12:20|2810.31|2810.31|2810.37|2810.37|2810.37|2810.37|2810.31|2810.31|0
1634199170000|2021-10-14 08:12:50|2810.57|2810.57|2810.79|2810.79|2810.79|2810.79|2810.46|2810.46|0
1634199180000|2021-10-14 08:13:00|2810.64|2810.64|2810.74|2810.74|2810.74|2810.74|2810.59|2810.59|0
1634199240000|2021-10-14 08:14:00|2810.3|2810.3|2809.82|2809.82|2810.3|2810.3|2809.82|2809.82|0
1634199250000|2021-10-14 08:14:10|2810.02|2810.02|2810.15|2810.15|2810.15|2810.15|2810.02|2810.02|0
1634199260000|2021-10-14 08:14:20|2809.72|2809.72|2809.99|2809.99|2809.99|2809.99|2809.72|2809.72|0
1634199270000|2021-10-14 08:14:30|2810.12|2810.12|2809.92|2809.92|2810.12|2810.12|2809.92|2809.92|0
1634199290000|2021-10-14 08:14:50|2810.09|2810.09|2810.2|2810.2|2810.2|2810.2|2810.09|2810.09|0
1634199300000|2021-10-14 08:15:00|2810.15|2810.15|2809.89|2809.89|2810.15|2810.15|2809.89|2809.89|0
1634199320000|2021-10-14 08:15:20|2809.77|2809.77|2809.63|2809.63|2809.77|2809.77|2809.63|2809.63|0
1634199330000|2021-10-14 08:15:30|2809.53|2809.53|2809.53|2809.53|2809.53|2809.53|2809.53|2809.53|0
1634199340000|2021-10-14 08:15:40|2809.47|2809.47|2809.29|2809.29|2809.47|2809.47|2809.29|2809.29|0
1634199350000|2021-10-14 08:15:50|2809.23|2809.23|2809.16|2809.16|2809.23|2809.23|2809.16|2809.16|0
1634199360000|2021-10-14 08:16:00|2809.27|2809.27|2808.66|2808.66|2809.27|2809.27|2808.66|2808.66|0
1634199380000|2021-10-14 08:16:20|2808.69|2808.69|2807.8|2807.8|2808.69|2808.69|2807.8|2807.8|0
1634199390000|2021-10-14 08:16:30|2807.58|2807.58|2807.51|2807.51|2807.58|2807.58|2807.51|2807.51|0
1634199400000|2021-10-14 08:16:40|2807.45|2807.45|2807.45|2807.45|2807.51|2807.51|2807.45|2807.45|0
1634199410000|2021-10-14 08:16:50|2807.51|2807.51|2807.58|2807.58|2807.58|2807.58|2807.51|2807.51|0
1634199430000|2021-10-14 08:17:10|2807.71|2807.71|2807.25|2807.25|2807.71|2807.71|2807.25|2807.25|0
1634199440000|2021-10-14 08:17:20|2806.98|2806.98|2806.84|2806.84|2806.98|2806.98|2806.84|2806.84|0
1634199450000|2021-10-14 08:17:30|2806.91|2806.91|2806.76|2806.76|2806.91|2806.91|2806.76|2806.76|0
1634199470000|2021-10-14 08:17:50|2806.66|2806.66|2806.77|2806.77|2806.77|2806.77|2806.66|2806.66|0
1634199480000|2021-10-14 08:18:00|2806.89|2806.89|2806.77|2806.77|2806.89|2806.89|2806.77|2806.77|0
1634199500000|2021-10-14 08:18:20|2806.64|2806.64|2805.86|2805.86|2806.64|2806.64|2805.86|2805.86|0
1634199510000|2021-10-14 08:18:30|2805.53|2805.53|2805.67|2805.67|2805.67|2805.67|2805.47|2805.47|0
1634199520000|2021-10-14 08:18:40|2805.6|2805.6|2804.81|2804.81|2805.6|2805.6|2804.81|2804.81|0
1634199530000|2021-10-14 08:18:50|2804.76|2804.76|2804.65|2804.65|2804.76|2804.76|2804.65|2804.65|0
1634199540000|2021-10-14 08:19:00|2804.48|2804.48|2804.48|2804.48|2804.48|2804.48|2804.48|2804.48|0
1634199560000|2021-10-14 08:19:20|2804.42|2804.42|2803.99|2803.99|2804.42|2804.42|2803.99|2803.99|0
1634199570000|2021-10-14 08:19:30|2803.75|2803.75|2803.75|2803.75|2803.89|2803.89|2803.75|2803.75|0
1634199580000|2021-10-14 08:19:40|2803.81|2803.81|2803.81|2803.81|2803.81|2803.81|2803.81|2803.81|0
1634199590000|2021-10-14 08:19:50|2803.96|2803.96|2803.84|2803.84|2804.1|2804.1|2803.84|2803.84|0
1634199600000|2021-10-14 08:20:00|2804.14|2804.14|2804.5|2804.5|2804.5|2804.5|2804.14|2804.14|0
1634199610000|2021-10-14 08:20:10|2804.46|2804.46|2804.53|2804.53|2804.59|2804.59|2804.46|2804.46|0
1634199620000|2021-10-14 08:20:20|2804.65|2804.65|2804.68|2804.68|2804.68|2804.68|2804.65|2804.65|0
1634199630000|2021-10-14 08:20:30|2804.62|2804.62|2804.62|2804.62|2804.62|2804.62|2804.62|2804.62|0
1634199640000|2021-10-14 08:20:40|2804.69|2804.69|2804.62|2804.62|2804.69|2804.69|2804.62|2804.62|0
1634199650000|2021-10-14 08:20:50|2804.33|2804.33|2803.8|2803.8|2804.33|2804.33|2803.66|2803.66|0
1634199660000|2021-10-14 08:21:00|2803.74|2803.74|2803.74|2803.74|2803.74|2803.74|2803.74|2803.74|0
1634199670000|2021-10-14 08:21:10|2804.15|2804.15|2804.32|2804.32|2804.32|2804.32|2804.15|2804.15|0
1634199700000|2021-10-14 08:21:40|2804.45|2804.45|2804.58|2804.58|2804.66|2804.66|2804.45|2804.45|0
1634199710000|2021-10-14 08:21:50|2804.73|2804.73|2804.72|2804.72|2804.73|2804.73|2804.62|2804.62|0
1634199720000|2021-10-14 08:22:00|2804.67|2804.67|2804.67|2804.67|2804.67|2804.67|2804.67|2804.67|0
1634199730000|2021-10-14 08:22:10|2804.81|2804.81|2804.81|2804.81|2804.81|2804.81|2804.81|2804.81|0
1634199740000|2021-10-14 08:22:20|2805.06|2805.06|2805.54|2805.54|2805.54|2805.54|2805.06|2805.06|0
1634199750000|2021-10-14 08:22:30|2805.64|2805.64|2805.68|2805.68|2805.71|2805.71|2805.64|2805.64|0
1634199760000|2021-10-14 08:22:40|2805.8|2805.8|2805.77|2805.77|2805.8|2805.8|2805.62|2805.62|0
1634199770000|2021-10-14 08:22:50|2805.65|2805.65|2805.75|2805.75|2805.75|2805.75|2805.65|2805.65|0
1634199780000|2021-10-14 08:23:00|2805.61|2805.61|2805.61|2805.61|2805.61|2805.61|2805.55|2805.55|0
1634199790000|2021-10-14 08:23:10|2805.69|2805.69|2805.73|2805.73|2805.73|2805.73|2805.69|2805.69|0
1634199800000|2021-10-14 08:23:20|2805.95|2805.95|2805.89|2805.89|2806.02|2806.02|2805.89|2805.89|0
1634199810000|2021-10-14 08:23:30|2805.95|2805.95|2806.05|2806.05|2806.05|2806.05|2805.79|2805.79|0
1634199820000|2021-10-14 08:23:40|2806.19|2806.19|2806.34|2806.34|2806.34|2806.34|2806.19|2806.19|0
1634199830000|2021-10-14 08:23:50|2806.46|2806.46|2806.59|2806.59|2806.59|2806.59|2806.46|2806.46|0
1634199850000|2021-10-14 08:24:10|2806.66|2806.66|2806.66|2806.66|2806.66|2806.66|2806.66|2806.66|0
1634199880000|2021-10-14 08:24:40|2806.95|2806.95|2807.23|2807.23|2807.23|2807.23|2806.95|2806.95|0
1634199890000|2021-10-14 08:24:50|2807.22|2807.22|2807.28|2807.28|2807.28|2807.28|2807.17|2807.17|0
1634199900000|2021-10-14 08:25:00|2807.26|2807.26|2807.14|2807.14|2807.26|2807.26|2807.14|2807.14|0
1634199910000|2021-10-14 08:25:10|2807.13|2807.13|2807.06|2807.06|2807.13|2807.13|2807.06|2807.06|0
1634199920000|2021-10-14 08:25:20|2807.13|2807.13|2807.13|2807.13|2807.13|2807.13|2807.13|2807.13|0
1634199930000|2021-10-14 08:25:30|2807.06|2807.06|2806.51|2806.51|2807.06|2807.06|2806.51|2806.51|0
1634199960000|2021-10-14 08:26:00|2806.31|2806.31|2806.31|2806.31|2806.31|2806.31|2806.31|2806.31|0
1634199970000|2021-10-14 08:26:10|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|0
1634199980000|2021-10-14 08:26:20|2806.54|2806.54|2806.54|2806.54|2806.54|2806.54|2806.54|2806.54|0
1634199990000|2021-10-14 08:26:30|2806.49|2806.49|2806.36|2806.36|2806.49|2806.49|2806.36|2806.36|0
1634200020000|2021-10-14 08:27:00|2806.23|2806.23|2806.12|2806.12|2806.23|2806.23|2806.12|2806.12|0
1634200040000|2021-10-14 08:27:20|2806.25|2806.25|2806.19|2806.19|2806.25|2806.25|2806.19|2806.19|0
1634200050000|2021-10-14 08:27:30|2805.86|2805.86|2805.93|2805.93|2805.93|2805.93|2805.86|2805.86|0
1634200060000|2021-10-14 08:27:40|2806.1|2806.1|2806.1|2806.1|2806.1|2806.1|2806.1|2806.1|0
1634200070000|2021-10-14 08:27:50|2806.25|2806.25|2806.14|2806.14|2806.25|2806.25|2806.14|2806.14|0
1634200080000|2021-10-14 08:28:00|2806.2|2806.2|2806.56|2806.56|2806.56|2806.56|2806.2|2806.2|0
1634200090000|2021-10-14 08:28:10|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|0
1634200140000|2021-10-14 08:29:00|2806.96|2806.96|2807|2807|2807|2807|2806.89|2806.89|0
1634200160000|2021-10-14 08:29:20|2807.2|2807.2|2807.2|2807.2|2807.2|2807.2|2807.2|2807.2|0
1634200170000|2021-10-14 08:29:30|2807.31|2807.31|2807.31|2807.31|2807.31|2807.31|2807.31|2807.31|0
1634200180000|2021-10-14 08:29:40|2807.42|2807.42|2807.42|2807.42|2807.42|2807.42|2807.42|2807.42|0
1634200190000|2021-10-14 08:29:50|2807.53|2807.53|2808.04|2808.04|2808.04|2808.04|2807.53|2807.53|0
1634200200000|2021-10-14 08:30:00|2808.48|2808.48|2809.36|2809.36|2809.36|2809.36|2808.48|2808.48|0
1634200210000|2021-10-14 08:30:10|2809.46|2809.46|2809.53|2809.53|2809.53|2809.53|2809.46|2809.46|0
1634200220000|2021-10-14 08:30:20|2809.6|2809.6|2809.6|2809.6|2809.6|2809.6|2809.6|2809.6|0
1634200230000|2021-10-14 08:30:30|2810.04|2810.04|2809.52|2809.52|2810.04|2810.04|2809.52|2809.52|0
1634200240000|2021-10-14 08:30:40|2809.4|2809.4|2808.51|2808.51|2809.4|2809.4|2808.51|2808.51|0
1634200250000|2021-10-14 08:30:50|2808.56|2808.56|2808.3|2808.3|2808.56|2808.56|2808.16|2808.16|0
1634200260000|2021-10-14 08:31:00|2808.17|2808.17|2808.67|2808.67|2808.67|2808.67|2808.17|2808.17|0
1634200270000|2021-10-14 08:31:10|2808.72|2808.72|2808.93|2808.93|2808.93|2808.93|2808.71|2808.71|0
1634200280000|2021-10-14 08:31:20|2808.82|2808.82|2808.77|2808.77|2808.82|2808.82|2808.66|2808.66|0
1634200290000|2021-10-14 08:31:30|2809.05|2809.05|2808.93|2808.93|2809.18|2809.18|2808.93|2808.93|0
1634200320000|2021-10-14 08:32:00|2808.49|2808.49|2808.49|2808.49|2808.49|2808.49|2808.49|2808.49|0
1634200340000|2021-10-14 08:32:20|2808.24|2808.24|2808.24|2808.24|2808.24|2808.24|2808.24|2808.24|0
1634200350000|2021-10-14 08:32:30|2808.1|2808.1|2808.06|2808.06|2808.1|2808.1|2808.06|2808.06|0
1634200370000|2021-10-14 08:32:50|2807.93|2807.93|2807.86|2807.86|2807.93|2807.93|2807.86|2807.86|0
1634200390000|2021-10-14 08:33:10|2807.53|2807.53|2807.52|2807.52|2807.58|2807.58|2807.4|2807.4|0
1634200410000|2021-10-14 08:33:30|2807.37|2807.37|2806.9|2806.9|2807.37|2807.37|2806.9|2806.9|0
1634200420000|2021-10-14 08:33:40|2806.65|2806.65|2806.65|2806.65|2806.65|2806.65|2806.65|2806.65|0
1634200430000|2021-10-14 08:33:50|2806.36|2806.36|2806.71|2806.71|2806.71|2806.71|2806.36|2806.36|0
1634200440000|2021-10-14 08:34:00|2806.58|2806.58|2806.69|2806.69|2806.69|2806.69|2806.58|2806.58|0
1634200450000|2021-10-14 08:34:10|2806.83|2806.83|2806.83|2806.83|2806.83|2806.83|2806.83|2806.83|0
1634200460000|2021-10-14 08:34:20|2807|2807|2807|2807|2807|2807|2807|2807|0
1634200470000|2021-10-14 08:34:30|2806.94|2806.94|2807.14|2807.14|2807.14|2807.14|2806.89|2806.89|0
1634200510000|2021-10-14 08:35:10|2807.19|2807.19|2807.7|2807.7|2807.7|2807.7|2807.19|2807.19|0
1634200520000|2021-10-14 08:35:20|2807.75|2807.75|2807.42|2807.42|2807.75|2807.75|2807.29|2807.29|0
1634200530000|2021-10-14 08:35:30|2807.35|2807.35|2807.4|2807.4|2807.4|2807.4|2807.35|2807.35|0
1634200560000|2021-10-14 08:36:00|2807.45|2807.45|2807.69|2807.69|2807.69|2807.69|2807.45|2807.45|0
1634200570000|2021-10-14 08:36:10|2807.8|2807.8|2807.8|2807.8|2807.8|2807.8|2807.8|2807.8|0
1634200580000|2021-10-14 08:36:20|2807.95|2807.95|2807.51|2807.51|2807.95|2807.95|2807.51|2807.51|0
1634200590000|2021-10-14 08:36:30|2807.36|2807.36|2807.64|2807.64|2807.79|2807.79|2807.36|2807.36|0
1634200630000|2021-10-14 08:37:10|2807.68|2807.68|2807.68|2807.68|2807.68|2807.68|2807.68|2807.68|0
1634200640000|2021-10-14 08:37:20|2807.83|2807.83|2807.7|2807.7|2807.83|2807.83|2807.7|2807.7|0
1634200660000|2021-10-14 08:37:40|2807.75|2807.75|2807.75|2807.75|2807.75|2807.75|2807.75|2807.75|0
1634200670000|2021-10-14 08:37:50|2807.88|2807.88|2807.94|2807.94|2807.94|2807.94|2807.88|2807.88|0
1634200680000|2021-10-14 08:38:00|2808.17|2808.17|2808.02|2808.02|2808.17|2808.17|2808.02|2808.02|0
1634200690000|2021-10-14 08:38:10|2807.91|2807.91|2807.97|2807.97|2807.97|2807.97|2807.91|2807.91|0
1634200700000|2021-10-14 08:38:20|2808.04|2808.04|2808.04|2808.04|2808.04|2808.04|2808.04|2808.04|0
1634200710000|2021-10-14 08:38:30|2808.19|2808.19|2808.32|2808.32|2808.32|2808.32|2808.19|2808.19|0
1634200740000|2021-10-14 08:39:00|2808.26|2808.26|2808.26|2808.26|2808.26|2808.26|2808.26|2808.26|0
1634200770000|2021-10-14 08:39:30|2808.4|2808.4|2808.4|2808.4|2808.4|2808.4|2808.4|2808.4|0
1634200800000|2021-10-14 08:40:00|2808.34|2808.34|2808.34|2808.34|2808.34|2808.34|2808.34|2808.34|0
1634200810000|2021-10-14 08:40:10|2808.23|2808.23|2806.92|2806.92|2808.23|2808.23|2806.92|2806.92|0
1634200820000|2021-10-14 08:40:20|2806.87|2806.87|2806.92|2806.92|2806.92|2806.92|2806.87|2806.87|0
1634200840000|2021-10-14 08:40:40|2806.61|2806.61|2806.44|2806.44|2806.61|2806.61|2806.44|2806.44|0
1634200850000|2021-10-14 08:40:50|2806.56|2806.56|2806.56|2806.56|2806.56|2806.56|2806.56|2806.56|0
1634200860000|2021-10-14 08:41:00|2806.23|2806.23|2806.23|2806.23|2806.23|2806.23|2806.23|2806.23|0
1634200870000|2021-10-14 08:41:10|2806.28|2806.28|2806.34|2806.34|2806.41|2806.41|2806.28|2806.28|0
1634200880000|2021-10-14 08:41:20|2806.48|2806.48|2806.54|2806.54|2806.54|2806.54|2806.48|2806.48|0
1634200890000|2021-10-14 08:41:30|2806.6|2806.6|2806.6|2806.6|2806.6|2806.6|2806.6|2806.6|0
1634200900000|2021-10-14 08:41:40|2806.67|2806.67|2806.67|2806.67|2806.67|2806.67|2806.67|2806.67|0
1634200910000|2021-10-14 08:41:50|2806.8|2806.8|2807.11|2807.11|2807.11|2807.11|2806.8|2806.8|0
1634200920000|2021-10-14 08:42:00|2807.33|2807.33|2807.33|2807.33|2807.33|2807.33|2807.33|2807.33|0
1634200940000|2021-10-14 08:42:20|2807.39|2807.39|2807.44|2807.44|2807.44|2807.44|2807.39|2807.39|0
1634200960000|2021-10-14 08:42:40|2807.56|2807.56|2807.56|2807.56|2807.56|2807.56|2807.56|2807.56|0
1634200980000|2021-10-14 08:43:00|2807.69|2807.69|2807.69|2807.69|2807.69|2807.69|2807.69|2807.69|0
1634201000000|2021-10-14 08:43:20|2807.91|2807.91|2807.91|2807.91|2807.91|2807.91|2807.91|2807.91|0
1634201010000|2021-10-14 08:43:30|2807.87|2807.87|2807.87|2807.87|2807.87|2807.87|2807.87|2807.87|0
1634201050000|2021-10-14 08:44:10|2807.7|2807.7|2807.64|2807.64|2807.7|2807.7|2807.64|2807.64|0
1634201060000|2021-10-14 08:44:20|2807.79|2807.79|2807.79|2807.79|2807.79|2807.79|2807.79|2807.79|0
1634201070000|2021-10-14 08:44:30|2807.85|2807.85|2807.72|2807.72|2807.85|2807.85|2807.72|2807.72|0
1634201080000|2021-10-14 08:44:40|2807.69|2807.69|2807.69|2807.69|2807.69|2807.69|2807.69|2807.69|0
1634201090000|2021-10-14 08:44:50|2807.62|2807.62|2807.69|2807.69|2807.75|2807.75|2807.62|2807.62|0
1634201100000|2021-10-14 08:45:00|2807.62|2807.62|2807.62|2807.62|2807.62|2807.62|2807.62|2807.62|0
1634201120000|2021-10-14 08:45:20|2807.69|2807.69|2807.75|2807.75|2807.75|2807.75|2807.69|2807.69|0
1634201130000|2021-10-14 08:45:30|2807.72|2807.72|2807.72|2807.72|2807.72|2807.72|2807.72|2807.72|0
1634201150000|2021-10-14 08:45:50|2807.78|2807.78|2807.89|2807.89|2807.89|2807.89|2807.78|2807.78|0
1634201160000|2021-10-14 08:46:00|2807.78|2807.78|2807.87|2807.87|2807.87|2807.87|2807.72|2807.72|0
1634201170000|2021-10-14 08:46:10|2807.81|2807.81|2807.7|2807.7|2807.81|2807.81|2807.7|2807.7|0
1634201180000|2021-10-14 08:46:20|2807.59|2807.59|2807.59|2807.59|2807.59|2807.59|2807.59|2807.59|0
1634201190000|2021-10-14 08:46:30|2807.44|2807.44|2805.89|2805.89|2807.44|2807.44|2805.87|2805.87|0
1634201200000|2021-10-14 08:46:40|2805.74|2805.74|2805.43|2805.43|2807.21|2807.21|2805.3|2805.3|0
1634201210000|2021-10-14 08:46:50|2805.72|2805.72|2805.87|2805.87|2806.02|2806.02|2805.72|2805.72|0
1634201220000|2021-10-14 08:47:00|2806.02|2806.02|2806.17|2806.17|2806.46|2806.46|2806.02|2806.02|0
1634201230000|2021-10-14 08:47:10|2806.09|2806.09|2805.82|2805.82|2806.09|2806.09|2805.82|2805.82|0
1634201250000|2021-10-14 08:47:30|2806.11|2806.11|2806.11|2806.11|2806.11|2806.11|2806.11|2806.11|0
1634201260000|2021-10-14 08:47:40|2806.2|2806.2|2806.2|2806.2|2806.2|2806.2|2806.2|2806.2|0
1634201270000|2021-10-14 08:47:50|2806.05|2806.05|2806.11|2806.11|2806.11|2806.11|2806.05|2806.05|0
1634201280000|2021-10-14 08:48:00|2806.17|2806.17|2805.72|2805.72|2806.17|2806.17|2805.58|2805.58|0
1634201320000|2021-10-14 08:48:40|2805.61|2805.61|2805.67|2805.67|2805.67|2805.67|2805.61|2805.61|0
1634201340000|2021-10-14 08:49:00|2805.74|2805.74|2805.67|2805.67|2805.74|2805.74|2805.67|2805.67|0
1634201350000|2021-10-14 08:49:10|2805.61|2805.61|2805.83|2805.83|2805.9|2805.9|2805.61|2805.61|0
1634201360000|2021-10-14 08:49:20|2805.71|2805.71|2805.58|2805.58|2805.71|2805.71|2805.58|2805.58|0
1634201370000|2021-10-14 08:49:30|2805.46|2805.46|2805.47|2805.47|2805.47|2805.47|2805.41|2805.41|0
1634201380000|2021-10-14 08:49:40|2805.61|2805.61|2805.61|2805.61|2805.61|2805.61|2805.61|2805.61|0
1634201400000|2021-10-14 08:50:00|2805.46|2805.46|2805.03|2805.03|2805.46|2805.46|2805.03|2805.03|0
1634201420000|2021-10-14 08:50:20|2805.07|2805.07|2805.44|2805.44|2805.5|2805.5|2805.07|2805.07|0
1634201430000|2021-10-14 08:50:30|2805.46|2805.46|2805.33|2805.33|2805.46|2805.46|2805.33|2805.33|0
1634201440000|2021-10-14 08:50:40|2805.44|2805.44|2805.57|2805.57|2805.57|2805.57|2805.44|2805.44|0
1634201450000|2021-10-14 08:50:50|2805.72|2805.72|2805.72|2805.72|2805.72|2805.72|2805.72|2805.72|0
1634201460000|2021-10-14 08:51:00|2805.84|2805.84|2805.7|2805.7|2805.84|2805.84|2805.7|2805.7|0
1634201480000|2021-10-14 08:51:20|2805.82|2805.82|2805.82|2805.82|2805.82|2805.82|2805.82|2805.82|0
1634201490000|2021-10-14 08:51:30|2806.02|2806.02|2805.89|2805.89|2806.02|2806.02|2805.89|2805.89|0
1634201520000|2021-10-14 08:52:00|2806.04|2806.04|2806.04|2806.04|2806.04|2806.04|2806.04|2806.04|0
1634201530000|2021-10-14 08:52:10|2805.97|2805.97|2805.97|2805.97|2805.97|2805.97|2805.97|2805.97|0
1634201540000|2021-10-14 08:52:20|2806.08|2806.08|2806.08|2806.08|2806.08|2806.08|2806.08|2806.08|0
1634201550000|2021-10-14 08:52:30|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|0
1634201570000|2021-10-14 08:52:50|2806|2806|2806|2806|2806|2806|2806|2806|0
1634201590000|2021-10-14 08:53:10|2805.7|2805.7|2805.7|2805.7|2805.7|2805.7|2805.7|2805.7|0
1634201600000|2021-10-14 08:53:20|2805.56|2805.56|2805.56|2805.56|2805.56|2805.56|2805.56|2805.56|0
1634201610000|2021-10-14 08:53:30|2805.44|2805.44|2805.56|2805.56|2805.56|2805.56|2805.44|2805.44|0
1634201630000|2021-10-14 08:53:50|2805.44|2805.44|2805.44|2805.44|2805.44|2805.44|2805.44|2805.44|0
1634201640000|2021-10-14 08:54:00|2805.3|2805.3|2805.3|2805.3|2805.3|2805.3|2805.3|2805.3|0
1634201660000|2021-10-14 08:54:20|2805.25|2805.25|2805.79|2805.79|2805.79|2805.79|2805.25|2805.25|0
1634201690000|2021-10-14 08:54:50|2805.71|2805.71|2805.44|2805.44|2805.71|2805.71|2805.44|2805.44|0
1634201700000|2021-10-14 08:55:00|2805.37|2805.37|2805.37|2805.37|2805.37|2805.37|2805.37|2805.37|0
1634201710000|2021-10-14 08:55:10|2805.67|2805.67|2806.96|2806.96|2806.96|2806.96|2805.67|2805.67|0
1634201720000|2021-10-14 08:55:20|2806.84|2806.84|2807.07|2807.07|2807.07|2807.07|2806.84|2806.84|0
1634201730000|2021-10-14 08:55:30|2806.65|2806.65|2806.45|2806.45|2806.65|2806.65|2806.45|2806.45|0
1634201740000|2021-10-14 08:55:40|2806.52|2806.52|2806.36|2806.36|2806.52|2806.52|2806.16|2806.16|0
1634201750000|2021-10-14 08:55:50|2806.3|2806.3|2806.23|2806.23|2806.3|2806.3|2806.23|2806.23|0
1634201760000|2021-10-14 08:56:00|2806.17|2806.17|2805.88|2805.88|2806.17|2806.17|2805.88|2805.88|0
1634201800000|2021-10-14 08:56:40|2805.76|2805.76|2805.88|2805.88|2805.88|2805.88|2805.76|2805.76|0
1634201820000|2021-10-14 08:57:00|2805.81|2805.81|2805.81|2805.81|2805.81|2805.81|2805.81|2805.81|0
1634201850000|2021-10-14 08:57:30|2805.95|2805.95|2806.31|2806.31|2806.31|2806.31|2805.95|2805.95|0
1634201860000|2021-10-14 08:57:40|2806.5|2806.5|2806.56|2806.56|2806.56|2806.56|2806.39|2806.39|0
1634201880000|2021-10-14 08:58:00|2806.6|2806.6|2806.6|2806.6|2806.73|2806.73|2806.6|2806.6|0
1634201890000|2021-10-14 08:58:10|2806.66|2806.66|2806.94|2806.94|2806.94|2806.94|2806.66|2806.66|0
1634201900000|2021-10-14 08:58:20|2806.88|2806.88|2806.94|2806.94|2806.94|2806.94|2806.88|2806.88|0
1634201910000|2021-10-14 08:58:30|2806.99|2806.99|2806.99|2806.99|2806.99|2806.99|2806.99|2806.99|0
1634201920000|2021-10-14 08:58:40|2806.93|2806.93|2806.86|2806.86|2806.93|2806.93|2806.86|2806.86|0
1634201930000|2021-10-14 08:58:50|2806.8|2806.8|2806.52|2806.52|2806.8|2806.8|2806.52|2806.52|0
1634201940000|2021-10-14 08:59:00|2806.81|2806.81|2807.25|2807.25|2807.25|2807.25|2806.81|2806.81|0
1634201960000|2021-10-14 08:59:20|2807.29|2807.29|2807.29|2807.29|2807.29|2807.29|2807.29|2807.29|0
1634201970000|2021-10-14 08:59:30|2807.52|2807.52|2807.52|2807.52|2807.52|2807.52|2807.52|2807.52|0
1634201980000|2021-10-14 08:59:40|2807.57|2807.57|2808|2808|2808|2808|2807.57|2807.57|0
1634202000000|2021-10-14 09:00:00|2807.89|2807.89|2807.89|2807.89|2807.89|2807.89|2807.89|2807.89|0
1634202010000|2021-10-14 09:00:10|2807.96|2807.96|2807.96|2807.96|2808.1|2808.1|2807.96|2807.96|0
1634202020000|2021-10-14 09:00:20|2808.2|2808.2|2808.2|2808.2|2808.2|2808.2|2808.2|2808.2|0
1634202050000|2021-10-14 09:00:50|2808.32|2808.32|2808.32|2808.32|2808.32|2808.32|2808.32|2808.32|0
1634202060000|2021-10-14 09:01:00|2808.36|2808.36|2808.64|2808.64|2808.69|2808.69|2808.36|2808.36|0
1634202070000|2021-10-14 09:01:10|2808.77|2808.77|2808.96|2808.96|2808.96|2808.96|2808.77|2808.77|0
1634202080000|2021-10-14 09:01:20|2808.9|2808.9|2808.9|2808.9|2808.9|2808.9|2808.9|2808.9|0
1634202090000|2021-10-14 09:01:30|2808.78|2808.78|2808.9|2808.9|2808.9|2808.9|2808.78|2808.78|0
1634202120000|2021-10-14 09:02:00|2809.01|2809.01|2809.01|2809.01|2809.01|2809.01|2809.01|2809.01|0
1634202130000|2021-10-14 09:02:10|2808.95|2808.95|2809.13|2809.13|2809.13|2809.13|2808.95|2808.95|0
1634202140000|2021-10-14 09:02:20|2809.07|2809.07|2809.56|2809.56|2809.56|2809.56|2809.07|2809.07|0
1634202150000|2021-10-14 09:02:30|2809.62|2809.62|2809.62|2809.62|2809.62|2809.62|2809.62|2809.62|0
1634202210000|2021-10-14 09:03:30|2809.83|2809.83|2809.65|2809.65|2809.92|2809.92|2809.65|2809.65|0
1634202220000|2021-10-14 09:03:40|2809.61|2809.61|2809.54|2809.54|2809.61|2809.61|2809.54|2809.54|0
1634202230000|2021-10-14 09:03:50|2809.85|2809.85|2809.89|2809.89|2809.89|2809.89|2809.75|2809.75|0
1634202240000|2021-10-14 09:04:00|2809.83|2809.83|2809.46|2809.46|2809.95|2809.95|2809.46|2809.46|0
1634202250000|2021-10-14 09:04:10|2809.34|2809.34|2809.49|2809.49|2809.49|2809.49|2809.34|2809.34|0
1634202260000|2021-10-14 09:04:20|2809.42|2809.42|2809.12|2809.12|2809.42|2809.42|2809.12|2809.12|0
1634202270000|2021-10-14 09:04:30|2809.18|2809.18|2809.12|2809.12|2809.18|2809.18|2809.12|2809.12|0
1634202290000|2021-10-14 09:04:50|2809.06|2809.06|2808.89|2808.89|2809.06|2809.06|2808.89|2808.89|0
1634202300000|2021-10-14 09:05:00|2808.96|2808.96|2808.96|2808.96|2808.96|2808.96|2808.96|2808.96|0
1634202350000|2021-10-14 09:05:50|2809.02|2809.02|2809.29|2809.29|2809.35|2809.35|2809.02|2809.02|0
1634202360000|2021-10-14 09:06:00|2809.22|2809.22|2809.17|2809.17|2809.29|2809.29|2809.17|2809.17|0
1634202380000|2021-10-14 09:06:20|2809.32|2809.32|2809.32|2809.32|2809.32|2809.32|2809.32|2809.32|0
1634202400000|2021-10-14 09:06:40|2809.61|2809.61|2809.79|2809.79|2809.79|2809.79|2809.61|2809.61|0
1634202410000|2021-10-14 09:06:50|2809.67|2809.67|2809.67|2809.67|2809.67|2809.67|2809.67|2809.67|0
1634202420000|2021-10-14 09:07:00|2809.79|2809.79|2809.79|2809.79|2809.79|2809.79|2809.79|2809.79|0
1634202430000|2021-10-14 09:07:10|2810.08|2810.08|2810.23|2810.23|2810.23|2810.23|2810.08|2810.08|0
1634202450000|2021-10-14 09:07:30|2810.28|2810.28|2810.23|2810.23|2810.28|2810.28|2810.23|2810.23|0
1634202460000|2021-10-14 09:07:40|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|0
1634202470000|2021-10-14 09:07:50|2809.96|2809.96|2810.02|2810.02|2810.15|2810.15|2809.96|2809.96|0
1634202480000|2021-10-14 09:08:00|2809.9|2809.9|2809.9|2809.9|2809.9|2809.9|2809.9|2809.9|0
1634202500000|2021-10-14 09:08:20|2809.84|2809.84|2809.7|2809.7|2809.84|2809.84|2809.7|2809.7|0
1634202520000|2021-10-14 09:08:40|2809.82|2809.82|2809.32|2809.32|2809.82|2809.82|2809.26|2809.26|0
1634202530000|2021-10-14 09:08:50|2809.38|2809.38|2809.54|2809.54|2809.68|2809.68|2809.38|2809.38|0
1634202540000|2021-10-14 09:09:00|2809.66|2809.66|2809.66|2809.66|2809.66|2809.66|2809.66|2809.66|0
1634202550000|2021-10-14 09:09:10|2809.73|2809.73|2809.73|2809.73|2809.73|2809.73|2809.73|2809.73|0
1634202570000|2021-10-14 09:09:30|2809.44|2809.44|2809.9|2809.9|2809.9|2809.9|2809.44|2809.44|0
1634202580000|2021-10-14 09:09:40|2809.7|2809.7|2809.64|2809.64|2809.7|2809.7|2809.64|2809.64|0
1634202590000|2021-10-14 09:09:50|2809.57|2809.57|2809.57|2809.57|2809.57|2809.57|2809.44|2809.44|0
1634202610000|2021-10-14 09:10:10|2809.33|2809.33|2809.33|2809.33|2809.33|2809.33|2809.33|2809.33|0
1634202620000|2021-10-14 09:10:20|2809.45|2809.45|2809.45|2809.45|2809.58|2809.58|2809.45|2809.45|0
1634202630000|2021-10-14 09:10:30|2809.58|2809.58|2809.61|2809.61|2809.73|2809.73|2809.58|2809.58|0
1634202640000|2021-10-14 09:10:40|2809.9|2809.9|2809.9|2809.9|2809.9|2809.9|2809.9|2809.9|0
1634202650000|2021-10-14 09:10:50|2809.84|2809.84|2809.84|2809.84|2809.84|2809.84|2809.84|2809.84|0
1634202670000|2021-10-14 09:11:10|2809.95|2809.95|2810.09|2810.09|2810.09|2810.09|2809.95|2809.95|0
1634202680000|2021-10-14 09:11:20|2810.06|2810.06|2810.06|2810.06|2810.06|2810.06|2810.06|2810.06|0
1634202690000|2021-10-14 09:11:30|2810.12|2810.12|2810.19|2810.19|2810.19|2810.19|2810.12|2810.12|0
1634202710000|2021-10-14 09:11:50|2810.31|2810.31|2810.36|2810.36|2810.36|2810.36|2810.31|2810.31|0
1634202740000|2021-10-14 09:12:20|2810.12|2810.12|2810.12|2810.12|2810.12|2810.12|2810.12|2810.12|0
1634202760000|2021-10-14 09:12:40|2810.06|2810.06|2810|2810|2810.06|2810.06|2810|2810|0
1634202770000|2021-10-14 09:12:50|2809.94|2809.94|2809.94|2809.94|2809.94|2809.94|2809.94|2809.94|0
1634202780000|2021-10-14 09:13:00|2809.99|2809.99|2809.99|2809.99|2809.99|2809.99|2809.99|2809.99|0
1634202790000|2021-10-14 09:13:10|2810.13|2810.13|2811|2811|2811|2811|2810.13|2810.13|0
1634202810000|2021-10-14 09:13:30|2811.07|2811.07|2811.25|2811.25|2811.25|2811.25|2811.07|2811.07|0
1634202820000|2021-10-14 09:13:40|2811.39|2811.39|2811.25|2811.25|2811.39|2811.39|2811.25|2811.25|0
1634202830000|2021-10-14 09:13:50|2811.28|2811.28|2811.28|2811.28|2811.28|2811.28|2811.28|2811.28|0
1634202840000|2021-10-14 09:14:00|2811.35|2811.35|2811.09|2811.09|2811.35|2811.35|2811.09|2811.09|0
1634202860000|2021-10-14 09:14:20|2810.79|2810.79|2810.83|2810.83|2810.83|2810.83|2810.79|2810.79|0
1634202870000|2021-10-14 09:14:30|2810.97|2810.97|2811.11|2811.11|2811.11|2811.11|2810.97|2810.97|0
1634202880000|2021-10-14 09:14:40|2811.23|2811.23|2811.23|2811.23|2811.23|2811.23|2811.23|2811.23|0
1634202890000|2021-10-14 09:14:50|2811.35|2811.35|2811.35|2811.35|2811.35|2811.35|2811.35|2811.35|0
1634202900000|2021-10-14 09:15:00|2811.24|2811.24|2811.24|2811.24|2811.24|2811.24|2811.24|2811.24|0
1634202910000|2021-10-14 09:15:10|2811.21|2811.21|2810.72|2810.72|2811.21|2811.21|2810.72|2810.72|0
1634202920000|2021-10-14 09:15:20|2810.67|2810.67|2810.38|2810.38|2810.67|2810.67|2810.38|2810.38|0
1634202940000|2021-10-14 09:15:40|2810.31|2810.31|2809.95|2809.95|2810.31|2810.31|2809.95|2809.95|0
1634202950000|2021-10-14 09:15:50|2809.8|2809.8|2809.76|2809.76|2809.8|2809.8|2809.76|2809.76|0
1634202960000|2021-10-14 09:16:00|2809.91|2809.91|2809.76|2809.76|2809.91|2809.91|2809.76|2809.76|0
1634202970000|2021-10-14 09:16:10|2809.63|2809.63|2809.63|2809.63|2809.63|2809.63|2809.63|2809.63|0
1634202980000|2021-10-14 09:16:20|2809.71|2809.71|2809.71|2809.71|2809.71|2809.71|2809.71|2809.71|0
1634202990000|2021-10-14 09:16:30|2809.82|2809.82|2810.03|2810.03|2810.03|2810.03|2809.82|2809.82|0
1634203000000|2021-10-14 09:16:40|2809.96|2809.96|2810.09|2810.09|2810.09|2810.09|2809.96|2809.96|0
1634203010000|2021-10-14 09:16:50|2810.24|2810.24|2810.24|2810.24|2810.24|2810.24|2810.24|2810.24|0
1634203020000|2021-10-14 09:17:00|2810.39|2810.39|2810.42|2810.42|2810.42|2810.42|2810.39|2810.39|0
1634203030000|2021-10-14 09:17:10|2810.29|2810.29|2810.29|2810.29|2810.29|2810.29|2810.29|2810.29|0
1634203040000|2021-10-14 09:17:20|2810.24|2810.24|2810.24|2810.24|2810.24|2810.24|2810.24|2810.24|0
1634203060000|2021-10-14 09:17:40|2810.13|2810.13|2810.13|2810.13|2810.13|2810.13|2810.13|2810.13|0
1634203070000|2021-10-14 09:17:50|2810.19|2810.19|2810.39|2810.39|2810.39|2810.39|2810.19|2810.19|0
1634203080000|2021-10-14 09:18:00|2810.26|2810.26|2810.19|2810.19|2810.26|2810.26|2810.19|2810.19|0
1634203090000|2021-10-14 09:18:10|2810.12|2810.12|2810.05|2810.05|2810.12|2810.12|2810.05|2810.05|0
1634203100000|2021-10-14 09:18:20|2809.76|2809.76|2809.76|2809.76|2809.76|2809.76|2809.76|2809.76|0
1634203120000|2021-10-14 09:18:40|2809.7|2809.7|2809.4|2809.4|2809.7|2809.7|2809.4|2809.4|0
1634203130000|2021-10-14 09:18:50|2809.33|2809.33|2809.27|2809.27|2809.33|2809.33|2809.27|2809.27|0
1634203140000|2021-10-14 09:19:00|2809.13|2809.13|2808.35|2808.35|2809.13|2809.13|2808.35|2808.35|0
1634203150000|2021-10-14 09:19:10|2808.65|2808.65|2808.78|2808.78|2808.78|2808.78|2808.65|2808.65|0
1634203160000|2021-10-14 09:19:20|2808.71|2808.71|2808.48|2808.48|2808.71|2808.71|2808.48|2808.48|0
1634203170000|2021-10-14 09:19:30|2808.54|2808.54|2808.54|2808.54|2808.54|2808.54|2808.54|2808.54|0
1634203200000|2021-10-14 09:20:00|2808.47|2808.47|2808.25|2808.25|2808.47|2808.47|2808.25|2808.25|0
1634203210000|2021-10-14 09:20:10|2808.11|2808.11|2808.07|2808.07|2808.11|2808.11|2808.01|2808.01|0
1634203220000|2021-10-14 09:20:20|2807.99|2807.99|2807.99|2807.99|2807.99|2807.99|2807.99|2807.99|0
1634203240000|2021-10-14 09:20:40|2807.93|2807.93|2807.93|2807.93|2807.93|2807.93|2807.93|2807.93|0
1634203260000|2021-10-14 09:21:00|2807.68|2807.68|2807.68|2807.68|2807.68|2807.68|2807.68|2807.68|0
1634203270000|2021-10-14 09:21:10|2807.62|2807.62|2807.42|2807.42|2807.62|2807.62|2807.42|2807.42|0
1634203280000|2021-10-14 09:21:20|2807.37|2807.37|2807.37|2807.37|2807.37|2807.37|2807.37|2807.37|0
1634203300000|2021-10-14 09:21:40|2807.3|2807.3|2807.36|2807.36|2807.36|2807.36|2807.3|2807.3|0
1634203310000|2021-10-14 09:21:50|2807.43|2807.43|2807.43|2807.43|2807.43|2807.43|2807.43|2807.43|0
1634203370000|2021-10-14 09:22:50|2807.57|2807.57|2807.5|2807.5|2807.57|2807.57|2807.43|2807.43|0
1634203380000|2021-10-14 09:23:00|2807.69|2807.69|2807.69|2807.69|2807.69|2807.69|2807.69|2807.69|0
1634203400000|2021-10-14 09:23:20|2807.64|2807.64|2807.5|2807.5|2807.64|2807.64|2807.5|2807.5|0
1634203410000|2021-10-14 09:23:30|2807.62|2807.62|2808.67|2808.67|2808.67|2808.67|2807.62|2807.62|0
1634203420000|2021-10-14 09:23:40|2808.74|2808.74|2808.74|2808.74|2808.74|2808.74|2808.74|2808.74|0
1634203430000|2021-10-14 09:23:50|2808.79|2808.79|2808.91|2808.91|2808.97|2808.97|2808.74|2808.74|0
1634203440000|2021-10-14 09:24:00|2808.8|2808.8|2808.68|2808.68|2808.8|2808.8|2808.68|2808.68|0
1634203450000|2021-10-14 09:24:10|2808.63|2808.63|2808.56|2808.56|2808.63|2808.63|2808.56|2808.56|0
1634203460000|2021-10-14 09:24:20|2808.63|2808.63|2808.47|2808.47|2808.63|2808.63|2808.47|2808.47|0
1634203500000|2021-10-14 09:25:00|2808.58|2808.58|2808.63|2808.63|2808.63|2808.63|2808.58|2808.58|0
1634203520000|2021-10-14 09:25:20|2808.58|2808.58|2808.72|2808.72|2808.72|2808.72|2808.58|2808.58|0
1634203540000|2021-10-14 09:25:40|2808.55|2808.55|2808.55|2808.55|2808.55|2808.55|2808.55|2808.55|0
1634203550000|2021-10-14 09:25:50|2808.57|2808.57|2808.59|2808.59|2808.59|2808.59|2808.57|2808.57|0
1634203560000|2021-10-14 09:26:00|2808.61|2808.61|2807.58|2807.58|2808.61|2808.61|2807.58|2807.58|0
1634203570000|2021-10-14 09:26:10|2807.47|2807.47|2807.51|2807.51|2807.51|2807.51|2807.37|2807.37|0
1634203580000|2021-10-14 09:26:20|2807.46|2807.46|2807.51|2807.51|2807.51|2807.51|2807.46|2807.46|0
1634203590000|2021-10-14 09:26:30|2807.39|2807.39|2807.53|2807.53|2807.53|2807.53|2807.39|2807.39|0
1634203600000|2021-10-14 09:26:40|2807.41|2807.41|2807.41|2807.41|2807.41|2807.41|2807.41|2807.41|0
1634203610000|2021-10-14 09:26:50|2807.36|2807.36|2807.52|2807.52|2807.52|2807.52|2807.36|2807.36|0
1634203650000|2021-10-14 09:27:30|2807.4|2807.4|2807.4|2807.4|2807.4|2807.4|2807.4|2807.4|0
1634203660000|2021-10-14 09:27:40|2807.3|2807.3|2807.04|2807.04|2807.3|2807.3|2807.04|2807.04|0
1634203700000|2021-10-14 09:28:20|2806.84|2806.84|2806.94|2806.94|2806.94|2806.94|2806.84|2806.84|0
1634203720000|2021-10-14 09:28:40|2806.84|2806.84|2806.73|2806.73|2806.84|2806.84|2806.73|2806.73|0
1634203740000|2021-10-14 09:29:00|2806.8|2806.8|2806.87|2806.87|2806.87|2806.87|2806.8|2806.8|0
1634203770000|2021-10-14 09:29:30|2806.99|2806.99|2807.25|2807.25|2807.25|2807.25|2806.99|2806.99|0
1634203780000|2021-10-14 09:29:40|2807.13|2807.13|2807.23|2807.23|2807.23|2807.23|2807.13|2807.13|0
1634203800000|2021-10-14 09:30:00|2807.17|2807.17|2807.46|2807.46|2807.46|2807.46|2807.17|2807.17|0
1634203810000|2021-10-14 09:30:10|2807.56|2807.56|2807.78|2807.78|2807.88|2807.88|2807.46|2807.46|0
1634203820000|2021-10-14 09:30:20|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|0
1634203840000|2021-10-14 09:30:40|2807.82|2807.82|2807.68|2807.68|2807.82|2807.82|2807.68|2807.68|0
1634203850000|2021-10-14 09:30:50|2807.79|2807.79|2807.79|2807.79|2807.79|2807.79|2807.79|2807.79|0
1634203860000|2021-10-14 09:31:00|2807.94|2807.94|2808.03|2808.03|2808.03|2808.03|2807.94|2807.94|0
1634203870000|2021-10-14 09:31:10|2808.29|2808.29|2808.36|2808.36|2808.36|2808.36|2808.22|2808.22|0
1634203880000|2021-10-14 09:31:20|2808.48|2808.48|2808.48|2808.48|2808.48|2808.48|2808.48|2808.48|0
1634203890000|2021-10-14 09:31:30|2808.42|2808.42|2808.42|2808.42|2808.42|2808.42|2808.29|2808.29|0
1634203900000|2021-10-14 09:31:40|2808.31|2808.31|2808.31|2808.31|2808.31|2808.31|2808.31|2808.31|0
1634203910000|2021-10-14 09:31:50|2808.46|2808.46|2808.46|2808.46|2808.46|2808.46|2808.46|2808.46|0
1634203920000|2021-10-14 09:32:00|2808.32|2808.32|2808.32|2808.32|2808.32|2808.32|2808.32|2808.32|0
1634203960000|2021-10-14 09:32:40|2808.38|2808.38|2808.32|2808.32|2808.38|2808.38|2808.32|2808.32|0
1634203970000|2021-10-14 09:32:50|2808.38|2808.38|2808.42|2808.42|2808.42|2808.42|2808.3|2808.3|0
1634203980000|2021-10-14 09:33:00|2808.28|2808.28|2808.13|2808.13|2808.28|2808.28|2808.07|2808.07|0
1634203990000|2021-10-14 09:33:10|2808.01|2808.01|2807.63|2807.63|2808.01|2808.01|2807.63|2807.63|0
1634204000000|2021-10-14 09:33:20|2807.52|2807.52|2807.48|2807.48|2807.52|2807.52|2807.32|2807.32|0
1634204010000|2021-10-14 09:33:30|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|0
1634204020000|2021-10-14 09:33:40|2807.57|2807.57|2807.6|2807.6|2807.6|2807.6|2807.55|2807.55|0
1634204040000|2021-10-14 09:34:00|2807.66|2807.66|2807.66|2807.66|2807.66|2807.66|2807.66|2807.66|0
1634204050000|2021-10-14 09:34:10|2807.73|2807.73|2807.73|2807.73|2807.73|2807.73|2807.69|2807.69|0
1634204060000|2021-10-14 09:34:20|2807.66|2807.66|2806.77|2806.77|2807.66|2807.66|2806.77|2806.77|0
1634204070000|2021-10-14 09:34:30|2806.63|2806.63|2806.19|2806.19|2806.77|2806.77|2806.18|2806.18|0
1634204080000|2021-10-14 09:34:40|2806.06|2806.06|2805.35|2805.35|2806.06|2806.06|2805.35|2805.35|0
1634204090000|2021-10-14 09:34:50|2805.55|2805.55|2805.47|2805.47|2805.55|2805.55|2805.22|2805.22|0
1634204100000|2021-10-14 09:35:00|2805.33|2805.33|2805.54|2805.54|2805.54|2805.54|2805.3|2805.3|0
1634204110000|2021-10-14 09:35:10|2805.6|2805.6|2804.97|2804.97|2805.6|2805.6|2804.97|2804.97|0
1634204120000|2021-10-14 09:35:20|2804.84|2804.84|2804.64|2804.64|2804.84|2804.84|2804.59|2804.59|0
1634204130000|2021-10-14 09:35:30|2804.62|2804.62|2804.5|2804.5|2804.62|2804.62|2804.5|2804.5|0
1634204140000|2021-10-14 09:35:40|2804.56|2804.56|2804.56|2804.56|2804.56|2804.56|2804.56|2804.56|0
1634204150000|2021-10-14 09:35:50|2804.49|2804.49|2804.49|2804.49|2804.49|2804.49|2804.49|2804.49|0
1634204160000|2021-10-14 09:36:00|2804.44|2804.44|2803.11|2803.11|2804.44|2804.44|2803.11|2803.11|0
1634204190000|2021-10-14 09:36:30|2802.97|2802.97|2803.23|2803.23|2803.23|2803.23|2802.97|2802.97|0
1634204210000|2021-10-14 09:36:50|2803.47|2803.47|2803.76|2803.76|2803.76|2803.76|2803.47|2803.47|0
1634204220000|2021-10-14 09:37:00|2803.9|2803.9|2804.02|2804.02|2804.02|2804.02|2803.78|2803.78|0
1634204230000|2021-10-14 09:37:10|2804.17|2804.17|2804.17|2804.17|2804.17|2804.17|2804.17|2804.17|0
1634204240000|2021-10-14 09:37:20|2804.27|2804.27|2804.46|2804.46|2804.58|2804.58|2804.27|2804.27|0
1634204250000|2021-10-14 09:37:30|2804.57|2804.57|2804.75|2804.75|2804.75|2804.75|2804.56|2804.56|0
1634204270000|2021-10-14 09:37:50|2804.82|2804.82|2804.88|2804.88|2804.88|2804.88|2804.82|2804.82|0
1634204280000|2021-10-14 09:38:00|2804.94|2804.94|2804.77|2804.77|2804.94|2804.94|2804.77|2804.77|0
1634204290000|2021-10-14 09:38:10|2804.67|2804.67|2804.61|2804.61|2804.67|2804.67|2804.36|2804.36|0
1634204300000|2021-10-14 09:38:20|2804.71|2804.71|2804.67|2804.67|2804.81|2804.81|2804.67|2804.67|0
1634204310000|2021-10-14 09:38:30|2804.71|2804.71|2804.64|2804.64|2804.71|2804.71|2804.64|2804.64|0
1634204330000|2021-10-14 09:38:50|2804.77|2804.77|2804.77|2804.77|2804.77|2804.77|2804.77|2804.77|0
1634204370000|2021-10-14 09:39:30|2804.56|2804.56|2804.25|2804.25|2804.56|2804.56|2804.25|2804.25|0
1634204380000|2021-10-14 09:39:40|2804.46|2804.46|2804.4|2804.4|2804.46|2804.46|2804.4|2804.4|0
1634204400000|2021-10-14 09:40:00|2804.31|2804.31|2804.3|2804.3|2804.31|2804.31|2804.23|2804.23|0
1634204410000|2021-10-14 09:40:10|2804.05|2804.05|2804.05|2804.05|2804.05|2804.05|2804.05|2804.05|0
1634204420000|2021-10-14 09:40:20|2803.93|2803.93|2803.93|2803.93|2803.93|2803.93|2803.93|2803.93|0
1634204430000|2021-10-14 09:40:30|2804|2804|2804|2804|2804|2804|2804|2804|0
1634204450000|2021-10-14 09:40:50|2804.13|2804.13|2804.13|2804.13|2804.13|2804.13|2804.13|2804.13|0
1634204460000|2021-10-14 09:41:00|2804.01|2804.01|2804.01|2804.01|2804.01|2804.01|2804.01|2804.01|0
1634204470000|2021-10-14 09:41:10|2804.13|2804.13|2804.1|2804.1|2804.13|2804.13|2804.1|2804.1|0
1634204480000|2021-10-14 09:41:20|2803.81|2803.81|2803.81|2803.81|2803.81|2803.81|2803.81|2803.81|0
1634204490000|2021-10-14 09:41:30|2803.83|2803.83|2803.4|2803.4|2803.83|2803.83|2803.4|2803.4|0
1634204500000|2021-10-14 09:41:40|2803.28|2803.28|2803.28|2803.28|2803.28|2803.28|2803.28|2803.28|0
1634204510000|2021-10-14 09:41:50|2803.22|2803.22|2803.1|2803.1|2803.22|2803.22|2803.1|2803.1|0
1634204540000|2021-10-14 09:42:20|2803.04|2803.04|2803.04|2803.04|2803.04|2803.04|2803.04|2803.04|0
1634204550000|2021-10-14 09:42:30|2802.93|2802.93|2802.93|2802.93|2802.93|2802.93|2802.93|2802.93|0
1634204560000|2021-10-14 09:42:40|2802.87|2802.87|2802.63|2802.63|2802.93|2802.93|2802.48|2802.48|0
1634204580000|2021-10-14 09:43:00|2802.58|2802.58|2802.58|2802.58|2802.58|2802.58|2802.58|2802.58|0
1634204590000|2021-10-14 09:43:10|2802.47|2802.47|2802.61|2802.61|2802.61|2802.61|2802.47|2802.47|0
1634204600000|2021-10-14 09:43:20|2802.54|2802.54|2802.39|2802.39|2802.67|2802.67|2802.39|2802.39|0
1634204610000|2021-10-14 09:43:30|2802.24|2802.24|2802.07|2802.07|2802.24|2802.24|2802.07|2802.07|0
1634204630000|2021-10-14 09:43:50|2802.13|2802.13|2802.13|2802.13|2802.13|2802.13|2802.13|2802.13|0
1634204640000|2021-10-14 09:44:00|2802.2|2802.2|2802.27|2802.27|2802.27|2802.27|2802.2|2802.2|0
1634204650000|2021-10-14 09:44:10|2802.21|2802.21|2802.16|2802.16|2802.21|2802.21|2802.11|2802.11|0
1634204670000|2021-10-14 09:44:30|2802.26|2802.26|2802.16|2802.16|2802.26|2802.26|2802.16|2802.16|0
1634204690000|2021-10-14 09:44:50|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|0
1634204700000|2021-10-14 09:45:00|2801.89|2801.89|2802.11|2802.11|2802.11|2802.11|2801.89|2801.89|0
1634204740000|2021-10-14 09:45:40|2802.28|2802.28|2802.28|2802.28|2802.28|2802.28|2802.28|2802.28|0
1634204760000|2021-10-14 09:46:00|2802.21|2802.21|2801.99|2801.99|2802.28|2802.28|2801.99|2801.99|0
1634204770000|2021-10-14 09:46:10|2801.84|2801.84|2801.9|2801.9|2801.9|2801.9|2801.84|2801.84|0
1634204780000|2021-10-14 09:46:20|2801.84|2801.84|2801.83|2801.83|2801.91|2801.91|2801.83|2801.83|0
1634204790000|2021-10-14 09:46:30|2801.98|2801.98|2801.88|2801.88|2801.98|2801.98|2801.69|2801.69|0
1634204800000|2021-10-14 09:46:40|2802.01|2802.01|2802.01|2802.01|2802.01|2802.01|2802.01|2802.01|0
1634204810000|2021-10-14 09:46:50|2802.12|2802.12|2802.23|2802.23|2802.43|2802.43|2802.12|2802.12|0
1634204820000|2021-10-14 09:47:00|2802.29|2802.29|2802.23|2802.23|2802.29|2802.29|2802.23|2802.23|0
1634204830000|2021-10-14 09:47:10|2802.43|2802.43|2802.72|2802.72|2802.87|2802.87|2802.43|2802.43|0
1634204860000|2021-10-14 09:47:40|2802.77|2802.77|2802.77|2802.77|2802.77|2802.77|2802.77|2802.77|0
1634204880000|2021-10-14 09:48:00|2802.83|2802.83|2802.95|2802.95|2802.95|2802.95|2802.83|2802.83|0
1634204890000|2021-10-14 09:48:10|2803.26|2803.26|2803.49|2803.49|2803.49|2803.49|2803.26|2803.26|0
1634204910000|2021-10-14 09:48:30|2803.43|2803.43|2803.43|2803.43|2803.43|2803.43|2803.43|2803.43|0
1634204930000|2021-10-14 09:48:50|2803.37|2803.37|2803.37|2803.37|2803.37|2803.37|2803.37|2803.37|0
1634204940000|2021-10-14 09:49:00|2803.06|2803.06|2803.17|2803.17|2803.17|2803.17|2803.06|2803.06|0
1634204960000|2021-10-14 09:49:20|2803.48|2803.48|2803.58|2803.58|2803.58|2803.58|2803.48|2803.48|0
1634204970000|2021-10-14 09:49:30|2803.78|2803.78|2803.78|2803.78|2803.78|2803.78|2803.78|2803.78|0
1634204980000|2021-10-14 09:49:40|2803.72|2803.72|2803.72|2803.72|2803.72|2803.72|2803.72|2803.72|0
1634204990000|2021-10-14 09:49:50|2803.61|2803.61|2803.61|2803.61|2803.61|2803.61|2803.61|2803.61|0
1634205000000|2021-10-14 09:50:00|2803.74|2803.74|2803.47|2803.47|2803.74|2803.74|2802.96|2802.96|0
1634205010000|2021-10-14 09:50:10|2803.37|2803.37|2803.24|2803.24|2803.37|2803.37|2803.17|2803.17|0
1634205020000|2021-10-14 09:50:20|2803.35|2803.35|2803.35|2803.35|2803.35|2803.35|2803.35|2803.35|0
1634205030000|2021-10-14 09:50:30|2803.24|2803.24|2803.55|2803.55|2803.55|2803.55|2803.24|2803.24|0
1634205040000|2021-10-14 09:50:40|2803.65|2803.65|2803.55|2803.55|2803.65|2803.65|2803.55|2803.55|0
1634205060000|2021-10-14 09:51:00|2803.66|2803.66|2803.27|2803.27|2803.66|2803.66|2803.27|2803.27|0
1634205090000|2021-10-14 09:51:30|2803.17|2803.17|2803.17|2803.17|2803.17|2803.17|2803.17|2803.17|0
1634205100000|2021-10-14 09:51:40|2803.1|2803.1|2803.1|2803.1|2803.1|2803.1|2803.1|2803.1|0
1634205110000|2021-10-14 09:51:50|2802.84|2802.84|2802.38|2802.38|2802.84|2802.84|2802.38|2802.38|0
1634205120000|2021-10-14 09:52:00|2802.31|2802.31|2802.26|2802.26|2802.31|2802.31|2802.26|2802.26|0
1634205130000|2021-10-14 09:52:10|2802.46|2802.46|2802.46|2802.46|2802.46|2802.46|2802.46|2802.46|0
1634205140000|2021-10-14 09:52:20|2802.56|2802.56|2802.56|2802.56|2802.56|2802.56|2802.56|2802.56|0
1634205160000|2021-10-14 09:52:40|2802.69|2802.69|2803.04|2803.04|2803.04|2803.04|2802.69|2802.69|0
1634205170000|2021-10-14 09:52:50|2803.15|2803.15|2803.15|2803.15|2803.15|2803.15|2803.15|2803.15|0
1634205180000|2021-10-14 09:53:00|2803.08|2803.08|2803.08|2803.08|2803.08|2803.08|2803.08|2803.08|0
1634205200000|2021-10-14 09:53:20|2803.14|2803.14|2803.14|2803.14|2803.14|2803.14|2803.14|2803.14|0
1634205230000|2021-10-14 09:53:50|2803.28|2803.28|2803.28|2803.28|2803.28|2803.28|2803.28|2803.28|0
1634205260000|2021-10-14 09:54:20|2803.18|2803.18|2803.22|2803.22|2803.22|2803.22|2803.07|2803.07|0
1634205270000|2021-10-14 09:54:30|2803.43|2803.43|2803.43|2803.43|2803.43|2803.43|2803.43|2803.43|0
1634205280000|2021-10-14 09:54:40|2803.53|2803.53|2803.63|2803.63|2803.63|2803.63|2803.53|2803.53|0
1634205300000|2021-10-14 09:55:00|2803.53|2803.53|2803.53|2803.53|2803.53|2803.53|2803.53|2803.53|0
1634205320000|2021-10-14 09:55:20|2803.76|2803.76|2803.69|2803.69|2803.76|2803.76|2803.69|2803.69|0
1634205330000|2021-10-14 09:55:30|2803.56|2803.56|2803.66|2803.66|2803.66|2803.66|2803.56|2803.56|0
1634205340000|2021-10-14 09:55:40|2803.87|2803.87|2803.74|2803.74|2803.87|2803.87|2803.74|2803.74|0
1634205350000|2021-10-14 09:55:50|2803.63|2803.63|2803.57|2803.57|2803.63|2803.63|2803.57|2803.57|0
1634205360000|2021-10-14 09:56:00|2803.45|2803.45|2802.8|2802.8|2803.48|2803.48|2802.8|2802.8|0
1634205370000|2021-10-14 09:56:10|2802.65|2802.65|2802.65|2802.65|2802.65|2802.65|2802.55|2802.55|0
1634205380000|2021-10-14 09:56:20|2802.52|2802.52|2802.52|2802.52|2802.52|2802.52|2802.52|2802.52|0
1634205390000|2021-10-14 09:56:30|2802.38|2802.38|2802.08|2802.08|2802.38|2802.38|2802.08|2802.08|0
1634205400000|2021-10-14 09:56:40|2802.29|2802.29|2802.29|2802.29|2802.29|2802.29|2802.29|2802.29|0
1634205410000|2021-10-14 09:56:50|2802.18|2802.18|2802.18|2802.18|2802.18|2802.18|2802.18|2802.18|0
1634205420000|2021-10-14 09:57:00|2802.04|2802.04|2802.04|2802.04|2802.04|2802.04|2802.04|2802.04|0
1634205430000|2021-10-14 09:57:10|2802.14|2802.14|2802.14|2802.14|2802.14|2802.14|2802.14|2802.14|0
1634205440000|2021-10-14 09:57:20|2802.24|2802.24|2802.38|2802.38|2802.38|2802.38|2802.24|2802.24|0
1634205450000|2021-10-14 09:57:30|2802.27|2802.27|2802.38|2802.38|2802.38|2802.38|2802.27|2802.27|0
1634205460000|2021-10-14 09:57:40|2802.31|2802.31|2802.21|2802.21|2802.31|2802.31|2802.21|2802.21|0
1634205470000|2021-10-14 09:57:50|2802.1|2802.1|2802.21|2802.21|2802.21|2802.21|2802.1|2802.1|0
1634205480000|2021-10-14 09:58:00|2802.31|2802.31|2802.21|2802.21|2802.31|2802.31|2802.14|2802.14|0
1634205490000|2021-10-14 09:58:10|2802.1|2802.1|2802.44|2802.44|2802.44|2802.44|2802.1|2802.1|0
1634205500000|2021-10-14 09:58:20|2802.51|2802.51|2802.68|2802.68|2802.68|2802.68|2802.51|2802.51|0
1634205510000|2021-10-14 09:58:30|2802.88|2802.88|2802.82|2802.82|2803.02|2803.02|2802.82|2802.82|0
1634205520000|2021-10-14 09:58:40|2802.71|2802.71|2802.6|2802.6|2803.05|2803.05|2802.6|2802.6|0
1634205530000|2021-10-14 09:58:50|2802.7|2802.7|2802.94|2802.94|2802.94|2802.94|2802.7|2802.7|0
1634205540000|2021-10-14 09:59:00|2802.87|2802.87|2802.6|2802.6|2802.87|2802.87|2802.47|2802.47|0
1634205550000|2021-10-14 09:59:10|2802.53|2802.53|2802.92|2802.92|2802.92|2802.92|2802.53|2802.53|0
1634205560000|2021-10-14 09:59:20|2803.05|2803.05|2803.05|2803.05|2803.05|2803.05|2803.05|2803.05|0
1634205570000|2021-10-14 09:59:30|2803.11|2803.11|2803.01|2803.01|2803.11|2803.11|2803.01|2803.01|0
1634205580000|2021-10-14 09:59:40|2803.11|2803.11|2802.88|2802.88|2803.11|2803.11|2802.88|2802.88|0
1634205590000|2021-10-14 09:59:50|2802.94|2802.94|2802.94|2802.94|2802.94|2802.94|2802.94|2802.94|0
1634205600000|2021-10-14 10:00:00|2802.77|2802.77|2802.5|2802.5|2802.77|2802.77|2802.5|2802.5|0
1634205610000|2021-10-14 10:00:10|2802.38|2802.38|2802.25|2802.25|2802.38|2802.38|2802.25|2802.25|0
1634205620000|2021-10-14 10:00:20|2802.32|2802.32|2802.25|2802.25|2802.32|2802.32|2802.25|2802.25|0
1634205650000|2021-10-14 10:00:50|2802.22|2802.22|2801.82|2801.82|2802.22|2802.22|2801.82|2801.82|0
1634205660000|2021-10-14 10:01:00|2801.93|2801.93|2801.62|2801.62|2801.93|2801.93|2801.51|2801.51|0
1634205680000|2021-10-14 10:01:20|2801.68|2801.68|2801.81|2801.81|2801.81|2801.81|2801.68|2801.68|0
1634205690000|2021-10-14 10:01:30|2801.82|2801.82|2801.86|2801.86|2801.86|2801.86|2801.82|2801.82|0
1634205700000|2021-10-14 10:01:40|2801.81|2801.81|2801.81|2801.81|2801.81|2801.81|2801.81|2801.81|0
1634205710000|2021-10-14 10:01:50|2801.87|2801.87|2801.87|2801.87|2801.87|2801.87|2801.87|2801.87|0
1634205720000|2021-10-14 10:02:00|2801.81|2801.81|2801.72|2801.72|2801.82|2801.82|2801.72|2801.72|0
1634205740000|2021-10-14 10:02:20|2801.83|2801.83|2801.7|2801.7|2801.83|2801.83|2801.7|2801.7|0
1634205750000|2021-10-14 10:02:30|2801.58|2801.58|2801.64|2801.64|2801.64|2801.64|2801.51|2801.51|0
1634205760000|2021-10-14 10:02:40|2801.58|2801.58|2801.58|2801.58|2801.58|2801.58|2801.58|2801.58|0
1634205780000|2021-10-14 10:03:00|2801.56|2801.56|2801.46|2801.46|2801.56|2801.56|2801.46|2801.46|0
1634205790000|2021-10-14 10:03:10|2801.4|2801.4|2801.4|2801.4|2801.4|2801.4|2801.4|2801.4|0
1634205800000|2021-10-14 10:03:20|2801.41|2801.41|2801.28|2801.28|2801.41|2801.41|2801.28|2801.28|0
1634205810000|2021-10-14 10:03:30|2801.25|2801.25|2801.27|2801.27|2801.37|2801.37|2801.25|2801.25|0
1634205830000|2021-10-14 10:03:50|2801.14|2801.14|2801.14|2801.14|2801.14|2801.14|2801.14|2801.14|0
1634205840000|2021-10-14 10:04:00|2801.01|2801.01|2801.01|2801.01|2801.01|2801.01|2801.01|2801.01|0
1634205860000|2021-10-14 10:04:20|2800.94|2800.94|2800.94|2800.94|2800.94|2800.94|2800.94|2800.94|0
1634205870000|2021-10-14 10:04:30|2800.74|2800.74|2800.78|2800.78|2800.93|2800.93|2800.74|2800.74|0
1634205890000|2021-10-14 10:04:50|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|0
1634205900000|2021-10-14 10:05:00|2800.83|2800.83|2800.83|2800.83|2800.83|2800.83|2800.83|2800.83|0
1634205910000|2021-10-14 10:05:10|2800.62|2800.62|2800.88|2800.88|2800.88|2800.88|2800.62|2800.62|0
1634205920000|2021-10-14 10:05:20|2800.83|2800.83|2800.9|2800.9|2800.9|2800.9|2800.83|2800.83|0
1634205930000|2021-10-14 10:05:30|2800.86|2800.86|2800.88|2800.88|2800.88|2800.88|2800.82|2800.82|0
1634205940000|2021-10-14 10:05:40|2800.9|2800.9|2800.9|2800.9|2800.9|2800.9|2800.9|2800.9|0
1634205950000|2021-10-14 10:05:50|2800.78|2800.78|2800.58|2800.58|2800.78|2800.78|2800.58|2800.58|0
1634205960000|2021-10-14 10:06:00|2800.53|2800.53|2800.09|2800.09|2800.53|2800.53|2800.09|2800.09|0
1634205970000|2021-10-14 10:06:10|2799.98|2799.98|2799.36|2799.36|2799.98|2799.98|2799.36|2799.36|0
1634205980000|2021-10-14 10:06:20|2799.3|2799.3|2799.36|2799.36|2799.36|2799.36|2799.3|2799.3|0
1634206010000|2021-10-14 10:06:50|2799.31|2799.31|2799.37|2799.37|2799.37|2799.37|2799.31|2799.31|0
1634206020000|2021-10-14 10:07:00|2799.48|2799.48|2799.48|2799.48|2799.48|2799.48|2799.48|2799.48|0
1634206030000|2021-10-14 10:07:10|2799.62|2799.62|2799.77|2799.77|2799.77|2799.77|2799.62|2799.62|0
1634206040000|2021-10-14 10:07:20|2799.9|2799.9|2800.02|2800.02|2800.02|2800.02|2799.9|2799.9|0
1634206070000|2021-10-14 10:07:50|2800.15|2800.15|2800.15|2800.15|2800.15|2800.15|2800.15|2800.15|0
1634206080000|2021-10-14 10:08:00|2800.22|2800.22|2800.22|2800.22|2800.22|2800.22|2800.22|2800.22|0
1634206090000|2021-10-14 10:08:10|2800.12|2800.12|2800.17|2800.17|2800.17|2800.17|2800.12|2800.12|0
1634206110000|2021-10-14 10:08:30|2800.1|2800.1|2800.1|2800.1|2800.1|2800.1|2800.1|2800.1|0
1634206120000|2021-10-14 10:08:40|2799.91|2799.91|2799.91|2799.91|2799.91|2799.91|2799.91|2799.91|0
1634206130000|2021-10-14 10:08:50|2799.8|2799.8|2799.8|2799.8|2799.8|2799.8|2799.8|2799.8|0
1634206140000|2021-10-14 10:09:00|2800.05|2800.05|2800.23|2800.23|2800.29|2800.29|2800.05|2800.05|0
1634206160000|2021-10-14 10:09:20|2800.17|2800.17|2799.95|2799.95|2800.17|2800.17|2799.95|2799.95|0
1634206170000|2021-10-14 10:09:30|2800.09|2800.09|2799.98|2799.98|2800.09|2800.09|2799.98|2799.98|0
1634206190000|2021-10-14 10:09:50|2800.11|2800.11|2800.11|2800.11|2800.11|2800.11|2800.11|2800.11|0
1634206200000|2021-10-14 10:10:00|2800.43|2800.43|2800.43|2800.43|2800.43|2800.43|2800.43|2800.43|0
1634206210000|2021-10-14 10:10:10|2800.37|2800.37|2800.37|2800.37|2800.37|2800.37|2800.37|2800.37|0
1634206230000|2021-10-14 10:10:30|2800.43|2800.43|2800.43|2800.43|2800.43|2800.43|2800.43|2800.43|0
1634206240000|2021-10-14 10:10:40|2800.73|2800.73|2800.84|2800.84|2800.84|2800.84|2800.73|2800.73|0
1634206260000|2021-10-14 10:11:00|2800.94|2800.94|2800.91|2800.91|2800.94|2800.94|2800.84|2800.84|0
1634206270000|2021-10-14 10:11:10|2800.76|2800.76|2800.66|2800.66|2800.76|2800.76|2800.66|2800.66|0
1634206290000|2021-10-14 10:11:30|2800.8|2800.8|2800.8|2800.8|2800.8|2800.8|2800.8|2800.8|0
1634206300000|2021-10-14 10:11:40|2800.74|2800.74|2800.87|2800.87|2800.87|2800.87|2800.62|2800.62|0
1634206310000|2021-10-14 10:11:50|2801.02|2801.02|2800.82|2800.82|2801.02|2801.02|2800.82|2800.82|0
1634206360000|2021-10-14 10:12:40|2800.62|2800.62|2800.58|2800.58|2800.62|2800.62|2800.58|2800.58|0
1634206370000|2021-10-14 10:12:50|2800.54|2800.54|2800.69|2800.69|2800.69|2800.69|2800.54|2800.54|0
1634206400000|2021-10-14 10:13:20|2800.59|2800.59|2800.59|2800.59|2800.59|2800.59|2800.59|2800.59|0
1634206410000|2021-10-14 10:13:30|2800.71|2800.71|2800.59|2800.59|2800.71|2800.71|2800.59|2800.59|0
1634206420000|2021-10-14 10:13:40|2800.46|2800.46|2800.25|2800.25|2800.46|2800.46|2800.25|2800.25|0
1634206430000|2021-10-14 10:13:50|2800|2800|2800|2800|2800|2800|2800|2800|0
1634206450000|2021-10-14 10:14:10|2799.95|2799.95|2799.66|2799.66|2799.95|2799.95|2799.61|2799.61|0
1634206460000|2021-10-14 10:14:20|2799.73|2799.73|2799.69|2799.69|2799.73|2799.73|2799.69|2799.69|0
1634206490000|2021-10-14 10:14:50|2799.58|2799.58|2799.58|2799.58|2799.58|2799.58|2799.58|2799.58|0
1634206500000|2021-10-14 10:15:00|2799.73|2799.73|2799.78|2799.78|2799.78|2799.78|2799.73|2799.73|0
1634206530000|2021-10-14 10:15:30|2799.72|2799.72|2799.72|2799.72|2799.72|2799.72|2799.72|2799.72|0
1634206550000|2021-10-14 10:15:50|2799.82|2799.82|2800.36|2800.36|2800.54|2800.54|2799.82|2799.82|0
1634206560000|2021-10-14 10:16:00|2800.46|2800.46|2799.9|2799.9|2800.46|2800.46|2799.9|2799.9|0
1634206590000|2021-10-14 10:16:30|2799.8|2799.8|2799.8|2799.8|2799.8|2799.8|2799.8|2799.8|0
1634206600000|2021-10-14 10:16:40|2799.74|2799.74|2799.89|2799.89|2799.89|2799.89|2799.67|2799.67|0
1634206610000|2021-10-14 10:16:50|2799.94|2799.94|2799.98|2799.98|2799.98|2799.98|2799.94|2799.94|0
1634206630000|2021-10-14 10:17:10|2800|2800|2800.1|2800.1|2800.1|2800.1|2800|2800|0
1634206640000|2021-10-14 10:17:20|2800.11|2800.11|2800.04|2800.04|2800.11|2800.11|2800.02|2800.02|0
1634206660000|2021-10-14 10:17:40|2800.28|2800.28|2800.28|2800.28|2800.28|2800.28|2800.28|2800.28|0
1634206670000|2021-10-14 10:17:50|2800.3|2800.3|2800.34|2800.34|2800.34|2800.34|2800.3|2800.3|0
1634206680000|2021-10-14 10:18:00|2800.51|2800.51|2800.57|2800.57|2800.57|2800.57|2800.51|2800.51|0
1634206700000|2021-10-14 10:18:20|2800.63|2800.63|2800.63|2800.63|2800.63|2800.63|2800.63|2800.63|0
1634206730000|2021-10-14 10:18:50|2800.57|2800.57|2800.57|2800.57|2800.57|2800.57|2800.57|2800.57|0
1634206740000|2021-10-14 10:19:00|2800.44|2800.44|2800.39|2800.39|2800.44|2800.44|2800.32|2800.32|0
1634206760000|2021-10-14 10:19:20|2800.32|2800.32|2800.32|2800.32|2800.32|2800.32|2800.32|2800.32|0
1634206770000|2021-10-14 10:19:30|2800.35|2800.35|2800|2800|2800.35|2800.35|2800|2800|0
1634206780000|2021-10-14 10:19:40|2799.89|2799.89|2799.89|2799.89|2799.89|2799.89|2799.89|2799.89|0
1634206790000|2021-10-14 10:19:50|2799.78|2799.78|2799.67|2799.67|2799.78|2799.78|2799.67|2799.67|0
1634206800000|2021-10-14 10:20:00|2799.62|2799.62|2799.5|2799.5|2799.62|2799.62|2799.5|2799.5|0
1634206840000|2021-10-14 10:20:40|2799.56|2799.56|2799.56|2799.56|2799.56|2799.56|2799.56|2799.56|0
1634206860000|2021-10-14 10:21:00|2799.5|2799.5|2799.5|2799.5|2799.5|2799.5|2799.5|2799.5|0
1634206890000|2021-10-14 10:21:30|2799.56|2799.56|2799.56|2799.56|2799.56|2799.56|2799.56|2799.56|0
1634206910000|2021-10-14 10:21:50|2799.69|2799.69|2799.56|2799.56|2799.69|2799.69|2799.56|2799.56|0
1634206930000|2021-10-14 10:22:10|2799.45|2799.45|2799.55|2799.55|2799.55|2799.55|2799.45|2799.45|0
1634206940000|2021-10-14 10:22:20|2799.62|2799.62|2799.49|2799.49|2799.62|2799.62|2799.49|2799.49|0
1634206960000|2021-10-14 10:22:40|2799.56|2799.56|2799.62|2799.62|2799.62|2799.62|2799.56|2799.56|0
1634207000000|2021-10-14 10:23:20|2799.69|2799.69|2799.69|2799.69|2799.69|2799.69|2799.69|2799.69|0
1634207010000|2021-10-14 10:23:30|2799.67|2799.67|2799.6|2799.6|2799.67|2799.67|2799.6|2799.6|0
1634207020000|2021-10-14 10:23:40|2799.67|2799.67|2799.67|2799.67|2799.67|2799.67|2799.67|2799.67|0
1634207030000|2021-10-14 10:23:50|2799.69|2799.69|2799.74|2799.74|2799.74|2799.74|2799.69|2799.69|0
1634207040000|2021-10-14 10:24:00|2799.7|2799.7|2799.7|2799.7|2799.7|2799.7|2799.7|2799.7|0
1634207050000|2021-10-14 10:24:10|2799.72|2799.72|2799.72|2799.72|2799.72|2799.72|2799.72|2799.72|0
1634207060000|2021-10-14 10:24:20|2799.57|2799.57|2799.33|2799.33|2799.57|2799.57|2799.33|2799.33|0
1634207070000|2021-10-14 10:24:30|2799.48|2799.48|2801.39|2801.39|2801.39|2801.39|2799.48|2799.48|0
1634207080000|2021-10-14 10:24:40|2801.46|2801.46|2801.58|2801.58|2801.67|2801.67|2801.46|2801.46|0
1634207090000|2021-10-14 10:24:50|2801.64|2801.64|2801.64|2801.64|2801.64|2801.64|2801.64|2801.64|0
1634207100000|2021-10-14 10:25:00|2801.89|2801.89|2801.81|2801.81|2801.89|2801.89|2801.81|2801.81|0
1634207110000|2021-10-14 10:25:10|2801.88|2801.88|2801.88|2801.88|2801.88|2801.88|2801.88|2801.88|0
1634207130000|2021-10-14 10:25:30|2801.94|2801.94|2801.94|2801.94|2801.94|2801.94|2801.88|2801.88|0
1634207140000|2021-10-14 10:25:40|2801.99|2801.99|2801.99|2801.99|2801.99|2801.99|2801.99|2801.99|0
1634207150000|2021-10-14 10:25:50|2802.05|2802.05|2801.99|2801.99|2802.05|2802.05|2801.99|2801.99|0
1634207160000|2021-10-14 10:26:00|2802.05|2802.05|2802.12|2802.12|2802.12|2802.12|2802.05|2802.05|0
1634207200000|2021-10-14 10:26:40|2801.97|2801.97|2801.92|2801.92|2801.97|2801.97|2801.92|2801.92|0
1634207210000|2021-10-14 10:26:50|2801.81|2801.81|2801.81|2801.81|2801.81|2801.81|2801.81|2801.81|0
1634207220000|2021-10-14 10:27:00|2801.75|2801.75|2801.75|2801.75|2801.75|2801.75|2801.75|2801.75|0
1634207230000|2021-10-14 10:27:10|2801.64|2801.64|2801.33|2801.33|2801.64|2801.64|2801.33|2801.33|0
1634207250000|2021-10-14 10:27:30|2801.53|2801.53|2801.53|2801.53|2801.53|2801.53|2801.53|2801.53|0
1634207270000|2021-10-14 10:27:50|2801.74|2801.74|2801.72|2801.72|2801.74|2801.74|2801.72|2801.72|0
1634207280000|2021-10-14 10:28:00|2801.86|2801.86|2802.07|2802.07|2802.07|2802.07|2801.86|2801.86|0
1634207290000|2021-10-14 10:28:10|2802.28|2802.28|2802.09|2802.09|2802.28|2802.28|2802.09|2802.09|0
1634207310000|2021-10-14 10:28:30|2802.15|2802.15|2802.08|2802.08|2802.21|2802.21|2802.08|2802.08|0
1634207320000|2021-10-14 10:28:40|2802.02|2802.02|2802.02|2802.02|2802.02|2802.02|2802.02|2802.02|0
1634207330000|2021-10-14 10:28:50|2801.9|2801.9|2801.9|2801.9|2801.9|2801.9|2801.9|2801.9|0
1634207370000|2021-10-14 10:29:30|2801.79|2801.79|2801.74|2801.74|2801.85|2801.85|2801.64|2801.64|0
1634207380000|2021-10-14 10:29:40|2801.8|2801.8|2802.04|2802.04|2802.04|2802.04|2801.8|2801.8|0
1634207390000|2021-10-14 10:29:50|2802.11|2802.11|2801.98|2801.98|2802.11|2802.11|2801.98|2801.98|0
1634207400000|2021-10-14 10:30:00|2801.87|2801.87|2801.89|2801.89|2801.89|2801.89|2801.77|2801.77|0
1634207410000|2021-10-14 10:30:10|2801.83|2801.83|2801.76|2801.76|2801.83|2801.83|2801.76|2801.76|0
1634207420000|2021-10-14 10:30:20|2801.69|2801.69|2801.75|2801.75|2801.75|2801.75|2801.69|2801.69|0
1634207450000|2021-10-14 10:30:50|2801.99|2801.99|2802.03|2802.03|2802.14|2802.14|2801.99|2801.99|0
1634207460000|2021-10-14 10:31:00|2802.11|2802.11|2802.05|2802.05|2802.11|2802.11|2802.05|2802.05|0
1634207470000|2021-10-14 10:31:10|2801.99|2801.99|2801.99|2801.99|2801.99|2801.99|2801.99|2801.99|0
1634207490000|2021-10-14 10:31:30|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|0
1634207500000|2021-10-14 10:31:40|2802.02|2802.02|2802.02|2802.02|2802.02|2802.02|2802.02|2802.02|0
1634207520000|2021-10-14 10:32:00|2802.33|2802.33|2802.33|2802.33|2802.53|2802.53|2802.33|2802.33|0
1634207540000|2021-10-14 10:32:20|2802.53|2802.53|2803.05|2803.05|2803.05|2803.05|2802.53|2802.53|0
1634207570000|2021-10-14 10:32:50|2802.94|2802.94|2802.94|2802.94|2802.94|2802.94|2802.94|2802.94|0
1634207580000|2021-10-14 10:33:00|2802.84|2802.84|2802.74|2802.74|2802.84|2802.84|2802.74|2802.74|0
1634207600000|2021-10-14 10:33:20|2802.62|2802.62|2802.5|2802.5|2802.65|2802.65|2802.5|2802.5|0
1634207610000|2021-10-14 10:33:30|2802.6|2802.6|2802.59|2802.59|2802.64|2802.64|2802.54|2802.54|0
1634207620000|2021-10-14 10:33:40|2802.69|2802.69|2802.69|2802.69|2802.69|2802.69|2802.69|2802.69|0
1634207640000|2021-10-14 10:34:00|2802.8|2802.8|2802.8|2802.8|2802.8|2802.8|2802.8|2802.8|0
1634207660000|2021-10-14 10:34:20|2802.91|2802.91|2802.91|2802.91|2802.91|2802.91|2802.91|2802.91|0
1634207670000|2021-10-14 10:34:30|2803.22|2803.22|2803.22|2803.22|2803.22|2803.22|2803.22|2803.22|0
1634207690000|2021-10-14 10:34:50|2803.15|2803.15|2803.22|2803.22|2803.22|2803.22|2803.11|2803.11|0
1634207700000|2021-10-14 10:35:00|2803.11|2803.11|2803.01|2803.01|2803.11|2803.11|2803.01|2803.01|0
1634207710000|2021-10-14 10:35:10|2803.16|2803.16|2803.16|2803.16|2803.16|2803.16|2803.16|2803.16|0
1634207720000|2021-10-14 10:35:20|2803.19|2803.19|2803.85|2803.85|2803.92|2803.92|2803.19|2803.19|0
1634207730000|2021-10-14 10:35:30|2803.96|2803.96|2803.96|2803.96|2803.96|2803.96|2803.96|2803.96|0
1634207740000|2021-10-14 10:35:40|2804.01|2804.01|2803.88|2803.88|2804.01|2804.01|2803.88|2803.88|0
1634207750000|2021-10-14 10:35:50|2803.98|2803.98|2804.09|2804.09|2804.09|2804.09|2803.98|2803.98|0
1634207760000|2021-10-14 10:36:00|2803.98|2803.98|2803.77|2803.77|2803.98|2803.98|2803.77|2803.77|0
1634207770000|2021-10-14 10:36:10|2803.92|2803.92|2803.92|2803.92|2803.92|2803.92|2803.92|2803.92|0
1634207780000|2021-10-14 10:36:20|2803.71|2803.71|2803.81|2803.81|2803.81|2803.81|2803.71|2803.71|0
1634207800000|2021-10-14 10:36:40|2804.02|2804.02|2804.12|2804.12|2804.12|2804.12|2804.02|2804.02|0
1634207820000|2021-10-14 10:37:00|2804.33|2804.33|2804.43|2804.43|2804.43|2804.43|2804.33|2804.33|0
1634207830000|2021-10-14 10:37:10|2804.28|2804.28|2804.22|2804.22|2804.28|2804.28|2804.22|2804.22|0
1634207840000|2021-10-14 10:37:20|2804.16|2804.16|2803.61|2803.61|2804.16|2804.16|2803.61|2803.61|0
1634207850000|2021-10-14 10:37:30|2803.46|2803.46|2803.46|2803.46|2803.46|2803.46|2803.46|2803.46|0
1634207860000|2021-10-14 10:37:40|2803.4|2803.4|2803.4|2803.4|2803.4|2803.4|2803.4|2803.4|0
1634207870000|2021-10-14 10:37:50|2803.44|2803.44|2803.49|2803.49|2803.61|2803.61|2803.44|2803.44|0
1634207880000|2021-10-14 10:38:00|2803.55|2803.55|2803.32|2803.32|2803.55|2803.55|2803.32|2803.32|0
1634207890000|2021-10-14 10:38:10|2803.26|2803.26|2803.39|2803.39|2803.39|2803.39|2803.26|2803.26|0
1634207900000|2021-10-14 10:38:20|2803.32|2803.32|2803.44|2803.44|2803.44|2803.44|2803.27|2803.27|0
1634207920000|2021-10-14 10:38:40|2803.33|2803.33|2802.5|2802.5|2803.33|2803.33|2802.5|2802.5|0
1634207930000|2021-10-14 10:38:50|2802.44|2802.44|2802.31|2802.31|2802.44|2802.44|2802.31|2802.31|0
1634207940000|2021-10-14 10:39:00|2802.16|2802.16|2802.02|2802.02|2802.46|2802.46|2802.02|2802.02|0
1634207950000|2021-10-14 10:39:10|2801.73|2801.73|2801.69|2801.69|2801.73|2801.73|2801.69|2801.69|0
1634207960000|2021-10-14 10:39:20|2801.64|2801.64|2801.64|2801.64|2801.64|2801.64|2801.64|2801.64|0
1634207970000|2021-10-14 10:39:30|2801.52|2801.52|2801.52|2801.52|2801.52|2801.52|2801.52|2801.52|0
1634207980000|2021-10-14 10:39:40|2801.42|2801.42|2801.34|2801.34|2801.42|2801.42|2801.34|2801.34|0
1634208000000|2021-10-14 10:40:00|2801.28|2801.28|2800.82|2800.82|2801.34|2801.34|2800.76|2800.76|0
1634208030000|2021-10-14 10:40:30|2800.71|2800.71|2800.71|2800.71|2800.71|2800.71|2800.71|2800.71|0
1634208040000|2021-10-14 10:40:40|2800.86|2800.86|2800.92|2800.92|2800.92|2800.92|2800.86|2800.86|0
1634208050000|2021-10-14 10:40:50|2801.07|2801.07|2801.21|2801.21|2801.21|2801.21|2801.07|2801.07|0
1634208060000|2021-10-14 10:41:00|2801.28|2801.28|2801.03|2801.03|2801.28|2801.28|2801.03|2801.03|0
1634208070000|2021-10-14 10:41:10|2800.9|2800.9|2800.9|2800.9|2800.9|2800.9|2800.9|2800.9|0
1634208090000|2021-10-14 10:41:30|2801.04|2801.04|2800.98|2800.98|2801.04|2801.04|2800.98|2800.98|0
1634208100000|2021-10-14 10:41:40|2801.04|2801.04|2801.04|2801.04|2801.04|2801.04|2801.04|2801.04|0
1634208110000|2021-10-14 10:41:50|2801.11|2801.11|2801.11|2801.11|2801.11|2801.11|2801.11|2801.11|0
1634208120000|2021-10-14 10:42:00|2801.25|2801.25|2801.15|2801.15|2801.25|2801.25|2801.01|2801.01|0
1634208130000|2021-10-14 10:42:10|2801.08|2801.08|2801.08|2801.08|2801.08|2801.08|2801.08|2801.08|0
1634208150000|2021-10-14 10:42:30|2800.98|2800.98|2800.98|2800.98|2800.98|2800.98|2800.98|2800.98|0
1634208160000|2021-10-14 10:42:40|2801.04|2801.04|2801.04|2801.04|2801.04|2801.04|2801.04|2801.04|0
1634208170000|2021-10-14 10:42:50|2800.64|2800.64|2800.54|2800.54|2800.64|2800.64|2800.54|2800.54|0
1634208180000|2021-10-14 10:43:00|2800.6|2800.6|2800.6|2800.6|2800.6|2800.6|2800.6|2800.6|0
1634208190000|2021-10-14 10:43:10|2800.53|2800.53|2800.41|2800.41|2800.53|2800.53|2800.41|2800.41|0
1634208200000|2021-10-14 10:43:20|2800.51|2800.51|2800.32|2800.32|2800.51|2800.51|2800.32|2800.32|0
1634208210000|2021-10-14 10:43:30|2800.44|2800.44|2800.68|2800.68|2800.68|2800.68|2800.44|2800.44|0
1634208230000|2021-10-14 10:43:50|2800.55|2800.55|2800.36|2800.36|2800.55|2800.55|2800.36|2800.36|0
1634208240000|2021-10-14 10:44:00|2800.22|2800.22|2800.17|2800.17|2800.28|2800.28|2800.17|2800.17|0
1634208250000|2021-10-14 10:44:10|2800.06|2800.06|2800.23|2800.23|2800.23|2800.23|2800.06|2800.06|0
1634208270000|2021-10-14 10:44:30|2800.1|2800.1|2799.87|2799.87|2800.1|2800.1|2799.87|2799.87|0
1634208280000|2021-10-14 10:44:40|2799.73|2799.73|2799.73|2799.73|2799.73|2799.73|2799.73|2799.73|0
1634208290000|2021-10-14 10:44:50|2799.79|2799.79|2799.79|2799.79|2799.79|2799.79|2799.79|2799.79|0
1634208300000|2021-10-14 10:45:00|2799.81|2799.81|2799.71|2799.71|2799.81|2799.81|2799.71|2799.71|0
1634208340000|2021-10-14 10:45:40|2799.56|2799.56|2799.56|2799.56|2799.56|2799.56|2799.56|2799.56|0
1634208350000|2021-10-14 10:45:50|2799.6|2799.6|2799.6|2799.6|2799.6|2799.6|2799.6|2799.6|0
1634208360000|2021-10-14 10:46:00|2799.43|2799.43|2799.43|2799.43|2799.43|2799.43|2799.43|2799.43|0
1634208370000|2021-10-14 10:46:10|2799.3|2799.3|2799.3|2799.3|2799.3|2799.3|2799.3|2799.3|0
1634208380000|2021-10-14 10:46:20|2799.2|2799.2|2799.25|2799.25|2799.3|2799.3|2799.2|2799.2|0
1634208390000|2021-10-14 10:46:30|2799.19|2799.19|2799.19|2799.19|2799.19|2799.19|2799.19|2799.19|0
1634208430000|2021-10-14 10:47:10|2799.31|2799.31|2799.28|2799.28|2799.31|2799.31|2799.21|2799.21|0
1634208470000|2021-10-14 10:47:50|2799.21|2799.21|2799.28|2799.28|2799.28|2799.28|2799.21|2799.21|0
1634208480000|2021-10-14 10:48:00|2799.17|2799.17|2799.44|2799.44|2799.44|2799.44|2799.17|2799.17|0
1634208510000|2021-10-14 10:48:30|2799.5|2799.5|2799.5|2799.5|2799.5|2799.5|2799.5|2799.5|0
1634208540000|2021-10-14 10:49:00|2799.21|2799.21|2799.1|2799.1|2799.21|2799.21|2799.1|2799.1|0
1634208550000|2021-10-14 10:49:10|2799.24|2799.24|2799.38|2799.38|2799.38|2799.38|2799.24|2799.24|0
1634208560000|2021-10-14 10:49:20|2799.32|2799.32|2799.34|2799.34|2799.46|2799.46|2799.32|2799.32|0
1634208570000|2021-10-14 10:49:30|2799.28|2799.28|2797.3|2797.3|2799.28|2799.28|2797.3|2797.3|0
1634208580000|2021-10-14 10:49:40|2797|2797|2796.94|2796.94|2797|2797|2796.86|2796.86|0
1634208600000|2021-10-14 10:50:00|2796.87|2796.87|2796.82|2796.82|2796.87|2796.87|2796.82|2796.82|0
1634208610000|2021-10-14 10:50:10|2796.92|2796.92|2796.92|2796.92|2796.92|2796.92|2796.92|2796.92|0
1634208620000|2021-10-14 10:50:20|2796.8|2796.8|2796.66|2796.66|2796.8|2796.8|2796.66|2796.66|0
1634208650000|2021-10-14 10:50:50|2796.63|2796.63|2796.66|2796.66|2796.72|2796.72|2796.53|2796.53|0
1634208680000|2021-10-14 10:51:20|2796.72|2796.72|2796.72|2796.72|2796.72|2796.72|2796.72|2796.72|0
1634208690000|2021-10-14 10:51:30|2796.93|2796.93|2797.44|2797.44|2797.44|2797.44|2796.93|2796.93|0
1634208700000|2021-10-14 10:51:40|2797.58|2797.58|2797.66|2797.66|2797.72|2797.72|2797.58|2797.58|0
1634208710000|2021-10-14 10:51:50|2797.72|2797.72|2797.66|2797.66|2797.72|2797.72|2797.66|2797.66|0
1634208720000|2021-10-14 10:52:00|2797.42|2797.42|2797.21|2797.21|2797.42|2797.42|2797.21|2797.21|0
1634208730000|2021-10-14 10:52:10|2797.28|2797.28|2797.34|2797.34|2797.34|2797.34|2797.28|2797.28|0
1634208740000|2021-10-14 10:52:20|2797.41|2797.41|2797.41|2797.41|2797.41|2797.41|2797.41|2797.41|0
1634208750000|2021-10-14 10:52:30|2797.48|2797.48|2797.52|2797.52|2797.52|2797.52|2797.48|2797.48|0
1634208760000|2021-10-14 10:52:40|2797.58|2797.58|2797.52|2797.52|2797.58|2797.58|2797.52|2797.52|0
1634208790000|2021-10-14 10:53:10|2797.45|2797.45|2797.52|2797.52|2797.52|2797.52|2797.45|2797.45|0
1634208810000|2021-10-14 10:53:30|2797.62|2797.62|2797.52|2797.52|2797.62|2797.62|2797.52|2797.52|0
1634208830000|2021-10-14 10:53:50|2797.58|2797.58|2797.58|2797.58|2797.58|2797.58|2797.58|2797.58|0
1634208840000|2021-10-14 10:54:00|2797.48|2797.48|2797.38|2797.38|2797.48|2797.48|2797.38|2797.38|0
1634208860000|2021-10-14 10:54:20|2797.23|2797.23|2797.26|2797.26|2797.38|2797.38|2797.23|2797.23|0
1634208880000|2021-10-14 10:54:40|2797.19|2797.19|2797.02|2797.02|2797.26|2797.26|2797.02|2797.02|0
1634208890000|2021-10-14 10:54:50|2797.09|2797.09|2797.04|2797.04|2797.15|2797.15|2796.93|2796.93|0
1634208900000|2021-10-14 10:55:00|2797.1|2797.1|2797.45|2797.45|2797.45|2797.45|2797.1|2797.1|0
1634208940000|2021-10-14 10:55:40|2797.39|2797.39|2797.66|2797.66|2797.66|2797.66|2797.28|2797.28|0
1634208950000|2021-10-14 10:55:50|2797.78|2797.78|2797.2|2797.2|2797.78|2797.78|2797.2|2797.2|0
1634208970000|2021-10-14 10:56:10|2797.26|2797.26|2797.59|2797.59|2797.59|2797.59|2797.26|2797.26|0
1634209000000|2021-10-14 10:56:40|2797.45|2797.45|2797.33|2797.33|2797.45|2797.45|2797.33|2797.33|0
1634209070000|2021-10-14 10:57:50|2797.23|2797.23|2797.23|2797.23|2797.23|2797.23|2797.23|2797.23|0
1634209080000|2021-10-14 10:58:00|2797.36|2797.36|2797.42|2797.42|2797.42|2797.42|2797.36|2797.36|0
1634209120000|2021-10-14 10:58:40|2797.55|2797.55|2797.51|2797.51|2797.55|2797.55|2797.45|2797.45|0
1634209130000|2021-10-14 10:58:50|2797.62|2797.62|2797.72|2797.72|2797.72|2797.72|2797.62|2797.62|0
1634209140000|2021-10-14 10:59:00|2797.85|2797.85|2797.85|2797.85|2797.85|2797.85|2797.85|2797.85|0
1634209150000|2021-10-14 10:59:10|2797.91|2797.91|2797.91|2797.91|2797.91|2797.91|2797.91|2797.91|0
1634209160000|2021-10-14 10:59:20|2797.98|2797.98|2797.94|2797.94|2798.05|2798.05|2797.94|2797.94|0
1634209170000|2021-10-14 10:59:30|2797.99|2797.99|2797.94|2797.94|2797.99|2797.99|2797.94|2797.94|0
1634209190000|2021-10-14 10:59:50|2798.07|2798.07|2798.01|2798.01|2798.08|2798.08|2797.83|2797.83|0
1634209200000|2021-10-14 11:00:00|2797.95|2797.95|2797.87|2797.87|2797.95|2797.95|2797.76|2797.76|0
1634209210000|2021-10-14 11:00:10|2798.16|2798.16|2798.16|2798.16|2798.16|2798.16|2798.1|2798.1|0
1634209220000|2021-10-14 11:00:20|2798.23|2798.23|2798.29|2798.29|2798.29|2798.29|2798.23|2798.23|0
1634209230000|2021-10-14 11:00:30|2798.36|2798.36|2798.36|2798.36|2798.36|2798.36|2798.36|2798.36|0
1634209250000|2021-10-14 11:00:50|2798.29|2798.29|2798.29|2798.29|2798.29|2798.29|2798.29|2798.29|0
1634209270000|2021-10-14 11:01:10|2798.35|2798.35|2798.53|2798.53|2798.55|2798.55|2798.35|2798.35|0
1634209300000|2021-10-14 11:01:40|2798.48|2798.48|2798.53|2798.53|2798.53|2798.53|2798.48|2798.48|0
1634209310000|2021-10-14 11:01:50|2798.47|2798.47|2798.53|2798.53|2798.53|2798.53|2798.47|2798.47|0
1634209320000|2021-10-14 11:02:00|2798.5|2798.5|2798.72|2798.72|2798.72|2798.72|2798.5|2798.5|0
1634209340000|2021-10-14 11:02:20|2798.6|2798.6|2798.6|2798.6|2798.6|2798.6|2798.6|2798.6|0
1634209350000|2021-10-14 11:02:30|2798.45|2798.45|2798.45|2798.45|2798.45|2798.45|2798.45|2798.45|0
1634209370000|2021-10-14 11:02:50|2798.33|2798.33|2798.33|2798.33|2798.33|2798.33|2798.33|2798.33|0
1634209380000|2021-10-14 11:03:00|2798.28|2798.28|2798.33|2798.33|2798.33|2798.33|2798.27|2798.27|0
1634209390000|2021-10-14 11:03:10|2798.21|2798.21|2798|2798|2798.21|2798.21|2798|2798|0
1634209400000|2021-10-14 11:03:20|2798.11|2798.11|2798.42|2798.42|2798.42|2798.42|2798.11|2798.11|0
1634209410000|2021-10-14 11:03:30|2798.36|2798.36|2798.3|2798.3|2798.36|2798.36|2798.3|2798.3|0
1634209420000|2021-10-14 11:03:40|2798.15|2798.15|2798.15|2798.15|2798.15|2798.15|2798.01|2798.01|0
1634209440000|2021-10-14 11:04:00|2797.88|2797.88|2797.75|2797.75|2797.88|2797.88|2797.68|2797.68|0
1634209450000|2021-10-14 11:04:10|2797.68|2797.68|2797.68|2797.68|2797.68|2797.68|2797.68|2797.68|0
1634209460000|2021-10-14 11:04:20|2797.62|2797.62|2797.62|2797.62|2797.62|2797.62|2797.62|2797.62|0
1634209470000|2021-10-14 11:04:30|2797.5|2797.5|2797.5|2797.5|2797.5|2797.5|2797.5|2797.5|0
1634209480000|2021-10-14 11:04:40|2797.57|2797.57|2797.57|2797.57|2797.57|2797.57|2797.57|2797.57|0
1634209490000|2021-10-14 11:04:50|2797.63|2797.63|2797.63|2797.63|2797.63|2797.63|2797.63|2797.63|0
1634209520000|2021-10-14 11:05:20|2797.75|2797.75|2797.74|2797.74|2797.75|2797.75|2797.74|2797.74|0
1634209540000|2021-10-14 11:05:40|2797.57|2797.57|2797.57|2797.57|2797.57|2797.57|2797.57|2797.57|0
1634209560000|2021-10-14 11:06:00|2797.44|2797.44|2797.44|2797.44|2797.44|2797.44|2797.44|2797.44|0
1634209570000|2021-10-14 11:06:10|2797.75|2797.75|2797.85|2797.85|2797.85|2797.85|2797.75|2797.75|0
1634209580000|2021-10-14 11:06:20|2797.96|2797.96|2798.17|2798.17|2798.17|2798.17|2797.96|2797.96|0
1634209590000|2021-10-14 11:06:30|2798.27|2798.27|2798.07|2798.07|2798.27|2798.27|2798.07|2798.07|0
1634209600000|2021-10-14 11:06:40|2798.27|2798.27|2798.27|2798.27|2798.27|2798.27|2798.27|2798.27|0
1634209610000|2021-10-14 11:06:50|2798.21|2798.21|2798.27|2798.27|2798.27|2798.27|2798.21|2798.21|0
1634209620000|2021-10-14 11:07:00|2798.33|2798.33|2798.33|2798.33|2798.33|2798.33|2798.33|2798.33|0
1634209630000|2021-10-14 11:07:10|2798.28|2798.28|2798.34|2798.34|2798.34|2798.34|2798.28|2798.28|0
1634209640000|2021-10-14 11:07:20|2798.2|2798.2|2798.2|2798.2|2798.2|2798.2|2798.2|2798.2|0
1634209650000|2021-10-14 11:07:30|2798.05|2798.05|2798.04|2798.04|2798.05|2798.05|2797.93|2797.93|0
1634209660000|2021-10-14 11:07:40|2797.89|2797.89|2797.89|2797.89|2797.89|2797.89|2797.89|2797.89|0
1634209670000|2021-10-14 11:07:50|2797.84|2797.84|2797.84|2797.84|2797.84|2797.84|2797.84|2797.84|0
1634209680000|2021-10-14 11:08:00|2797.73|2797.73|2797.94|2797.94|2797.94|2797.94|2797.73|2797.73|0
1634209690000|2021-10-14 11:08:10|2798.07|2798.07|2798|2798|2798.07|2798.07|2798|2798|0
1634209700000|2021-10-14 11:08:20|2798.07|2798.07|2798.13|2798.13|2798.13|2798.13|2798.07|2798.07|0
1634209710000|2021-10-14 11:08:30|2798.19|2798.19|2798.26|2798.26|2798.26|2798.26|2798.19|2798.19|0
1634209720000|2021-10-14 11:08:40|2798.36|2798.36|2798.69|2798.69|2798.69|2798.69|2798.36|2798.36|0
1634209730000|2021-10-14 11:08:50|2798.84|2798.84|2798.84|2798.84|2798.84|2798.84|2798.84|2798.84|0
1634209740000|2021-10-14 11:09:00|2798.9|2798.9|2798.9|2798.9|2798.9|2798.9|2798.9|2798.9|0
1634209780000|2021-10-14 11:09:40|2799.15|2799.15|2799.25|2799.25|2799.25|2799.25|2799.15|2799.15|0
1634209810000|2021-10-14 11:10:10|2799.31|2799.31|2799.31|2799.31|2799.31|2799.31|2799.31|2799.31|0
1634209820000|2021-10-14 11:10:20|2799.41|2799.41|2799.41|2799.41|2799.41|2799.41|2799.41|2799.41|0
1634209830000|2021-10-14 11:10:30|2799.46|2799.46|2799.54|2799.54|2799.67|2799.67|2799.46|2799.46|0
1634209850000|2021-10-14 11:10:50|2799.6|2799.6|2799.71|2799.71|2799.71|2799.71|2799.6|2799.6|0
1634209860000|2021-10-14 11:11:00|2799.65|2799.65|2799.65|2799.65|2799.65|2799.65|2799.65|2799.65|0
1634209880000|2021-10-14 11:11:20|2799.75|2799.75|2799.75|2799.75|2799.75|2799.75|2799.75|2799.75|0
1634209910000|2021-10-14 11:11:50|2799.86|2799.86|2799.86|2799.86|2799.86|2799.86|2799.86|2799.86|0
1634209920000|2021-10-14 11:12:00|2800|2800|2799.86|2799.86|2800|2800|2799.86|2799.86|0
1634209930000|2021-10-14 11:12:10|2799.91|2799.91|2799.91|2799.91|2799.91|2799.91|2799.91|2799.91|0
1634209940000|2021-10-14 11:12:20|2800.21|2800.21|2800.21|2800.21|2800.21|2800.21|2800.21|2800.21|0
1634209950000|2021-10-14 11:12:30|2800.14|2800.14|2800.14|2800.14|2800.14|2800.14|2800.14|2800.14|0
1634209960000|2021-10-14 11:12:40|2800.11|2800.11|2800.11|2800.11|2800.11|2800.11|2800.11|2800.11|0
1634210010000|2021-10-14 11:13:30|2800|2800|2799.8|2799.8|2800|2800|2799.8|2799.8|0
1634210020000|2021-10-14 11:13:40|2799.49|2799.49|2799.38|2799.38|2799.49|2799.49|2799.38|2799.38|0
1634210030000|2021-10-14 11:13:50|2799.26|2799.26|2798.96|2798.96|2799.26|2799.26|2798.96|2798.96|0
1634210040000|2021-10-14 11:14:00|2798.84|2798.84|2798.96|2798.96|2798.96|2798.96|2798.84|2798.84|0
1634210050000|2021-10-14 11:14:10|2799.03|2799.03|2798.95|2798.95|2799.09|2799.09|2798.95|2798.95|0
1634210060000|2021-10-14 11:14:20|2798.87|2798.87|2798.87|2798.87|2798.87|2798.87|2798.87|2798.87|0
1634210100000|2021-10-14 11:15:00|2798.63|2798.63|2798.63|2798.63|2798.63|2798.63|2798.63|2798.63|0
1634210120000|2021-10-14 11:15:20|2798.75|2798.75|2798.89|2798.89|2798.89|2798.89|2798.75|2798.75|0
1634210150000|2021-10-14 11:15:50|2799.02|2799.02|2798.93|2798.93|2799.14|2799.14|2798.93|2798.93|0
1634210160000|2021-10-14 11:16:00|2798.86|2798.86|2798.76|2798.76|2798.86|2798.86|2798.76|2798.76|0
1634210180000|2021-10-14 11:16:20|2798.69|2798.69|2798.69|2798.69|2798.69|2798.69|2798.69|2798.69|0
1634210190000|2021-10-14 11:16:30|2798.63|2798.63|2798.7|2798.7|2798.73|2798.73|2798.63|2798.63|0
1634210200000|2021-10-14 11:16:40|2798.6|2798.6|2798.6|2798.6|2798.6|2798.6|2798.6|2798.6|0
1634210220000|2021-10-14 11:17:00|2798.54|2798.54|2798.36|2798.36|2798.54|2798.54|2798.34|2798.34|0
1634210230000|2021-10-14 11:17:10|2798.42|2798.42|2798.36|2798.36|2798.47|2798.47|2798.36|2798.36|0
1634210240000|2021-10-14 11:17:20|2798.23|2798.23|2798.03|2798.03|2798.23|2798.23|2798.03|2798.03|0
1634210260000|2021-10-14 11:17:40|2797.91|2797.91|2797.91|2797.91|2797.91|2797.91|2797.91|2797.91|0
1634210290000|2021-10-14 11:18:10|2797.97|2797.97|2798.03|2798.03|2798.03|2798.03|2797.97|2797.97|0
1634210300000|2021-10-14 11:18:20|2797.93|2797.93|2797.93|2797.93|2797.93|2797.93|2797.93|2797.93|0
1634210350000|2021-10-14 11:19:10|2797.86|2797.86|2797.86|2797.86|2797.86|2797.86|2797.86|2797.86|0
1634210360000|2021-10-14 11:19:20|2797.99|2797.99|2798.12|2798.12|2798.12|2798.12|2797.99|2797.99|0
1634210370000|2021-10-14 11:19:30|2798.19|2798.19|2798.26|2798.26|2798.26|2798.26|2798.19|2798.19|0
1634210380000|2021-10-14 11:19:40|2798.11|2798.11|2798.02|2798.02|2798.11|2798.11|2797.97|2797.97|0
1634210390000|2021-10-14 11:19:50|2797.9|2797.9|2797.9|2797.9|2797.9|2797.9|2797.9|2797.9|0
1634210400000|2021-10-14 11:20:00|2797.64|2797.64|2797.54|2797.54|2797.64|2797.64|2797.54|2797.54|0
1634210410000|2021-10-14 11:20:10|2797.6|2797.6|2797.6|2797.6|2797.6|2797.6|2797.6|2797.6|0
1634210420000|2021-10-14 11:20:20|2797.47|2797.47|2797.38|2797.38|2797.58|2797.58|2797.38|2797.38|0
1634210440000|2021-10-14 11:20:40|2797.46|2797.46|2797.46|2797.46|2797.46|2797.46|2797.46|2797.46|0
1634210450000|2021-10-14 11:20:50|2797.31|2797.31|2797.31|2797.31|2797.31|2797.31|2797.31|2797.31|0
1634210480000|2021-10-14 11:21:20|2797.26|2797.26|2797.26|2797.26|2797.26|2797.26|2797.26|2797.26|0
1634210490000|2021-10-14 11:21:30|2797.35|2797.35|2797.66|2797.66|2797.66|2797.66|2797.35|2797.35|0
1634210500000|2021-10-14 11:21:40|2797.72|2797.72|2797.64|2797.64|2797.74|2797.74|2797.64|2797.64|0
1634210510000|2021-10-14 11:21:50|2797.57|2797.57|2797.57|2797.57|2797.57|2797.57|2797.57|2797.57|0
1634210520000|2021-10-14 11:22:00|2797.52|2797.52|2797.54|2797.54|2797.54|2797.54|2797.48|2797.48|0
1634210530000|2021-10-14 11:22:10|2797.25|2797.25|2797.21|2797.21|2797.25|2797.25|2797.21|2797.21|0
1634210540000|2021-10-14 11:22:20|2797.34|2797.34|2797.34|2797.34|2797.34|2797.34|2797.34|2797.34|0
1634210550000|2021-10-14 11:22:30|2797.38|2797.38|2797.38|2797.38|2797.38|2797.38|2797.38|2797.38|0
1634210560000|2021-10-14 11:22:40|2797.44|2797.44|2797.44|2797.44|2797.44|2797.44|2797.44|2797.44|0
1634210570000|2021-10-14 11:22:50|2797.33|2797.33|2797.33|2797.33|2797.33|2797.33|2797.33|2797.33|0
1634210580000|2021-10-14 11:23:00|2797.54|2797.54|2797.45|2797.45|2797.54|2797.54|2797.4|2797.4|0
1634210590000|2021-10-14 11:23:10|2797.56|2797.56|2797.56|2797.56|2797.56|2797.56|2797.56|2797.56|0
1634210600000|2021-10-14 11:23:20|2797.43|2797.43|2797.54|2797.54|2797.54|2797.54|2797.43|2797.43|0
1634210610000|2021-10-14 11:23:30|2797.44|2797.44|2797.29|2797.29|2797.44|2797.44|2797.29|2797.29|0
1634210620000|2021-10-14 11:23:40|2797.4|2797.4|2797.4|2797.4|2797.4|2797.4|2797.4|2797.4|0
1634210630000|2021-10-14 11:23:50|2797.5|2797.5|2797.6|2797.6|2797.6|2797.6|2797.5|2797.5|0
1634210640000|2021-10-14 11:24:00|2797.5|2797.5|2797.5|2797.5|2797.5|2797.5|2797.5|2797.5|0
1634210650000|2021-10-14 11:24:10|2797.61|2797.61|2797.67|2797.67|2797.67|2797.67|2797.61|2797.61|0
1634210670000|2021-10-14 11:24:30|2797.88|2797.88|2798.84|2798.84|2798.84|2798.84|2797.88|2797.88|0
1634210680000|2021-10-14 11:24:40|2798.94|2798.94|2798.94|2798.94|2798.94|2798.94|2798.94|2798.94|0
1634210690000|2021-10-14 11:24:50|2798.84|2798.84|2798.87|2798.87|2798.87|2798.87|2798.84|2798.84|0
1634210700000|2021-10-14 11:25:00|2798.67|2798.67|2798.59|2798.59|2798.67|2798.67|2798.59|2798.59|0
1634210710000|2021-10-14 11:25:10|2798.52|2798.52|2798.52|2798.52|2798.52|2798.52|2798.52|2798.52|0
1634210720000|2021-10-14 11:25:20|2798.47|2798.47|2798.2|2798.2|2798.47|2798.47|2798.2|2798.2|0
1634210730000|2021-10-14 11:25:30|2798.32|2798.32|2798.46|2798.46|2798.46|2798.46|2798.32|2798.32|0
1634210750000|2021-10-14 11:25:50|2798.32|2798.32|2798.36|2798.36|2798.36|2798.36|2798.32|2798.32|0
1634210780000|2021-10-14 11:26:20|2798.38|2798.38|2798.19|2798.19|2798.38|2798.38|2798.19|2798.19|0
1634210790000|2021-10-14 11:26:30|2798.13|2798.13|2798.07|2798.07|2798.13|2798.13|2798.07|2798.07|0
1634210800000|2021-10-14 11:26:40|2798.13|2798.13|2798.13|2798.13|2798.13|2798.13|2798.13|2798.13|0
1634210830000|2021-10-14 11:27:10|2797.98|2797.98|2797.98|2797.98|2797.98|2797.98|2797.98|2797.98|0
1634210840000|2021-10-14 11:27:20|2798.13|2798.13|2798.18|2798.18|2798.18|2798.18|2798.13|2798.13|0
1634210860000|2021-10-14 11:27:40|2798.24|2798.24|2798.35|2798.35|2798.35|2798.35|2798.24|2798.24|0
1634210890000|2021-10-14 11:28:10|2798.41|2798.41|2798.41|2798.41|2798.41|2798.41|2798.41|2798.41|0
1634210900000|2021-10-14 11:28:20|2798.27|2798.27|2798.27|2798.27|2798.27|2798.27|2798.27|2798.27|0
1634210910000|2021-10-14 11:28:30|2798.41|2798.41|2798.41|2798.41|2798.41|2798.41|2798.41|2798.41|0
1634210940000|2021-10-14 11:29:00|2798.38|2798.38|2798.34|2798.34|2798.38|2798.38|2798.34|2798.34|0
1634210950000|2021-10-14 11:29:10|2798.28|2798.28|2798.34|2798.34|2798.34|2798.34|2798.28|2798.28|0
1634210960000|2021-10-14 11:29:20|2798.38|2798.38|2798.38|2798.38|2798.38|2798.38|2798.38|2798.38|0
1634210970000|2021-10-14 11:29:30|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|0
1634211000000|2021-10-14 11:30:00|2798.3|2798.3|2798.37|2798.37|2798.37|2798.37|2798.3|2798.3|0
1634211010000|2021-10-14 11:30:10|2798.62|2798.62|2798.62|2798.62|2798.62|2798.62|2798.62|2798.62|0
1634211070000|2021-10-14 11:31:10|2798.76|2798.76|2798.56|2798.56|2798.76|2798.76|2798.56|2798.56|0
1634211120000|2021-10-14 11:32:00|2798.49|2798.49|2798.49|2798.49|2798.49|2798.49|2798.49|2798.49|0
1634211130000|2021-10-14 11:32:10|2798.43|2798.43|2798.36|2798.36|2798.43|2798.43|2798.36|2798.36|0
1634211170000|2021-10-14 11:32:50|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|0
1634211180000|2021-10-14 11:33:00|2798.48|2798.48|2798.37|2798.37|2798.48|2798.48|2798.37|2798.37|0
1634211190000|2021-10-14 11:33:10|2798.48|2798.48|2798.48|2798.48|2798.48|2798.48|2798.48|2798.48|0
1634211200000|2021-10-14 11:33:20|2798.35|2798.35|2797.91|2797.91|2798.35|2798.35|2797.91|2797.91|0
1634211210000|2021-10-14 11:33:30|2797.72|2797.72|2797.61|2797.61|2797.72|2797.72|2797.61|2797.61|0
1634211220000|2021-10-14 11:33:40|2797.67|2797.67|2797.65|2797.65|2797.67|2797.67|2797.61|2797.61|0
1634211230000|2021-10-14 11:33:50|2797.6|2797.6|2797.55|2797.55|2797.6|2797.6|2797.55|2797.55|0
1634211240000|2021-10-14 11:34:00|2797.67|2797.67|2797.72|2797.72|2797.72|2797.72|2797.67|2797.67|0
1634211280000|2021-10-14 11:34:40|2797.58|2797.58|2797.72|2797.72|2797.72|2797.72|2797.58|2797.58|0
1634211290000|2021-10-14 11:34:50|2797.46|2797.46|2797.22|2797.22|2797.46|2797.46|2797.22|2797.22|0
1634211300000|2021-10-14 11:35:00|2797.15|2797.15|2796.73|2796.73|2797.15|2797.15|2796.73|2796.73|0
1634211310000|2021-10-14 11:35:10|2796.63|2796.63|2796.56|2796.56|2796.63|2796.63|2796.56|2796.56|0
1634211320000|2021-10-14 11:35:20|2796.44|2796.44|2796.44|2796.44|2796.44|2796.44|2796.44|2796.44|0
1634211330000|2021-10-14 11:35:30|2796.39|2796.39|2796.19|2796.19|2796.39|2796.39|2796.19|2796.19|0
1634211340000|2021-10-14 11:35:40|2796.14|2796.14|2796.14|2796.14|2796.14|2796.14|2796.14|2796.14|0
1634211350000|2021-10-14 11:35:50|2796.07|2796.07|2796.82|2796.82|2796.82|2796.82|2795.94|2795.94|0
1634211360000|2021-10-14 11:36:00|2796.97|2796.97|2796.99|2796.99|2796.99|2796.99|2796.7|2796.7|0
1634211370000|2021-10-14 11:36:10|2796.87|2796.87|2796.73|2796.73|2796.87|2796.87|2796.73|2796.73|0
1634211380000|2021-10-14 11:36:20|2796.68|2796.68|2796.73|2796.73|2796.82|2796.82|2796.68|2796.68|0
1634211390000|2021-10-14 11:36:30|2796.63|2796.63|2797.51|2797.51|2797.51|2797.51|2796.63|2796.63|0
1634211400000|2021-10-14 11:36:40|2797.66|2797.66|2798.8|2798.8|2798.8|2798.8|2797.66|2797.66|0
1634211410000|2021-10-14 11:36:50|2798.86|2798.86|2798.63|2798.63|2798.86|2798.86|2798.63|2798.63|0
1634211420000|2021-10-14 11:37:00|2798.75|2798.75|2799|2799|2799|2799|2798.75|2798.75|0
1634211430000|2021-10-14 11:37:10|2799.15|2799.15|2798.78|2798.78|2799.3|2799.3|2798.71|2798.71|0
1634211440000|2021-10-14 11:37:20|2798.84|2798.84|2798.67|2798.67|2798.84|2798.84|2798.44|2798.44|0
1634211450000|2021-10-14 11:37:30|2798.88|2798.88|2799.46|2799.46|2799.46|2799.46|2798.88|2798.88|0
1634211460000|2021-10-14 11:37:40|2799.39|2799.39|2799.39|2799.39|2799.39|2799.39|2799.39|2799.39|0
1634211470000|2021-10-14 11:37:50|2799.5|2799.5|2799.41|2799.41|2799.56|2799.56|2799.41|2799.41|0
1634211480000|2021-10-14 11:38:00|2799.53|2799.53|2799.67|2799.67|2799.67|2799.67|2799.46|2799.46|0
1634211490000|2021-10-14 11:38:10|2799.73|2799.73|2799.84|2799.84|2799.84|2799.84|2799.63|2799.63|0
1634211500000|2021-10-14 11:38:20|2799.7|2799.7|2799.64|2799.64|2799.7|2799.7|2799.64|2799.64|0
1634211510000|2021-10-14 11:38:30|2799.51|2799.51|2799.45|2799.45|2799.51|2799.51|2799.45|2799.45|0
1634211520000|2021-10-14 11:38:40|2799.3|2799.3|2798.81|2798.81|2799.34|2799.34|2798.81|2798.81|0
1634211530000|2021-10-14 11:38:50|2798.74|2798.74|2798.68|2798.68|2798.74|2798.74|2798.68|2798.68|0
1634211540000|2021-10-14 11:39:00|2798.54|2798.54|2798.68|2798.68|2798.68|2798.68|2798.54|2798.54|0
1634211590000|2021-10-14 11:39:50|2798.62|2798.62|2798.62|2798.62|2798.62|2798.62|2798.62|2798.62|0
1634211600000|2021-10-14 11:40:00|2798.68|2798.68|2798.4|2798.4|2798.68|2798.68|2798.4|2798.4|0
1634211610000|2021-10-14 11:40:10|2798.3|2798.3|2798.3|2798.3|2798.3|2798.3|2798.3|2798.3|0
1634211630000|2021-10-14 11:40:30|2798.36|2798.36|2798.31|2798.31|2798.36|2798.36|2798.31|2798.31|0
1634211640000|2021-10-14 11:40:40|2798.36|2798.36|2798.36|2798.36|2798.36|2798.36|2798.36|2798.36|0
1634211660000|2021-10-14 11:41:00|2798.07|2798.07|2797.96|2797.96|2798.07|2798.07|2797.96|2797.96|0
1634211680000|2021-10-14 11:41:20|2797.89|2797.89|2797.89|2797.89|2797.89|2797.89|2797.89|2797.89|0
1634211710000|2021-10-14 11:41:50|2797.82|2797.82|2797.69|2797.69|2797.82|2797.82|2797.63|2797.63|0
1634211720000|2021-10-14 11:42:00|2797.73|2797.73|2797.58|2797.58|2797.73|2797.73|2797.58|2797.58|0
1634211730000|2021-10-14 11:42:10|2797.43|2797.43|2797.42|2797.42|2797.48|2797.48|2797.38|2797.38|0
1634211740000|2021-10-14 11:42:20|2797.46|2797.46|2797.46|2797.46|2797.46|2797.46|2797.46|2797.46|0
1634211750000|2021-10-14 11:42:30|2797.44|2797.44|2797.44|2797.44|2797.44|2797.44|2797.44|2797.44|0
1634211760000|2021-10-14 11:42:40|2797.39|2797.39|2797.44|2797.44|2797.55|2797.55|2797.39|2797.39|0
1634211770000|2021-10-14 11:42:50|2797.5|2797.5|2797.97|2797.97|2797.97|2797.97|2797.5|2797.5|0
1634211780000|2021-10-14 11:43:00|2798.07|2798.07|2798.17|2798.17|2798.17|2798.17|2798.07|2798.07|0
1634211790000|2021-10-14 11:43:10|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|0
1634211800000|2021-10-14 11:43:20|2798.1|2798.1|2798.1|2798.1|2798.1|2798.1|2798.1|2798.1|0
1634211810000|2021-10-14 11:43:30|2798.04|2798.04|2797.95|2797.95|2798.1|2798.1|2797.95|2797.95|0
1634211820000|2021-10-14 11:43:40|2797.88|2797.88|2798.08|2798.08|2798.08|2798.08|2797.88|2797.88|0
1634211840000|2021-10-14 11:44:00|2798.12|2798.12|2798.01|2798.01|2798.12|2798.12|2798.01|2798.01|0
1634211870000|2021-10-14 11:44:30|2798.12|2798.12|2798.12|2798.12|2798.12|2798.12|2798.12|2798.12|0
1634211880000|2021-10-14 11:44:40|2797.97|2797.97|2797.97|2797.97|2797.97|2797.97|2797.97|2797.97|0
1634211890000|2021-10-14 11:44:50|2797.83|2797.83|2797.72|2797.72|2797.83|2797.83|2797.72|2797.72|0
1634211900000|2021-10-14 11:45:00|2797.59|2797.59|2797.76|2797.76|2797.76|2797.76|2797.59|2797.59|0
1634211910000|2021-10-14 11:45:10|2797.66|2797.66|2797.42|2797.42|2797.72|2797.72|2797.42|2797.42|0
1634211920000|2021-10-14 11:45:20|2797.27|2797.27|2797.08|2797.08|2797.27|2797.27|2797.08|2797.08|0
1634211940000|2021-10-14 11:45:40|2797.19|2797.19|2797.19|2797.19|2797.19|2797.19|2797.19|2797.19|0
1634211950000|2021-10-14 11:45:50|2797.06|2797.06|2797.12|2797.12|2797.12|2797.12|2797.06|2797.06|0
1634211960000|2021-10-14 11:46:00|2796.99|2796.99|2796.93|2796.93|2797.05|2797.05|2796.93|2796.93|0
1634211970000|2021-10-14 11:46:10|2797.04|2797.04|2797.1|2797.1|2797.1|2797.1|2797.04|2797.04|0
1634211980000|2021-10-14 11:46:20|2797.03|2797.03|2797.07|2797.07|2797.07|2797.07|2797.03|2797.03|0
1634212000000|2021-10-14 11:46:40|2797.01|2797.01|2797.01|2797.01|2797.01|2797.01|2797.01|2797.01|0
1634212010000|2021-10-14 11:46:50|2796.95|2796.95|2796.89|2796.89|2796.95|2796.95|2796.89|2796.89|0
1634212020000|2021-10-14 11:47:00|2796.82|2796.82|2796.82|2796.82|2796.82|2796.82|2796.82|2796.82|0
1634212030000|2021-10-14 11:47:10|2796.97|2796.97|2796.86|2796.86|2796.97|2796.97|2796.86|2796.86|0
1634212040000|2021-10-14 11:47:20|2797.01|2797.01|2797.01|2797.01|2797.01|2797.01|2797.01|2797.01|0
1634212060000|2021-10-14 11:47:40|2796.95|2796.95|2796.95|2796.95|2796.95|2796.95|2796.95|2796.95|0
1634212080000|2021-10-14 11:48:00|2796.85|2796.85|2796.85|2796.85|2796.85|2796.85|2796.85|2796.85|0
1634212090000|2021-10-14 11:48:10|2796.78|2796.78|2796.78|2796.78|2796.78|2796.78|2796.78|2796.78|0
1634212100000|2021-10-14 11:48:20|2796.65|2796.65|2796.65|2796.65|2796.65|2796.65|2796.65|2796.65|0
1634212120000|2021-10-14 11:48:40|2796.77|2796.77|2796.74|2796.74|2796.88|2796.88|2796.74|2796.74|0
1634212130000|2021-10-14 11:48:50|2796.89|2796.89|2797.27|2797.27|2797.27|2797.27|2796.89|2796.89|0
1634212140000|2021-10-14 11:49:00|2797.22|2797.22|2797.65|2797.65|2797.65|2797.65|2797.22|2797.22|0
1634212150000|2021-10-14 11:49:10|2797.5|2797.5|2797.35|2797.35|2797.5|2797.5|2797.35|2797.35|0
1634212160000|2021-10-14 11:49:20|2797.22|2797.22|2797.16|2797.16|2797.22|2797.22|2797.16|2797.16|0
1634212170000|2021-10-14 11:49:30|2796.91|2796.91|2796.72|2796.72|2796.91|2796.91|2796.72|2796.72|0
1634212180000|2021-10-14 11:49:40|2796.85|2796.85|2796.85|2796.85|2796.85|2796.85|2796.85|2796.85|0
1634212200000|2021-10-14 11:50:00|2796.79|2796.79|2796.79|2796.79|2796.79|2796.79|2796.79|2796.79|0
1634212210000|2021-10-14 11:50:10|2796.91|2796.91|2796.85|2796.85|2796.91|2796.91|2796.85|2796.85|0
1634212220000|2021-10-14 11:50:20|2796.97|2796.97|2796.97|2796.97|2796.97|2796.97|2796.97|2796.97|0
1634212230000|2021-10-14 11:50:30|2797.08|2797.08|2797.08|2797.08|2797.08|2797.08|2797.08|2797.08|0
1634212240000|2021-10-14 11:50:40|2797.03|2797.03|2797.18|2797.18|2797.18|2797.18|2797.03|2797.03|0
1634212250000|2021-10-14 11:50:50|2797.24|2797.24|2797.37|2797.37|2797.44|2797.44|2797.24|2797.24|0
1634212260000|2021-10-14 11:51:00|2797.48|2797.48|2796.84|2796.84|2797.48|2797.48|2796.7|2796.7|0
1634212270000|2021-10-14 11:51:10|2796.7|2796.7|2796.22|2796.22|2796.7|2796.7|2796.22|2796.22|0
1634212280000|2021-10-14 11:51:20|2796.28|2796.28|2796.24|2796.24|2796.35|2796.35|2796.24|2796.24|0
1634212290000|2021-10-14 11:51:30|2796|2796|2796.11|2796.11|2796.11|2796.11|2795.82|2795.82|0
1634212300000|2021-10-14 11:51:40|2795.98|2795.98|2795.87|2795.87|2795.98|2795.98|2795.87|2795.87|0
1634212330000|2021-10-14 11:52:10|2795.94|2795.94|2796.36|2796.36|2796.46|2796.46|2795.94|2795.94|0
1634212350000|2021-10-14 11:52:30|2796.49|2796.49|2796.49|2796.49|2796.56|2796.56|2796.49|2796.49|0
1634212360000|2021-10-14 11:52:40|2796.47|2796.47|2796.47|2796.47|2796.47|2796.47|2796.47|2796.47|0
1634212390000|2021-10-14 11:53:10|2796.53|2796.53|2796.53|2796.53|2796.53|2796.53|2796.53|2796.53|0
1634212400000|2021-10-14 11:53:20|2796.64|2796.64|2796.74|2796.74|2796.74|2796.74|2796.64|2796.64|0
1634212430000|2021-10-14 11:53:50|2796.68|2796.68|2796.68|2796.68|2796.68|2796.68|2796.68|2796.68|0
1634212440000|2021-10-14 11:54:00|2796.62|2796.62|2796.49|2796.49|2796.62|2796.62|2796.42|2796.42|0
1634212450000|2021-10-14 11:54:10|2796.42|2796.42|2796.32|2796.32|2796.42|2796.42|2796.32|2796.32|0
1634212460000|2021-10-14 11:54:20|2796.25|2796.25|2796.25|2796.25|2796.25|2796.25|2796.25|2796.25|0
1634212470000|2021-10-14 11:54:30|2796.11|2796.11|2796.11|2796.11|2796.11|2796.11|2796.11|2796.11|0
1634212490000|2021-10-14 11:54:50|2796.04|2796.04|2796.04|2796.04|2796.04|2796.04|2796.04|2796.04|0
1634212500000|2021-10-14 11:55:00|2796.19|2796.19|2796.19|2796.19|2796.19|2796.19|2796.19|2796.19|0
1634212510000|2021-10-14 11:55:10|2796.17|2796.17|2796.19|2796.19|2796.19|2796.19|2796.17|2796.17|0
1634212520000|2021-10-14 11:55:20|2796.33|2796.33|2796.8|2796.8|2796.8|2796.8|2796.33|2796.33|0
1634212530000|2021-10-14 11:55:30|2796.74|2796.74|2796.74|2796.74|2796.86|2796.86|2796.74|2796.74|0
1634212540000|2021-10-14 11:55:40|2796.86|2796.86|2796.8|2796.8|2796.92|2796.92|2796.8|2796.8|0
1634212560000|2021-10-14 11:56:00|2796.84|2796.84|2796.34|2796.34|2796.84|2796.84|2796.22|2796.22|0
1634212580000|2021-10-14 11:56:20|2796.46|2796.46|2796.46|2796.46|2796.46|2796.46|2796.46|2796.46|0
1634212590000|2021-10-14 11:56:30|2796.51|2796.51|2796.51|2796.51|2796.51|2796.51|2796.51|2796.51|0
1634212630000|2021-10-14 11:57:10|2796.76|2796.76|2796.72|2796.72|2796.82|2796.82|2796.72|2796.72|0
1634212640000|2021-10-14 11:57:20|2796.61|2796.61|2796.61|2796.61|2796.61|2796.61|2796.61|2796.61|0
1634212650000|2021-10-14 11:57:30|2796.75|2796.75|2796.75|2796.75|2796.75|2796.75|2796.75|2796.75|0
1634212670000|2021-10-14 11:57:50|2796.63|2796.63|2796.63|2796.63|2796.63|2796.63|2796.63|2796.63|0
1634212680000|2021-10-14 11:58:00|2796.58|2796.58|2796.63|2796.63|2796.63|2796.63|2796.52|2796.52|0
1634212690000|2021-10-14 11:58:10|2796.7|2796.7|2796.7|2796.7|2796.7|2796.7|2796.7|2796.7|0
1634212740000|2021-10-14 11:59:00|2796.63|2796.63|2796.59|2796.59|2796.63|2796.63|2796.59|2796.59|0
1634212750000|2021-10-14 11:59:10|2796.47|2796.47|2796.46|2796.46|2796.47|2796.47|2796.4|2796.4|0
1634212760000|2021-10-14 11:59:20|2796.36|2796.36|2796.36|2796.36|2796.36|2796.36|2796.36|2796.36|0
1634212800000|2021-10-14 12:00:00|2796.23|2796.23|2796.23|2796.23|2796.23|2796.23|2796.23|2796.23|0
1634212810000|2021-10-14 12:00:10|2796.36|2796.36|2796.36|2796.36|2796.36|2796.36|2796.36|2796.36|0
1634212840000|2021-10-14 12:00:40|2796.5|2796.5|2796.61|2796.61|2796.61|2796.61|2796.5|2796.5|0
1634212850000|2021-10-14 12:00:50|2796.66|2796.66|2796.61|2796.61|2796.66|2796.66|2796.61|2796.61|0
1634212860000|2021-10-14 12:01:00|2796.73|2796.73|2796.56|2796.56|2796.8|2796.8|2796.56|2796.56|0
1634212870000|2021-10-14 12:01:10|2796.69|2796.69|2796.69|2796.69|2796.69|2796.69|2796.69|2796.69|0
1634212880000|2021-10-14 12:01:20|2796.74|2796.74|2796.74|2796.74|2796.74|2796.74|2796.74|2796.74|0
1634212900000|2021-10-14 12:01:40|2796.76|2796.76|2796.73|2796.73|2796.76|2796.76|2796.73|2796.73|0
1634212910000|2021-10-14 12:01:50|2796.78|2796.78|2796.78|2796.78|2796.78|2796.78|2796.78|2796.78|0
1634212930000|2021-10-14 12:02:10|2796.82|2796.82|2796.85|2796.85|2796.85|2796.85|2796.82|2796.82|0
1634212960000|2021-10-14 12:02:40|2796.96|2796.96|2796.89|2796.89|2797.08|2797.08|2796.76|2796.76|0
1634212970000|2021-10-14 12:02:50|2796.94|2796.94|2797.02|2797.02|2797.02|2797.02|2796.87|2796.87|0
1634212980000|2021-10-14 12:03:00|2797.04|2797.04|2797.33|2797.33|2797.51|2797.51|2797.04|2797.04|0
1634212990000|2021-10-14 12:03:10|2797.45|2797.45|2797.53|2797.53|2797.53|2797.53|2797.33|2797.33|0
1634213000000|2021-10-14 12:03:20|2797.6|2797.6|2797.29|2797.29|2797.6|2797.6|2797.29|2797.29|0
1634213010000|2021-10-14 12:03:30|2797.39|2797.39|2797.39|2797.39|2797.39|2797.39|2797.39|2797.39|0
1634213020000|2021-10-14 12:03:40|2797.8|2797.8|2798.11|2798.11|2798.11|2798.11|2797.7|2797.7|0
1634213030000|2021-10-14 12:03:50|2798.25|2798.25|2798.25|2798.25|2798.25|2798.25|2798.25|2798.25|0
1634213040000|2021-10-14 12:04:00|2798.38|2798.38|2798.52|2798.52|2798.52|2798.52|2798.38|2798.38|0
1634213050000|2021-10-14 12:04:10|2798.41|2798.41|2798.35|2798.35|2798.41|2798.41|2798.28|2798.28|0
1634213060000|2021-10-14 12:04:20|2798.79|2798.79|2798.67|2798.67|2798.79|2798.79|2798.67|2798.67|0
1634213070000|2021-10-14 12:04:30|2798.63|2798.63|2798.63|2798.63|2798.63|2798.63|2798.63|2798.63|0
1634213110000|2021-10-14 12:05:10|2798.57|2798.57|2798.57|2798.57|2798.57|2798.57|2798.57|2798.57|0
1634213120000|2021-10-14 12:05:20|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|0
1634213160000|2021-10-14 12:06:00|2798.37|2798.37|2798.28|2798.28|2798.42|2798.42|2798.28|2798.28|0
1634213200000|2021-10-14 12:06:40|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|0
1634213220000|2021-10-14 12:07:00|2798.48|2798.48|2798.54|2798.54|2798.54|2798.54|2798.48|2798.48|0
1634213230000|2021-10-14 12:07:10|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|0
1634213250000|2021-10-14 12:07:30|2798.36|2798.36|2798.36|2798.36|2798.36|2798.36|2798.36|2798.36|0
1634213260000|2021-10-14 12:07:40|2798.23|2798.23|2798.23|2798.23|2798.23|2798.23|2798.23|2798.23|0
1634213270000|2021-10-14 12:07:50|2798.27|2798.27|2798.27|2798.27|2798.27|2798.27|2798.27|2798.27|0
1634213280000|2021-10-14 12:08:00|2798.34|2798.34|2798.48|2798.48|2798.48|2798.48|2798.34|2798.34|0
1634213290000|2021-10-14 12:08:10|2798.63|2798.63|2798.63|2798.63|2798.63|2798.63|2798.63|2798.63|0
1634213300000|2021-10-14 12:08:20|2798.52|2798.52|2798.52|2798.52|2798.52|2798.52|2798.52|2798.52|0
1634213310000|2021-10-14 12:08:30|2798.59|2798.59|2799.12|2799.12|2799.12|2799.12|2798.59|2798.59|0
1634213340000|2021-10-14 12:09:00|2799|2799|2799|2799|2799|2799|2799|2799|0
1634213370000|2021-10-14 12:09:30|2798.96|2798.96|2798.7|2798.7|2798.96|2798.96|2798.7|2798.7|0
1634213380000|2021-10-14 12:09:40|2798.59|2798.59|2798.59|2798.59|2798.59|2798.59|2798.59|2798.59|0
1634213400000|2021-10-14 12:10:00|2798.7|2798.7|2798.76|2798.76|2798.76|2798.76|2798.7|2798.7|0
1634213440000|2021-10-14 12:10:40|2798.78|2798.78|2798.93|2798.93|2798.93|2798.93|2798.78|2798.78|0
1634213450000|2021-10-14 12:10:50|2799.22|2799.22|2799.22|2799.22|2799.22|2799.22|2799.22|2799.22|0
1634213460000|2021-10-14 12:11:00|2799.27|2799.27|2798.98|2798.98|2799.27|2799.27|2798.98|2798.98|0
1634213490000|2021-10-14 12:11:30|2798.84|2798.84|2798.79|2798.79|2798.84|2798.84|2798.79|2798.79|0
1634213500000|2021-10-14 12:11:40|2798.93|2798.93|2798.93|2798.93|2798.93|2798.93|2798.93|2798.93|0
1634213520000|2021-10-14 12:12:00|2798.8|2798.8|2798.8|2798.8|2798.8|2798.8|2798.8|2798.8|0
1634213560000|2021-10-14 12:12:40|2798.66|2798.66|2798.66|2798.66|2798.66|2798.66|2798.66|2798.66|0
1634213570000|2021-10-14 12:12:50|2798.7|2798.7|2798.86|2798.86|2798.86|2798.86|2798.7|2798.7|0
1634213600000|2021-10-14 12:13:20|2798.68|2798.68|2798.29|2798.29|2798.68|2798.68|2798.29|2798.29|0
1634213610000|2021-10-14 12:13:30|2797.96|2797.96|2797.83|2797.83|2797.96|2797.96|2797.83|2797.83|0
1634213620000|2021-10-14 12:13:40|2797.89|2797.89|2797.89|2797.89|2797.89|2797.89|2797.69|2797.69|0
1634213630000|2021-10-14 12:13:50|2797.86|2797.86|2798.09|2798.09|2798.16|2798.16|2797.86|2797.86|0
1634213640000|2021-10-14 12:14:00|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|0
1634213650000|2021-10-14 12:14:10|2798.11|2798.11|2798.11|2798.11|2798.11|2798.11|2798.11|2798.11|0
1634213670000|2021-10-14 12:14:30|2798.4|2798.4|2798.4|2798.4|2798.4|2798.4|2798.4|2798.4|0
1634213690000|2021-10-14 12:14:50|2798.38|2798.38|2798.38|2798.38|2798.38|2798.38|2798.38|2798.38|0
1634213700000|2021-10-14 12:15:00|2798.28|2798.28|2798.28|2798.28|2798.28|2798.28|2798.28|2798.28|0
1634213730000|2021-10-14 12:15:30|2798.43|2798.43|2798.43|2798.43|2798.43|2798.43|2798.43|2798.43|0
1634213740000|2021-10-14 12:15:40|2798.58|2798.58|2798.45|2798.45|2798.58|2798.58|2798.45|2798.45|0
1634213750000|2021-10-14 12:15:50|2798.51|2798.51|2798.62|2798.62|2798.62|2798.62|2798.51|2798.51|0
1634213760000|2021-10-14 12:16:00|2798.74|2798.74|2798.79|2798.79|2798.79|2798.79|2798.74|2798.74|0
1634213810000|2021-10-14 12:16:50|2798.83|2798.83|2798.89|2798.89|2798.89|2798.89|2798.83|2798.83|0
1634213830000|2021-10-14 12:17:10|2799.02|2799.02|2798.64|2798.64|2799.02|2799.02|2798.64|2798.64|0
1634213840000|2021-10-14 12:17:20|2798.52|2798.52|2798.52|2798.52|2798.52|2798.52|2798.52|2798.52|0
1634213850000|2021-10-14 12:17:30|2798.59|2798.59|2798.59|2798.59|2798.59|2798.59|2798.59|2798.59|0
1634213860000|2021-10-14 12:17:40|2798.47|2798.47|2798.47|2798.47|2798.47|2798.47|2798.47|2798.47|0
1634213870000|2021-10-14 12:17:50|2798.53|2798.53|2798.53|2798.53|2798.53|2798.53|2798.53|2798.53|0
1634213890000|2021-10-14 12:18:10|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|0
1634213900000|2021-10-14 12:18:20|2798.36|2798.36|2798.42|2798.42|2798.42|2798.42|2798.36|2798.36|0
1634213910000|2021-10-14 12:18:30|2798.28|2798.28|2798.13|2798.13|2798.28|2798.28|2798.13|2798.13|0
1634213950000|2021-10-14 12:19:10|2798.27|2798.27|2798.27|2798.27|2798.27|2798.27|2798.27|2798.27|0
1634213960000|2021-10-14 12:19:20|2798.39|2798.39|2799.06|2799.06|2799.06|2799.06|2798.39|2798.39|0
1634213970000|2021-10-14 12:19:30|2799.01|2799.01|2799.22|2799.22|2799.22|2799.22|2799.01|2799.01|0
1634213980000|2021-10-14 12:19:40|2799.32|2799.32|2799.39|2799.39|2799.39|2799.39|2799.32|2799.32|0
1634214000000|2021-10-14 12:20:00|2799.13|2799.13|2798.98|2798.98|2799.13|2799.13|2798.98|2798.98|0
1634214010000|2021-10-14 12:20:10|2798.83|2798.83|2798.83|2798.83|2798.83|2798.83|2798.83|2798.83|0
1634214020000|2021-10-14 12:20:20|2798.69|2798.69|2798.69|2798.69|2798.69|2798.69|2798.69|2798.69|0
1634214050000|2021-10-14 12:20:50|2798.59|2798.59|2798.46|2798.46|2798.59|2798.59|2798.46|2798.46|0
1634214060000|2021-10-14 12:21:00|2798.39|2798.39|2798.25|2798.25|2798.39|2798.39|2798.25|2798.25|0
1634214070000|2021-10-14 12:21:10|2798.13|2798.13|2798.13|2798.13|2798.13|2798.13|2798.13|2798.13|0
1634214080000|2021-10-14 12:21:20|2798.01|2798.01|2798.01|2798.01|2798.01|2798.01|2798.01|2798.01|0
1634214090000|2021-10-14 12:21:30|2797.97|2797.97|2797.87|2797.87|2797.97|2797.97|2797.87|2797.87|0
1634214100000|2021-10-14 12:21:40|2797.72|2797.72|2797.72|2797.72|2797.72|2797.72|2797.72|2797.72|0
1634214110000|2021-10-14 12:21:50|2797.58|2797.58|2797.58|2797.58|2797.58|2797.58|2797.58|2797.58|0
1634214120000|2021-10-14 12:22:00|2797.87|2797.87|2797.87|2797.87|2797.87|2797.87|2797.87|2797.87|0
1634214130000|2021-10-14 12:22:10|2797.91|2797.91|2798.23|2798.23|2798.23|2798.23|2797.91|2797.91|0
1634214150000|2021-10-14 12:22:30|2798.33|2798.33|2798.43|2798.43|2798.43|2798.43|2798.33|2798.33|0
1634214170000|2021-10-14 12:22:50|2798.29|2798.29|2798.29|2798.29|2798.29|2798.29|2798.29|2798.29|0
1634214180000|2021-10-14 12:23:00|2798.4|2798.4|2798.4|2798.4|2798.4|2798.4|2798.4|2798.4|0
1634214210000|2021-10-14 12:23:30|2798.29|2798.29|2798.38|2798.38|2798.5|2798.5|2798.29|2798.29|0
1634214220000|2021-10-14 12:23:40|2798.44|2798.44|2798.31|2798.31|2798.44|2798.44|2798.31|2798.31|0
1634214230000|2021-10-14 12:23:50|2798.26|2798.26|2798.14|2798.14|2798.26|2798.26|2798.14|2798.14|0
1634214240000|2021-10-14 12:24:00|2798.08|2798.08|2798.08|2798.08|2798.08|2798.08|2798.08|2798.08|0
1634214250000|2021-10-14 12:24:10|2798.21|2798.21|2798.34|2798.34|2798.34|2798.34|2798.21|2798.21|0
1634214260000|2021-10-14 12:24:20|2798.47|2798.47|2798.47|2798.47|2798.47|2798.47|2798.47|2798.47|0
1634214270000|2021-10-14 12:24:30|2798.52|2798.52|2798.58|2798.58|2798.58|2798.58|2798.52|2798.52|0
1634214280000|2021-10-14 12:24:40|2798.82|2798.82|2798.7|2798.7|2798.82|2798.82|2798.7|2798.7|0
1634214300000|2021-10-14 12:25:00|2798.87|2798.87|2799|2799|2799|2799|2798.87|2798.87|0
1634214310000|2021-10-14 12:25:10|2799.06|2799.06|2799.06|2799.06|2799.06|2799.06|2799.06|2799.06|0
1634214340000|2021-10-14 12:25:40|2799.18|2799.18|2799.18|2799.18|2799.18|2799.18|2799.18|2799.18|0
1634214350000|2021-10-14 12:25:50|2799.23|2799.23|2799.34|2799.34|2799.34|2799.34|2799.23|2799.23|0
1634214360000|2021-10-14 12:26:00|2799.41|2799.41|2799.51|2799.51|2799.66|2799.66|2799.39|2799.39|0
1634214370000|2021-10-14 12:26:10|2799.45|2799.45|2799.3|2799.3|2799.45|2799.45|2799.3|2799.3|0
1634214400000|2021-10-14 12:26:40|2799.18|2799.18|2799.18|2799.18|2799.18|2799.18|2799.18|2799.18|0
1634214420000|2021-10-14 12:27:00|2799.12|2799.12|2799.02|2799.02|2799.12|2799.12|2799.02|2799.02|0
1634214430000|2021-10-14 12:27:10|2798.9|2798.9|2798.5|2798.5|2798.9|2798.9|2798.5|2798.5|0
1634214450000|2021-10-14 12:27:30|2798.63|2798.63|2798.63|2798.63|2798.63|2798.63|2798.63|2798.63|0
1634214500000|2021-10-14 12:28:20|2798.5|2798.5|2798.5|2798.5|2798.5|2798.5|2798.5|2798.5|0
1634214510000|2021-10-14 12:28:30|2798.56|2798.56|2798.56|2798.56|2798.56|2798.56|2798.56|2798.56|0
1634214530000|2021-10-14 12:28:50|2798.85|2798.85|2798.85|2798.85|2798.85|2798.85|2798.85|2798.85|0
1634214540000|2021-10-14 12:29:00|2798.8|2798.8|2798.62|2798.62|2798.8|2798.8|2798.62|2798.62|0
1634214550000|2021-10-14 12:29:10|2798.76|2798.76|2798.76|2798.76|2798.76|2798.76|2798.76|2798.76|0
1634214560000|2021-10-14 12:29:20|2798.91|2798.91|2798.91|2798.91|2798.91|2798.91|2798.91|2798.91|0
1634214570000|2021-10-14 12:29:30|2798.89|2798.89|2798.86|2798.86|2798.89|2798.89|2798.86|2798.86|0
1634214590000|2021-10-14 12:29:50|2798.97|2798.97|2799.25|2799.25|2799.25|2799.25|2798.8|2798.8|0
1634214600000|2021-10-14 12:30:00|2799.19|2799.19|2799.19|2799.19|2799.19|2799.19|2799.19|2799.19|0
1634214610000|2021-10-14 12:30:10|2799.25|2799.25|2799.25|2799.25|2799.25|2799.25|2799.25|2799.25|0
1634214620000|2021-10-14 12:30:20|2799.4|2799.4|2799.65|2799.65|2799.65|2799.65|2799.4|2799.4|0
1634214630000|2021-10-14 12:30:30|2799.76|2799.76|2799.44|2799.44|2799.76|2799.76|2799.44|2799.44|0
1634214640000|2021-10-14 12:30:40|2799.57|2799.57|2799.57|2799.57|2799.57|2799.57|2799.57|2799.57|0
1634214660000|2021-10-14 12:31:00|2799.47|2799.47|2799.47|2799.47|2799.47|2799.47|2799.47|2799.47|0
1634214670000|2021-10-14 12:31:10|2799.57|2799.57|2799.57|2799.57|2799.57|2799.57|2799.57|2799.57|0
1634214690000|2021-10-14 12:31:30|2799.42|2799.42|2799.42|2799.42|2799.42|2799.42|2799.42|2799.42|0
1634214720000|2021-10-14 12:32:00|2799.35|2799.35|2799.61|2799.61|2799.61|2799.61|2799.35|2799.35|0
1634214730000|2021-10-14 12:32:10|2799.67|2799.67|2799.67|2799.67|2799.67|2799.67|2799.67|2799.67|0
1634214740000|2021-10-14 12:32:20|2799.74|2799.74|2801.36|2801.36|2801.36|2801.36|2799.74|2799.74|0
1634214760000|2021-10-14 12:32:40|2801.24|2801.24|2801.11|2801.11|2801.24|2801.24|2801.11|2801.11|0
1634214780000|2021-10-14 12:33:00|2801.05|2801.05|2801|2801|2801.05|2801.05|2801|2801|0
1634214790000|2021-10-14 12:33:10|2800.85|2800.85|2800.7|2800.7|2800.85|2800.85|2800.7|2800.7|0
1634214800000|2021-10-14 12:33:20|2800.64|2800.64|2800.44|2800.44|2800.64|2800.64|2800.44|2800.44|0
1634214830000|2021-10-14 12:33:50|2800.55|2800.55|2800.6|2800.6|2800.6|2800.6|2800.55|2800.55|0
1634214840000|2021-10-14 12:34:00|2800.71|2800.71|2800.71|2800.71|2800.71|2800.71|2800.71|2800.71|0
1634214850000|2021-10-14 12:34:10|2800.76|2800.76|2800.85|2800.85|2800.9|2800.9|2800.76|2800.76|0
1634214860000|2021-10-14 12:34:20|2801|2801|2801.06|2801.06|2801.06|2801.06|2801|2801|0
1634214870000|2021-10-14 12:34:30|2801.13|2801.13|2801.13|2801.13|2801.13|2801.13|2801.13|2801.13|0
1634214890000|2021-10-14 12:34:50|2801.33|2801.33|2801.25|2801.25|2801.33|2801.33|2801.25|2801.25|0
1634214900000|2021-10-14 12:35:00|2801.2|2801.2|2800.84|2800.84|2801.34|2801.34|2800.84|2800.84|0
1634214910000|2021-10-14 12:35:10|2800.78|2800.78|2800.62|2800.62|2801.03|2801.03|2800.62|2800.62|0
1634214920000|2021-10-14 12:35:20|2800.57|2800.57|2800.28|2800.28|2800.57|2800.57|2800.28|2800.28|0
1634214940000|2021-10-14 12:35:40|2800.21|2800.21|2800.33|2800.33|2800.34|2800.34|2800.21|2800.21|0
1634214960000|2021-10-14 12:36:00|2800.27|2800.27|2800.33|2800.33|2800.33|2800.33|2800.27|2800.27|0
1634214970000|2021-10-14 12:36:10|2800.46|2800.46|2800.46|2800.46|2800.46|2800.46|2800.46|2800.46|0
1634214980000|2021-10-14 12:36:20|2800.51|2800.51|2800.26|2800.26|2800.51|2800.51|2800.26|2800.26|0
1634214990000|2021-10-14 12:36:30|2800.38|2800.38|2800.38|2800.38|2800.38|2800.38|2800.38|2800.38|0
1634215000000|2021-10-14 12:36:40|2800.33|2800.33|2800.16|2800.16|2800.33|2800.33|2800.16|2800.16|0
1634215010000|2021-10-14 12:36:50|2800.1|2800.1|2800.1|2800.1|2800.1|2800.1|2800.1|2800.1|0
1634215020000|2021-10-14 12:37:00|2799.98|2799.98|2799.98|2799.98|2799.98|2799.98|2799.98|2799.98|0
1634215050000|2021-10-14 12:37:30|2799.91|2799.91|2799.91|2799.91|2799.91|2799.91|2799.91|2799.91|0
1634215070000|2021-10-14 12:37:50|2799.93|2799.93|2799.93|2799.93|2799.93|2799.93|2799.93|2799.93|0
1634215090000|2021-10-14 12:38:10|2799.8|2799.8|2799.8|2799.8|2799.8|2799.8|2799.8|2799.8|0
1634215110000|2021-10-14 12:38:30|2799.74|2799.74|2800.05|2800.05|2800.05|2800.05|2799.74|2799.74|0
1634215120000|2021-10-14 12:38:40|2799.93|2799.93|2799.89|2799.89|2799.93|2799.93|2799.74|2799.74|0
1634215130000|2021-10-14 12:38:50|2799.94|2799.94|2800.06|2800.06|2800.12|2800.12|2799.94|2799.94|0
1634215140000|2021-10-14 12:39:00|2800|2800|2800|2800|2800|2800|2800|2800|0
1634215150000|2021-10-14 12:39:10|2799.86|2799.86|2799.86|2799.86|2799.86|2799.86|2799.86|2799.86|0
1634215160000|2021-10-14 12:39:20|2799.71|2799.71|2799.79|2799.79|2799.79|2799.79|2799.57|2799.57|0
1634215170000|2021-10-14 12:39:30|2799.69|2799.69|2799.83|2799.83|2799.83|2799.83|2799.69|2799.69|0
1634215180000|2021-10-14 12:39:40|2799.95|2799.95|2800.47|2800.47|2800.59|2800.59|2799.95|2799.95|0
1634215190000|2021-10-14 12:39:50|2800.6|2800.6|2800.76|2800.76|2800.82|2800.82|2800.6|2800.6|0
1634215200000|2021-10-14 12:40:00|2800.8|2800.8|2800.8|2800.8|2800.8|2800.8|2800.8|2800.8|0
1634215210000|2021-10-14 12:40:10|2800.85|2800.85|2801.05|2801.05|2801.05|2801.05|2800.85|2800.85|0
1634215220000|2021-10-14 12:40:20|2801.16|2801.16|2801.22|2801.22|2801.22|2801.22|2801.16|2801.16|0
1634215230000|2021-10-14 12:40:30|2801.41|2801.41|2801.41|2801.41|2801.41|2801.41|2801.41|2801.41|0
1634215240000|2021-10-14 12:40:40|2801.35|2801.35|2801.35|2801.35|2801.35|2801.35|2801.35|2801.35|0
1634215250000|2021-10-14 12:40:50|2801.24|2801.24|2801.35|2801.35|2801.35|2801.35|2801.24|2801.24|0
1634215280000|2021-10-14 12:41:20|2801.28|2801.28|2801.37|2801.37|2801.37|2801.37|2801.22|2801.22|0
1634215300000|2021-10-14 12:41:40|2801.22|2801.22|2801.24|2801.24|2801.24|2801.24|2801.1|2801.1|0
1634215320000|2021-10-14 12:42:00|2801.31|2801.31|2801.36|2801.36|2801.37|2801.37|2801.31|2801.31|0
1634215340000|2021-10-14 12:42:20|2801.29|2801.29|2801.18|2801.18|2801.29|2801.29|2801.18|2801.18|0
1634215350000|2021-10-14 12:42:30|2801.12|2801.12|2801.12|2801.12|2801.12|2801.12|2801.12|2801.12|0
1634215360000|2021-10-14 12:42:40|2800.98|2800.98|2800.98|2800.98|2800.98|2800.98|2800.98|2800.98|0
1634215370000|2021-10-14 12:42:50|2801.03|2801.03|2801.03|2801.03|2801.03|2801.03|2801.03|2801.03|0
1634215400000|2021-10-14 12:43:20|2800.98|2800.98|2800.84|2800.84|2800.98|2800.98|2800.84|2800.84|0
1634215420000|2021-10-14 12:43:40|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|0
1634215430000|2021-10-14 12:43:50|2800.76|2800.76|2800.79|2800.79|2800.84|2800.84|2800.76|2800.76|0
1634215440000|2021-10-14 12:44:00|2800.72|2800.72|2800.66|2800.66|2800.72|2800.72|2800.66|2800.66|0
1634215460000|2021-10-14 12:44:20|2800.73|2800.73|2800.73|2800.73|2800.73|2800.73|2800.73|2800.73|0
1634215470000|2021-10-14 12:44:30|2800.66|2800.66|2801.01|2801.01|2801.01|2801.01|2800.66|2800.66|0
1634215510000|2021-10-14 12:45:10|2801.18|2801.18|2801.66|2801.66|2801.66|2801.66|2801.18|2801.18|0
1634215520000|2021-10-14 12:45:20|2801.72|2801.72|2801.72|2801.72|2801.72|2801.72|2801.72|2801.72|0
1634215530000|2021-10-14 12:45:30|2801.78|2801.78|2801.78|2801.78|2801.78|2801.78|2801.78|2801.78|0
1634215550000|2021-10-14 12:45:50|2801.66|2801.66|2802.01|2802.01|2802.01|2802.01|2801.66|2801.66|0
1634215560000|2021-10-14 12:46:00|2801.77|2801.77|2801.82|2801.82|2801.82|2801.82|2801.77|2801.77|0
1634215570000|2021-10-14 12:46:10|2801.72|2801.72|2801.85|2801.85|2801.85|2801.85|2801.72|2801.72|0
1634215580000|2021-10-14 12:46:20|2801.79|2801.79|2801.74|2801.74|2801.79|2801.79|2801.72|2801.72|0
1634215590000|2021-10-14 12:46:30|2801.63|2801.63|2802.14|2802.14|2802.14|2802.14|2801.63|2801.63|0
1634215620000|2021-10-14 12:47:00|2802.2|2802.2|2802.2|2802.2|2802.2|2802.2|2802.2|2802.2|0
1634215640000|2021-10-14 12:47:20|2802.25|2802.25|2802.26|2802.26|2802.37|2802.37|2802.25|2802.25|0
1634215650000|2021-10-14 12:47:30|2802.37|2802.37|2802.37|2802.37|2802.37|2802.37|2802.37|2802.37|0
1634215660000|2021-10-14 12:47:40|2802.47|2802.47|2803.14|2803.14|2803.14|2803.14|2802.47|2802.47|0
1634215670000|2021-10-14 12:47:50|2802.99|2802.99|2802.99|2802.99|2802.99|2802.99|2802.99|2802.99|0
1634215680000|2021-10-14 12:48:00|2802.89|2802.89|2802.89|2802.89|2802.89|2802.89|2802.89|2802.89|0
1634215690000|2021-10-14 12:48:10|2802.82|2802.82|2802.89|2802.89|2802.89|2802.89|2802.82|2802.82|0
1634215700000|2021-10-14 12:48:20|2802.8|2802.8|2802.75|2802.75|2802.8|2802.8|2802.75|2802.75|0
1634215710000|2021-10-14 12:48:30|2802.81|2802.81|2803.02|2803.02|2803.02|2803.02|2802.81|2802.81|0
1634215740000|2021-10-14 12:49:00|2803.16|2803.16|2803.16|2803.16|2803.16|2803.16|2803.16|2803.16|0
1634215760000|2021-10-14 12:49:20|2803.19|2803.19|2803.19|2803.19|2803.19|2803.19|2803.19|2803.19|0
1634215770000|2021-10-14 12:49:30|2803.26|2803.26|2803.41|2803.41|2803.46|2803.46|2803.26|2803.26|0
1634215780000|2021-10-14 12:49:40|2803.35|2803.35|2803.3|2803.3|2803.41|2803.41|2803.3|2803.3|0
1634215790000|2021-10-14 12:49:50|2803.44|2803.44|2803.44|2803.44|2803.44|2803.44|2803.44|2803.44|0
1634215800000|2021-10-14 12:50:00|2803.51|2803.51|2803.34|2803.34|2803.51|2803.51|2803.34|2803.34|0
1634215810000|2021-10-14 12:50:10|2803.27|2803.27|2803.27|2803.27|2803.27|2803.27|2803.2|2803.2|0
1634215820000|2021-10-14 12:50:20|2803.39|2803.39|2803.33|2803.33|2803.39|2803.39|2803.33|2803.33|0
1634215830000|2021-10-14 12:50:30|2803.2|2803.2|2803.2|2803.2|2803.2|2803.2|2803.2|2803.2|0
1634215840000|2021-10-14 12:50:40|2803.35|2803.35|2803.76|2803.76|2803.76|2803.76|2803.35|2803.35|0
1634215850000|2021-10-14 12:50:50|2803.81|2803.81|2803.81|2803.81|2803.81|2803.81|2803.81|2803.81|0
1634215860000|2021-10-14 12:51:00|2803.75|2803.75|2803.69|2803.69|2803.75|2803.75|2803.69|2803.69|0
1634215870000|2021-10-14 12:51:10|2803.63|2803.63|2803.63|2803.63|2803.63|2803.63|2803.63|2803.63|0
1634215880000|2021-10-14 12:51:20|2803.68|2803.68|2803.57|2803.57|2803.68|2803.68|2803.57|2803.57|0
1634215890000|2021-10-14 12:51:30|2803.5|2803.5|2803.09|2803.09|2803.5|2803.5|2803.09|2803.09|0
1634215900000|2021-10-14 12:51:40|2803.2|2803.2|2803.2|2803.2|2803.2|2803.2|2803.2|2803.2|0
1634215910000|2021-10-14 12:51:50|2803.13|2803.13|2803.21|2803.21|2803.21|2803.21|2803.13|2803.13|0
1634215930000|2021-10-14 12:52:10|2803.5|2803.5|2803.65|2803.65|2803.65|2803.65|2803.5|2803.5|0
1634215940000|2021-10-14 12:52:20|2803.7|2803.7|2803.7|2803.7|2803.7|2803.7|2803.7|2803.7|0
1634215960000|2021-10-14 12:52:40|2803.56|2803.56|2803.56|2803.56|2803.56|2803.56|2803.56|2803.56|0
1634215970000|2021-10-14 12:52:50|2803.68|2803.68|2803.68|2803.68|2803.68|2803.68|2803.68|2803.68|0
1634215980000|2021-10-14 12:53:00|2803.53|2803.53|2803.53|2803.53|2803.53|2803.53|2803.53|2803.53|0
1634216030000|2021-10-14 12:53:50|2803.57|2803.57|2803.43|2803.43|2803.57|2803.57|2803.43|2803.43|0
1634216040000|2021-10-14 12:54:00|2803.46|2803.46|2803.69|2803.69|2803.69|2803.69|2803.33|2803.33|0
1634216050000|2021-10-14 12:54:10|2803.75|2803.75|2803.81|2803.81|2803.81|2803.81|2803.75|2803.75|0
1634216060000|2021-10-14 12:54:20|2803.69|2803.69|2803.69|2803.69|2803.69|2803.69|2803.69|2803.69|0
1634216070000|2021-10-14 12:54:30|2803.82|2803.82|2803.82|2803.82|2803.82|2803.82|2803.82|2803.82|0
1634216080000|2021-10-14 12:54:40|2803.95|2803.95|2803.65|2803.65|2803.95|2803.95|2803.65|2803.65|0
1634216100000|2021-10-14 12:55:00|2803.71|2803.71|2803.59|2803.59|2803.71|2803.71|2803.59|2803.59|0
1634216110000|2021-10-14 12:55:10|2803.71|2803.71|2803.76|2803.76|2803.76|2803.76|2803.71|2803.71|0
1634216120000|2021-10-14 12:55:20|2803.9|2803.9|2803.9|2803.9|2803.9|2803.9|2803.9|2803.9|0
1634216130000|2021-10-14 12:55:30|2804.01|2804.01|2804.32|2804.32|2804.32|2804.32|2804.01|2804.01|0
1634216140000|2021-10-14 12:55:40|2804.38|2804.38|2804.38|2804.38|2804.38|2804.38|2804.38|2804.38|0
1634216150000|2021-10-14 12:55:50|2804.48|2804.48|2804.56|2804.56|2804.56|2804.56|2804.44|2804.44|0
1634216160000|2021-10-14 12:56:00|2804.5|2804.5|2804.38|2804.38|2804.6|2804.6|2804.38|2804.38|0
1634216170000|2021-10-14 12:56:10|2804.33|2804.33|2804.19|2804.19|2804.33|2804.33|2804.11|2804.11|0
1634216180000|2021-10-14 12:56:20|2804.12|2804.12|2804.02|2804.02|2804.12|2804.12|2804.02|2804.02|0
1634216190000|2021-10-14 12:56:30|2803.95|2803.95|2803.81|2803.81|2803.95|2803.95|2803.81|2803.81|0
1634216210000|2021-10-14 12:56:50|2803.71|2803.71|2803.58|2803.58|2803.71|2803.71|2803.58|2803.58|0
1634216220000|2021-10-14 12:57:00|2803.53|2803.53|2803.46|2803.46|2803.53|2803.53|2803.46|2803.46|0
1634216230000|2021-10-14 12:57:10|2803.31|2803.31|2803.31|2803.31|2803.31|2803.31|2803.31|2803.31|0
1634216240000|2021-10-14 12:57:20|2803.25|2803.25|2803.16|2803.16|2803.25|2803.25|2803.16|2803.16|0
1634216250000|2021-10-14 12:57:30|2803.04|2803.04|2803.04|2803.04|2803.04|2803.04|2803.04|2803.04|0
1634216270000|2021-10-14 12:57:50|2802.97|2802.97|2802.91|2802.91|2802.97|2802.97|2802.91|2802.91|0
1634216280000|2021-10-14 12:58:00|2802.97|2802.97|2802.97|2802.97|2802.97|2802.97|2802.97|2802.97|0
1634216290000|2021-10-14 12:58:10|2803.03|2803.03|2803.19|2803.19|2803.19|2803.19|2802.97|2802.97|0
1634216300000|2021-10-14 12:58:20|2803.26|2803.26|2803.26|2803.26|2803.26|2803.26|2803.26|2803.26|0
1634216310000|2021-10-14 12:58:30|2803.4|2803.4|2803.4|2803.4|2803.4|2803.4|2803.4|2803.4|0
1634216320000|2021-10-14 12:58:40|2803.53|2803.53|2803.7|2803.7|2803.82|2803.82|2803.53|2803.53|0
1634216330000|2021-10-14 12:58:50|2803.45|2803.45|2803.2|2803.2|2803.45|2803.45|2803.2|2803.2|0
1634216340000|2021-10-14 12:59:00|2803.16|2803.16|2803.29|2803.29|2803.29|2803.29|2803.16|2803.16|0
1634216370000|2021-10-14 12:59:30|2803.24|2803.24|2803.24|2803.24|2803.24|2803.24|2803.24|2803.24|0
1634216380000|2021-10-14 12:59:40|2803.17|2803.17|2803.17|2803.17|2803.17|2803.17|2803.17|2803.17|0
1634216390000|2021-10-14 12:59:50|2802.88|2802.88|2802.68|2802.68|2802.88|2802.88|2802.68|2802.68|0
1634216400000|2021-10-14 13:00:00|2802.62|2802.62|2802.48|2802.48|2802.62|2802.62|2802.48|2802.48|0
1634216410000|2021-10-14 13:00:10|2802.34|2802.34|2802.34|2802.34|2802.34|2802.34|2802.34|2802.34|0
1634216440000|2021-10-14 13:00:40|2802.49|2802.49|2802.49|2802.49|2802.49|2802.49|2802.49|2802.49|0
1634216450000|2021-10-14 13:00:50|2802.59|2802.59|2802.53|2802.53|2802.59|2802.59|2802.53|2802.53|0
1634216460000|2021-10-14 13:01:00|2802.78|2802.78|2803.06|2803.06|2803.06|2803.06|2802.78|2802.78|0
1634216470000|2021-10-14 13:01:10|2803.21|2803.21|2803.17|2803.17|2803.21|2803.21|2803.17|2803.17|0
1634216520000|2021-10-14 13:02:00|2803.12|2803.12|2803.12|2803.12|2803.12|2803.12|2803.07|2803.07|0
1634216530000|2021-10-14 13:02:10|2803.25|2803.25|2803.48|2803.48|2803.48|2803.48|2803.25|2803.25|0
1634216540000|2021-10-14 13:02:20|2803.59|2803.59|2803.66|2803.66|2803.66|2803.66|2803.59|2803.59|0
1634216550000|2021-10-14 13:02:30|2803.78|2803.78|2803.72|2803.72|2803.93|2803.93|2803.69|2803.69|0
1634216560000|2021-10-14 13:02:40|2803.6|2803.6|2803.48|2803.48|2803.6|2803.6|2803.48|2803.48|0
1634216570000|2021-10-14 13:02:50|2803.36|2803.36|2803.16|2803.16|2803.36|2803.36|2803.16|2803.16|0
1634216580000|2021-10-14 13:03:00|2803.28|2803.28|2803.28|2803.28|2803.28|2803.28|2803.28|2803.28|0
1634216590000|2021-10-14 13:03:10|2803.22|2803.22|2803.22|2803.22|2803.22|2803.22|2803.22|2803.22|0
1634216600000|2021-10-14 13:03:20|2803.1|2803.1|2803.22|2803.22|2803.22|2803.22|2803.1|2803.1|0
1634216610000|2021-10-14 13:03:30|2803.32|2803.32|2803.63|2803.63|2803.63|2803.63|2803.32|2803.32|0
1634216630000|2021-10-14 13:03:50|2803.7|2803.7|2803.76|2803.76|2803.76|2803.76|2803.7|2803.7|0
1634216640000|2021-10-14 13:04:00|2803.83|2803.83|2803.94|2803.94|2803.94|2803.94|2803.83|2803.83|0
1634216650000|2021-10-14 13:04:10|2804.01|2804.01|2803.98|2803.98|2804.01|2804.01|2803.98|2803.98|0
1634216660000|2021-10-14 13:04:20|2803.9|2803.9|2803.97|2803.97|2803.97|2803.97|2803.87|2803.87|0
1634216670000|2021-10-14 13:04:30|2804.09|2804.09|2804.13|2804.13|2804.13|2804.13|2804.09|2804.09|0
1634216680000|2021-10-14 13:04:40|2804.23|2804.23|2804.25|2804.25|2804.25|2804.25|2804.23|2804.23|0
1634216690000|2021-10-14 13:04:50|2804.32|2804.32|2804.32|2804.32|2804.32|2804.32|2804.32|2804.32|0
1634216700000|2021-10-14 13:05:00|2804.38|2804.38|2804.38|2804.38|2804.38|2804.38|2804.38|2804.38|0
1634216720000|2021-10-14 13:05:20|2804.33|2804.33|2804.33|2804.33|2804.33|2804.33|2804.33|2804.33|0
1634216730000|2021-10-14 13:05:30|2804.23|2804.23|2804.29|2804.29|2804.29|2804.29|2804.23|2804.23|0
1634216740000|2021-10-14 13:05:40|2804.14|2804.14|2804.14|2804.14|2804.14|2804.14|2804.14|2804.14|0
1634216760000|2021-10-14 13:06:00|2804.29|2804.29|2804.57|2804.57|2804.57|2804.57|2804.29|2804.29|0
1634216770000|2021-10-14 13:06:10|2804.72|2804.72|2804.86|2804.86|2804.86|2804.86|2804.72|2804.72|0
1634216780000|2021-10-14 13:06:20|2804.92|2804.92|2804.92|2804.92|2804.92|2804.92|2804.92|2804.92|0
1634216800000|2021-10-14 13:06:40|2804.78|2804.78|2804.48|2804.48|2804.78|2804.78|2804.48|2804.48|0
1634216810000|2021-10-14 13:06:50|2804.45|2804.45|2804.45|2804.45|2804.45|2804.45|2804.45|2804.45|0
1634216820000|2021-10-14 13:07:00|2804.34|2804.34|2804.34|2804.34|2804.34|2804.34|2804.34|2804.34|0
1634216830000|2021-10-14 13:07:10|2804.49|2804.49|2804.78|2804.78|2804.78|2804.78|2804.49|2804.49|0
1634216840000|2021-10-14 13:07:20|2804.88|2804.88|2804.88|2804.88|2804.88|2804.88|2804.88|2804.88|0
1634216850000|2021-10-14 13:07:30|2805.02|2805.02|2805.02|2805.02|2805.02|2805.02|2805.02|2805.02|0
1634216870000|2021-10-14 13:07:50|2805.09|2805.09|2805.21|2805.21|2805.21|2805.21|2805.09|2805.09|0
1634216880000|2021-10-14 13:08:00|2805.33|2805.33|2805.54|2805.54|2805.56|2805.56|2805.33|2805.33|0
1634216890000|2021-10-14 13:08:10|2805.48|2805.48|2805.34|2805.34|2805.48|2805.48|2805.34|2805.34|0
1634216900000|2021-10-14 13:08:20|2805.27|2805.27|2805.27|2805.27|2805.27|2805.27|2805.27|2805.27|0
1634216910000|2021-10-14 13:08:30|2805.21|2805.21|2805.1|2805.1|2805.21|2805.21|2805.07|2805.07|0
1634216920000|2021-10-14 13:08:40|2805.16|2805.16|2805.16|2805.16|2805.16|2805.16|2805.16|2805.16|0
1634216940000|2021-10-14 13:09:00|2805.03|2805.03|2805.03|2805.03|2805.03|2805.03|2805.03|2805.03|0
1634216950000|2021-10-14 13:09:10|2805.33|2805.33|2805.33|2805.33|2805.33|2805.33|2805.33|2805.33|0
1634216960000|2021-10-14 13:09:20|2805.47|2805.47|2805.67|2805.67|2805.67|2805.67|2805.47|2805.47|0
1634216970000|2021-10-14 13:09:30|2805.61|2805.61|2805.48|2805.48|2805.61|2805.61|2805.48|2805.48|0
1634216980000|2021-10-14 13:09:40|2805.46|2805.46|2805.59|2805.59|2805.59|2805.59|2805.46|2805.46|0
1634216990000|2021-10-14 13:09:50|2805.66|2805.66|2805.9|2805.9|2805.9|2805.9|2805.66|2805.66|0
1634217000000|2021-10-14 13:10:00|2805.97|2805.97|2806.11|2806.11|2806.11|2806.11|2805.97|2805.97|0
1634217010000|2021-10-14 13:10:10|2806.25|2806.25|2806.3|2806.3|2806.3|2806.3|2806.25|2806.25|0
1634217020000|2021-10-14 13:10:20|2806.37|2806.37|2806.37|2806.37|2806.37|2806.37|2806.37|2806.37|0
1634217030000|2021-10-14 13:10:30|2806.4|2806.4|2806.62|2806.62|2806.62|2806.62|2806.4|2806.4|0
1634217040000|2021-10-14 13:10:40|2806.52|2806.52|2806.45|2806.45|2806.58|2806.58|2806.45|2806.45|0
1634217050000|2021-10-14 13:10:50|2806.52|2806.52|2806.4|2806.4|2806.52|2806.52|2806.4|2806.4|0
1634217060000|2021-10-14 13:11:00|2806.34|2806.34|2805.57|2805.57|2806.34|2806.34|2805.57|2805.57|0
1634217070000|2021-10-14 13:11:10|2805.44|2805.44|2805.3|2805.3|2805.44|2805.44|2805.3|2805.3|0
1634217080000|2021-10-14 13:11:20|2805.17|2805.17|2805.17|2805.17|2805.17|2805.17|2805.17|2805.17|0
1634217110000|2021-10-14 13:11:50|2805.06|2805.06|2805.06|2805.06|2805.06|2805.06|2805.06|2805.06|0
1634217120000|2021-10-14 13:12:00|2805.01|2805.01|2804.87|2804.87|2805.01|2805.01|2804.87|2804.87|0
1634217140000|2021-10-14 13:12:20|2804.97|2804.97|2805.21|2805.21|2805.21|2805.21|2804.97|2804.97|0
1634217160000|2021-10-14 13:12:40|2805.5|2805.5|2805.45|2805.45|2805.57|2805.57|2805.39|2805.39|0
1634217170000|2021-10-14 13:12:50|2805.57|2805.57|2805.3|2805.3|2805.57|2805.57|2805.3|2805.3|0
1634217210000|2021-10-14 13:13:30|2805.19|2805.19|2805.19|2805.19|2805.26|2805.26|2805.19|2805.19|0
1634217220000|2021-10-14 13:13:40|2805.22|2805.22|2805.3|2805.3|2805.3|2805.3|2805.22|2805.22|0
1634217230000|2021-10-14 13:13:50|2805.36|2805.36|2805.36|2805.36|2805.36|2805.36|2805.36|2805.36|0
1634217240000|2021-10-14 13:14:00|2805.31|2805.31|2805.31|2805.31|2805.31|2805.31|2805.31|2805.31|0
1634217250000|2021-10-14 13:14:10|2805.17|2805.17|2805.17|2805.17|2805.17|2805.17|2805.17|2805.17|0
1634217260000|2021-10-14 13:14:20|2805.23|2805.23|2805.13|2805.13|2805.23|2805.23|2805.13|2805.13|0
1634217270000|2021-10-14 13:14:30|2805.23|2805.23|2805.23|2805.23|2805.23|2805.23|2805.23|2805.23|0
1634217290000|2021-10-14 13:14:50|2805.2|2805.2|2805.41|2805.41|2805.41|2805.41|2805.2|2805.2|0
1634217300000|2021-10-14 13:15:00|2805.56|2805.56|2805.51|2805.51|2805.69|2805.69|2805.48|2805.48|0
1634217330000|2021-10-14 13:15:30|2805.37|2805.37|2805.25|2805.25|2805.37|2805.37|2805.25|2805.25|0
1634217340000|2021-10-14 13:15:40|2805.31|2805.31|2805.31|2805.31|2805.31|2805.31|2805.31|2805.31|0
1634217360000|2021-10-14 13:16:00|2805.55|2805.55|2805.56|2805.56|2805.6|2805.6|2805.48|2805.48|0
1634217370000|2021-10-14 13:16:10|2805.44|2805.44|2805.28|2805.28|2805.44|2805.44|2805.28|2805.28|0
1634217380000|2021-10-14 13:16:20|2805.21|2805.21|2805.28|2805.28|2805.28|2805.28|2805.15|2805.15|0
1634217400000|2021-10-14 13:16:40|2805.21|2805.21|2805.35|2805.35|2805.35|2805.35|2805.21|2805.21|0
1634217420000|2021-10-14 13:17:00|2805.25|2805.25|2805.36|2805.36|2805.36|2805.36|2805.25|2805.25|0
1634217440000|2021-10-14 13:17:20|2805.41|2805.41|2805.36|2805.36|2805.41|2805.41|2805.36|2805.36|0
1634217450000|2021-10-14 13:17:30|2805.29|2805.29|2805.32|2805.32|2805.44|2805.44|2805.29|2805.29|0
1634217460000|2021-10-14 13:17:40|2805.38|2805.38|2805.38|2805.38|2805.38|2805.38|2805.38|2805.38|0
1634217470000|2021-10-14 13:17:50|2805.43|2805.43|2805.43|2805.43|2805.43|2805.43|2805.29|2805.29|0
1634217480000|2021-10-14 13:18:00|2805.29|2805.29|2805.29|2805.29|2805.29|2805.29|2805.29|2805.29|0
1634217490000|2021-10-14 13:18:10|2805.44|2805.44|2805.08|2805.08|2805.73|2805.73|2805.08|2805.08|0
1634217500000|2021-10-14 13:18:20|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|0
1634217530000|2021-10-14 13:18:50|2805.11|2805.11|2805.32|2805.32|2805.37|2805.37|2805.11|2805.11|0
1634217560000|2021-10-14 13:19:20|2805.17|2805.17|2805.32|2805.32|2805.32|2805.32|2805.17|2805.17|0
1634217570000|2021-10-14 13:19:30|2805.17|2805.17|2805.17|2805.17|2805.17|2805.17|2805.17|2805.17|0
1634217600000|2021-10-14 13:20:00|2805.32|2805.32|2805.68|2805.68|2805.68|2805.68|2805.32|2805.32|0
1634217610000|2021-10-14 13:20:10|2805.79|2805.79|2805.91|2805.91|2805.91|2805.91|2805.79|2805.79|0
1634217620000|2021-10-14 13:20:20|2806.01|2806.01|2805.96|2805.96|2806.01|2806.01|2805.96|2805.96|0
1634217630000|2021-10-14 13:20:30|2806.01|2806.01|2806.06|2806.06|2806.06|2806.06|2806.01|2806.01|0
1634217640000|2021-10-14 13:20:40|2806.12|2806.12|2805.91|2805.91|2806.18|2806.18|2805.91|2805.91|0
1634217650000|2021-10-14 13:20:50|2806.02|2806.02|2805.91|2805.91|2806.02|2806.02|2805.91|2805.91|0
1634217660000|2021-10-14 13:21:00|2805.89|2805.89|2805.69|2805.69|2805.89|2805.89|2805.69|2805.69|0
1634217670000|2021-10-14 13:21:10|2805.56|2805.56|2805.56|2805.56|2805.56|2805.56|2805.56|2805.56|0
1634217690000|2021-10-14 13:21:30|2805.42|2805.42|2805.21|2805.21|2805.42|2805.42|2805.21|2805.21|0
1634217700000|2021-10-14 13:21:40|2805.27|2805.27|2805.34|2805.34|2805.41|2805.41|2805.27|2805.27|0
1634217710000|2021-10-14 13:21:50|2805.47|2805.47|2805.47|2805.47|2805.47|2805.47|2805.47|2805.47|0
1634217720000|2021-10-14 13:22:00|2805.62|2805.62|2805.56|2805.56|2805.62|2805.62|2805.56|2805.56|0
1634217730000|2021-10-14 13:22:10|2805.5|2805.5|2805.5|2805.5|2805.5|2805.5|2805.5|2805.5|0
1634217760000|2021-10-14 13:22:40|2805.44|2805.44|2805.27|2805.27|2805.44|2805.44|2805.27|2805.27|0
1634217770000|2021-10-14 13:22:50|2805.2|2805.2|2805.14|2805.14|2805.2|2805.2|2805.14|2805.14|0
1634217780000|2021-10-14 13:23:00|2805.29|2805.29|2805.29|2805.29|2805.29|2805.29|2805.29|2805.29|0
1634217800000|2021-10-14 13:23:20|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|0
1634217810000|2021-10-14 13:23:30|2805.04|2805.04|2804.7|2804.7|2805.04|2805.04|2804.56|2804.56|0
1634217830000|2021-10-14 13:23:50|2804.75|2804.75|2804.75|2804.75|2804.75|2804.75|2804.75|2804.75|0
1634217840000|2021-10-14 13:24:00|2804.69|2804.69|2804.94|2804.94|2804.94|2804.94|2804.69|2804.69|0
1634217850000|2021-10-14 13:24:10|2804.9|2804.9|2804.9|2804.9|2804.9|2804.9|2804.9|2804.9|0
1634217860000|2021-10-14 13:24:20|2804.94|2804.94|2804.94|2804.94|2804.94|2804.94|2804.94|2804.94|0
1634217920000|2021-10-14 13:25:20|2804.79|2804.79|2804.65|2804.65|2804.79|2804.79|2804.65|2804.65|0
1634217930000|2021-10-14 13:25:30|2804.78|2804.78|2804.71|2804.71|2804.78|2804.78|2804.71|2804.71|0
1634217940000|2021-10-14 13:25:40|2804.77|2804.77|2805.13|2805.13|2805.13|2805.13|2804.77|2804.77|0
1634217950000|2021-10-14 13:25:50|2805.19|2805.19|2805.2|2805.2|2805.26|2805.26|2805.19|2805.19|0
1634217960000|2021-10-14 13:26:00|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|0
1634218020000|2021-10-14 13:27:00|2805.28|2805.28|2805.43|2805.43|2805.43|2805.43|2805.28|2805.28|0
1634218030000|2021-10-14 13:27:10|2805.47|2805.47|2805.47|2805.47|2805.47|2805.47|2805.47|2805.47|0
1634218040000|2021-10-14 13:27:20|2805.61|2805.61|2805.61|2805.61|2805.61|2805.61|2805.61|2805.61|0
1634218050000|2021-10-14 13:27:30|2805.73|2805.73|2806.06|2806.06|2806.12|2806.12|2805.73|2805.73|0
1634218060000|2021-10-14 13:27:40|2806.16|2806.16|2806.35|2806.35|2806.35|2806.35|2806.12|2806.12|0
1634218070000|2021-10-14 13:27:50|2806.49|2806.49|2806.69|2806.69|2806.81|2806.81|2806.49|2806.49|0
1634218080000|2021-10-14 13:28:00|2806.79|2806.79|2807|2807|2807|2807|2806.79|2806.79|0
1634218090000|2021-10-14 13:28:10|2806.93|2806.93|2807.21|2807.21|2807.21|2807.21|2806.93|2806.93|0
1634218100000|2021-10-14 13:28:20|2807.27|2807.27|2807.65|2807.65|2807.65|2807.65|2807.27|2807.27|0
1634218110000|2021-10-14 13:28:30|2807.79|2807.79|2807.79|2807.79|2807.79|2807.79|2807.79|2807.79|0
1634218120000|2021-10-14 13:28:40|2807.94|2807.94|2808.12|2808.12|2808.12|2808.12|2807.83|2807.83|0
1634218130000|2021-10-14 13:28:50|2808.06|2808.06|2807.62|2807.62|2808.06|2808.06|2807.62|2807.62|0
1634218140000|2021-10-14 13:29:00|2807.68|2807.68|2807.9|2807.9|2807.97|2807.97|2807.68|2807.68|0
1634218150000|2021-10-14 13:29:10|2808|2808|2808|2808|2808|2808|2808|2808|0
1634218180000|2021-10-14 13:29:40|2808.07|2808.07|2808.08|2808.08|2808.08|2808.08|2808.07|2808.07|0
1634218190000|2021-10-14 13:29:50|2807.86|2807.86|2807.92|2807.92|2807.92|2807.92|2807.86|2807.86|0
1634218200000|2021-10-14 13:30:00|2807.98|2807.98|2807.85|2807.85|2807.98|2807.98|2807.85|2807.85|0
1634218210000|2021-10-14 13:30:10|2807.71|2807.71|2807.76|2807.76|2807.95|2807.95|2807.71|2807.71|0
1634218220000|2021-10-14 13:30:20|2807.82|2807.82|2808.23|2808.23|2808.23|2808.23|2807.82|2807.82|0
1634218250000|2021-10-14 13:30:50|2808.1|2808.1|2807.85|2807.85|2808.1|2808.1|2807.85|2807.85|0
1634218260000|2021-10-14 13:31:00|2807.72|2807.72|2807.9|2807.9|2807.9|2807.9|2807.72|2807.72|0
1634218270000|2021-10-14 13:31:10|2807.87|2807.87|2808.03|2808.03|2808.14|2808.14|2807.87|2807.87|0
1634218280000|2021-10-14 13:31:20|2808.15|2808.15|2808.12|2808.12|2808.19|2808.19|2808.12|2808.12|0
1634218290000|2021-10-14 13:31:30|2808.37|2808.37|2808.47|2808.47|2808.63|2808.63|2808.37|2808.37|0
1634218300000|2021-10-14 13:31:40|2808.54|2808.54|2808.61|2808.61|2808.61|2808.61|2808.48|2808.48|0
1634218310000|2021-10-14 13:31:50|2808.48|2808.48|2808.67|2808.67|2808.67|2808.67|2808.48|2808.48|0
1634218320000|2021-10-14 13:32:00|2808.61|2808.61|2807.9|2807.9|2808.61|2808.61|2807.9|2807.9|0
1634218330000|2021-10-14 13:32:10|2807.75|2807.75|2807.38|2807.38|2807.75|2807.75|2807.38|2807.38|0
1634218350000|2021-10-14 13:32:30|2807.45|2807.45|2807.24|2807.24|2807.45|2807.45|2807.24|2807.24|0
1634218360000|2021-10-14 13:32:40|2807.31|2807.31|2807.24|2807.24|2807.31|2807.31|2807.24|2807.24|0
1634218370000|2021-10-14 13:32:50|2807.07|2807.07|2807.13|2807.13|2807.13|2807.13|2807.07|2807.07|0
1634218380000|2021-10-14 13:33:00|2807.08|2807.08|2806.83|2806.83|2807.08|2807.08|2806.83|2806.83|0
1634218390000|2021-10-14 13:33:10|2806.88|2806.88|2806.77|2806.77|2806.88|2806.88|2806.77|2806.77|0
1634218400000|2021-10-14 13:33:20|2806.7|2806.7|2806.37|2806.37|2806.7|2806.7|2806.37|2806.37|0
1634218410000|2021-10-14 13:33:30|2806.23|2806.23|2806.23|2806.23|2806.23|2806.23|2806.23|2806.23|0
1634218420000|2021-10-14 13:33:40|2806.29|2806.29|2806.29|2806.29|2806.29|2806.29|2806.29|2806.29|0
1634218430000|2021-10-14 13:33:50|2806.23|2806.23|2805.99|2805.99|2806.23|2806.23|2805.99|2805.99|0
1634218440000|2021-10-14 13:34:00|2805.92|2805.92|2805.92|2805.92|2805.92|2805.92|2805.92|2805.92|0
1634218450000|2021-10-14 13:34:10|2805.79|2805.79|2805.9|2805.9|2805.9|2805.9|2805.69|2805.69|0
1634218460000|2021-10-14 13:34:20|2806.39|2806.39|2806.47|2806.47|2806.47|2806.47|2806.39|2806.39|0
1634218470000|2021-10-14 13:34:30|2806.43|2806.43|2806.43|2806.43|2806.43|2806.43|2806.43|2806.43|0
1634218490000|2021-10-14 13:34:50|2806.36|2806.36|2806.43|2806.43|2806.56|2806.56|2806.36|2806.36|0
1634218500000|2021-10-14 13:35:00|2806.31|2806.31|2806.31|2806.31|2806.31|2806.31|2806.31|2806.31|0
1634218510000|2021-10-14 13:35:10|2806.37|2806.37|2805.96|2805.96|2806.44|2806.44|2805.96|2805.96|0
1634218520000|2021-10-14 13:35:20|2806.06|2806.06|2806.06|2806.06|2806.06|2806.06|2806.06|2806.06|0
1634218530000|2021-10-14 13:35:30|2806.18|2806.18|2806.18|2806.18|2806.18|2806.18|2806.18|2806.18|0
1634218560000|2021-10-14 13:36:00|2805.98|2805.98|2805.72|2805.72|2805.98|2805.98|2805.72|2805.72|0
1634218570000|2021-10-14 13:36:10|2805.78|2805.78|2805.71|2805.71|2805.78|2805.78|2805.64|2805.64|0
1634218580000|2021-10-14 13:36:20|2805.86|2805.86|2805.22|2805.22|2805.86|2805.86|2805.22|2805.22|0
1634218590000|2021-10-14 13:36:30|2805.08|2805.08|2805.13|2805.13|2805.23|2805.23|2805.08|2805.08|0
1634218600000|2021-10-14 13:36:40|2805.06|2805.06|2804.67|2804.67|2805.06|2805.06|2804.67|2804.67|0
1634218620000|2021-10-14 13:37:00|2804.41|2804.41|2803.59|2803.59|2804.41|2804.41|2803.59|2803.59|0
1634218630000|2021-10-14 13:37:10|2803.46|2803.46|2803.22|2803.22|2803.46|2803.46|2803.22|2803.22|0
1634218660000|2021-10-14 13:37:40|2803.28|2803.28|2803.23|2803.23|2803.35|2803.35|2803.23|2803.23|0
1634218670000|2021-10-14 13:37:50|2803.16|2803.16|2803.16|2803.16|2803.16|2803.16|2803.11|2803.11|0
1634218680000|2021-10-14 13:38:00|2803.12|2803.12|2803.12|2803.12|2803.12|2803.12|2803.12|2803.12|0
1634218690000|2021-10-14 13:38:10|2803.06|2803.06|2803.26|2803.26|2803.33|2803.33|2803.06|2803.06|0
1634218700000|2021-10-14 13:38:20|2803.2|2803.2|2803.2|2803.2|2803.2|2803.2|2803.2|2803.2|0
1634218710000|2021-10-14 13:38:30|2803.13|2803.13|2803.13|2803.13|2803.13|2803.13|2803.13|2803.13|0
1634218720000|2021-10-14 13:38:40|2803.38|2803.38|2803.38|2803.38|2803.38|2803.38|2803.38|2803.38|0
1634218730000|2021-10-14 13:38:50|2803.26|2803.26|2803.26|2803.26|2803.26|2803.26|2803.26|2803.26|0
1634218740000|2021-10-14 13:39:00|2803.15|2803.15|2803.34|2803.34|2803.34|2803.34|2803.15|2803.15|0
1634218750000|2021-10-14 13:39:10|2803.31|2803.31|2803.31|2803.31|2803.31|2803.31|2803.31|2803.31|0
1634218760000|2021-10-14 13:39:20|2803.24|2803.24|2802.94|2802.94|2803.24|2803.24|2802.89|2802.89|0
1634218770000|2021-10-14 13:39:30|2802.81|2802.81|2802.63|2802.63|2802.81|2802.81|2802.63|2802.63|0
1634218780000|2021-10-14 13:39:40|2802.56|2802.56|2802.69|2802.69|2802.69|2802.69|2802.56|2802.56|0
1634218790000|2021-10-14 13:39:50|2802.82|2802.82|2802.82|2802.82|2802.82|2802.82|2802.82|2802.82|0
1634218800000|2021-10-14 13:40:00|2802.79|2802.79|2803.24|2803.24|2803.24|2803.24|2802.77|2802.77|0
1634218810000|2021-10-14 13:40:10|2803.45|2803.45|2803.83|2803.83|2803.83|2803.83|2803.45|2803.45|0
1634218820000|2021-10-14 13:40:20|2803.76|2803.76|2803.76|2803.76|2803.76|2803.76|2803.76|2803.76|0
1634218830000|2021-10-14 13:40:30|2803.91|2803.91|2803.91|2803.91|2803.91|2803.91|2803.91|2803.91|0
1634218850000|2021-10-14 13:40:50|2804.05|2804.05|2804.05|2804.05|2804.05|2804.05|2804.05|2804.05|0
1634218860000|2021-10-14 13:41:00|2804.15|2804.15|2804.15|2804.15|2804.15|2804.15|2804.15|2804.15|0
1634218870000|2021-10-14 13:41:10|2804.05|2804.05|2804.05|2804.05|2804.05|2804.05|2804.05|2804.05|0
1634218880000|2021-10-14 13:41:20|2804.22|2804.22|2804.22|2804.22|2804.22|2804.22|2804.22|2804.22|0
1634218890000|2021-10-14 13:41:30|2804.28|2804.28|2804.44|2804.44|2804.44|2804.44|2804.22|2804.22|0
1634218900000|2021-10-14 13:41:40|2804.51|2804.51|2805|2805|2805.15|2805.15|2804.51|2804.51|0
1634218910000|2021-10-14 13:41:50|2804.94|2804.94|2804.81|2804.81|2804.94|2804.94|2804.81|2804.81|0
1634218920000|2021-10-14 13:42:00|2804.66|2804.66|2804.47|2804.47|2804.67|2804.67|2804.47|2804.47|0
1634218930000|2021-10-14 13:42:10|2804.54|2804.54|2804.33|2804.33|2804.54|2804.54|2804.33|2804.33|0
1634218940000|2021-10-14 13:42:20|2804.39|2804.39|2804.39|2804.39|2804.39|2804.39|2804.39|2804.39|0
1634218970000|2021-10-14 13:42:50|2804.32|2804.32|2804.55|2804.55|2804.55|2804.55|2804.26|2804.26|0
1634218980000|2021-10-14 13:43:00|2804.61|2804.61|2804.89|2804.89|2804.92|2804.92|2804.61|2804.61|0
1634218990000|2021-10-14 13:43:10|2804.95|2804.95|2805.44|2805.44|2805.44|2805.44|2804.95|2804.95|0
1634219000000|2021-10-14 13:43:20|2805.56|2805.56|2805.56|2805.56|2805.56|2805.56|2805.56|2805.56|0
1634219010000|2021-10-14 13:43:30|2805.42|2805.42|2805.27|2805.27|2805.42|2805.42|2805.27|2805.27|0
1634219020000|2021-10-14 13:43:40|2805.2|2805.2|2805.15|2805.15|2805.2|2805.2|2805|2805|0
1634219030000|2021-10-14 13:43:50|2805.09|2805.09|2805.09|2805.09|2805.09|2805.09|2805.09|2805.09|0
1634219040000|2021-10-14 13:44:00|2804.95|2804.95|2805.16|2805.16|2805.16|2805.16|2804.9|2804.9|0
1634219060000|2021-10-14 13:44:20|2805.02|2805.02|2805.04|2805.04|2805.16|2805.16|2805.02|2805.02|0
1634219070000|2021-10-14 13:44:30|2805.11|2805.11|2805.04|2805.04|2805.11|2805.11|2805.04|2805.04|0
1634219080000|2021-10-14 13:44:40|2805.16|2805.16|2805.16|2805.16|2805.16|2805.16|2805.16|2805.16|0
1634219090000|2021-10-14 13:44:50|2805.2|2805.2|2805.14|2805.14|2805.27|2805.27|2805.14|2805.14|0
1634219100000|2021-10-14 13:45:00|2805.27|2805.27|2805.61|2805.61|2805.61|2805.61|2805.27|2805.27|0
1634219110000|2021-10-14 13:45:10|2805.67|2805.67|2805.67|2805.67|2805.7|2805.7|2805.67|2805.67|0
1634219130000|2021-10-14 13:45:30|2805.7|2805.7|2805.7|2805.7|2805.7|2805.7|2805.7|2805.7|0
1634219140000|2021-10-14 13:45:40|2805.85|2805.85|2806.12|2806.12|2806.12|2806.12|2805.85|2805.85|0
1634219150000|2021-10-14 13:45:50|2805.98|2805.98|2806.01|2806.01|2806.01|2806.01|2805.98|2805.98|0
1634219160000|2021-10-14 13:46:00|2806.14|2806.14|2806.19|2806.19|2806.19|2806.19|2806.14|2806.14|0
1634219170000|2021-10-14 13:46:10|2806.25|2806.25|2806.37|2806.37|2806.37|2806.37|2806.25|2806.25|0
1634219180000|2021-10-14 13:46:20|2806.49|2806.49|2807.05|2807.05|2807.05|2807.05|2806.49|2806.49|0
1634219200000|2021-10-14 13:46:40|2807.22|2807.22|2807.75|2807.75|2807.75|2807.75|2807.22|2807.22|0
1634219210000|2021-10-14 13:46:50|2807.95|2807.95|2807.95|2807.95|2807.95|2807.95|2807.95|2807.95|0
1634219220000|2021-10-14 13:47:00|2807.85|2807.85|2807.87|2807.87|2807.92|2807.92|2807.85|2807.85|0
1634219230000|2021-10-14 13:47:10|2807.75|2807.75|2807.86|2807.86|2807.86|2807.86|2807.75|2807.75|0
1634219240000|2021-10-14 13:47:20|2807.71|2807.71|2807.78|2807.78|2807.78|2807.78|2807.71|2807.71|0
1634219250000|2021-10-14 13:47:30|2807.65|2807.65|2807.4|2807.4|2807.65|2807.65|2807.34|2807.34|0
1634219260000|2021-10-14 13:47:40|2807.26|2807.26|2807.26|2807.26|2807.26|2807.26|2807.26|2807.26|0
1634219270000|2021-10-14 13:47:50|2807.3|2807.3|2807.15|2807.15|2807.3|2807.3|2807.15|2807.15|0
1634219280000|2021-10-14 13:48:00|2807.05|2807.05|2807.05|2807.05|2807.05|2807.05|2807.05|2807.05|0
1634219290000|2021-10-14 13:48:10|2806.98|2806.98|2806.97|2806.97|2806.98|2806.98|2806.92|2806.92|0
1634219310000|2021-10-14 13:48:30|2806.87|2806.87|2806.87|2806.87|2806.87|2806.87|2806.87|2806.87|0
1634219320000|2021-10-14 13:48:40|2806.74|2806.74|2806.67|2806.67|2806.74|2806.74|2806.67|2806.67|0
1634219330000|2021-10-14 13:48:50|2806.56|2806.56|2806.53|2806.53|2806.56|2806.56|2806.53|2806.53|0
1634219340000|2021-10-14 13:49:00|2806.56|2806.56|2806.56|2806.56|2806.56|2806.56|2806.56|2806.56|0
1634219350000|2021-10-14 13:49:10|2806.62|2806.62|2806.47|2806.47|2806.62|2806.62|2806.47|2806.47|0
1634219360000|2021-10-14 13:49:20|2806.59|2806.59|2806.45|2806.45|2806.59|2806.59|2806.45|2806.45|0
1634219370000|2021-10-14 13:49:30|2806.32|2806.32|2806.32|2806.32|2806.32|2806.32|2806.32|2806.32|0
1634219380000|2021-10-14 13:49:40|2806.31|2806.31|2806.24|2806.24|2806.37|2806.37|2806.24|2806.24|0
1634219390000|2021-10-14 13:49:50|2806.1|2806.1|2806.17|2806.17|2806.17|2806.17|2806.1|2806.1|0
1634219400000|2021-10-14 13:50:00|2806.02|2806.02|2806.02|2806.02|2806.02|2806.02|2806.02|2806.02|0
1634219410000|2021-10-14 13:50:10|2805.97|2805.97|2805.91|2805.91|2805.97|2805.97|2805.91|2805.91|0
1634219420000|2021-10-14 13:50:20|2805.85|2805.85|2805.85|2805.85|2805.85|2805.85|2805.85|2805.85|0
1634219430000|2021-10-14 13:50:30|2805.91|2805.91|2805.85|2805.85|2805.91|2805.91|2805.85|2805.85|0
1634219440000|2021-10-14 13:50:40|2805.9|2805.9|2805.78|2805.78|2805.9|2805.9|2805.78|2805.78|0
1634219450000|2021-10-14 13:50:50|2805.84|2805.84|2805.77|2805.77|2805.85|2805.85|2805.77|2805.77|0
1634219470000|2021-10-14 13:51:10|2805.71|2805.71|2805.71|2805.71|2805.71|2805.71|2805.71|2805.71|0
1634219480000|2021-10-14 13:51:20|2805.64|2805.64|2805.61|2805.61|2805.81|2805.81|2805.52|2805.52|0
1634219490000|2021-10-14 13:51:30|2805.57|2805.57|2805.61|2805.61|2805.61|2805.61|2805.57|2805.57|0
1634219500000|2021-10-14 13:51:40|2805.47|2805.47|2805.47|2805.47|2805.47|2805.47|2805.47|2805.47|0
1634219510000|2021-10-14 13:51:50|2805.4|2805.4|2805.34|2805.34|2805.4|2805.4|2805.34|2805.34|0
1634219520000|2021-10-14 13:52:00|2805.23|2805.23|2805.23|2805.23|2805.23|2805.23|2805.23|2805.23|0
1634219530000|2021-10-14 13:52:10|2805.33|2805.33|2806.08|2806.08|2806.08|2806.08|2805.33|2805.33|0
1634219540000|2021-10-14 13:52:20|2805.96|2805.96|2806.26|2806.26|2806.28|2806.28|2805.96|2805.96|0
1634219560000|2021-10-14 13:52:40|2806.15|2806.15|2806.01|2806.01|2806.15|2806.15|2806.01|2806.01|0
1634219580000|2021-10-14 13:53:00|2805.99|2805.99|2805.99|2805.99|2805.99|2805.99|2805.99|2805.99|0
1634219590000|2021-10-14 13:53:10|2805.87|2805.87|2805.59|2805.59|2805.87|2805.87|2805.59|2805.59|0
1634219610000|2021-10-14 13:53:30|2805.66|2805.66|2805.6|2805.6|2805.66|2805.66|2805.59|2805.59|0
1634219620000|2021-10-14 13:53:40|2805.54|2805.54|2805.6|2805.6|2805.6|2805.6|2805.54|2805.54|0
1634219630000|2021-10-14 13:53:50|2805.35|2805.35|2805.19|2805.19|2805.38|2805.38|2805.19|2805.19|0
1634219640000|2021-10-14 13:54:00|2805.08|2805.08|2805.08|2805.08|2805.08|2805.08|2805.08|2805.08|0
1634219650000|2021-10-14 13:54:10|2805.02|2805.02|2804.91|2804.91|2805.02|2805.02|2804.91|2804.91|0
1634219660000|2021-10-14 13:54:20|2804.97|2804.97|2804.9|2804.9|2805.02|2805.02|2804.9|2804.9|0
1634219670000|2021-10-14 13:54:30|2804.78|2804.78|2804.74|2804.74|2804.78|2804.78|2804.74|2804.74|0
1634219680000|2021-10-14 13:54:40|2804.68|2804.68|2804.62|2804.62|2804.68|2804.68|2804.62|2804.62|0
1634219690000|2021-10-14 13:54:50|2804.49|2804.49|2804.91|2804.91|2804.91|2804.91|2804.49|2804.49|0
1634219710000|2021-10-14 13:55:10|2804.97|2804.97|2804.9|2804.9|2804.97|2804.97|2804.9|2804.9|0
1634219720000|2021-10-14 13:55:20|2804.77|2804.77|2804.35|2804.35|2804.77|2804.77|2804.35|2804.35|0
1634219730000|2021-10-14 13:55:30|2804.28|2804.28|2804.28|2804.28|2804.28|2804.28|2804.28|2804.28|0
1634219740000|2021-10-14 13:55:40|2804.34|2804.34|2804.34|2804.34|2804.34|2804.34|2804.34|2804.34|0
1634219760000|2021-10-14 13:56:00|2804.21|2804.21|2804.21|2804.21|2804.21|2804.21|2804.21|2804.21|0
1634219770000|2021-10-14 13:56:10|2804.33|2804.33|2804.37|2804.37|2804.37|2804.37|2804.22|2804.22|0
1634219780000|2021-10-14 13:56:20|2804.42|2804.42|2804.42|2804.42|2804.42|2804.42|2804.42|2804.42|0
1634219800000|2021-10-14 13:56:40|2804.3|2804.3|2804.26|2804.26|2804.3|2804.3|2804.26|2804.26|0
1634219810000|2021-10-14 13:56:50|2804.2|2804.2|2803.57|2803.57|2804.2|2804.2|2803.57|2803.57|0
1634219820000|2021-10-14 13:57:00|2803.72|2803.72|2803.59|2803.59|2803.72|2803.72|2803.57|2803.57|0
1634219840000|2021-10-14 13:57:20|2803.35|2803.35|2803.35|2803.35|2803.35|2803.35|2803.35|2803.35|0
1634219850000|2021-10-14 13:57:30|2803.39|2803.39|2803.39|2803.39|2803.39|2803.39|2803.39|2803.39|0
1634219870000|2021-10-14 13:57:50|2803.32|2803.32|2803.22|2803.22|2803.32|2803.32|2803.22|2803.22|0
1634219880000|2021-10-14 13:58:00|2803.18|2803.18|2803.66|2803.66|2803.66|2803.66|2803.18|2803.18|0
1634219890000|2021-10-14 13:58:10|2803.72|2803.72|2803.87|2803.87|2803.99|2803.99|2803.72|2803.72|0
1634219900000|2021-10-14 13:58:20|2803.91|2803.91|2803.99|2803.99|2804.03|2804.03|2803.91|2803.91|0
1634219920000|2021-10-14 13:58:40|2803.96|2803.96|2803.96|2803.96|2803.96|2803.96|2803.96|2803.96|0
1634219930000|2021-10-14 13:58:50|2804.08|2804.08|2804.08|2804.08|2804.08|2804.08|2804.08|2804.08|0
1634219940000|2021-10-14 13:59:00|2804.1|2804.1|2804.1|2804.1|2804.17|2804.17|2804.1|2804.1|0
1634219950000|2021-10-14 13:59:10|2804.16|2804.16|2804.76|2804.76|2804.76|2804.76|2804.16|2804.16|0
1634219960000|2021-10-14 13:59:20|2804.83|2804.83|2804.83|2804.83|2804.83|2804.83|2804.83|2804.83|0
1634219970000|2021-10-14 13:59:30|2804.87|2804.87|2804.96|2804.96|2804.96|2804.96|2804.87|2804.87|0
1634219980000|2021-10-14 13:59:40|2804.94|2804.94|2804.97|2804.97|2804.97|2804.97|2804.94|2804.94|0
1634220000000|2021-10-14 14:00:00|2805.1|2805.1|2805.36|2805.36|2805.49|2805.49|2805.1|2805.1|0
1634220010000|2021-10-14 14:00:10|2805.43|2805.43|2805.43|2805.43|2805.43|2805.43|2805.43|2805.43|0
1634220020000|2021-10-14 14:00:20|2805.53|2805.53|2805.53|2805.53|2805.53|2805.53|2805.53|2805.53|0
1634220030000|2021-10-14 14:00:30|2805.57|2805.57|2805.75|2805.75|2805.75|2805.75|2805.57|2805.57|0
1634220040000|2021-10-14 14:00:40|2805.63|2805.63|2805.76|2805.76|2805.76|2805.76|2805.5|2805.5|0
1634220060000|2021-10-14 14:01:00|2805.87|2805.87|2806.03|2806.03|2806.03|2806.03|2805.87|2805.87|0
1634220090000|2021-10-14 14:01:30|2805.88|2805.88|2805.88|2805.88|2805.88|2805.88|2805.88|2805.88|0
1634220100000|2021-10-14 14:01:40|2805.74|2805.74|2805.74|2805.74|2805.74|2805.74|2805.74|2805.74|0
1634220110000|2021-10-14 14:01:50|2805.7|2805.7|2805.67|2805.67|2805.7|2805.7|2805.67|2805.67|0
1634220120000|2021-10-14 14:02:00|2805.61|2805.61|2805.61|2805.61|2805.61|2805.61|2805.61|2805.61|0
1634220130000|2021-10-14 14:02:10|2805.67|2805.67|2805.67|2805.67|2805.67|2805.67|2805.67|2805.67|0
1634220140000|2021-10-14 14:02:20|2805.53|2805.53|2805.63|2805.63|2805.63|2805.63|2805.53|2805.53|0
1634220150000|2021-10-14 14:02:30|2805.73|2805.73|2805.64|2805.64|2805.98|2805.98|2805.64|2805.64|0
1634220160000|2021-10-14 14:02:40|2805.49|2805.49|2805.49|2805.49|2805.49|2805.49|2805.49|2805.49|0
1634220170000|2021-10-14 14:02:50|2805.6|2805.6|2805.54|2805.54|2805.6|2805.6|2805.54|2805.54|0
1634220180000|2021-10-14 14:03:00|2805.5|2805.5|2805.47|2805.47|2805.72|2805.72|2805.47|2805.47|0
1634220190000|2021-10-14 14:03:10|2805.41|2805.41|2805.31|2805.31|2805.41|2805.41|2805.31|2805.31|0
1634220200000|2021-10-14 14:03:20|2805.41|2805.41|2805.41|2805.41|2805.41|2805.41|2805.41|2805.41|0
1634220210000|2021-10-14 14:03:30|2805.29|2805.29|2805.29|2805.29|2805.29|2805.29|2805.29|2805.29|0
1634220220000|2021-10-14 14:03:40|2805.17|2805.17|2805.31|2805.31|2805.31|2805.31|2805.17|2805.17|0
1634220230000|2021-10-14 14:03:50|2805.38|2805.38|2806.43|2806.43|2806.43|2806.43|2805.38|2805.38|0
1634220240000|2021-10-14 14:04:00|2806.31|2806.31|2806.56|2806.56|2806.56|2806.56|2806.31|2806.31|0
1634220290000|2021-10-14 14:04:50|2806.42|2806.42|2806.29|2806.29|2806.42|2806.42|2806.29|2806.29|0
1634220300000|2021-10-14 14:05:00|2806.15|2806.15|2806.03|2806.03|2806.15|2806.15|2806.03|2806.03|0
1634220310000|2021-10-14 14:05:10|2805.96|2805.96|2805.96|2805.96|2805.96|2805.96|2805.96|2805.96|0
1634220320000|2021-10-14 14:05:20|2805.82|2805.82|2805.69|2805.69|2805.82|2805.82|2805.69|2805.69|0
1634220330000|2021-10-14 14:05:30|2805.75|2805.75|2805.67|2805.67|2805.8|2805.8|2805.67|2805.67|0
1634220350000|2021-10-14 14:05:50|2805.6|2805.6|2805.5|2805.5|2805.6|2805.6|2805.5|2805.5|0
1634220360000|2021-10-14 14:06:00|2805.6|2805.6|2806.09|2806.09|2806.09|2806.09|2805.6|2805.6|0
1634220370000|2021-10-14 14:06:10|2806.19|2806.19|2806.25|2806.25|2806.25|2806.25|2806.19|2806.19|0
1634220410000|2021-10-14 14:06:50|2806.11|2806.11|2806.05|2806.05|2806.11|2806.11|2806.05|2806.05|0
1634220420000|2021-10-14 14:07:00|2806.19|2806.19|2806.03|2806.03|2806.19|2806.19|2805.9|2805.9|0
1634220430000|2021-10-14 14:07:10|2806.31|2806.31|2806.94|2806.94|2806.94|2806.94|2806.31|2806.31|0
1634220450000|2021-10-14 14:07:30|2806.79|2806.79|2806.79|2806.79|2806.79|2806.79|2806.79|2806.79|0
1634220460000|2021-10-14 14:07:40|2806.83|2806.83|2806.83|2806.83|2806.83|2806.83|2806.83|2806.83|0
1634220470000|2021-10-14 14:07:50|2806.89|2806.89|2806.89|2806.89|2806.89|2806.89|2806.89|2806.89|0
1634220480000|2021-10-14 14:08:00|2806.94|2806.94|2807.02|2807.02|2807.02|2807.02|2806.88|2806.88|0
1634220490000|2021-10-14 14:08:10|2807.12|2807.12|2807.73|2807.73|2807.73|2807.73|2807.12|2807.12|0
1634220500000|2021-10-14 14:08:20|2807.84|2807.84|2807.84|2807.84|2807.84|2807.84|2807.84|2807.84|0
1634220520000|2021-10-14 14:08:40|2808.01|2808.01|2807.8|2807.8|2808.01|2808.01|2807.8|2807.8|0
1634220530000|2021-10-14 14:08:50|2807.68|2807.68|2807.68|2807.68|2807.68|2807.68|2807.68|2807.68|0
1634220550000|2021-10-14 14:09:10|2807.9|2807.9|2808.1|2808.1|2808.1|2808.1|2807.9|2807.9|0
1634220560000|2021-10-14 14:09:20|2807.99|2807.99|2807.99|2807.99|2807.99|2807.99|2807.99|2807.99|0
1634220580000|2021-10-14 14:09:40|2808.12|2808.12|2808.12|2808.12|2808.12|2808.12|2808.12|2808.12|0
1634220600000|2021-10-14 14:10:00|2808.02|2808.02|2808.23|2808.23|2808.23|2808.23|2808.02|2808.02|0
1634220610000|2021-10-14 14:10:10|2808.17|2808.17|2808.09|2808.09|2808.17|2808.17|2807.98|2807.98|0
1634220620000|2021-10-14 14:10:20|2808.03|2808.03|2808.72|2808.72|2808.83|2808.83|2808.03|2808.03|0
1634220630000|2021-10-14 14:10:30|2808.92|2808.92|2809.07|2809.07|2809.12|2809.12|2808.92|2808.92|0
1634220640000|2021-10-14 14:10:40|2809.2|2809.2|2809.44|2809.44|2809.44|2809.44|2809.2|2809.2|0
1634220650000|2021-10-14 14:10:50|2809.37|2809.37|2809.42|2809.42|2809.42|2809.42|2809.37|2809.37|0
1634220670000|2021-10-14 14:11:10|2809.52|2809.52|2810.07|2810.07|2810.07|2810.07|2809.52|2809.52|0
1634220680000|2021-10-14 14:11:20|2810.18|2810.18|2810.42|2810.42|2810.54|2810.54|2810.18|2810.18|0
1634220690000|2021-10-14 14:11:30|2810.38|2810.38|2810.56|2810.56|2810.56|2810.56|2810.38|2810.38|0
1634220700000|2021-10-14 14:11:40|2810.35|2810.35|2810.7|2810.7|2810.7|2810.7|2810.35|2810.35|0
1634220720000|2021-10-14 14:12:00|2810.64|2810.64|2810.34|2810.34|2810.64|2810.64|2810.34|2810.34|0
1634220730000|2021-10-14 14:12:10|2810.2|2810.2|2810.2|2810.2|2810.2|2810.2|2810.2|2810.2|0
1634220740000|2021-10-14 14:12:20|2810.34|2810.34|2810.41|2810.41|2810.41|2810.41|2810.34|2810.34|0
1634220750000|2021-10-14 14:12:30|2810.47|2810.47|2810.48|2810.48|2810.58|2810.58|2810.47|2810.47|0
1634220760000|2021-10-14 14:12:40|2810.33|2810.33|2810.33|2810.33|2810.33|2810.33|2810.33|2810.33|0
1634220770000|2021-10-14 14:12:50|2810.21|2810.21|2810.09|2810.09|2810.21|2810.21|2810.09|2810.09|0
1634220790000|2021-10-14 14:13:10|2810.02|2810.02|2810.09|2810.09|2810.09|2810.09|2810.02|2810.02|0
1634220800000|2021-10-14 14:13:20|2810.15|2810.15|2809.82|2809.82|2810.15|2810.15|2809.82|2809.82|0
1634220810000|2021-10-14 14:13:30|2809.96|2809.96|2809.96|2809.96|2809.96|2809.96|2809.96|2809.96|0
1634220820000|2021-10-14 14:13:40|2809.99|2809.99|2809.99|2809.99|2809.99|2809.99|2809.99|2809.99|0
1634220840000|2021-10-14 14:14:00|2809.94|2809.94|2810.05|2810.05|2810.05|2810.05|2809.94|2809.94|0
1634220850000|2021-10-14 14:14:10|2809.93|2809.93|2809.93|2809.93|2809.93|2809.93|2809.93|2809.93|0
1634220860000|2021-10-14 14:14:20|2810.05|2810.05|2810.05|2810.05|2810.05|2810.05|2810.05|2810.05|0
1634220870000|2021-10-14 14:14:30|2810.18|2810.18|2810.14|2810.14|2810.18|2810.18|2810.14|2810.14|0
1634220880000|2021-10-14 14:14:40|2810.44|2810.44|2810.73|2810.73|2810.73|2810.73|2810.44|2810.44|0
1634220890000|2021-10-14 14:14:50|2810.79|2810.79|2810.88|2810.88|2810.88|2810.88|2810.69|2810.69|0
1634220900000|2021-10-14 14:15:00|2811|2811|2811.3|2811.3|2811.3|2811.3|2810.94|2810.94|0
1634220910000|2021-10-14 14:15:10|2811.36|2811.36|2811.81|2811.81|2811.81|2811.81|2811.36|2811.36|0
1634220930000|2021-10-14 14:15:30|2811.68|2811.68|2811.75|2811.75|2811.75|2811.75|2811.64|2811.64|0
1634220940000|2021-10-14 14:15:40|2811.7|2811.7|2811.66|2811.66|2811.71|2811.71|2811.65|2811.65|0
1634220950000|2021-10-14 14:15:50|2811.55|2811.55|2811.55|2811.55|2811.55|2811.55|2811.55|2811.55|0
1634220960000|2021-10-14 14:16:00|2811.52|2811.52|2811.05|2811.05|2811.52|2811.52|2811.05|2811.05|0
1634220970000|2021-10-14 14:16:10|2810.9|2810.9|2810.76|2810.76|2810.9|2810.9|2810.76|2810.76|0
1634220980000|2021-10-14 14:16:20|2810.64|2810.64|2810.58|2810.58|2810.7|2810.7|2810.58|2810.58|0
1634221000000|2021-10-14 14:16:40|2810.46|2810.46|2810.46|2810.46|2810.46|2810.46|2810.46|2810.46|0
1634221010000|2021-10-14 14:16:50|2810.58|2810.58|2810.58|2810.58|2810.58|2810.58|2810.58|2810.58|0
1634221050000|2021-10-14 14:17:30|2810.64|2810.64|2810.35|2810.35|2810.64|2810.64|2810.35|2810.35|0
1634221060000|2021-10-14 14:17:40|2810.39|2810.39|2810.5|2810.5|2810.5|2810.5|2810.39|2810.39|0
1634221070000|2021-10-14 14:17:50|2810.35|2810.35|2810.29|2810.29|2810.35|2810.35|2810.29|2810.29|0
1634221080000|2021-10-14 14:18:00|2810.16|2810.16|2810.02|2810.02|2810.16|2810.16|2810.02|2810.02|0
1634221090000|2021-10-14 14:18:10|2810.14|2810.14|2810.02|2810.02|2810.14|2810.14|2810.02|2810.02|0
1634221100000|2021-10-14 14:18:20|2810.14|2810.14|2810.06|2810.06|2810.14|2810.14|2810|2810|0
1634221110000|2021-10-14 14:18:30|2810.02|2810.02|2810.02|2810.02|2810.02|2810.02|2810.02|2810.02|0
1634221120000|2021-10-14 14:18:40|2809.99|2809.99|2809.95|2809.95|2809.99|2809.99|2809.95|2809.95|0
1634221130000|2021-10-14 14:18:50|2809.83|2809.83|2809.85|2809.85|2809.95|2809.95|2809.83|2809.83|0
1634221140000|2021-10-14 14:19:00|2809.7|2809.7|2809.7|2809.7|2809.7|2809.7|2809.7|2809.7|0
1634221150000|2021-10-14 14:19:10|2809.56|2809.56|2809.56|2809.56|2809.56|2809.56|2809.56|2809.56|0
1634221160000|2021-10-14 14:19:20|2809.78|2809.78|2809.78|2809.78|2809.78|2809.78|2809.78|2809.78|0
1634221170000|2021-10-14 14:19:30|2809.72|2809.72|2809.6|2809.6|2809.72|2809.72|2809.6|2809.6|0
1634221180000|2021-10-14 14:19:40|2809.48|2809.48|2809.21|2809.21|2809.48|2809.48|2809.21|2809.21|0
1634221190000|2021-10-14 14:19:50|2809.1|2809.1|2808.62|2808.62|2809.1|2809.1|2808.62|2808.62|0
1634221200000|2021-10-14 14:20:00|2808.57|2808.57|2808.96|2808.96|2808.96|2808.96|2808.57|2808.57|0
1634221210000|2021-10-14 14:20:10|2809.08|2809.08|2809.08|2809.08|2809.08|2809.08|2809.08|2809.08|0
1634221220000|2021-10-14 14:20:20|2808.91|2808.91|2808.91|2808.91|2808.91|2808.91|2808.91|2808.91|0
1634221240000|2021-10-14 14:20:40|2808.81|2808.81|2808.69|2808.69|2808.81|2808.81|2808.69|2808.69|0
1634221260000|2021-10-14 14:21:00|2808.66|2808.66|2808.22|2808.22|2808.66|2808.66|2808.22|2808.22|0
1634221270000|2021-10-14 14:21:10|2808.12|2808.12|2807.99|2807.99|2808.12|2808.12|2807.99|2807.99|0
1634221280000|2021-10-14 14:21:20|2808.12|2808.12|2808.1|2808.1|2808.24|2808.24|2808.1|2808.1|0
1634221290000|2021-10-14 14:21:30|2808.31|2808.31|2808.37|2808.37|2808.51|2808.51|2808.31|2808.31|0
1634221300000|2021-10-14 14:21:40|2808.49|2808.49|2808.49|2808.49|2808.49|2808.49|2808.49|2808.49|0
1634221320000|2021-10-14 14:22:00|2808.44|2808.44|2809.02|2809.02|2809.02|2809.02|2808.44|2808.44|0
1634221330000|2021-10-14 14:22:10|2809.12|2809.12|2809.59|2809.59|2809.68|2809.68|2809.07|2809.07|0
1634221340000|2021-10-14 14:22:20|2809.49|2809.49|2809.26|2809.26|2809.49|2809.49|2809.26|2809.26|0
1634221350000|2021-10-14 14:22:30|2809.2|2809.2|2809.2|2809.2|2809.2|2809.2|2809.2|2809.2|0
1634221360000|2021-10-14 14:22:40|2809.23|2809.23|2809.23|2809.23|2809.23|2809.23|2809.23|2809.23|0
1634221370000|2021-10-14 14:22:50|2809.34|2809.34|2809.44|2809.44|2809.44|2809.44|2809.34|2809.34|0
1634221390000|2021-10-14 14:23:10|2809.56|2809.56|2809.56|2809.56|2809.56|2809.56|2809.56|2809.56|0
1634221400000|2021-10-14 14:23:20|2809.44|2809.44|2809.53|2809.53|2809.53|2809.53|2809.44|2809.44|0
1634221410000|2021-10-14 14:23:30|2809.87|2809.87|2809.87|2809.87|2809.87|2809.87|2809.87|2809.87|0
1634221420000|2021-10-14 14:23:40|2809.77|2809.77|2809.84|2809.84|2809.84|2809.84|2809.77|2809.77|0
1634221450000|2021-10-14 14:24:10|2809.98|2809.98|2809.98|2809.98|2809.98|2809.98|2809.98|2809.98|0
1634221460000|2021-10-14 14:24:20|2809.88|2809.88|2809.82|2809.82|2809.88|2809.88|2809.82|2809.82|0
1634221490000|2021-10-14 14:24:50|2809.86|2809.86|2809.87|2809.87|2809.87|2809.87|2809.86|2809.86|0
1634221510000|2021-10-14 14:25:10|2809.81|2809.81|2809.77|2809.77|2809.81|2809.81|2809.64|2809.64|0
1634221520000|2021-10-14 14:25:20|2809.71|2809.71|2809.71|2809.71|2809.71|2809.71|2809.71|2809.71|0
1634221530000|2021-10-14 14:25:30|2809.58|2809.58|2809.69|2809.69|2809.69|2809.69|2809.58|2809.58|0
1634221560000|2021-10-14 14:26:00|2809.63|2809.63|2809.63|2809.63|2809.69|2809.69|2809.63|2809.63|0
1634221570000|2021-10-14 14:26:10|2809.68|2809.68|2809.68|2809.68|2809.68|2809.68|2809.68|2809.68|0
1634221580000|2021-10-14 14:26:20|2809.85|2809.85|2809.85|2809.85|2809.85|2809.85|2809.85|2809.85|0
1634221590000|2021-10-14 14:26:30|2809.9|2809.9|2809.9|2809.9|2809.9|2809.9|2809.9|2809.9|0
1634221600000|2021-10-14 14:26:40|2809.78|2809.78|2809.83|2809.83|2809.83|2809.83|2809.78|2809.78|0
1634221610000|2021-10-14 14:26:50|2809.73|2809.73|2809.77|2809.77|2809.83|2809.83|2809.71|2809.71|0
1634221620000|2021-10-14 14:27:00|2809.74|2809.74|2809.47|2809.47|2809.74|2809.74|2809.32|2809.32|0
1634221640000|2021-10-14 14:27:20|2809.53|2809.53|2809.56|2809.56|2809.59|2809.59|2809.47|2809.47|0
1634221680000|2021-10-14 14:28:00|2809.41|2809.41|2809.32|2809.32|2809.41|2809.41|2809.32|2809.32|0
1634221690000|2021-10-14 14:28:10|2809.25|2809.25|2809.15|2809.15|2809.25|2809.25|2809.15|2809.15|0
1634221720000|2021-10-14 14:28:40|2809.18|2809.18|2809.18|2809.18|2809.18|2809.18|2809.18|2809.18|0
1634221730000|2021-10-14 14:28:50|2809.12|2809.12|2809.12|2809.12|2809.12|2809.12|2808.95|2808.95|0
1634221740000|2021-10-14 14:29:00|2809.05|2809.05|2808.97|2808.97|2809.09|2809.09|2808.91|2808.91|0
1634221760000|2021-10-14 14:29:20|2808.91|2808.91|2808.91|2808.91|2808.91|2808.91|2808.91|2808.91|0
1634221770000|2021-10-14 14:29:30|2808.8|2808.8|2808.8|2808.8|2808.8|2808.8|2808.8|2808.8|0
1634221800000|2021-10-14 14:30:00|2808.74|2808.74|2809.04|2809.04|2809.04|2809.04|2808.74|2808.74|0
1634221810000|2021-10-14 14:30:10|2809.09|2809.09|2809.11|2809.11|2809.11|2809.11|2809.04|2809.04|0
1634221820000|2021-10-14 14:30:20|2809.21|2809.21|2809.21|2809.21|2809.21|2809.21|2809.21|2809.21|0
1634221850000|2021-10-14 14:30:50|2809.27|2809.27|2809.02|2809.02|2809.27|2809.27|2809.02|2809.02|0
1634221870000|2021-10-14 14:31:10|2808.95|2808.95|2808.89|2808.89|2808.95|2808.95|2808.89|2808.89|0
1634221880000|2021-10-14 14:31:20|2809|2809|2809.36|2809.36|2809.39|2809.39|2809|2809|0
1634221890000|2021-10-14 14:31:30|2809.32|2809.32|2809.32|2809.32|2809.32|2809.32|2809.32|2809.32|0
1634221900000|2021-10-14 14:31:40|2809.2|2809.2|2809.2|2809.2|2809.2|2809.2|2809.2|2809.2|0
1634221910000|2021-10-14 14:31:50|2809.27|2809.27|2809.33|2809.33|2809.33|2809.33|2809.27|2809.27|0
1634221920000|2021-10-14 14:32:00|2809.35|2809.35|2809.38|2809.38|2809.56|2809.56|2809.35|2809.35|0
1634221940000|2021-10-14 14:32:20|2809.23|2809.23|2809.18|2809.18|2809.23|2809.23|2809.18|2809.18|0
1634221950000|2021-10-14 14:32:30|2809.04|2809.04|2808.89|2808.89|2809.04|2809.04|2808.89|2808.89|0
1634221960000|2021-10-14 14:32:40|2808.75|2808.75|2808.75|2808.75|2808.75|2808.75|2808.75|2808.75|0
1634221990000|2021-10-14 14:33:10|2808.81|2808.81|2808.81|2808.81|2808.81|2808.81|2808.81|2808.81|0
1634222000000|2021-10-14 14:33:20|2808.75|2808.75|2808.75|2808.75|2808.75|2808.75|2808.75|2808.75|0
1634222020000|2021-10-14 14:33:40|2808.6|2808.6|2808.5|2808.5|2808.6|2808.6|2808.5|2808.5|0
1634222030000|2021-10-14 14:33:50|2808.43|2808.43|2808.36|2808.36|2808.43|2808.43|2808.36|2808.36|0
1634222040000|2021-10-14 14:34:00|2808.51|2808.51|2808.47|2808.47|2808.51|2808.51|2808.47|2808.47|0
1634222050000|2021-10-14 14:34:10|2808.53|2808.53|2808.53|2808.53|2808.53|2808.53|2808.53|2808.53|0
1634222060000|2021-10-14 14:34:20|2808.47|2808.47|2808.47|2808.47|2808.53|2808.53|2808.47|2808.47|0
1634222070000|2021-10-14 14:34:30|2808.34|2808.34|2808.34|2808.34|2808.34|2808.34|2808.34|2808.34|0
1634222080000|2021-10-14 14:34:40|2808.4|2808.4|2808.4|2808.4|2808.4|2808.4|2808.4|2808.4|0
1634222090000|2021-10-14 14:34:50|2808.34|2808.34|2807.76|2807.76|2808.34|2808.34|2807.76|2807.76|0
1634222100000|2021-10-14 14:35:00|2807.63|2807.63|2807.7|2807.7|2807.76|2807.76|2807.63|2807.63|0
1634222120000|2021-10-14 14:35:20|2808.02|2808.02|2807.86|2807.86|2808.02|2808.02|2807.86|2807.86|0
1634222130000|2021-10-14 14:35:30|2807.91|2807.91|2807.86|2807.86|2808.03|2808.03|2807.86|2807.86|0
1634222140000|2021-10-14 14:35:40|2807.91|2807.91|2807.91|2807.91|2807.91|2807.91|2807.91|2807.91|0
1634222150000|2021-10-14 14:35:50|2807.98|2807.98|2808.04|2808.04|2808.04|2808.04|2807.98|2807.98|0
1634222170000|2021-10-14 14:36:10|2808.25|2808.25|2808.72|2808.72|2808.72|2808.72|2808.25|2808.25|0
1634222180000|2021-10-14 14:36:20|2808.83|2808.83|2808.83|2808.83|2808.83|2808.83|2808.83|2808.83|0
1634222190000|2021-10-14 14:36:30|2808.93|2808.93|2809.04|2809.04|2809.04|2809.04|2808.93|2808.93|0
1634222200000|2021-10-14 14:36:40|2809.1|2809.1|2809.1|2809.1|2809.1|2809.1|2809.1|2809.1|0
1634222220000|2021-10-14 14:37:00|2809.05|2809.05|2809.05|2809.05|2809.05|2809.05|2809.05|2809.05|0
1634222230000|2021-10-14 14:37:10|2809.08|2809.08|2808.83|2808.83|2809.08|2809.08|2808.83|2808.83|0
1634222250000|2021-10-14 14:37:30|2808.89|2808.89|2808.8|2808.8|2809.03|2809.03|2808.8|2808.8|0
1634222260000|2021-10-14 14:37:40|2808.67|2808.67|2808.67|2808.67|2808.67|2808.67|2808.67|2808.67|0
1634222270000|2021-10-14 14:37:50|2808.73|2808.73|2808.79|2808.79|2808.79|2808.79|2808.73|2808.73|0
1634222280000|2021-10-14 14:38:00|2808.93|2808.93|2808.93|2808.93|2808.93|2808.93|2808.93|2808.93|0
1634222290000|2021-10-14 14:38:10|2808.99|2808.99|2808.83|2808.83|2808.99|2808.99|2808.83|2808.83|0
1634222300000|2021-10-14 14:38:20|2808.88|2808.88|2808.88|2808.88|2808.88|2808.88|2808.88|2808.88|0
1634222310000|2021-10-14 14:38:30|2808.92|2808.92|2809.08|2809.08|2809.08|2809.08|2808.92|2808.92|0
1634222320000|2021-10-14 14:38:40|2808.97|2808.97|2809.18|2809.18|2809.18|2809.18|2808.97|2808.97|0
1634222330000|2021-10-14 14:38:50|2809.11|2809.11|2809.07|2809.07|2809.11|2809.11|2809.07|2809.07|0
1634222350000|2021-10-14 14:39:10|2809.27|2809.27|2809.27|2809.27|2809.27|2809.27|2809.27|2809.27|0
1634222390000|2021-10-14 14:39:50|2809.2|2809.2|2809.21|2809.21|2809.21|2809.21|2809.08|2809.08|0
1634222400000|2021-10-14 14:40:00|2809.33|2809.33|2809.51|2809.51|2809.51|2809.51|2809.33|2809.33|0
1634222420000|2021-10-14 14:40:20|2809.53|2809.53|2809.53|2809.53|2809.53|2809.53|2809.53|2809.53|0
1634222440000|2021-10-14 14:40:40|2809.66|2809.66|2809.66|2809.66|2809.66|2809.66|2809.66|2809.66|0
1634222450000|2021-10-14 14:40:50|2809.54|2809.54|2809.6|2809.6|2809.6|2809.6|2809.54|2809.54|0
1634222460000|2021-10-14 14:41:00|2809.5|2809.5|2809.5|2809.5|2809.5|2809.5|2809.5|2809.5|0
1634222470000|2021-10-14 14:41:10|2809.63|2809.63|2809.73|2809.73|2809.73|2809.73|2809.63|2809.63|0
1634222490000|2021-10-14 14:41:30|2809.84|2809.84|2809.91|2809.91|2809.98|2809.98|2809.84|2809.84|0
1634222500000|2021-10-14 14:41:40|2809.97|2809.97|2809.92|2809.92|2810.03|2810.03|2809.86|2809.86|0
1634222510000|2021-10-14 14:41:50|2809.99|2809.99|2809.93|2809.93|2809.99|2809.99|2809.93|2809.93|0
1634222520000|2021-10-14 14:42:00|2810|2810|2809.78|2809.78|2810|2810|2809.78|2809.78|0
1634222530000|2021-10-14 14:42:10|2809.85|2809.85|2809.79|2809.79|2809.91|2809.91|2809.79|2809.79|0
1634222560000|2021-10-14 14:42:40|2809.86|2809.86|2809.93|2809.93|2809.93|2809.93|2809.86|2809.86|0
1634222570000|2021-10-14 14:42:50|2809.82|2809.82|2809.93|2809.93|2809.93|2809.93|2809.82|2809.82|0
1634222580000|2021-10-14 14:43:00|2809.98|2809.98|2810.09|2810.09|2810.11|2810.11|2809.84|2809.84|0
1634222600000|2021-10-14 14:43:20|2810.15|2810.15|2810.15|2810.15|2810.15|2810.15|2810.15|2810.15|0
1634222610000|2021-10-14 14:43:30|2810.09|2810.09|2810.28|2810.28|2810.28|2810.28|2810.09|2810.09|0
1634222620000|2021-10-14 14:43:40|2810.48|2810.48|2810.39|2810.39|2810.54|2810.54|2810.39|2810.39|0
1634222630000|2021-10-14 14:43:50|2810.54|2810.54|2810.51|2810.51|2810.54|2810.54|2810.51|2810.51|0
1634222640000|2021-10-14 14:44:00|2810.45|2810.45|2810.56|2810.56|2810.56|2810.56|2810.45|2810.45|0
1634222650000|2021-10-14 14:44:10|2810.86|2810.86|2810.86|2810.86|2810.86|2810.86|2810.86|2810.86|0
1634222660000|2021-10-14 14:44:20|2810.99|2810.99|2811.14|2811.14|2811.2|2811.2|2810.85|2810.85|0
1634222670000|2021-10-14 14:44:30|2811.18|2811.18|2811.09|2811.09|2811.24|2811.24|2811.09|2811.09|0
1634222680000|2021-10-14 14:44:40|2811.16|2811.16|2811.16|2811.16|2811.16|2811.16|2811.16|2811.16|0
1634222690000|2021-10-14 14:44:50|2811.27|2811.27|2811.31|2811.31|2811.32|2811.32|2811.27|2811.27|0
1634222700000|2021-10-14 14:45:00|2811.2|2811.2|2811.17|2811.17|2811.24|2811.24|2811.17|2811.17|0
1634222710000|2021-10-14 14:45:10|2811.21|2811.21|2811.32|2811.32|2811.32|2811.32|2811.08|2811.08|0
1634222720000|2021-10-14 14:45:20|2811.42|2811.42|2811.42|2811.42|2811.42|2811.42|2811.42|2811.42|0
1634222740000|2021-10-14 14:45:40|2811.46|2811.46|2811.87|2811.87|2811.87|2811.87|2811.46|2811.46|0
1634222750000|2021-10-14 14:45:50|2812.04|2812.04|2812.11|2812.11|2812.11|2812.11|2812.04|2812.04|0
1634222760000|2021-10-14 14:46:00|2812.17|2812.17|2812.23|2812.23|2812.23|2812.23|2812.11|2812.11|0
1634222790000|2021-10-14 14:46:30|2812.08|2812.08|2811.94|2811.94|2812.08|2812.08|2811.94|2811.94|0
1634222800000|2021-10-14 14:46:40|2812.08|2812.08|2812.03|2812.03|2812.08|2812.08|2812.03|2812.03|0
1634222810000|2021-10-14 14:46:50|2812.09|2812.09|2812.04|2812.04|2812.16|2812.16|2812.04|2812.04|0
1634222820000|2021-10-14 14:47:00|2811.93|2811.93|2811.93|2811.93|2811.93|2811.93|2811.93|2811.93|0
1634222840000|2021-10-14 14:47:20|2811.79|2811.79|2811.71|2811.71|2811.79|2811.79|2811.57|2811.57|0
1634222850000|2021-10-14 14:47:30|2811.82|2811.82|2812.29|2812.29|2812.29|2812.29|2811.82|2811.82|0
1634222860000|2021-10-14 14:47:40|2812.39|2812.39|2812.39|2812.39|2812.39|2812.39|2812.39|2812.39|0
1634222870000|2021-10-14 14:47:50|2812.43|2812.43|2812.77|2812.77|2812.77|2812.77|2812.43|2812.43|0
1634222880000|2021-10-14 14:48:00|2812.82|2812.82|2812.95|2812.95|2812.95|2812.95|2812.82|2812.82|0
1634222890000|2021-10-14 14:48:10|2813.08|2813.08|2813.46|2813.46|2813.46|2813.46|2813.08|2813.08|0
1634222910000|2021-10-14 14:48:30|2813.56|2813.56|2813.5|2813.5|2813.62|2813.62|2813.5|2813.5|0
1634222920000|2021-10-14 14:48:40|2813.37|2813.37|2813.37|2813.37|2813.37|2813.37|2813.37|2813.37|0
1634222930000|2021-10-14 14:48:50|2813.6|2813.6|2813.6|2813.6|2813.6|2813.6|2813.6|2813.6|0
1634222960000|2021-10-14 14:49:20|2813.43|2813.43|2813.47|2813.47|2813.47|2813.47|2813.43|2813.43|0
1634222970000|2021-10-14 14:49:30|2813.53|2813.53|2813.43|2813.43|2813.57|2813.57|2813.43|2813.43|0
1634222980000|2021-10-14 14:49:40|2813.45|2813.45|2813.45|2813.45|2813.45|2813.45|2813.45|2813.45|0
1634222990000|2021-10-14 14:49:50|2813.5|2813.5|2813.57|2813.57|2813.57|2813.57|2813.5|2813.5|0
1634223000000|2021-10-14 14:50:00|2813.63|2813.63|2814.59|2814.59|2814.59|2814.59|2813.63|2813.63|0
1634223010000|2021-10-14 14:50:10|2814.66|2814.66|2814.89|2814.89|2814.89|2814.89|2814.66|2814.66|0
1634223020000|2021-10-14 14:50:20|2814.74|2814.74|2814.8|2814.8|2814.8|2814.8|2814.74|2814.74|0
1634223040000|2021-10-14 14:50:40|2814.91|2814.91|2814.86|2814.86|2814.91|2814.91|2814.86|2814.86|0
1634223050000|2021-10-14 14:50:50|2814.82|2814.82|2814.82|2814.82|2814.82|2814.82|2814.82|2814.82|0
1634223060000|2021-10-14 14:51:00|2814.88|2814.88|2814.72|2814.72|2814.88|2814.88|2814.72|2814.72|0
1634223070000|2021-10-14 14:51:10|2814.66|2814.66|2814.53|2814.53|2814.66|2814.66|2814.53|2814.53|0
1634223080000|2021-10-14 14:51:20|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|0
1634223090000|2021-10-14 14:51:30|2814.63|2814.63|2814.59|2814.59|2814.75|2814.75|2814.59|2814.59|0
1634223120000|2021-10-14 14:52:00|2814.8|2814.8|2814.94|2814.94|2814.94|2814.94|2814.8|2814.8|0
1634223140000|2021-10-14 14:52:20|2814.91|2814.91|2814.8|2814.8|2814.91|2814.91|2814.8|2814.8|0
1634223150000|2021-10-14 14:52:30|2814.86|2814.86|2814.8|2814.8|2814.86|2814.86|2814.8|2814.8|0
1634223160000|2021-10-14 14:52:40|2814.82|2814.82|2814.82|2814.82|2814.82|2814.82|2814.82|2814.82|0
1634223170000|2021-10-14 14:52:50|2814.89|2814.89|2815.13|2815.13|2815.19|2815.19|2814.89|2814.89|0
1634223180000|2021-10-14 14:53:00|2814.99|2814.99|2814.99|2814.99|2814.99|2814.99|2814.99|2814.99|0
1634223200000|2021-10-14 14:53:20|2815.1|2815.1|2815.1|2815.1|2815.1|2815.1|2815.1|2815.1|0
1634223210000|2021-10-14 14:53:30|2814.96|2814.96|2815.12|2815.12|2815.12|2815.12|2814.96|2814.96|0
1634223220000|2021-10-14 14:53:40|2815.19|2815.19|2815.25|2815.25|2815.25|2815.25|2815.19|2815.19|0
1634223230000|2021-10-14 14:53:50|2815.21|2815.21|2815.21|2815.21|2815.21|2815.21|2815.21|2815.21|0
1634223240000|2021-10-14 14:54:00|2815.16|2815.16|2815.07|2815.07|2815.22|2815.22|2815.07|2815.07|0
1634223250000|2021-10-14 14:54:10|2815.01|2815.01|2815.01|2815.01|2815.01|2815.01|2814.94|2814.94|0
1634223260000|2021-10-14 14:54:20|2814.9|2814.9|2814.73|2814.73|2814.9|2814.9|2814.61|2814.61|0
1634223290000|2021-10-14 14:54:50|2814.66|2814.66|2814.6|2814.6|2814.66|2814.66|2814.6|2814.6|0
1634223300000|2021-10-14 14:55:00|2814.66|2814.66|2814.67|2814.67|2814.93|2814.93|2814.6|2814.6|0
1634223310000|2021-10-14 14:55:10|2814.5|2814.5|2814.26|2814.26|2814.5|2814.5|2814.26|2814.26|0
1634223320000|2021-10-14 14:55:20|2814.41|2814.41|2814.41|2814.41|2814.41|2814.41|2814.41|2814.41|0
1634223330000|2021-10-14 14:55:30|2814.47|2814.47|2814.47|2814.47|2814.76|2814.76|2814.47|2814.47|0
1634223360000|2021-10-14 14:56:00|2814.52|2814.52|2814.52|2814.52|2814.52|2814.52|2814.52|2814.52|0
1634223400000|2021-10-14 14:56:40|2814.58|2814.58|2814.58|2814.58|2814.58|2814.58|2814.58|2814.58|0
1634223410000|2021-10-14 14:56:50|2814.51|2814.51|2814.58|2814.58|2814.58|2814.58|2814.51|2814.51|0
1634223420000|2021-10-14 14:57:00|2814.47|2814.47|2814.2|2814.2|2814.47|2814.47|2814.2|2814.2|0
1634223430000|2021-10-14 14:57:10|2814.14|2814.14|2814.14|2814.14|2814.14|2814.14|2814.14|2814.14|0
1634223450000|2021-10-14 14:57:30|2814|2814|2814|2814|2814|2814|2814|2814|0
1634223460000|2021-10-14 14:57:40|2813.95|2813.95|2814.06|2814.06|2814.06|2814.06|2813.95|2813.95|0
1634223470000|2021-10-14 14:57:50|2814.02|2814.02|2814.08|2814.08|2814.08|2814.08|2814.02|2814.02|0
1634223480000|2021-10-14 14:58:00|2813.78|2813.78|2813.55|2813.55|2813.78|2813.78|2813.55|2813.55|0
1634223490000|2021-10-14 14:58:10|2813.45|2813.45|2813.45|2813.45|2813.45|2813.45|2813.45|2813.45|0
1634223500000|2021-10-14 14:58:20|2813.41|2813.41|2813.39|2813.39|2813.41|2813.41|2813.39|2813.39|0
1634223520000|2021-10-14 14:58:40|2813.45|2813.45|2813.33|2813.33|2813.45|2813.45|2813.33|2813.33|0
1634223540000|2021-10-14 14:59:00|2813.09|2813.09|2813.09|2813.09|2813.09|2813.09|2813.09|2813.09|0
1634223550000|2021-10-14 14:59:10|2813.15|2813.15|2813.28|2813.28|2813.28|2813.28|2813.15|2813.15|0
1634223560000|2021-10-14 14:59:20|2813.26|2813.26|2813.38|2813.38|2813.38|2813.38|2813.26|2813.26|0
1634223570000|2021-10-14 14:59:30|2813.48|2813.48|2813.59|2813.59|2813.59|2813.59|2813.48|2813.48|0
1634223580000|2021-10-14 14:59:40|2813.63|2813.63|2813.76|2813.76|2813.76|2813.76|2813.63|2813.63|0
1634223590000|2021-10-14 14:59:50|2813.75|2813.75|2813.75|2813.75|2813.75|2813.75|2813.75|2813.75|0
1634223600000|2021-10-14 15:00:00|2813.4|2813.4|2812.94|2812.94|2813.4|2813.4|2812.8|2812.8|0
1634223610000|2021-10-14 15:00:10|2813.01|2813.01|2813.01|2813.01|2813.01|2813.01|2813.01|2813.01|0
1634223620000|2021-10-14 15:00:20|2812.94|2812.94|2813.6|2813.6|2813.6|2813.6|2812.94|2812.94|0
1634223630000|2021-10-14 15:00:30|2813.74|2813.74|2813.99|2813.99|2813.99|2813.99|2813.74|2813.74|0
1634223640000|2021-10-14 15:00:40|2813.88|2813.88|2813.88|2813.88|2813.88|2813.88|2813.88|2813.88|0
1634223650000|2021-10-14 15:00:50|2814|2814|2813.88|2813.88|2814|2814|2813.88|2813.88|0
1634223660000|2021-10-14 15:01:00|2814|2814|2814.05|2814.05|2814.05|2814.05|2814|2814|0
1634223670000|2021-10-14 15:01:10|2814.18|2814.18|2814.3|2814.3|2814.4|2814.4|2814.18|2814.18|0
1634223680000|2021-10-14 15:01:20|2814.36|2814.36|2814.22|2814.22|2814.36|2814.36|2814.22|2814.22|0
1634223690000|2021-10-14 15:01:30|2814.15|2814.15|2813.64|2813.64|2814.15|2814.15|2813.64|2813.64|0
1634223700000|2021-10-14 15:01:40|2813.77|2813.77|2813.77|2813.77|2813.77|2813.77|2813.77|2813.77|0
1634223710000|2021-10-14 15:01:50|2813.64|2813.64|2813.75|2813.75|2813.75|2813.75|2813.64|2813.64|0
1634223720000|2021-10-14 15:02:00|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|2813.64|2813.64|0
1634223730000|2021-10-14 15:02:10|2813.64|2813.64|2813.37|2813.37|2813.64|2813.64|2813.37|2813.37|0
1634223740000|2021-10-14 15:02:20|2813.32|2813.32|2813.06|2813.06|2813.32|2813.32|2813.06|2813.06|0
1634223750000|2021-10-14 15:02:30|2813.03|2813.03|2813.04|2813.04|2813.68|2813.68|2812.89|2812.89|0
1634223770000|2021-10-14 15:02:50|2813|2813|2812.92|2812.92|2813|2813|2812.92|2812.92|0
1634223780000|2021-10-14 15:03:00|2812.98|2812.98|2813.86|2813.86|2813.86|2813.86|2812.98|2812.98|0
1634223790000|2021-10-14 15:03:10|2813.74|2813.74|2813.83|2813.83|2814.16|2814.16|2813.74|2813.74|0
1634223800000|2021-10-14 15:03:20|2813.68|2813.68|2813.68|2813.68|2813.68|2813.68|2813.68|2813.68|0
1634223810000|2021-10-14 15:03:30|2813.61|2813.61|2813.78|2813.78|2813.78|2813.78|2813.61|2813.61|0
1634223820000|2021-10-14 15:03:40|2813.82|2813.82|2813.88|2813.88|2813.88|2813.88|2813.82|2813.82|0
1634223830000|2021-10-14 15:03:50|2814.03|2814.03|2814.03|2814.03|2814.03|2814.03|2814.03|2814.03|0
1634223840000|2021-10-14 15:04:00|2814.13|2814.13|2814.28|2814.28|2814.28|2814.28|2814.13|2814.13|0
1634223850000|2021-10-14 15:04:10|2814.32|2814.32|2814.49|2814.49|2814.49|2814.49|2814.32|2814.32|0
1634223860000|2021-10-14 15:04:20|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|0
1634223870000|2021-10-14 15:04:30|2814.62|2814.62|2814.62|2814.62|2814.62|2814.62|2814.62|2814.62|0
1634223890000|2021-10-14 15:04:50|2814.68|2814.68|2814.8|2814.8|2814.8|2814.8|2814.68|2814.68|0
1634223900000|2021-10-14 15:05:00|2814.65|2814.65|2814.65|2814.65|2814.65|2814.65|2814.65|2814.65|0
1634223910000|2021-10-14 15:05:10|2814.71|2814.71|2814.88|2814.88|2814.88|2814.88|2814.71|2814.71|0
1634223920000|2021-10-14 15:05:20|2814.82|2814.82|2814.75|2814.75|2814.82|2814.82|2814.75|2814.75|0
1634223930000|2021-10-14 15:05:30|2814.86|2814.86|2814.81|2814.81|2814.86|2814.86|2814.81|2814.81|0
1634223940000|2021-10-14 15:05:40|2814.76|2814.76|2815.05|2815.05|2815.05|2815.05|2814.76|2814.76|0
1634223960000|2021-10-14 15:06:00|2815.18|2815.18|2815.15|2815.15|2815.18|2815.18|2815.05|2815.05|0
1634223970000|2021-10-14 15:06:10|2815.22|2815.22|2815.22|2815.22|2815.22|2815.22|2815.22|2815.22|0
1634223980000|2021-10-14 15:06:20|2815.26|2815.26|2816.24|2816.24|2816.24|2816.24|2815.26|2815.26|0
1634224000000|2021-10-14 15:06:40|2816.1|2816.1|2816.16|2816.16|2816.16|2816.16|2816.1|2816.1|0
1634224010000|2021-10-14 15:06:50|2816.06|2816.06|2816.5|2816.5|2816.5|2816.5|2816.06|2816.06|0
1634224020000|2021-10-14 15:07:00|2816.35|2816.35|2816.5|2816.5|2816.5|2816.5|2816.35|2816.35|0
1634224030000|2021-10-14 15:07:10|2816.54|2816.54|2816.5|2816.5|2816.54|2816.54|2816.5|2816.5|0
1634224050000|2021-10-14 15:07:30|2816.87|2816.87|2816.94|2816.94|2817.08|2817.08|2816.87|2816.87|0
1634224060000|2021-10-14 15:07:40|2816.97|2816.97|2817.12|2817.12|2817.19|2817.19|2816.97|2816.97|0
1634224070000|2021-10-14 15:07:50|2817.21|2817.21|2817.07|2817.07|2817.21|2817.21|2817.07|2817.07|0
1634224100000|2021-10-14 15:08:20|2817|2817|2816.41|2816.41|2817|2817|2816.41|2816.41|0
1634224110000|2021-10-14 15:08:30|2816.45|2816.45|2816.45|2816.45|2816.45|2816.45|2816.45|2816.45|0
1634224120000|2021-10-14 15:08:40|2816.56|2816.56|2816.59|2816.59|2816.64|2816.64|2816.56|2816.56|0
1634224130000|2021-10-14 15:08:50|2816.65|2816.65|2816.66|2816.66|2816.77|2816.77|2816.65|2816.65|0
1634224140000|2021-10-14 15:09:00|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|0
1634224160000|2021-10-14 15:09:20|2816.8|2816.8|2816.56|2816.56|2816.8|2816.8|2816.52|2816.52|0
1634224170000|2021-10-14 15:09:30|2816.62|2816.62|2816.58|2816.58|2816.76|2816.76|2816.58|2816.58|0
1634224180000|2021-10-14 15:09:40|2816.55|2816.55|2816.33|2816.33|2816.55|2816.55|2816.33|2816.33|0
1634224190000|2021-10-14 15:09:50|2816.26|2816.26|2816.32|2816.32|2816.32|2816.32|2816.26|2816.26|0
1634224200000|2021-10-14 15:10:00|2816.26|2816.26|2816.14|2816.14|2816.26|2816.26|2816.14|2816.14|0
1634224210000|2021-10-14 15:10:10|2816.24|2816.24|2816.19|2816.19|2816.24|2816.24|2816.07|2816.07|0
1634224220000|2021-10-14 15:10:20|2816.14|2816.14|2816.14|2816.14|2816.14|2816.14|2816.14|2816.14|0
1634224230000|2021-10-14 15:10:30|2816|2816|2816.06|2816.06|2816.06|2816.06|2816|2816|0
1634224240000|2021-10-14 15:10:40|2816.11|2816.11|2816.47|2816.47|2816.47|2816.47|2816.11|2816.11|0
1634224260000|2021-10-14 15:11:00|2816.37|2816.37|2816.54|2816.54|2816.54|2816.54|2816.37|2816.37|0
1634224270000|2021-10-14 15:11:10|2816.64|2816.64|2816.92|2816.92|2816.92|2816.92|2816.64|2816.64|0
1634224280000|2021-10-14 15:11:20|2816.98|2816.98|2816.98|2816.98|2816.98|2816.98|2816.98|2816.98|0
1634224290000|2021-10-14 15:11:30|2816.91|2816.91|2816.91|2816.91|2817.12|2817.12|2816.91|2816.91|0
1634224300000|2021-10-14 15:11:40|2816.77|2816.77|2816.77|2816.77|2816.77|2816.77|2816.77|2816.77|0
1634224310000|2021-10-14 15:11:50|2816.7|2816.7|2816.63|2816.63|2816.7|2816.7|2816.63|2816.63|0
1634224320000|2021-10-14 15:12:00|2816.65|2816.65|2816.61|2816.61|2816.65|2816.65|2816.6|2816.6|0
1634224330000|2021-10-14 15:12:10|2816.54|2816.54|2816.12|2816.12|2816.54|2816.54|2816.12|2816.12|0
1634224350000|2021-10-14 15:12:30|2816.19|2816.19|2816.19|2816.19|2816.19|2816.19|2816.19|2816.19|0
1634224370000|2021-10-14 15:12:50|2816.25|2816.25|2816.24|2816.24|2816.25|2816.25|2816.19|2816.19|0
1634224380000|2021-10-14 15:13:00|2816.18|2816.18|2816.18|2816.18|2816.18|2816.18|2816.18|2816.18|0
1634224390000|2021-10-14 15:13:10|2816.3|2816.3|2816.3|2816.3|2816.3|2816.3|2816.3|2816.3|0
1634224400000|2021-10-14 15:13:20|2816.45|2816.45|2816.45|2816.45|2816.45|2816.45|2816.45|2816.45|0
1634224410000|2021-10-14 15:13:30|2816.34|2816.34|2816.34|2816.34|2816.34|2816.34|2816.34|2816.34|0
1634224420000|2021-10-14 15:13:40|2816.41|2816.41|2816.51|2816.51|2816.51|2816.51|2816.41|2816.41|0
1634224430000|2021-10-14 15:13:50|2816.46|2816.46|2816.79|2816.79|2816.79|2816.79|2816.46|2816.46|0
1634224440000|2021-10-14 15:14:00|2816.68|2816.68|2816.77|2816.77|2816.77|2816.77|2816.68|2816.68|0
1634224470000|2021-10-14 15:14:30|2816.71|2816.71|2816.77|2816.77|2816.88|2816.88|2816.71|2816.71|0
1634224480000|2021-10-14 15:14:40|2816.66|2816.66|2816.66|2816.66|2816.66|2816.66|2816.66|2816.66|0
1634224490000|2021-10-14 15:14:50|2816.72|2816.72|2816.7|2816.7|2816.72|2816.72|2816.7|2816.7|0
1634224500000|2021-10-14 15:15:00|2817|2817|2816.96|2816.96|2817|2817|2816.85|2816.85|0
1634224510000|2021-10-14 15:15:10|2816.9|2816.9|2816.83|2816.83|2816.9|2816.9|2816.83|2816.83|0
1634224520000|2021-10-14 15:15:20|2816.82|2816.82|2816.94|2816.94|2816.94|2816.94|2816.75|2816.75|0
1634224530000|2021-10-14 15:15:30|2817.09|2817.09|2817.21|2817.21|2817.21|2817.21|2817.09|2817.09|0
1634224540000|2021-10-14 15:15:40|2817.15|2817.15|2817.21|2817.21|2817.21|2817.21|2817.15|2817.15|0
1634224550000|2021-10-14 15:15:50|2817.24|2817.24|2817.62|2817.62|2817.62|2817.62|2817.24|2817.24|0
1634224560000|2021-10-14 15:16:00|2817.77|2817.77|2818.02|2818.02|2818.02|2818.02|2817.77|2817.77|0
1634224570000|2021-10-14 15:16:10|2818.07|2818.07|2818.34|2818.34|2818.34|2818.34|2818.07|2818.07|0
1634224580000|2021-10-14 15:16:20|2818.4|2818.4|2818.44|2818.44|2818.44|2818.44|2818.4|2818.4|0
1634224590000|2021-10-14 15:16:30|2818.38|2818.38|2818.48|2818.48|2818.48|2818.48|2818.38|2818.38|0
1634224600000|2021-10-14 15:16:40|2818.54|2818.54|2818.67|2818.67|2818.74|2818.74|2818.54|2818.54|0
1634224610000|2021-10-14 15:16:50|2818.69|2818.69|2819.12|2819.12|2819.12|2819.12|2818.69|2818.69|0
1634224620000|2021-10-14 15:17:00|2819.06|2819.06|2819.12|2819.12|2819.12|2819.12|2819.06|2819.06|0
1634224630000|2021-10-14 15:17:10|2819|2819|2818.93|2818.93|2819|2819|2818.93|2818.93|0
1634224640000|2021-10-14 15:17:20|2818.99|2818.99|2818.99|2818.99|2818.99|2818.99|2818.99|2818.99|0
1634224650000|2021-10-14 15:17:30|2818.87|2818.87|2818.87|2818.87|2818.87|2818.87|2818.87|2818.87|0
1634224670000|2021-10-14 15:17:50|2818.81|2818.81|2818.75|2818.75|2818.81|2818.81|2818.75|2818.75|0
1634224680000|2021-10-14 15:18:00|2818.7|2818.7|2818.7|2818.7|2818.7|2818.7|2818.7|2818.7|0
1634224690000|2021-10-14 15:18:10|2818.75|2818.75|2818.75|2818.75|2818.75|2818.75|2818.75|2818.75|0
1634224700000|2021-10-14 15:18:20|2818.77|2818.77|2818.54|2818.54|2818.77|2818.77|2818.54|2818.54|0
1634224710000|2021-10-14 15:18:30|2818.58|2818.58|2818.58|2818.58|2818.58|2818.58|2818.58|2818.58|0
1634224720000|2021-10-14 15:18:40|2818.7|2818.7|2818.76|2818.76|2818.76|2818.76|2818.7|2818.7|0
1634224730000|2021-10-14 15:18:50|2818.86|2818.86|2819.26|2819.26|2819.26|2819.26|2818.86|2818.86|0
1634224740000|2021-10-14 15:19:00|2819.31|2819.31|2819.73|2819.73|2819.73|2819.73|2819.31|2819.31|0
1634224750000|2021-10-14 15:19:10|2819.83|2819.83|2819.83|2819.83|2819.83|2819.83|2819.83|2819.83|0
1634224780000|2021-10-14 15:19:40|2819.78|2819.78|2819.62|2819.62|2819.78|2819.78|2819.62|2819.62|0
1634224800000|2021-10-14 15:20:00|2819.72|2819.72|2819.92|2819.92|2819.92|2819.92|2819.72|2819.72|0
1634224810000|2021-10-14 15:20:10|2819.9|2819.9|2820.03|2820.03|2820.03|2820.03|2819.9|2819.9|0
1634224820000|2021-10-14 15:20:20|2820.09|2820.09|2820.09|2820.09|2820.09|2820.09|2820.03|2820.03|0
1634224830000|2021-10-14 15:20:30|2820.22|2820.22|2820.47|2820.47|2820.55|2820.55|2820.18|2820.18|0
1634224840000|2021-10-14 15:20:40|2820.4|2820.4|2820.47|2820.47|2820.47|2820.47|2820.4|2820.4|0
1634224850000|2021-10-14 15:20:50|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|0
1634224870000|2021-10-14 15:21:10|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|0
1634224880000|2021-10-14 15:21:20|2820.51|2820.51|2820.51|2820.51|2820.51|2820.51|2820.51|2820.51|0
1634224890000|2021-10-14 15:21:30|2820.56|2820.56|2820.68|2820.68|2820.68|2820.68|2820.56|2820.56|0
1634224900000|2021-10-14 15:21:40|2820.66|2820.66|2820.73|2820.73|2820.73|2820.73|2820.66|2820.66|0
1634224910000|2021-10-14 15:21:50|2820.62|2820.62|2820.53|2820.53|2820.66|2820.66|2820.53|2820.53|0
1634224920000|2021-10-14 15:22:00|2820.51|2820.51|2820.56|2820.56|2820.56|2820.56|2820.51|2820.51|0
1634224930000|2021-10-14 15:22:10|2820.54|2820.54|2820.47|2820.47|2820.54|2820.54|2820.47|2820.47|0
1634224940000|2021-10-14 15:22:20|2820.57|2820.57|2820.48|2820.48|2820.57|2820.57|2820.48|2820.48|0
1634224950000|2021-10-14 15:22:30|2820.42|2820.42|2820.4|2820.4|2820.42|2820.42|2820.4|2820.4|0
1634224960000|2021-10-14 15:22:40|2820.55|2820.55|2820.55|2820.55|2820.55|2820.55|2820.55|2820.55|0
1634224970000|2021-10-14 15:22:50|2820.49|2820.49|2820.41|2820.41|2820.64|2820.64|2820.41|2820.41|0
1634224990000|2021-10-14 15:23:10|2820.37|2820.37|2820.27|2820.27|2820.37|2820.37|2820.27|2820.27|0
1634225000000|2021-10-14 15:23:20|2820.16|2820.16|2820.34|2820.34|2820.34|2820.34|2820.16|2820.16|0
1634225010000|2021-10-14 15:23:30|2820.22|2820.22|2820.02|2820.02|2820.22|2820.22|2820.02|2820.02|0
1634225030000|2021-10-14 15:23:50|2820.12|2820.12|2820.29|2820.29|2820.29|2820.29|2820.12|2820.12|0
1634225040000|2021-10-14 15:24:00|2820.15|2820.15|2820.13|2820.13|2820.37|2820.37|2820.13|2820.13|0
1634225050000|2021-10-14 15:24:10|2820.25|2820.25|2820.11|2820.11|2820.25|2820.25|2820.11|2820.11|0
1634225060000|2021-10-14 15:24:20|2819.98|2819.98|2819.82|2819.82|2819.98|2819.98|2819.82|2819.82|0
1634225070000|2021-10-14 15:24:30|2819.53|2819.53|2819.38|2819.38|2819.53|2819.53|2819.38|2819.38|0
1634225080000|2021-10-14 15:24:40|2819.33|2819.33|2819.33|2819.33|2819.33|2819.33|2819.33|2819.33|0
1634225090000|2021-10-14 15:24:50|2819.23|2819.23|2819.23|2819.23|2819.23|2819.23|2819.23|2819.23|0
1634225100000|2021-10-14 15:25:00|2819.37|2819.37|2819.49|2819.49|2819.64|2819.64|2819.37|2819.37|0
1634225110000|2021-10-14 15:25:10|2819.56|2819.56|2819.98|2819.98|2819.98|2819.98|2819.56|2819.56|0
1634225120000|2021-10-14 15:25:20|2820.04|2820.04|2820.11|2820.11|2820.37|2820.37|2820.04|2820.04|0
1634225130000|2021-10-14 15:25:30|2820.25|2820.25|2820.14|2820.14|2820.29|2820.29|2820.14|2820.14|0
1634225140000|2021-10-14 15:25:40|2820.2|2820.2|2820.21|2820.21|2820.27|2820.27|2820.2|2820.2|0
1634225150000|2021-10-14 15:25:50|2820.18|2820.18|2820.22|2820.22|2820.38|2820.38|2820.05|2820.05|0
1634225160000|2021-10-14 15:26:00|2820.16|2820.16|2820|2820|2820.16|2820.16|2820|2820|0
1634225190000|2021-10-14 15:26:30|2820.04|2820.04|2820.04|2820.04|2820.04|2820.04|2820.04|2820.04|0
1634225200000|2021-10-14 15:26:40|2820.1|2820.1|2820.34|2820.34|2820.39|2820.39|2820.1|2820.1|0
1634225210000|2021-10-14 15:26:50|2820.48|2820.48|2820.54|2820.54|2820.54|2820.54|2820.48|2820.48|0
1634225220000|2021-10-14 15:27:00|2820.6|2820.6|2820.76|2820.76|2820.76|2820.76|2820.6|2820.6|0
1634225230000|2021-10-14 15:27:10|2820.82|2820.82|2820.59|2820.59|2820.82|2820.82|2820.59|2820.59|0
1634225250000|2021-10-14 15:27:30|2820.65|2820.65|2820.9|2820.9|2821.19|2821.19|2820.65|2820.65|0
1634225260000|2021-10-14 15:27:40|2821.19|2821.19|2821.15|2821.15|2821.23|2821.23|2821.15|2821.15|0
1634225270000|2021-10-14 15:27:50|2821.09|2821.09|2821.4|2821.4|2821.4|2821.4|2821.09|2821.09|0
1634225280000|2021-10-14 15:28:00|2821.41|2821.41|2821.33|2821.33|2821.41|2821.41|2821.29|2821.29|0
1634225290000|2021-10-14 15:28:10|2821.31|2821.31|2821.26|2821.26|2821.31|2821.31|2821.06|2821.06|0
1634225300000|2021-10-14 15:28:20|2821.33|2821.33|2821.69|2821.69|2821.72|2821.72|2821.33|2821.33|0
1634225310000|2021-10-14 15:28:30|2821.75|2821.75|2821.96|2821.96|2821.96|2821.96|2821.54|2821.54|0
1634225320000|2021-10-14 15:28:40|2822.02|2822.02|2822.62|2822.62|2822.62|2822.62|2822.02|2822.02|0
1634225330000|2021-10-14 15:28:50|2822.73|2822.73|2822.72|2822.72|2822.78|2822.78|2822.5|2822.5|0
1634225340000|2021-10-14 15:29:00|2822.59|2822.59|2823.07|2823.07|2823.07|2823.07|2822.59|2822.59|0
1634225350000|2021-10-14 15:29:10|2823.1|2823.1|2823.15|2823.15|2823.43|2823.43|2823.09|2823.09|0
1634225360000|2021-10-14 15:29:20|2823.05|2823.05|2822.76|2822.76|2823.05|2823.05|2822.71|2822.71|0
1634225370000|2021-10-14 15:29:30|2823.05|2823.05|2823.86|2823.86|2823.86|2823.86|2823.05|2823.05|0
1634225380000|2021-10-14 15:29:40|2823.99|2823.99|2824.13|2824.13|2824.26|2824.26|2823.8|2823.8|0
1634225390000|2021-10-14 15:29:50|2824.2|2824.2|2823.81|2823.81|2824.4|2824.4|2823.81|2823.81|0
1634282100000|2021-10-15 07:15:00|2834.33|2834.33|2833.85|2833.85|2834.33|2834.33|2833.85|2833.85|0
1634282110000|2021-10-15 07:15:10|2834.04|2834.04|2834.21|2834.21|2834.39|2834.39|2834.04|2834.04|0
1634282130000|2021-10-15 07:15:30|2833.88|2833.88|2833.88|2833.88|2833.88|2833.88|2833.88|2833.88|0
1634282140000|2021-10-15 07:15:40|2833.59|2833.59|2833.53|2833.53|2833.59|2833.59|2833.53|2833.53|0
1634282150000|2021-10-15 07:15:50|2833.66|2833.66|2832.91|2832.91|2833.66|2833.66|2832.91|2832.91|0
1634282160000|2021-10-15 07:16:00|2832.78|2832.78|2831.68|2831.68|2832.78|2832.78|2831.68|2831.68|0
1634282170000|2021-10-15 07:16:10|2831.54|2831.54|2830.49|2830.49|2831.54|2831.54|2830.29|2830.29|0
1634282180000|2021-10-15 07:16:20|2830.69|2830.69|2830.67|2830.67|2830.82|2830.82|2830.67|2830.67|0
1634282190000|2021-10-15 07:16:30|2830.73|2830.73|2830.73|2830.73|2830.73|2830.73|2830.73|2830.73|0
1634282200000|2021-10-15 07:16:40|2830.87|2830.87|2830.6|2830.6|2830.92|2830.92|2830.6|2830.6|0
1634282220000|2021-10-15 07:17:00|2830.8|2830.8|2830.79|2830.79|2830.86|2830.86|2830.79|2830.79|0
1634282230000|2021-10-15 07:17:10|2830.9|2830.9|2830.74|2830.74|2830.9|2830.9|2830.52|2830.52|0
1634282240000|2021-10-15 07:17:20|2830.8|2830.8|2831.04|2831.04|2831.04|2831.04|2830.8|2830.8|0
1634282250000|2021-10-15 07:17:30|2831.16|2831.16|2830.92|2830.92|2831.16|2831.16|2830.92|2830.92|0
1634282260000|2021-10-15 07:17:40|2831.21|2831.21|2831|2831|2831.21|2831.21|2830.82|2830.82|0
1634282270000|2021-10-15 07:17:50|2830.71|2830.71|2830.78|2830.78|2830.78|2830.78|2830.45|2830.45|0
1634282280000|2021-10-15 07:18:00|2830.71|2830.71|2830.87|2830.87|2830.87|2830.87|2830.58|2830.58|0
1634282290000|2021-10-15 07:18:10|2831.31|2831.31|2831.3|2831.3|2831.46|2831.46|2831.3|2831.3|0
1634282300000|2021-10-15 07:18:20|2831.23|2831.23|2831.3|2831.3|2831.35|2831.35|2831.23|2831.23|0
1634282310000|2021-10-15 07:18:30|2831.23|2831.23|2831.07|2831.07|2831.23|2831.23|2831.02|2831.02|0
1634282320000|2021-10-15 07:18:40|2831.4|2831.4|2831.4|2831.4|2831.4|2831.4|2831.4|2831.4|0
1634282330000|2021-10-15 07:18:50|2831.33|2831.33|2831.33|2831.33|2831.33|2831.33|2831.33|2831.33|0
1634282350000|2021-10-15 07:19:10|2831.74|2831.74|2832.02|2832.02|2832.02|2832.02|2831.74|2831.74|0
1634282360000|2021-10-15 07:19:20|2832.08|2832.08|2832.28|2832.28|2832.28|2832.28|2832.08|2832.08|0
1634282370000|2021-10-15 07:19:30|2832.06|2832.06|2832.06|2832.06|2832.06|2832.06|2832.06|2832.06|0
1634282380000|2021-10-15 07:19:40|2832.13|2832.13|2832.02|2832.02|2832.13|2832.13|2832.02|2832.02|0
1634282390000|2021-10-15 07:19:50|2832.08|2832.08|2832.05|2832.05|2832.2|2832.2|2832.05|2832.05|0
1634282400000|2021-10-15 07:20:00|2831.83|2831.83|2831.83|2831.83|2831.83|2831.83|2831.83|2831.83|0
1634282410000|2021-10-15 07:20:10|2831.68|2831.68|2831.07|2831.07|2831.68|2831.68|2831.07|2831.07|0
1634282420000|2021-10-15 07:20:20|2831.14|2831.14|2831|2831|2831.14|2831.14|2830.87|2830.87|0
1634282430000|2021-10-15 07:20:30|2830.74|2830.74|2830.81|2830.81|2830.81|2830.81|2830.74|2830.74|0
1634282440000|2021-10-15 07:20:40|2831.1|2831.1|2831.2|2831.2|2831.35|2831.35|2831.1|2831.1|0
1634282450000|2021-10-15 07:20:50|2831.08|2831.08|2830.83|2830.83|2831.4|2831.4|2830.83|2830.83|0
1634282460000|2021-10-15 07:21:00|2830.98|2830.98|2831.7|2831.7|2831.7|2831.7|2830.98|2830.98|0
1634282470000|2021-10-15 07:21:10|2831.57|2831.57|2831.57|2831.57|2831.7|2831.7|2831.57|2831.57|0
1634282480000|2021-10-15 07:21:20|2831.45|2831.45|2831.54|2831.54|2831.54|2831.54|2831.39|2831.39|0
1634282490000|2021-10-15 07:21:30|2831.39|2831.39|2831.2|2831.2|2831.39|2831.39|2831.2|2831.2|0
1634282500000|2021-10-15 07:21:40|2831.09|2831.09|2831.23|2831.23|2831.23|2831.23|2831.04|2831.04|0
1634282520000|2021-10-15 07:22:00|2831.17|2831.17|2831.53|2831.53|2831.53|2831.53|2831.17|2831.17|0
1634282530000|2021-10-15 07:22:10|2831.39|2831.39|2831.78|2831.78|2831.78|2831.78|2831.39|2831.39|0
1634282540000|2021-10-15 07:22:20|2832.08|2832.08|2832.08|2832.08|2832.08|2832.08|2832.08|2832.08|0
1634282550000|2021-10-15 07:22:30|2831.95|2831.95|2831.83|2831.83|2831.95|2831.95|2831.83|2831.83|0
1634282560000|2021-10-15 07:22:40|2831.44|2831.44|2831.32|2831.32|2831.44|2831.44|2831.32|2831.32|0
1634282570000|2021-10-15 07:22:50|2831.38|2831.38|2831.55|2831.55|2831.55|2831.55|2831.38|2831.38|0
1634282580000|2021-10-15 07:23:00|2831.67|2831.67|2831.67|2831.67|2831.67|2831.67|2831.67|2831.67|0
1634282590000|2021-10-15 07:23:10|2831.8|2831.8|2831.97|2831.97|2831.97|2831.97|2831.8|2831.8|0
1634282600000|2021-10-15 07:23:20|2832.1|2832.1|2832.22|2832.22|2832.22|2832.22|2831.94|2831.94|0
1634282610000|2021-10-15 07:23:30|2832.44|2832.44|2832.33|2832.33|2832.44|2832.44|2832.05|2832.05|0
1634282620000|2021-10-15 07:23:40|2832.45|2832.45|2832.86|2832.86|2832.86|2832.86|2832.45|2832.45|0
1634282650000|2021-10-15 07:24:10|2832.72|2832.72|2832.59|2832.59|2832.72|2832.72|2832.59|2832.59|0
1634282660000|2021-10-15 07:24:20|2832.65|2832.65|2832.22|2832.22|2832.65|2832.65|2832.22|2832.22|0
1634282670000|2021-10-15 07:24:30|2832.1|2832.1|2831.68|2831.68|2832.1|2832.1|2831.68|2831.68|0
1634282690000|2021-10-15 07:24:50|2831.63|2831.63|2831.48|2831.48|2831.63|2831.63|2831.48|2831.48|0
1634282710000|2021-10-15 07:25:10|2831.43|2831.43|2831.74|2831.74|2831.74|2831.74|2831.43|2831.43|0
1634282720000|2021-10-15 07:25:20|2831.7|2831.7|2831.91|2831.91|2831.91|2831.91|2831.7|2831.7|0
1634282740000|2021-10-15 07:25:40|2831.97|2831.97|2831.97|2831.97|2831.97|2831.97|2831.97|2831.97|0
1634282750000|2021-10-15 07:25:50|2832.04|2832.04|2833.03|2833.03|2833.33|2833.33|2832.04|2832.04|0
1634282760000|2021-10-15 07:26:00|2832.75|2832.75|2831.81|2831.81|2832.75|2832.75|2831.81|2831.81|0
1634282770000|2021-10-15 07:26:10|2831.76|2831.76|2830.9|2830.9|2831.76|2831.76|2830.9|2830.9|0
1634282790000|2021-10-15 07:26:30|2831.11|2831.11|2831.11|2831.11|2831.11|2831.11|2831.11|2831.11|0
1634282820000|2021-10-15 07:27:00|2831.25|2831.25|2831.64|2831.64|2831.64|2831.64|2831.25|2831.25|0
1634282840000|2021-10-15 07:27:20|2831.85|2831.85|2832.11|2832.11|2832.23|2832.23|2831.85|2831.85|0
1634282850000|2021-10-15 07:27:30|2832.27|2832.27|2832.54|2832.54|2832.54|2832.54|2832.03|2832.03|0
1634282860000|2021-10-15 07:27:40|2832.49|2832.49|2832.35|2832.35|2832.49|2832.49|2832.35|2832.35|0
1634282870000|2021-10-15 07:27:50|2832.2|2832.2|2832.5|2832.5|2832.6|2832.6|2832.2|2832.2|0
1634282890000|2021-10-15 07:28:10|2832.35|2832.35|2832.35|2832.35|2832.35|2832.35|2832.35|2832.35|0
1634282910000|2021-10-15 07:28:30|2832.41|2832.41|2832.41|2832.41|2832.41|2832.41|2832.41|2832.41|0
1634282920000|2021-10-15 07:28:40|2832.55|2832.55|2832.91|2832.91|2832.91|2832.91|2832.55|2832.55|0
1634282930000|2021-10-15 07:28:50|2833.21|2833.21|2833.61|2833.61|2833.61|2833.61|2833.21|2833.21|0
1634282940000|2021-10-15 07:29:00|2833.4|2833.4|2833.71|2833.71|2833.71|2833.71|2833.4|2833.4|0
1634282950000|2021-10-15 07:29:10|2833.57|2833.57|2833.91|2833.91|2833.91|2833.91|2833.18|2833.18|0
1634282960000|2021-10-15 07:29:20|2834.06|2834.06|2832.71|2832.71|2834.06|2834.06|2832.71|2832.71|0
1634282970000|2021-10-15 07:29:30|2832.56|2832.56|2832.56|2832.56|2832.56|2832.56|2832.56|2832.56|0
1634282980000|2021-10-15 07:29:40|2832.69|2832.69|2832.49|2832.49|2832.69|2832.69|2832.49|2832.49|0
1634282990000|2021-10-15 07:29:50|2832.78|2832.78|2833.23|2833.23|2833.27|2833.27|2832.78|2832.78|0
1634283000000|2021-10-15 07:30:00|2833.1|2833.1|2832.92|2832.92|2833.1|2833.1|2832.73|2832.73|0
1634283010000|2021-10-15 07:30:10|2832.63|2832.63|2832.68|2832.68|2832.69|2832.69|2832.55|2832.55|0
1634283020000|2021-10-15 07:30:20|2832.93|2832.93|2833.19|2833.19|2833.19|2833.19|2832.93|2832.93|0
1634283030000|2021-10-15 07:30:30|2833.26|2833.26|2833.26|2833.26|2833.26|2833.26|2833.26|2833.26|0
1634283060000|2021-10-15 07:31:00|2833.5|2833.5|2832.99|2832.99|2833.65|2833.65|2832.99|2832.99|0
1634283110000|2021-10-15 07:31:50|2832.86|2832.86|2832.86|2832.86|2832.86|2832.86|2832.86|2832.86|0
1634283120000|2021-10-15 07:32:00|2832.92|2832.92|2833.4|2833.4|2833.87|2833.87|2832.92|2832.92|0
1634283140000|2021-10-15 07:32:20|2833.52|2833.52|2834.02|2834.02|2834.02|2834.02|2833.52|2833.52|0
1634283150000|2021-10-15 07:32:30|2833.73|2833.73|2833.87|2833.87|2834.02|2834.02|2833.73|2833.73|0
1634283160000|2021-10-15 07:32:40|2834.04|2834.04|2834.1|2834.1|2834.1|2834.1|2834.04|2834.04|0
1634283170000|2021-10-15 07:32:50|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|0
1634283180000|2021-10-15 07:33:00|2834.39|2834.39|2834.46|2834.46|2834.46|2834.46|2834.12|2834.12|0
1634283190000|2021-10-15 07:33:10|2834.41|2834.41|2834.41|2834.41|2834.41|2834.41|2834.41|2834.41|0
1634283200000|2021-10-15 07:33:20|2834.48|2834.48|2834.32|2834.32|2834.66|2834.66|2834.32|2834.32|0
1634283210000|2021-10-15 07:33:30|2834.37|2834.37|2834.37|2834.37|2834.37|2834.37|2834.37|2834.37|0
1634283230000|2021-10-15 07:33:50|2834.27|2834.27|2834.58|2834.58|2834.58|2834.58|2834.27|2834.27|0
1634283240000|2021-10-15 07:34:00|2834.7|2834.7|2834.72|2834.72|2834.72|2834.72|2834.58|2834.58|0
1634283250000|2021-10-15 07:34:10|2834.48|2834.48|2834.55|2834.55|2834.55|2834.55|2834.48|2834.48|0
1634283260000|2021-10-15 07:34:20|2834.35|2834.35|2834.35|2834.35|2834.35|2834.35|2834.35|2834.35|0
1634283270000|2021-10-15 07:34:30|2834.61|2834.61|2835.09|2835.09|2835.09|2835.09|2834.61|2834.61|0
1634283280000|2021-10-15 07:34:40|2834.95|2834.95|2835.09|2835.09|2835.09|2835.09|2834.95|2834.95|0
1634283290000|2021-10-15 07:34:50|2835.03|2835.03|2835.09|2835.09|2835.09|2835.09|2835.03|2835.03|0
1634283300000|2021-10-15 07:35:00|2834.89|2834.89|2833.98|2833.98|2834.89|2834.89|2833.98|2833.98|0
1634283310000|2021-10-15 07:35:10|2834.36|2834.36|2834.72|2834.72|2834.72|2834.72|2834.36|2834.36|0
1634283320000|2021-10-15 07:35:20|2834.97|2834.97|2834.97|2834.97|2834.97|2834.97|2834.97|2834.97|0
1634283330000|2021-10-15 07:35:30|2834.93|2834.93|2833.86|2833.86|2834.93|2834.93|2833.86|2833.86|0
1634283340000|2021-10-15 07:35:40|2833.92|2833.92|2834.29|2834.29|2834.4|2834.4|2833.92|2833.92|0
1634283350000|2021-10-15 07:35:50|2834.62|2834.62|2834.62|2834.62|2834.62|2834.62|2834.62|2834.62|0
1634283360000|2021-10-15 07:36:00|2834.68|2834.68|2834.43|2834.43|2834.68|2834.68|2834.43|2834.43|0
1634283380000|2021-10-15 07:36:20|2834.26|2834.26|2834.32|2834.32|2834.32|2834.32|2834.26|2834.26|0
1634283400000|2021-10-15 07:36:40|2834.24|2834.24|2833.79|2833.79|2834.24|2834.24|2833.79|2833.79|0
1634283410000|2021-10-15 07:36:50|2833.86|2833.86|2833.92|2833.92|2833.92|2833.92|2833.86|2833.86|0
1634283420000|2021-10-15 07:37:00|2833.87|2833.87|2833.34|2833.34|2833.87|2833.87|2833.34|2833.34|0
1634283430000|2021-10-15 07:37:10|2833.4|2833.4|2833.97|2833.97|2833.97|2833.97|2833.4|2833.4|0
1634283440000|2021-10-15 07:37:20|2834.25|2834.25|2834.25|2834.25|2834.25|2834.25|2834.25|2834.25|0
1634283450000|2021-10-15 07:37:30|2834.31|2834.31|2834.43|2834.43|2834.43|2834.43|2834.31|2834.31|0
1634283460000|2021-10-15 07:37:40|2834.56|2834.56|2834.69|2834.69|2834.69|2834.69|2834.56|2834.56|0
1634283470000|2021-10-15 07:37:50|2834.64|2834.64|2834.44|2834.44|2834.64|2834.64|2834.44|2834.44|0
1634283480000|2021-10-15 07:38:00|2834.3|2834.3|2834.24|2834.24|2834.3|2834.3|2834.24|2834.24|0
1634283490000|2021-10-15 07:38:10|2834.11|2834.11|2834.11|2834.11|2834.11|2834.11|2834.11|2834.11|0
1634283500000|2021-10-15 07:38:20|2833.98|2833.98|2833.98|2833.98|2834.13|2834.13|2833.98|2833.98|0
1634283520000|2021-10-15 07:38:40|2833.91|2833.91|2834.11|2834.11|2834.11|2834.11|2833.91|2833.91|0
1634283530000|2021-10-15 07:38:50|2834.24|2834.24|2834.44|2834.44|2834.44|2834.44|2834.24|2834.24|0
1634283540000|2021-10-15 07:39:00|2834.5|2834.5|2834.63|2834.63|2834.63|2834.63|2834.5|2834.5|0
1634283560000|2021-10-15 07:39:20|2834.52|2834.52|2834.2|2834.2|2834.52|2834.52|2834.2|2834.2|0
1634283570000|2021-10-15 07:39:30|2834.45|2834.45|2834.59|2834.59|2834.59|2834.59|2834.45|2834.45|0
1634283590000|2021-10-15 07:39:50|2834.35|2834.35|2834.47|2834.47|2834.47|2834.47|2834.35|2834.35|0
1634283610000|2021-10-15 07:40:10|2834.68|2834.68|2834.6|2834.6|2834.74|2834.74|2834.6|2834.6|0
1634283620000|2021-10-15 07:40:20|2834.24|2834.24|2834.29|2834.29|2834.29|2834.29|2834.24|2834.24|0
1634283630000|2021-10-15 07:40:30|2834.23|2834.23|2834.23|2834.23|2834.23|2834.23|2834.23|2834.23|0
1634283640000|2021-10-15 07:40:40|2834.17|2834.17|2834.17|2834.17|2834.27|2834.27|2834.17|2834.17|0
1634283670000|2021-10-15 07:41:10|2834.23|2834.23|2834.23|2834.23|2834.23|2834.23|2834.23|2834.23|0
1634283680000|2021-10-15 07:41:20|2834.09|2834.09|2834.09|2834.09|2834.09|2834.09|2834.09|2834.09|0
1634283700000|2021-10-15 07:41:40|2834.03|2834.03|2834.03|2834.03|2834.03|2834.03|2834.03|2834.03|0
1634283720000|2021-10-15 07:42:00|2834.16|2834.16|2834.23|2834.23|2834.23|2834.23|2834.16|2834.16|0
1634283730000|2021-10-15 07:42:10|2834.11|2834.11|2834.17|2834.17|2834.17|2834.17|2834.11|2834.11|0
1634283740000|2021-10-15 07:42:20|2834.34|2834.34|2834.38|2834.38|2834.38|2834.38|2834.34|2834.34|0
1634283750000|2021-10-15 07:42:30|2834.43|2834.43|2834.49|2834.49|2834.49|2834.49|2834.17|2834.17|0
1634283760000|2021-10-15 07:42:40|2834.38|2834.38|2834.33|2834.33|2834.38|2834.38|2834.33|2834.33|0
1634283790000|2021-10-15 07:43:10|2834.3|2834.3|2834.3|2834.3|2834.3|2834.3|2834.3|2834.3|0
1634283820000|2021-10-15 07:43:40|2834.23|2834.23|2834.12|2834.12|2834.23|2834.23|2834.12|2834.12|0
1634283850000|2021-10-15 07:44:10|2834.25|2834.25|2834.19|2834.19|2834.32|2834.32|2834.19|2834.19|0
1634283860000|2021-10-15 07:44:20|2834.04|2834.04|2834.04|2834.04|2834.19|2834.19|2834.04|2834.04|0
1634283870000|2021-10-15 07:44:30|2833.87|2833.87|2833.87|2833.87|2833.87|2833.87|2833.87|2833.87|0
1634283890000|2021-10-15 07:44:50|2833.92|2833.92|2834.01|2834.01|2834.01|2834.01|2833.92|2833.92|0
1634283900000|2021-10-15 07:45:00|2833.86|2833.86|2833.46|2833.46|2833.86|2833.86|2833.31|2833.31|0
1634283910000|2021-10-15 07:45:10|2833.31|2833.31|2833.75|2833.75|2833.75|2833.75|2833.17|2833.17|0
1634283920000|2021-10-15 07:45:20|2833.61|2833.61|2833.61|2833.61|2833.61|2833.61|2833.61|2833.61|0
1634283930000|2021-10-15 07:45:30|2833.31|2833.31|2833.43|2833.43|2833.43|2833.43|2833.07|2833.07|0
1634283940000|2021-10-15 07:45:40|2833.4|2833.4|2833.51|2833.51|2833.51|2833.51|2833.4|2833.4|0
1634283950000|2021-10-15 07:45:50|2833.56|2833.56|2833.85|2833.85|2833.85|2833.85|2833.56|2833.56|0
1634283960000|2021-10-15 07:46:00|2833.98|2833.98|2834.06|2834.06|2834.18|2834.18|2833.93|2833.93|0
1634283970000|2021-10-15 07:46:10|2834.11|2834.11|2834.08|2834.08|2834.15|2834.15|2834.08|2834.08|0
1634283980000|2021-10-15 07:46:20|2834.25|2834.25|2834.31|2834.31|2834.31|2834.31|2834.25|2834.25|0
1634283990000|2021-10-15 07:46:30|2834.38|2834.38|2834.38|2834.38|2834.38|2834.38|2834.38|2834.38|0
1634284020000|2021-10-15 07:47:00|2834.44|2834.44|2835.69|2835.69|2835.83|2835.83|2834.38|2834.38|0
1634284030000|2021-10-15 07:47:10|2835.75|2835.75|2835.9|2835.9|2835.9|2835.9|2835.75|2835.75|0
1634284040000|2021-10-15 07:47:20|2836.04|2836.04|2836.63|2836.63|2836.63|2836.63|2836.04|2836.04|0
1634284050000|2021-10-15 07:47:30|2836.73|2836.73|2836.64|2836.64|2836.84|2836.84|2836.64|2836.64|0
1634284060000|2021-10-15 07:47:40|2836.75|2836.75|2836.75|2836.75|2836.75|2836.75|2836.75|2836.75|0
1634284080000|2021-10-15 07:48:00|2836.62|2836.62|2836.43|2836.43|2836.62|2836.62|2836.15|2836.15|0
1634284090000|2021-10-15 07:48:10|2836.3|2836.3|2836.08|2836.08|2836.35|2836.35|2836.08|2836.08|0
1634284100000|2021-10-15 07:48:20|2836.01|2836.01|2836.25|2836.25|2836.25|2836.25|2836.01|2836.01|0
1634284110000|2021-10-15 07:48:30|2836.18|2836.18|2836.18|2836.18|2836.18|2836.18|2836.18|2836.18|0
1634284120000|2021-10-15 07:48:40|2836.15|2836.15|2836.33|2836.33|2836.33|2836.33|2836.15|2836.15|0
1634284130000|2021-10-15 07:48:50|2836.27|2836.27|2836.51|2836.51|2836.51|2836.51|2836.27|2836.27|0
1634284140000|2021-10-15 07:49:00|2836.58|2836.58|2836.7|2836.7|2836.7|2836.7|2836.58|2836.58|0
1634284160000|2021-10-15 07:49:20|2836.56|2836.56|2836.56|2836.56|2836.56|2836.56|2836.56|2836.56|0
1634284170000|2021-10-15 07:49:30|2836.49|2836.49|2836.54|2836.54|2836.54|2836.54|2836.49|2836.49|0
1634284180000|2021-10-15 07:49:40|2836.42|2836.42|2836.42|2836.42|2836.42|2836.42|2836.42|2836.42|0
1634284200000|2021-10-15 07:50:00|2836.28|2836.28|2836.11|2836.11|2836.5|2836.5|2836.11|2836.11|0
1634284210000|2021-10-15 07:50:10|2835.99|2835.99|2835.32|2835.32|2835.99|2835.99|2835.32|2835.32|0
1634284220000|2021-10-15 07:50:20|2835.38|2835.38|2835.38|2835.38|2835.38|2835.38|2835.38|2835.38|0
1634284230000|2021-10-15 07:50:30|2835.25|2835.25|2835.25|2835.25|2835.25|2835.25|2835.25|2835.25|0
1634284240000|2021-10-15 07:50:40|2835.44|2835.44|2835.88|2835.88|2836.17|2836.17|2835.44|2835.44|0
1634284250000|2021-10-15 07:50:50|2835.99|2835.99|2836.12|2836.12|2836.12|2836.12|2835.99|2835.99|0
1634284260000|2021-10-15 07:51:00|2836.38|2836.38|2836.38|2836.38|2836.38|2836.38|2836.38|2836.38|0
1634284270000|2021-10-15 07:51:10|2836.51|2836.51|2837|2837|2837|2837|2836.51|2836.51|0
1634284280000|2021-10-15 07:51:20|2837.13|2837.13|2837.13|2837.13|2837.13|2837.13|2837.13|2837.13|0
1634284290000|2021-10-15 07:51:30|2837.41|2837.41|2837.56|2837.56|2837.56|2837.56|2837.41|2837.41|0
1634284310000|2021-10-15 07:51:50|2837.45|2837.45|2837.45|2837.45|2837.45|2837.45|2837.45|2837.45|0
1634284320000|2021-10-15 07:52:00|2837.75|2837.75|2837.61|2837.61|2837.75|2837.75|2837.61|2837.61|0
1634284330000|2021-10-15 07:52:10|2837.5|2837.5|2836.59|2836.59|2837.5|2837.5|2836.59|2836.59|0
1634284340000|2021-10-15 07:52:20|2836.48|2836.48|2836.22|2836.22|2836.48|2836.48|2836.22|2836.22|0
1634284350000|2021-10-15 07:52:30|2836.26|2836.26|2836.15|2836.15|2836.26|2836.26|2836.15|2836.15|0
1634284370000|2021-10-15 07:52:50|2836.09|2836.09|2835.61|2835.61|2836.09|2836.09|2835.55|2835.55|0
1634284380000|2021-10-15 07:53:00|2835.68|2835.68|2835.12|2835.12|2835.69|2835.69|2835.12|2835.12|0
1634284390000|2021-10-15 07:53:10|2835.01|2835.01|2834.96|2834.96|2835.01|2835.01|2834.96|2834.96|0
1634284400000|2021-10-15 07:53:20|2834.9|2834.9|2834.84|2834.84|2834.9|2834.9|2834.84|2834.84|0
1634284410000|2021-10-15 07:53:30|2834.63|2834.63|2834.38|2834.38|2834.63|2834.63|2834.38|2834.38|0
1634284420000|2021-10-15 07:53:40|2834.26|2834.26|2834.04|2834.04|2834.26|2834.26|2834.04|2834.04|0
1634284430000|2021-10-15 07:53:50|2833.98|2833.98|2833.88|2833.88|2833.98|2833.98|2833.88|2833.88|0
1634284440000|2021-10-15 07:54:00|2834|2834|2833.32|2833.32|2834|2834|2833.32|2833.32|0
1634284450000|2021-10-15 07:54:10|2833.21|2833.21|2833.46|2833.46|2833.46|2833.46|2833.21|2833.21|0
1634284460000|2021-10-15 07:54:20|2833.32|2833.32|2833.25|2833.25|2833.32|2833.32|2833.25|2833.25|0
1634284500000|2021-10-15 07:55:00|2833.11|2833.11|2832.51|2832.51|2833.11|2833.11|2832.43|2832.43|0
1634284510000|2021-10-15 07:55:10|2832.48|2832.48|2832.33|2832.33|2832.48|2832.48|2832.33|2832.33|0
1634284530000|2021-10-15 07:55:30|2832.23|2832.23|2832.23|2832.23|2832.23|2832.23|2832.23|2832.23|0
1634284540000|2021-10-15 07:55:40|2832.37|2832.37|2832.37|2832.37|2832.37|2832.37|2832.37|2832.37|0
1634284550000|2021-10-15 07:55:50|2832.23|2832.23|2832.36|2832.36|2832.36|2832.36|2832.23|2832.23|0
1634284560000|2021-10-15 07:56:00|2832.48|2832.48|2833.05|2833.05|2833.05|2833.05|2832.48|2832.48|0
1634284570000|2021-10-15 07:56:10|2833.18|2833.18|2833.18|2833.18|2833.18|2833.18|2833.18|2833.18|0
1634284580000|2021-10-15 07:56:20|2832.93|2832.93|2832.93|2832.93|2832.93|2832.93|2832.93|2832.93|0
1634284590000|2021-10-15 07:56:30|2832.87|2832.87|2832.65|2832.65|2833.02|2833.02|2832.65|2832.65|0
1634284600000|2021-10-15 07:56:40|2832.41|2832.41|2832.29|2832.29|2832.41|2832.41|2832.29|2832.29|0
1634284610000|2021-10-15 07:56:50|2832.15|2832.15|2831.85|2831.85|2832.15|2832.15|2831.85|2831.85|0
1634284620000|2021-10-15 07:57:00|2832.1|2832.1|2832.33|2832.33|2832.33|2832.33|2832.1|2832.1|0
1634284640000|2021-10-15 07:57:20|2832.2|2832.2|2832.2|2832.2|2832.2|2832.2|2832.2|2832.2|0
1634284650000|2021-10-15 07:57:30|2832.06|2832.06|2832.03|2832.03|2832.18|2832.18|2832.03|2832.03|0
1634284660000|2021-10-15 07:57:40|2832.14|2832.14|2832.24|2832.24|2832.24|2832.24|2832.14|2832.14|0
1634284670000|2021-10-15 07:57:50|2832.09|2832.09|2832.24|2832.24|2832.24|2832.24|2832.09|2832.09|0
1634284680000|2021-10-15 07:58:00|2832.09|2832.09|2832.09|2832.09|2832.09|2832.09|2832.09|2832.09|0
1634284690000|2021-10-15 07:58:10|2832.04|2832.04|2832.16|2832.16|2832.16|2832.16|2832.04|2832.04|0
1634284700000|2021-10-15 07:58:20|2831.93|2831.93|2831.26|2831.26|2831.93|2831.93|2831.26|2831.26|0
1634284710000|2021-10-15 07:58:30|2831.11|2831.11|2830.94|2830.94|2831.11|2831.11|2830.94|2830.94|0
1634284720000|2021-10-15 07:58:40|2830.8|2830.8|2830.76|2830.76|2830.87|2830.87|2830.76|2830.76|0
1634284730000|2021-10-15 07:58:50|2830.98|2830.98|2830.68|2830.68|2830.98|2830.98|2830.68|2830.68|0
1634284740000|2021-10-15 07:59:00|2830.54|2830.54|2830.74|2830.74|2830.74|2830.74|2830.54|2830.54|0
1634284750000|2021-10-15 07:59:10|2830.87|2830.87|2830.65|2830.65|2830.87|2830.87|2830.65|2830.65|0
1634284760000|2021-10-15 07:59:20|2830.36|2830.36|2830.65|2830.65|2830.65|2830.65|2830.36|2830.36|0
1634284770000|2021-10-15 07:59:30|2830.72|2830.72|2829.99|2829.99|2830.72|2830.72|2829.45|2829.45|0
1634284780000|2021-10-15 07:59:40|2830.12|2830.12|2830.83|2830.83|2830.83|2830.83|2830.12|2830.12|0
1634284790000|2021-10-15 07:59:50|2830.69|2830.69|2830.7|2830.7|2830.83|2830.83|2830.69|2830.69|0
1634284800000|2021-10-15 08:00:00|2830.63|2830.63|2830.7|2830.7|2830.7|2830.7|2830.63|2830.63|0
1634284810000|2021-10-15 08:00:10|2830.5|2830.5|2830.97|2830.97|2830.97|2830.97|2830.5|2830.5|0
1634284820000|2021-10-15 08:00:20|2830.82|2830.82|2830.78|2830.78|2830.99|2830.99|2830.78|2830.78|0
1634284830000|2021-10-15 08:00:30|2830.93|2830.93|2830.93|2830.93|2830.93|2830.93|2830.93|2830.93|0
1634284840000|2021-10-15 08:00:40|2830.99|2830.99|2831.1|2831.1|2831.1|2831.1|2830.89|2830.89|0
1634284850000|2021-10-15 08:00:50|2831.04|2831.04|2830.66|2830.66|2831.04|2831.04|2830.66|2830.66|0
1634284860000|2021-10-15 08:01:00|2830.81|2830.81|2830.81|2830.81|2830.81|2830.81|2830.81|2830.81|0
1634284870000|2021-10-15 08:01:10|2830.74|2830.74|2831.39|2831.39|2831.39|2831.39|2830.71|2830.71|0
1634284880000|2021-10-15 08:01:20|2831.28|2831.28|2831.8|2831.8|2831.8|2831.8|2831.28|2831.28|0
1634284890000|2021-10-15 08:01:30|2831.94|2831.94|2831.94|2831.94|2831.94|2831.94|2831.94|2831.94|0
1634284900000|2021-10-15 08:01:40|2831.91|2831.91|2831.91|2831.91|2831.91|2831.91|2831.91|2831.91|0
1634284910000|2021-10-15 08:01:50|2831.76|2831.76|2831.55|2831.55|2831.76|2831.76|2831.55|2831.55|0
1634284920000|2021-10-15 08:02:00|2831.41|2831.41|2831.39|2831.39|2831.47|2831.47|2831.32|2831.32|0
1634284930000|2021-10-15 08:02:10|2831.51|2831.51|2831.51|2831.51|2831.51|2831.51|2831.51|2831.51|0
1634284940000|2021-10-15 08:02:20|2831.46|2831.46|2831.46|2831.46|2831.46|2831.46|2831.46|2831.46|0
1634284950000|2021-10-15 08:02:30|2831.58|2831.58|2831.58|2831.58|2831.58|2831.58|2831.58|2831.58|0
1634284960000|2021-10-15 08:02:40|2831.7|2831.7|2831.93|2831.93|2831.93|2831.93|2831.7|2831.7|0
1634284990000|2021-10-15 08:03:10|2832.18|2832.18|2832.18|2832.18|2832.18|2832.18|2832.18|2832.18|0
1634285000000|2021-10-15 08:03:20|2832.3|2832.3|2832.3|2832.3|2832.3|2832.3|2832.3|2832.3|0
1634285010000|2021-10-15 08:03:30|2832.18|2832.18|2832.24|2832.24|2832.24|2832.24|2832.18|2832.18|0
1634285020000|2021-10-15 08:03:40|2831.96|2831.96|2831.78|2831.78|2832.02|2832.02|2831.78|2831.78|0
1634285030000|2021-10-15 08:03:50|2831.71|2831.71|2831.71|2831.71|2831.71|2831.71|2831.71|2831.71|0
1634285040000|2021-10-15 08:04:00|2831.59|2831.59|2831.46|2831.46|2831.59|2831.59|2831.46|2831.46|0
1634285050000|2021-10-15 08:04:10|2831.58|2831.58|2831.06|2831.06|2831.58|2831.58|2831.06|2831.06|0
1634285070000|2021-10-15 08:04:30|2831.13|2831.13|2831.13|2831.13|2831.13|2831.13|2831.13|2831.13|0
1634285080000|2021-10-15 08:04:40|2830.98|2830.98|2830.98|2830.98|2830.98|2830.98|2830.98|2830.98|0
1634285090000|2021-10-15 08:04:50|2831.05|2831.05|2830.9|2830.9|2831.05|2831.05|2830.9|2830.9|0
1634285100000|2021-10-15 08:05:00|2830.76|2830.76|2830.82|2830.82|2830.92|2830.92|2830.61|2830.61|0
1634285110000|2021-10-15 08:05:10|2830.69|2830.69|2830.97|2830.97|2830.97|2830.97|2830.69|2830.69|0
1634285120000|2021-10-15 08:05:20|2831.1|2831.1|2830.95|2830.95|2831.1|2831.1|2830.95|2830.95|0
1634285140000|2021-10-15 08:05:40|2831.44|2831.44|2831.56|2831.56|2831.56|2831.56|2831.44|2831.44|0
1634285150000|2021-10-15 08:05:50|2831.44|2831.44|2831.37|2831.37|2831.44|2831.44|2831.37|2831.37|0
1634285160000|2021-10-15 08:06:00|2831.31|2831.31|2831.03|2831.03|2831.31|2831.31|2831.03|2831.03|0
1634285170000|2021-10-15 08:06:10|2831.08|2831.08|2831.22|2831.22|2831.22|2831.22|2831.08|2831.08|0
1634285180000|2021-10-15 08:06:20|2831.29|2831.29|2831.29|2831.29|2831.29|2831.29|2831.29|2831.29|0
1634285200000|2021-10-15 08:06:40|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|0
1634285210000|2021-10-15 08:06:50|2831.29|2831.29|2831.29|2831.29|2831.29|2831.29|2831.29|2831.29|0
1634285220000|2021-10-15 08:07:00|2831.44|2831.44|2831.9|2831.9|2832.12|2832.12|2831.44|2831.44|0
1634285230000|2021-10-15 08:07:10|2831.96|2831.96|2832.25|2832.25|2832.25|2832.25|2831.96|2831.96|0
1634285240000|2021-10-15 08:07:20|2832.32|2832.32|2832.53|2832.53|2832.53|2832.53|2832.28|2832.28|0
1634285250000|2021-10-15 08:07:30|2832.68|2832.68|2832.68|2832.68|2832.68|2832.68|2832.68|2832.68|0
1634285260000|2021-10-15 08:07:40|2832.96|2832.96|2832.96|2832.96|2832.96|2832.96|2832.96|2832.96|0
1634285270000|2021-10-15 08:07:50|2832.82|2832.82|2832.7|2832.7|2832.94|2832.94|2832.7|2832.7|0
1634285300000|2021-10-15 08:08:20|2832.76|2832.76|2832.82|2832.82|2832.82|2832.82|2832.76|2832.76|0
1634285320000|2021-10-15 08:08:40|2832.63|2832.63|2833.21|2833.21|2833.28|2833.28|2832.63|2832.63|0
1634285330000|2021-10-15 08:08:50|2833.15|2833.15|2833.58|2833.58|2833.58|2833.58|2833.15|2833.15|0
1634285340000|2021-10-15 08:09:00|2833.64|2833.64|2833.32|2833.32|2833.78|2833.78|2833.07|2833.07|0
1634285350000|2021-10-15 08:09:10|2833.36|2833.36|2833.2|2833.2|2833.36|2833.36|2833.2|2833.2|0
1634285360000|2021-10-15 08:09:20|2833.13|2833.13|2833.13|2833.13|2833.13|2833.13|2833.13|2833.13|0
1634285380000|2021-10-15 08:09:40|2833.19|2833.19|2833.19|2833.19|2833.19|2833.19|2833.19|2833.19|0
1634285390000|2021-10-15 08:09:50|2833.25|2833.25|2833.11|2833.11|2833.25|2833.25|2833.11|2833.11|0
1634285400000|2021-10-15 08:10:00|2833.23|2833.23|2833.37|2833.37|2833.37|2833.37|2833.23|2833.23|0
1634285420000|2021-10-15 08:10:20|2833.42|2833.42|2833.37|2833.37|2833.48|2833.48|2833.37|2833.37|0
1634285430000|2021-10-15 08:10:30|2833.57|2833.57|2833.57|2833.57|2833.57|2833.57|2833.57|2833.57|0
1634285450000|2021-10-15 08:10:50|2833.47|2833.47|2833.35|2833.35|2833.47|2833.47|2833.35|2833.35|0
1634285470000|2021-10-15 08:11:10|2833.46|2833.46|2833.46|2833.46|2833.46|2833.46|2833.46|2833.46|0
1634285480000|2021-10-15 08:11:20|2833.41|2833.41|2833.15|2833.15|2833.41|2833.41|2833.15|2833.15|0
1634285500000|2021-10-15 08:11:40|2833.01|2833.01|2832.94|2832.94|2833.15|2833.15|2832.94|2832.94|0
1634285520000|2021-10-15 08:12:00|2833.01|2833.01|2833.01|2833.01|2833.01|2833.01|2833.01|2833.01|0
1634285530000|2021-10-15 08:12:10|2832.76|2832.76|2832.45|2832.45|2832.76|2832.76|2832.32|2832.32|0
1634285540000|2021-10-15 08:12:20|2832.32|2832.32|2832.33|2832.33|2832.45|2832.45|2832.32|2832.32|0
1634285560000|2021-10-15 08:12:40|2832.26|2832.26|2832.26|2832.26|2832.26|2832.26|2832.26|2832.26|0
1634285570000|2021-10-15 08:12:50|2832.33|2832.33|2832.33|2832.33|2832.33|2832.33|2832.33|2832.33|0
1634285580000|2021-10-15 08:13:00|2832.45|2832.45|2832.45|2832.45|2832.45|2832.45|2832.45|2832.45|0
1634285590000|2021-10-15 08:13:10|2832.55|2832.55|2832.82|2832.82|2832.82|2832.82|2832.55|2832.55|0
1634285600000|2021-10-15 08:13:20|2832.88|2832.88|2833.2|2833.2|2833.2|2833.2|2832.88|2832.88|0
1634285610000|2021-10-15 08:13:30|2833.08|2833.08|2833.04|2833.04|2833.24|2833.24|2833.04|2833.04|0
1634285640000|2021-10-15 08:14:00|2832.91|2832.91|2832.68|2832.68|2832.91|2832.91|2832.62|2832.62|0
1634285650000|2021-10-15 08:14:10|2832.81|2832.81|2833.06|2833.06|2833.06|2833.06|2832.81|2832.81|0
1634285660000|2021-10-15 08:14:20|2832.91|2832.91|2832.91|2832.91|2832.91|2832.91|2832.91|2832.91|0
1634285670000|2021-10-15 08:14:30|2833.05|2833.05|2833.05|2833.05|2833.05|2833.05|2833.05|2833.05|0
1634285680000|2021-10-15 08:14:40|2833.2|2833.2|2833.14|2833.14|2833.27|2833.27|2833.14|2833.14|0
1634285690000|2021-10-15 08:14:50|2833.2|2833.2|2833.15|2833.15|2833.2|2833.2|2833.15|2833.15|0
1634285700000|2021-10-15 08:15:00|2833.21|2833.21|2833.08|2833.08|2833.21|2833.21|2832.95|2832.95|0
1634285720000|2021-10-15 08:15:20|2833.02|2833.02|2833.08|2833.08|2833.08|2833.08|2833.02|2833.02|0
1634285730000|2021-10-15 08:15:30|2833.15|2833.15|2833.15|2833.15|2833.15|2833.15|2833.15|2833.15|0
1634285750000|2021-10-15 08:15:50|2833.31|2833.31|2833.02|2833.02|2833.42|2833.42|2833.02|2833.02|0
1634285760000|2021-10-15 08:16:00|2832.78|2832.78|2832.49|2832.49|2832.78|2832.78|2832.49|2832.49|0
1634285770000|2021-10-15 08:16:10|2832.34|2832.34|2832.83|2832.83|2832.88|2832.88|2832.34|2832.34|0
1634285780000|2021-10-15 08:16:20|2832.6|2832.6|2832.34|2832.34|2832.6|2832.6|2832.34|2832.34|0
1634285790000|2021-10-15 08:16:30|2832.2|2832.2|2832.2|2832.2|2832.2|2832.2|2832.2|2832.2|0
1634285800000|2021-10-15 08:16:40|2832.05|2832.05|2831.98|2831.98|2832.05|2832.05|2831.98|2831.98|0
1634285810000|2021-10-15 08:16:50|2832.11|2832.11|2832.34|2832.34|2832.34|2832.34|2832.11|2832.11|0
1634285820000|2021-10-15 08:17:00|2832.27|2832.27|2832.34|2832.34|2832.34|2832.34|2832.27|2832.27|0
1634285840000|2021-10-15 08:17:20|2832.27|2832.27|2832.27|2832.27|2832.27|2832.27|2832.27|2832.27|0
1634285850000|2021-10-15 08:17:30|2832.14|2832.14|2831.68|2831.68|2832.14|2832.14|2831.68|2831.68|0
1634285870000|2021-10-15 08:17:50|2831.61|2831.61|2831.8|2831.8|2831.8|2831.8|2831.61|2831.61|0
1634285880000|2021-10-15 08:18:00|2831.6|2831.6|2831.65|2831.65|2831.71|2831.71|2831.6|2831.6|0
1634285890000|2021-10-15 08:18:10|2831.51|2831.51|2831.95|2831.95|2831.95|2831.95|2831.51|2831.51|0
1634285900000|2021-10-15 08:18:20|2832.05|2832.05|2832.14|2832.14|2832.14|2832.14|2831.71|2831.71|0
1634285910000|2021-10-15 08:18:30|2832.08|2832.08|2832.52|2832.52|2832.52|2832.52|2832.08|2832.08|0
1634285920000|2021-10-15 08:18:40|2832.38|2832.38|2832.68|2832.68|2832.68|2832.68|2832.25|2832.25|0
1634285930000|2021-10-15 08:18:50|2832.83|2832.83|2833.11|2833.11|2833.11|2833.11|2832.68|2832.68|0
1634285940000|2021-10-15 08:19:00|2833.18|2833.18|2833.24|2833.24|2833.24|2833.24|2833.18|2833.18|0
1634285950000|2021-10-15 08:19:10|2833.54|2833.54|2833.47|2833.47|2833.54|2833.54|2833.47|2833.47|0
1634285960000|2021-10-15 08:19:20|2833.57|2833.57|2833.56|2833.56|2833.57|2833.57|2833.33|2833.33|0
1634285970000|2021-10-15 08:19:30|2833.5|2833.5|2833.56|2833.56|2833.56|2833.56|2833.5|2833.5|0
1634285980000|2021-10-15 08:19:40|2833.51|2833.51|2833.04|2833.04|2833.51|2833.51|2833.04|2833.04|0
1634285990000|2021-10-15 08:19:50|2832.89|2832.89|2832.96|2832.96|2832.96|2832.96|2832.89|2832.89|0
1634286000000|2021-10-15 08:20:00|2833.01|2833.01|2833.01|2833.01|2833.01|2833.01|2833.01|2833.01|0
1634286010000|2021-10-15 08:20:10|2833.21|2833.21|2833.21|2833.21|2833.21|2833.21|2833.21|2833.21|0
1634286030000|2021-10-15 08:20:30|2833.14|2833.14|2833.14|2833.14|2833.14|2833.14|2833.14|2833.14|0
1634286040000|2021-10-15 08:20:40|2833.21|2833.21|2833.14|2833.14|2833.21|2833.21|2833.14|2833.14|0
1634286050000|2021-10-15 08:20:50|2833.04|2833.04|2832.98|2832.98|2833.04|2833.04|2832.98|2832.98|0
1634286060000|2021-10-15 08:21:00|2832.87|2832.87|2832.93|2832.93|2832.93|2832.93|2832.77|2832.77|0
1634286070000|2021-10-15 08:21:10|2832.87|2832.87|2832.77|2832.77|2832.87|2832.87|2832.77|2832.77|0
1634286080000|2021-10-15 08:21:20|2832.65|2832.65|2832.65|2832.65|2832.65|2832.65|2832.65|2832.65|0
1634286090000|2021-10-15 08:21:30|2832.89|2832.89|2832.77|2832.77|2832.89|2832.89|2832.77|2832.77|0
1634286100000|2021-10-15 08:21:40|2832.64|2832.64|2832.71|2832.71|2832.78|2832.78|2832.64|2832.64|0
1634286110000|2021-10-15 08:21:50|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|0
1634286120000|2021-10-15 08:22:00|2832.65|2832.65|2832.65|2832.65|2832.65|2832.65|2832.65|2832.65|0
1634286130000|2021-10-15 08:22:10|2832.58|2832.58|2832.76|2832.76|2832.84|2832.84|2832.58|2832.58|0
1634286140000|2021-10-15 08:22:20|2832.54|2832.54|2832.54|2832.54|2832.54|2832.54|2832.54|2832.54|0
1634286150000|2021-10-15 08:22:30|2832.42|2832.42|2833.49|2833.49|2833.49|2833.49|2832.42|2832.42|0
1634286170000|2021-10-15 08:22:50|2833.37|2833.37|2833.37|2833.37|2833.37|2833.37|2833.37|2833.37|0
1634286180000|2021-10-15 08:23:00|2833.44|2833.44|2833.8|2833.8|2833.8|2833.8|2833.24|2833.24|0
1634286200000|2021-10-15 08:23:20|2834.02|2834.02|2834.24|2834.24|2834.24|2834.24|2834.02|2834.02|0
1634286210000|2021-10-15 08:23:30|2834.18|2834.18|2834.24|2834.24|2834.24|2834.24|2834.18|2834.18|0
1634286220000|2021-10-15 08:23:40|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|0
1634286240000|2021-10-15 08:24:00|2834.21|2834.21|2834.21|2834.21|2834.21|2834.21|2834.21|2834.21|0
1634286250000|2021-10-15 08:24:10|2834.01|2834.01|2834.25|2834.25|2834.25|2834.25|2834.01|2834.01|0
1634286270000|2021-10-15 08:24:30|2834.37|2834.37|2834.37|2834.37|2834.37|2834.37|2834.37|2834.37|0
1634286280000|2021-10-15 08:24:40|2834.27|2834.27|2834.34|2834.34|2834.34|2834.34|2834.27|2834.27|0
1634286300000|2021-10-15 08:25:00|2834.63|2834.63|2834.9|2834.9|2835.07|2835.07|2834.63|2834.63|0
1634286310000|2021-10-15 08:25:10|2835.03|2835.03|2835.01|2835.01|2835.15|2835.15|2835.01|2835.01|0
1634286320000|2021-10-15 08:25:20|2835.08|2835.08|2835.08|2835.08|2835.08|2835.08|2835.01|2835.01|0
1634286330000|2021-10-15 08:25:30|2835.36|2835.36|2835.31|2835.31|2835.42|2835.42|2835.31|2835.31|0
1634286340000|2021-10-15 08:25:40|2835.37|2835.37|2835.37|2835.37|2835.37|2835.37|2835.37|2835.37|0
1634286360000|2021-10-15 08:26:00|2835.44|2835.44|2835.7|2835.7|2835.7|2835.7|2835.37|2835.37|0
1634286370000|2021-10-15 08:26:10|2835.64|2835.64|2835.38|2835.38|2835.64|2835.64|2835.29|2835.29|0
1634286380000|2021-10-15 08:26:20|2835.27|2835.27|2835.21|2835.21|2835.27|2835.27|2835.21|2835.21|0
1634286390000|2021-10-15 08:26:30|2835.33|2835.33|2835.33|2835.33|2835.33|2835.33|2835.33|2835.33|0
1634286400000|2021-10-15 08:26:40|2835.4|2835.4|2835.16|2835.16|2835.4|2835.4|2835.16|2835.16|0
1634286410000|2021-10-15 08:26:50|2835.06|2835.06|2835.28|2835.28|2835.28|2835.28|2835.06|2835.06|0
1634286420000|2021-10-15 08:27:00|2835.42|2835.42|2835.35|2835.35|2835.42|2835.42|2835.35|2835.35|0
1634286430000|2021-10-15 08:27:10|2835.29|2835.29|2835.35|2835.35|2835.35|2835.35|2835.29|2835.29|0
1634286440000|2021-10-15 08:27:20|2835.48|2835.48|2835.61|2835.61|2835.61|2835.61|2835.48|2835.48|0
1634286450000|2021-10-15 08:27:30|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|0
1634286470000|2021-10-15 08:27:50|2835.45|2835.45|2835.45|2835.45|2835.45|2835.45|2835.45|2835.45|0
1634286480000|2021-10-15 08:28:00|2835.52|2835.52|2836.01|2836.01|2836.01|2836.01|2835.52|2835.52|0
1634286490000|2021-10-15 08:28:10|2836.06|2836.06|2836.06|2836.06|2836.06|2836.06|2836.06|2836.06|0
1634286500000|2021-10-15 08:28:20|2836.31|2836.31|2836.43|2836.43|2836.43|2836.43|2836.31|2836.31|0
1634286510000|2021-10-15 08:28:30|2836.57|2836.57|2836.72|2836.72|2836.72|2836.72|2836.57|2836.57|0
1634286520000|2021-10-15 08:28:40|2837.03|2837.03|2838.43|2838.43|2838.5|2838.5|2837.03|2837.03|0
1634286540000|2021-10-15 08:29:00|2838.29|2838.29|2838.26|2838.26|2838.29|2838.29|2838.14|2838.14|0
1634286550000|2021-10-15 08:29:10|2838.31|2838.31|2838.31|2838.31|2838.31|2838.31|2838.31|2838.31|0
1634286560000|2021-10-15 08:29:20|2838.26|2838.26|2838.26|2838.26|2838.26|2838.26|2838.26|2838.26|0
1634286570000|2021-10-15 08:29:30|2838.39|2838.39|2838.39|2838.39|2838.39|2838.39|2838.39|2838.39|0
1634286580000|2021-10-15 08:29:40|2838.52|2838.52|2838.6|2838.6|2838.61|2838.61|2838.48|2838.48|0
1634286600000|2021-10-15 08:30:00|2838.73|2838.73|2838.73|2838.73|2838.73|2838.73|2838.73|2838.73|0
1634286610000|2021-10-15 08:30:10|2838.88|2838.88|2838.96|2838.96|2839|2839|2838.86|2838.86|0
1634286620000|2021-10-15 08:30:20|2839.1|2839.1|2839.24|2839.24|2839.24|2839.24|2839.1|2839.1|0
1634286630000|2021-10-15 08:30:30|2839.1|2839.1|2838.99|2838.99|2839.1|2839.1|2838.99|2838.99|0
1634286670000|2021-10-15 08:31:10|2839.61|2839.61|2840.35|2840.35|2840.35|2840.35|2839.61|2839.61|0
1634286690000|2021-10-15 08:31:30|2840.39|2840.39|2840.45|2840.45|2840.45|2840.45|2840.39|2840.39|0
1634286700000|2021-10-15 08:31:40|2840.49|2840.49|2841.9|2841.9|2841.9|2841.9|2840.49|2840.49|0
1634286710000|2021-10-15 08:31:50|2841.85|2841.85|2841.77|2841.77|2841.92|2841.92|2841.77|2841.77|0
1634286720000|2021-10-15 08:32:00|2841.92|2841.92|2841.92|2841.92|2841.92|2841.92|2841.92|2841.92|0
1634286740000|2021-10-15 08:32:20|2842.11|2842.11|2841.98|2841.98|2842.11|2842.11|2841.98|2841.98|0
1634286750000|2021-10-15 08:32:30|2842.29|2842.29|2842.51|2842.51|2842.53|2842.53|2842.29|2842.29|0
1634286760000|2021-10-15 08:32:40|2842.45|2842.45|2842.22|2842.22|2842.59|2842.59|2842.15|2842.15|0
1634286780000|2021-10-15 08:33:00|2842.37|2842.37|2841.99|2841.99|2842.55|2842.55|2841.99|2841.99|0
1634286790000|2021-10-15 08:33:10|2842.12|2842.12|2842.05|2842.05|2842.12|2842.12|2842.05|2842.05|0
1634286800000|2021-10-15 08:33:20|2841.99|2841.99|2841.41|2841.41|2841.99|2841.99|2841.41|2841.41|0
1634286810000|2021-10-15 08:33:30|2841.48|2841.48|2841.48|2841.48|2841.48|2841.48|2841.48|2841.48|0
1634286820000|2021-10-15 08:33:40|2841.19|2841.19|2841.25|2841.25|2841.25|2841.25|2841.19|2841.19|0
1634286830000|2021-10-15 08:33:50|2841.36|2841.36|2841.28|2841.28|2841.42|2841.42|2841.28|2841.28|0
1634286870000|2021-10-15 08:34:30|2841.13|2841.13|2840.03|2840.03|2841.13|2841.13|2840.03|2840.03|0
1634286880000|2021-10-15 08:34:40|2839.97|2839.97|2839.97|2839.97|2839.97|2839.97|2839.97|2839.97|0
1634286890000|2021-10-15 08:34:50|2839.85|2839.85|2839.92|2839.92|2839.92|2839.92|2839.85|2839.85|0
1634286900000|2021-10-15 08:35:00|2839.85|2839.85|2839.48|2839.48|2839.92|2839.92|2839.48|2839.48|0
1634286910000|2021-10-15 08:35:10|2839.41|2839.41|2839.48|2839.48|2839.48|2839.48|2839.41|2839.41|0
1634286920000|2021-10-15 08:35:20|2839.36|2839.36|2839.41|2839.41|2839.41|2839.41|2839.15|2839.15|0
1634286930000|2021-10-15 08:35:30|2839.53|2839.53|2839.09|2839.09|2839.53|2839.53|2839.09|2839.09|0
1634286940000|2021-10-15 08:35:40|2838.8|2838.8|2838.78|2838.78|2838.86|2838.86|2838.72|2838.72|0
1634286960000|2021-10-15 08:36:00|2838.68|2838.68|2838.51|2838.51|2838.68|2838.68|2838.36|2838.36|0
1634286970000|2021-10-15 08:36:10|2838.39|2838.39|2838.3|2838.3|2838.41|2838.41|2838.26|2838.26|0
1634286980000|2021-10-15 08:36:20|2838.25|2838.25|2838.39|2838.39|2838.39|2838.39|2838.25|2838.25|0
1634286990000|2021-10-15 08:36:30|2838.33|2838.33|2838.62|2838.62|2838.62|2838.62|2838.33|2838.33|0
1634287000000|2021-10-15 08:36:40|2838.56|2838.56|2838.26|2838.26|2838.56|2838.56|2838.26|2838.26|0
1634287010000|2021-10-15 08:36:50|2838.39|2838.39|2838.39|2838.39|2838.39|2838.39|2838.39|2838.39|0
1634287020000|2021-10-15 08:37:00|2838.33|2838.33|2838.46|2838.46|2838.46|2838.46|2838.33|2838.33|0
1634287030000|2021-10-15 08:37:10|2838.34|2838.34|2837.76|2837.76|2838.34|2838.34|2837.76|2837.76|0
1634287040000|2021-10-15 08:37:20|2837.83|2837.83|2837.7|2837.7|2837.83|2837.83|2837.63|2837.63|0
1634287050000|2021-10-15 08:37:30|2837.42|2837.42|2837.42|2837.42|2837.42|2837.42|2837.42|2837.42|0
1634287060000|2021-10-15 08:37:40|2837.35|2837.35|2837.22|2837.22|2837.35|2837.35|2837.22|2837.22|0
1634287070000|2021-10-15 08:37:50|2837.15|2837.15|2837.01|2837.01|2837.15|2837.15|2837.01|2837.01|0
1634287080000|2021-10-15 08:38:00|2837.07|2837.07|2836.96|2836.96|2837.27|2837.27|2836.96|2836.96|0
1634287090000|2021-10-15 08:38:10|2836.89|2836.89|2836.58|2836.58|2836.89|2836.89|2836.58|2836.58|0
1634287100000|2021-10-15 08:38:20|2836.78|2836.78|2836.48|2836.48|2836.78|2836.78|2836.18|2836.18|0
1634287110000|2021-10-15 08:38:30|2836.38|2836.38|2836.38|2836.38|2836.38|2836.38|2836.38|2836.38|0
1634287120000|2021-10-15 08:38:40|2836.24|2836.24|2836.24|2836.24|2836.24|2836.24|2836.24|2836.24|0
1634287130000|2021-10-15 08:38:50|2836.31|2836.31|2836.31|2836.31|2836.31|2836.31|2836.31|2836.31|0
1634287150000|2021-10-15 08:39:10|2836.38|2836.38|2836.29|2836.29|2836.38|2836.38|2836.23|2836.23|0
1634287160000|2021-10-15 08:39:20|2836.36|2836.36|2836.36|2836.36|2836.36|2836.36|2836.23|2836.23|0
1634287170000|2021-10-15 08:39:30|2836.07|2836.07|2835.74|2835.74|2836.07|2836.07|2835.74|2835.74|0
1634287180000|2021-10-15 08:39:40|2835.87|2835.87|2836|2836|2836.07|2836.07|2835.87|2835.87|0
1634287190000|2021-10-15 08:39:50|2835.93|2835.93|2836.25|2836.25|2836.25|2836.25|2835.81|2835.81|0
1634287200000|2021-10-15 08:40:00|2836.19|2836.19|2836.25|2836.25|2836.25|2836.25|2836.19|2836.19|0
1634287210000|2021-10-15 08:40:10|2836.12|2836.12|2836.47|2836.47|2836.47|2836.47|2836.12|2836.12|0
1634287220000|2021-10-15 08:40:20|2836.54|2836.54|2836.54|2836.54|2836.54|2836.54|2836.54|2836.54|0
1634287230000|2021-10-15 08:40:30|2836.61|2836.61|2836.61|2836.61|2836.61|2836.61|2836.54|2836.54|0
1634287250000|2021-10-15 08:40:50|2836.75|2836.75|2836.62|2836.62|2836.75|2836.75|2836.61|2836.61|0
1634287260000|2021-10-15 08:41:00|2836.56|2836.56|2836.62|2836.62|2836.62|2836.62|2836.56|2836.56|0
1634287270000|2021-10-15 08:41:10|2836.29|2836.29|2835.48|2835.48|2836.29|2836.29|2835.48|2835.48|0
1634287280000|2021-10-15 08:41:20|2835.63|2835.63|2835.48|2835.48|2835.63|2835.63|2835.48|2835.48|0
1634287310000|2021-10-15 08:41:50|2835.24|2835.24|2835.24|2835.24|2835.24|2835.24|2835.24|2835.24|0
1634287320000|2021-10-15 08:42:00|2835.17|2835.17|2835.17|2835.17|2835.17|2835.17|2835.17|2835.17|0
1634287340000|2021-10-15 08:42:20|2835.05|2835.05|2835.17|2835.17|2835.17|2835.17|2835.05|2835.05|0
1634287350000|2021-10-15 08:42:30|2835.32|2835.32|2835.38|2835.38|2835.38|2835.38|2835.32|2835.32|0
1634287390000|2021-10-15 08:43:10|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|0
1634287400000|2021-10-15 08:43:20|2835.38|2835.38|2835.12|2835.12|2835.58|2835.58|2835.12|2835.12|0
1634287410000|2021-10-15 08:43:30|2835.05|2835.05|2835.05|2835.05|2835.12|2835.12|2835.05|2835.05|0
1634287420000|2021-10-15 08:43:40|2835.2|2835.2|2835.41|2835.41|2835.41|2835.41|2835.2|2835.2|0
1634287430000|2021-10-15 08:43:50|2835.48|2835.48|2836|2836|2836|2836|2835.48|2835.48|0
1634287440000|2021-10-15 08:44:00|2835.85|2835.85|2835.85|2835.85|2835.85|2835.85|2835.85|2835.85|0
1634287450000|2021-10-15 08:44:10|2835.79|2835.79|2835.79|2835.79|2835.79|2835.79|2835.79|2835.79|0
1634287490000|2021-10-15 08:44:50|2835.74|2835.74|2835.74|2835.74|2835.74|2835.74|2835.74|2835.74|0
1634287500000|2021-10-15 08:45:00|2835.88|2835.88|2835.81|2835.81|2835.88|2835.88|2835.74|2835.74|0
1634287510000|2021-10-15 08:45:10|2835.66|2835.66|2835.81|2835.81|2835.81|2835.81|2835.66|2835.66|0
1634287520000|2021-10-15 08:45:20|2835.74|2835.74|2835.55|2835.55|2835.74|2835.74|2835.55|2835.55|0
1634287530000|2021-10-15 08:45:30|2835.4|2835.4|2835.4|2835.4|2835.4|2835.4|2835.4|2835.4|0
1634287540000|2021-10-15 08:45:40|2835.55|2835.55|2835.55|2835.55|2835.55|2835.55|2835.55|2835.55|0
1634287550000|2021-10-15 08:45:50|2835.45|2835.45|2835.52|2835.52|2835.65|2835.65|2835.45|2835.45|0
1634287560000|2021-10-15 08:46:00|2835.4|2835.4|2835.35|2835.35|2835.4|2835.4|2835.35|2835.35|0
1634287570000|2021-10-15 08:46:10|2835.06|2835.06|2834.72|2834.72|2835.06|2835.06|2834.72|2834.72|0
1634287580000|2021-10-15 08:46:20|2834.59|2834.59|2834.46|2834.46|2834.59|2834.59|2834.46|2834.46|0
1634287590000|2021-10-15 08:46:30|2834.4|2834.4|2833.86|2833.86|2834.4|2834.4|2833.86|2833.86|0
1634287610000|2021-10-15 08:46:50|2834|2834|2834|2834|2834|2834|2834|2834|0
1634287620000|2021-10-15 08:47:00|2834.29|2834.29|2834.29|2834.29|2834.29|2834.29|2834.29|2834.29|0
1634287650000|2021-10-15 08:47:30|2834.23|2834.23|2834.22|2834.22|2834.42|2834.42|2834.22|2834.22|0
1634287660000|2021-10-15 08:47:40|2834.28|2834.28|2834.21|2834.21|2834.28|2834.28|2834.21|2834.21|0
1634287670000|2021-10-15 08:47:50|2834.28|2834.28|2834.28|2834.28|2834.28|2834.28|2834.28|2834.28|0
1634287680000|2021-10-15 08:48:00|2834.42|2834.42|2834.42|2834.42|2834.42|2834.42|2834.42|2834.42|0
1634287690000|2021-10-15 08:48:10|2834.28|2834.28|2834.07|2834.07|2834.28|2834.28|2834.07|2834.07|0
1634287700000|2021-10-15 08:48:20|2833.94|2833.94|2833.97|2833.97|2833.97|2833.97|2833.84|2833.84|0
1634287710000|2021-10-15 08:48:30|2834.14|2834.14|2834.29|2834.29|2834.29|2834.29|2834.14|2834.14|0
1634287720000|2021-10-15 08:48:40|2834.41|2834.41|2834.41|2834.41|2834.41|2834.41|2834.41|2834.41|0
1634287730000|2021-10-15 08:48:50|2834.34|2834.34|2834.34|2834.34|2834.34|2834.34|2834.34|2834.34|0
1634287740000|2021-10-15 08:49:00|2834.17|2834.17|2834.06|2834.06|2834.57|2834.57|2834.06|2834.06|0
1634287750000|2021-10-15 08:49:10|2834.19|2834.19|2834.12|2834.12|2834.19|2834.19|2834.12|2834.12|0
1634287760000|2021-10-15 08:49:20|2834|2834|2833.59|2833.59|2834|2834|2833.53|2833.53|0
1634287800000|2021-10-15 08:50:00|2834.25|2834.25|2834.43|2834.43|2834.43|2834.43|2834.25|2834.25|0
1634287820000|2021-10-15 08:50:20|2834.86|2834.86|2834.86|2834.86|2834.86|2834.86|2834.86|2834.86|0
1634287830000|2021-10-15 08:50:30|2834.99|2834.99|2834.98|2834.98|2835.11|2835.11|2834.98|2834.98|0
1634287840000|2021-10-15 08:50:40|2834.91|2834.91|2834.78|2834.78|2834.91|2834.91|2834.78|2834.78|0
1634287850000|2021-10-15 08:50:50|2834.64|2834.64|2834.52|2834.52|2834.64|2834.64|2834.52|2834.52|0
1634287860000|2021-10-15 08:51:00|2834.62|2834.62|2834.58|2834.58|2834.62|2834.62|2834.52|2834.52|0
1634287870000|2021-10-15 08:51:10|2834.88|2834.88|2834.94|2834.94|2834.94|2834.94|2834.88|2834.88|0
1634287900000|2021-10-15 08:51:40|2835.01|2835.01|2835.01|2835.01|2835.01|2835.01|2834.98|2834.98|0
1634287920000|2021-10-15 08:52:00|2834.71|2834.71|2834.79|2834.79|2834.79|2834.79|2834.71|2834.71|0
1634287950000|2021-10-15 08:52:30|2834.72|2834.72|2834.52|2834.52|2834.72|2834.72|2834.52|2834.52|0
1634287980000|2021-10-15 08:53:00|2834.67|2834.67|2834.88|2834.88|2834.88|2834.88|2834.67|2834.67|0
1634287990000|2021-10-15 08:53:10|2834.75|2834.75|2834.79|2834.79|2834.79|2834.79|2834.75|2834.75|0
1634288010000|2021-10-15 08:53:30|2834.73|2834.73|2834.73|2834.73|2834.73|2834.73|2834.73|2834.73|0
1634288030000|2021-10-15 08:53:50|2834.64|2834.64|2834.62|2834.62|2834.64|2834.64|2834.62|2834.62|0
1634288040000|2021-10-15 08:54:00|2834.5|2834.5|2834.19|2834.19|2834.5|2834.5|2834.19|2834.19|0
1634288050000|2021-10-15 08:54:10|2834.39|2834.39|2834.11|2834.11|2834.39|2834.39|2834.11|2834.11|0
1634288060000|2021-10-15 08:54:20|2834.18|2834.18|2834.27|2834.27|2834.46|2834.46|2834.18|2834.18|0
1634288070000|2021-10-15 08:54:30|2834.21|2834.21|2834.11|2834.11|2834.21|2834.21|2834.11|2834.11|0
1634288080000|2021-10-15 08:54:40|2834.23|2834.23|2834.23|2834.23|2834.23|2834.23|2834.23|2834.23|0
1634288090000|2021-10-15 08:54:50|2834.17|2834.17|2833.96|2833.96|2834.17|2834.17|2833.96|2833.96|0
1634288100000|2021-10-15 08:55:00|2833.7|2833.7|2833.41|2833.41|2833.7|2833.7|2833.41|2833.41|0
1634288110000|2021-10-15 08:55:10|2833.52|2833.52|2833.58|2833.58|2833.58|2833.58|2833.52|2833.52|0
1634288120000|2021-10-15 08:55:20|2833.69|2833.69|2834.16|2834.16|2834.16|2834.16|2833.69|2833.69|0
1634288130000|2021-10-15 08:55:30|2834.08|2834.08|2834.08|2834.08|2834.08|2834.08|2834.08|2834.08|0
1634288140000|2021-10-15 08:55:40|2834.2|2834.2|2834.2|2834.2|2834.2|2834.2|2834.2|2834.2|0
1634288160000|2021-10-15 08:56:00|2834.07|2834.07|2834.07|2834.07|2834.07|2834.07|2834.07|2834.07|0
1634288170000|2021-10-15 08:56:10|2834.22|2834.22|2834.36|2834.36|2834.36|2834.36|2834.22|2834.22|0
1634288180000|2021-10-15 08:56:20|2834.49|2834.49|2834.49|2834.49|2834.49|2834.49|2834.49|2834.49|0
1634288190000|2021-10-15 08:56:30|2834.36|2834.36|2834.36|2834.36|2834.36|2834.36|2834.36|2834.36|0
1634288200000|2021-10-15 08:56:40|2834.33|2834.33|2834.51|2834.51|2834.51|2834.51|2834.33|2834.33|0
1634288220000|2021-10-15 08:57:00|2834.45|2834.45|2834.45|2834.45|2834.45|2834.45|2834.45|2834.45|0
1634288240000|2021-10-15 08:57:20|2834.59|2834.59|2834.55|2834.55|2834.59|2834.59|2834.45|2834.45|0
1634288250000|2021-10-15 08:57:30|2834.5|2834.5|2834.55|2834.55|2834.55|2834.55|2834.5|2834.5|0
1634288270000|2021-10-15 08:57:50|2834.49|2834.49|2834.42|2834.42|2834.49|2834.49|2834.29|2834.29|0
1634288290000|2021-10-15 08:58:10|2834.36|2834.36|2834.29|2834.29|2834.36|2834.36|2834.29|2834.29|0
1634288300000|2021-10-15 08:58:20|2834.23|2834.23|2834.19|2834.19|2834.29|2834.29|2834.19|2834.19|0
1634288310000|2021-10-15 08:58:30|2834.09|2834.09|2834.65|2834.65|2834.65|2834.65|2834.09|2834.09|0
1634288320000|2021-10-15 08:58:40|2834.71|2834.71|2834.85|2834.85|2834.85|2834.85|2834.71|2834.71|0
1634288330000|2021-10-15 08:58:50|2834.54|2834.54|2834.41|2834.41|2834.54|2834.54|2834.41|2834.41|0
1634288340000|2021-10-15 08:59:00|2834.47|2834.47|2834.54|2834.54|2834.54|2834.54|2834.47|2834.47|0
1634288360000|2021-10-15 08:59:20|2834.31|2834.31|2834.14|2834.14|2834.31|2834.31|2834.14|2834.14|0
1634288370000|2021-10-15 08:59:30|2834.31|2834.31|2834.26|2834.26|2834.31|2834.31|2834.26|2834.26|0
1634288420000|2021-10-15 09:00:20|2834.39|2834.39|2834.29|2834.29|2834.39|2834.39|2834.29|2834.29|0
1634288440000|2021-10-15 09:00:40|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|0
1634288470000|2021-10-15 09:01:10|2834.15|2834.15|2834.09|2834.09|2834.15|2834.15|2834.09|2834.09|0
1634288490000|2021-10-15 09:01:30|2834.14|2834.14|2834.14|2834.14|2834.14|2834.14|2834.14|2834.14|0
1634288540000|2021-10-15 09:02:20|2834.09|2834.09|2834.14|2834.14|2834.14|2834.14|2834.09|2834.09|0
1634288550000|2021-10-15 09:02:30|2834.29|2834.29|2834.29|2834.29|2834.29|2834.29|2834.29|2834.29|0
1634288580000|2021-10-15 09:03:00|2834.15|2834.15|2834.2|2834.2|2834.44|2834.44|2834.15|2834.15|0
1634288590000|2021-10-15 09:03:10|2834.1|2834.1|2833.98|2833.98|2834.1|2834.1|2833.98|2833.98|0
1634288600000|2021-10-15 09:03:20|2833.92|2833.92|2833.63|2833.63|2833.92|2833.92|2833.63|2833.63|0
1634288620000|2021-10-15 09:03:40|2833.56|2833.56|2833.3|2833.3|2833.56|2833.56|2833.3|2833.3|0
1634288630000|2021-10-15 09:03:50|2833.2|2833.2|2833.04|2833.04|2833.2|2833.2|2832.91|2832.91|0
1634288640000|2021-10-15 09:04:00|2832.71|2832.71|2832.71|2832.71|2832.71|2832.71|2832.71|2832.71|0
1634288650000|2021-10-15 09:04:10|2832.66|2832.66|2832.66|2832.66|2832.66|2832.66|2832.66|2832.66|0
1634288660000|2021-10-15 09:04:20|2832.59|2832.59|2832.59|2832.59|2832.59|2832.59|2832.59|2832.59|0
1634288670000|2021-10-15 09:04:30|2832.49|2832.49|2832.73|2832.73|2832.73|2832.73|2832.49|2832.49|0
1634288680000|2021-10-15 09:04:40|2832.63|2832.63|2832.63|2832.63|2832.63|2832.63|2832.63|2832.63|0
1634288690000|2021-10-15 09:04:50|2832.42|2832.42|2832.37|2832.37|2832.42|2832.42|2832.37|2832.37|0
1634288700000|2021-10-15 09:05:00|2832.25|2832.25|2832.32|2832.32|2832.32|2832.32|2832.25|2832.25|0
1634288710000|2021-10-15 09:05:10|2832.22|2832.22|2832.35|2832.35|2832.35|2832.35|2832.22|2832.22|0
1634288720000|2021-10-15 09:05:20|2832.48|2832.48|2832.55|2832.55|2832.6|2832.6|2832.48|2832.48|0
1634288730000|2021-10-15 09:05:30|2832.49|2832.49|2831.89|2831.89|2832.49|2832.49|2831.89|2831.89|0
1634288740000|2021-10-15 09:05:40|2831.86|2831.86|2831.72|2831.72|2831.96|2831.96|2831.72|2831.72|0
1634288750000|2021-10-15 09:05:50|2831.87|2831.87|2832.01|2832.01|2832.01|2832.01|2831.87|2831.87|0
1634288760000|2021-10-15 09:06:00|2831.87|2831.87|2831.15|2831.15|2831.87|2831.87|2831.15|2831.15|0
1634288770000|2021-10-15 09:06:10|2831.11|2831.11|2831.06|2831.06|2831.11|2831.11|2831.06|2831.06|0
1634288780000|2021-10-15 09:06:20|2830.93|2830.93|2830.83|2830.83|2830.93|2830.93|2830.83|2830.83|0
1634288800000|2021-10-15 09:06:40|2830.54|2830.54|2830.54|2830.54|2830.54|2830.54|2830.54|2830.54|0
1634288810000|2021-10-15 09:06:50|2830.37|2830.37|2830.37|2830.37|2830.37|2830.37|2830.37|2830.37|0
1634288820000|2021-10-15 09:07:00|2830.42|2830.42|2830.37|2830.37|2830.42|2830.42|2830.33|2830.33|0
1634288830000|2021-10-15 09:07:10|2830.25|2830.25|2830.15|2830.15|2830.25|2830.25|2830.15|2830.15|0
1634288840000|2021-10-15 09:07:20|2830.19|2830.19|2830.5|2830.5|2830.5|2830.5|2830.19|2830.19|0
1634288850000|2021-10-15 09:07:30|2830.36|2830.36|2829.76|2829.76|2830.36|2830.36|2829.7|2829.7|0
1634288860000|2021-10-15 09:07:40|2829.64|2829.64|2829.64|2829.64|2829.64|2829.64|2829.64|2829.64|0
1634288880000|2021-10-15 09:08:00|2829.84|2829.84|2829.84|2829.84|2829.84|2829.84|2829.84|2829.84|0
1634288890000|2021-10-15 09:08:10|2829.54|2829.54|2829.54|2829.54|2829.54|2829.54|2829.54|2829.54|0
1634288910000|2021-10-15 09:08:30|2829.41|2829.41|2829.4|2829.4|2829.41|2829.41|2829.4|2829.4|0
1634288920000|2021-10-15 09:08:40|2829.46|2829.46|2829.77|2829.77|2829.77|2829.77|2829.46|2829.46|0
1634288940000|2021-10-15 09:09:00|2829.84|2829.84|2829.84|2829.84|2829.84|2829.84|2829.84|2829.84|0
1634288960000|2021-10-15 09:09:20|2829.96|2829.96|2830.06|2830.06|2830.06|2830.06|2829.96|2829.96|0
1634288970000|2021-10-15 09:09:30|2830.01|2830.01|2830.23|2830.23|2830.23|2830.23|2830.01|2830.01|0
1634289000000|2021-10-15 09:10:00|2830.29|2830.29|2830.29|2830.29|2830.29|2830.29|2830.29|2830.29|0
1634289040000|2021-10-15 09:10:40|2829.97|2829.97|2829.97|2829.97|2829.97|2829.97|2829.97|2829.97|0
1634289080000|2021-10-15 09:11:20|2830.03|2830.03|2829.97|2829.97|2830.03|2830.03|2829.97|2829.97|0
1634289090000|2021-10-15 09:11:30|2829.89|2829.89|2829.83|2829.83|2829.89|2829.89|2829.83|2829.83|0
1634289210000|2021-10-15 09:13:30|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|0
1634289220000|2021-10-15 09:13:40|2830.05|2830.05|2830.23|2830.23|2830.23|2830.23|2830.05|2830.05|0
1634289270000|2021-10-15 09:14:30|2830.29|2830.29|2830.29|2830.29|2830.29|2830.29|2830.29|2830.29|0
1634289280000|2021-10-15 09:14:40|2830.39|2830.39|2830.5|2830.5|2830.5|2830.5|2830.39|2830.39|0
1634289300000|2021-10-15 09:15:00|2830.57|2830.57|2830.86|2830.86|2831.57|2831.57|2830.57|2830.57|0
1634289310000|2021-10-15 09:15:10|2831|2831|2832.02|2832.02|2832.02|2832.02|2829.98|2829.98|0
1634289320000|2021-10-15 09:15:20|2831.89|2831.89|2831.06|2831.06|2831.95|2831.95|2830.83|2830.83|0
1634289330000|2021-10-15 09:15:30|2830.94|2830.94|2831.73|2831.73|2831.73|2831.73|2830.94|2830.94|0
1634289340000|2021-10-15 09:15:40|2831.62|2831.62|2831.62|2831.62|2831.62|2831.62|2831.62|2831.62|0
1634289350000|2021-10-15 09:15:50|2831.72|2831.72|2831.72|2831.72|2831.72|2831.72|2831.72|2831.72|0
1634289360000|2021-10-15 09:16:00|2831.84|2831.84|2831.7|2831.7|2831.84|2831.84|2831.7|2831.7|0
1634289370000|2021-10-15 09:16:10|2831.99|2831.99|2831.85|2831.85|2831.99|2831.99|2831.7|2831.7|0
1634289380000|2021-10-15 09:16:20|2831.98|2831.98|2832.35|2832.35|2832.35|2832.35|2831.98|2831.98|0
1634289390000|2021-10-15 09:16:30|2832.6|2832.6|2833.28|2833.28|2833.28|2833.28|2832.6|2832.6|0
1634289400000|2021-10-15 09:16:40|2833.35|2833.35|2833.36|2833.36|2833.36|2833.36|2833.35|2833.35|0
1634289420000|2021-10-15 09:17:00|2833.22|2833.22|2833.29|2833.29|2833.29|2833.29|2833.22|2833.22|0
1634289430000|2021-10-15 09:17:10|2833.22|2833.22|2833.5|2833.5|2833.5|2833.5|2833.18|2833.18|0
1634289440000|2021-10-15 09:17:20|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|0
1634289450000|2021-10-15 09:17:30|2833.46|2833.46|2833.66|2833.66|2833.66|2833.66|2833.46|2833.46|0
1634289480000|2021-10-15 09:18:00|2833.6|2833.6|2833.16|2833.16|2833.6|2833.6|2833.16|2833.16|0
1634289490000|2021-10-15 09:18:10|2833.23|2833.23|2833.23|2833.23|2833.23|2833.23|2833.23|2833.23|0
1634289500000|2021-10-15 09:18:20|2833.29|2833.29|2833.23|2833.23|2833.29|2833.29|2833.23|2833.23|0
1634289510000|2021-10-15 09:18:30|2832.92|2832.92|2832.92|2832.92|2832.92|2832.92|2832.92|2832.92|0
1634289530000|2021-10-15 09:18:50|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|0
1634289550000|2021-10-15 09:19:10|2832.72|2832.72|2832.72|2832.72|2832.72|2832.72|2832.72|2832.72|0
1634289570000|2021-10-15 09:19:30|2832.59|2832.59|2832.59|2832.59|2832.59|2832.59|2832.59|2832.59|0
1634289580000|2021-10-15 09:19:40|2832.29|2832.29|2832.29|2832.29|2832.29|2832.29|2832.29|2832.29|0
1634289600000|2021-10-15 09:20:00|2832.23|2832.23|2832.29|2832.29|2832.29|2832.29|2832.23|2832.23|0
1634289610000|2021-10-15 09:20:10|2832.44|2832.44|2832.89|2832.89|2832.89|2832.89|2832.44|2832.44|0
1634289620000|2021-10-15 09:20:20|2833.03|2833.03|2832.91|2832.91|2833.03|2833.03|2832.91|2832.91|0
1634289640000|2021-10-15 09:20:40|2832.95|2832.95|2832.95|2832.95|2832.95|2832.95|2832.95|2832.95|0
1634289650000|2021-10-15 09:20:50|2833.1|2833.1|2833.17|2833.17|2833.17|2833.17|2833.1|2833.1|0
1634289660000|2021-10-15 09:21:00|2833.3|2833.3|2833.55|2833.55|2833.55|2833.55|2833.3|2833.3|0
1634289670000|2021-10-15 09:21:10|2833.28|2833.28|2833.28|2833.28|2833.28|2833.28|2833.28|2833.28|0
1634289680000|2021-10-15 09:21:20|2833.45|2833.45|2833.45|2833.45|2833.45|2833.45|2833.45|2833.45|0
1634289690000|2021-10-15 09:21:30|2833.6|2833.6|2833.6|2833.6|2833.6|2833.6|2833.6|2833.6|0
1634289700000|2021-10-15 09:21:40|2833.45|2833.45|2833.45|2833.45|2833.45|2833.45|2833.45|2833.45|0
1634289710000|2021-10-15 09:21:50|2833.3|2833.3|2832.88|2832.88|2833.3|2833.3|2832.88|2832.88|0
1634289720000|2021-10-15 09:22:00|2832.82|2832.82|2832.82|2832.82|2832.82|2832.82|2832.82|2832.82|0
1634289750000|2021-10-15 09:22:30|2832.76|2832.76|2832.64|2832.64|2832.76|2832.76|2832.64|2832.64|0
1634289760000|2021-10-15 09:22:40|2832.51|2832.51|2832.51|2832.51|2832.51|2832.51|2832.51|2832.51|0
1634289770000|2021-10-15 09:22:50|2832.44|2832.44|2831.67|2831.67|2832.44|2832.44|2831.67|2831.67|0
1634289810000|2021-10-15 09:23:30|2831.84|2831.84|2832.01|2832.01|2832.01|2832.01|2831.84|2831.84|0
1634289820000|2021-10-15 09:23:40|2831.97|2831.97|2832.1|2832.1|2832.1|2832.1|2831.97|2831.97|0
1634289830000|2021-10-15 09:23:50|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|0
1634289840000|2021-10-15 09:24:00|2832.24|2832.24|2832.24|2832.24|2832.24|2832.24|2832.24|2832.24|0
1634289850000|2021-10-15 09:24:10|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|0
1634289870000|2021-10-15 09:24:30|2832.07|2832.07|2831.83|2831.83|2832.07|2832.07|2831.83|2831.83|0
1634289880000|2021-10-15 09:24:40|2831.88|2831.88|2831.95|2831.95|2831.95|2831.95|2831.88|2831.88|0
1634289900000|2021-10-15 09:25:00|2831.87|2831.87|2831.42|2831.42|2831.87|2831.87|2831.42|2831.42|0
1634289910000|2021-10-15 09:25:10|2832.01|2832.01|2831.73|2831.73|2832.01|2832.01|2831.73|2831.73|0
1634289920000|2021-10-15 09:25:20|2831.89|2831.89|2831.5|2831.5|2831.89|2831.89|2831.5|2831.5|0
1634289930000|2021-10-15 09:25:30|2831.64|2831.64|2831.59|2831.59|2831.64|2831.64|2831.59|2831.59|0
1634289940000|2021-10-15 09:25:40|2831.55|2831.55|2831.55|2831.55|2831.55|2831.55|2831.55|2831.55|0
1634289950000|2021-10-15 09:25:50|2831.41|2831.41|2831.41|2831.41|2831.41|2831.41|2831.41|2831.41|0
1634289960000|2021-10-15 09:26:00|2831.51|2831.51|2831.51|2831.51|2831.51|2831.51|2831.51|2831.51|0
1634289980000|2021-10-15 09:26:20|2831.65|2831.65|2831.65|2831.65|2831.65|2831.65|2831.65|2831.65|0
1634289990000|2021-10-15 09:26:30|2831.25|2831.25|2831.02|2831.02|2831.25|2831.25|2830.9|2830.9|0
1634290000000|2021-10-15 09:26:40|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|0
1634290020000|2021-10-15 09:27:00|2830.85|2830.85|2830.68|2830.68|2830.85|2830.85|2830.65|2830.65|0
1634290030000|2021-10-15 09:27:10|2830.82|2830.82|2830.88|2830.88|2830.88|2830.88|2830.82|2830.82|0
1634290050000|2021-10-15 09:27:30|2830.98|2830.98|2830.93|2830.93|2830.98|2830.98|2830.93|2830.93|0
1634290090000|2021-10-15 09:28:10|2830.99|2830.99|2830.99|2830.99|2830.99|2830.99|2830.99|2830.99|0
1634290100000|2021-10-15 09:28:20|2831.43|2831.43|2831.08|2831.08|2831.43|2831.43|2831.08|2831.08|0
1634290110000|2021-10-15 09:28:30|2830.64|2830.64|2830.64|2830.64|2830.64|2830.64|2830.64|2830.64|0
1634290120000|2021-10-15 09:28:40|2830.7|2830.7|2830.57|2830.57|2830.7|2830.7|2830.57|2830.57|0
1634290130000|2021-10-15 09:28:50|2830.62|2830.62|2831.06|2831.06|2831.06|2831.06|2830.62|2830.62|0
1634290140000|2021-10-15 09:29:00|2831.1|2831.1|2831.16|2831.16|2831.16|2831.16|2831.1|2831.1|0
1634290150000|2021-10-15 09:29:10|2831.28|2831.28|2831.22|2831.22|2831.28|2831.28|2831.22|2831.22|0
1634290190000|2021-10-15 09:29:50|2831.07|2831.07|2831.11|2831.11|2831.11|2831.11|2831.07|2831.07|0
1634290200000|2021-10-15 09:30:00|2831.23|2831.23|2831.23|2831.23|2831.23|2831.23|2831.23|2831.23|0
1634290210000|2021-10-15 09:30:10|2831.37|2831.37|2831.37|2831.37|2831.37|2831.37|2831.37|2831.37|0
1634290220000|2021-10-15 09:30:20|2831.27|2831.27|2830.83|2830.83|2831.27|2831.27|2830.83|2830.83|0
1634290230000|2021-10-15 09:30:30|2830.78|2830.78|2830.78|2830.78|2830.78|2830.78|2830.78|2830.78|0
1634290240000|2021-10-15 09:30:40|2830.48|2830.48|2830.57|2830.57|2830.57|2830.57|2830.42|2830.42|0
1634290250000|2021-10-15 09:30:50|2830.5|2830.5|2830.5|2830.5|2830.5|2830.5|2830.5|2830.5|0
1634290260000|2021-10-15 09:31:00|2830.45|2830.45|2830.45|2830.45|2830.45|2830.45|2830.45|2830.45|0
1634290280000|2021-10-15 09:31:20|2830.58|2830.58|2830.58|2830.58|2830.58|2830.58|2830.58|2830.58|0
1634290340000|2021-10-15 09:32:20|2830.87|2830.87|2831|2831|2831|2831|2830.87|2830.87|0
1634290350000|2021-10-15 09:32:30|2831.11|2831.11|2830.99|2830.99|2831.11|2831.11|2830.88|2830.88|0
1634290370000|2021-10-15 09:32:50|2830.93|2830.93|2830.93|2830.93|2830.93|2830.93|2830.93|2830.93|0
1634290390000|2021-10-15 09:33:10|2830.8|2830.8|2830.8|2830.8|2830.8|2830.8|2830.8|2830.8|0
1634290400000|2021-10-15 09:33:20|2830.76|2830.76|2830.76|2830.76|2830.76|2830.76|2830.76|2830.76|0
1634290410000|2021-10-15 09:33:30|2830.71|2830.71|2830.71|2830.71|2830.71|2830.71|2830.71|2830.71|0
1634290420000|2021-10-15 09:33:40|2830.77|2830.77|2830.65|2830.65|2830.77|2830.77|2830.65|2830.65|0
1634290430000|2021-10-15 09:33:50|2830.9|2830.9|2830.6|2830.6|2830.9|2830.9|2830.6|2830.6|0
1634290440000|2021-10-15 09:34:00|2830.48|2830.48|2830.6|2830.6|2830.6|2830.6|2830.48|2830.48|0
1634290450000|2021-10-15 09:34:10|2830.74|2830.74|2830.74|2830.74|2830.74|2830.74|2830.74|2830.74|0
1634290460000|2021-10-15 09:34:20|2830.78|2830.78|2830.78|2830.78|2830.78|2830.78|2830.78|2830.78|0
1634290470000|2021-10-15 09:34:30|2830.65|2830.65|2830.4|2830.4|2830.65|2830.65|2830.4|2830.4|0
1634290490000|2021-10-15 09:34:50|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|0
1634290500000|2021-10-15 09:35:00|2830.32|2830.32|2830.13|2830.13|2830.32|2830.32|2830.13|2830.13|0
1634290510000|2021-10-15 09:35:10|2830.07|2830.07|2830.22|2830.22|2830.22|2830.22|2830.07|2830.07|0
1634290560000|2021-10-15 09:36:00|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|0
1634290580000|2021-10-15 09:36:20|2830.22|2830.22|2830.22|2830.22|2830.22|2830.22|2830.22|2830.22|0
1634290600000|2021-10-15 09:36:40|2830.27|2830.27|2830.13|2830.13|2830.27|2830.27|2830.13|2830.13|0
1634290610000|2021-10-15 09:36:50|2830.17|2830.17|2830.28|2830.28|2830.28|2830.28|2830.17|2830.17|0
1634290620000|2021-10-15 09:37:00|2830.39|2830.39|2831.4|2831.4|2831.4|2831.4|2830.39|2830.39|0
1634290630000|2021-10-15 09:37:10|2831.45|2831.45|2831.85|2831.85|2831.85|2831.85|2831.45|2831.45|0
1634290640000|2021-10-15 09:37:20|2831.91|2831.91|2832.12|2832.12|2832.12|2832.12|2831.87|2831.87|0
1634290650000|2021-10-15 09:37:30|2832.26|2832.26|2832.66|2832.66|2832.66|2832.66|2832.26|2832.26|0
1634290660000|2021-10-15 09:37:40|2832.72|2832.72|2832.84|2832.84|2832.84|2832.84|2832.72|2832.72|0
1634290670000|2021-10-15 09:37:50|2832.77|2832.77|2832.77|2832.77|2832.77|2832.77|2832.77|2832.77|0
1634290680000|2021-10-15 09:38:00|2832.63|2832.63|2832.63|2832.63|2832.63|2832.63|2832.63|2832.63|0
1634290700000|2021-10-15 09:38:20|2832.48|2832.48|2832.34|2832.34|2832.48|2832.48|2832.34|2832.34|0
1634290730000|2021-10-15 09:38:50|2832.24|2832.24|2832.24|2832.24|2832.24|2832.24|2832.24|2832.24|0
1634290760000|2021-10-15 09:39:20|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|0
1634290790000|2021-10-15 09:39:50|2832.2|2832.2|2832.2|2832.2|2832.2|2832.2|2832.2|2832.2|0
1634290800000|2021-10-15 09:40:00|2832.26|2832.26|2832.4|2832.4|2832.47|2832.47|2832.26|2832.26|0
1634290810000|2021-10-15 09:40:10|2832.45|2832.45|2832.4|2832.4|2832.45|2832.45|2832.4|2832.4|0
1634290820000|2021-10-15 09:40:20|2832.45|2832.45|2832.34|2832.34|2832.45|2832.45|2832.34|2832.34|0
1634290830000|2021-10-15 09:40:30|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|0
1634290840000|2021-10-15 09:40:40|2832.52|2832.52|2832.52|2832.52|2832.52|2832.52|2832.52|2832.52|0
1634290850000|2021-10-15 09:40:50|2832.66|2832.66|2832.66|2832.66|2832.66|2832.66|2832.66|2832.66|0
1634290880000|2021-10-15 09:41:20|2832.76|2832.76|2832.76|2832.76|2832.76|2832.76|2832.76|2832.76|0
1634290890000|2021-10-15 09:41:30|2832.71|2832.71|2833.25|2833.25|2833.25|2833.25|2832.71|2832.71|0
1634290900000|2021-10-15 09:41:40|2833.37|2833.37|2833.37|2833.37|2833.37|2833.37|2833.37|2833.37|0
1634290920000|2021-10-15 09:42:00|2833.44|2833.44|2833.42|2833.42|2833.57|2833.57|2833.42|2833.42|0
1634290940000|2021-10-15 09:42:20|2833.36|2833.36|2833.36|2833.36|2833.36|2833.36|2833.36|2833.36|0
1634290960000|2021-10-15 09:42:40|2832.99|2832.99|2832.74|2832.74|2832.99|2832.99|2832.74|2832.74|0
1634290970000|2021-10-15 09:42:50|2832.64|2832.64|2832.94|2832.94|2832.94|2832.94|2832.64|2832.64|0
1634290980000|2021-10-15 09:43:00|2832.74|2832.74|2832.88|2832.88|2832.98|2832.98|2832.74|2832.74|0
1634290990000|2021-10-15 09:43:10|2832.92|2832.92|2832.92|2832.92|2832.92|2832.92|2832.92|2832.92|0
1634291000000|2021-10-15 09:43:20|2832.99|2832.99|2832.99|2832.99|2832.99|2832.99|2832.99|2832.99|0
1634291020000|2021-10-15 09:43:40|2832.87|2832.87|2832.87|2832.87|2832.87|2832.87|2832.75|2832.75|0
1634291040000|2021-10-15 09:44:00|2833.01|2833.01|2833.01|2833.01|2833.01|2833.01|2833.01|2833.01|0
1634291050000|2021-10-15 09:44:10|2832.91|2832.91|2832.91|2832.91|2832.91|2832.91|2832.91|2832.91|0
1634291060000|2021-10-15 09:44:20|2833.03|2833.03|2833.15|2833.15|2833.15|2833.15|2833.03|2833.03|0
1634291070000|2021-10-15 09:44:30|2833.22|2833.22|2833.22|2833.22|2833.22|2833.22|2833.22|2833.22|0
1634291110000|2021-10-15 09:45:10|2833.16|2833.16|2833.16|2833.16|2833.16|2833.16|2833.16|2833.16|0
1634291120000|2021-10-15 09:45:20|2833.36|2833.36|2833.36|2833.36|2833.36|2833.36|2833.36|2833.36|0
1634291150000|2021-10-15 09:45:50|2833.62|2833.62|2833.62|2833.62|2833.62|2833.62|2833.62|2833.62|0
1634291160000|2021-10-15 09:46:00|2833.49|2833.49|2833.58|2833.58|2833.69|2833.69|2833.49|2833.49|0
1634291180000|2021-10-15 09:46:20|2833.66|2833.66|2833.53|2833.53|2833.66|2833.66|2833.53|2833.53|0
1634291200000|2021-10-15 09:46:40|2833.73|2833.73|2833.73|2833.73|2833.73|2833.73|2833.73|2833.73|0
1634291230000|2021-10-15 09:47:10|2833.59|2833.59|2833.59|2833.59|2833.59|2833.59|2833.59|2833.59|0
1634291240000|2021-10-15 09:47:20|2833.71|2833.71|2833.82|2833.82|2833.82|2833.82|2833.71|2833.71|0
1634291250000|2021-10-15 09:47:30|2833.89|2833.89|2833.93|2833.93|2833.93|2833.93|2833.89|2833.89|0
1634291260000|2021-10-15 09:47:40|2833.81|2833.81|2833.87|2833.87|2833.87|2833.87|2833.81|2833.81|0
1634291270000|2021-10-15 09:47:50|2834.02|2834.02|2834.02|2834.02|2834.02|2834.02|2834.02|2834.02|0
1634291280000|2021-10-15 09:48:00|2834.13|2834.13|2834.25|2834.25|2834.25|2834.25|2834.13|2834.13|0
1634291290000|2021-10-15 09:48:10|2834.31|2834.31|2834.6|2834.6|2834.6|2834.6|2834.31|2834.31|0
1634291310000|2021-10-15 09:48:30|2834.67|2834.67|2834.67|2834.67|2834.67|2834.67|2834.67|2834.67|0
1634291340000|2021-10-15 09:49:00|2834.87|2834.87|2834.99|2834.99|2834.99|2834.99|2834.87|2834.87|0
1634291360000|2021-10-15 09:49:20|2835.05|2835.05|2835.05|2835.05|2835.05|2835.05|2835.05|2835.05|0
1634291380000|2021-10-15 09:49:40|2834.9|2834.9|2834.79|2834.79|2834.9|2834.9|2834.79|2834.79|0
1634291390000|2021-10-15 09:49:50|2834.68|2834.68|2834.68|2834.68|2834.68|2834.68|2834.68|2834.68|0
1634291400000|2021-10-15 09:50:00|2834.83|2834.83|2834.89|2834.89|2834.89|2834.89|2834.83|2834.83|0
1634291410000|2021-10-15 09:50:10|2834.77|2834.77|2835.04|2835.04|2835.04|2835.04|2834.77|2834.77|0
1634291420000|2021-10-15 09:50:20|2834.92|2834.92|2834.92|2834.92|2834.92|2834.92|2834.92|2834.92|0
1634291460000|2021-10-15 09:51:00|2834.98|2834.98|2834.98|2834.98|2834.98|2834.98|2834.98|2834.98|0
1634291470000|2021-10-15 09:51:10|2835.1|2835.1|2835.3|2835.3|2835.3|2835.3|2835.1|2835.1|0
1634291480000|2021-10-15 09:51:20|2835.24|2835.24|2835.24|2835.24|2835.24|2835.24|2835.24|2835.24|0
1634291490000|2021-10-15 09:51:30|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|0
1634291500000|2021-10-15 09:51:40|2834.98|2834.98|2835.04|2835.04|2835.04|2835.04|2834.91|2834.91|0
1634291510000|2021-10-15 09:51:50|2834.69|2834.69|2834.67|2834.67|2834.72|2834.72|2834.67|2834.67|0
1634291520000|2021-10-15 09:52:00|2834.72|2834.72|2834.72|2834.72|2834.72|2834.72|2834.72|2834.72|0
1634291530000|2021-10-15 09:52:10|2834.62|2834.62|2834.61|2834.61|2834.62|2834.62|2834.61|2834.61|0
1634291540000|2021-10-15 09:52:20|2834.48|2834.48|2834.48|2834.48|2834.48|2834.48|2834.48|2834.48|0
1634291560000|2021-10-15 09:52:40|2834.55|2834.55|2834.64|2834.64|2834.71|2834.71|2834.45|2834.45|0
1634291570000|2021-10-15 09:52:50|2834.58|2834.58|2834.68|2834.68|2834.68|2834.68|2834.58|2834.58|0
1634291590000|2021-10-15 09:53:10|2834.48|2834.48|2834.48|2834.48|2834.48|2834.48|2834.48|2834.48|0
1634291600000|2021-10-15 09:53:20|2834.42|2834.42|2834.3|2834.3|2834.42|2834.42|2834.3|2834.3|0
1634291610000|2021-10-15 09:53:30|2833.86|2833.86|2833.86|2833.86|2833.86|2833.86|2833.86|2833.86|0
1634291640000|2021-10-15 09:54:00|2833.57|2833.57|2833.44|2833.44|2833.57|2833.57|2833.44|2833.44|0
1634291650000|2021-10-15 09:54:10|2833.38|2833.38|2833.38|2833.38|2833.38|2833.38|2833.38|2833.38|0
1634291700000|2021-10-15 09:55:00|2833.44|2833.44|2833.42|2833.42|2833.57|2833.57|2833.42|2833.42|0
1634291730000|2021-10-15 09:55:30|2833.31|2833.31|2833.4|2833.4|2833.4|2833.4|2833.1|2833.1|0
1634291740000|2021-10-15 09:55:40|2833.25|2833.25|2833.4|2833.4|2833.4|2833.4|2833.25|2833.25|0
1634291750000|2021-10-15 09:55:50|2833.31|2833.31|2833.24|2833.24|2833.31|2833.31|2833.24|2833.24|0
1634291760000|2021-10-15 09:56:00|2833.37|2833.37|2833.05|2833.05|2833.37|2833.37|2832.99|2832.99|0
1634291770000|2021-10-15 09:56:10|2833.18|2833.18|2833.32|2833.32|2833.32|2833.32|2833.18|2833.18|0
1634291790000|2021-10-15 09:56:30|2833.38|2833.38|2833.38|2833.38|2833.45|2833.45|2833.38|2833.38|0
1634291800000|2021-10-15 09:56:40|2833.26|2833.26|2833.19|2833.19|2833.26|2833.26|2833.19|2833.19|0
1634291810000|2021-10-15 09:56:50|2833.16|2833.16|2833.16|2833.16|2833.16|2833.16|2833.16|2833.16|0
1634291820000|2021-10-15 09:57:00|2833.23|2833.23|2833.26|2833.26|2833.26|2833.26|2833.19|2833.19|0
1634291830000|2021-10-15 09:57:10|2833.33|2833.33|2834.14|2834.14|2834.14|2834.14|2833.33|2833.33|0
1634291840000|2021-10-15 09:57:20|2834.18|2834.18|2834.43|2834.43|2834.43|2834.43|2834.18|2834.18|0
1634291850000|2021-10-15 09:57:30|2834.6|2834.6|2834.6|2834.6|2834.6|2834.6|2834.6|2834.6|0
1634291860000|2021-10-15 09:57:40|2834.72|2834.72|2834.78|2834.78|2834.78|2834.78|2834.65|2834.65|0
1634291870000|2021-10-15 09:57:50|2834.8|2834.8|2834.8|2834.8|2834.8|2834.8|2834.8|2834.8|0
1634291880000|2021-10-15 09:58:00|2834.4|2834.4|2834.4|2834.4|2834.4|2834.4|2834.4|2834.4|0
1634291890000|2021-10-15 09:58:10|2834.27|2834.27|2834.46|2834.46|2834.46|2834.46|2834.27|2834.27|0
1634291920000|2021-10-15 09:58:40|2834.34|2834.34|2834.3|2834.3|2834.34|2834.34|2834.3|2834.3|0
1634291930000|2021-10-15 09:58:50|2834.17|2834.17|2834.17|2834.17|2834.17|2834.17|2834.17|2834.17|0
1634291940000|2021-10-15 09:59:00|2834.3|2834.3|2834.09|2834.09|2834.3|2834.3|2834.09|2834.09|0
1634291950000|2021-10-15 09:59:10|2833.95|2833.95|2833.74|2833.74|2833.95|2833.95|2833.74|2833.74|0
1634291970000|2021-10-15 09:59:30|2833.67|2833.67|2833.54|2833.54|2833.67|2833.67|2833.54|2833.54|0
1634291980000|2021-10-15 09:59:40|2833.48|2833.48|2833.34|2833.34|2833.48|2833.48|2833.34|2833.34|0
1634291990000|2021-10-15 09:59:50|2833.22|2833.22|2833.16|2833.16|2833.22|2833.22|2833.16|2833.16|0
1634292000000|2021-10-15 10:00:00|2833.06|2833.06|2832.82|2832.82|2833.06|2833.06|2832.82|2832.82|0
1634292030000|2021-10-15 10:00:30|2832.75|2832.75|2832.75|2832.75|2832.75|2832.75|2832.75|2832.75|0
1634292040000|2021-10-15 10:00:40|2832.46|2832.46|2832.42|2832.42|2832.46|2832.46|2832.35|2832.35|0
1634292050000|2021-10-15 10:00:50|2832.23|2832.23|2832.23|2832.23|2832.23|2832.23|2832.23|2832.23|0
1634292060000|2021-10-15 10:01:00|2832.11|2832.11|2832.11|2832.11|2832.11|2832.11|2832.11|2832.11|0
1634292070000|2021-10-15 10:01:10|2832.05|2832.05|2832.05|2832.05|2832.05|2832.05|2832.05|2832.05|0
1634292080000|2021-10-15 10:01:20|2831.91|2831.91|2831.85|2831.85|2831.91|2831.91|2831.85|2831.85|0
1634292110000|2021-10-15 10:01:50|2831.78|2831.78|2831.78|2831.78|2831.78|2831.78|2831.78|2831.78|0
1634292140000|2021-10-15 10:02:20|2831.72|2831.72|2831.45|2831.45|2831.72|2831.72|2831.45|2831.45|0
1634292160000|2021-10-15 10:02:40|2831.4|2831.4|2831.34|2831.34|2831.4|2831.4|2831.34|2831.34|0
1634292170000|2021-10-15 10:02:50|2831.22|2831.22|2831.22|2831.22|2831.22|2831.22|2831.22|2831.22|0
1634292180000|2021-10-15 10:03:00|2831.28|2831.28|2831.28|2831.28|2831.28|2831.28|2831.28|2831.28|0
1634292190000|2021-10-15 10:03:10|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|0
1634292200000|2021-10-15 10:03:20|2831.29|2831.29|2831.24|2831.24|2831.35|2831.35|2831.24|2831.24|0
1634292210000|2021-10-15 10:03:30|2831.09|2831.09|2831.09|2831.09|2831.09|2831.09|2831.09|2831.09|0
1634292240000|2021-10-15 10:04:00|2831.22|2831.22|2831.22|2831.22|2831.22|2831.22|2831.22|2831.22|0
1634292260000|2021-10-15 10:04:20|2831.29|2831.29|2831.35|2831.35|2831.35|2831.35|2831.29|2831.29|0
1634292290000|2021-10-15 10:04:50|2831.5|2831.5|2831.5|2831.5|2831.5|2831.5|2831.5|2831.5|0
1634292310000|2021-10-15 10:05:10|2831.44|2831.44|2831.44|2831.44|2831.44|2831.44|2831.44|2831.44|0
1634292320000|2021-10-15 10:05:20|2831.38|2831.38|2831.38|2831.38|2831.38|2831.38|2831.38|2831.38|0
1634292330000|2021-10-15 10:05:30|2831.32|2831.32|2831.32|2831.32|2831.32|2831.32|2831.32|2831.32|0
1634292340000|2021-10-15 10:05:40|2831.45|2831.45|2831.45|2831.45|2831.45|2831.45|2831.45|2831.45|0
1634292350000|2021-10-15 10:05:50|2831.48|2831.48|2831.52|2831.52|2831.52|2831.52|2831.48|2831.48|0
1634292360000|2021-10-15 10:06:00|2831.65|2831.65|2831.65|2831.65|2831.65|2831.65|2831.65|2831.65|0
1634292370000|2021-10-15 10:06:10|2831.66|2831.66|2831.66|2831.66|2831.66|2831.66|2831.66|2831.66|0
1634292380000|2021-10-15 10:06:20|2831.7|2831.7|2831.63|2831.63|2831.7|2831.7|2831.57|2831.57|0
1634292390000|2021-10-15 10:06:30|2831.92|2831.92|2832.06|2832.06|2832.06|2832.06|2831.92|2831.92|0
1634292440000|2021-10-15 10:07:20|2831.92|2831.92|2831.98|2831.98|2831.98|2831.98|2831.92|2831.92|0
1634292450000|2021-10-15 10:07:30|2831.92|2831.92|2832.2|2832.2|2832.2|2832.2|2831.92|2831.92|0
1634292470000|2021-10-15 10:07:50|2832.04|2832.04|2831.93|2831.93|2832.04|2832.04|2831.93|2831.93|0
1634292480000|2021-10-15 10:08:00|2831.64|2831.64|2831.64|2831.64|2831.64|2831.64|2831.64|2831.64|0
1634292500000|2021-10-15 10:08:20|2831.69|2831.69|2831.69|2831.69|2831.69|2831.69|2831.69|2831.69|0
1634292520000|2021-10-15 10:08:40|2831.58|2831.58|2831.66|2831.66|2831.66|2831.66|2831.51|2831.51|0
1634292580000|2021-10-15 10:09:40|2831.51|2831.51|2831.51|2831.51|2831.51|2831.51|2831.51|2831.51|0
1634292590000|2021-10-15 10:09:50|2831.41|2831.41|2831.46|2831.46|2831.46|2831.46|2831.41|2831.41|0
1634292600000|2021-10-15 10:10:00|2831.5|2831.5|2831.64|2831.64|2831.64|2831.64|2831.5|2831.5|0
1634292610000|2021-10-15 10:10:10|2831.75|2831.75|2832.28|2832.28|2832.28|2832.28|2831.75|2831.75|0
1634292620000|2021-10-15 10:10:20|2832.33|2832.33|2832.41|2832.41|2832.41|2832.41|2832.33|2832.33|0
1634292630000|2021-10-15 10:10:30|2832.44|2832.44|2832.44|2832.44|2832.44|2832.44|2832.44|2832.44|0
1634292640000|2021-10-15 10:10:40|2832.38|2832.38|2832.38|2832.38|2832.38|2832.38|2832.38|2832.38|0
1634292670000|2021-10-15 10:11:10|2832.64|2832.64|2833.09|2833.09|2833.09|2833.09|2832.64|2832.64|0
1634292680000|2021-10-15 10:11:20|2833.21|2833.21|2833.35|2833.35|2833.35|2833.35|2833.21|2833.21|0
1634292700000|2021-10-15 10:11:40|2833.17|2833.17|2832.98|2832.98|2833.29|2833.29|2832.98|2832.98|0
1634292710000|2021-10-15 10:11:50|2832.92|2832.92|2832.92|2832.92|2832.92|2832.92|2832.92|2832.92|0
1634292720000|2021-10-15 10:12:00|2832.63|2832.63|2832.63|2832.63|2832.63|2832.63|2832.63|2832.63|0
1634292740000|2021-10-15 10:12:20|2832.69|2832.69|2832.69|2832.69|2832.69|2832.69|2832.69|2832.69|0
1634292780000|2021-10-15 10:13:00|2832.63|2832.63|2832.46|2832.46|2832.63|2832.63|2832.46|2832.46|0
1634292790000|2021-10-15 10:13:10|2832.42|2832.42|2831.94|2831.94|2832.42|2832.42|2831.94|2831.94|0
1634292810000|2021-10-15 10:13:30|2831.65|2831.65|2831.94|2831.94|2831.94|2831.94|2831.65|2831.65|0
1634292820000|2021-10-15 10:13:40|2832.09|2832.09|2832.16|2832.16|2832.16|2832.16|2832.09|2832.09|0
1634292840000|2021-10-15 10:14:00|2832.3|2832.3|2832.3|2832.3|2832.3|2832.3|2832.3|2832.3|0
1634292850000|2021-10-15 10:14:10|2832.36|2832.36|2832.36|2832.36|2832.36|2832.36|2832.36|2832.36|0
1634292860000|2021-10-15 10:14:20|2832.32|2832.32|2832.28|2832.28|2832.32|2832.32|2832.28|2832.28|0
1634292870000|2021-10-15 10:14:30|2832.43|2832.43|2832.28|2832.28|2832.43|2832.43|2832.28|2832.28|0
1634292880000|2021-10-15 10:14:40|2832.16|2832.16|2832.16|2832.16|2832.16|2832.16|2832.16|2832.16|0
1634292900000|2021-10-15 10:15:00|2832.23|2832.23|2831.99|2831.99|2832.23|2832.23|2831.99|2831.99|0
1634292930000|2021-10-15 10:15:30|2832.14|2832.14|2832.2|2832.2|2832.2|2832.2|2831.99|2831.99|0
1634292950000|2021-10-15 10:15:50|2832.45|2832.45|2832.45|2832.45|2832.45|2832.45|2832.45|2832.45|0
1634292960000|2021-10-15 10:16:00|2832.56|2832.56|2832.58|2832.58|2832.58|2832.58|2832.56|2832.56|0
1634292970000|2021-10-15 10:16:10|2832.71|2832.71|2832.92|2832.92|2832.92|2832.92|2832.71|2832.71|0
1634292980000|2021-10-15 10:16:20|2832.98|2832.98|2832.98|2832.98|2832.98|2832.98|2832.98|2832.98|0
1634292990000|2021-10-15 10:16:30|2832.83|2832.83|2832.83|2832.83|2832.83|2832.83|2832.83|2832.83|0
1634293010000|2021-10-15 10:16:50|2832.72|2832.72|2832.53|2832.53|2832.72|2832.72|2832.53|2832.53|0
1634293020000|2021-10-15 10:17:00|2832.36|2832.36|2832.3|2832.3|2832.36|2832.36|2832.3|2832.3|0
1634293050000|2021-10-15 10:17:30|2832.25|2832.25|2831.82|2831.82|2832.25|2832.25|2831.82|2831.82|0
1634293080000|2021-10-15 10:18:00|2831.76|2831.76|2831.62|2831.62|2831.76|2831.76|2831.62|2831.62|0
1634293090000|2021-10-15 10:18:10|2831.55|2831.55|2831.5|2831.5|2831.55|2831.55|2831.5|2831.5|0
1634293100000|2021-10-15 10:18:20|2831.45|2831.45|2831.45|2831.45|2831.45|2831.45|2831.45|2831.45|0
1634293120000|2021-10-15 10:18:40|2831.41|2831.41|2831.35|2831.35|2831.41|2831.41|2831.35|2831.35|0
1634293140000|2021-10-15 10:19:00|2831.06|2831.06|2830.91|2830.91|2831.06|2831.06|2830.91|2830.91|0
1634293160000|2021-10-15 10:19:20|2830.84|2830.84|2830.67|2830.67|2830.84|2830.84|2830.67|2830.67|0
1634293170000|2021-10-15 10:19:30|2830.6|2830.6|2830.6|2830.6|2830.6|2830.6|2830.6|2830.6|0
1634293190000|2021-10-15 10:19:50|2830.33|2830.33|2830.12|2830.12|2830.33|2830.33|2830.05|2830.05|0
1634293200000|2021-10-15 10:20:00|2830.34|2830.34|2830.34|2830.34|2830.34|2830.34|2830.34|2830.34|0
1634293210000|2021-10-15 10:20:10|2830.38|2830.38|2830.55|2830.55|2830.55|2830.55|2830.38|2830.38|0
1634293220000|2021-10-15 10:20:20|2830.61|2830.61|2830.8|2830.8|2830.8|2830.8|2830.61|2830.61|0
1634293240000|2021-10-15 10:20:40|2831.24|2831.24|2831.24|2831.24|2831.24|2831.24|2831.24|2831.24|0
1634293250000|2021-10-15 10:20:50|2831.3|2831.3|2831.3|2831.3|2831.3|2831.3|2831.3|2831.3|0
1634293260000|2021-10-15 10:21:00|2831.2|2831.2|2831.2|2831.2|2831.2|2831.2|2831.2|2831.2|0
1634293280000|2021-10-15 10:21:20|2831.15|2831.15|2831.15|2831.15|2831.15|2831.15|2831.15|2831.15|0
1634293310000|2021-10-15 10:21:50|2831.21|2831.21|2831.21|2831.21|2831.21|2831.21|2831.21|2831.21|0
1634293330000|2021-10-15 10:22:10|2831.25|2831.25|2831.25|2831.25|2831.25|2831.25|2831.25|2831.25|0
1634293350000|2021-10-15 10:22:30|2831.2|2831.2|2831.2|2831.2|2831.2|2831.2|2831.2|2831.2|0
1634293360000|2021-10-15 10:22:40|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|0
1634293380000|2021-10-15 10:23:00|2831.46|2831.46|2831.46|2831.46|2831.46|2831.46|2831.46|2831.46|0
1634293400000|2021-10-15 10:23:20|2831.53|2831.53|2831.68|2831.68|2831.68|2831.68|2831.53|2831.53|0
1634293410000|2021-10-15 10:23:30|2831.56|2831.56|2831.56|2831.56|2831.56|2831.56|2831.56|2831.56|0
1634293430000|2021-10-15 10:23:50|2831.49|2831.49|2831.49|2831.49|2831.49|2831.49|2831.49|2831.49|0
1634293440000|2021-10-15 10:24:00|2831.61|2831.61|2831.55|2831.55|2831.61|2831.61|2831.55|2831.55|0
1634293500000|2021-10-15 10:25:00|2831.61|2831.61|2831.61|2831.61|2831.61|2831.61|2831.61|2831.61|0
1634293510000|2021-10-15 10:25:10|2831.65|2831.65|2831.65|2831.65|2831.65|2831.65|2831.65|2831.65|0
1634293520000|2021-10-15 10:25:20|2831.76|2831.76|2831.42|2831.42|2831.76|2831.76|2831.37|2831.37|0
1634293540000|2021-10-15 10:25:40|2831.54|2831.54|2831.54|2831.54|2831.54|2831.54|2831.54|2831.54|0
1634293600000|2021-10-15 10:26:40|2831.71|2831.71|2831.71|2831.71|2831.71|2831.71|2831.71|2831.71|0
1634293620000|2021-10-15 10:27:00|2831.86|2831.86|2832.56|2832.56|2832.56|2832.56|2831.86|2831.86|0
1634293630000|2021-10-15 10:27:10|2832.62|2832.62|2832.85|2832.85|2832.85|2832.85|2832.62|2832.62|0
1634293640000|2021-10-15 10:27:20|2833.01|2833.01|2833.42|2833.42|2833.42|2833.42|2833.01|2833.01|0
1634293650000|2021-10-15 10:27:30|2833.48|2833.48|2833.55|2833.55|2833.55|2833.55|2833.48|2833.48|0
1634293660000|2021-10-15 10:27:40|2833.48|2833.48|2833.48|2833.48|2833.48|2833.48|2833.48|2833.48|0
1634293680000|2021-10-15 10:28:00|2833.5|2833.5|2833.5|2833.5|2833.5|2833.5|2833.5|2833.5|0
1634293690000|2021-10-15 10:28:10|2833.62|2833.62|2833.62|2833.62|2833.62|2833.62|2833.62|2833.62|0
1634293700000|2021-10-15 10:28:20|2833.68|2833.68|2833.68|2833.68|2833.68|2833.68|2833.68|2833.68|0
1634293710000|2021-10-15 10:28:30|2833.57|2833.57|2833.62|2833.62|2833.62|2833.62|2833.57|2833.57|0
1634293740000|2021-10-15 10:29:00|2833.5|2833.5|2833.86|2833.86|2833.92|2833.92|2833.5|2833.5|0
1634293760000|2021-10-15 10:29:20|2833.8|2833.8|2833.75|2833.75|2833.8|2833.8|2833.75|2833.75|0
1634293770000|2021-10-15 10:29:30|2833.58|2833.58|2833.59|2833.59|2833.59|2833.59|2833.52|2833.52|0
1634293790000|2021-10-15 10:29:50|2833.64|2833.64|2833.65|2833.65|2833.7|2833.7|2833.64|2833.64|0
1634293810000|2021-10-15 10:30:10|2833.58|2833.58|2833.58|2833.58|2833.58|2833.58|2833.58|2833.58|0
1634293840000|2021-10-15 10:30:40|2833.64|2833.64|2833.64|2833.64|2833.64|2833.64|2833.64|2833.64|0
1634293850000|2021-10-15 10:30:50|2833.53|2833.53|2833.53|2833.53|2833.53|2833.53|2833.53|2833.53|0
1634293860000|2021-10-15 10:31:00|2833.46|2833.46|2833.06|2833.06|2833.46|2833.46|2833.06|2833.06|0
1634293870000|2021-10-15 10:31:10|2832.94|2832.94|2832.94|2832.94|2832.94|2832.94|2832.94|2832.94|0
1634293890000|2021-10-15 10:31:30|2832.88|2832.88|2832.94|2832.94|2832.94|2832.94|2832.88|2832.88|0
1634293900000|2021-10-15 10:31:40|2832.82|2832.82|2832.82|2832.82|2832.82|2832.82|2832.82|2832.82|0
1634293910000|2021-10-15 10:31:50|2832.93|2832.93|2832.93|2832.93|2832.93|2832.93|2832.88|2832.88|0
1634293920000|2021-10-15 10:32:00|2832.72|2832.72|2832.59|2832.59|2832.72|2832.72|2832.59|2832.59|0
1634293940000|2021-10-15 10:32:20|2832.53|2832.53|2832.53|2832.53|2832.53|2832.53|2832.53|2832.53|0
1634293950000|2021-10-15 10:32:30|2832.4|2832.4|2832.4|2832.4|2832.4|2832.4|2832.4|2832.4|0
1634294010000|2021-10-15 10:33:30|2832.12|2832.12|2832.29|2832.29|2832.29|2832.29|2832.12|2832.12|0
1634294020000|2021-10-15 10:33:40|2832.35|2832.35|2832.35|2832.35|2832.35|2832.35|2832.35|2832.35|0
1634294030000|2021-10-15 10:33:50|2832.32|2832.32|2832.32|2832.32|2832.32|2832.32|2832.32|2832.32|0
1634294040000|2021-10-15 10:34:00|2832.46|2832.46|2832.52|2832.52|2832.52|2832.52|2832.46|2832.46|0
1634294060000|2021-10-15 10:34:20|2832.37|2832.37|2832.45|2832.45|2832.52|2832.52|2832.37|2832.37|0
1634294070000|2021-10-15 10:34:30|2832.57|2832.57|2832.57|2832.57|2832.57|2832.57|2832.57|2832.57|0
1634294080000|2021-10-15 10:34:40|2832.63|2832.63|2832.63|2832.63|2832.63|2832.63|2832.63|2832.63|0
1634294090000|2021-10-15 10:34:50|2832.75|2832.75|2832.75|2832.75|2832.75|2832.75|2832.75|2832.75|0
1634294100000|2021-10-15 10:35:00|2832.85|2832.85|2832.87|2832.87|2832.87|2832.87|2832.85|2832.85|0
1634294130000|2021-10-15 10:35:30|2832.85|2832.85|2832.85|2832.85|2832.85|2832.85|2832.85|2832.85|0
1634294140000|2021-10-15 10:35:40|2832.79|2832.79|2832.79|2832.79|2832.79|2832.79|2832.79|2832.79|0
1634294170000|2021-10-15 10:36:10|2832.93|2832.93|2832.93|2832.93|2832.93|2832.93|2832.93|2832.93|0
1634294180000|2021-10-15 10:36:20|2832.86|2832.86|2832.86|2832.86|2832.86|2832.86|2832.86|2832.86|0
1634294230000|2021-10-15 10:37:10|2833.74|2833.74|2833.88|2833.88|2833.88|2833.88|2833.74|2833.74|0
1634294250000|2021-10-15 10:37:30|2833.93|2833.93|2834.38|2834.38|2834.38|2834.38|2833.93|2833.93|0
1634294260000|2021-10-15 10:37:40|2834.33|2834.33|2834.3|2834.3|2834.37|2834.37|2834.3|2834.3|0
1634294330000|2021-10-15 10:38:50|2834.26|2834.26|2834.26|2834.26|2834.26|2834.26|2834.26|2834.26|0
1634294340000|2021-10-15 10:39:00|2834.2|2834.2|2834.09|2834.09|2834.2|2834.2|2834.09|2834.09|0
1634294380000|2021-10-15 10:39:40|2834.02|2834.02|2833.6|2833.6|2834.02|2834.02|2833.6|2833.6|0
1634294400000|2021-10-15 10:40:00|2833.55|2833.55|2833.4|2833.4|2833.55|2833.55|2833.4|2833.4|0
1634294420000|2021-10-15 10:40:20|2833.47|2833.47|2833.47|2833.47|2833.47|2833.47|2833.47|2833.47|0
1634294460000|2021-10-15 10:41:00|2833.4|2833.4|2833.36|2833.36|2833.43|2833.43|2833.36|2833.36|0
1634294490000|2021-10-15 10:41:30|2833.3|2833.3|2833.16|2833.16|2833.3|2833.3|2833.16|2833.16|0
1634294500000|2021-10-15 10:41:40|2833.05|2833.05|2833.05|2833.05|2833.05|2833.05|2833.05|2833.05|0
1634294530000|2021-10-15 10:42:10|2832.98|2832.98|2832.87|2832.87|2833.16|2833.16|2832.87|2832.87|0
1634294540000|2021-10-15 10:42:20|2833.02|2833.02|2833.02|2833.02|2833.02|2833.02|2833.02|2833.02|0
1634294580000|2021-10-15 10:43:00|2833.22|2833.22|2833.22|2833.22|2833.22|2833.22|2833.22|2833.22|0
1634294600000|2021-10-15 10:43:20|2833.29|2833.29|2833.29|2833.29|2833.29|2833.29|2833.29|2833.29|0
1634294610000|2021-10-15 10:43:30|2833.32|2833.32|2833.32|2833.32|2833.32|2833.32|2833.32|2833.32|0
1634294620000|2021-10-15 10:43:40|2833.2|2833.2|2833.15|2833.15|2833.2|2833.2|2833.15|2833.15|0
1634294630000|2021-10-15 10:43:50|2833.29|2833.29|2833.51|2833.51|2833.51|2833.51|2833.29|2833.29|0
1634294640000|2021-10-15 10:44:00|2833.45|2833.45|2833.39|2833.39|2833.45|2833.45|2833.39|2833.39|0
1634294650000|2021-10-15 10:44:10|2833.34|2833.34|2833.33|2833.33|2833.34|2833.34|2833.21|2833.21|0
1634294660000|2021-10-15 10:44:20|2833.45|2833.45|2833.33|2833.33|2833.45|2833.45|2833.33|2833.33|0
1634294690000|2021-10-15 10:44:50|2833.37|2833.37|2833.39|2833.39|2833.39|2833.39|2833.37|2833.37|0
1634294700000|2021-10-15 10:45:00|2833.31|2833.31|2833.42|2833.42|2833.42|2833.42|2833.31|2833.31|0
1634294710000|2021-10-15 10:45:10|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|0
1634294720000|2021-10-15 10:45:20|2833.52|2833.52|2833.52|2833.52|2833.52|2833.52|2833.52|2833.52|0
1634294730000|2021-10-15 10:45:30|2833.65|2833.65|2834.13|2834.13|2834.13|2834.13|2833.65|2833.65|0
1634294740000|2021-10-15 10:45:40|2834.28|2834.28|2834.28|2834.28|2834.28|2834.28|2834.28|2834.28|0
1634294760000|2021-10-15 10:46:00|2834.35|2834.35|2834.24|2834.24|2834.35|2834.35|2834.2|2834.2|0
1634294770000|2021-10-15 10:46:10|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|0
1634294790000|2021-10-15 10:46:30|2834.11|2834.11|2834.01|2834.01|2834.11|2834.11|2834.01|2834.01|0
1634294800000|2021-10-15 10:46:40|2834.06|2834.06|2834.14|2834.14|2834.14|2834.14|2834.01|2834.01|0
1634294810000|2021-10-15 10:46:50|2834.18|2834.18|2834.19|2834.19|2834.19|2834.19|2834.18|2834.18|0
1634294820000|2021-10-15 10:47:00|2834.14|2834.14|2834.14|2834.14|2834.14|2834.14|2834.14|2834.14|0
1634294850000|2021-10-15 10:47:30|2834.08|2834.08|2834.03|2834.03|2834.08|2834.08|2834.03|2834.03|0
1634294870000|2021-10-15 10:47:50|2833.97|2833.97|2833.97|2833.97|2833.97|2833.97|2833.97|2833.97|0
1634294880000|2021-10-15 10:48:00|2833.72|2833.72|2833.72|2833.72|2833.72|2833.72|2833.72|2833.72|0
1634294900000|2021-10-15 10:48:20|2833.74|2833.74|2833.85|2833.85|2833.85|2833.85|2833.74|2833.74|0
1634294920000|2021-10-15 10:48:40|2833.92|2833.92|2833.92|2833.92|2833.92|2833.92|2833.92|2833.92|0
1634294940000|2021-10-15 10:49:00|2833.98|2833.98|2834.04|2834.04|2834.04|2834.04|2833.98|2833.98|0
1634294970000|2021-10-15 10:49:30|2834.09|2834.09|2834.09|2834.09|2834.09|2834.09|2834.09|2834.09|0
1634294980000|2021-10-15 10:49:40|2834.2|2834.2|2834.2|2834.2|2834.2|2834.2|2834.2|2834.2|0
1634295000000|2021-10-15 10:50:00|2834.27|2834.27|2834.22|2834.22|2834.5|2834.5|2834.22|2834.22|0
1634295020000|2021-10-15 10:50:20|2834.28|2834.28|2834.23|2834.23|2834.28|2834.28|2834.23|2834.23|0
1634295030000|2021-10-15 10:50:30|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|0
1634295040000|2021-10-15 10:50:40|2834.34|2834.34|2834.29|2834.29|2834.34|2834.34|2834.29|2834.29|0
1634295100000|2021-10-15 10:51:40|2834.32|2834.32|2834.32|2834.32|2834.32|2834.32|2834.32|2834.32|0
1634295110000|2021-10-15 10:51:50|2834.25|2834.25|2834.45|2834.45|2834.45|2834.45|2834.19|2834.19|0
1634295120000|2021-10-15 10:52:00|2834.52|2834.52|2834.83|2834.83|2834.83|2834.83|2834.52|2834.52|0
1634295130000|2021-10-15 10:52:10|2834.9|2834.9|2835.32|2835.32|2835.32|2835.32|2834.9|2834.9|0
1634295140000|2021-10-15 10:52:20|2835.17|2835.17|2835.03|2835.03|2835.17|2835.17|2835.03|2835.03|0
1634295170000|2021-10-15 10:52:50|2835.18|2835.18|2835.18|2835.18|2835.18|2835.18|2835.18|2835.18|0
1634295180000|2021-10-15 10:53:00|2835.38|2835.38|2835.65|2835.65|2835.72|2835.72|2835.38|2835.38|0
1634295190000|2021-10-15 10:53:10|2835.7|2835.7|2835.91|2835.91|2835.91|2835.91|2835.65|2835.65|0
1634295200000|2021-10-15 10:53:20|2836.02|2836.02|2835.82|2835.82|2836.02|2836.02|2835.82|2835.82|0
1634295230000|2021-10-15 10:53:50|2835.52|2835.52|2835.46|2835.46|2835.52|2835.52|2835.46|2835.46|0
1634295250000|2021-10-15 10:54:10|2835.52|2835.52|2835.49|2835.49|2835.52|2835.52|2835.49|2835.49|0
1634295260000|2021-10-15 10:54:20|2835.55|2835.55|2835.55|2835.55|2835.55|2835.55|2835.55|2835.55|0
1634295270000|2021-10-15 10:54:30|2835.62|2835.62|2835.41|2835.41|2835.68|2835.68|2835.41|2835.41|0
1634295290000|2021-10-15 10:54:50|2835.47|2835.47|2835.49|2835.49|2835.6|2835.6|2835.47|2835.47|0
1634295300000|2021-10-15 10:55:00|2835.42|2835.42|2835.36|2835.36|2835.42|2835.42|2835.36|2835.36|0
1634295310000|2021-10-15 10:55:10|2835.29|2835.29|2835.29|2835.29|2835.29|2835.29|2835.29|2835.29|0
1634295320000|2021-10-15 10:55:20|2835.16|2835.16|2835.04|2835.04|2835.16|2835.16|2835.04|2835.04|0
1634295350000|2021-10-15 10:55:50|2835.19|2835.19|2835.19|2835.19|2835.19|2835.19|2835.19|2835.19|0
1634295370000|2021-10-15 10:56:10|2835.25|2835.25|2835.32|2835.32|2835.32|2835.32|2835.25|2835.25|0
1634295380000|2021-10-15 10:56:20|2835.37|2835.37|2835.43|2835.43|2835.43|2835.43|2835.37|2835.37|0
1634295400000|2021-10-15 10:56:40|2835.49|2835.49|2835.49|2835.49|2835.49|2835.49|2835.49|2835.49|0
1634295410000|2021-10-15 10:56:50|2835.52|2835.52|2835.82|2835.82|2835.82|2835.82|2835.52|2835.52|0
1634295420000|2021-10-15 10:57:00|2835.78|2835.78|2835.78|2835.78|2835.78|2835.78|2835.78|2835.78|0
1634295430000|2021-10-15 10:57:10|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|0
1634295440000|2021-10-15 10:57:20|2835.85|2835.85|2835.86|2835.86|2835.93|2835.93|2835.79|2835.79|0
1634295460000|2021-10-15 10:57:40|2836.09|2836.09|2836.24|2836.24|2836.24|2836.24|2836.09|2836.09|0
1634295470000|2021-10-15 10:57:50|2836.13|2836.13|2836.13|2836.13|2836.13|2836.13|2836.13|2836.13|0
1634295480000|2021-10-15 10:58:00|2836.2|2836.2|2836.2|2836.2|2836.2|2836.2|2836.2|2836.2|0
1634295490000|2021-10-15 10:58:10|2836.25|2836.25|2836.33|2836.33|2836.33|2836.33|2836.2|2836.2|0
1634295500000|2021-10-15 10:58:20|2836.53|2836.53|2836.85|2836.85|2836.85|2836.85|2836.53|2836.53|0
1634295510000|2021-10-15 10:58:30|2836.8|2836.8|2836.8|2836.8|2836.8|2836.8|2836.8|2836.8|0
1634295520000|2021-10-15 10:58:40|2836.93|2836.93|2836.93|2836.93|2836.93|2836.93|2836.93|2836.93|0
1634295530000|2021-10-15 10:58:50|2836.86|2836.86|2836.86|2836.86|2836.93|2836.93|2836.86|2836.86|0
1634295540000|2021-10-15 10:59:00|2836.99|2836.99|2836.93|2836.93|2836.99|2836.99|2836.93|2836.93|0
1634295550000|2021-10-15 10:59:10|2836.99|2836.99|2836.99|2836.99|2837.06|2837.06|2836.99|2836.99|0
1634295560000|2021-10-15 10:59:20|2837.13|2837.13|2837.06|2837.06|2837.13|2837.13|2837.06|2837.06|0
1634295570000|2021-10-15 10:59:30|2836.99|2836.99|2836.99|2836.99|2836.99|2836.99|2836.99|2836.99|0
1634295580000|2021-10-15 10:59:40|2837.06|2837.06|2837|2837|2837.06|2837.06|2836.95|2836.95|0
1634295590000|2021-10-15 10:59:50|2837.13|2837.13|2836.73|2836.73|2837.13|2837.13|2836.67|2836.67|0
1634295600000|2021-10-15 11:00:00|2836.8|2836.8|2836.74|2836.74|2836.8|2836.8|2836.74|2836.74|0
1634295610000|2021-10-15 11:00:10|2836.68|2836.68|2836.68|2836.68|2836.68|2836.68|2836.68|2836.68|0
1634295620000|2021-10-15 11:00:20|2836.75|2836.75|2836.87|2836.87|2836.87|2836.87|2836.75|2836.75|0
1634295630000|2021-10-15 11:00:30|2836.99|2836.99|2836.99|2836.99|2836.99|2836.99|2836.99|2836.99|0
1634295640000|2021-10-15 11:00:40|2836.93|2836.93|2836.93|2836.93|2836.93|2836.93|2836.93|2836.93|0
1634295650000|2021-10-15 11:00:50|2836.99|2836.99|2837|2837|2837.06|2837.06|2836.99|2836.99|0
1634295660000|2021-10-15 11:01:00|2837.15|2837.15|2836.95|2836.95|2837.15|2837.15|2836.95|2836.95|0
1634295670000|2021-10-15 11:01:10|2836.83|2836.83|2836.83|2836.83|2836.83|2836.83|2836.83|2836.83|0
1634295700000|2021-10-15 11:01:40|2836.54|2836.54|2836.4|2836.4|2836.54|2836.54|2836.4|2836.4|0
1634295710000|2021-10-15 11:01:50|2836.11|2836.11|2836.11|2836.11|2836.11|2836.11|2836.11|2836.11|0
1634295720000|2021-10-15 11:02:00|2836.07|2836.07|2835.79|2835.79|2836.07|2836.07|2835.79|2835.79|0
1634295730000|2021-10-15 11:02:10|2835.64|2835.64|2835.64|2835.64|2835.64|2835.64|2835.64|2835.64|0
1634295740000|2021-10-15 11:02:20|2835.79|2835.79|2835.79|2835.79|2835.79|2835.79|2835.79|2835.79|0
1634295750000|2021-10-15 11:02:30|2835.84|2835.84|2835.79|2835.79|2835.84|2835.84|2835.79|2835.79|0
1634295760000|2021-10-15 11:02:40|2835.73|2835.73|2835.83|2835.83|2835.83|2835.83|2835.73|2835.73|0
1634295780000|2021-10-15 11:03:00|2835.71|2835.71|2835.71|2835.71|2835.71|2835.71|2835.65|2835.65|0
1634295790000|2021-10-15 11:03:10|2835.6|2835.6|2835.54|2835.54|2835.6|2835.6|2835.54|2835.54|0
1634295800000|2021-10-15 11:03:20|2835.39|2835.39|2835.39|2835.39|2835.39|2835.39|2835.39|2835.39|0
1634295810000|2021-10-15 11:03:30|2835.34|2835.34|2835.34|2835.34|2835.34|2835.34|2835.34|2835.34|0
1634295830000|2021-10-15 11:03:50|2835.4|2835.4|2835.4|2835.4|2835.4|2835.4|2835.4|2835.4|0
1634295840000|2021-10-15 11:04:00|2835.47|2835.47|2835.36|2835.36|2835.47|2835.47|2835.36|2835.36|0
1634295870000|2021-10-15 11:04:30|2835.51|2835.51|2835.51|2835.51|2835.51|2835.51|2835.51|2835.51|0
1634295900000|2021-10-15 11:05:00|2835.65|2835.65|2835.59|2835.59|2835.65|2835.65|2835.52|2835.52|0
1634295910000|2021-10-15 11:05:10|2835.64|2835.64|2835.64|2835.64|2835.64|2835.64|2835.64|2835.64|0
1634295920000|2021-10-15 11:05:20|2835.51|2835.51|2834.99|2834.99|2835.51|2835.51|2834.99|2834.99|0
1634295930000|2021-10-15 11:05:30|2834.72|2834.72|2834.58|2834.58|2834.72|2834.72|2834.58|2834.58|0
1634295940000|2021-10-15 11:05:40|2834.45|2834.45|2834.45|2834.45|2834.45|2834.45|2834.45|2834.45|0
1634295950000|2021-10-15 11:05:50|2834.51|2834.51|2834.75|2834.75|2834.75|2834.75|2834.51|2834.51|0
1634295960000|2021-10-15 11:06:00|2834.68|2834.68|2834.81|2834.81|2834.81|2834.81|2834.68|2834.68|0
1634295980000|2021-10-15 11:06:20|2834.55|2834.55|2834.62|2834.62|2834.62|2834.62|2834.55|2834.55|0
1634295990000|2021-10-15 11:06:30|2834.69|2834.69|2834.75|2834.75|2834.75|2834.75|2834.69|2834.69|0
1634296020000|2021-10-15 11:07:00|2834.88|2834.88|2834.88|2834.88|2834.88|2834.88|2834.88|2834.88|0
1634296050000|2021-10-15 11:07:30|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|0
1634296070000|2021-10-15 11:07:50|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|0
1634296080000|2021-10-15 11:08:00|2835.01|2835.01|2835.16|2835.16|2835.16|2835.16|2835.01|2835.01|0
1634296090000|2021-10-15 11:08:10|2835.27|2835.27|2835.27|2835.27|2835.27|2835.27|2835.27|2835.27|0
1634296100000|2021-10-15 11:08:20|2835.2|2835.2|2834.86|2834.86|2835.2|2835.2|2834.86|2834.86|0
1634296130000|2021-10-15 11:08:50|2835.01|2835.01|2835.01|2835.01|2835.01|2835.01|2835.01|2835.01|0
1634296190000|2021-10-15 11:09:50|2834.89|2834.89|2834.89|2834.89|2834.89|2834.89|2834.89|2834.89|0
1634296200000|2021-10-15 11:10:00|2834.96|2834.96|2834.9|2834.9|2834.96|2834.96|2834.9|2834.9|0
1634296210000|2021-10-15 11:10:10|2834.84|2834.84|2834.85|2834.85|2834.85|2834.85|2834.84|2834.84|0
1634296220000|2021-10-15 11:10:20|2834.71|2834.71|2834.71|2834.71|2834.71|2834.71|2834.71|2834.71|0
1634296230000|2021-10-15 11:10:30|2834.05|2834.05|2834.07|2834.07|2834.07|2834.07|2833.92|2833.92|0
1634296260000|2021-10-15 11:11:00|2833.86|2833.86|2833.74|2833.74|2833.86|2833.86|2833.74|2833.74|0
1634296270000|2021-10-15 11:11:10|2833.81|2833.81|2833.87|2833.87|2833.87|2833.87|2833.81|2833.81|0
1634296280000|2021-10-15 11:11:20|2833.94|2833.94|2834|2834|2834|2834|2833.94|2833.94|0
1634296290000|2021-10-15 11:11:30|2833.88|2833.88|2833.88|2833.88|2833.88|2833.88|2833.88|2833.88|0
1634296330000|2021-10-15 11:12:10|2833.84|2833.84|2833.68|2833.68|2833.84|2833.84|2833.68|2833.68|0
1634296340000|2021-10-15 11:12:20|2833.7|2833.7|2833.68|2833.68|2833.7|2833.7|2833.68|2833.68|0
1634296350000|2021-10-15 11:12:30|2833.83|2833.83|2833.89|2833.89|2833.89|2833.89|2833.83|2833.83|0
1634296360000|2021-10-15 11:12:40|2833.84|2833.84|2833.62|2833.62|2833.84|2833.84|2833.62|2833.62|0
1634296370000|2021-10-15 11:12:50|2833.47|2833.47|2833.53|2833.53|2833.53|2833.53|2833.47|2833.47|0
1634296380000|2021-10-15 11:13:00|2833.82|2833.82|2833.68|2833.68|2833.82|2833.82|2833.68|2833.68|0
1634296390000|2021-10-15 11:13:10|2833.61|2833.61|2833.61|2833.61|2833.61|2833.61|2833.61|2833.61|0
1634296410000|2021-10-15 11:13:30|2833.49|2833.49|2833.49|2833.49|2833.49|2833.49|2833.49|2833.49|0
1634296430000|2021-10-15 11:13:50|2833.61|2833.61|2833.49|2833.49|2833.61|2833.61|2833.49|2833.49|0
1634296450000|2021-10-15 11:14:10|2833.36|2833.36|2833.36|2833.36|2833.36|2833.36|2833.36|2833.36|0
1634296460000|2021-10-15 11:14:20|2833.43|2833.43|2833.43|2833.43|2833.43|2833.43|2833.43|2833.43|0
1634296480000|2021-10-15 11:14:40|2833.5|2833.5|2833.5|2833.5|2833.5|2833.5|2833.5|2833.5|0
1634296490000|2021-10-15 11:14:50|2833.36|2833.36|2833.36|2833.36|2833.36|2833.36|2833.36|2833.36|0
1634296530000|2021-10-15 11:15:30|2833.3|2833.3|2833.3|2833.3|2833.3|2833.3|2833.3|2833.3|0
1634296540000|2021-10-15 11:15:40|2833.24|2833.24|2833.24|2833.24|2833.24|2833.24|2833.24|2833.24|0
1634296560000|2021-10-15 11:16:00|2833.26|2833.26|2833.15|2833.15|2833.34|2833.34|2833.15|2833.15|0
1634296570000|2021-10-15 11:16:10|2833.1|2833.1|2833.1|2833.1|2833.1|2833.1|2833.1|2833.1|0
1634296590000|2021-10-15 11:16:30|2832.95|2832.95|2832.95|2832.95|2832.95|2832.95|2832.95|2832.95|0
1634296600000|2021-10-15 11:16:40|2832.81|2832.81|2832.81|2832.81|2832.81|2832.81|2832.81|2832.81|0
1634296610000|2021-10-15 11:16:50|2832.68|2832.68|2832.68|2832.68|2832.68|2832.68|2832.68|2832.68|0
1634296620000|2021-10-15 11:17:00|2832.62|2832.62|2832.68|2832.68|2832.68|2832.68|2832.62|2832.62|0
1634296630000|2021-10-15 11:17:10|2832.7|2832.7|2832.73|2832.73|2832.73|2832.73|2832.7|2832.7|0
1634296640000|2021-10-15 11:17:20|2832.85|2832.85|2832.9|2832.9|2832.9|2832.9|2832.85|2832.85|0
1634296650000|2021-10-15 11:17:30|2833.05|2833.05|2833.05|2833.05|2833.05|2833.05|2833.05|2833.05|0
1634296660000|2021-10-15 11:17:40|2833.12|2833.12|2833.31|2833.31|2833.31|2833.31|2833.12|2833.12|0
1634296670000|2021-10-15 11:17:50|2833.44|2833.44|2833.44|2833.44|2833.44|2833.44|2833.44|2833.44|0
1634296680000|2021-10-15 11:18:00|2833.3|2833.3|2833.3|2833.3|2833.3|2833.3|2833.3|2833.3|0
1634296690000|2021-10-15 11:18:10|2833.43|2833.43|2833.43|2833.43|2833.43|2833.43|2833.43|2833.43|0
1634296710000|2021-10-15 11:18:30|2833.57|2833.57|2833.57|2833.57|2833.57|2833.57|2833.57|2833.57|0
1634296730000|2021-10-15 11:18:50|2833.7|2833.7|2833.97|2833.97|2833.97|2833.97|2833.7|2833.7|0
1634296740000|2021-10-15 11:19:00|2833.9|2833.9|2833.9|2833.9|2833.9|2833.9|2833.9|2833.9|0
1634296760000|2021-10-15 11:19:20|2833.78|2833.78|2833.93|2833.93|2833.93|2833.93|2833.78|2833.78|0
1634296770000|2021-10-15 11:19:30|2834.08|2834.08|2834.08|2834.08|2834.08|2834.08|2834.08|2834.08|0
1634296800000|2021-10-15 11:20:00|2834.14|2834.14|2834|2834|2834.14|2834.14|2834|2834|0
1634296810000|2021-10-15 11:20:10|2834.13|2834.13|2834.19|2834.19|2834.19|2834.19|2834.13|2834.13|0
1634296820000|2021-10-15 11:20:20|2834.26|2834.26|2834.26|2834.26|2834.26|2834.26|2834.26|2834.26|0
1634296830000|2021-10-15 11:20:30|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|0
1634296850000|2021-10-15 11:20:50|2834.29|2834.29|2834.35|2834.35|2834.35|2834.35|2834.29|2834.29|0
1634296860000|2021-10-15 11:21:00|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|0
1634296870000|2021-10-15 11:21:10|2834.59|2834.59|2834.78|2834.78|2834.78|2834.78|2834.59|2834.59|0
1634296900000|2021-10-15 11:21:40|2834.91|2834.91|2834.78|2834.78|2834.91|2834.91|2834.65|2834.65|0
1634296910000|2021-10-15 11:21:50|2834.85|2834.85|2834.94|2834.94|2834.99|2834.99|2834.85|2834.85|0
1634296920000|2021-10-15 11:22:00|2835.06|2835.06|2835.08|2835.08|2835.2|2835.2|2835.06|2835.06|0
1634296930000|2021-10-15 11:22:10|2835.2|2835.2|2835.49|2835.49|2835.49|2835.49|2835.2|2835.2|0
1634296960000|2021-10-15 11:22:40|2835.42|2835.42|2835.42|2835.42|2835.42|2835.42|2835.42|2835.42|0
1634296980000|2021-10-15 11:23:00|2835.36|2835.36|2835.36|2835.36|2835.36|2835.36|2835.36|2835.36|0
1634296990000|2021-10-15 11:23:10|2835.26|2835.26|2835.26|2835.26|2835.26|2835.26|2835.26|2835.26|0
1634297000000|2021-10-15 11:23:20|2835.3|2835.3|2835.54|2835.54|2835.54|2835.54|2835.3|2835.3|0
1634297010000|2021-10-15 11:23:30|2835.79|2835.79|2835.79|2835.79|2835.79|2835.79|2835.79|2835.79|0
1634297020000|2021-10-15 11:23:40|2835.93|2835.93|2836.06|2836.06|2836.06|2836.06|2835.93|2835.93|0
1634297030000|2021-10-15 11:23:50|2836.13|2836.13|2835.99|2835.99|2836.13|2836.13|2835.99|2835.99|0
1634297040000|2021-10-15 11:24:00|2835.97|2835.97|2836.1|2836.1|2836.1|2836.1|2835.97|2835.97|0
1634297060000|2021-10-15 11:24:20|2835.98|2835.98|2835.98|2835.98|2835.98|2835.98|2835.98|2835.98|0
1634297070000|2021-10-15 11:24:30|2835.93|2835.93|2836.07|2836.07|2836.07|2836.07|2835.93|2835.93|0
1634297080000|2021-10-15 11:24:40|2836.14|2836.14|2836.2|2836.2|2836.2|2836.2|2836.14|2836.14|0
1634297090000|2021-10-15 11:24:50|2836.33|2836.33|2836.33|2836.33|2836.33|2836.33|2836.33|2836.33|0
1634297100000|2021-10-15 11:25:00|2836.4|2836.4|2836.26|2836.26|2836.4|2836.4|2836.26|2836.26|0
1634297110000|2021-10-15 11:25:10|2836.19|2836.19|2836.34|2836.34|2836.34|2836.34|2836.19|2836.19|0
1634297170000|2021-10-15 11:26:10|2836.23|2836.23|2836.14|2836.14|2836.23|2836.23|2836.14|2836.14|0
1634297180000|2021-10-15 11:26:20|2836.18|2836.18|2836.18|2836.18|2836.18|2836.18|2836.18|2836.18|0
1634297190000|2021-10-15 11:26:30|2836.28|2836.28|2836.38|2836.38|2836.38|2836.38|2836.28|2836.28|0
1634297210000|2021-10-15 11:26:50|2836.35|2836.35|2836.35|2836.35|2836.35|2836.35|2836.35|2836.35|0
1634297220000|2021-10-15 11:27:00|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|0
1634297230000|2021-10-15 11:27:10|2836.17|2836.17|2836.17|2836.17|2836.17|2836.17|2836.17|2836.17|0
1634297300000|2021-10-15 11:28:20|2836.11|2836.11|2836.11|2836.11|2836.11|2836.11|2836.11|2836.11|0
1634297310000|2021-10-15 11:28:30|2836.17|2836.17|2836.11|2836.11|2836.17|2836.17|2836.11|2836.11|0
1634297350000|2021-10-15 11:29:10|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|0
1634297360000|2021-10-15 11:29:20|2836.17|2836.17|2836.17|2836.17|2836.17|2836.17|2836.17|2836.17|0
1634297380000|2021-10-15 11:29:40|2836.06|2836.06|2836.06|2836.06|2836.06|2836.06|2836.06|2836.06|0
1634297390000|2021-10-15 11:29:50|2836.01|2836.01|2836.12|2836.12|2836.12|2836.12|2836.01|2836.01|0
1634297400000|2021-10-15 11:30:00|2836.17|2836.17|2836.24|2836.24|2836.24|2836.24|2836.17|2836.17|0
1634297410000|2021-10-15 11:30:10|2836.3|2836.3|2836|2836|2836.3|2836.3|2836|2836|0
1634297430000|2021-10-15 11:30:30|2835.94|2835.94|2835.94|2835.94|2835.94|2835.94|2835.94|2835.94|0
1634297460000|2021-10-15 11:31:00|2835.87|2835.87|2835.72|2835.72|2835.87|2835.87|2835.72|2835.72|0
1634297500000|2021-10-15 11:31:40|2835.58|2835.58|2835.58|2835.58|2835.58|2835.58|2835.58|2835.58|0
1634297510000|2021-10-15 11:31:50|2835.45|2835.45|2835.45|2835.45|2835.45|2835.45|2835.45|2835.45|0
1634297520000|2021-10-15 11:32:00|2835.58|2835.58|2835.65|2835.65|2835.65|2835.65|2835.58|2835.58|0
1634297530000|2021-10-15 11:32:10|2835.59|2835.59|2835.59|2835.59|2835.59|2835.59|2835.59|2835.59|0
1634297550000|2021-10-15 11:32:30|2835.49|2835.49|2835.7|2835.7|2835.7|2835.7|2835.49|2835.49|0
1634297570000|2021-10-15 11:32:50|2835.53|2835.53|2835.46|2835.46|2835.53|2835.53|2835.46|2835.46|0
1634297580000|2021-10-15 11:33:00|2835.53|2835.53|2835.38|2835.38|2835.59|2835.59|2835.38|2835.38|0
1634297590000|2021-10-15 11:33:10|2835.32|2835.32|2835.25|2835.25|2835.32|2835.32|2835.17|2835.17|0
1634297610000|2021-10-15 11:33:30|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|0
1634297630000|2021-10-15 11:33:50|2835.45|2835.45|2835.45|2835.45|2835.57|2835.57|2835.45|2835.45|0
1634297640000|2021-10-15 11:34:00|2835.38|2835.38|2835.38|2835.38|2835.38|2835.38|2835.38|2835.38|0
1634297650000|2021-10-15 11:34:10|2835.33|2835.33|2835.43|2835.43|2835.43|2835.43|2835.33|2835.33|0
1634297680000|2021-10-15 11:34:40|2835.5|2835.5|2835.5|2835.5|2835.5|2835.5|2835.5|2835.5|0
1634297700000|2021-10-15 11:35:00|2835.37|2835.37|2835.21|2835.21|2835.37|2835.37|2835.21|2835.21|0
1634297720000|2021-10-15 11:35:20|2835.15|2835.15|2835.15|2835.15|2835.15|2835.15|2835.15|2835.15|0
1634297730000|2021-10-15 11:35:30|2835.08|2835.08|2835.02|2835.02|2835.08|2835.08|2835.02|2835.02|0
1634297750000|2021-10-15 11:35:50|2835.08|2835.08|2835.08|2835.08|2835.08|2835.08|2835.08|2835.08|0
1634297790000|2021-10-15 11:36:30|2835.02|2835.02|2835.08|2835.08|2835.08|2835.08|2835.02|2835.02|0
1634297800000|2021-10-15 11:36:40|2835.15|2835.15|2835.35|2835.35|2835.41|2835.41|2835.15|2835.15|0
1634297810000|2021-10-15 11:36:50|2835.29|2835.29|2835.29|2835.29|2835.29|2835.29|2835.29|2835.29|0
1634297820000|2021-10-15 11:37:00|2835.19|2835.19|2835.19|2835.19|2835.19|2835.19|2835.19|2835.19|0
1634297850000|2021-10-15 11:37:30|2835.04|2835.04|2835.04|2835.04|2835.04|2835.04|2835.04|2835.04|0
1634297860000|2021-10-15 11:37:40|2834.91|2834.91|2834.91|2834.91|2834.91|2834.91|2834.91|2834.91|0
1634297890000|2021-10-15 11:38:10|2835.03|2835.03|2835.03|2835.03|2835.03|2835.03|2835.03|2835.03|0
1634297900000|2021-10-15 11:38:20|2834.97|2834.97|2835.1|2835.1|2835.1|2835.1|2834.97|2834.97|0
1634297910000|2021-10-15 11:38:30|2835.06|2835.06|2835.21|2835.21|2835.21|2835.21|2835.06|2835.06|0
1634297920000|2021-10-15 11:38:40|2835.17|2835.17|2835.31|2835.31|2835.31|2835.31|2835.17|2835.17|0
1634297930000|2021-10-15 11:38:50|2835.38|2835.38|2835.38|2835.38|2835.38|2835.38|2835.38|2835.38|0
1634297940000|2021-10-15 11:39:00|2835.26|2835.26|2835.3|2835.3|2835.39|2835.39|2835.26|2835.26|0
1634297950000|2021-10-15 11:39:10|2835.29|2835.29|2835.29|2835.29|2835.29|2835.29|2835.24|2835.24|0
1634297960000|2021-10-15 11:39:20|2835.24|2835.24|2835.29|2835.29|2835.29|2835.29|2835.24|2835.24|0
1634297970000|2021-10-15 11:39:30|2835.36|2835.36|2835.42|2835.42|2835.42|2835.42|2835.36|2835.36|0
1634297980000|2021-10-15 11:39:40|2835.09|2835.09|2835.22|2835.22|2835.22|2835.22|2835.09|2835.09|0
1634297990000|2021-10-15 11:39:50|2835.29|2835.29|2835.29|2835.29|2835.29|2835.29|2835.29|2835.29|0
1634298000000|2021-10-15 11:40:00|2835.12|2835.12|2835.22|2835.22|2835.22|2835.22|2834.99|2834.99|0
1634298010000|2021-10-15 11:40:10|2835.15|2835.15|2835.16|2835.16|2835.21|2835.21|2835.1|2835.1|0
1634298030000|2021-10-15 11:40:30|2835.23|2835.23|2835.3|2835.3|2835.3|2835.3|2835.23|2835.23|0
1634298040000|2021-10-15 11:40:40|2835.21|2835.21|2835.28|2835.28|2835.28|2835.28|2835.21|2835.21|0
1634298050000|2021-10-15 11:40:50|2835.34|2835.34|2835.34|2835.34|2835.34|2835.34|2835.34|2835.34|0
1634298060000|2021-10-15 11:41:00|2835.29|2835.29|2835.21|2835.21|2835.34|2835.34|2835.21|2835.21|0
1634298070000|2021-10-15 11:41:10|2835.27|2835.27|2835.22|2835.22|2835.27|2835.27|2835.22|2835.22|0
1634298080000|2021-10-15 11:41:20|2835.25|2835.25|2835.33|2835.33|2835.39|2835.39|2835.14|2835.14|0
1634298090000|2021-10-15 11:41:30|2835.39|2835.39|2835.28|2835.28|2835.39|2835.39|2835.28|2835.28|0
1634298110000|2021-10-15 11:41:50|2835.22|2835.22|2835.22|2835.22|2835.22|2835.22|2835.22|2835.22|0
1634298120000|2021-10-15 11:42:00|2835.15|2835.15|2835.15|2835.15|2835.28|2835.28|2835.15|2835.15|0
1634298130000|2021-10-15 11:42:10|2835.28|2835.28|2835.2|2835.2|2835.28|2835.28|2835.14|2835.14|0
1634298140000|2021-10-15 11:42:20|2835.14|2835.14|2835.14|2835.14|2835.14|2835.14|2835.14|2835.14|0
1634298150000|2021-10-15 11:42:30|2835.07|2835.07|2835.07|2835.07|2835.07|2835.07|2835.07|2835.07|0
1634298160000|2021-10-15 11:42:40|2835.2|2835.2|2835.2|2835.2|2835.2|2835.2|2835.2|2835.2|0
1634298180000|2021-10-15 11:43:00|2835.14|2835.14|2834.82|2834.82|2835.14|2835.14|2834.82|2834.82|0
1634298220000|2021-10-15 11:43:40|2834.97|2834.97|2834.97|2834.97|2834.97|2834.97|2834.97|2834.97|0
1634298240000|2021-10-15 11:44:00|2834.84|2834.84|2834.77|2834.77|2834.84|2834.84|2834.77|2834.77|0
1634298280000|2021-10-15 11:44:40|2834.88|2834.88|2834.77|2834.77|2834.88|2834.88|2834.77|2834.77|0
1634298300000|2021-10-15 11:45:00|2834.71|2834.71|2834.48|2834.48|2834.71|2834.71|2834.34|2834.34|0
1634298310000|2021-10-15 11:45:10|2834.42|2834.42|2834.42|2834.42|2834.42|2834.42|2834.42|2834.42|0
1634298320000|2021-10-15 11:45:20|2834.48|2834.48|2834.55|2834.55|2834.55|2834.55|2834.48|2834.48|0
1634298330000|2021-10-15 11:45:30|2834.61|2834.61|2834.61|2834.61|2834.61|2834.61|2834.61|2834.61|0
1634298340000|2021-10-15 11:45:40|2834.68|2834.68|2834.81|2834.81|2834.81|2834.81|2834.68|2834.68|0
1634298360000|2021-10-15 11:46:00|2834.75|2834.75|2834.57|2834.57|2834.8|2834.8|2834.57|2834.57|0
1634298370000|2021-10-15 11:46:10|2834.44|2834.44|2834.49|2834.49|2834.55|2834.55|2834.44|2834.44|0
1634298380000|2021-10-15 11:46:20|2834.44|2834.44|2834.44|2834.44|2834.44|2834.44|2834.44|2834.44|0
1634298410000|2021-10-15 11:46:50|2834.29|2834.29|2834.43|2834.43|2834.43|2834.43|2834.29|2834.29|0
1634298420000|2021-10-15 11:47:00|2834.55|2834.55|2834.55|2834.55|2834.55|2834.55|2834.55|2834.55|0
1634298430000|2021-10-15 11:47:10|2834.4|2834.4|2834.4|2834.4|2834.4|2834.4|2834.4|2834.4|0
1634298440000|2021-10-15 11:47:20|2834.21|2834.21|2834.07|2834.07|2834.21|2834.21|2834.07|2834.07|0
1634298460000|2021-10-15 11:47:40|2833.97|2833.97|2833.97|2833.97|2833.97|2833.97|2833.97|2833.97|0
1634298470000|2021-10-15 11:47:50|2833.83|2833.83|2833.96|2833.96|2833.96|2833.96|2833.83|2833.83|0
1634298480000|2021-10-15 11:48:00|2834.1|2834.1|2834.1|2834.1|2834.1|2834.1|2834.1|2834.1|0
1634298490000|2021-10-15 11:48:10|2834.04|2834.04|2834.04|2834.04|2834.04|2834.04|2834.04|2834.04|0
1634298500000|2021-10-15 11:48:20|2833.91|2833.91|2833.91|2833.91|2833.91|2833.91|2833.91|2833.91|0
1634298510000|2021-10-15 11:48:30|2834.03|2834.03|2834.03|2834.03|2834.03|2834.03|2834.03|2834.03|0
1634298580000|2021-10-15 11:49:40|2834.1|2834.1|2834.1|2834.1|2834.1|2834.1|2834.1|2834.1|0
1634298600000|2021-10-15 11:50:00|2834.14|2834.14|2833.93|2833.93|2834.14|2834.14|2833.81|2833.81|0
1634298650000|2021-10-15 11:50:50|2833.97|2833.97|2833.99|2833.99|2833.99|2833.99|2833.97|2833.97|0
1634298660000|2021-10-15 11:51:00|2833.79|2833.79|2833.92|2833.92|2833.92|2833.92|2833.79|2833.79|0
1634298670000|2021-10-15 11:51:10|2833.9|2833.9|2833.84|2833.84|2833.97|2833.97|2833.71|2833.71|0
1634298680000|2021-10-15 11:51:20|2833.9|2833.9|2833.9|2833.9|2833.9|2833.9|2833.9|2833.9|0
1634298700000|2021-10-15 11:51:40|2833.92|2833.92|2833.92|2833.92|2833.92|2833.92|2833.92|2833.92|0
1634298730000|2021-10-15 11:52:10|2834.07|2834.07|2834.07|2834.07|2834.07|2834.07|2834.07|2834.07|0
1634298750000|2021-10-15 11:52:30|2834.21|2834.21|2834.42|2834.42|2834.42|2834.42|2834.21|2834.21|0
1634298760000|2021-10-15 11:52:40|2834.52|2834.52|2834.38|2834.38|2834.58|2834.58|2834.38|2834.38|0
1634298770000|2021-10-15 11:52:50|2834.51|2834.51|2834.44|2834.44|2834.51|2834.51|2834.44|2834.44|0
1634298780000|2021-10-15 11:53:00|2834.52|2834.52|2834.53|2834.53|2834.58|2834.58|2834.52|2834.52|0
1634298790000|2021-10-15 11:53:10|2834.58|2834.58|2834.58|2834.58|2834.58|2834.58|2834.58|2834.58|0
1634298810000|2021-10-15 11:53:30|2834.52|2834.52|2834.58|2834.58|2834.58|2834.58|2834.52|2834.52|0
1634298820000|2021-10-15 11:53:40|2834.69|2834.69|2834.64|2834.64|2834.75|2834.75|2834.51|2834.51|0
1634298840000|2021-10-15 11:54:00|2834.53|2834.53|2834.47|2834.47|2834.53|2834.53|2834.47|2834.47|0
1634298860000|2021-10-15 11:54:20|2834.42|2834.42|2834.42|2834.42|2834.42|2834.42|2834.42|2834.42|0
1634298880000|2021-10-15 11:54:40|2834.36|2834.36|2834.25|2834.25|2834.36|2834.36|2834.25|2834.25|0
1634298890000|2021-10-15 11:54:50|2834.3|2834.3|2834.64|2834.64|2834.64|2834.64|2834.3|2834.3|0
1634298900000|2021-10-15 11:55:00|2834.77|2834.77|2834.83|2834.83|2834.83|2834.83|2834.77|2834.77|0
1634298910000|2021-10-15 11:55:10|2834.77|2834.77|2834.77|2834.77|2834.77|2834.77|2834.77|2834.77|0
1634298940000|2021-10-15 11:55:40|2834.88|2834.88|2834.88|2834.88|2834.88|2834.88|2834.88|2834.88|0
1634298950000|2021-10-15 11:55:50|2834.82|2834.82|2834.68|2834.68|2834.82|2834.82|2834.68|2834.68|0
1634298980000|2021-10-15 11:56:20|2834.54|2834.54|2834.54|2834.54|2834.54|2834.54|2834.54|2834.54|0
1634299020000|2021-10-15 11:57:00|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|0
1634299030000|2021-10-15 11:57:10|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|0
1634299040000|2021-10-15 11:57:20|2834.21|2834.21|2834.21|2834.21|2834.21|2834.21|2834.21|2834.21|0
1634299050000|2021-10-15 11:57:30|2834.14|2834.14|2834.14|2834.14|2834.14|2834.14|2834.14|2834.14|0
1634299100000|2021-10-15 11:58:20|2833.98|2833.98|2833.98|2833.98|2833.98|2833.98|2833.98|2833.98|0
1634299110000|2021-10-15 11:58:30|2833.83|2833.83|2833.83|2833.83|2833.83|2833.83|2833.83|2833.83|0
1634299120000|2021-10-15 11:58:40|2833.97|2833.97|2833.83|2833.83|2833.97|2833.97|2833.83|2833.83|0
1634299140000|2021-10-15 11:59:00|2833.98|2833.98|2833.98|2833.98|2833.98|2833.98|2833.98|2833.98|0
1634299170000|2021-10-15 11:59:30|2833.91|2833.91|2833.78|2833.78|2833.91|2833.91|2833.78|2833.78|0
1634299180000|2021-10-15 11:59:40|2833.65|2833.65|2833.71|2833.71|2833.71|2833.71|2833.65|2833.65|0
1634299190000|2021-10-15 11:59:50|2833.84|2833.84|2833.87|2833.87|2833.87|2833.87|2833.77|2833.77|0
1634299200000|2021-10-15 12:00:00|2833.8|2833.8|2833.87|2833.87|2833.87|2833.87|2833.8|2833.8|0
1634299210000|2021-10-15 12:00:10|2833.81|2833.81|2833.82|2833.82|2833.82|2833.82|2833.76|2833.76|0
1634299220000|2021-10-15 12:00:20|2833.88|2833.88|2833.82|2833.82|2833.88|2833.88|2833.82|2833.82|0
1634299230000|2021-10-15 12:00:30|2833.87|2833.87|2833.76|2833.76|2833.87|2833.87|2833.76|2833.76|0
1634299240000|2021-10-15 12:00:40|2833.82|2833.82|2833.82|2833.82|2833.82|2833.82|2833.82|2833.82|0
1634299250000|2021-10-15 12:00:50|2833.81|2833.81|2833.81|2833.81|2833.81|2833.81|2833.81|2833.81|0
1634299260000|2021-10-15 12:01:00|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|0
1634299300000|2021-10-15 12:01:40|2833.58|2833.58|2833.65|2833.65|2833.65|2833.65|2833.52|2833.52|0
1634299320000|2021-10-15 12:02:00|2834|2834|2834.06|2834.06|2834.12|2834.12|2834|2834|0
1634299330000|2021-10-15 12:02:10|2833.94|2833.94|2833.94|2833.94|2833.94|2833.94|2833.94|2833.94|0
1634299350000|2021-10-15 12:02:30|2833.79|2833.79|2833.65|2833.65|2833.79|2833.79|2833.65|2833.65|0
1634299360000|2021-10-15 12:02:40|2833.78|2833.78|2833.78|2833.78|2833.78|2833.78|2833.78|2833.78|0
1634299370000|2021-10-15 12:02:50|2833.71|2833.71|2833.65|2833.65|2833.71|2833.71|2833.65|2833.65|0
1634299380000|2021-10-15 12:03:00|2833.7|2833.7|2833.73|2833.73|2833.73|2833.73|2833.7|2833.7|0
1634299390000|2021-10-15 12:03:10|2833.75|2833.75|2833.76|2833.76|2833.76|2833.76|2833.75|2833.75|0
1634299410000|2021-10-15 12:03:30|2833.73|2833.73|2833.84|2833.84|2833.88|2833.88|2833.73|2833.73|0
1634299420000|2021-10-15 12:03:40|2833.8|2833.8|2833.84|2833.84|2833.84|2833.84|2833.8|2833.8|0
1634299430000|2021-10-15 12:03:50|2833.98|2833.98|2833.85|2833.85|2833.98|2833.98|2833.85|2833.85|0
1634299440000|2021-10-15 12:04:00|2833.98|2833.98|2834.18|2834.18|2834.18|2834.18|2833.98|2833.98|0
1634299490000|2021-10-15 12:04:50|2834.11|2834.11|2834.07|2834.07|2834.11|2834.11|2834.07|2834.07|0
1634299500000|2021-10-15 12:05:00|2833.93|2833.93|2833.93|2833.93|2833.93|2833.93|2833.88|2833.88|0
1634299510000|2021-10-15 12:05:10|2834.1|2834.1|2833.93|2833.93|2834.1|2834.1|2833.93|2833.93|0
1634299550000|2021-10-15 12:05:50|2833.8|2833.8|2833.74|2833.74|2833.8|2833.8|2833.74|2833.74|0
1634299560000|2021-10-15 12:06:00|2833.8|2833.8|2833.8|2833.8|2833.8|2833.8|2833.8|2833.8|0
1634299570000|2021-10-15 12:06:10|2833.91|2833.91|2834.19|2834.19|2834.19|2834.19|2833.91|2833.91|0
1634299580000|2021-10-15 12:06:20|2834.23|2834.23|2834.3|2834.3|2834.3|2834.3|2834.23|2834.23|0
1634299590000|2021-10-15 12:06:30|2834.54|2834.54|2834.54|2834.54|2834.54|2834.54|2834.54|2834.54|0
1634299610000|2021-10-15 12:06:50|2834.58|2834.58|2834.58|2834.58|2834.58|2834.58|2834.58|2834.58|0
1634299620000|2021-10-15 12:07:00|2834.51|2834.51|2834.72|2834.72|2834.72|2834.72|2834.51|2834.51|0
1634299630000|2021-10-15 12:07:10|2834.77|2834.77|2834.89|2834.89|2834.89|2834.89|2834.77|2834.77|0
1634299640000|2021-10-15 12:07:20|2834.83|2834.83|2835.08|2835.08|2835.08|2835.08|2834.83|2834.83|0
1634299660000|2021-10-15 12:07:40|2835.02|2835.02|2834.96|2834.96|2835.02|2835.02|2834.96|2834.96|0
1634299680000|2021-10-15 12:08:00|2835.03|2835.03|2834.52|2834.52|2835.03|2835.03|2834.52|2834.52|0
1634299700000|2021-10-15 12:08:20|2834.16|2834.16|2834.28|2834.28|2834.4|2834.4|2834.16|2834.16|0
1634299710000|2021-10-15 12:08:30|2834.21|2834.21|2834.46|2834.46|2834.46|2834.46|2834.21|2834.21|0
1634299730000|2021-10-15 12:08:50|2834.32|2834.32|2834.17|2834.17|2834.32|2834.32|2834.17|2834.17|0
1634299740000|2021-10-15 12:09:00|2834.07|2834.07|2834.28|2834.28|2834.28|2834.28|2834.07|2834.07|0
1634299770000|2021-10-15 12:09:30|2834.26|2834.26|2834.26|2834.26|2834.26|2834.26|2834.26|2834.26|0
1634299780000|2021-10-15 12:09:40|2834.32|2834.32|2834.39|2834.39|2834.39|2834.39|2834.32|2834.32|0
1634299790000|2021-10-15 12:09:50|2834.29|2834.29|2834.29|2834.29|2834.29|2834.29|2834.29|2834.29|0
1634299830000|2021-10-15 12:10:30|2834.32|2834.32|2834.4|2834.4|2834.4|2834.4|2834.29|2834.29|0
1634299840000|2021-10-15 12:10:40|2834.46|2834.46|2834.63|2834.63|2834.63|2834.63|2834.39|2834.39|0
1634299850000|2021-10-15 12:10:50|2834.7|2834.7|2834.74|2834.74|2834.74|2834.74|2834.7|2834.7|0
1634299860000|2021-10-15 12:11:00|2834.8|2834.8|2834.8|2834.8|2834.8|2834.8|2834.8|2834.8|0
1634299880000|2021-10-15 12:11:20|2834.91|2834.91|2834.91|2834.91|2834.91|2834.91|2834.91|2834.91|0
1634299890000|2021-10-15 12:11:30|2834.97|2834.97|2835.08|2835.08|2835.08|2835.08|2834.97|2834.97|0
1634299900000|2021-10-15 12:11:40|2835.25|2835.25|2835.38|2835.38|2835.38|2835.38|2835.19|2835.19|0
1634299940000|2021-10-15 12:12:20|2835.51|2835.51|2835.48|2835.48|2835.51|2835.51|2835.31|2835.31|0
1634299950000|2021-10-15 12:12:30|2835.41|2835.41|2835.36|2835.36|2835.41|2835.41|2835.36|2835.36|0
1634299980000|2021-10-15 12:13:00|2835.24|2835.24|2835|2835|2835.24|2835.24|2835|2835|0
1634299990000|2021-10-15 12:13:10|2835.11|2835.11|2835.11|2835.11|2835.11|2835.11|2835.11|2835.11|0
1634300010000|2021-10-15 12:13:30|2834.98|2834.98|2834.98|2834.98|2834.98|2834.98|2834.98|2834.98|0
1634300030000|2021-10-15 12:13:50|2835.05|2835.05|2835.05|2835.05|2835.05|2835.05|2835.05|2835.05|0
1634300040000|2021-10-15 12:14:00|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|0
1634300050000|2021-10-15 12:14:10|2834.82|2834.82|2834.96|2834.96|2834.96|2834.96|2834.82|2834.82|0
1634300080000|2021-10-15 12:14:40|2835.02|2835.02|2835.02|2835.02|2835.02|2835.02|2835.02|2835.02|0
1634300090000|2021-10-15 12:14:50|2835.07|2835.07|2835.26|2835.26|2835.31|2835.31|2835.07|2835.07|0
1634300110000|2021-10-15 12:15:10|2835.11|2835.11|2835.11|2835.11|2835.11|2835.11|2835.11|2835.11|0
1634300120000|2021-10-15 12:15:20|2835.06|2835.06|2835.21|2835.21|2835.21|2835.21|2835.06|2835.06|0
1634300140000|2021-10-15 12:15:40|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|0
1634300150000|2021-10-15 12:15:50|2835.15|2835.15|2835.09|2835.09|2835.15|2835.15|2835.09|2835.09|0
1634300160000|2021-10-15 12:16:00|2834.97|2834.97|2834.97|2834.97|2834.97|2834.97|2834.97|2834.97|0
1634300170000|2021-10-15 12:16:10|2834.9|2834.9|2834.9|2834.9|2834.9|2834.9|2834.9|2834.9|0
1634300180000|2021-10-15 12:16:20|2834.83|2834.83|2834.83|2834.83|2834.83|2834.83|2834.83|2834.83|0
1634300200000|2021-10-15 12:16:40|2834.7|2834.7|2834.58|2834.58|2834.7|2834.7|2834.58|2834.58|0
1634300210000|2021-10-15 12:16:50|2834.48|2834.48|2834.58|2834.58|2834.58|2834.58|2834.48|2834.48|0
1634300270000|2021-10-15 12:17:50|2834.73|2834.73|2834.78|2834.78|2834.78|2834.78|2834.73|2834.73|0
1634300280000|2021-10-15 12:18:00|2834.73|2834.73|2834.91|2834.91|2834.91|2834.91|2834.73|2834.73|0
1634300310000|2021-10-15 12:18:30|2834.98|2834.98|2834.98|2834.98|2834.98|2834.98|2834.98|2834.98|0
1634300320000|2021-10-15 12:18:40|2834.92|2834.92|2834.92|2834.92|2834.92|2834.92|2834.92|2834.92|0
1634300330000|2021-10-15 12:18:50|2834.81|2834.81|2834.71|2834.71|2834.81|2834.81|2834.71|2834.71|0
1634300340000|2021-10-15 12:19:00|2834.64|2834.64|2834.59|2834.59|2834.64|2834.64|2834.48|2834.48|0
1634300400000|2021-10-15 12:20:00|2834.64|2834.64|2834.57|2834.57|2834.64|2834.64|2834.57|2834.57|0
1634300410000|2021-10-15 12:20:10|2834.52|2834.52|2834.52|2834.52|2834.52|2834.52|2834.52|2834.52|0
1634300420000|2021-10-15 12:20:20|2834.58|2834.58|2834.69|2834.69|2834.69|2834.69|2834.58|2834.58|0
1634300440000|2021-10-15 12:20:40|2834.66|2834.66|2834.66|2834.66|2834.66|2834.66|2834.66|2834.66|0
1634300460000|2021-10-15 12:21:00|2834.53|2834.53|2834.53|2834.53|2834.53|2834.53|2834.53|2834.53|0
1634300470000|2021-10-15 12:21:10|2834.49|2834.49|2834.29|2834.29|2834.49|2834.49|2834.29|2834.29|0
1634300520000|2021-10-15 12:22:00|2834.13|2834.13|2834.08|2834.08|2834.13|2834.13|2834.08|2834.08|0
1634300530000|2021-10-15 12:22:10|2834.15|2834.15|2834.15|2834.15|2834.15|2834.15|2834.15|2834.15|0
1634300580000|2021-10-15 12:23:00|2834.21|2834.21|2834.16|2834.16|2834.21|2834.21|2834.16|2834.16|0
1634300600000|2021-10-15 12:23:20|2834.22|2834.22|2834.22|2834.22|2834.22|2834.22|2834.22|2834.22|0
1634300610000|2021-10-15 12:23:30|2834.08|2834.08|2833.79|2833.79|2834.08|2834.08|2833.79|2833.79|0
1634300620000|2021-10-15 12:23:40|2833.83|2833.83|2833.83|2833.83|2833.83|2833.83|2833.83|2833.83|0
1634300640000|2021-10-15 12:24:00|2833.78|2833.78|2833.78|2833.78|2833.78|2833.78|2833.78|2833.78|0
1634300680000|2021-10-15 12:24:40|2833.76|2833.76|2833.96|2833.96|2834.01|2834.01|2833.76|2833.76|0
1634300700000|2021-10-15 12:25:00|2833.98|2833.98|2833.98|2833.98|2833.98|2833.98|2833.91|2833.91|0
1634300710000|2021-10-15 12:25:10|2834.13|2834.13|2834.24|2834.24|2834.24|2834.24|2834.13|2834.13|0
1634300720000|2021-10-15 12:25:20|2834.17|2834.17|2834.17|2834.17|2834.17|2834.17|2834.17|2834.17|0
1634300730000|2021-10-15 12:25:30|2834.24|2834.24|2834.06|2834.06|2834.24|2834.24|2834.06|2834.06|0
1634300740000|2021-10-15 12:25:40|2834|2834|2834.15|2834.15|2834.2|2834.2|2834|2834|0
1634300750000|2021-10-15 12:25:50|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|0
1634300760000|2021-10-15 12:26:00|2834.38|2834.38|2834.26|2834.26|2834.43|2834.43|2834.26|2834.26|0
1634300790000|2021-10-15 12:26:30|2834.32|2834.32|2834.39|2834.39|2834.39|2834.39|2834.32|2834.32|0
1634300810000|2021-10-15 12:26:50|2834.44|2834.44|2834.5|2834.5|2834.5|2834.5|2834.44|2834.44|0
1634300820000|2021-10-15 12:27:00|2834.43|2834.43|2834.43|2834.43|2834.43|2834.43|2834.43|2834.43|0
1634300830000|2021-10-15 12:27:10|2834.37|2834.37|2834.37|2834.37|2834.37|2834.37|2834.37|2834.37|0
1634300850000|2021-10-15 12:27:30|2834.23|2834.23|2834.23|2834.23|2834.23|2834.23|2834.23|2834.23|0
1634300860000|2021-10-15 12:27:40|2834.29|2834.29|2834.29|2834.29|2834.29|2834.29|2834.29|2834.29|0
1634300920000|2021-10-15 12:28:40|2834.4|2834.4|2834.58|2834.58|2834.58|2834.58|2834.4|2834.4|0
1634300930000|2021-10-15 12:28:50|2834.53|2834.53|2834.53|2834.53|2834.53|2834.53|2834.53|2834.53|0
1634300950000|2021-10-15 12:29:10|2834.46|2834.46|2834.4|2834.4|2834.46|2834.46|2834.4|2834.4|0
1634300970000|2021-10-15 12:29:30|2834.29|2834.29|2834.29|2834.29|2834.29|2834.29|2834.29|2834.29|0
1634300990000|2021-10-15 12:29:50|2834.15|2834.15|2834.08|2834.08|2834.34|2834.34|2834.08|2834.08|0
1634301000000|2021-10-15 12:30:00|2833.95|2833.95|2834.15|2834.15|2834.15|2834.15|2833.95|2833.95|0
1634301010000|2021-10-15 12:30:10|2834.2|2834.2|2834.2|2834.2|2834.2|2834.2|2834.2|2834.2|0
1634301020000|2021-10-15 12:30:20|2834.5|2834.5|2834.65|2834.65|2834.65|2834.65|2834.5|2834.5|0
1634301040000|2021-10-15 12:30:40|2834.77|2834.77|2834.77|2834.77|2834.77|2834.77|2834.77|2834.77|0
1634301060000|2021-10-15 12:31:00|2834.75|2834.75|2834.62|2834.62|2834.75|2834.75|2834.62|2834.62|0
1634301070000|2021-10-15 12:31:10|2834.68|2834.68|2834.56|2834.56|2834.68|2834.68|2834.56|2834.56|0
1634301090000|2021-10-15 12:31:30|2834.5|2834.5|2834.5|2834.5|2834.5|2834.5|2834.5|2834.5|0
1634301100000|2021-10-15 12:31:40|2834.53|2834.53|2834.29|2834.29|2834.53|2834.53|2834.29|2834.29|0
1634301120000|2021-10-15 12:32:00|2834.39|2834.39|2834.34|2834.34|2834.39|2834.39|2834.34|2834.34|0
1634301130000|2021-10-15 12:32:10|2834.28|2834.28|2834.75|2834.75|2834.75|2834.75|2834.28|2834.28|0
1634301150000|2021-10-15 12:32:30|2834.61|2834.61|2834.73|2834.73|2834.73|2834.73|2834.61|2834.61|0
1634301180000|2021-10-15 12:33:00|2834.66|2834.66|2834.66|2834.66|2834.66|2834.66|2834.66|2834.66|0
1634301200000|2021-10-15 12:33:20|2834.64|2834.64|2834.64|2834.64|2834.64|2834.64|2834.64|2834.64|0
1634301230000|2021-10-15 12:33:50|2835.21|2835.21|2836.02|2836.02|2836.02|2836.02|2835.21|2835.21|0
1634301240000|2021-10-15 12:34:00|2836.08|2836.08|2836.23|2836.23|2836.23|2836.23|2836.08|2836.08|0
1634301250000|2021-10-15 12:34:10|2836.33|2836.33|2836.67|2836.67|2836.75|2836.75|2836.3|2836.3|0
1634301260000|2021-10-15 12:34:20|2836.82|2836.82|2836.67|2836.67|2836.82|2836.82|2836.56|2836.56|0
1634301280000|2021-10-15 12:34:40|2836.72|2836.72|2836.72|2836.72|2836.72|2836.72|2836.72|2836.72|0
1634301290000|2021-10-15 12:34:50|2836.78|2836.78|2836.92|2836.92|2836.92|2836.92|2836.78|2836.78|0
1634301300000|2021-10-15 12:35:00|2836.85|2836.85|2837.07|2837.07|2837.07|2837.07|2836.85|2836.85|0
1634301310000|2021-10-15 12:35:10|2837.35|2837.35|2837.41|2837.41|2837.41|2837.41|2837.35|2837.35|0
1634301320000|2021-10-15 12:35:20|2837.53|2837.53|2837.59|2837.59|2837.59|2837.59|2837.53|2837.53|0
1634301360000|2021-10-15 12:36:00|2837.73|2837.73|2837.7|2837.7|2837.77|2837.77|2837.7|2837.7|0
1634301380000|2021-10-15 12:36:20|2837.77|2837.77|2837.85|2837.85|2837.85|2837.85|2837.7|2837.7|0
1634301390000|2021-10-15 12:36:30|2837.95|2837.95|2837.95|2837.95|2837.95|2837.95|2837.95|2837.95|0
1634301400000|2021-10-15 12:36:40|2838.01|2838.01|2837.86|2837.86|2838.01|2838.01|2837.86|2837.86|0
1634301410000|2021-10-15 12:36:50|2837.73|2837.73|2837.73|2837.73|2837.73|2837.73|2837.73|2837.73|0
1634301420000|2021-10-15 12:37:00|2837.6|2837.6|2837.78|2837.78|2837.78|2837.78|2837.6|2837.6|0
1634301430000|2021-10-15 12:37:10|2837.89|2837.89|2838.12|2838.12|2838.12|2838.12|2837.89|2837.89|0
1634301440000|2021-10-15 12:37:20|2838.27|2838.27|2838.47|2838.47|2838.47|2838.47|2838.27|2838.27|0
1634301460000|2021-10-15 12:37:40|2838.52|2838.52|2838.52|2838.52|2838.52|2838.52|2838.52|2838.52|0
1634301500000|2021-10-15 12:38:20|2838.67|2838.67|2838.63|2838.63|2838.78|2838.78|2838.63|2838.63|0
1634301520000|2021-10-15 12:38:40|2838.58|2838.58|2838.37|2838.37|2838.58|2838.58|2838.37|2838.37|0
1634301540000|2021-10-15 12:39:00|2838.66|2838.66|2838.52|2838.52|2838.66|2838.66|2838.52|2838.52|0
1634301550000|2021-10-15 12:39:10|2838.65|2838.65|2838.78|2838.78|2838.78|2838.78|2838.65|2838.65|0
1634301560000|2021-10-15 12:39:20|2838.85|2838.85|2838.85|2838.85|2838.85|2838.85|2838.85|2838.85|0
1634301580000|2021-10-15 12:39:40|2838.97|2838.97|2839.14|2839.14|2839.14|2839.14|2838.97|2838.97|0
1634301610000|2021-10-15 12:40:10|2839.29|2839.29|2839.29|2839.29|2839.29|2839.29|2839.29|2839.29|0
1634301620000|2021-10-15 12:40:20|2839.31|2839.31|2839.8|2839.8|2839.8|2839.8|2839.31|2839.31|0
1634301630000|2021-10-15 12:40:30|2839.68|2839.68|2839.61|2839.61|2839.68|2839.68|2839.61|2839.61|0
1634301650000|2021-10-15 12:40:50|2839.54|2839.54|2839.61|2839.61|2839.61|2839.61|2839.54|2839.54|0
1634301660000|2021-10-15 12:41:00|2839.51|2839.51|2839.61|2839.61|2839.61|2839.61|2839.51|2839.51|0
1634301670000|2021-10-15 12:41:10|2839.54|2839.54|2839.39|2839.39|2839.54|2839.54|2839.39|2839.39|0
1634301690000|2021-10-15 12:41:30|2839.34|2839.34|2839.34|2839.34|2839.34|2839.34|2839.34|2839.34|0
1634301700000|2021-10-15 12:41:40|2839.05|2839.05|2839.05|2839.05|2839.05|2839.05|2839.05|2839.05|0
1634301710000|2021-10-15 12:41:50|2838.91|2838.91|2838.8|2838.8|2838.91|2838.91|2838.8|2838.8|0
1634301720000|2021-10-15 12:42:00|2838.72|2838.72|2838.66|2838.66|2838.72|2838.72|2838.66|2838.66|0
1634301750000|2021-10-15 12:42:30|2838.37|2838.37|2838.26|2838.26|2838.37|2838.37|2838.26|2838.26|0
1634301760000|2021-10-15 12:42:40|2838.13|2838.13|2838.13|2838.13|2838.13|2838.13|2838.13|2838.13|0
1634301780000|2021-10-15 12:43:00|2838.08|2838.08|2838.13|2838.13|2838.13|2838.13|2838.08|2838.08|0
1634301790000|2021-10-15 12:43:10|2838.08|2838.08|2838.08|2838.08|2838.08|2838.08|2838.08|2838.08|0
1634301840000|2021-10-15 12:44:00|2838.03|2838.03|2838.03|2838.03|2838.03|2838.03|2838.03|2838.03|0
1634301850000|2021-10-15 12:44:10|2837.97|2837.97|2838.06|2838.06|2838.06|2838.06|2837.91|2837.91|0
1634301860000|2021-10-15 12:44:20|2838|2838|2838.03|2838.03|2838.15|2838.15|2838|2838|0
1634301870000|2021-10-15 12:44:30|2837.88|2837.88|2837.73|2837.73|2837.88|2837.88|2837.73|2837.73|0
1634301890000|2021-10-15 12:44:50|2837.85|2837.85|2837.85|2837.85|2837.85|2837.85|2837.85|2837.85|0
1634301910000|2021-10-15 12:45:10|2837.92|2837.92|2837.92|2837.92|2837.92|2837.92|2837.92|2837.92|0
1634301920000|2021-10-15 12:45:20|2837.98|2837.98|2837.72|2837.72|2837.98|2837.98|2837.72|2837.72|0
1634301930000|2021-10-15 12:45:30|2837.6|2837.6|2837.6|2837.6|2837.6|2837.6|2837.6|2837.6|0
1634301950000|2021-10-15 12:45:50|2837.74|2837.74|2837.88|2837.88|2837.88|2837.88|2837.74|2837.74|0
1634301960000|2021-10-15 12:46:00|2838.03|2838.03|2838.23|2838.23|2838.4|2838.4|2838.03|2838.03|0
1634301970000|2021-10-15 12:46:10|2838.11|2838.11|2838.16|2838.16|2838.16|2838.16|2838.11|2838.11|0
1634301980000|2021-10-15 12:46:20|2838.29|2838.29|2838.29|2838.29|2838.29|2838.29|2838.29|2838.29|0
1634302000000|2021-10-15 12:46:40|2838.25|2838.25|2838.22|2838.22|2838.25|2838.25|2838.22|2838.22|0
1634302020000|2021-10-15 12:47:00|2838.1|2838.1|2837.96|2837.96|2838.1|2838.1|2837.75|2837.75|0
1634302040000|2021-10-15 12:47:20|2838.02|2838.02|2838.17|2838.17|2838.17|2838.17|2838.02|2838.02|0
1634302050000|2021-10-15 12:47:30|2838.02|2838.02|2838.1|2838.1|2838.17|2838.17|2838.02|2838.02|0
1634302060000|2021-10-15 12:47:40|2838.04|2838.04|2837.92|2837.92|2838.04|2838.04|2837.92|2837.92|0
1634302080000|2021-10-15 12:48:00|2837.98|2837.98|2838.09|2838.09|2838.09|2838.09|2837.98|2837.98|0
1634302090000|2021-10-15 12:48:10|2837.98|2837.98|2838.05|2838.05|2838.35|2838.35|2837.98|2837.98|0
1634302100000|2021-10-15 12:48:20|2838.35|2838.35|2838.35|2838.35|2838.35|2838.35|2838.35|2838.35|0
1634302110000|2021-10-15 12:48:30|2838.41|2838.41|2838.41|2838.41|2838.41|2838.41|2838.41|2838.41|0
1634302120000|2021-10-15 12:48:40|2838.27|2838.27|2838.27|2838.27|2838.27|2838.27|2838.27|2838.27|0
1634302140000|2021-10-15 12:49:00|2838.13|2838.13|2838.13|2838.13|2838.2|2838.2|2838.13|2838.13|0
1634302160000|2021-10-15 12:49:20|2838.2|2838.2|2838.14|2838.14|2838.2|2838.2|2838.14|2838.14|0
1634302180000|2021-10-15 12:49:40|2837.82|2837.82|2837.86|2837.86|2838.11|2838.11|2837.82|2837.82|0
1634302190000|2021-10-15 12:49:50|2837.91|2837.91|2837.73|2837.73|2837.91|2837.91|2837.73|2837.73|0
1634302210000|2021-10-15 12:50:10|2837.78|2837.78|2837.78|2837.78|2837.78|2837.78|2837.78|2837.78|0
1634302230000|2021-10-15 12:50:30|2837.66|2837.66|2837.54|2837.54|2837.66|2837.66|2837.54|2837.54|0
1634302260000|2021-10-15 12:51:00|2837.4|2837.4|2837.25|2837.25|2837.4|2837.4|2837.25|2837.25|0
1634302270000|2021-10-15 12:51:10|2837.4|2837.4|2837.17|2837.17|2837.46|2837.46|2837.17|2837.17|0
1634302280000|2021-10-15 12:51:20|2837.03|2837.03|2837.03|2837.03|2837.03|2837.03|2837.03|2837.03|0
1634302320000|2021-10-15 12:52:00|2836.96|2836.96|2836.96|2836.96|2836.96|2836.96|2836.96|2836.96|0
1634302330000|2021-10-15 12:52:10|2836.9|2836.9|2836.9|2836.9|2836.9|2836.9|2836.83|2836.83|0
1634302340000|2021-10-15 12:52:20|2836.96|2836.96|2836.96|2836.96|2836.96|2836.96|2836.96|2836.96|0
1634302350000|2021-10-15 12:52:30|2836.98|2836.98|2836.98|2836.98|2836.98|2836.98|2836.98|2836.98|0
1634302360000|2021-10-15 12:52:40|2836.91|2836.91|2836.91|2836.91|2836.91|2836.91|2836.91|2836.91|0
1634302400000|2021-10-15 12:53:20|2837.05|2837.05|2837.05|2837.05|2837.05|2837.05|2837.05|2837.05|0
1634302410000|2021-10-15 12:53:30|2837.2|2837.2|2837.2|2837.2|2837.2|2837.2|2837.2|2837.2|0
1634302420000|2021-10-15 12:53:40|2837.13|2837.13|2837.27|2837.27|2837.27|2837.27|2837.13|2837.13|0
1634302450000|2021-10-15 12:54:10|2837.34|2837.34|2837.34|2837.34|2837.34|2837.34|2837.34|2837.34|0
1634302470000|2021-10-15 12:54:30|2837.41|2837.41|2837.41|2837.41|2837.41|2837.41|2837.34|2837.34|0
1634302480000|2021-10-15 12:54:40|2837.34|2837.34|2837.34|2837.34|2837.34|2837.34|2837.34|2837.34|0
1634302500000|2021-10-15 12:55:00|2837.27|2837.27|2837.27|2837.27|2837.27|2837.27|2837.27|2837.27|0
1634302510000|2021-10-15 12:55:10|2837.41|2837.41|2837.41|2837.41|2837.41|2837.41|2837.41|2837.41|0
1634302520000|2021-10-15 12:55:20|2837.58|2837.58|2837.75|2837.75|2837.75|2837.75|2837.58|2837.58|0
1634302530000|2021-10-15 12:55:30|2837.87|2837.87|2837.99|2837.99|2837.99|2837.99|2837.8|2837.8|0
1634302540000|2021-10-15 12:55:40|2838.13|2838.13|2838.13|2838.13|2838.13|2838.13|2838.13|2838.13|0
1634302550000|2021-10-15 12:55:50|2838.07|2838.07|2838.07|2838.07|2838.07|2838.07|2838.07|2838.07|0
1634302560000|2021-10-15 12:56:00|2838.12|2838.12|2838.27|2838.27|2838.27|2838.27|2838.12|2838.12|0
1634302570000|2021-10-15 12:56:10|2838.22|2838.22|2838.22|2838.22|2838.22|2838.22|2838.22|2838.22|0
1634302580000|2021-10-15 12:56:20|2838.07|2838.07|2838.07|2838.07|2838.07|2838.07|2838.07|2838.07|0
1634302590000|2021-10-15 12:56:30|2837.96|2837.96|2837.96|2837.96|2837.96|2837.96|2837.96|2837.96|0
1634302600000|2021-10-15 12:56:40|2837.89|2837.89|2837.89|2837.89|2837.89|2837.89|2837.89|2837.89|0
1634302610000|2021-10-15 12:56:50|2837.87|2837.87|2837.55|2837.55|2837.87|2837.87|2837.55|2837.55|0
1634302650000|2021-10-15 12:57:30|2837.43|2837.43|2837.43|2837.43|2837.43|2837.43|2837.43|2837.43|0
1634302660000|2021-10-15 12:57:40|2837.33|2837.33|2837.33|2837.33|2837.33|2837.33|2837.33|2837.33|0
1634302670000|2021-10-15 12:57:50|2837.38|2837.38|2837.4|2837.4|2837.4|2837.4|2837.38|2837.38|0
1634302690000|2021-10-15 12:58:10|2837.43|2837.43|2837.45|2837.45|2837.45|2837.45|2837.43|2837.43|0
1634302700000|2021-10-15 12:58:20|2837.5|2837.5|2837.45|2837.45|2837.5|2837.5|2837.45|2837.45|0
1634302720000|2021-10-15 12:58:40|2837.48|2837.48|2837.46|2837.46|2837.58|2837.58|2837.41|2837.41|0
1634302740000|2021-10-15 12:59:00|2837.7|2837.7|2837.64|2837.64|2837.7|2837.7|2837.64|2837.64|0
1634302780000|2021-10-15 12:59:40|2837.71|2837.71|2837.71|2837.71|2837.71|2837.71|2837.71|2837.71|0
1634302790000|2021-10-15 12:59:50|2837.83|2837.83|2837.63|2837.63|2837.83|2837.83|2837.63|2837.63|0
1634302800000|2021-10-15 13:00:00|2837.57|2837.57|2837.51|2837.51|2837.57|2837.57|2837.51|2837.51|0
1634302810000|2021-10-15 13:00:10|2837.76|2837.76|2837.97|2837.97|2837.97|2837.97|2837.76|2837.76|0
1634302830000|2021-10-15 13:00:30|2837.87|2837.87|2837.83|2837.83|2837.87|2837.87|2837.63|2837.63|0
1634302840000|2021-10-15 13:00:40|2837.9|2837.9|2837.65|2837.65|2837.9|2837.9|2837.59|2837.59|0
1634302850000|2021-10-15 13:00:50|2837.53|2837.53|2837.53|2837.53|2837.53|2837.53|2837.53|2837.53|0
1634302860000|2021-10-15 13:01:00|2837.65|2837.65|2837.65|2837.65|2837.65|2837.65|2837.65|2837.65|0
1634302880000|2021-10-15 13:01:20|2837.52|2837.52|2837.57|2837.57|2837.57|2837.57|2837.52|2837.52|0
1634302890000|2021-10-15 13:01:30|2837.52|2837.52|2837.52|2837.52|2837.52|2837.52|2837.52|2837.52|0
1634302900000|2021-10-15 13:01:40|2837.39|2837.39|2837.45|2837.45|2837.45|2837.45|2837.39|2837.39|0
1634302920000|2021-10-15 13:02:00|2837.51|2837.51|2837.56|2837.56|2837.56|2837.56|2837.51|2837.51|0
1634302930000|2021-10-15 13:02:10|2837.28|2837.28|2837.56|2837.56|2837.56|2837.56|2837.28|2837.28|0
1634302940000|2021-10-15 13:02:20|2837.42|2837.42|2837.31|2837.31|2837.42|2837.42|2837.31|2837.31|0
1634302950000|2021-10-15 13:02:30|2837.33|2837.33|2837.4|2837.4|2837.4|2837.4|2837.33|2837.33|0
1634302970000|2021-10-15 13:02:50|2837.45|2837.45|2837.38|2837.38|2837.45|2837.45|2837.38|2837.38|0
1634302980000|2021-10-15 13:03:00|2837.27|2837.27|2837.22|2837.22|2837.27|2837.27|2837.22|2837.22|0
1634303000000|2021-10-15 13:03:20|2837.27|2837.27|2837.13|2837.13|2837.27|2837.27|2837.13|2837.13|0
1634303010000|2021-10-15 13:03:30|2837.07|2837.07|2837.07|2837.07|2837.07|2837.07|2837.07|2837.07|0
1634303030000|2021-10-15 13:03:50|2837.14|2837.14|2837.27|2837.27|2837.27|2837.27|2837.14|2837.14|0
1634303040000|2021-10-15 13:04:00|2837.12|2837.12|2837.27|2837.27|2837.27|2837.27|2837.12|2837.12|0
1634303070000|2021-10-15 13:04:30|2837.14|2837.14|2836.94|2836.94|2837.14|2837.14|2836.94|2836.94|0
1634303080000|2021-10-15 13:04:40|2836.81|2836.81|2836.81|2836.81|2836.81|2836.81|2836.81|2836.81|0
1634303100000|2021-10-15 13:05:00|2836.64|2836.64|2836.54|2836.54|2836.67|2836.67|2836.33|2836.33|0
1634303110000|2021-10-15 13:05:10|2836.6|2836.6|2836.64|2836.64|2836.64|2836.64|2836.6|2836.6|0
1634303120000|2021-10-15 13:05:20|2836.57|2836.57|2836.55|2836.55|2836.57|2836.57|2836.55|2836.55|0
1634303140000|2021-10-15 13:05:40|2836.62|2836.62|2836.62|2836.62|2836.62|2836.62|2836.62|2836.62|0
1634303150000|2021-10-15 13:05:50|2836.41|2836.41|2836.31|2836.31|2836.41|2836.41|2836.31|2836.31|0
1634303160000|2021-10-15 13:06:00|2836.26|2836.26|2836.32|2836.32|2836.32|2836.32|2836.26|2836.26|0
1634303170000|2021-10-15 13:06:10|2836.21|2836.21|2835.91|2835.91|2836.21|2836.21|2835.91|2835.91|0
1634303180000|2021-10-15 13:06:20|2835.95|2835.95|2836.1|2836.1|2836.1|2836.1|2835.95|2835.95|0
1634303190000|2021-10-15 13:06:30|2836.16|2836.16|2836.23|2836.23|2836.23|2836.23|2836.02|2836.02|0
1634303210000|2021-10-15 13:06:50|2836.29|2836.29|2836.29|2836.29|2836.29|2836.29|2836.29|2836.29|0
1634303230000|2021-10-15 13:07:10|2836.27|2836.27|2836.09|2836.09|2836.27|2836.27|2836.09|2836.09|0
1634303250000|2021-10-15 13:07:30|2835.98|2835.98|2836.05|2836.05|2836.05|2836.05|2835.98|2835.98|0
1634303260000|2021-10-15 13:07:40|2835.98|2835.98|2835.98|2835.98|2835.98|2835.98|2835.98|2835.98|0
1634303290000|2021-10-15 13:08:10|2835.92|2835.92|2835.92|2835.92|2835.92|2835.92|2835.92|2835.92|0
1634303300000|2021-10-15 13:08:20|2835.85|2835.85|2835.91|2835.91|2835.91|2835.91|2835.85|2835.85|0
1634303320000|2021-10-15 13:08:40|2835.77|2835.77|2835.71|2835.71|2835.77|2835.77|2835.71|2835.71|0
1634303340000|2021-10-15 13:09:00|2835.54|2835.54|2835.61|2835.61|2835.61|2835.61|2835.54|2835.54|0
1634303350000|2021-10-15 13:09:10|2835.55|2835.55|2835.75|2835.75|2835.75|2835.75|2835.55|2835.55|0
1634303380000|2021-10-15 13:09:40|2835.87|2835.87|2835.87|2835.87|2835.87|2835.87|2835.87|2835.87|0
1634303400000|2021-10-15 13:10:00|2835.93|2835.93|2835.93|2835.93|2835.93|2835.93|2835.93|2835.93|0
1634303410000|2021-10-15 13:10:10|2835.99|2835.99|2835.95|2835.95|2835.99|2835.99|2835.83|2835.83|0
1634303430000|2021-10-15 13:10:30|2835.75|2835.75|2835.64|2835.64|2835.75|2835.75|2835.64|2835.64|0
1634303440000|2021-10-15 13:10:40|2835.54|2835.54|2835.64|2835.64|2835.64|2835.64|2835.54|2835.54|0
1634303480000|2021-10-15 13:11:20|2835.54|2835.54|2835.54|2835.54|2835.54|2835.54|2835.54|2835.54|0
1634303500000|2021-10-15 13:11:40|2835.69|2835.69|2835.69|2835.69|2835.69|2835.69|2835.69|2835.69|0
1634303510000|2021-10-15 13:11:50|2835.38|2835.38|2835.44|2835.44|2835.44|2835.44|2835.38|2835.38|0
1634303520000|2021-10-15 13:12:00|2835.24|2835.24|2835.36|2835.36|2835.36|2835.36|2835.16|2835.16|0
1634303530000|2021-10-15 13:12:10|2835.5|2835.5|2835.21|2835.21|2835.5|2835.5|2835.21|2835.21|0
1634303540000|2021-10-15 13:12:20|2835.27|2835.27|2835.27|2835.27|2835.27|2835.27|2835.27|2835.27|0
1634303550000|2021-10-15 13:12:30|2834.96|2834.96|2835.07|2835.07|2835.17|2835.17|2834.96|2834.96|0
1634303580000|2021-10-15 13:13:00|2834.94|2834.94|2835.35|2835.35|2835.35|2835.35|2834.94|2834.94|0
1634303590000|2021-10-15 13:13:10|2835.39|2835.39|2835.79|2835.79|2835.79|2835.79|2835.39|2835.39|0
1634303600000|2021-10-15 13:13:20|2835.9|2835.9|2835.9|2835.9|2835.9|2835.9|2835.9|2835.9|0
1634303630000|2021-10-15 13:13:50|2836.01|2836.01|2836.12|2836.12|2836.12|2836.12|2835.95|2835.95|0
1634303640000|2021-10-15 13:14:00|2836.1|2836.1|2836.1|2836.1|2836.22|2836.22|2836.1|2836.1|0
1634303650000|2021-10-15 13:14:10|2836.21|2836.21|2836.21|2836.21|2836.21|2836.21|2836.21|2836.21|0
1634303680000|2021-10-15 13:14:40|2836.07|2836.07|2836.07|2836.07|2836.07|2836.07|2836.07|2836.07|0
1634303690000|2021-10-15 13:14:50|2836.12|2836.12|2836.12|2836.12|2836.12|2836.12|2836.12|2836.12|0
1634303700000|2021-10-15 13:15:00|2836.27|2836.27|2836.08|2836.08|2836.27|2836.27|2836.08|2836.08|0
1634303710000|2021-10-15 13:15:10|2835.98|2835.98|2836.04|2836.04|2836.04|2836.04|2835.98|2835.98|0
1634303720000|2021-10-15 13:15:20|2836.11|2836.11|2836.24|2836.24|2836.24|2836.24|2836.11|2836.11|0
1634303730000|2021-10-15 13:15:30|2836.31|2836.31|2836.24|2836.24|2836.31|2836.31|2836.24|2836.24|0
1634303750000|2021-10-15 13:15:50|2836.13|2836.13|2836.13|2836.13|2836.13|2836.13|2836.13|2836.13|0
1634303760000|2021-10-15 13:16:00|2836.27|2836.27|2836.27|2836.27|2836.27|2836.27|2836.27|2836.27|0
1634303770000|2021-10-15 13:16:10|2836.21|2836.21|2836.27|2836.27|2836.27|2836.27|2836.21|2836.21|0
1634303780000|2021-10-15 13:16:20|2836.33|2836.33|2836.33|2836.33|2836.33|2836.33|2836.33|2836.33|0
1634303790000|2021-10-15 13:16:30|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|0
1634303800000|2021-10-15 13:16:40|2836.16|2836.16|2836.16|2836.16|2836.16|2836.16|2836.16|2836.16|0
1634303820000|2021-10-15 13:17:00|2836.11|2836.11|2836.11|2836.11|2836.11|2836.11|2836.05|2836.05|0
1634303830000|2021-10-15 13:17:10|2836.17|2836.17|2836.17|2836.17|2836.17|2836.17|2836.17|2836.17|0
1634303840000|2021-10-15 13:17:20|2836.12|2836.12|2836.12|2836.12|2836.12|2836.12|2836.08|2836.08|0
1634303860000|2021-10-15 13:17:40|2835.98|2835.98|2836.41|2836.41|2836.41|2836.41|2835.98|2835.98|0
1634303880000|2021-10-15 13:18:00|2836.48|2836.48|2836.48|2836.48|2836.48|2836.48|2836.48|2836.48|0
1634303890000|2021-10-15 13:18:10|2836.62|2836.62|2836.62|2836.62|2836.62|2836.62|2836.62|2836.62|0
1634303900000|2021-10-15 13:18:20|2836.68|2836.68|2836.82|2836.82|2836.82|2836.82|2836.68|2836.68|0
1634303910000|2021-10-15 13:18:30|2836.84|2836.84|2836.84|2836.84|2836.84|2836.84|2836.84|2836.84|0
1634303920000|2021-10-15 13:18:40|2836.97|2836.97|2836.97|2836.97|2836.97|2836.97|2836.97|2836.97|0
1634303950000|2021-10-15 13:19:10|2836.9|2836.9|2836.84|2836.84|2836.9|2836.9|2836.84|2836.84|0
1634303960000|2021-10-15 13:19:20|2836.78|2836.78|2836.78|2836.78|2836.78|2836.78|2836.78|2836.78|0
1634303970000|2021-10-15 13:19:30|2836.65|2836.65|2836.65|2836.65|2836.65|2836.65|2836.65|2836.65|0
1634303980000|2021-10-15 13:19:40|2836.8|2836.8|2836.66|2836.66|2836.8|2836.8|2836.66|2836.66|0
1634303990000|2021-10-15 13:19:50|2836.53|2836.53|2836.53|2836.53|2836.53|2836.53|2836.53|2836.53|0
1634304000000|2021-10-15 13:20:00|2836.58|2836.58|2836.79|2836.79|2836.79|2836.79|2836.58|2836.58|0
1634304010000|2021-10-15 13:20:10|2836.85|2836.85|2836.85|2836.85|2836.85|2836.85|2836.85|2836.85|0
1634304040000|2021-10-15 13:20:40|2836.72|2836.72|2836.72|2836.72|2836.72|2836.72|2836.72|2836.72|0
1634304050000|2021-10-15 13:20:50|2836.58|2836.58|2836.69|2836.69|2836.69|2836.69|2836.58|2836.58|0
1634304070000|2021-10-15 13:21:10|2836.57|2836.57|2836.57|2836.57|2836.57|2836.57|2836.57|2836.57|0
1634304080000|2021-10-15 13:21:20|2836.69|2836.69|2836.69|2836.69|2836.69|2836.69|2836.69|2836.69|0
1634304110000|2021-10-15 13:21:50|2836.81|2836.81|2836.81|2836.81|2836.81|2836.81|2836.81|2836.81|0
1634304150000|2021-10-15 13:22:30|2836.91|2836.91|2836.77|2836.77|2836.91|2836.91|2836.77|2836.77|0
1634304160000|2021-10-15 13:22:40|2836.65|2836.65|2836.67|2836.67|2836.71|2836.71|2836.65|2836.65|0
1634304170000|2021-10-15 13:22:50|2836.85|2836.85|2836.93|2836.93|2836.93|2836.93|2836.85|2836.85|0
1634304180000|2021-10-15 13:23:00|2836.98|2836.98|2837.59|2837.59|2837.65|2837.65|2836.98|2836.98|0
1634304190000|2021-10-15 13:23:10|2837.73|2837.73|2837.85|2837.85|2837.85|2837.85|2837.73|2837.73|0
1634304200000|2021-10-15 13:23:20|2837.73|2837.73|2837.82|2837.82|2837.93|2837.93|2837.73|2837.73|0
1634304210000|2021-10-15 13:23:30|2837.96|2837.96|2837.91|2837.91|2837.96|2837.96|2837.91|2837.91|0
1634304220000|2021-10-15 13:23:40|2837.87|2837.87|2837.72|2837.72|2837.87|2837.87|2837.72|2837.72|0
1634304230000|2021-10-15 13:23:50|2837.67|2837.67|2837.67|2837.67|2837.67|2837.67|2837.67|2837.67|0
1634304270000|2021-10-15 13:24:30|2837.3|2837.3|2837.3|2837.3|2837.3|2837.3|2837.3|2837.3|0
1634304300000|2021-10-15 13:25:00|2837.2|2837.2|2837.46|2837.46|2837.46|2837.46|2837.2|2837.2|0
1634304310000|2021-10-15 13:25:10|2837.53|2837.53|2837.53|2837.53|2837.53|2837.53|2837.53|2837.53|0
1634304320000|2021-10-15 13:25:20|2837.67|2837.67|2837.72|2837.72|2837.72|2837.72|2837.67|2837.67|0
1634304330000|2021-10-15 13:25:30|2837.67|2837.67|2837.62|2837.62|2837.67|2837.67|2837.62|2837.62|0
1634304340000|2021-10-15 13:25:40|2837.83|2837.83|2837.83|2837.83|2837.83|2837.83|2837.83|2837.83|0
1634304360000|2021-10-15 13:26:00|2837.71|2837.71|2837.71|2837.71|2837.71|2837.71|2837.71|2837.71|0
1634304370000|2021-10-15 13:26:10|2837.77|2837.77|2837.42|2837.42|2837.77|2837.77|2837.42|2837.42|0
1634304380000|2021-10-15 13:26:20|2837.54|2837.54|2837.4|2837.4|2837.54|2837.54|2837.4|2837.4|0
1634304390000|2021-10-15 13:26:30|2837.47|2837.47|2837.47|2837.47|2837.47|2837.47|2837.47|2837.47|0
1634304410000|2021-10-15 13:26:50|2837.4|2837.4|2837.4|2837.4|2837.4|2837.4|2837.4|2837.4|0
1634304420000|2021-10-15 13:27:00|2837.46|2837.46|2837.52|2837.52|2837.52|2837.52|2837.46|2837.46|0
1634304440000|2021-10-15 13:27:20|2837.39|2837.39|2837.39|2837.39|2837.39|2837.39|2837.39|2837.39|0
1634304450000|2021-10-15 13:27:30|2837.25|2837.25|2837.25|2837.25|2837.39|2837.39|2837.25|2837.25|0
1634304460000|2021-10-15 13:27:40|2837.12|2837.12|2837.26|2837.26|2837.26|2837.26|2837.12|2837.12|0
1634304470000|2021-10-15 13:27:50|2837.14|2837.14|2837.23|2837.23|2837.23|2837.23|2837.14|2837.14|0
1634304480000|2021-10-15 13:28:00|2837.29|2837.29|2837.64|2837.64|2837.64|2837.64|2837.29|2837.29|0
1634304490000|2021-10-15 13:28:10|2837.7|2837.7|2837.7|2837.7|2837.7|2837.7|2837.7|2837.7|0
1634304500000|2021-10-15 13:28:20|2837.76|2837.76|2837.76|2837.76|2837.76|2837.76|2837.76|2837.76|0
1634304510000|2021-10-15 13:28:30|2837.82|2837.82|2838.34|2838.34|2838.34|2838.34|2837.82|2837.82|0
1634304520000|2021-10-15 13:28:40|2838.24|2838.24|2838.23|2838.23|2838.29|2838.29|2838.23|2838.23|0
1634304530000|2021-10-15 13:28:50|2838.29|2838.29|2838.47|2838.47|2838.52|2838.52|2838.29|2838.29|0
1634304540000|2021-10-15 13:29:00|2838.6|2838.6|2839.19|2839.19|2839.19|2839.19|2838.6|2838.6|0
1634304550000|2021-10-15 13:29:10|2839.26|2839.26|2839.26|2839.26|2839.26|2839.26|2839.26|2839.26|0
1634304560000|2021-10-15 13:29:20|2839.45|2839.45|2839.37|2839.37|2839.52|2839.52|2839.37|2839.37|0
1634304570000|2021-10-15 13:29:30|2839.31|2839.31|2839.37|2839.37|2839.37|2839.37|2839.31|2839.31|0
1634304580000|2021-10-15 13:29:40|2839.31|2839.31|2839.31|2839.31|2839.31|2839.31|2839.31|2839.31|0
1634304590000|2021-10-15 13:29:50|2839.52|2839.52|2839.73|2839.73|2839.73|2839.73|2839.52|2839.52|0
1634304600000|2021-10-15 13:30:00|2839.8|2839.8|2839.79|2839.79|2839.91|2839.91|2839.72|2839.72|0
1634304610000|2021-10-15 13:30:10|2839.76|2839.76|2840.01|2840.01|2840.01|2840.01|2839.76|2839.76|0
1634304620000|2021-10-15 13:30:20|2839.9|2839.9|2839.9|2839.9|2839.9|2839.9|2839.9|2839.9|0
1634304640000|2021-10-15 13:30:40|2839.85|2839.85|2840.34|2840.34|2840.34|2840.34|2839.85|2839.85|0
1634304650000|2021-10-15 13:30:50|2840.39|2840.39|2841.19|2841.19|2841.25|2841.25|2840.3|2840.3|0
1634304660000|2021-10-15 13:31:00|2841.24|2841.24|2841.81|2841.81|2841.81|2841.81|2841.24|2841.24|0
1634304670000|2021-10-15 13:31:10|2841.7|2841.7|2841.83|2841.83|2842.21|2842.21|2841.7|2841.7|0
1634304680000|2021-10-15 13:31:20|2841.68|2841.68|2841.62|2841.62|2841.68|2841.68|2841.62|2841.62|0
1634304690000|2021-10-15 13:31:30|2841.42|2841.42|2841.42|2841.42|2841.42|2841.42|2841.35|2841.35|0
1634304700000|2021-10-15 13:31:40|2841.48|2841.48|2841.42|2841.42|2841.48|2841.48|2841.42|2841.42|0
1634304710000|2021-10-15 13:31:50|2841.48|2841.48|2841.37|2841.37|2841.48|2841.48|2841.33|2841.33|0
1634304720000|2021-10-15 13:32:00|2841.42|2841.42|2842.35|2842.35|2842.35|2842.35|2841.42|2841.42|0
1634304730000|2021-10-15 13:32:10|2842.21|2842.21|2842.21|2842.21|2842.21|2842.21|2842.21|2842.21|0
1634304740000|2021-10-15 13:32:20|2842.27|2842.27|2842.12|2842.12|2842.34|2842.34|2842.12|2842.12|0
1634304750000|2021-10-15 13:32:30|2842.27|2842.27|2842.27|2842.27|2842.27|2842.27|2842.27|2842.27|0
1634304760000|2021-10-15 13:32:40|2842.34|2842.34|2842.19|2842.19|2842.34|2842.34|2842.19|2842.19|0
1634304770000|2021-10-15 13:32:50|2842.25|2842.25|2842.18|2842.18|2842.3|2842.3|2842.18|2842.18|0
1634304780000|2021-10-15 13:33:00|2842.04|2842.04|2842.03|2842.03|2842.1|2842.1|2842.03|2842.03|0
1634304790000|2021-10-15 13:33:10|2841.99|2841.99|2841.84|2841.84|2841.99|2841.99|2841.84|2841.84|0
1634304800000|2021-10-15 13:33:20|2841.73|2841.73|2841.7|2841.7|2841.73|2841.73|2841.7|2841.7|0
1634304820000|2021-10-15 13:33:40|2841.63|2841.63|2841.46|2841.46|2841.63|2841.63|2841.46|2841.46|0
1634304830000|2021-10-15 13:33:50|2841.04|2841.04|2841.01|2841.01|2841.04|2841.04|2840.94|2840.94|0
1634304840000|2021-10-15 13:34:00|2840.88|2840.88|2840.88|2840.88|2840.88|2840.88|2840.88|2840.88|0
1634304850000|2021-10-15 13:34:10|2840.76|2840.76|2841.03|2841.03|2841.03|2841.03|2840.76|2840.76|0
1634304860000|2021-10-15 13:34:20|2840.88|2840.88|2840.62|2840.62|2840.88|2840.88|2840.62|2840.62|0
1634304870000|2021-10-15 13:34:30|2840.41|2840.41|2840.35|2840.35|2840.41|2840.41|2840.35|2840.35|0
1634304880000|2021-10-15 13:34:40|2840.55|2840.55|2840.38|2840.38|2840.55|2840.55|2840.38|2840.38|0
1634304900000|2021-10-15 13:35:00|2840.53|2840.53|2840.67|2840.67|2840.67|2840.67|2840.53|2840.53|0
1634304910000|2021-10-15 13:35:10|2840.62|2840.62|2840.62|2840.62|2840.62|2840.62|2840.62|2840.62|0
1634304930000|2021-10-15 13:35:30|2840.68|2840.68|2840.68|2840.68|2840.68|2840.68|2840.68|2840.68|0
1634304940000|2021-10-15 13:35:40|2840.56|2840.56|2840.44|2840.44|2840.56|2840.56|2840.44|2840.44|0
1634304950000|2021-10-15 13:35:50|2840.31|2840.31|2840.43|2840.43|2840.43|2840.43|2840.31|2840.31|0
1634304960000|2021-10-15 13:36:00|2840.37|2840.37|2840.03|2840.03|2840.37|2840.37|2840.03|2840.03|0
1634304970000|2021-10-15 13:36:10|2839.97|2839.97|2839.88|2839.88|2839.97|2839.97|2839.88|2839.88|0
1634304980000|2021-10-15 13:36:20|2839.81|2839.81|2839.55|2839.55|2839.81|2839.81|2839.49|2839.49|0
1634304990000|2021-10-15 13:36:30|2839.48|2839.48|2839.48|2839.48|2839.48|2839.48|2839.42|2839.42|0
1634305000000|2021-10-15 13:36:40|2839.69|2839.69|2839.76|2839.76|2839.76|2839.76|2839.69|2839.69|0
1634305020000|2021-10-15 13:37:00|2839.62|2839.62|2839.86|2839.86|2839.86|2839.86|2839.62|2839.62|0
1634305030000|2021-10-15 13:37:10|2839.98|2839.98|2839.92|2839.92|2840.1|2840.1|2839.92|2839.92|0
1634305040000|2021-10-15 13:37:20|2839.84|2839.84|2839.84|2839.84|2839.84|2839.84|2839.84|2839.84|0
1634305050000|2021-10-15 13:37:30|2839.73|2839.73|2839.8|2839.8|2839.91|2839.91|2839.73|2839.73|0
1634305080000|2021-10-15 13:38:00|2839.95|2839.95|2840.21|2840.21|2840.24|2840.24|2839.95|2839.95|0
1634305090000|2021-10-15 13:38:10|2840.27|2840.27|2840.14|2840.14|2840.27|2840.27|2840.14|2840.14|0
1634305100000|2021-10-15 13:38:20|2840.2|2840.2|2840.2|2840.2|2840.2|2840.2|2840.2|2840.2|0
1634305110000|2021-10-15 13:38:30|2840.32|2840.32|2840.2|2840.2|2840.32|2840.32|2840.2|2840.2|0
1634305120000|2021-10-15 13:38:40|2840.26|2840.26|2840.26|2840.26|2840.26|2840.26|2840.26|2840.26|0
1634305150000|2021-10-15 13:39:10|2840.4|2840.4|2840.35|2840.35|2840.4|2840.4|2840.35|2840.35|0
1634305160000|2021-10-15 13:39:20|2840.28|2840.28|2840.28|2840.28|2840.28|2840.28|2840.28|2840.28|0
1634305180000|2021-10-15 13:39:40|2840.1|2840.1|2840.24|2840.24|2840.24|2840.24|2840.1|2840.1|0
1634305190000|2021-10-15 13:39:50|2840.1|2840.1|2840.22|2840.22|2840.22|2840.22|2840.1|2840.1|0
1634305200000|2021-10-15 13:40:00|2840.16|2840.16|2839.87|2839.87|2840.16|2840.16|2839.87|2839.87|0
1634305210000|2021-10-15 13:40:10|2839.93|2839.93|2839.93|2839.93|2839.93|2839.93|2839.93|2839.93|0
1634305220000|2021-10-15 13:40:20|2839.79|2839.79|2839.61|2839.61|2839.79|2839.79|2839.61|2839.61|0
1634305230000|2021-10-15 13:40:30|2839.56|2839.56|2839.52|2839.52|2839.62|2839.62|2839.52|2839.52|0
1634305260000|2021-10-15 13:41:00|2839.45|2839.45|2839.07|2839.07|2839.45|2839.45|2839.07|2839.07|0
1634305280000|2021-10-15 13:41:20|2839|2839|2839|2839|2839|2839|2839|2839|0
1634305300000|2021-10-15 13:41:40|2839.06|2839.06|2838.99|2838.99|2839.06|2839.06|2838.99|2838.99|0
1634305310000|2021-10-15 13:41:50|2839.11|2839.11|2839.24|2839.24|2839.24|2839.24|2839.11|2839.11|0
1634305320000|2021-10-15 13:42:00|2839.3|2839.3|2839.29|2839.29|2839.3|2839.3|2839.23|2839.23|0
1634305330000|2021-10-15 13:42:10|2839.27|2839.27|2839.43|2839.43|2839.43|2839.43|2839.21|2839.21|0
1634305340000|2021-10-15 13:42:20|2839.37|2839.37|2839.37|2839.37|2839.37|2839.37|2839.37|2839.37|0
1634305350000|2021-10-15 13:42:30|2839.3|2839.3|2839.3|2839.3|2839.3|2839.3|2839.3|2839.3|0
1634305360000|2021-10-15 13:42:40|2839.15|2839.15|2839.03|2839.03|2839.15|2839.15|2839.02|2839.02|0
1634305370000|2021-10-15 13:42:50|2838.98|2838.98|2839.03|2839.03|2839.03|2839.03|2838.96|2838.96|0
1634305380000|2021-10-15 13:43:00|2838.83|2838.83|2838.72|2838.72|2838.83|2838.83|2838.72|2838.72|0
1634305400000|2021-10-15 13:43:20|2838.66|2838.66|2838.72|2838.72|2838.72|2838.72|2838.66|2838.66|0
1634305410000|2021-10-15 13:43:30|2838.79|2838.79|2838.65|2838.65|2838.79|2838.79|2838.65|2838.65|0
1634305420000|2021-10-15 13:43:40|2838.61|2838.61|2838.03|2838.03|2838.61|2838.61|2838.03|2838.03|0
1634305430000|2021-10-15 13:43:50|2837.97|2837.97|2837.97|2837.97|2837.97|2837.97|2837.97|2837.97|0
1634305460000|2021-10-15 13:44:20|2837.91|2837.91|2837.96|2837.96|2837.96|2837.96|2837.85|2837.85|0
1634305470000|2021-10-15 13:44:30|2837.82|2837.82|2837.71|2837.71|2837.82|2837.82|2837.71|2837.71|0
1634305480000|2021-10-15 13:44:40|2837.78|2837.78|2837.78|2837.78|2837.78|2837.78|2837.78|2837.78|0
1634305490000|2021-10-15 13:44:50|2837.74|2837.74|2838.28|2838.28|2838.28|2838.28|2837.74|2837.74|0
1634305500000|2021-10-15 13:45:00|2838.43|2838.43|2838.47|2838.47|2838.53|2838.53|2838.41|2838.41|0
1634305510000|2021-10-15 13:45:10|2838.58|2838.58|2838.59|2838.59|2838.64|2838.64|2838.58|2838.58|0
1634305520000|2021-10-15 13:45:20|2838.53|2838.53|2838.53|2838.53|2838.53|2838.53|2838.53|2838.53|0
1634305530000|2021-10-15 13:45:30|2838.78|2838.78|2838.8|2838.8|2838.8|2838.8|2838.65|2838.65|0
1634305550000|2021-10-15 13:45:50|2839.01|2839.01|2839.01|2839.01|2839.01|2839.01|2839.01|2839.01|0
1634305560000|2021-10-15 13:46:00|2839.02|2839.02|2838.9|2838.9|2839.02|2839.02|2838.8|2838.8|0
1634305570000|2021-10-15 13:46:10|2838.75|2838.75|2838.75|2838.75|2838.75|2838.75|2838.75|2838.75|0
1634305580000|2021-10-15 13:46:20|2838.69|2838.69|2838.84|2838.84|2838.84|2838.84|2838.69|2838.69|0
1634305590000|2021-10-15 13:46:30|2838.69|2838.69|2838.51|2838.51|2838.69|2838.69|2838.51|2838.51|0
1634305600000|2021-10-15 13:46:40|2838.45|2838.45|2838.24|2838.24|2838.45|2838.45|2838.24|2838.24|0
1634305610000|2021-10-15 13:46:50|2838.03|2838.03|2837.97|2837.97|2838.03|2838.03|2837.97|2837.97|0
1634305620000|2021-10-15 13:47:00|2838.07|2838.07|2837.93|2837.93|2838.07|2838.07|2837.93|2837.93|0
1634305630000|2021-10-15 13:47:10|2837.83|2837.83|2837.89|2837.89|2837.89|2837.89|2837.83|2837.83|0
1634305640000|2021-10-15 13:47:20|2837.75|2837.75|2837.98|2837.98|2837.98|2837.98|2837.75|2837.75|0
1634305660000|2021-10-15 13:47:40|2837.92|2837.92|2837.63|2837.63|2837.92|2837.92|2837.63|2837.63|0
1634305670000|2021-10-15 13:47:50|2837.78|2837.78|2837.94|2837.94|2837.98|2837.98|2837.78|2837.78|0
1634305690000|2021-10-15 13:48:10|2838.05|2838.05|2838.05|2838.05|2838.05|2838.05|2838.05|2838.05|0
1634305700000|2021-10-15 13:48:20|2837.94|2837.94|2838.05|2838.05|2838.05|2838.05|2837.94|2837.94|0
1634305720000|2021-10-15 13:48:40|2838.01|2838.01|2838.01|2838.01|2838.01|2838.01|2838.01|2838.01|0
1634305730000|2021-10-15 13:48:50|2837.97|2837.97|2838.11|2838.11|2838.11|2838.11|2837.91|2837.91|0
1634305740000|2021-10-15 13:49:00|2837.96|2837.96|2837.96|2837.96|2837.96|2837.96|2837.96|2837.96|0
1634305750000|2021-10-15 13:49:10|2837.9|2837.9|2837.9|2837.9|2837.9|2837.9|2837.9|2837.9|0
1634305760000|2021-10-15 13:49:20|2837.96|2837.96|2837.96|2837.96|2837.96|2837.96|2837.96|2837.96|0
1634305770000|2021-10-15 13:49:30|2837.85|2837.85|2837.49|2837.49|2837.85|2837.85|2837.44|2837.44|0
1634305780000|2021-10-15 13:49:40|2837.44|2837.44|2837.44|2837.44|2837.44|2837.44|2837.44|2837.44|0
1634305790000|2021-10-15 13:49:50|2837.29|2837.29|2837.29|2837.29|2837.29|2837.29|2837.29|2837.29|0
1634305800000|2021-10-15 13:50:00|2837.18|2837.18|2837.13|2837.13|2837.18|2837.18|2837.13|2837.13|0
1634305810000|2021-10-15 13:50:10|2837.27|2837.27|2837.01|2837.01|2837.27|2837.27|2836.99|2836.99|0
1634305820000|2021-10-15 13:50:20|2836.94|2836.94|2836.89|2836.89|2836.94|2836.94|2836.89|2836.89|0
1634305830000|2021-10-15 13:50:30|2836.85|2836.85|2836.7|2836.7|2836.85|2836.85|2836.7|2836.7|0
1634305860000|2021-10-15 13:51:00|2836.56|2836.56|2836.56|2836.56|2836.56|2836.56|2836.56|2836.56|0
1634305880000|2021-10-15 13:51:20|2836.42|2836.42|2836.43|2836.43|2836.48|2836.48|2836.42|2836.42|0
1634305890000|2021-10-15 13:51:30|2836.49|2836.49|2836.15|2836.15|2836.49|2836.49|2836.15|2836.15|0
1634305900000|2021-10-15 13:51:40|2836.05|2836.05|2836.12|2836.12|2836.12|2836.12|2836.05|2836.05|0
1634305910000|2021-10-15 13:51:50|2836.41|2836.41|2836.12|2836.12|2836.41|2836.41|2836.12|2836.12|0
1634305930000|2021-10-15 13:52:10|2836.43|2836.43|2836.33|2836.33|2836.43|2836.43|2836.33|2836.33|0
1634305940000|2021-10-15 13:52:20|2836.48|2836.48|2836.48|2836.48|2836.48|2836.48|2836.48|2836.48|0
1634305960000|2021-10-15 13:52:40|2836.41|2836.41|2836.41|2836.41|2836.41|2836.41|2836.41|2836.41|0
1634305980000|2021-10-15 13:53:00|2836.47|2836.47|2836.47|2836.47|2836.47|2836.47|2836.47|2836.47|0
1634305990000|2021-10-15 13:53:10|2836.4|2836.4|2835.78|2835.78|2836.4|2836.4|2835.78|2835.78|0
1634306000000|2021-10-15 13:53:20|2835.67|2835.67|2835.53|2835.53|2835.67|2835.67|2835.53|2835.53|0
1634306010000|2021-10-15 13:53:30|2835.49|2835.49|2835.53|2835.53|2835.53|2835.53|2835.32|2835.32|0
1634306050000|2021-10-15 13:54:10|2835.51|2835.51|2835.51|2835.51|2835.51|2835.51|2835.51|2835.51|0
1634306060000|2021-10-15 13:54:20|2835.66|2835.66|2835.66|2835.66|2835.66|2835.66|2835.66|2835.66|0
1634306070000|2021-10-15 13:54:30|2835.76|2835.76|2835.91|2835.91|2835.91|2835.91|2835.76|2835.76|0
1634306080000|2021-10-15 13:54:40|2836.02|2836.02|2835.95|2835.95|2836.02|2836.02|2835.89|2835.89|0
1634306090000|2021-10-15 13:54:50|2836.11|2836.11|2836.18|2836.18|2836.18|2836.18|2836.11|2836.11|0
1634306100000|2021-10-15 13:55:00|2836.29|2836.29|2836.54|2836.54|2836.54|2836.54|2836.29|2836.29|0
1634306120000|2021-10-15 13:55:20|2836.67|2836.67|2836.67|2836.67|2836.67|2836.67|2836.67|2836.67|0
1634306130000|2021-10-15 13:55:30|2836.64|2836.64|2836.58|2836.58|2836.64|2836.64|2836.58|2836.58|0
1634306140000|2021-10-15 13:55:40|2836.45|2836.45|2836.5|2836.5|2836.5|2836.5|2836.45|2836.45|0
1634306150000|2021-10-15 13:55:50|2836.36|2836.36|2836.21|2836.21|2836.36|2836.36|2836.21|2836.21|0
1634306160000|2021-10-15 13:56:00|2836.04|2836.04|2836.05|2836.05|2836.09|2836.09|2835.98|2835.98|0
1634306170000|2021-10-15 13:56:10|2836.18|2836.18|2836.51|2836.51|2836.51|2836.51|2836.18|2836.18|0
1634306190000|2021-10-15 13:56:30|2836.45|2836.45|2836.43|2836.43|2836.45|2836.45|2836.43|2836.43|0
1634306200000|2021-10-15 13:56:40|2836.54|2836.54|2836.47|2836.47|2836.54|2836.54|2836.47|2836.47|0
1634306250000|2021-10-15 13:57:30|2836.54|2836.54|2836.37|2836.37|2836.54|2836.54|2836.37|2836.37|0
1634306260000|2021-10-15 13:57:40|2836.3|2836.3|2836.07|2836.07|2836.3|2836.3|2836.07|2836.07|0
1634306270000|2021-10-15 13:57:50|2836.04|2836.04|2836.04|2836.04|2836.09|2836.09|2836.04|2836.04|0
1634306280000|2021-10-15 13:58:00|2836.09|2836.09|2835.95|2835.95|2836.09|2836.09|2835.95|2835.95|0
1634306290000|2021-10-15 13:58:10|2835.85|2835.85|2835.85|2835.85|2835.85|2835.85|2835.85|2835.85|0
1634306310000|2021-10-15 13:58:30|2835.95|2835.95|2835.87|2835.87|2836.06|2836.06|2835.85|2835.85|0
1634306330000|2021-10-15 13:58:50|2835.81|2835.81|2835.73|2835.73|2835.81|2835.81|2835.73|2835.73|0
1634306350000|2021-10-15 13:59:10|2835.62|2835.62|2835.62|2835.62|2835.62|2835.62|2835.62|2835.62|0
1634306360000|2021-10-15 13:59:20|2835.56|2835.56|2835.56|2835.56|2835.56|2835.56|2835.56|2835.56|0
1634306370000|2021-10-15 13:59:30|2835.49|2835.49|2835.29|2835.29|2835.49|2835.49|2835.29|2835.29|0
1634306400000|2021-10-15 14:00:00|2835.15|2835.15|2835.15|2835.15|2835.15|2835.15|2835.15|2835.15|0
1634306410000|2021-10-15 14:00:10|2835.26|2835.26|2835.26|2835.26|2835.26|2835.26|2835.26|2835.26|0
1634306430000|2021-10-15 14:00:30|2835.19|2835.19|2835.47|2835.47|2835.47|2835.47|2835.19|2835.19|0
1634306450000|2021-10-15 14:00:50|2835.41|2835.41|2835.41|2835.41|2835.41|2835.41|2835.41|2835.41|0
1634306460000|2021-10-15 14:01:00|2835.48|2835.48|2835.48|2835.48|2835.48|2835.48|2835.48|2835.48|0
1634306500000|2021-10-15 14:01:40|2835.51|2835.51|2835.78|2835.78|2835.78|2835.78|2835.51|2835.51|0
1634306510000|2021-10-15 14:01:50|2835.84|2835.84|2835.84|2835.84|2835.84|2835.84|2835.84|2835.84|0
1634306530000|2021-10-15 14:02:10|2835.78|2835.78|2835.78|2835.78|2835.78|2835.78|2835.78|2835.78|0
1634306550000|2021-10-15 14:02:30|2835.72|2835.72|2836.02|2836.02|2836.07|2836.07|2835.72|2835.72|0
1634306560000|2021-10-15 14:02:40|2835.98|2835.98|2835.61|2835.61|2835.98|2835.98|2835.61|2835.61|0
1634306570000|2021-10-15 14:02:50|2835.46|2835.46|2835.53|2835.53|2835.53|2835.53|2835.46|2835.46|0
1634306580000|2021-10-15 14:03:00|2835.65|2835.65|2835.4|2835.4|2835.65|2835.65|2835.4|2835.4|0
1634306590000|2021-10-15 14:03:10|2835.26|2835.26|2835.26|2835.26|2835.26|2835.26|2835.26|2835.26|0
1634306600000|2021-10-15 14:03:20|2835.2|2835.2|2834.94|2834.94|2835.2|2835.2|2834.94|2834.94|0
1634306620000|2021-10-15 14:03:40|2834.79|2834.79|2834.61|2834.61|2834.79|2834.79|2834.61|2834.61|0
1634306630000|2021-10-15 14:03:50|2834.76|2834.76|2834.76|2834.76|2834.76|2834.76|2834.76|2834.76|0
1634306640000|2021-10-15 14:04:00|2834.82|2834.82|2834.77|2834.77|2835.11|2835.11|2834.77|2834.77|0
1634306650000|2021-10-15 14:04:10|2834.91|2834.91|2834.98|2834.98|2834.98|2834.98|2834.91|2834.91|0
1634306660000|2021-10-15 14:04:20|2834.92|2834.92|2834.98|2834.98|2834.98|2834.98|2834.92|2834.92|0
1634306680000|2021-10-15 14:04:40|2835.11|2835.11|2835.18|2835.18|2835.18|2835.18|2835.11|2835.11|0
1634306700000|2021-10-15 14:05:00|2835.47|2835.47|2835.54|2835.54|2835.54|2835.54|2835.47|2835.47|0
1634306710000|2021-10-15 14:05:10|2835.58|2835.58|2836.03|2836.03|2836.03|2836.03|2835.58|2835.58|0
1634306720000|2021-10-15 14:05:20|2836.14|2836.14|2836.34|2836.34|2836.34|2836.34|2836.14|2836.14|0
1634306740000|2021-10-15 14:05:40|2836.46|2836.46|2836.46|2836.46|2836.46|2836.46|2836.46|2836.46|0
1634306750000|2021-10-15 14:05:50|2836.39|2836.39|2836.39|2836.39|2836.39|2836.39|2836.39|2836.39|0
1634306760000|2021-10-15 14:06:00|2836.33|2836.33|2836.33|2836.33|2836.39|2836.39|2836.33|2836.33|0
1634306780000|2021-10-15 14:06:20|2836.47|2836.47|2836.59|2836.59|2836.59|2836.59|2836.47|2836.47|0
1634306790000|2021-10-15 14:06:30|2836.54|2836.54|2836.66|2836.66|2836.66|2836.66|2836.54|2836.54|0
1634306800000|2021-10-15 14:06:40|2836.72|2836.72|2836.78|2836.78|2836.78|2836.78|2836.63|2836.63|0
1634306820000|2021-10-15 14:07:00|2836.71|2836.71|2836.95|2836.95|2836.95|2836.95|2836.56|2836.56|0
1634306830000|2021-10-15 14:07:10|2837.06|2837.06|2837.09|2837.09|2837.09|2837.09|2837.02|2837.02|0
1634306840000|2021-10-15 14:07:20|2836.94|2836.94|2837.09|2837.09|2837.09|2837.09|2836.94|2836.94|0
1634306850000|2021-10-15 14:07:30|2837.22|2837.22|2837.14|2837.14|2837.29|2837.29|2837.14|2837.14|0
1634306860000|2021-10-15 14:07:40|2837.2|2837.2|2837.13|2837.13|2837.2|2837.2|2837.06|2837.06|0
1634306870000|2021-10-15 14:07:50|2837.33|2837.33|2837.39|2837.39|2837.7|2837.7|2837.33|2837.33|0
1634306880000|2021-10-15 14:08:00|2837.53|2837.53|2837.47|2837.47|2837.53|2837.53|2837.47|2837.47|0
1634306900000|2021-10-15 14:08:20|2837.33|2837.33|2837.33|2837.33|2837.33|2837.33|2837.18|2837.18|0
1634306910000|2021-10-15 14:08:30|2837.31|2837.31|2837.31|2837.31|2837.31|2837.31|2837.31|2837.31|0
1634306920000|2021-10-15 14:08:40|2837.18|2837.18|2837.18|2837.18|2837.18|2837.18|2837.18|2837.18|0
1634306940000|2021-10-15 14:09:00|2837.11|2837.11|2836.96|2836.96|2837.11|2837.11|2836.96|2836.96|0
1634306950000|2021-10-15 14:09:10|2837.02|2837.02|2837.09|2837.09|2837.09|2837.09|2837.02|2837.02|0
1634306980000|2021-10-15 14:09:40|2836.99|2836.99|2836.99|2836.99|2836.99|2836.99|2836.99|2836.99|0
1634306990000|2021-10-15 14:09:50|2836.93|2836.93|2837.06|2837.06|2837.06|2837.06|2836.93|2836.93|0
1634307000000|2021-10-15 14:10:00|2837.01|2837.01|2836.88|2836.88|2837.01|2837.01|2836.83|2836.83|0
1634307010000|2021-10-15 14:10:10|2836.95|2836.95|2836.95|2836.95|2836.95|2836.95|2836.95|2836.95|0
1634307020000|2021-10-15 14:10:20|2836.88|2836.88|2836.94|2836.94|2836.94|2836.94|2836.88|2836.88|0
1634307030000|2021-10-15 14:10:30|2837.05|2837.05|2837.05|2837.05|2837.05|2837.05|2837.05|2837.05|0
1634307040000|2021-10-15 14:10:40|2837.11|2837.11|2837.26|2837.26|2837.26|2837.26|2837.11|2837.11|0
1634307050000|2021-10-15 14:10:50|2837.36|2837.36|2837.36|2837.36|2837.36|2837.36|2837.36|2837.36|0
1634307070000|2021-10-15 14:11:10|2837.47|2837.47|2837.47|2837.47|2837.47|2837.47|2837.47|2837.47|0
1634307080000|2021-10-15 14:11:20|2837.58|2837.58|2837.64|2837.64|2837.64|2837.64|2837.58|2837.58|0
1634307090000|2021-10-15 14:11:30|2837.71|2837.71|2837.77|2837.77|2837.77|2837.77|2837.71|2837.71|0
1634307100000|2021-10-15 14:11:40|2837.9|2837.9|2837.9|2837.9|2837.9|2837.9|2837.9|2837.9|0
1634307110000|2021-10-15 14:11:50|2838.04|2838.04|2838.24|2838.24|2838.24|2838.24|2838.04|2838.04|0
1634307120000|2021-10-15 14:12:00|2838.36|2838.36|2838.36|2838.36|2838.36|2838.36|2838.36|2838.36|0
1634307140000|2021-10-15 14:12:20|2838.41|2838.41|2838.31|2838.31|2838.41|2838.41|2838.31|2838.31|0
1634307150000|2021-10-15 14:12:30|2838.37|2838.37|2838.37|2838.37|2838.37|2838.37|2838.37|2838.37|0
1634307160000|2021-10-15 14:12:40|2838.3|2838.3|2838.3|2838.3|2838.3|2838.3|2838.3|2838.3|0
1634307170000|2021-10-15 14:12:50|2838.24|2838.24|2838.24|2838.24|2838.24|2838.24|2838.24|2838.24|0
1634307180000|2021-10-15 14:13:00|2838.3|2838.3|2838.3|2838.3|2838.3|2838.3|2838.3|2838.3|0
1634307190000|2021-10-15 14:13:10|2838.25|2838.25|2839.05|2839.05|2839.2|2839.2|2838.25|2838.25|0
1634307200000|2021-10-15 14:13:20|2839.09|2839.09|2838.96|2838.96|2839.14|2839.14|2838.96|2838.96|0
1634307210000|2021-10-15 14:13:30|2839.02|2839.02|2839.02|2839.02|2839.02|2839.02|2839.02|2839.02|0
1634307230000|2021-10-15 14:13:50|2838.97|2838.97|2839|2839|2839|2839|2838.97|2838.97|0
1634307240000|2021-10-15 14:14:00|2838.95|2838.95|2838.66|2838.66|2838.95|2838.95|2838.66|2838.66|0
1634307250000|2021-10-15 14:14:10|2838.51|2838.51|2838.8|2838.8|2838.8|2838.8|2838.51|2838.51|0
1634307260000|2021-10-15 14:14:20|2838.87|2838.87|2838.85|2838.85|2838.87|2838.87|2838.81|2838.81|0
1634307270000|2021-10-15 14:14:30|2838.7|2838.7|2838.7|2838.7|2838.7|2838.7|2838.7|2838.7|0
1634307280000|2021-10-15 14:14:40|2838.58|2838.58|2838.58|2838.58|2838.58|2838.58|2838.58|2838.58|0
1634307290000|2021-10-15 14:14:50|2838.7|2838.7|2838.75|2838.75|2838.75|2838.75|2838.7|2838.7|0
1634307300000|2021-10-15 14:15:00|2838.83|2838.83|2838.79|2838.79|2839.03|2839.03|2838.79|2838.79|0
1634307320000|2021-10-15 14:15:20|2838.65|2838.65|2838.65|2838.65|2838.65|2838.65|2838.65|2838.65|0
1634307330000|2021-10-15 14:15:30|2838.71|2838.71|2838.78|2838.78|2838.78|2838.78|2838.71|2838.71|0
1634307340000|2021-10-15 14:15:40|2838.74|2838.74|2838.74|2838.74|2838.74|2838.74|2838.6|2838.6|0
1634307350000|2021-10-15 14:15:50|2838.78|2838.78|2838.67|2838.67|2838.78|2838.78|2838.67|2838.67|0
1634307380000|2021-10-15 14:16:20|2838.82|2838.82|2838.78|2838.78|2838.82|2838.82|2838.78|2838.78|0
1634307390000|2021-10-15 14:16:30|2838.71|2838.71|2838.53|2838.53|2838.71|2838.71|2838.53|2838.53|0
1634307410000|2021-10-15 14:16:50|2838.23|2838.23|2838.23|2838.23|2838.23|2838.23|2838.23|2838.23|0
1634307420000|2021-10-15 14:17:00|2838.37|2838.37|2838.37|2838.37|2838.37|2838.37|2838.37|2838.37|0
1634307430000|2021-10-15 14:17:10|2838.25|2838.25|2838.19|2838.19|2838.25|2838.25|2838.19|2838.19|0
1634307450000|2021-10-15 14:17:30|2838.13|2838.13|2838.13|2838.13|2838.13|2838.13|2838.13|2838.13|0
1634307460000|2021-10-15 14:17:40|2838.24|2838.24|2838.24|2838.24|2838.24|2838.24|2838.24|2838.24|0
1634307470000|2021-10-15 14:17:50|2838.37|2838.37|2838.37|2838.37|2838.37|2838.37|2838.37|2838.37|0
1634307500000|2021-10-15 14:18:20|2838.3|2838.3|2838.36|2838.36|2838.36|2838.36|2838.3|2838.3|0
1634307540000|2021-10-15 14:19:00|2838.26|2838.26|2838.26|2838.26|2838.26|2838.26|2838.26|2838.26|0
1634307550000|2021-10-15 14:19:10|2838.14|2838.14|2838.14|2838.14|2838.14|2838.14|2838.14|2838.14|0
1634307560000|2021-10-15 14:19:20|2838.26|2838.26|2838.26|2838.26|2838.26|2838.26|2838.26|2838.26|0
1634307570000|2021-10-15 14:19:30|2838.29|2838.29|2838.24|2838.24|2838.29|2838.29|2838.24|2838.24|0
1634307580000|2021-10-15 14:19:40|2838.34|2838.34|2838.34|2838.34|2838.34|2838.34|2838.34|2838.34|0
1634307590000|2021-10-15 14:19:50|2838.63|2838.63|2838.49|2838.49|2838.63|2838.63|2838.49|2838.49|0
1634307600000|2021-10-15 14:20:00|2838.42|2838.42|2838.41|2838.41|2838.55|2838.55|2838.41|2838.41|0
1634307610000|2021-10-15 14:20:10|2838.44|2838.44|2838.44|2838.44|2838.44|2838.44|2838.44|2838.44|0
1634307630000|2021-10-15 14:20:30|2838.5|2838.5|2838.44|2838.44|2838.5|2838.5|2838.44|2838.44|0
1634307650000|2021-10-15 14:20:50|2838.59|2838.59|2838.59|2838.59|2838.59|2838.59|2838.59|2838.59|0
1634307660000|2021-10-15 14:21:00|2838.65|2838.65|2838.65|2838.65|2838.65|2838.65|2838.58|2838.58|0
1634307670000|2021-10-15 14:21:10|2838.68|2838.68|2838.79|2838.79|2838.79|2838.79|2838.68|2838.68|0
1634307680000|2021-10-15 14:21:20|2838.86|2838.86|2838.93|2838.93|2838.93|2838.93|2838.79|2838.79|0
1634307690000|2021-10-15 14:21:30|2838.86|2838.86|2838.86|2838.86|2838.86|2838.86|2838.86|2838.86|0
1634307700000|2021-10-15 14:21:40|2838.83|2838.83|2838.83|2838.83|2838.83|2838.83|2838.83|2838.83|0
1634307710000|2021-10-15 14:21:50|2838.77|2838.77|2839.06|2839.06|2839.06|2839.06|2838.77|2838.77|0
1634307720000|2021-10-15 14:22:00|2839.2|2839.2|2839.2|2839.2|2839.2|2839.2|2839.2|2839.2|0
1634307730000|2021-10-15 14:22:10|2839.35|2839.35|2839.49|2839.49|2839.49|2839.49|2839.35|2839.35|0
1634307760000|2021-10-15 14:22:40|2839.44|2839.44|2839.37|2839.37|2839.44|2839.44|2839.37|2839.37|0
1634307770000|2021-10-15 14:22:50|2839.35|2839.35|2839.64|2839.64|2839.64|2839.64|2839.32|2839.32|0
1634307800000|2021-10-15 14:23:20|2839.75|2839.75|2839.75|2839.75|2839.75|2839.75|2839.72|2839.72|0
1634307810000|2021-10-15 14:23:30|2839.72|2839.72|2839.66|2839.66|2839.72|2839.72|2839.66|2839.66|0
1634307820000|2021-10-15 14:23:40|2839.79|2839.79|2839.77|2839.77|2839.79|2839.79|2839.73|2839.73|0
1634307830000|2021-10-15 14:23:50|2839.76|2839.76|2839.76|2839.76|2839.76|2839.76|2839.76|2839.76|0
1634307840000|2021-10-15 14:24:00|2839.73|2839.73|2839.69|2839.69|2839.73|2839.73|2839.58|2839.58|0
1634307850000|2021-10-15 14:24:10|2839.55|2839.55|2839.47|2839.47|2839.55|2839.55|2839.47|2839.47|0
1634307860000|2021-10-15 14:24:20|2839.41|2839.41|2839.46|2839.46|2839.47|2839.47|2839.34|2839.34|0
1634307880000|2021-10-15 14:24:40|2839.57|2839.57|2839.38|2839.38|2839.71|2839.71|2839.38|2839.38|0
1634307900000|2021-10-15 14:25:00|2839.43|2839.43|2839.54|2839.54|2839.54|2839.54|2839.43|2839.43|0
1634307910000|2021-10-15 14:25:10|2839.48|2839.48|2839.63|2839.63|2839.63|2839.63|2839.48|2839.48|0
1634307920000|2021-10-15 14:25:20|2839.69|2839.69|2839.57|2839.57|2839.69|2839.69|2839.56|2839.56|0
1634307930000|2021-10-15 14:25:30|2839.68|2839.68|2839.55|2839.55|2839.68|2839.68|2839.55|2839.55|0
1634307940000|2021-10-15 14:25:40|2839.5|2839.5|2839.5|2839.5|2839.5|2839.5|2839.5|2839.5|0
1634307950000|2021-10-15 14:25:50|2839.61|2839.61|2839.61|2839.61|2839.61|2839.61|2839.61|2839.61|0
1634307960000|2021-10-15 14:26:00|2839.54|2839.54|2839.56|2839.56|2839.56|2839.56|2839.54|2839.54|0
1634307970000|2021-10-15 14:26:10|2839.52|2839.52|2839.52|2839.52|2839.52|2839.52|2839.52|2839.52|0
1634307980000|2021-10-15 14:26:20|2839.59|2839.59|2839.59|2839.59|2839.59|2839.59|2839.52|2839.52|0
1634307990000|2021-10-15 14:26:30|2839.64|2839.64|2839.64|2839.64|2839.64|2839.64|2839.64|2839.64|0
1634308000000|2021-10-15 14:26:40|2839.5|2839.5|2839.5|2839.5|2839.5|2839.5|2839.5|2839.5|0
1634308010000|2021-10-15 14:26:50|2839.45|2839.45|2838.92|2838.92|2839.45|2839.45|2838.92|2838.92|0
1634308020000|2021-10-15 14:27:00|2838.85|2838.85|2838.8|2838.8|2838.85|2838.85|2838.8|2838.8|0
1634308030000|2021-10-15 14:27:10|2838.65|2838.65|2838.42|2838.42|2838.71|2838.71|2838.42|2838.42|0
1634308040000|2021-10-15 14:27:20|2838.57|2838.57|2838.57|2838.57|2838.57|2838.57|2838.57|2838.57|0
1634308060000|2021-10-15 14:27:40|2838.51|2838.51|2838.44|2838.44|2838.58|2838.58|2838.38|2838.38|0
1634308070000|2021-10-15 14:27:50|2838.31|2838.31|2838.24|2838.24|2838.31|2838.31|2838.24|2838.24|0
1634308080000|2021-10-15 14:28:00|2838.34|2838.34|2838.34|2838.34|2838.34|2838.34|2838.34|2838.34|0
1634308090000|2021-10-15 14:28:10|2838.49|2838.49|2838.48|2838.48|2838.54|2838.54|2838.48|2838.48|0
1634308100000|2021-10-15 14:28:20|2838.41|2838.41|2838.35|2838.35|2838.41|2838.41|2838.35|2838.35|0
1634308110000|2021-10-15 14:28:30|2838.31|2838.31|2838.31|2838.31|2838.38|2838.38|2838.31|2838.31|0
1634308120000|2021-10-15 14:28:40|2838.35|2838.35|2838.22|2838.22|2838.35|2838.35|2838.22|2838.22|0
1634308130000|2021-10-15 14:28:50|2838.11|2838.11|2837.95|2837.95|2838.28|2838.28|2837.95|2837.95|0
1634308140000|2021-10-15 14:29:00|2838.01|2838.01|2838.06|2838.06|2838.06|2838.06|2838.01|2838.01|0
1634308150000|2021-10-15 14:29:10|2838.1|2838.1|2838.13|2838.13|2838.13|2838.13|2838.1|2838.1|0
1634308160000|2021-10-15 14:29:20|2838.26|2838.26|2838.65|2838.65|2838.65|2838.65|2838.26|2838.26|0
1634308170000|2021-10-15 14:29:30|2838.69|2838.69|2838.82|2838.82|2838.82|2838.82|2838.61|2838.61|0
1634308180000|2021-10-15 14:29:40|2838.71|2838.71|2838.71|2838.71|2838.71|2838.71|2838.71|2838.71|0
1634308200000|2021-10-15 14:30:00|2838.65|2838.65|2839.06|2839.06|2839.06|2839.06|2838.65|2838.65|0
1634308220000|2021-10-15 14:30:20|2839.18|2839.18|2839.18|2839.18|2839.18|2839.18|2839.18|2839.18|0
1634308230000|2021-10-15 14:30:30|2839.25|2839.25|2839.51|2839.51|2839.51|2839.51|2839.25|2839.25|0
1634308240000|2021-10-15 14:30:40|2839.57|2839.57|2839.57|2839.57|2839.57|2839.57|2839.5|2839.5|0
1634308260000|2021-10-15 14:31:00|2839.5|2839.5|2839.5|2839.5|2839.5|2839.5|2839.5|2839.5|0
1634308270000|2021-10-15 14:31:10|2839.62|2839.62|2839.94|2839.94|2839.94|2839.94|2839.62|2839.62|0
1634308290000|2021-10-15 14:31:30|2839.84|2839.84|2839.84|2839.84|2840.1|2840.1|2839.84|2839.84|0
1634308300000|2021-10-15 14:31:40|2839.77|2839.77|2839.77|2839.77|2839.77|2839.77|2839.77|2839.77|0
1634308310000|2021-10-15 14:31:50|2839.79|2839.79|2839.79|2839.79|2839.79|2839.79|2839.79|2839.79|0
1634308320000|2021-10-15 14:32:00|2839.9|2839.9|2839.97|2839.97|2839.97|2839.97|2839.9|2839.9|0
1634308330000|2021-10-15 14:32:10|2840.03|2840.03|2840.06|2840.06|2840.09|2840.09|2840.03|2840.03|0
1634308340000|2021-10-15 14:32:20|2840.2|2840.2|2840.33|2840.33|2840.33|2840.33|2840.2|2840.2|0
1634308350000|2021-10-15 14:32:30|2840.18|2840.18|2840.18|2840.18|2840.18|2840.18|2840.18|2840.18|0
1634308360000|2021-10-15 14:32:40|2840.24|2840.24|2840.56|2840.56|2840.56|2840.56|2840.24|2840.24|0
1634308370000|2021-10-15 14:32:50|2840.63|2840.63|2840.63|2840.63|2840.63|2840.63|2840.63|2840.63|0
1634308380000|2021-10-15 14:33:00|2840.61|2840.61|2840.86|2840.86|2840.86|2840.86|2840.61|2840.61|0
1634308390000|2021-10-15 14:33:10|2840.81|2840.81|2840.73|2840.73|2840.81|2840.81|2840.73|2840.73|0
1634308400000|2021-10-15 14:33:20|2840.88|2840.88|2840.85|2840.85|2840.88|2840.88|2840.85|2840.85|0
1634308410000|2021-10-15 14:33:30|2841.02|2841.02|2841.02|2841.02|2841.02|2841.02|2841.02|2841.02|0
1634308440000|2021-10-15 14:34:00|2841.16|2841.16|2841.11|2841.11|2841.16|2841.16|2841.04|2841.04|0
1634308450000|2021-10-15 14:34:10|2841.17|2841.17|2841.49|2841.49|2841.49|2841.49|2841.17|2841.17|0
1634308460000|2021-10-15 14:34:20|2841.6|2841.6|2841.62|2841.62|2841.62|2841.62|2841.47|2841.47|0
1634308470000|2021-10-15 14:34:30|2841.76|2841.76|2841.76|2841.76|2841.76|2841.76|2841.76|2841.76|0
1634308490000|2021-10-15 14:34:50|2841.61|2841.61|2841.5|2841.5|2841.61|2841.61|2841.5|2841.5|0
1634308500000|2021-10-15 14:35:00|2841.61|2841.61|2841.74|2841.74|2841.8|2841.8|2841.61|2841.61|0
1634308510000|2021-10-15 14:35:10|2841.6|2841.6|2841.6|2841.6|2841.6|2841.6|2841.6|2841.6|0
1634308520000|2021-10-15 14:35:20|2841.72|2841.72|2841.72|2841.72|2841.86|2841.86|2841.72|2841.72|0
1634308530000|2021-10-15 14:35:30|2841.6|2841.6|2841.6|2841.6|2841.6|2841.6|2841.6|2841.6|0
1634308540000|2021-10-15 14:35:40|2841.53|2841.53|2841.53|2841.53|2841.53|2841.53|2841.53|2841.53|0
1634308550000|2021-10-15 14:35:50|2841.58|2841.58|2841.58|2841.58|2841.58|2841.58|2841.58|2841.58|0
1634308560000|2021-10-15 14:36:00|2841.22|2841.22|2840.74|2840.74|2841.22|2841.22|2840.74|2840.74|0
1634308570000|2021-10-15 14:36:10|2840.86|2840.86|2840.91|2840.91|2840.97|2840.97|2840.86|2840.86|0
1634308580000|2021-10-15 14:36:20|2841.04|2841.04|2841.04|2841.04|2841.04|2841.04|2841.04|2841.04|0
1634308590000|2021-10-15 14:36:30|2840.89|2840.89|2840.69|2840.69|2840.89|2840.89|2840.69|2840.69|0
1634308600000|2021-10-15 14:36:40|2840.46|2840.46|2840.3|2840.3|2840.46|2840.46|2840.3|2840.3|0
1634308610000|2021-10-15 14:36:50|2840.15|2840.15|2840.15|2840.15|2840.3|2840.3|2840.15|2840.15|0
1634308630000|2021-10-15 14:37:10|2840.12|2840.12|2840.05|2840.05|2840.12|2840.12|2840.05|2840.05|0
1634308640000|2021-10-15 14:37:20|2839.76|2839.76|2839.76|2839.76|2839.76|2839.76|2839.76|2839.76|0
1634308650000|2021-10-15 14:37:30|2839.7|2839.7|2839.7|2839.7|2839.7|2839.7|2839.7|2839.7|0
1634308660000|2021-10-15 14:37:40|2839.83|2839.83|2839.83|2839.83|2839.83|2839.83|2839.83|2839.83|0
1634308680000|2021-10-15 14:38:00|2839.7|2839.7|2839.56|2839.56|2839.7|2839.7|2839.51|2839.51|0
1634308690000|2021-10-15 14:38:10|2839.63|2839.63|2839.69|2839.69|2839.69|2839.69|2839.63|2839.63|0
1634308700000|2021-10-15 14:38:20|2839.54|2839.54|2839.82|2839.82|2839.82|2839.82|2839.54|2839.54|0
1634308710000|2021-10-15 14:38:30|2839.72|2839.72|2839.72|2839.72|2839.72|2839.72|2839.72|2839.72|0
1634308740000|2021-10-15 14:39:00|2839.85|2839.85|2840.05|2840.05|2840.05|2840.05|2839.85|2839.85|0
1634308750000|2021-10-15 14:39:10|2840.33|2840.33|2840.47|2840.47|2840.47|2840.47|2840.33|2840.33|0
1634308760000|2021-10-15 14:39:20|2840.6|2840.6|2840.47|2840.47|2840.72|2840.72|2840.47|2840.47|0
1634308770000|2021-10-15 14:39:30|2840.45|2840.45|2840.87|2840.87|2840.87|2840.87|2840.39|2840.39|0
1634308780000|2021-10-15 14:39:40|2840.93|2840.93|2840.71|2840.71|2840.93|2840.93|2840.71|2840.71|0
1634308790000|2021-10-15 14:39:50|2840.91|2840.91|2841.21|2841.21|2841.21|2841.21|2840.91|2840.91|0
1634308800000|2021-10-15 14:40:00|2841.19|2841.19|2841.68|2841.68|2841.7|2841.7|2841.19|2841.19|0
1634308810000|2021-10-15 14:40:10|2841.66|2841.66|2841.63|2841.63|2841.66|2841.66|2841.63|2841.63|0
1634308820000|2021-10-15 14:40:20|2841.77|2841.77|2841.89|2841.89|2841.89|2841.89|2841.77|2841.77|0
1634308830000|2021-10-15 14:40:30|2841.91|2841.91|2842.53|2842.53|2842.53|2842.53|2841.91|2841.91|0
1634308840000|2021-10-15 14:40:40|2842.63|2842.63|2842.77|2842.77|2842.77|2842.77|2842.63|2842.63|0
1634308850000|2021-10-15 14:40:50|2842.91|2842.91|2843.06|2843.06|2843.2|2843.2|2842.91|2842.91|0
1634308860000|2021-10-15 14:41:00|2842.94|2842.94|2843.07|2843.07|2843.07|2843.07|2842.94|2842.94|0
1634308870000|2021-10-15 14:41:10|2843.12|2843.12|2843.07|2843.07|2843.12|2843.12|2843.07|2843.07|0
1634308880000|2021-10-15 14:41:20|2843.03|2843.03|2842.99|2842.99|2843.03|2843.03|2842.99|2842.99|0
1634308890000|2021-10-15 14:41:30|2843.03|2843.03|2843.25|2843.25|2843.25|2843.25|2842.97|2842.97|0
1634308900000|2021-10-15 14:41:40|2843.36|2843.36|2843.36|2843.36|2843.36|2843.36|2843.36|2843.36|0
1634308910000|2021-10-15 14:41:50|2843.42|2843.42|2843.46|2843.46|2843.52|2843.52|2843.42|2843.42|0
1634308920000|2021-10-15 14:42:00|2843.38|2843.38|2843.49|2843.49|2843.49|2843.49|2843.38|2843.38|0
1634308930000|2021-10-15 14:42:10|2843.46|2843.46|2843.46|2843.46|2843.46|2843.46|2843.46|2843.46|0
1634308940000|2021-10-15 14:42:20|2843.56|2843.56|2843.56|2843.56|2843.56|2843.56|2843.56|2843.56|0
1634308950000|2021-10-15 14:42:30|2843.63|2843.63|2843.63|2843.63|2843.63|2843.63|2843.63|2843.63|0
1634308960000|2021-10-15 14:42:40|2843.7|2843.7|2843.84|2843.84|2843.84|2843.84|2843.7|2843.7|0
1634308980000|2021-10-15 14:43:00|2843.74|2843.74|2843.68|2843.68|2843.74|2843.74|2843.68|2843.68|0
1634308990000|2021-10-15 14:43:10|2843.62|2843.62|2843.62|2843.62|2843.62|2843.62|2843.62|2843.62|0
1634309000000|2021-10-15 14:43:20|2843.6|2843.6|2843.6|2843.6|2843.6|2843.6|2843.6|2843.6|0
1634309010000|2021-10-15 14:43:30|2843.53|2843.53|2843.21|2843.21|2843.53|2843.53|2843.1|2843.1|0
1634309020000|2021-10-15 14:43:40|2843.31|2843.31|2843.31|2843.31|2843.31|2843.31|2843.31|2843.31|0
1634309040000|2021-10-15 14:44:00|2843.17|2843.17|2843.17|2843.17|2843.17|2843.17|2843.17|2843.17|0
1634309060000|2021-10-15 14:44:20|2843.15|2843.15|2843.09|2843.09|2843.15|2843.15|2843.09|2843.09|0
1634309070000|2021-10-15 14:44:30|2843.15|2843.15|2843.16|2843.16|2843.16|2843.16|2843.15|2843.15|0
1634309090000|2021-10-15 14:44:50|2843.1|2843.1|2843.16|2843.16|2843.16|2843.16|2843.1|2843.1|0
1634309100000|2021-10-15 14:45:00|2843.23|2843.23|2843.16|2843.16|2843.23|2843.23|2843.16|2843.16|0
1634309110000|2021-10-15 14:45:10|2843.04|2843.04|2843.04|2843.04|2843.04|2843.04|2843.04|2843.04|0
1634309130000|2021-10-15 14:45:30|2842.97|2842.97|2842.97|2842.97|2842.97|2842.97|2842.97|2842.97|0
1634309140000|2021-10-15 14:45:40|2842.82|2842.82|2842.82|2842.82|2842.82|2842.82|2842.82|2842.82|0
1634309150000|2021-10-15 14:45:50|2842.8|2842.8|2842.78|2842.78|2842.8|2842.8|2842.78|2842.78|0
1634309160000|2021-10-15 14:46:00|2842.75|2842.75|2842.75|2842.75|2842.75|2842.75|2842.75|2842.75|0
1634309180000|2021-10-15 14:46:20|2842.86|2842.86|2842.78|2842.78|2842.86|2842.86|2842.78|2842.78|0
1634309190000|2021-10-15 14:46:30|2842.65|2842.65|2842.65|2842.65|2842.65|2842.65|2842.65|2842.65|0
1634309210000|2021-10-15 14:46:50|2842.78|2842.78|2842.78|2842.78|2842.78|2842.78|2842.78|2842.78|0
1634309220000|2021-10-15 14:47:00|2842.84|2842.84|2842.84|2842.84|2842.84|2842.84|2842.84|2842.84|0
1634309230000|2021-10-15 14:47:10|2842.91|2842.91|2842.97|2842.97|2842.97|2842.97|2842.87|2842.87|0
1634309280000|2021-10-15 14:48:00|2843.04|2843.04|2843.04|2843.04|2843.04|2843.04|2843.04|2843.04|0
1634309300000|2021-10-15 14:48:20|2842.98|2842.98|2842.98|2842.98|2842.98|2842.98|2842.98|2842.98|0
1634309310000|2021-10-15 14:48:30|2842.92|2842.92|2842.99|2842.99|2842.99|2842.99|2842.92|2842.92|0
1634309320000|2021-10-15 14:48:40|2843.05|2843.05|2843.05|2843.05|2843.05|2843.05|2843.05|2843.05|0
1634309330000|2021-10-15 14:48:50|2843.12|2843.12|2843.54|2843.54|2843.54|2843.54|2843.12|2843.12|0
1634309340000|2021-10-15 14:49:00|2843.48|2843.48|2843.48|2843.48|2843.48|2843.48|2843.48|2843.48|0
1634309350000|2021-10-15 14:49:10|2843.54|2843.54|2843.79|2843.79|2843.79|2843.79|2843.54|2843.54|0
1634309360000|2021-10-15 14:49:20|2843.87|2843.87|2844.01|2844.01|2844.01|2844.01|2843.87|2843.87|0
1634309370000|2021-10-15 14:49:30|2844.16|2844.16|2844.35|2844.35|2844.35|2844.35|2844.16|2844.16|0
1634309390000|2021-10-15 14:49:50|2844.32|2844.32|2844.23|2844.23|2844.32|2844.32|2844.19|2844.19|0
1634309400000|2021-10-15 14:50:00|2844.08|2844.08|2844.12|2844.12|2844.12|2844.12|2843.99|2843.99|0
1634309410000|2021-10-15 14:50:10|2844.06|2844.06|2844.06|2844.06|2844.06|2844.06|2844.06|2844.06|0
1634309420000|2021-10-15 14:50:20|2843.93|2843.93|2844.1|2844.1|2844.1|2844.1|2843.93|2843.93|0
1634309430000|2021-10-15 14:50:30|2844|2844|2844.05|2844.05|2844.22|2844.22|2844|2844|0
1634309440000|2021-10-15 14:50:40|2844.11|2844.11|2844.23|2844.23|2844.23|2844.23|2844.11|2844.11|0
1634309450000|2021-10-15 14:50:50|2844.08|2844.08|2844.02|2844.02|2844.08|2844.08|2844.02|2844.02|0
1634309460000|2021-10-15 14:51:00|2844.08|2844.08|2844.08|2844.08|2844.08|2844.08|2844.08|2844.08|0
1634309470000|2021-10-15 14:51:10|2844.1|2844.1|2844.1|2844.1|2844.1|2844.1|2844.1|2844.1|0
1634309480000|2021-10-15 14:51:20|2844.17|2844.17|2844.17|2844.17|2844.17|2844.17|2844.17|2844.17|0
1634309500000|2021-10-15 14:51:40|2844.31|2844.31|2844.31|2844.31|2844.31|2844.31|2844.31|2844.31|0
1634309510000|2021-10-15 14:51:50|2844.2|2844.2|2844.2|2844.2|2844.2|2844.2|2844.2|2844.2|0
1634309520000|2021-10-15 14:52:00|2844.05|2844.05|2844.52|2844.52|2844.52|2844.52|2844.05|2844.05|0
1634309550000|2021-10-15 14:52:30|2844.67|2844.67|2844.77|2844.77|2844.77|2844.77|2844.67|2844.67|0
1634309560000|2021-10-15 14:52:40|2844.7|2844.7|2844.8|2844.8|2844.8|2844.8|2844.6|2844.6|0
1634309580000|2021-10-15 14:53:00|2844.69|2844.69|2844.91|2844.91|2844.91|2844.91|2844.69|2844.69|0
1634309590000|2021-10-15 14:53:10|2844.76|2844.76|2844.39|2844.39|2844.76|2844.76|2844.39|2844.39|0
1634309610000|2021-10-15 14:53:30|2844.33|2844.33|2844.47|2844.47|2844.47|2844.47|2844.33|2844.33|0
1634309620000|2021-10-15 14:53:40|2844.33|2844.33|2844.33|2844.33|2844.33|2844.33|2844.33|2844.33|0
1634309630000|2021-10-15 14:53:50|2844.26|2844.26|2844.21|2844.21|2844.26|2844.26|2844.15|2844.15|0
1634309640000|2021-10-15 14:54:00|2844.27|2844.27|2844.15|2844.15|2844.29|2844.29|2844.08|2844.08|0
1634309650000|2021-10-15 14:54:10|2844.2|2844.2|2844|2844|2844.2|2844.2|2844|2844|0
1634309660000|2021-10-15 14:54:20|2843.86|2843.86|2843.86|2843.86|2843.86|2843.86|2843.86|2843.86|0
1634309680000|2021-10-15 14:54:40|2843.73|2843.73|2843.73|2843.73|2843.73|2843.73|2843.73|2843.73|0
1634309690000|2021-10-15 14:54:50|2843.7|2843.7|2843.95|2843.95|2843.95|2843.95|2843.7|2843.7|0
1634309700000|2021-10-15 14:55:00|2843.89|2843.89|2843.82|2843.82|2843.89|2843.89|2843.82|2843.82|0
1634309720000|2021-10-15 14:55:20|2844.07|2844.07|2844.07|2844.07|2844.13|2844.13|2844.07|2844.07|0
1634309730000|2021-10-15 14:55:30|2843.93|2843.93|2843.93|2843.93|2843.93|2843.93|2843.93|2843.93|0
1634309750000|2021-10-15 14:55:50|2843.86|2843.86|2844|2844|2844|2844|2843.86|2843.86|0
1634309760000|2021-10-15 14:56:00|2843.88|2843.88|2843.88|2843.88|2843.88|2843.88|2843.88|2843.88|0
1634309770000|2021-10-15 14:56:10|2843.73|2843.73|2843.73|2843.73|2843.73|2843.73|2843.73|2843.73|0
1634309780000|2021-10-15 14:56:20|2843.62|2843.62|2843.56|2843.56|2843.67|2843.67|2843.53|2843.53|0
1634309810000|2021-10-15 14:56:50|2843.42|2843.42|2842.99|2842.99|2843.42|2843.42|2842.99|2842.99|0
1634309820000|2021-10-15 14:57:00|2843.05|2843.05|2842.79|2842.79|2843.1|2843.1|2842.79|2842.79|0
1634309830000|2021-10-15 14:57:10|2842.9|2842.9|2842.83|2842.83|2842.95|2842.95|2842.8|2842.8|0
1634309840000|2021-10-15 14:57:20|2842.95|2842.95|2842.8|2842.8|2842.95|2842.95|2842.8|2842.8|0
1634309850000|2021-10-15 14:57:30|2842.65|2842.65|2842.59|2842.59|2842.65|2842.65|2842.59|2842.59|0
1634309860000|2021-10-15 14:57:40|2842.63|2842.63|2842.58|2842.58|2842.64|2842.64|2842.58|2842.58|0
1634309880000|2021-10-15 14:58:00|2842.52|2842.52|2842.52|2842.52|2842.52|2842.52|2842.52|2842.52|0
1634309890000|2021-10-15 14:58:10|2842.56|2842.56|2842.78|2842.78|2842.78|2842.78|2842.56|2842.56|0
1634309900000|2021-10-15 14:58:20|2842.65|2842.65|2842.6|2842.6|2842.65|2842.65|2842.6|2842.6|0
1634309910000|2021-10-15 14:58:30|2842.67|2842.67|2842.67|2842.67|2842.67|2842.67|2842.67|2842.67|0
1634309930000|2021-10-15 14:58:50|2842.73|2842.73|2842.73|2842.73|2842.73|2842.73|2842.73|2842.73|0
1634309940000|2021-10-15 14:59:00|2842.63|2842.63|2842.88|2842.88|2842.88|2842.88|2842.63|2842.63|0
1634309950000|2021-10-15 14:59:10|2842.95|2842.95|2843.07|2843.07|2843.07|2843.07|2842.95|2842.95|0
1634309970000|2021-10-15 14:59:30|2843.19|2843.19|2843.31|2843.31|2843.31|2843.31|2843.19|2843.19|0
1634309990000|2021-10-15 14:59:50|2843.37|2843.37|2843.52|2843.52|2843.55|2843.55|2843.37|2843.37|0
1634310000000|2021-10-15 15:00:00|2843.66|2843.66|2844.21|2844.21|2844.21|2844.21|2843.66|2843.66|0
1634310020000|2021-10-15 15:00:20|2844.5|2844.5|2844.64|2844.64|2844.64|2844.64|2844.5|2844.5|0
1634310030000|2021-10-15 15:00:30|2844.76|2844.76|2844.86|2844.86|2844.87|2844.87|2844.76|2844.76|0
1634310040000|2021-10-15 15:00:40|2845.01|2845.01|2845.28|2845.28|2845.28|2845.28|2845.01|2845.01|0
1634310050000|2021-10-15 15:00:50|2845.58|2845.58|2845.6|2845.6|2845.6|2845.6|2845.58|2845.58|0
1634310060000|2021-10-15 15:01:00|2845.71|2845.71|2845.71|2845.71|2845.71|2845.71|2845.71|2845.71|0
1634310070000|2021-10-15 15:01:10|2845.64|2845.64|2845.39|2845.39|2845.64|2845.64|2845.39|2845.39|0
1634310080000|2021-10-15 15:01:20|2845.24|2845.24|2845.24|2845.24|2845.24|2845.24|2845.24|2845.24|0
1634310110000|2021-10-15 15:01:50|2845.18|2845.18|2845.36|2845.36|2845.36|2845.36|2845.18|2845.18|0
1634310140000|2021-10-15 15:02:20|2845.48|2845.48|2845.41|2845.41|2845.48|2845.48|2845.37|2845.37|0
1634310150000|2021-10-15 15:02:30|2845.35|2845.35|2845.35|2845.35|2845.35|2845.35|2845.35|2845.35|0
1634310170000|2021-10-15 15:02:50|2845.47|2845.47|2845.47|2845.47|2845.47|2845.47|2845.47|2845.47|0
1634310190000|2021-10-15 15:03:10|2845.42|2845.42|2845.35|2845.35|2845.47|2845.47|2845.35|2845.35|0
1634310200000|2021-10-15 15:03:20|2845.5|2845.5|2845.5|2845.5|2845.5|2845.5|2845.5|2845.5|0
1634310210000|2021-10-15 15:03:30|2845.46|2845.46|2845.61|2845.61|2845.61|2845.61|2845.46|2845.46|0
1634310220000|2021-10-15 15:03:40|2845.53|2845.53|2845.55|2845.55|2845.59|2845.59|2845.53|2845.53|0
1634310230000|2021-10-15 15:03:50|2845.69|2845.69|2845.55|2845.55|2845.73|2845.73|2845.49|2845.49|0
1634310240000|2021-10-15 15:04:00|2845.69|2845.69|2846.03|2846.03|2846.03|2846.03|2845.69|2845.69|0
1634310260000|2021-10-15 15:04:20|2845.91|2845.91|2845.78|2845.78|2845.91|2845.91|2845.78|2845.78|0
1634310270000|2021-10-15 15:04:30|2845.74|2845.74|2845.74|2845.74|2845.74|2845.74|2845.74|2845.74|0
1634310280000|2021-10-15 15:04:40|2845.6|2845.6|2845.6|2845.6|2845.6|2845.6|2845.6|2845.6|0
1634310290000|2021-10-15 15:04:50|2845.2|2845.2|2845.14|2845.14|2845.2|2845.2|2845.14|2845.14|0
1634310300000|2021-10-15 15:05:00|2845.09|2845.09|2844.93|2844.93|2845.09|2845.09|2844.93|2844.93|0
1634310310000|2021-10-15 15:05:10|2844.73|2844.73|2844.58|2844.58|2844.73|2844.73|2844.58|2844.58|0
1634310320000|2021-10-15 15:05:20|2844.44|2844.44|2844.23|2844.23|2844.44|2844.44|2844.23|2844.23|0
1634310330000|2021-10-15 15:05:30|2844.12|2844.12|2844.06|2844.06|2844.12|2844.12|2844.06|2844.06|0
1634310340000|2021-10-15 15:05:40|2843.99|2843.99|2844.18|2844.18|2844.23|2844.23|2843.99|2843.99|0
1634310350000|2021-10-15 15:05:50|2844.13|2844.13|2844.18|2844.18|2844.18|2844.18|2844.13|2844.13|0
1634310360000|2021-10-15 15:06:00|2843.96|2843.96|2844.41|2844.41|2844.41|2844.41|2843.96|2843.96|0
1634310370000|2021-10-15 15:06:10|2844.51|2844.51|2844.71|2844.71|2844.71|2844.71|2844.44|2844.44|0
1634310390000|2021-10-15 15:06:30|2844.77|2844.77|2844.84|2844.84|2844.84|2844.84|2844.77|2844.77|0
1634310400000|2021-10-15 15:06:40|2844.85|2844.85|2844.73|2844.73|2844.98|2844.98|2844.73|2844.73|0
1634310410000|2021-10-15 15:06:50|2844.75|2844.75|2844.93|2844.93|2844.93|2844.93|2844.75|2844.75|0
1634310420000|2021-10-15 15:07:00|2845.07|2845.07|2845.18|2845.18|2845.18|2845.18|2845.02|2845.02|0
1634310430000|2021-10-15 15:07:10|2844.94|2844.94|2844.87|2844.87|2844.94|2844.94|2844.87|2844.87|0
1634310440000|2021-10-15 15:07:20|2844.97|2844.97|2844.97|2844.97|2844.97|2844.97|2844.97|2844.97|0
1634310450000|2021-10-15 15:07:30|2845.03|2845.03|2845.03|2845.03|2845.03|2845.03|2844.98|2844.98|0
1634310460000|2021-10-15 15:07:40|2844.98|2844.98|2844.82|2844.82|2844.98|2844.98|2844.82|2844.82|0
1634310470000|2021-10-15 15:07:50|2844.67|2844.67|2844.67|2844.67|2844.67|2844.67|2844.67|2844.67|0
1634310480000|2021-10-15 15:08:00|2844.55|2844.55|2844.51|2844.51|2844.55|2844.55|2844.51|2844.51|0
1634310490000|2021-10-15 15:08:10|2844.53|2844.53|2844.58|2844.58|2844.58|2844.58|2844.53|2844.53|0
1634310500000|2021-10-15 15:08:20|2844.63|2844.63|2844.7|2844.7|2844.74|2844.74|2844.63|2844.63|0
1634310520000|2021-10-15 15:08:40|2844.59|2844.59|2844.66|2844.66|2844.66|2844.66|2844.59|2844.59|0
1634310540000|2021-10-15 15:09:00|2844.55|2844.55|2844.76|2844.76|2844.76|2844.76|2844.55|2844.55|0
1634310550000|2021-10-15 15:09:10|2844.62|2844.62|2844.45|2844.45|2844.62|2844.62|2844.45|2844.45|0
1634310560000|2021-10-15 15:09:20|2844.59|2844.59|2844.7|2844.7|2844.7|2844.7|2844.59|2844.59|0
1634310580000|2021-10-15 15:09:40|2844.56|2844.56|2844.68|2844.68|2844.68|2844.68|2844.56|2844.56|0
1634310600000|2021-10-15 15:10:00|2844.8|2844.8|2844.62|2844.62|2844.8|2844.8|2844.62|2844.62|0
1634310620000|2021-10-15 15:10:20|2844.64|2844.64|2844.6|2844.6|2844.64|2844.64|2844.6|2844.6|0
1634310630000|2021-10-15 15:10:30|2844.55|2844.55|2844.51|2844.51|2844.55|2844.55|2844.51|2844.51|0
1634310640000|2021-10-15 15:10:40|2844.55|2844.55|2844.59|2844.59|2844.61|2844.61|2844.4|2844.4|0
1634310650000|2021-10-15 15:10:50|2844.55|2844.55|2844.04|2844.04|2844.55|2844.55|2844.04|2844.04|0
1634310660000|2021-10-15 15:11:00|2843.89|2843.89|2843.24|2843.24|2843.93|2843.93|2843.1|2843.1|0
1634310670000|2021-10-15 15:11:10|2843.21|2843.21|2842.76|2842.76|2843.21|2843.21|2842.76|2842.76|0
1634310680000|2021-10-15 15:11:20|2842.69|2842.69|2842.63|2842.63|2842.76|2842.76|2842.63|2842.63|0
1634310690000|2021-10-15 15:11:30|2842.57|2842.57|2841.72|2841.72|2842.57|2842.57|2841.72|2841.72|0
1634310700000|2021-10-15 15:11:40|2841.61|2841.61|2841.61|2841.61|2841.61|2841.61|2841.61|2841.61|0
1634310710000|2021-10-15 15:11:50|2841.54|2841.54|2841.4|2841.4|2841.54|2841.54|2841.4|2841.4|0
1634310720000|2021-10-15 15:12:00|2841.48|2841.48|2841.77|2841.77|2841.77|2841.77|2841.48|2841.48|0
1634310730000|2021-10-15 15:12:10|2841.8|2841.8|2842.07|2842.07|2842.07|2842.07|2841.8|2841.8|0
1634310740000|2021-10-15 15:12:20|2842.14|2842.14|2842.14|2842.14|2842.14|2842.14|2842.14|2842.14|0
1634310750000|2021-10-15 15:12:30|2842.17|2842.17|2842.39|2842.39|2842.39|2842.39|2842.17|2842.17|0
1634310760000|2021-10-15 15:12:40|2842.54|2842.54|2842.69|2842.69|2842.69|2842.69|2842.54|2842.54|0
1634310770000|2021-10-15 15:12:50|2842.58|2842.58|2842.84|2842.84|2842.84|2842.84|2842.47|2842.47|0
1634310780000|2021-10-15 15:13:00|2842.9|2842.9|2842.9|2842.9|2842.9|2842.9|2842.84|2842.84|0
1634310790000|2021-10-15 15:13:10|2842.92|2842.92|2842.9|2842.9|2842.92|2842.92|2842.89|2842.89|0
1634310810000|2021-10-15 15:13:30|2843.01|2843.01|2843.01|2843.01|2843.01|2843.01|2843.01|2843.01|0
1634310830000|2021-10-15 15:13:50|2842.86|2842.86|2842.86|2842.86|2842.86|2842.86|2842.86|2842.86|0
1634310850000|2021-10-15 15:14:10|2842.8|2842.8|2842.96|2842.96|2842.96|2842.96|2842.8|2842.8|0
1634310860000|2021-10-15 15:14:20|2843.08|2843.08|2843.23|2843.23|2843.23|2843.23|2843.08|2843.08|0
1634310880000|2021-10-15 15:14:40|2843.26|2843.26|2843.26|2843.26|2843.26|2843.26|2843.26|2843.26|0
1634310890000|2021-10-15 15:14:50|2843.12|2843.12|2843|2843|2843.12|2843.12|2843|2843|0
1634310900000|2021-10-15 15:15:00|2843.13|2843.13|2843.35|2843.35|2843.35|2843.35|2843.13|2843.13|0
1634310950000|2021-10-15 15:15:50|2843.3|2843.3|2843.16|2843.16|2843.3|2843.3|2843.16|2843.16|0
1634310960000|2021-10-15 15:16:00|2843.44|2843.44|2843.42|2843.42|2843.44|2843.44|2843.3|2843.3|0
1634310970000|2021-10-15 15:16:10|2843.27|2843.27|2842.9|2842.9|2843.27|2843.27|2842.9|2842.9|0
1634310980000|2021-10-15 15:16:20|2842.85|2842.85|2842.66|2842.66|2842.85|2842.85|2842.66|2842.66|0
1634310990000|2021-10-15 15:16:30|2842.61|2842.61|2842.07|2842.07|2842.61|2842.61|2842.07|2842.07|0
1634311000000|2021-10-15 15:16:40|2842.01|2842.01|2842.01|2842.01|2842.01|2842.01|2842.01|2842.01|0
1634311010000|2021-10-15 15:16:50|2842.08|2842.08|2841.71|2841.71|2842.08|2842.08|2841.7|2841.7|0
1634311020000|2021-10-15 15:17:00|2841.57|2841.57|2841.45|2841.45|2841.57|2841.57|2841.4|2841.4|0
1634311030000|2021-10-15 15:17:10|2841.3|2841.3|2841.3|2841.3|2841.42|2841.42|2841.3|2841.3|0
1634311040000|2021-10-15 15:17:20|2841.24|2841.24|2840.98|2840.98|2841.24|2841.24|2840.98|2840.98|0
1634311050000|2021-10-15 15:17:30|2840.92|2840.92|2840.6|2840.6|2840.92|2840.92|2840.6|2840.6|0
1634311060000|2021-10-15 15:17:40|2840.72|2840.72|2840.67|2840.67|2840.72|2840.72|2840.43|2840.43|0
1634311070000|2021-10-15 15:17:50|2840.61|2840.61|2840.9|2840.9|2840.9|2840.9|2840.61|2840.61|0
1634311080000|2021-10-15 15:18:00|2840.96|2840.96|2840.94|2840.94|2840.96|2840.96|2840.94|2840.94|0
1634311090000|2021-10-15 15:18:10|2840.87|2840.87|2841.02|2841.02|2841.02|2841.02|2840.87|2840.87|0
1634311100000|2021-10-15 15:18:20|2841.08|2841.08|2841.04|2841.04|2841.08|2841.08|2841.04|2841.04|0
1634311110000|2021-10-15 15:18:30|2841.16|2841.16|2841.29|2841.29|2841.29|2841.29|2841.16|2841.16|0
1634311120000|2021-10-15 15:18:40|2841.44|2841.44|2841.5|2841.5|2841.54|2841.54|2841.44|2841.44|0
1634311130000|2021-10-15 15:18:50|2841.57|2841.57|2841.57|2841.57|2841.57|2841.57|2841.57|2841.57|0
1634311140000|2021-10-15 15:19:00|2841.64|2841.64|2841.74|2841.74|2841.74|2841.74|2841.64|2841.64|0
1634311150000|2021-10-15 15:19:10|2841.8|2841.8|2841.86|2841.86|2841.86|2841.86|2841.8|2841.8|0
1634311160000|2021-10-15 15:19:20|2841.8|2841.8|2841.8|2841.8|2841.8|2841.8|2841.8|2841.8|0
1634311170000|2021-10-15 15:19:30|2841.7|2841.7|2841.82|2841.82|2841.82|2841.82|2841.7|2841.7|0
1634311190000|2021-10-15 15:19:50|2841.67|2841.67|2841.67|2841.67|2841.67|2841.67|2841.67|2841.67|0
1634311200000|2021-10-15 15:20:00|2841.74|2841.74|2841.73|2841.73|2841.84|2841.84|2841.69|2841.69|0
1634311210000|2021-10-15 15:20:10|2841.8|2841.8|2841.33|2841.33|2841.8|2841.8|2841.33|2841.33|0
1634311220000|2021-10-15 15:20:20|2841.4|2841.4|2841.44|2841.44|2841.44|2841.44|2841.28|2841.28|0
1634311230000|2021-10-15 15:20:30|2841.58|2841.58|2841.58|2841.58|2841.58|2841.58|2841.58|2841.58|0
1634311240000|2021-10-15 15:20:40|2841.51|2841.51|2841.42|2841.42|2841.57|2841.57|2841.42|2841.42|0
1634311250000|2021-10-15 15:20:50|2841.45|2841.45|2841.45|2841.45|2841.45|2841.45|2841.45|2841.45|0
1634311260000|2021-10-15 15:21:00|2841.49|2841.49|2841.49|2841.49|2841.49|2841.49|2841.49|2841.49|0
1634311270000|2021-10-15 15:21:10|2841.56|2841.56|2841.79|2841.79|2841.79|2841.79|2841.56|2841.56|0
1634311290000|2021-10-15 15:21:30|2841.86|2841.86|2841.86|2841.86|2841.86|2841.86|2841.86|2841.86|0
1634311300000|2021-10-15 15:21:40|2841.82|2841.82|2841.72|2841.72|2841.82|2841.82|2841.72|2841.72|0
1634311310000|2021-10-15 15:21:50|2841.65|2841.65|2841.48|2841.48|2841.65|2841.65|2841.48|2841.48|0
1634311320000|2021-10-15 15:22:00|2841.45|2841.45|2841.41|2841.41|2841.45|2841.45|2841.41|2841.41|0
1634311330000|2021-10-15 15:22:10|2841.46|2841.46|2842.2|2842.2|2842.28|2842.28|2841.46|2841.46|0
1634311340000|2021-10-15 15:22:20|2842.07|2842.07|2842.11|2842.11|2842.11|2842.11|2842.01|2842.01|0
1634311350000|2021-10-15 15:22:30|2842.17|2842.17|2842.3|2842.3|2842.3|2842.3|2842.12|2842.12|0
1634311360000|2021-10-15 15:22:40|2842.44|2842.44|2842.35|2842.35|2842.5|2842.5|2842.35|2842.35|0
1634311370000|2021-10-15 15:22:50|2842.42|2842.42|2842.38|2842.38|2842.42|2842.42|2842.38|2842.38|0
1634311380000|2021-10-15 15:23:00|2842.24|2842.24|2842.3|2842.3|2842.3|2842.3|2842.24|2842.24|0
1634311390000|2021-10-15 15:23:10|2842.42|2842.42|2842.42|2842.42|2842.42|2842.42|2842.42|2842.42|0
1634311400000|2021-10-15 15:23:20|2842.48|2842.48|2842.59|2842.59|2842.59|2842.59|2842.48|2842.48|0
1634311410000|2021-10-15 15:23:30|2842.73|2842.73|2842.68|2842.68|2842.73|2842.73|2842.68|2842.68|0
1634311420000|2021-10-15 15:23:40|2842.62|2842.62|2842.62|2842.62|2842.62|2842.62|2842.62|2842.62|0
1634311430000|2021-10-15 15:23:50|2842.67|2842.67|2842.67|2842.67|2842.67|2842.67|2842.67|2842.67|0
1634311440000|2021-10-15 15:24:00|2842.63|2842.63|2842.63|2842.63|2842.63|2842.63|2842.63|2842.63|0
1634311450000|2021-10-15 15:24:10|2842.67|2842.67|2842.64|2842.64|2842.67|2842.67|2842.52|2842.52|0
1634311460000|2021-10-15 15:24:20|2842.51|2842.51|2842.68|2842.68|2842.68|2842.68|2842.51|2842.51|0
1634311470000|2021-10-15 15:24:30|2842.64|2842.64|2842.59|2842.59|2842.64|2842.64|2842.59|2842.59|0
1634311480000|2021-10-15 15:24:40|2842.65|2842.65|2842.43|2842.43|2842.65|2842.65|2842.43|2842.43|0
1634311490000|2021-10-15 15:24:50|2842.29|2842.29|2842.17|2842.17|2842.29|2842.29|2842.17|2842.17|0
1634311500000|2021-10-15 15:25:00|2842.13|2842.13|2841.68|2841.68|2842.13|2842.13|2841.68|2841.68|0
1634311510000|2021-10-15 15:25:10|2841.8|2841.8|2841.68|2841.68|2841.8|2841.8|2841.68|2841.68|0
1634311520000|2021-10-15 15:25:20|2841.74|2841.74|2841.81|2841.81|2841.81|2841.81|2841.74|2841.74|0
1634311530000|2021-10-15 15:25:30|2841.74|2841.74|2841.7|2841.7|2841.74|2841.74|2841.7|2841.7|0
1634311540000|2021-10-15 15:25:40|2841.74|2841.74|2841.73|2841.73|2841.84|2841.84|2841.7|2841.7|0
1634311550000|2021-10-15 15:25:50|2841.79|2841.79|2841.89|2841.89|2841.89|2841.89|2841.79|2841.79|0
1634311560000|2021-10-15 15:26:00|2841.96|2841.96|2841.95|2841.95|2841.96|2841.96|2841.95|2841.95|0
1634311570000|2021-10-15 15:26:10|2841.91|2841.91|2841.97|2841.97|2841.97|2841.97|2841.91|2841.91|0
1634311580000|2021-10-15 15:26:20|2841.9|2841.9|2841.84|2841.84|2841.92|2841.92|2841.84|2841.84|0
1634311590000|2021-10-15 15:26:30|2841.97|2841.97|2842.36|2842.36|2842.36|2842.36|2841.97|2841.97|0
1634311600000|2021-10-15 15:26:40|2842.29|2842.29|2842.29|2842.29|2842.29|2842.29|2842.29|2842.29|0
1634311610000|2021-10-15 15:26:50|2842.14|2842.14|2842.25|2842.25|2842.25|2842.25|2842.14|2842.14|0
1634311620000|2021-10-15 15:27:00|2842.29|2842.29|2842|2842|2842.29|2842.29|2841.95|2841.95|0
1634311630000|2021-10-15 15:27:10|2842.2|2842.2|2842.2|2842.2|2842.2|2842.2|2842.2|2842.2|0
1634311640000|2021-10-15 15:27:20|2842.14|2842.14|2842.12|2842.12|2842.14|2842.14|2842.07|2842.07|0
1634311650000|2021-10-15 15:27:30|2842.19|2842.19|2842.29|2842.29|2842.29|2842.29|2842.19|2842.19|0
1634311660000|2021-10-15 15:27:40|2842.32|2842.32|2842.25|2842.25|2842.32|2842.32|2842.25|2842.25|0
1634311670000|2021-10-15 15:27:50|2842.19|2842.19|2842.19|2842.19|2842.19|2842.19|2842.19|2842.19|0
1634311680000|2021-10-15 15:28:00|2842.34|2842.34|2842.37|2842.37|2842.37|2842.37|2842.14|2842.14|0
1634311690000|2021-10-15 15:28:10|2842.43|2842.43|2842.72|2842.72|2842.72|2842.72|2842.43|2842.43|0
1634311700000|2021-10-15 15:28:20|2842.65|2842.65|2842.65|2842.65|2842.65|2842.65|2842.65|2842.65|0
1634311710000|2021-10-15 15:28:30|2842.59|2842.59|2842.57|2842.57|2842.59|2842.59|2842.57|2842.57|0
1634311720000|2021-10-15 15:28:40|2842.63|2842.63|2842.88|2842.88|2842.88|2842.88|2842.63|2842.63|0
1634311730000|2021-10-15 15:28:50|2842.93|2842.93|2843.23|2843.23|2843.23|2843.23|2842.9|2842.9|0
1634311740000|2021-10-15 15:29:00|2843.34|2843.34|2843.59|2843.59|2843.59|2843.59|2843.22|2843.22|0
1634311750000|2021-10-15 15:29:10|2843.53|2843.53|2843.48|2843.48|2843.53|2843.53|2843.48|2843.48|0
1634311760000|2021-10-15 15:29:20|2843.58|2843.58|2843.73|2843.73|2843.83|2843.83|2843.58|2843.58|0
1634311770000|2021-10-15 15:29:30|2843.84|2843.84|2843.49|2843.49|2843.84|2843.84|2843.49|2843.49|0
1634311780000|2021-10-15 15:29:40|2843.36|2843.36|2843.07|2843.07|2843.36|2843.36|2843.07|2843.07|0
1634311790000|2021-10-15 15:29:50|2843.18|2843.18|2843.26|2843.26|2843.3|2843.3|2843.01|2843.01|0
1634541300000|2021-10-18 07:15:00|2825.01|2825.01|2826.08|2826.08|2826.08|2826.08|2825.01|2825.01|0
1634541310000|2021-10-18 07:15:10|2826.14|2826.14|2826.44|2826.44|2826.44|2826.44|2826.14|2826.14|0
1634541320000|2021-10-18 07:15:20|2826.19|2826.19|2826.78|2826.78|2826.85|2826.85|2826.19|2826.19|0
1634541330000|2021-10-18 07:15:30|2826.91|2826.91|2826.73|2826.73|2826.91|2826.91|2826.73|2826.73|0
1634541340000|2021-10-18 07:15:40|2826.46|2826.46|2826.42|2826.42|2826.46|2826.46|2826.32|2826.32|0
1634541350000|2021-10-18 07:15:50|2826.54|2826.54|2826.53|2826.53|2826.6|2826.6|2826.53|2826.53|0
1634541360000|2021-10-18 07:16:00|2826.39|2826.39|2826.41|2826.41|2826.41|2826.41|2825.74|2825.74|0
1634541380000|2021-10-18 07:16:20|2826.7|2826.7|2825.97|2825.97|2826.7|2826.7|2825.97|2825.97|0
1634541390000|2021-10-18 07:16:30|2826.23|2826.23|2826.26|2826.26|2826.52|2826.52|2826.23|2826.23|0
1634541400000|2021-10-18 07:16:40|2826.14|2826.14|2826.76|2826.76|2826.76|2826.76|2826.14|2826.14|0
1634541420000|2021-10-18 07:17:00|2826.61|2826.61|2826.74|2826.74|2826.74|2826.74|2826.61|2826.61|0
1634541430000|2021-10-18 07:17:10|2827.21|2827.21|2827.18|2827.18|2827.21|2827.21|2827.08|2827.08|0
1634541440000|2021-10-18 07:17:20|2827.32|2827.32|2827.32|2827.32|2827.32|2827.32|2827.32|2827.32|0
1634541460000|2021-10-18 07:17:40|2828.04|2828.04|2828.58|2828.58|2828.58|2828.58|2828.04|2828.04|0
1634541470000|2021-10-18 07:17:50|2828.74|2828.74|2828.74|2828.74|2828.74|2828.74|2828.74|2828.74|0
1634541480000|2021-10-18 07:18:00|2828.88|2828.88|2829.16|2829.16|2829.16|2829.16|2828.88|2828.88|0
1634541490000|2021-10-18 07:18:10|2829.27|2829.27|2830.28|2830.28|2830.28|2830.28|2829.27|2829.27|0
1634541500000|2021-10-18 07:18:20|2829.92|2829.92|2830.29|2830.29|2830.29|2830.29|2829.85|2829.85|0
1634541510000|2021-10-18 07:18:30|2830.33|2830.33|2830.24|2830.24|2830.33|2830.33|2830.24|2830.24|0
1634541520000|2021-10-18 07:18:40|2830.11|2830.11|2830.65|2830.65|2830.65|2830.65|2830.11|2830.11|0
1634541530000|2021-10-18 07:18:50|2830.78|2830.78|2830.62|2830.62|2830.78|2830.78|2830.62|2830.62|0
1634541540000|2021-10-18 07:19:00|2830.48|2830.48|2830.48|2830.48|2830.48|2830.48|2830.48|2830.48|0
1634541560000|2021-10-18 07:19:20|2830.68|2830.68|2831.27|2831.27|2831.27|2831.27|2830.68|2830.68|0
1634541570000|2021-10-18 07:19:30|2831.21|2831.21|2831.04|2831.04|2831.31|2831.31|2831.04|2831.04|0
1634541580000|2021-10-18 07:19:40|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|0
1634541590000|2021-10-18 07:19:50|2830.84|2830.84|2830.59|2830.59|2830.84|2830.84|2830.59|2830.59|0
1634541600000|2021-10-18 07:20:00|2830.49|2830.49|2829.75|2829.75|2830.49|2830.49|2829.75|2829.75|0
1634541610000|2021-10-18 07:20:10|2829.7|2829.7|2829.2|2829.2|2829.7|2829.7|2829.17|2829.17|0
1634541620000|2021-10-18 07:20:20|2829.08|2829.08|2827.47|2827.47|2829.08|2829.08|2827.47|2827.47|0
1634541630000|2021-10-18 07:20:30|2827.34|2827.34|2827.34|2827.34|2827.34|2827.34|2827.34|2827.34|0
1634541640000|2021-10-18 07:20:40|2827.2|2827.2|2827.2|2827.2|2827.2|2827.2|2827.1|2827.1|0
1634541650000|2021-10-18 07:20:50|2827.03|2827.03|2827.03|2827.03|2827.03|2827.03|2827.03|2827.03|0
1634541660000|2021-10-18 07:21:00|2826.26|2826.26|2825.78|2825.78|2826.26|2826.26|2825.78|2825.78|0
1634541670000|2021-10-18 07:21:10|2825.38|2825.38|2825.25|2825.25|2825.52|2825.52|2825.19|2825.19|0
1634541680000|2021-10-18 07:21:20|2825.19|2825.19|2825.44|2825.44|2825.44|2825.44|2825.19|2825.19|0
1634541690000|2021-10-18 07:21:30|2825.38|2825.38|2825.38|2825.38|2825.38|2825.38|2825.38|2825.38|0
1634541700000|2021-10-18 07:21:40|2825.31|2825.31|2826.16|2826.16|2826.16|2826.16|2825.31|2825.31|0
1634541720000|2021-10-18 07:22:00|2826.23|2826.23|2826.2|2826.2|2826.29|2826.29|2826.2|2826.2|0
1634541730000|2021-10-18 07:22:10|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|0
1634541740000|2021-10-18 07:22:20|2825.87|2825.87|2825.59|2825.59|2825.87|2825.87|2825.59|2825.59|0
1634541780000|2021-10-18 07:23:00|2825|2825|2824.44|2824.44|2825|2825|2824.44|2824.44|0
1634541790000|2021-10-18 07:23:10|2824.5|2824.5|2824.17|2824.17|2824.57|2824.57|2824.17|2824.17|0
1634541800000|2021-10-18 07:23:20|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|0
1634541810000|2021-10-18 07:23:30|2823.87|2823.87|2823.99|2823.99|2823.99|2823.99|2823.87|2823.87|0
1634541820000|2021-10-18 07:23:40|2823.81|2823.81|2823.81|2823.81|2823.81|2823.81|2823.81|2823.81|0
1634541830000|2021-10-18 07:23:50|2823.49|2823.49|2823.33|2823.33|2823.49|2823.49|2823.21|2823.21|0
1634541840000|2021-10-18 07:24:00|2823.57|2823.57|2823.94|2823.94|2823.94|2823.94|2823.57|2823.57|0
1634541850000|2021-10-18 07:24:10|2823.88|2823.88|2823.88|2823.88|2823.88|2823.88|2823.88|2823.88|0
1634541860000|2021-10-18 07:24:20|2823.77|2823.77|2823.77|2823.77|2823.77|2823.77|2823.77|2823.77|0
1634541870000|2021-10-18 07:24:30|2823.18|2823.18|2823.18|2823.18|2823.18|2823.18|2823.18|2823.18|0
1634541890000|2021-10-18 07:24:50|2822.82|2822.82|2822.82|2822.82|2822.82|2822.82|2822.82|2822.82|0
1634541900000|2021-10-18 07:25:00|2822.69|2822.69|2822.58|2822.58|2822.69|2822.69|2822.46|2822.46|0
1634541910000|2021-10-18 07:25:10|2822.66|2822.66|2822.66|2822.66|2822.66|2822.66|2822.66|2822.66|0
1634541920000|2021-10-18 07:25:20|2822.41|2822.41|2822.3|2822.3|2822.41|2822.41|2822.3|2822.3|0
1634541930000|2021-10-18 07:25:30|2822.43|2822.43|2821.74|2821.74|2822.43|2822.43|2821.67|2821.67|0
1634541940000|2021-10-18 07:25:40|2821.67|2821.67|2821.85|2821.85|2821.85|2821.85|2821.67|2821.67|0
1634541950000|2021-10-18 07:25:50|2822.03|2822.03|2821.98|2821.98|2822.03|2822.03|2821.98|2821.98|0
1634541960000|2021-10-18 07:26:00|2822.04|2822.04|2822.43|2822.43|2822.56|2822.56|2822.04|2822.04|0
1634541970000|2021-10-18 07:26:10|2822.36|2822.36|2822.2|2822.2|2822.36|2822.36|2822.2|2822.2|0
1634541980000|2021-10-18 07:26:20|2822.32|2822.32|2822.05|2822.05|2822.32|2822.32|2822.05|2822.05|0
1634542000000|2021-10-18 07:26:40|2821.9|2821.9|2822.15|2822.15|2822.15|2822.15|2821.9|2821.9|0
1634542030000|2021-10-18 07:27:10|2822.86|2822.86|2822.86|2822.86|2822.86|2822.86|2822.86|2822.86|0
1634542040000|2021-10-18 07:27:20|2822.92|2822.92|2823.03|2823.03|2823.03|2823.03|2822.92|2822.92|0
1634542050000|2021-10-18 07:27:30|2823.23|2823.23|2823.23|2823.23|2823.23|2823.23|2823.16|2823.16|0
1634542060000|2021-10-18 07:27:40|2823.67|2823.67|2823.8|2823.8|2823.8|2823.8|2823.67|2823.67|0
1634542080000|2021-10-18 07:28:00|2823.67|2823.67|2823.74|2823.74|2823.74|2823.74|2823.67|2823.67|0
1634542090000|2021-10-18 07:28:10|2823.8|2823.8|2823.8|2823.8|2823.8|2823.8|2823.8|2823.8|0
1634542100000|2021-10-18 07:28:20|2823.96|2823.96|2824.69|2824.69|2824.69|2824.69|2823.96|2823.96|0
1634542110000|2021-10-18 07:28:30|2824.56|2824.56|2824.19|2824.19|2824.56|2824.56|2824.19|2824.19|0
1634542130000|2021-10-18 07:28:50|2824.13|2824.13|2824.06|2824.06|2824.15|2824.15|2824.01|2824.01|0
1634542140000|2021-10-18 07:29:00|2823.91|2823.91|2823.76|2823.76|2823.91|2823.91|2823.76|2823.76|0
1634542150000|2021-10-18 07:29:10|2824.28|2824.28|2824.28|2824.28|2824.28|2824.28|2824.28|2824.28|0
1634542160000|2021-10-18 07:29:20|2824.14|2824.14|2824.65|2824.65|2824.65|2824.65|2824.14|2824.14|0
1634542170000|2021-10-18 07:29:30|2824.71|2824.71|2824.27|2824.27|2824.71|2824.71|2824.27|2824.27|0
1634542180000|2021-10-18 07:29:40|2824.14|2824.14|2824.28|2824.28|2824.33|2824.33|2824.02|2824.02|0
1634542190000|2021-10-18 07:29:50|2824.46|2824.46|2824.23|2824.23|2824.46|2824.46|2824.23|2824.23|0
1634542200000|2021-10-18 07:30:00|2824.17|2824.17|2824.05|2824.05|2824.17|2824.17|2823.96|2823.96|0
1634542220000|2021-10-18 07:30:20|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|0
1634542240000|2021-10-18 07:30:40|2823.81|2823.81|2823.81|2823.81|2823.81|2823.81|2823.81|2823.81|0
1634542250000|2021-10-18 07:30:50|2823.74|2823.74|2822.82|2822.82|2823.74|2823.74|2822.82|2822.82|0
1634542260000|2021-10-18 07:31:00|2822.65|2822.65|2822.89|2822.89|2822.89|2822.89|2822.65|2822.65|0
1634542270000|2021-10-18 07:31:10|2822.79|2822.79|2822.14|2822.14|2822.84|2822.84|2822.14|2822.14|0
1634542280000|2021-10-18 07:31:20|2822.27|2822.27|2822.27|2822.27|2822.27|2822.27|2822.27|2822.27|0
1634542290000|2021-10-18 07:31:30|2822.14|2822.14|2821.94|2821.94|2822.14|2822.14|2821.94|2821.94|0
1634542300000|2021-10-18 07:31:40|2821.79|2821.79|2822.07|2822.07|2822.07|2822.07|2821.79|2821.79|0
1634542310000|2021-10-18 07:31:50|2822.37|2822.37|2821.94|2821.94|2822.37|2822.37|2821.94|2821.94|0
1634542320000|2021-10-18 07:32:00|2822.07|2822.07|2822.01|2822.01|2822.07|2822.07|2822.01|2822.01|0
1634542330000|2021-10-18 07:32:10|2821.71|2821.71|2821.76|2821.76|2821.76|2821.76|2821.71|2821.71|0
1634542340000|2021-10-18 07:32:20|2821.7|2821.7|2822.02|2822.02|2822.02|2822.02|2821.7|2821.7|0
1634542350000|2021-10-18 07:32:30|2822.17|2822.17|2822.19|2822.19|2822.37|2822.37|2822.17|2822.17|0
1634542360000|2021-10-18 07:32:40|2822.26|2822.26|2822.26|2822.26|2822.26|2822.26|2822.26|2822.26|0
1634542370000|2021-10-18 07:32:50|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|0
1634542380000|2021-10-18 07:33:00|2822|2822|2822|2822|2822|2822|2822|2822|0
1634542390000|2021-10-18 07:33:10|2822.26|2822.26|2822.4|2822.4|2822.4|2822.4|2822.26|2822.26|0
1634542400000|2021-10-18 07:33:20|2822.27|2822.27|2822.56|2822.56|2822.56|2822.56|2822.22|2822.22|0
1634542410000|2021-10-18 07:33:30|2822.62|2822.62|2822.62|2822.62|2822.62|2822.62|2822.62|2822.62|0
1634542430000|2021-10-18 07:33:50|2822.69|2822.69|2822.64|2822.64|2822.69|2822.69|2822.64|2822.64|0
1634542440000|2021-10-18 07:34:00|2822.7|2822.7|2822.7|2822.7|2822.7|2822.7|2822.7|2822.7|0
1634542460000|2021-10-18 07:34:20|2822.86|2822.86|2822.86|2822.86|2822.86|2822.86|2822.86|2822.86|0
1634542470000|2021-10-18 07:34:30|2822.73|2822.73|2822.73|2822.73|2822.73|2822.73|2822.73|2822.73|0
1634542490000|2021-10-18 07:34:50|2822.84|2822.84|2822.78|2822.78|2822.84|2822.84|2822.78|2822.78|0
1634542510000|2021-10-18 07:35:10|2822.84|2822.84|2822.84|2822.84|2822.84|2822.84|2822.84|2822.84|0
1634542520000|2021-10-18 07:35:20|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|0
1634542560000|2021-10-18 07:36:00|2823.03|2823.03|2823.17|2823.17|2823.17|2823.17|2823.03|2823.03|0
1634542570000|2021-10-18 07:36:10|2823.37|2823.37|2823.7|2823.7|2824.11|2824.11|2823.37|2823.37|0
1634542580000|2021-10-18 07:36:20|2823.46|2823.46|2823.46|2823.46|2823.46|2823.46|2823.46|2823.46|0
1634542590000|2021-10-18 07:36:30|2823.33|2823.33|2823.33|2823.33|2823.33|2823.33|2823.33|2823.33|0
1634542650000|2021-10-18 07:37:30|2823.45|2823.45|2823.78|2823.78|2823.78|2823.78|2823.45|2823.45|0
1634542670000|2021-10-18 07:37:50|2823.82|2823.82|2823.58|2823.58|2823.82|2823.82|2823.58|2823.58|0
1634542690000|2021-10-18 07:38:10|2823.52|2823.52|2823.26|2823.26|2823.52|2823.52|2823.26|2823.26|0
1634542700000|2021-10-18 07:38:20|2823.32|2823.32|2823.32|2823.32|2823.32|2823.32|2823.32|2823.32|0
1634542710000|2021-10-18 07:38:30|2823.06|2823.06|2823.03|2823.03|2823.06|2823.06|2822.99|2822.99|0
1634542720000|2021-10-18 07:38:40|2822.59|2822.59|2822.44|2822.44|2822.59|2822.59|2822.44|2822.44|0
1634542740000|2021-10-18 07:39:00|2822.31|2822.31|2821.75|2821.75|2822.31|2822.31|2821.75|2821.75|0
1634542750000|2021-10-18 07:39:10|2821.77|2821.77|2821.77|2821.77|2821.77|2821.77|2821.77|2821.77|0
1634542760000|2021-10-18 07:39:20|2821.71|2821.71|2821.63|2821.63|2821.71|2821.71|2821.63|2821.63|0
1634542770000|2021-10-18 07:39:30|2821.5|2821.5|2821.16|2821.16|2821.5|2821.5|2821.16|2821.16|0
1634542780000|2021-10-18 07:39:40|2821.22|2821.22|2821.31|2821.31|2821.31|2821.31|2821.17|2821.17|0
1634542790000|2021-10-18 07:39:50|2820.84|2820.84|2821.07|2821.07|2821.07|2821.07|2820.84|2820.84|0
1634542800000|2021-10-18 07:40:00|2820.94|2820.94|2820.58|2820.58|2821|2821|2820.58|2820.58|0
1634542810000|2021-10-18 07:40:10|2820.65|2820.65|2820.84|2820.84|2820.84|2820.84|2820.65|2820.65|0
1634542830000|2021-10-18 07:40:30|2820.91|2820.91|2820.91|2820.91|2820.91|2820.91|2820.91|2820.91|0
1634542840000|2021-10-18 07:40:40|2820.47|2820.47|2820.42|2820.42|2820.47|2820.47|2820.35|2820.35|0
1634542850000|2021-10-18 07:40:50|2820.49|2820.49|2820.16|2820.16|2820.49|2820.49|2820.09|2820.09|0
1634542860000|2021-10-18 07:41:00|2820.22|2820.22|2820.22|2820.22|2820.22|2820.22|2820.22|2820.22|0
1634542870000|2021-10-18 07:41:10|2820.29|2820.29|2819.69|2819.69|2820.29|2820.29|2819.57|2819.57|0
1634542880000|2021-10-18 07:41:20|2819.94|2819.94|2819.99|2819.99|2820.12|2820.12|2819.94|2819.94|0
1634542890000|2021-10-18 07:41:30|2820.35|2820.35|2820.42|2820.42|2820.42|2820.42|2820.22|2820.22|0
1634542900000|2021-10-18 07:41:40|2820.48|2820.48|2820.78|2820.78|2820.85|2820.85|2820.48|2820.48|0
1634542910000|2021-10-18 07:41:50|2820.85|2820.85|2820.98|2820.98|2820.98|2820.98|2820.85|2820.85|0
1634542920000|2021-10-18 07:42:00|2821.12|2821.12|2821.52|2821.52|2821.52|2821.52|2821.12|2821.12|0
1634542930000|2021-10-18 07:42:10|2821.86|2821.86|2822.35|2822.35|2822.35|2822.35|2821.86|2821.86|0
1634542940000|2021-10-18 07:42:20|2822.28|2822.28|2822.63|2822.63|2822.63|2822.63|2822.28|2822.28|0
1634542950000|2021-10-18 07:42:30|2822.57|2822.57|2823.12|2823.12|2823.12|2823.12|2822.57|2822.57|0
1634542960000|2021-10-18 07:42:40|2823.18|2823.18|2823.1|2823.1|2823.2|2823.2|2823.08|2823.08|0
1634542970000|2021-10-18 07:42:50|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|0
1634542980000|2021-10-18 07:43:00|2823.13|2823.13|2823.13|2823.13|2823.3|2823.3|2823.13|2823.13|0
1634542990000|2021-10-18 07:43:10|2823|2823|2823.03|2823.03|2823.03|2823.03|2823|2823|0
1634543000000|2021-10-18 07:43:20|2823.09|2823.09|2822.99|2822.99|2823.14|2823.14|2822.9|2822.9|0
1634543020000|2021-10-18 07:43:40|2822.87|2822.87|2822.87|2822.87|2822.87|2822.87|2822.87|2822.87|0
1634543030000|2021-10-18 07:43:50|2822.8|2822.8|2822.8|2822.8|2822.8|2822.8|2822.8|2822.8|0
1634543040000|2021-10-18 07:44:00|2822.93|2822.93|2823.13|2823.13|2823.13|2823.13|2822.93|2822.93|0
1634543060000|2021-10-18 07:44:20|2823.06|2823.06|2823.06|2823.06|2823.06|2823.06|2823.06|2823.06|0
1634543070000|2021-10-18 07:44:30|2823.31|2823.31|2823.24|2823.24|2823.31|2823.31|2823.24|2823.24|0
1634543080000|2021-10-18 07:44:40|2823.13|2823.13|2822.83|2822.83|2823.13|2823.13|2822.83|2822.83|0
1634543090000|2021-10-18 07:44:50|2822.59|2822.59|2821.9|2821.9|2822.59|2822.59|2821.9|2821.9|0
1634543100000|2021-10-18 07:45:00|2821.61|2821.61|2821.38|2821.38|2821.61|2821.61|2821.26|2821.26|0
1634543110000|2021-10-18 07:45:10|2821.44|2821.44|2821.38|2821.38|2821.44|2821.44|2821.38|2821.38|0
1634543140000|2021-10-18 07:45:40|2821.25|2821.25|2821.19|2821.19|2821.25|2821.25|2821.19|2821.19|0
1634543150000|2021-10-18 07:45:50|2821.04|2821.04|2821.11|2821.11|2821.11|2821.11|2821.04|2821.04|0
1634543160000|2021-10-18 07:46:00|2821.25|2821.25|2821.25|2821.25|2821.25|2821.25|2821.25|2821.25|0
1634543170000|2021-10-18 07:46:10|2821.36|2821.36|2821.25|2821.25|2821.36|2821.36|2821.25|2821.25|0
1634543200000|2021-10-18 07:46:40|2821.39|2821.39|2821.48|2821.48|2821.48|2821.48|2821.39|2821.39|0
1634543220000|2021-10-18 07:47:00|2821.43|2821.43|2821.59|2821.59|2821.59|2821.59|2821.3|2821.3|0
1634543230000|2021-10-18 07:47:10|2821.42|2821.42|2821.57|2821.57|2821.57|2821.57|2821.42|2821.42|0
1634543250000|2021-10-18 07:47:30|2821.7|2821.7|2821.7|2821.7|2821.7|2821.7|2821.7|2821.7|0
1634543260000|2021-10-18 07:47:40|2821.76|2821.76|2821.85|2821.85|2821.9|2821.9|2821.76|2821.76|0
1634543270000|2021-10-18 07:47:50|2821.7|2821.7|2821.7|2821.7|2821.7|2821.7|2821.7|2821.7|0
1634543280000|2021-10-18 07:48:00|2821.87|2821.87|2821.48|2821.48|2821.87|2821.87|2821.48|2821.48|0
1634543290000|2021-10-18 07:48:10|2821.65|2821.65|2821.97|2821.97|2822.02|2822.02|2821.65|2821.65|0
1634543300000|2021-10-18 07:48:20|2821.9|2821.9|2821.39|2821.39|2822.01|2822.01|2821.32|2821.32|0
1634543320000|2021-10-18 07:48:40|2821.45|2821.45|2821.84|2821.84|2821.84|2821.84|2821.45|2821.45|0
1634543330000|2021-10-18 07:48:50|2821.78|2821.78|2821.35|2821.35|2821.78|2821.78|2821.35|2821.35|0
1634543340000|2021-10-18 07:49:00|2821.2|2821.2|2821.18|2821.18|2821.35|2821.35|2821.01|2821.01|0
1634543350000|2021-10-18 07:49:10|2821.11|2821.11|2821.23|2821.23|2821.23|2821.23|2821.11|2821.11|0
1634543360000|2021-10-18 07:49:20|2821.17|2821.17|2820.81|2820.81|2821.17|2821.17|2820.81|2820.81|0
1634543370000|2021-10-18 07:49:30|2820.74|2820.74|2820.45|2820.45|2820.74|2820.74|2820.45|2820.45|0
1634543380000|2021-10-18 07:49:40|2820.08|2820.08|2820.08|2820.08|2820.08|2820.08|2820.08|2820.08|0
1634543390000|2021-10-18 07:49:50|2820.21|2820.21|2820.24|2820.24|2820.24|2820.24|2820.21|2820.21|0
1634543400000|2021-10-18 07:50:00|2819.95|2819.95|2819.96|2819.96|2820.02|2820.02|2819.89|2819.89|0
1634543410000|2021-10-18 07:50:10|2820.03|2820.03|2820.06|2820.06|2820.25|2820.25|2819.99|2819.99|0
1634543420000|2021-10-18 07:50:20|2819.89|2819.89|2820.12|2820.12|2820.12|2820.12|2819.82|2819.82|0
1634543430000|2021-10-18 07:50:30|2820.19|2820.19|2820.32|2820.32|2820.49|2820.49|2820.19|2820.19|0
1634543440000|2021-10-18 07:50:40|2820.46|2820.46|2820.83|2820.83|2820.83|2820.83|2820.46|2820.46|0
1634543450000|2021-10-18 07:50:50|2820.79|2820.79|2820.79|2820.79|2820.79|2820.79|2820.79|2820.79|0
1634543460000|2021-10-18 07:51:00|2820.86|2820.86|2821.54|2821.54|2821.54|2821.54|2820.86|2820.86|0
1634543470000|2021-10-18 07:51:10|2821.39|2821.39|2821.26|2821.26|2821.39|2821.39|2820.84|2820.84|0
1634543480000|2021-10-18 07:51:20|2821.37|2821.37|2821.37|2821.37|2821.37|2821.37|2821.37|2821.37|0
1634543490000|2021-10-18 07:51:30|2821.24|2821.24|2821.11|2821.11|2821.24|2821.24|2821.11|2821.11|0
1634543500000|2021-10-18 07:51:40|2821.17|2821.17|2821|2821|2821.17|2821.17|2820.89|2820.89|0
1634543510000|2021-10-18 07:51:50|2821.15|2821.15|2821.14|2821.14|2821.35|2821.35|2821.14|2821.14|0
1634543540000|2021-10-18 07:52:20|2820.95|2820.95|2820.72|2820.72|2820.95|2820.95|2820.72|2820.72|0
1634543560000|2021-10-18 07:52:40|2821.16|2821.16|2821.16|2821.16|2821.16|2821.16|2821.16|2821.16|0
1634543570000|2021-10-18 07:52:50|2821.01|2821.01|2821.01|2821.01|2821.01|2821.01|2821.01|2821.01|0
1634543580000|2021-10-18 07:53:00|2820.86|2820.86|2820.68|2820.68|2820.86|2820.86|2820.68|2820.68|0
1634543590000|2021-10-18 07:53:10|2820.54|2820.54|2820.54|2820.54|2820.54|2820.54|2820.54|2820.54|0
1634543600000|2021-10-18 07:53:20|2820.6|2820.6|2820.66|2820.66|2820.66|2820.66|2820.46|2820.46|0
1634543610000|2021-10-18 07:53:30|2820.52|2820.52|2820.54|2820.54|2820.54|2820.54|2820.38|2820.38|0
1634543620000|2021-10-18 07:53:40|2820.61|2820.61|2820.78|2820.78|2820.9|2820.9|2820.61|2820.61|0
1634543640000|2021-10-18 07:54:00|2820.96|2820.96|2821.57|2821.57|2821.76|2821.76|2820.96|2820.96|0
1634543650000|2021-10-18 07:54:10|2821.43|2821.43|2821.73|2821.73|2821.73|2821.73|2821.29|2821.29|0
1634543690000|2021-10-18 07:54:50|2821.67|2821.67|2821.67|2821.67|2821.67|2821.67|2821.67|2821.67|0
1634543700000|2021-10-18 07:55:00|2821.81|2821.81|2821.67|2821.67|2821.81|2821.81|2821.67|2821.67|0
1634543710000|2021-10-18 07:55:10|2821.8|2821.8|2821.8|2821.8|2821.8|2821.8|2821.8|2821.8|0
1634543720000|2021-10-18 07:55:20|2821.7|2821.7|2821.7|2821.7|2821.7|2821.7|2821.7|2821.7|0
1634543740000|2021-10-18 07:55:40|2821.76|2821.76|2821.79|2821.79|2821.79|2821.79|2821.74|2821.74|0
1634543750000|2021-10-18 07:55:50|2821.84|2821.84|2822.45|2822.45|2822.45|2822.45|2821.84|2821.84|0
1634543760000|2021-10-18 07:56:00|2822.26|2822.26|2822.09|2822.09|2822.26|2822.26|2821.98|2821.98|0
1634543770000|2021-10-18 07:56:10|2821.96|2821.96|2821.96|2821.96|2821.96|2821.96|2821.96|2821.96|0
1634543780000|2021-10-18 07:56:20|2821.71|2821.71|2821.91|2821.91|2821.91|2821.91|2821.71|2821.71|0
1634543790000|2021-10-18 07:56:30|2821.96|2821.96|2822.23|2822.23|2822.23|2822.23|2821.82|2821.82|0
1634543800000|2021-10-18 07:56:40|2822.29|2822.29|2822.43|2822.43|2822.43|2822.43|2822.29|2822.29|0
1634543810000|2021-10-18 07:56:50|2822.58|2822.58|2822.97|2822.97|2822.97|2822.97|2822.58|2822.58|0
1634543820000|2021-10-18 07:57:00|2823.02|2823.02|2823.12|2823.12|2823.2|2823.2|2823.02|2823.02|0
1634543840000|2021-10-18 07:57:20|2823.06|2823.06|2823.12|2823.12|2823.12|2823.12|2823.06|2823.06|0
1634543850000|2021-10-18 07:57:30|2823.19|2823.19|2823.26|2823.26|2823.26|2823.26|2823.19|2823.19|0
1634543860000|2021-10-18 07:57:40|2823.45|2823.45|2823.75|2823.75|2823.75|2823.75|2823.45|2823.45|0
1634543870000|2021-10-18 07:57:50|2823.81|2823.81|2823.89|2823.89|2823.95|2823.95|2823.81|2823.81|0
1634543880000|2021-10-18 07:58:00|2824.04|2824.04|2823.94|2823.94|2824.17|2824.17|2823.84|2823.84|0
1634543900000|2021-10-18 07:58:20|2823.5|2823.5|2823.21|2823.21|2823.5|2823.5|2823.21|2823.21|0
1634543930000|2021-10-18 07:58:50|2823.83|2823.83|2823.83|2823.83|2823.83|2823.83|2823.83|2823.83|0
1634543940000|2021-10-18 07:59:00|2823.63|2823.63|2823.63|2823.63|2823.63|2823.63|2823.63|2823.63|0
1634543950000|2021-10-18 07:59:10|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|0
1634543970000|2021-10-18 07:59:30|2823.11|2823.11|2823.11|2823.11|2823.11|2823.11|2823.11|2823.11|0
1634543980000|2021-10-18 07:59:40|2823.04|2823.04|2822.87|2822.87|2823.04|2823.04|2822.87|2822.87|0
1634544000000|2021-10-18 08:00:00|2822.98|2822.98|2822.87|2822.87|2822.98|2822.98|2822.87|2822.87|0
1634544010000|2021-10-18 08:00:10|2822.73|2822.73|2822.67|2822.67|2822.73|2822.73|2822.67|2822.67|0
1634544030000|2021-10-18 08:00:30|2822.63|2822.63|2822.63|2822.63|2822.63|2822.63|2822.63|2822.63|0
1634544050000|2021-10-18 08:00:50|2822.48|2822.48|2822.42|2822.42|2822.48|2822.48|2822.35|2822.35|0
1634544060000|2021-10-18 08:01:00|2822.48|2822.48|2822.38|2822.38|2822.48|2822.48|2822.38|2822.38|0
1634544070000|2021-10-18 08:01:10|2822.45|2822.45|2822.69|2822.69|2822.69|2822.69|2822.45|2822.45|0
1634544080000|2021-10-18 08:01:20|2822.81|2822.81|2822.81|2822.81|2822.81|2822.81|2822.81|2822.81|0
1634544100000|2021-10-18 08:01:40|2822.67|2822.67|2822.32|2822.32|2822.67|2822.67|2822.32|2822.32|0
1634544110000|2021-10-18 08:01:50|2822.38|2822.38|2822.52|2822.52|2822.52|2822.52|2822.38|2822.38|0
1634544120000|2021-10-18 08:02:00|2822.57|2822.57|2822.59|2822.59|2822.98|2822.98|2822.57|2822.57|0
1634544130000|2021-10-18 08:02:10|2822.48|2822.48|2822.33|2822.33|2822.48|2822.48|2822.33|2822.33|0
1634544140000|2021-10-18 08:02:20|2822.62|2822.62|2823.09|2823.09|2823.23|2823.23|2822.62|2822.62|0
1634544150000|2021-10-18 08:02:30|2823.02|2823.02|2822.89|2822.89|2823.02|2823.02|2822.89|2822.89|0
1634544160000|2021-10-18 08:02:40|2822.77|2822.77|2822.72|2822.72|2822.77|2822.77|2822.65|2822.65|0
1634544170000|2021-10-18 08:02:50|2822.57|2822.57|2822.88|2822.88|2822.88|2822.88|2822.57|2822.57|0
1634544180000|2021-10-18 08:03:00|2823.32|2823.32|2823.85|2823.85|2823.85|2823.85|2823.32|2823.32|0
1634544190000|2021-10-18 08:03:10|2824|2824|2823.98|2823.98|2824|2824|2823.85|2823.85|0
1634544200000|2021-10-18 08:03:20|2823.92|2823.92|2824.89|2824.89|2824.89|2824.89|2823.92|2823.92|0
1634544210000|2021-10-18 08:03:30|2824.84|2824.84|2825.07|2825.07|2825.12|2825.12|2824.84|2824.84|0
1634544220000|2021-10-18 08:03:40|2825.23|2825.23|2825.23|2825.23|2825.23|2825.23|2825.23|2825.23|0
1634544230000|2021-10-18 08:03:50|2825.53|2825.53|2825.92|2825.92|2825.92|2825.92|2825.53|2825.53|0
1634544250000|2021-10-18 08:04:10|2825.81|2825.81|2825.81|2825.81|2825.81|2825.81|2825.81|2825.81|0
1634544260000|2021-10-18 08:04:20|2826.23|2826.23|2826.37|2826.37|2826.37|2826.37|2826.23|2826.23|0
1634544280000|2021-10-18 08:04:40|2826.22|2826.22|2826.37|2826.37|2826.37|2826.37|2826.22|2826.22|0
1634544290000|2021-10-18 08:04:50|2826.5|2826.5|2827.16|2827.16|2827.22|2827.22|2826.5|2826.5|0
1634544300000|2021-10-18 08:05:00|2827.09|2827.09|2827.15|2827.15|2827.15|2827.15|2827.09|2827.09|0
1634544310000|2021-10-18 08:05:10|2827.08|2827.08|2827.01|2827.01|2827.08|2827.08|2827.01|2827.01|0
1634544320000|2021-10-18 08:05:20|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|0
1634544330000|2021-10-18 08:05:30|2826.76|2826.76|2826.87|2826.87|2826.87|2826.87|2826.7|2826.7|0
1634544350000|2021-10-18 08:05:50|2826.73|2826.73|2826.73|2826.73|2826.8|2826.8|2826.73|2826.73|0
1634544360000|2021-10-18 08:06:00|2826.8|2826.8|2826.66|2826.66|2826.8|2826.8|2826.66|2826.66|0
1634544370000|2021-10-18 08:06:10|2826.64|2826.64|2826.79|2826.79|2826.79|2826.79|2826.64|2826.64|0
1634544400000|2021-10-18 08:06:40|2826.66|2826.66|2826.53|2826.53|2826.66|2826.66|2826.53|2826.53|0
1634544410000|2021-10-18 08:06:50|2826.83|2826.83|2826.83|2826.83|2826.83|2826.83|2826.83|2826.83|0
1634544420000|2021-10-18 08:07:00|2826.68|2826.68|2826.83|2826.83|2826.83|2826.83|2826.68|2826.68|0
1634544430000|2021-10-18 08:07:10|2826.62|2826.62|2826.62|2826.62|2826.62|2826.62|2826.62|2826.62|0
1634544440000|2021-10-18 08:07:20|2826.69|2826.69|2826.69|2826.69|2826.69|2826.69|2826.69|2826.69|0
1634544450000|2021-10-18 08:07:30|2826.59|2826.59|2826.59|2826.59|2826.59|2826.59|2826.59|2826.59|0
1634544470000|2021-10-18 08:07:50|2826.54|2826.54|2826.54|2826.54|2826.54|2826.54|2826.54|2826.54|0
1634544480000|2021-10-18 08:08:00|2826.67|2826.67|2826.74|2826.74|2826.74|2826.74|2826.67|2826.67|0
1634544490000|2021-10-18 08:08:10|2826.8|2826.8|2826.65|2826.65|2826.8|2826.8|2826.65|2826.65|0
1634544500000|2021-10-18 08:08:20|2826.54|2826.54|2826.69|2826.69|2826.69|2826.69|2826.54|2826.54|0
1634544520000|2021-10-18 08:08:40|2826.93|2826.93|2827.05|2827.05|2827.05|2827.05|2826.93|2826.93|0
1634544530000|2021-10-18 08:08:50|2827.1|2827.1|2827.92|2827.92|2827.92|2827.92|2827.1|2827.1|0
1634544540000|2021-10-18 08:09:00|2828.03|2828.03|2828.03|2828.03|2828.03|2828.03|2827.96|2827.96|0
1634544550000|2021-10-18 08:09:10|2827.9|2827.9|2827.9|2827.9|2827.9|2827.9|2827.9|2827.9|0
1634544560000|2021-10-18 08:09:20|2827.83|2827.83|2827.77|2827.77|2827.83|2827.83|2827.71|2827.71|0
1634544600000|2021-10-18 08:10:00|2827.47|2827.47|2827.05|2827.05|2827.47|2827.47|2827.05|2827.05|0
1634544610000|2021-10-18 08:10:10|2827.12|2827.12|2827.12|2827.12|2827.12|2827.12|2827.12|2827.12|0
1634544620000|2021-10-18 08:10:20|2827.41|2827.41|2827.41|2827.41|2827.41|2827.41|2827.41|2827.41|0
1634544640000|2021-10-18 08:10:40|2827.53|2827.53|2827.46|2827.46|2827.53|2827.53|2827.46|2827.46|0
1634544670000|2021-10-18 08:11:10|2827.53|2827.53|2827.66|2827.66|2827.66|2827.66|2827.53|2827.53|0
1634544700000|2021-10-18 08:11:40|2827.52|2827.52|2826.65|2826.65|2827.52|2827.52|2826.65|2826.65|0
1634544710000|2021-10-18 08:11:50|2826.34|2826.34|2826.34|2826.34|2826.34|2826.34|2826.34|2826.34|0
1634544730000|2021-10-18 08:12:10|2826.2|2826.2|2826.34|2826.34|2826.34|2826.34|2826.2|2826.2|0
1634544740000|2021-10-18 08:12:20|2826.22|2826.22|2825.98|2825.98|2826.22|2826.22|2825.98|2825.98|0
1634544750000|2021-10-18 08:12:30|2825.87|2825.87|2825.44|2825.44|2825.87|2825.87|2825.44|2825.44|0
1634544760000|2021-10-18 08:12:40|2825.29|2825.29|2825.29|2825.29|2825.29|2825.29|2825.29|2825.29|0
1634544770000|2021-10-18 08:12:50|2825.41|2825.41|2825.37|2825.37|2825.41|2825.41|2825.22|2825.22|0
1634544780000|2021-10-18 08:13:00|2825.45|2825.45|2825.11|2825.11|2825.45|2825.45|2825.06|2825.06|0
1634544790000|2021-10-18 08:13:10|2824.99|2824.99|2824.99|2824.99|2824.99|2824.99|2824.99|2824.99|0
1634544810000|2021-10-18 08:13:30|2824.89|2824.89|2824.89|2824.89|2824.89|2824.89|2824.89|2824.89|0
1634544830000|2021-10-18 08:13:50|2824.76|2824.76|2824.76|2824.76|2824.76|2824.76|2824.76|2824.76|0
1634544850000|2021-10-18 08:14:10|2824.72|2824.72|2824.72|2824.72|2824.72|2824.72|2824.72|2824.72|0
1634544860000|2021-10-18 08:14:20|2824.84|2824.84|2824.84|2824.84|2824.84|2824.84|2824.84|2824.84|0
1634544870000|2021-10-18 08:14:30|2824.71|2824.71|2824.71|2824.71|2824.71|2824.71|2824.71|2824.71|0
1634544880000|2021-10-18 08:14:40|2824.65|2824.65|2824.65|2824.65|2824.65|2824.65|2824.65|2824.65|0
1634544900000|2021-10-18 08:15:00|2824.5|2824.5|2824.06|2824.06|2824.57|2824.57|2823.92|2823.92|0
1634544920000|2021-10-18 08:15:20|2823.99|2823.99|2823.37|2823.37|2823.99|2823.99|2823.37|2823.37|0
1634544930000|2021-10-18 08:15:30|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|0
1634544940000|2021-10-18 08:15:40|2823.48|2823.48|2823.48|2823.48|2823.48|2823.48|2823.48|2823.48|0
1634544950000|2021-10-18 08:15:50|2823.55|2823.55|2823.62|2823.62|2823.62|2823.62|2823.55|2823.55|0
1634544960000|2021-10-18 08:16:00|2823.73|2823.73|2824.13|2824.13|2824.2|2824.2|2823.73|2823.73|0
1634544970000|2021-10-18 08:16:10|2824.06|2824.06|2824.06|2824.06|2824.06|2824.06|2824.06|2824.06|0
1634544990000|2021-10-18 08:16:30|2823.94|2823.94|2824|2824|2824|2824|2823.94|2823.94|0
1634545020000|2021-10-18 08:17:00|2824.08|2824.08|2824.08|2824.08|2824.08|2824.08|2824.08|2824.08|0
1634545030000|2021-10-18 08:17:10|2823.77|2823.77|2823.58|2823.58|2823.77|2823.77|2823.58|2823.58|0
1634545050000|2021-10-18 08:17:30|2823.51|2823.51|2823.17|2823.17|2823.58|2823.58|2823.17|2823.17|0
1634545080000|2021-10-18 08:18:00|2823.06|2823.06|2823.02|2823.02|2823.06|2823.06|2823.02|2823.02|0
1634545090000|2021-10-18 08:18:10|2822.82|2822.82|2822.76|2822.76|2822.82|2822.82|2822.76|2822.76|0
1634545110000|2021-10-18 08:18:30|2822.62|2822.62|2822.62|2822.62|2822.62|2822.62|2822.62|2822.62|0
1634545130000|2021-10-18 08:18:50|2822.57|2822.57|2822.57|2822.57|2822.57|2822.57|2822.57|2822.57|0
1634545140000|2021-10-18 08:19:00|2822.13|2822.13|2822.08|2822.08|2822.13|2822.13|2821.78|2821.78|0
1634545150000|2021-10-18 08:19:10|2822.13|2822.13|2822.13|2822.13|2822.13|2822.13|2822.13|2822.13|0
1634545160000|2021-10-18 08:19:20|2822.08|2822.08|2821.95|2821.95|2822.08|2822.08|2821.95|2821.95|0
1634545170000|2021-10-18 08:19:30|2821.83|2821.83|2821.83|2821.83|2821.83|2821.83|2821.83|2821.83|0
1634545180000|2021-10-18 08:19:40|2821.7|2821.7|2821.35|2821.35|2821.7|2821.7|2821.35|2821.35|0
1634545200000|2021-10-18 08:20:00|2821.48|2821.48|2821.48|2821.48|2821.48|2821.48|2821.48|2821.48|0
1634545210000|2021-10-18 08:20:10|2821.52|2821.52|2821.5|2821.5|2821.58|2821.58|2821.37|2821.37|0
1634545220000|2021-10-18 08:20:20|2821.65|2821.65|2821.41|2821.41|2821.65|2821.65|2821.41|2821.41|0
1634545230000|2021-10-18 08:20:30|2821.35|2821.35|2822.03|2822.03|2822.03|2822.03|2821.35|2821.35|0
1634545240000|2021-10-18 08:20:40|2821.88|2821.88|2821.88|2821.88|2821.88|2821.88|2821.88|2821.88|0
1634545250000|2021-10-18 08:20:50|2821.95|2821.95|2822.15|2822.15|2822.15|2822.15|2821.95|2821.95|0
1634545260000|2021-10-18 08:21:00|2822.21|2822.21|2822.33|2822.33|2822.33|2822.33|2822.21|2822.21|0
1634545270000|2021-10-18 08:21:10|2822.39|2822.39|2822.39|2822.39|2822.39|2822.39|2822.39|2822.39|0
1634545280000|2021-10-18 08:21:20|2822.53|2822.53|2822.38|2822.38|2822.59|2822.59|2822.38|2822.38|0
1634545290000|2021-10-18 08:21:30|2822.33|2822.33|2822.33|2822.33|2822.33|2822.33|2822.33|2822.33|0
1634545300000|2021-10-18 08:21:40|2822.2|2822.2|2822.34|2822.34|2822.34|2822.34|2822.2|2822.2|0
1634545310000|2021-10-18 08:21:50|2822.63|2822.63|2822.81|2822.81|2822.81|2822.81|2822.63|2822.63|0
1634545330000|2021-10-18 08:22:10|2822.74|2822.74|2823.16|2823.16|2823.16|2823.16|2822.74|2822.74|0
1634545350000|2021-10-18 08:22:30|2823.22|2823.22|2823.22|2823.22|2823.22|2823.22|2823.22|2823.22|0
1634545360000|2021-10-18 08:22:40|2823.16|2823.16|2823.28|2823.28|2823.28|2823.28|2823.16|2823.16|0
1634545370000|2021-10-18 08:22:50|2823.08|2823.08|2823.08|2823.08|2823.08|2823.08|2823.08|2823.08|0
1634545380000|2021-10-18 08:23:00|2823.37|2823.37|2823.37|2823.37|2823.37|2823.37|2823.37|2823.37|0
1634545390000|2021-10-18 08:23:10|2823.51|2823.51|2823.03|2823.03|2823.51|2823.51|2822.85|2822.85|0
1634545400000|2021-10-18 08:23:20|2823.28|2823.28|2823.33|2823.33|2823.33|2823.33|2823.28|2823.28|0
1634545410000|2021-10-18 08:23:30|2823.25|2823.25|2823.61|2823.61|2823.61|2823.61|2823.25|2823.25|0
1634545420000|2021-10-18 08:23:40|2823.8|2823.8|2823.8|2823.8|2823.8|2823.8|2823.8|2823.8|0
1634545430000|2021-10-18 08:23:50|2823.76|2823.76|2823.34|2823.34|2823.76|2823.76|2823.28|2823.28|0
1634545440000|2021-10-18 08:24:00|2823.19|2823.19|2823.13|2823.13|2823.19|2823.19|2822.88|2822.88|0
1634545460000|2021-10-18 08:24:20|2823.28|2823.28|2823.42|2823.42|2823.42|2823.42|2823.28|2823.28|0
1634545470000|2021-10-18 08:24:30|2823.54|2823.54|2823.47|2823.47|2823.72|2823.72|2823.45|2823.45|0
1634545480000|2021-10-18 08:24:40|2823.35|2823.35|2823.35|2823.35|2823.35|2823.35|2823.35|2823.35|0
1634545490000|2021-10-18 08:24:50|2823.27|2823.27|2823.27|2823.27|2823.27|2823.27|2823.27|2823.27|0
1634545500000|2021-10-18 08:25:00|2822.97|2822.97|2822.74|2822.74|2822.97|2822.97|2822.74|2822.74|0
1634545510000|2021-10-18 08:25:10|2822.63|2822.63|2822.49|2822.49|2822.68|2822.68|2822.49|2822.49|0
1634545520000|2021-10-18 08:25:20|2822.34|2822.34|2822.34|2822.34|2822.34|2822.34|2822.34|2822.34|0
1634545530000|2021-10-18 08:25:30|2822.2|2822.2|2821.73|2821.73|2822.2|2822.2|2821.73|2821.73|0
1634545540000|2021-10-18 08:25:40|2821.6|2821.6|2821.6|2821.6|2821.6|2821.6|2821.6|2821.6|0
1634545560000|2021-10-18 08:26:00|2821.16|2821.16|2821.05|2821.05|2821.16|2821.16|2821.05|2821.05|0
1634545570000|2021-10-18 08:26:10|2820.93|2820.93|2820.87|2820.87|2820.93|2820.93|2820.87|2820.87|0
1634545580000|2021-10-18 08:26:20|2820.8|2820.8|2820.71|2820.71|2820.8|2820.8|2820.64|2820.64|0
1634545590000|2021-10-18 08:26:30|2820.65|2820.65|2820.79|2820.79|2820.86|2820.86|2820.65|2820.65|0
1634545600000|2021-10-18 08:26:40|2820.72|2820.72|2820.72|2820.72|2820.72|2820.72|2820.72|2820.72|0
1634545630000|2021-10-18 08:27:10|2820.83|2820.83|2820.6|2820.6|2820.83|2820.83|2820.6|2820.6|0
1634545670000|2021-10-18 08:27:50|2820.74|2820.74|2820.89|2820.89|2820.89|2820.89|2820.74|2820.74|0
1634545680000|2021-10-18 08:28:00|2820.82|2820.82|2820.03|2820.03|2820.82|2820.82|2820.03|2820.03|0
1634545690000|2021-10-18 08:28:10|2819.91|2819.91|2819.91|2819.91|2819.91|2819.91|2819.91|2819.91|0
1634545700000|2021-10-18 08:28:20|2819.86|2819.86|2819.74|2819.74|2819.86|2819.86|2819.74|2819.74|0
1634545710000|2021-10-18 08:28:30|2819.81|2819.81|2819.92|2819.92|2819.92|2819.92|2819.81|2819.81|0
1634545720000|2021-10-18 08:28:40|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|0
1634545730000|2021-10-18 08:28:50|2820.15|2820.15|2820.15|2820.15|2820.15|2820.15|2820.15|2820.15|0
1634545740000|2021-10-18 08:29:00|2820.03|2820.03|2820.39|2820.39|2820.39|2820.39|2820.03|2820.03|0
1634545750000|2021-10-18 08:29:10|2820.44|2820.44|2820.16|2820.16|2820.44|2820.44|2820.05|2820.05|0
1634545760000|2021-10-18 08:29:20|2820.1|2820.1|2820.1|2820.1|2820.1|2820.1|2820.1|2820.1|0
1634545770000|2021-10-18 08:29:30|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|0
1634545790000|2021-10-18 08:29:50|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|0
1634545820000|2021-10-18 08:30:20|2819.98|2819.98|2819.85|2819.85|2819.98|2819.98|2819.85|2819.85|0
1634545830000|2021-10-18 08:30:30|2820.13|2820.13|2820.07|2820.07|2820.13|2820.13|2820.07|2820.07|0
1634545870000|2021-10-18 08:31:10|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|0
1634545880000|2021-10-18 08:31:20|2820.19|2820.19|2820.51|2820.51|2820.63|2820.63|2820.19|2820.19|0
1634545890000|2021-10-18 08:31:30|2820.4|2820.4|2821.71|2821.71|2821.71|2821.71|2820.4|2820.4|0
1634545900000|2021-10-18 08:31:40|2821.65|2821.65|2821.65|2821.65|2821.65|2821.65|2821.65|2821.65|0
1634545910000|2021-10-18 08:31:50|2821.72|2821.72|2821.72|2821.72|2821.78|2821.78|2821.72|2821.72|0
1634545920000|2021-10-18 08:32:00|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|0
1634545930000|2021-10-18 08:32:10|2821.89|2821.89|2821.95|2821.95|2821.95|2821.95|2821.89|2821.89|0
1634545940000|2021-10-18 08:32:20|2821.89|2821.89|2821.89|2821.89|2821.89|2821.89|2821.89|2821.89|0
1634545960000|2021-10-18 08:32:40|2822.02|2822.02|2822.02|2822.02|2822.02|2822.02|2822.02|2822.02|0
1634545970000|2021-10-18 08:32:50|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|0
1634545980000|2021-10-18 08:33:00|2822.18|2822.18|2822.59|2822.59|2822.59|2822.59|2822.18|2822.18|0
1634545990000|2021-10-18 08:33:10|2822.54|2822.54|2822.42|2822.42|2822.54|2822.54|2822.42|2822.42|0
1634546000000|2021-10-18 08:33:20|2822.49|2822.49|2822.66|2822.66|2822.66|2822.66|2822.49|2822.49|0
1634546010000|2021-10-18 08:33:30|2822.22|2822.22|2822.43|2822.43|2822.43|2822.43|2822.22|2822.22|0
1634546020000|2021-10-18 08:33:40|2822.56|2822.56|2822.56|2822.56|2822.56|2822.56|2822.56|2822.56|0
1634546030000|2021-10-18 08:33:50|2822.41|2822.41|2822.47|2822.47|2822.47|2822.47|2822.41|2822.41|0
1634546040000|2021-10-18 08:34:00|2822.37|2822.37|2822.37|2822.37|2822.37|2822.37|2822.37|2822.37|0
1634546050000|2021-10-18 08:34:10|2822.23|2822.23|2822.17|2822.17|2822.23|2822.23|2822.17|2822.17|0
1634546070000|2021-10-18 08:34:30|2822.1|2822.1|2822.47|2822.47|2822.47|2822.47|2822.1|2822.1|0
1634546080000|2021-10-18 08:34:40|2822.61|2822.61|2822.82|2822.82|2822.82|2822.82|2822.61|2822.61|0
1634546090000|2021-10-18 08:34:50|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|0
1634546100000|2021-10-18 08:35:00|2823.04|2823.04|2823.04|2823.04|2823.04|2823.04|2823.04|2823.04|0
1634546110000|2021-10-18 08:35:10|2823.32|2823.32|2823.66|2823.66|2823.66|2823.66|2823.32|2823.32|0
1634546120000|2021-10-18 08:35:20|2823.81|2823.81|2823.81|2823.81|2823.81|2823.81|2823.81|2823.81|0
1634546150000|2021-10-18 08:35:50|2823.66|2823.66|2823.81|2823.81|2823.81|2823.81|2823.66|2823.66|0
1634546200000|2021-10-18 08:36:40|2823.86|2823.86|2823.86|2823.86|2823.86|2823.86|2823.86|2823.86|0
1634546210000|2021-10-18 08:36:50|2823.98|2823.98|2823.93|2823.93|2824.03|2824.03|2823.93|2823.93|0
1634546230000|2021-10-18 08:37:10|2823.83|2823.83|2823.89|2823.89|2823.89|2823.89|2823.83|2823.83|0
1634546250000|2021-10-18 08:37:30|2823.96|2823.96|2824.02|2824.02|2824.02|2824.02|2823.96|2823.96|0
1634546280000|2021-10-18 08:38:00|2824.17|2824.17|2824.17|2824.17|2824.17|2824.17|2824.17|2824.17|0
1634546290000|2021-10-18 08:38:10|2824.7|2824.7|2824.87|2824.87|2824.87|2824.87|2824.7|2824.7|0
1634546300000|2021-10-18 08:38:20|2824.73|2824.73|2824.59|2824.59|2824.73|2824.73|2824.59|2824.59|0
1634546320000|2021-10-18 08:38:40|2824.52|2824.52|2824.66|2824.66|2824.66|2824.66|2824.52|2824.52|0
1634546340000|2021-10-18 08:39:00|2824.53|2824.53|2824.66|2824.66|2824.66|2824.66|2824.53|2824.53|0
1634546350000|2021-10-18 08:39:10|2824.77|2824.77|2824.93|2824.93|2824.93|2824.93|2824.77|2824.77|0
1634546380000|2021-10-18 08:39:40|2825|2825|2825.1|2825.1|2825.44|2825.44|2825|2825|0
1634546390000|2021-10-18 08:39:50|2825.15|2825.15|2825.71|2825.71|2825.71|2825.71|2825.15|2825.15|0
1634546400000|2021-10-18 08:40:00|2825.58|2825.58|2825.41|2825.41|2825.58|2825.58|2825.41|2825.41|0
1634546410000|2021-10-18 08:40:10|2825.16|2825.16|2824.91|2824.91|2825.16|2825.16|2824.91|2824.91|0
1634546420000|2021-10-18 08:40:20|2824.76|2824.76|2824.76|2824.76|2824.76|2824.76|2824.76|2824.76|0
1634546430000|2021-10-18 08:40:30|2824.62|2824.62|2824.62|2824.62|2824.62|2824.62|2824.62|2824.62|0
1634546440000|2021-10-18 08:40:40|2824.5|2824.5|2824.5|2824.5|2824.5|2824.5|2824.5|2824.5|0
1634546450000|2021-10-18 08:40:50|2824.44|2824.44|2824.68|2824.68|2824.78|2824.78|2824.44|2824.44|0
1634546480000|2021-10-18 08:41:20|2824.61|2824.61|2824.47|2824.47|2824.61|2824.61|2824.47|2824.47|0
1634546490000|2021-10-18 08:41:30|2824.36|2824.36|2824.36|2824.36|2824.36|2824.36|2824.36|2824.36|0
1634546530000|2021-10-18 08:42:10|2824.49|2824.49|2824.61|2824.61|2824.61|2824.61|2824.49|2824.49|0
1634546540000|2021-10-18 08:42:20|2824.46|2824.46|2824.46|2824.46|2824.46|2824.46|2824.46|2824.46|0
1634546550000|2021-10-18 08:42:30|2824.58|2824.58|2824.96|2824.96|2824.96|2824.96|2824.58|2824.58|0
1634546560000|2021-10-18 08:42:40|2825.03|2825.03|2825.73|2825.73|2825.73|2825.73|2824.97|2824.97|0
1634546570000|2021-10-18 08:42:50|2825.84|2825.84|2825.84|2825.84|2825.9|2825.9|2825.84|2825.84|0
1634546580000|2021-10-18 08:43:00|2825.91|2825.91|2826.69|2826.69|2826.69|2826.69|2825.91|2825.91|0
1634546600000|2021-10-18 08:43:20|2826.79|2826.79|2826.66|2826.66|2826.79|2826.79|2826.66|2826.66|0
1634546610000|2021-10-18 08:43:30|2826.7|2826.7|2826.34|2826.34|2826.7|2826.7|2826.34|2826.34|0
1634546620000|2021-10-18 08:43:40|2826.23|2826.23|2825.76|2825.76|2826.23|2826.23|2825.76|2825.76|0
1634546640000|2021-10-18 08:44:00|2825.61|2825.61|2825.61|2825.61|2825.61|2825.61|2825.61|2825.61|0
1634546650000|2021-10-18 08:44:10|2825.68|2825.68|2825.68|2825.68|2825.68|2825.68|2825.68|2825.68|0
1634546670000|2021-10-18 08:44:30|2825.75|2825.75|2825.75|2825.75|2825.75|2825.75|2825.75|2825.75|0
1634546690000|2021-10-18 08:44:50|2825.86|2825.86|2825.86|2825.86|2825.86|2825.86|2825.86|2825.86|0
1634546700000|2021-10-18 08:45:00|2825.84|2825.84|2825.84|2825.84|2825.84|2825.84|2825.84|2825.84|0
1634546710000|2021-10-18 08:45:10|2825.74|2825.74|2825.85|2825.85|2825.85|2825.85|2825.74|2825.74|0
1634546740000|2021-10-18 08:45:40|2826.06|2826.06|2826.97|2826.97|2826.97|2826.97|2826.06|2826.06|0
1634546750000|2021-10-18 08:45:50|2827.02|2827.02|2827.02|2827.02|2827.02|2827.02|2827.02|2827.02|0
1634546760000|2021-10-18 08:46:00|2827.19|2827.19|2826.93|2826.93|2827.26|2827.26|2826.87|2826.87|0
1634546770000|2021-10-18 08:46:10|2827|2827|2827.14|2827.14|2827.14|2827.14|2827|2827|0
1634546780000|2021-10-18 08:46:20|2827.08|2827.08|2827.08|2827.08|2827.08|2827.08|2827.08|2827.08|0
1634546790000|2021-10-18 08:46:30|2827.32|2827.32|2827.32|2827.32|2827.32|2827.32|2827.32|2827.32|0
1634546820000|2021-10-18 08:47:00|2827.36|2827.36|2827.23|2827.23|2827.36|2827.36|2827.23|2827.23|0
1634546830000|2021-10-18 08:47:10|2827.53|2827.53|2827.53|2827.53|2827.53|2827.53|2827.53|2827.53|0
1634546840000|2021-10-18 08:47:20|2827.59|2827.59|2827.59|2827.59|2827.59|2827.59|2827.59|2827.59|0
1634546850000|2021-10-18 08:47:30|2827.66|2827.66|2827.66|2827.66|2827.66|2827.66|2827.66|2827.66|0
1634546860000|2021-10-18 08:47:40|2827.59|2827.59|2827.59|2827.59|2827.59|2827.59|2827.59|2827.59|0
1634546870000|2021-10-18 08:47:50|2827.66|2827.66|2827.66|2827.66|2827.66|2827.66|2827.66|2827.66|0
1634546880000|2021-10-18 08:48:00|2827.54|2827.54|2827.54|2827.54|2827.54|2827.54|2827.54|2827.54|0
1634546890000|2021-10-18 08:48:10|2827.66|2827.66|2827.66|2827.66|2827.66|2827.66|2827.66|2827.66|0
1634546900000|2021-10-18 08:48:20|2827.79|2827.79|2827.79|2827.79|2827.79|2827.79|2827.79|2827.79|0
1634546930000|2021-10-18 08:48:50|2827.92|2827.92|2828.17|2828.17|2828.17|2828.17|2827.92|2827.92|0
1634546940000|2021-10-18 08:49:00|2828.31|2828.31|2828.72|2828.72|2828.72|2828.72|2828.31|2828.31|0
1634546950000|2021-10-18 08:49:10|2828.82|2828.82|2828.88|2828.88|2828.88|2828.88|2828.82|2828.82|0
1634546990000|2021-10-18 08:49:50|2828.81|2828.81|2828.69|2828.69|2828.88|2828.88|2828.69|2828.69|0
1634547000000|2021-10-18 08:50:00|2828.75|2828.75|2828.8|2828.8|2828.8|2828.8|2828.75|2828.75|0
1634547010000|2021-10-18 08:50:10|2829.1|2829.1|2828.83|2828.83|2829.16|2829.16|2828.83|2828.83|0
1634547020000|2021-10-18 08:50:20|2828.89|2828.89|2828.96|2828.96|2828.96|2828.96|2828.89|2828.89|0
1634547030000|2021-10-18 08:50:30|2828.69|2828.69|2828.71|2828.71|2828.74|2828.74|2828.69|2828.69|0
1634547060000|2021-10-18 08:51:00|2828.65|2828.65|2828.52|2828.52|2828.65|2828.65|2828.52|2828.52|0
1634547070000|2021-10-18 08:51:10|2828.4|2828.4|2828.24|2828.24|2828.4|2828.4|2828.24|2828.24|0
1634547080000|2021-10-18 08:51:20|2828.18|2828.18|2828.18|2828.18|2828.18|2828.18|2828.18|2828.18|0
1634547090000|2021-10-18 08:51:30|2828.16|2828.16|2828.16|2828.16|2828.16|2828.16|2828.16|2828.16|0
1634547100000|2021-10-18 08:51:40|2828.37|2828.37|2828.06|2828.06|2828.37|2828.37|2828.06|2828.06|0
1634547110000|2021-10-18 08:51:50|2827.93|2827.93|2828.06|2828.06|2828.06|2828.06|2827.93|2827.93|0
1634547120000|2021-10-18 08:52:00|2828.08|2828.08|2828.13|2828.13|2828.13|2828.13|2828.08|2828.08|0
1634547130000|2021-10-18 08:52:10|2828.43|2828.43|2828.87|2828.87|2828.87|2828.87|2828.43|2828.43|0
1634547140000|2021-10-18 08:52:20|2829.16|2829.16|2829.5|2829.5|2829.5|2829.5|2829.11|2829.11|0
1634547150000|2021-10-18 08:52:30|2829.44|2829.44|2829.44|2829.44|2829.44|2829.44|2829.44|2829.44|0
1634547170000|2021-10-18 08:52:50|2829.29|2829.29|2829.15|2829.15|2829.29|2829.29|2829.15|2829.15|0
1634547180000|2021-10-18 08:53:00|2829.29|2829.29|2829.29|2829.29|2829.29|2829.29|2829.29|2829.29|0
1634547220000|2021-10-18 08:53:40|2829.23|2829.23|2829.23|2829.23|2829.23|2829.23|2829.23|2829.23|0
1634547230000|2021-10-18 08:53:50|2829.11|2829.11|2828.96|2828.96|2829.11|2829.11|2828.96|2828.96|0
1634547260000|2021-10-18 08:54:20|2829.07|2829.07|2829.07|2829.07|2829.07|2829.07|2829.07|2829.07|0
1634547290000|2021-10-18 08:54:50|2828.92|2828.92|2828.92|2828.92|2828.92|2828.92|2828.92|2828.92|0
1634547310000|2021-10-18 08:55:10|2828.81|2828.81|2828.91|2828.91|2828.91|2828.91|2828.81|2828.81|0
1634547320000|2021-10-18 08:55:20|2828.86|2828.86|2828.87|2828.87|2829.05|2829.05|2828.86|2828.86|0
1634547330000|2021-10-18 08:55:30|2828.74|2828.74|2828.39|2828.39|2828.74|2828.74|2828.39|2828.39|0
1634547340000|2021-10-18 08:55:40|2828.21|2828.21|2828.17|2828.17|2828.21|2828.21|2828.17|2828.17|0
1634547350000|2021-10-18 08:55:50|2828.07|2828.07|2827.92|2827.92|2828.07|2828.07|2827.92|2827.92|0
1634547390000|2021-10-18 08:56:30|2828.07|2828.07|2828.07|2828.07|2828.07|2828.07|2828.07|2828.07|0
1634547400000|2021-10-18 08:56:40|2828.01|2828.01|2827.63|2827.63|2828.01|2828.01|2827.49|2827.49|0
1634547410000|2021-10-18 08:56:50|2827.67|2827.67|2827.72|2827.72|2827.72|2827.72|2827.67|2827.67|0
1634547420000|2021-10-18 08:57:00|2827.68|2827.68|2827.68|2827.68|2827.68|2827.68|2827.68|2827.68|0
1634547430000|2021-10-18 08:57:10|2827.54|2827.54|2827.42|2827.42|2827.54|2827.54|2827.42|2827.42|0
1634547440000|2021-10-18 08:57:20|2827.28|2827.28|2827.16|2827.16|2827.28|2827.28|2827.12|2827.12|0
1634547460000|2021-10-18 08:57:40|2827.29|2827.29|2827.29|2827.29|2827.29|2827.29|2827.29|2827.29|0
1634547470000|2021-10-18 08:57:50|2827.14|2827.14|2827.2|2827.2|2827.2|2827.2|2827.14|2827.14|0
1634547490000|2021-10-18 08:58:10|2827.08|2827.08|2827.02|2827.02|2827.08|2827.08|2827.02|2827.02|0
1634547500000|2021-10-18 08:58:20|2827|2827|2827|2827|2827|2827|2827|2827|0
1634547510000|2021-10-18 08:58:30|2826.87|2826.87|2826.87|2826.87|2826.87|2826.87|2826.87|2826.87|0
1634547520000|2021-10-18 08:58:40|2826.93|2826.93|2826.95|2826.95|2827.02|2827.02|2826.93|2826.93|0
1634547540000|2021-10-18 08:59:00|2827.02|2827.02|2826.95|2826.95|2827.02|2827.02|2826.95|2826.95|0
1634547560000|2021-10-18 08:59:20|2826.52|2826.52|2826.67|2826.67|2826.67|2826.67|2826.52|2826.52|0
1634547570000|2021-10-18 08:59:30|2826.61|2826.61|2826.32|2826.32|2826.61|2826.61|2826.32|2826.32|0
1634547590000|2021-10-18 08:59:50|2826.36|2826.36|2826.36|2826.36|2826.36|2826.36|2826.36|2826.36|0
1634547600000|2021-10-18 09:00:00|2826.44|2826.44|2826.44|2826.44|2826.44|2826.44|2826.44|2826.44|0
1634547610000|2021-10-18 09:00:10|2826.34|2826.34|2826.2|2826.2|2826.34|2826.34|2826.12|2826.12|0
1634547620000|2021-10-18 09:00:20|2826.26|2826.26|2826.19|2826.19|2826.26|2826.26|2826.19|2826.19|0
1634547640000|2021-10-18 09:00:40|2826.26|2826.26|2826.4|2826.4|2826.4|2826.4|2826.26|2826.26|0
1634547650000|2021-10-18 09:00:50|2826.47|2826.47|2826.41|2826.41|2826.53|2826.53|2826.41|2826.41|0
1634547660000|2021-10-18 09:01:00|2826.53|2826.53|2826.98|2826.98|2826.98|2826.98|2826.53|2826.53|0
1634547670000|2021-10-18 09:01:10|2827.12|2827.12|2827.32|2827.32|2827.32|2827.32|2827.12|2827.12|0
1634547680000|2021-10-18 09:01:20|2827.38|2827.38|2827.49|2827.49|2827.49|2827.49|2827.38|2827.38|0
1634547690000|2021-10-18 09:01:30|2827.68|2827.68|2828.07|2828.07|2828.07|2828.07|2827.68|2827.68|0
1634547700000|2021-10-18 09:01:40|2827.95|2827.95|2827.89|2827.89|2827.95|2827.95|2827.75|2827.75|0
1634547710000|2021-10-18 09:01:50|2827.79|2827.79|2827.79|2827.79|2827.79|2827.79|2827.79|2827.79|0
1634547720000|2021-10-18 09:02:00|2827.93|2827.93|2828.34|2828.34|2828.34|2828.34|2827.93|2827.93|0
1634547730000|2021-10-18 09:02:10|2828.23|2828.23|2828.6|2828.6|2828.6|2828.6|2828.23|2828.23|0
1634547740000|2021-10-18 09:02:20|2828.58|2828.58|2828.58|2828.58|2828.58|2828.58|2828.58|2828.58|0
1634547750000|2021-10-18 09:02:30|2828.38|2828.38|2828.38|2828.38|2828.38|2828.38|2828.38|2828.38|0
1634547760000|2021-10-18 09:02:40|2828.17|2828.17|2828.47|2828.47|2828.47|2828.47|2828.03|2828.03|0
1634547770000|2021-10-18 09:02:50|2828.54|2828.54|2828.54|2828.54|2828.54|2828.54|2828.54|2828.54|0
1634547780000|2021-10-18 09:03:00|2828.64|2828.64|2828.61|2828.61|2828.64|2828.64|2828.61|2828.61|0
1634547790000|2021-10-18 09:03:10|2828.71|2828.71|2828.71|2828.71|2828.71|2828.71|2828.71|2828.71|0
1634547800000|2021-10-18 09:03:20|2828.78|2828.78|2829.02|2829.02|2829.02|2829.02|2828.78|2828.78|0
1634547810000|2021-10-18 09:03:30|2829.14|2829.14|2829.14|2829.14|2829.14|2829.14|2829.14|2829.14|0
1634547840000|2021-10-18 09:04:00|2829.08|2829.08|2829.08|2829.08|2829.08|2829.08|2829.08|2829.08|0
1634547850000|2021-10-18 09:04:10|2828.93|2828.93|2828.78|2828.78|2828.93|2828.93|2828.78|2828.78|0
1634547880000|2021-10-18 09:04:40|2828.52|2828.52|2828.86|2828.86|2828.86|2828.86|2828.52|2828.52|0
1634547890000|2021-10-18 09:04:50|2828.97|2828.97|2829.64|2829.64|2829.64|2829.64|2828.97|2828.97|0
1634547900000|2021-10-18 09:05:00|2829.8|2829.8|2830.08|2830.08|2830.08|2830.08|2829.8|2829.8|0
1634547910000|2021-10-18 09:05:10|2830.03|2830.03|2830.14|2830.14|2830.14|2830.14|2830.03|2830.03|0
1634547930000|2021-10-18 09:05:30|2830.2|2830.2|2830.2|2830.2|2830.2|2830.2|2830.2|2830.2|0
1634547940000|2021-10-18 09:05:40|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|0
1634547950000|2021-10-18 09:05:50|2830.25|2830.25|2830.24|2830.24|2830.25|2830.25|2830.19|2830.19|0
1634547960000|2021-10-18 09:06:00|2830.37|2830.37|2830.36|2830.36|2830.43|2830.43|2830.36|2830.36|0
1634547970000|2021-10-18 09:06:10|2830.35|2830.35|2830.33|2830.33|2830.35|2830.35|2830.33|2830.33|0
1634548000000|2021-10-18 09:06:40|2830.2|2830.2|2830.02|2830.02|2830.26|2830.26|2830.02|2830.02|0
1634548020000|2021-10-18 09:07:00|2830.14|2830.14|2830.14|2830.14|2830.14|2830.14|2830.14|2830.14|0
1634548030000|2021-10-18 09:07:10|2830.2|2830.2|2830.32|2830.32|2830.38|2830.38|2830.2|2830.2|0
1634548050000|2021-10-18 09:07:30|2829.98|2829.98|2829.45|2829.45|2829.98|2829.98|2829.45|2829.45|0
1634548060000|2021-10-18 09:07:40|2829.33|2829.33|2829.33|2829.33|2829.33|2829.33|2829.33|2829.33|0
1634548070000|2021-10-18 09:07:50|2829.48|2829.48|2829.48|2829.48|2829.48|2829.48|2829.48|2829.48|0
1634548080000|2021-10-18 09:08:00|2829.41|2829.41|2829.41|2829.41|2829.41|2829.41|2829.41|2829.41|0
1634548090000|2021-10-18 09:08:10|2829.55|2829.55|2829.55|2829.55|2829.55|2829.55|2829.55|2829.55|0
1634548100000|2021-10-18 09:08:20|2829.68|2829.68|2829.68|2829.68|2829.68|2829.68|2829.68|2829.68|0
1634548110000|2021-10-18 09:08:30|2829.64|2829.64|2829.64|2829.64|2829.64|2829.64|2829.64|2829.64|0
1634548120000|2021-10-18 09:08:40|2829.53|2829.53|2829.41|2829.41|2829.53|2829.53|2829.41|2829.41|0
1634548130000|2021-10-18 09:08:50|2829.27|2829.27|2829.27|2829.27|2829.27|2829.27|2829.27|2829.27|0
1634548180000|2021-10-18 09:09:40|2829.3|2829.3|2829.29|2829.29|2829.3|2829.3|2829.29|2829.29|0
1634548200000|2021-10-18 09:10:00|2829.3|2829.3|2829.3|2829.3|2829.3|2829.3|2829.3|2829.3|0
1634548220000|2021-10-18 09:10:20|2829.18|2829.18|2828.93|2828.93|2829.18|2829.18|2828.93|2828.93|0
1634548230000|2021-10-18 09:10:30|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|0
1634548250000|2021-10-18 09:10:50|2828.82|2828.82|2828.58|2828.58|2828.82|2828.82|2828.58|2828.58|0
1634548270000|2021-10-18 09:11:10|2828.47|2828.47|2828.21|2828.21|2828.47|2828.47|2828.2|2828.2|0
1634548280000|2021-10-18 09:11:20|2828.26|2828.26|2828.07|2828.07|2828.26|2828.26|2828.07|2828.07|0
1634548290000|2021-10-18 09:11:30|2827.94|2827.94|2827.42|2827.42|2827.94|2827.94|2827.42|2827.42|0
1634548300000|2021-10-18 09:11:40|2827.35|2827.35|2827.35|2827.35|2827.35|2827.35|2827.35|2827.35|0
1634548310000|2021-10-18 09:11:50|2827.48|2827.48|2827.48|2827.48|2827.48|2827.48|2827.48|2827.48|0
1634548340000|2021-10-18 09:12:20|2827.42|2827.42|2827.11|2827.11|2827.42|2827.42|2827.11|2827.11|0
1634548360000|2021-10-18 09:12:40|2827.05|2827.05|2826.95|2826.95|2827.12|2827.12|2826.95|2826.95|0
1634548370000|2021-10-18 09:12:50|2826.91|2826.91|2826.74|2826.74|2826.91|2826.91|2826.74|2826.74|0
1634548380000|2021-10-18 09:13:00|2826.62|2826.62|2826.47|2826.47|2826.62|2826.62|2826.47|2826.47|0
1634548390000|2021-10-18 09:13:10|2826.34|2826.34|2826.34|2826.34|2826.34|2826.34|2826.34|2826.34|0
1634548410000|2021-10-18 09:13:30|2826.29|2826.29|2826.34|2826.34|2826.34|2826.34|2826.29|2826.29|0
1634548470000|2021-10-18 09:14:30|2826.31|2826.31|2826.31|2826.31|2826.31|2826.31|2826.31|2826.31|0
1634548480000|2021-10-18 09:14:40|2826.18|2826.18|2826.18|2826.18|2826.18|2826.18|2826.18|2826.18|0
1634548490000|2021-10-18 09:14:50|2826.05|2826.05|2825.88|2825.88|2826.05|2826.05|2825.88|2825.88|0
1634548500000|2021-10-18 09:15:00|2825.81|2825.81|2824.77|2824.77|2825.81|2825.81|2824.77|2824.77|0
1634548510000|2021-10-18 09:15:10|2824.71|2824.71|2824.83|2824.83|2824.95|2824.95|2824.71|2824.71|0
1634548520000|2021-10-18 09:15:20|2824.95|2824.95|2824.95|2824.95|2824.95|2824.95|2824.95|2824.95|0
1634548530000|2021-10-18 09:15:30|2825.09|2825.09|2825.09|2825.09|2825.16|2825.16|2825.09|2825.09|0
1634548550000|2021-10-18 09:15:50|2825.03|2825.03|2825.03|2825.03|2825.03|2825.03|2825.03|2825.03|0
1634548560000|2021-10-18 09:16:00|2825.31|2825.31|2825.31|2825.31|2825.31|2825.31|2825.31|2825.31|0
1634548580000|2021-10-18 09:16:20|2825.13|2825.13|2825.13|2825.13|2825.13|2825.13|2825.13|2825.13|0
1634548590000|2021-10-18 09:16:30|2824.89|2824.89|2824.36|2824.36|2824.89|2824.89|2824.36|2824.36|0
1634548630000|2021-10-18 09:17:10|2824.24|2824.24|2824.02|2824.02|2824.24|2824.24|2824.02|2824.02|0
1634548640000|2021-10-18 09:17:20|2824.17|2824.17|2824.44|2824.44|2824.44|2824.44|2824.17|2824.17|0
1634548650000|2021-10-18 09:17:30|2824.61|2824.61|2824.61|2824.61|2824.61|2824.61|2824.61|2824.61|0
1634548660000|2021-10-18 09:17:40|2824.67|2824.67|2824.8|2824.8|2824.8|2824.8|2824.67|2824.67|0
1634548670000|2021-10-18 09:17:50|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|0
1634548680000|2021-10-18 09:18:00|2824.99|2824.99|2824.99|2824.99|2824.99|2824.99|2824.99|2824.99|0
1634548690000|2021-10-18 09:18:10|2825.28|2825.28|2825.28|2825.28|2825.28|2825.28|2825.28|2825.28|0
1634548710000|2021-10-18 09:18:30|2825.34|2825.34|2825.45|2825.45|2825.45|2825.45|2825.34|2825.34|0
1634548720000|2021-10-18 09:18:40|2825.48|2825.48|2825.45|2825.45|2825.48|2825.48|2825.45|2825.45|0
1634548730000|2021-10-18 09:18:50|2825.55|2825.55|2825.55|2825.55|2825.55|2825.55|2825.55|2825.55|0
1634548740000|2021-10-18 09:19:00|2825.51|2825.51|2825.51|2825.51|2825.51|2825.51|2825.51|2825.51|0
1634548750000|2021-10-18 09:19:10|2825.62|2825.62|2825.62|2825.62|2825.62|2825.62|2825.62|2825.62|0
1634548770000|2021-10-18 09:19:30|2825.76|2825.76|2825.85|2825.85|2825.91|2825.91|2825.76|2825.76|0
1634548780000|2021-10-18 09:19:40|2825.92|2825.92|2825.98|2825.98|2825.98|2825.98|2825.92|2825.92|0
1634548790000|2021-10-18 09:19:50|2825.94|2825.94|2825.94|2825.94|2825.94|2825.94|2825.94|2825.94|0
1634548800000|2021-10-18 09:20:00|2825.82|2825.82|2825.42|2825.42|2825.82|2825.82|2825.42|2825.42|0
1634548820000|2021-10-18 09:20:20|2825.13|2825.13|2824.98|2824.98|2825.13|2825.13|2824.98|2824.98|0
1634548830000|2021-10-18 09:20:30|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|0
1634548850000|2021-10-18 09:20:50|2824.92|2824.92|2824.99|2824.99|2825.06|2825.06|2824.92|2824.92|0
1634548900000|2021-10-18 09:21:40|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|0
1634548910000|2021-10-18 09:21:50|2825.07|2825.07|2825.57|2825.57|2825.57|2825.57|2825.07|2825.07|0
1634548930000|2021-10-18 09:22:10|2825.44|2825.44|2825.7|2825.7|2825.7|2825.7|2825.44|2825.44|0
1634548940000|2021-10-18 09:22:20|2825.75|2825.75|2825.51|2825.51|2825.75|2825.75|2825.51|2825.51|0
1634548950000|2021-10-18 09:22:30|2825.62|2825.62|2825.68|2825.68|2825.68|2825.68|2825.62|2825.62|0
1634548960000|2021-10-18 09:22:40|2825.62|2825.62|2825.68|2825.68|2825.68|2825.68|2825.62|2825.62|0
1634548970000|2021-10-18 09:22:50|2825.8|2825.8|2825.94|2825.94|2825.94|2825.94|2825.8|2825.8|0
1634548980000|2021-10-18 09:23:00|2826.14|2826.14|2826.5|2826.5|2826.5|2826.5|2826.14|2826.14|0
1634548990000|2021-10-18 09:23:10|2826.57|2826.57|2826.57|2826.57|2826.57|2826.57|2826.57|2826.57|0
1634549000000|2021-10-18 09:23:20|2826.44|2826.44|2826.44|2826.44|2826.44|2826.44|2826.44|2826.44|0
1634549010000|2021-10-18 09:23:30|2826.29|2826.29|2826.29|2826.29|2826.29|2826.29|2826.29|2826.29|0
1634549050000|2021-10-18 09:24:10|2826.42|2826.42|2826.42|2826.42|2826.42|2826.42|2826.42|2826.42|0
1634549060000|2021-10-18 09:24:20|2826.53|2826.53|2826.53|2826.53|2826.53|2826.53|2826.53|2826.53|0
1634549080000|2021-10-18 09:24:40|2826.59|2826.59|2826.42|2826.42|2826.59|2826.59|2826.42|2826.42|0
1634549090000|2021-10-18 09:24:50|2826.39|2826.39|2826.32|2826.32|2826.39|2826.39|2826.32|2826.32|0
1634549100000|2021-10-18 09:25:00|2826.15|2826.15|2826.09|2826.09|2826.15|2826.15|2826.09|2826.09|0
1634549120000|2021-10-18 09:25:20|2826.2|2826.2|2826.15|2826.15|2826.2|2826.2|2826.15|2826.15|0
1634549130000|2021-10-18 09:25:30|2826.09|2826.09|2826.04|2826.04|2826.09|2826.09|2826.04|2826.04|0
1634549150000|2021-10-18 09:25:50|2825.93|2825.93|2826.41|2826.41|2826.41|2826.41|2825.93|2825.93|0
1634549160000|2021-10-18 09:26:00|2826.35|2826.35|2826.49|2826.49|2826.55|2826.55|2826.35|2826.35|0
1634549170000|2021-10-18 09:26:10|2826.63|2826.63|2826.6|2826.6|2826.65|2826.65|2826.58|2826.58|0
1634549210000|2021-10-18 09:26:50|2826.48|2826.48|2826.48|2826.48|2826.48|2826.48|2826.48|2826.48|0
1634549220000|2021-10-18 09:27:00|2826.54|2826.54|2826.75|2826.75|2826.75|2826.75|2826.54|2826.54|0
1634549230000|2021-10-18 09:27:10|2826.89|2826.89|2826.74|2826.74|2826.89|2826.89|2826.74|2826.74|0
1634549250000|2021-10-18 09:27:30|2826.94|2826.94|2826.92|2826.92|2826.94|2826.94|2826.75|2826.75|0
1634549260000|2021-10-18 09:27:40|2826.85|2826.85|2826.85|2826.85|2826.85|2826.85|2826.85|2826.85|0
1634549270000|2021-10-18 09:27:50|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|0
1634549290000|2021-10-18 09:28:10|2827.04|2827.04|2827.04|2827.04|2827.04|2827.04|2827.04|2827.04|0
1634549300000|2021-10-18 09:28:20|2826.89|2826.89|2826.93|2826.93|2826.93|2826.93|2826.89|2826.89|0
1634549310000|2021-10-18 09:28:30|2826.86|2826.86|2826.86|2826.86|2826.86|2826.86|2826.86|2826.86|0
1634549330000|2021-10-18 09:28:50|2826.73|2826.73|2826.73|2826.73|2826.73|2826.73|2826.73|2826.73|0
1634549340000|2021-10-18 09:29:00|2826.88|2826.88|2827.09|2827.09|2827.09|2827.09|2826.88|2826.88|0
1634549350000|2021-10-18 09:29:10|2827.21|2827.21|2827.21|2827.21|2827.27|2827.27|2827.21|2827.21|0
1634549360000|2021-10-18 09:29:20|2827.31|2827.31|2827.31|2827.31|2827.31|2827.31|2827.31|2827.31|0
1634549370000|2021-10-18 09:29:30|2827.46|2827.46|2827.46|2827.46|2827.46|2827.46|2827.46|2827.46|0
1634549400000|2021-10-18 09:30:00|2827.51|2827.51|2827.51|2827.51|2827.51|2827.51|2827.51|2827.51|0
1634549410000|2021-10-18 09:30:10|2827.46|2827.46|2827.46|2827.46|2827.46|2827.46|2827.4|2827.4|0
1634549420000|2021-10-18 09:30:20|2827.57|2827.57|2827.54|2827.54|2827.7|2827.7|2827.54|2827.54|0
1634549430000|2021-10-18 09:30:30|2827.6|2827.6|2827.6|2827.6|2827.6|2827.6|2827.6|2827.6|0
1634549450000|2021-10-18 09:30:50|2827.67|2827.67|2827.67|2827.67|2827.67|2827.67|2827.67|2827.67|0
1634549470000|2021-10-18 09:31:10|2827.73|2827.73|2827.73|2827.73|2827.73|2827.73|2827.73|2827.73|0
1634549490000|2021-10-18 09:31:30|2827.6|2827.6|2827.55|2827.55|2827.6|2827.6|2827.55|2827.55|0
1634549510000|2021-10-18 09:31:50|2827.43|2827.43|2827.3|2827.3|2827.43|2827.43|2827.3|2827.3|0
1634549520000|2021-10-18 09:32:00|2827.55|2827.55|2827.55|2827.55|2827.55|2827.55|2827.55|2827.55|0
1634549530000|2021-10-18 09:32:10|2827.61|2827.61|2827.7|2827.7|2827.7|2827.7|2827.61|2827.61|0
1634549540000|2021-10-18 09:32:20|2827.63|2827.63|2827.7|2827.7|2827.7|2827.7|2827.63|2827.63|0
1634549560000|2021-10-18 09:32:40|2827.59|2827.59|2827.71|2827.71|2827.71|2827.71|2827.59|2827.59|0
1634549580000|2021-10-18 09:33:00|2827.67|2827.67|2827.79|2827.79|2827.79|2827.79|2827.67|2827.67|0
1634549590000|2021-10-18 09:33:10|2827.93|2827.93|2827.93|2827.93|2827.93|2827.93|2827.93|2827.93|0
1634549600000|2021-10-18 09:33:20|2827.74|2827.74|2828.02|2828.02|2828.02|2828.02|2827.74|2827.74|0
1634549610000|2021-10-18 09:33:30|2828.08|2828.08|2828.21|2828.21|2828.21|2828.21|2828.08|2828.08|0
1634549620000|2021-10-18 09:33:40|2828.15|2828.15|2827.96|2827.96|2828.25|2828.25|2827.96|2827.96|0
1634549630000|2021-10-18 09:33:50|2827.98|2827.98|2827.98|2827.98|2827.98|2827.98|2827.98|2827.98|0
1634549640000|2021-10-18 09:34:00|2828.1|2828.1|2828.17|2828.17|2828.22|2828.22|2828.1|2828.1|0
1634549650000|2021-10-18 09:34:10|2828.23|2828.23|2828.66|2828.66|2828.66|2828.66|2828.23|2828.23|0
1634549660000|2021-10-18 09:34:20|2828.72|2828.72|2828.29|2828.29|2828.72|2828.72|2828.22|2828.22|0
1634549680000|2021-10-18 09:34:40|2828.4|2828.4|2828.55|2828.55|2828.55|2828.55|2828.4|2828.4|0
1634549690000|2021-10-18 09:34:50|2828.48|2828.48|2828.48|2828.48|2828.48|2828.48|2828.48|2828.48|0
1634549700000|2021-10-18 09:35:00|2828.42|2828.42|2828.42|2828.42|2828.42|2828.42|2828.42|2828.42|0
1634549730000|2021-10-18 09:35:30|2828.4|2828.4|2828.4|2828.4|2828.4|2828.4|2828.4|2828.4|0
1634549740000|2021-10-18 09:35:40|2828.84|2828.84|2828.75|2828.75|2828.84|2828.84|2828.75|2828.75|0
1634549750000|2021-10-18 09:35:50|2828.62|2828.62|2828.49|2828.49|2828.62|2828.62|2828.49|2828.49|0
1634549780000|2021-10-18 09:36:20|2828.59|2828.59|2828.59|2828.59|2828.59|2828.59|2828.59|2828.59|0
1634549790000|2021-10-18 09:36:30|2828.64|2828.64|2828.59|2828.59|2828.64|2828.64|2828.59|2828.59|0
1634549810000|2021-10-18 09:36:50|2828.72|2828.72|2828.86|2828.86|2828.86|2828.86|2828.72|2828.72|0
1634549830000|2021-10-18 09:37:10|2828.94|2828.94|2828.97|2828.97|2828.97|2828.97|2828.94|2828.94|0
1634549840000|2021-10-18 09:37:20|2829.11|2829.11|2829.16|2829.16|2829.24|2829.24|2829.11|2829.11|0
1634549870000|2021-10-18 09:37:50|2829.21|2829.21|2829.21|2829.21|2829.21|2829.21|2829.21|2829.21|0
1634549890000|2021-10-18 09:38:10|2829.07|2829.07|2829.07|2829.07|2829.07|2829.07|2829.07|2829.07|0
1634549910000|2021-10-18 09:38:30|2828.82|2828.82|2828.82|2828.82|2828.82|2828.82|2828.7|2828.7|0
1634549920000|2021-10-18 09:38:40|2828.72|2828.72|2829.22|2829.22|2829.27|2829.27|2828.72|2828.72|0
1634549930000|2021-10-18 09:38:50|2829.15|2829.15|2828.76|2828.76|2829.21|2829.21|2828.76|2828.76|0
1634549940000|2021-10-18 09:39:00|2828.81|2828.81|2828.62|2828.62|2828.81|2828.81|2828.62|2828.62|0
1634549960000|2021-10-18 09:39:20|2828.68|2828.68|2828.79|2828.79|2828.79|2828.79|2828.68|2828.68|0
1634549970000|2021-10-18 09:39:30|2828.63|2828.63|2828.63|2828.63|2828.63|2828.63|2828.63|2828.63|0
1634549990000|2021-10-18 09:39:50|2828.69|2828.69|2828.69|2828.69|2828.69|2828.69|2828.69|2828.69|0
1634550000000|2021-10-18 09:40:00|2828.84|2828.84|2828.76|2828.76|2828.84|2828.84|2828.69|2828.69|0
1634550010000|2021-10-18 09:40:10|2828.61|2828.61|2828.61|2828.61|2828.61|2828.61|2828.61|2828.61|0
1634550040000|2021-10-18 09:40:40|2828.68|2828.68|2828.56|2828.56|2828.68|2828.68|2828.56|2828.56|0
1634550050000|2021-10-18 09:40:50|2828.44|2828.44|2828.44|2828.44|2828.44|2828.44|2828.44|2828.44|0
1634550060000|2021-10-18 09:41:00|2828.32|2828.32|2828.31|2828.31|2828.32|2828.32|2828.31|2828.31|0
1634550070000|2021-10-18 09:41:10|2828.36|2828.36|2828.46|2828.46|2828.46|2828.46|2828.22|2828.22|0
1634550080000|2021-10-18 09:41:20|2828.32|2828.32|2828.32|2828.32|2828.32|2828.32|2828.32|2828.32|0
1634550090000|2021-10-18 09:41:30|2828.17|2828.17|2827.88|2827.88|2828.17|2828.17|2827.88|2827.88|0
1634550100000|2021-10-18 09:41:40|2827.82|2827.82|2827.82|2827.82|2827.82|2827.82|2827.82|2827.82|0
1634550110000|2021-10-18 09:41:50|2827.76|2827.76|2827.51|2827.51|2827.76|2827.76|2827.51|2827.51|0
1634550120000|2021-10-18 09:42:00|2827.45|2827.45|2827.2|2827.2|2827.45|2827.45|2827.2|2827.2|0
1634550130000|2021-10-18 09:42:10|2827.19|2827.19|2826.82|2826.82|2827.19|2827.19|2826.82|2826.82|0
1634550140000|2021-10-18 09:42:20|2826.95|2826.95|2826.89|2826.89|2826.95|2826.95|2826.89|2826.89|0
1634550170000|2021-10-18 09:42:50|2827.04|2827.04|2827.3|2827.3|2827.3|2827.3|2827.04|2827.04|0
1634550180000|2021-10-18 09:43:00|2827.36|2827.36|2828.18|2828.18|2828.18|2828.18|2827.36|2827.36|0
1634550190000|2021-10-18 09:43:10|2828.32|2828.32|2828.32|2828.32|2828.32|2828.32|2828.32|2828.32|0
1634550200000|2021-10-18 09:43:20|2828.62|2828.62|2828.74|2828.74|2828.74|2828.74|2828.62|2828.62|0
1634550210000|2021-10-18 09:43:30|2828.81|2828.81|2828.66|2828.66|2828.81|2828.81|2828.66|2828.66|0
1634550230000|2021-10-18 09:43:50|2828.6|2828.6|2828.6|2828.6|2828.6|2828.6|2828.6|2828.6|0
1634550240000|2021-10-18 09:44:00|2828.64|2828.64|2828.91|2828.91|2828.91|2828.91|2828.64|2828.64|0
1634550250000|2021-10-18 09:44:10|2828.89|2828.89|2829.02|2829.02|2829.02|2829.02|2828.88|2828.88|0
1634550270000|2021-10-18 09:44:30|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|0
1634550290000|2021-10-18 09:44:50|2828.71|2828.71|2828.56|2828.56|2828.71|2828.71|2828.56|2828.56|0
1634550300000|2021-10-18 09:45:00|2828.62|2828.62|2828.56|2828.56|2828.62|2828.62|2828.56|2828.56|0
1634550310000|2021-10-18 09:45:10|2828.44|2828.44|2828.4|2828.4|2828.44|2828.44|2828.4|2828.4|0
1634550320000|2021-10-18 09:45:20|2828.26|2828.26|2827.67|2827.67|2828.26|2828.26|2827.67|2827.67|0
1634550330000|2021-10-18 09:45:30|2827.55|2827.55|2827.41|2827.41|2827.55|2827.55|2827.35|2827.35|0
1634550340000|2021-10-18 09:45:40|2827.55|2827.55|2827.62|2827.62|2827.62|2827.62|2827.55|2827.55|0
1634550350000|2021-10-18 09:45:50|2827.5|2827.5|2827.67|2827.67|2827.67|2827.67|2827.5|2827.5|0
1634550360000|2021-10-18 09:46:00|2827.81|2827.81|2827.81|2827.81|2827.81|2827.81|2827.81|2827.81|0
1634550400000|2021-10-18 09:46:40|2827.87|2827.87|2827.87|2827.87|2827.87|2827.87|2827.82|2827.82|0
1634550410000|2021-10-18 09:46:50|2827.82|2827.82|2827.82|2827.82|2827.82|2827.82|2827.82|2827.82|0
1634550440000|2021-10-18 09:47:20|2827.7|2827.7|2827.7|2827.7|2827.7|2827.7|2827.7|2827.7|0
1634550460000|2021-10-18 09:47:40|2827.74|2827.74|2827.74|2827.74|2827.74|2827.74|2827.74|2827.74|0
1634550470000|2021-10-18 09:47:50|2827.86|2827.86|2827.86|2827.86|2827.86|2827.86|2827.86|2827.86|0
1634550480000|2021-10-18 09:48:00|2827.79|2827.79|2827.99|2827.99|2827.99|2827.99|2827.79|2827.79|0
1634550500000|2021-10-18 09:48:20|2828.43|2828.43|2828.63|2828.63|2828.69|2828.69|2828.43|2828.43|0
1634550570000|2021-10-18 09:49:30|2828.48|2828.48|2828.48|2828.48|2828.48|2828.48|2828.48|2828.48|0
1634550590000|2021-10-18 09:49:50|2828.55|2828.55|2828.55|2828.55|2828.55|2828.55|2828.55|2828.55|0
1634550600000|2021-10-18 09:50:00|2828.69|2828.69|2828.69|2828.69|2828.69|2828.69|2828.69|2828.69|0
1634550620000|2021-10-18 09:50:20|2828.75|2828.75|2828.75|2828.75|2828.75|2828.75|2828.75|2828.75|0
1634550630000|2021-10-18 09:50:30|2829.31|2829.31|2829.48|2829.48|2829.48|2829.48|2829.31|2829.31|0
1634550650000|2021-10-18 09:50:50|2829.78|2829.78|2829.92|2829.92|2829.92|2829.92|2829.78|2829.78|0
1634550660000|2021-10-18 09:51:00|2829.97|2829.97|2830.1|2830.1|2830.1|2830.1|2829.97|2829.97|0
1634550670000|2021-10-18 09:51:10|2830.17|2830.17|2830.3|2830.3|2830.3|2830.3|2830.17|2830.17|0
1634550720000|2021-10-18 09:52:00|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|0
1634550730000|2021-10-18 09:52:10|2830.54|2830.54|2830.54|2830.54|2830.54|2830.54|2830.54|2830.54|0
1634550740000|2021-10-18 09:52:20|2830.59|2830.59|2830.7|2830.7|2830.7|2830.7|2830.59|2830.59|0
1634550750000|2021-10-18 09:52:30|2830.6|2830.6|2830.65|2830.65|2830.71|2830.71|2830.6|2830.6|0
1634550780000|2021-10-18 09:53:00|2830.51|2830.51|2830.51|2830.51|2830.51|2830.51|2830.51|2830.51|0
1634550800000|2021-10-18 09:53:20|2830.46|2830.46|2830.4|2830.4|2830.46|2830.46|2830.4|2830.4|0
1634550810000|2021-10-18 09:53:30|2830.35|2830.35|2830.55|2830.55|2830.55|2830.55|2830.35|2830.35|0
1634550840000|2021-10-18 09:54:00|2830.48|2830.48|2830.47|2830.47|2830.48|2830.48|2830.41|2830.41|0
1634550850000|2021-10-18 09:54:10|2830.6|2830.6|2830.72|2830.72|2830.72|2830.72|2830.6|2830.6|0
1634550870000|2021-10-18 09:54:30|2830.58|2830.58|2830.43|2830.43|2830.58|2830.58|2830.43|2830.43|0
1634550900000|2021-10-18 09:55:00|2830.37|2830.37|2830.43|2830.43|2830.43|2830.43|2830.37|2830.37|0
1634550920000|2021-10-18 09:55:20|2830.38|2830.38|2830.17|2830.17|2830.38|2830.38|2830.17|2830.17|0
1634550930000|2021-10-18 09:55:30|2830.02|2830.02|2830.02|2830.02|2830.02|2830.02|2830.02|2830.02|0
1634550940000|2021-10-18 09:55:40|2829.97|2829.97|2829.97|2829.97|2829.97|2829.97|2829.97|2829.97|0
1634550960000|2021-10-18 09:56:00|2829.85|2829.85|2829.86|2829.86|2829.86|2829.86|2829.85|2829.85|0
1634550980000|2021-10-18 09:56:20|2829.72|2829.72|2829.59|2829.59|2829.72|2829.72|2829.59|2829.59|0
1634550990000|2021-10-18 09:56:30|2829.52|2829.52|2829.31|2829.31|2829.52|2829.52|2829.31|2829.31|0
1634551000000|2021-10-18 09:56:40|2829.18|2829.18|2829.39|2829.39|2829.39|2829.39|2829.18|2829.18|0
1634551010000|2021-10-18 09:56:50|2829.18|2829.18|2829.18|2829.18|2829.18|2829.18|2829.18|2829.18|0
1634551040000|2021-10-18 09:57:20|2829.12|2829.12|2829.12|2829.12|2829.12|2829.12|2829.12|2829.12|0
1634551050000|2021-10-18 09:57:30|2828.75|2828.75|2828.81|2828.81|2828.81|2828.81|2828.75|2828.75|0
1634551070000|2021-10-18 09:57:50|2828.68|2828.68|2828.68|2828.68|2828.68|2828.68|2828.68|2828.68|0
1634551100000|2021-10-18 09:58:20|2828.54|2828.54|2828.6|2828.6|2828.6|2828.6|2828.54|2828.54|0
1634551110000|2021-10-18 09:58:30|2828.66|2828.66|2828.66|2828.66|2828.66|2828.66|2828.66|2828.66|0
1634551140000|2021-10-18 09:59:00|2828.72|2828.72|2828.67|2828.67|2828.72|2828.72|2828.67|2828.67|0
1634551160000|2021-10-18 09:59:20|2828.63|2828.63|2828.52|2828.52|2828.63|2828.63|2828.52|2828.52|0
1634551170000|2021-10-18 09:59:30|2828.46|2828.46|2828.46|2828.46|2828.46|2828.46|2828.46|2828.46|0
1634551180000|2021-10-18 09:59:40|2828.4|2828.4|2828.4|2828.4|2828.4|2828.4|2828.4|2828.4|0
1634551190000|2021-10-18 09:59:50|2828.15|2828.15|2828.15|2828.15|2828.15|2828.15|2828.15|2828.15|0
1634551200000|2021-10-18 10:00:00|2828.09|2828.09|2828.09|2828.09|2828.09|2828.09|2828.09|2828.09|0
1634551210000|2021-10-18 10:00:10|2827.96|2827.96|2827.96|2827.96|2827.96|2827.96|2827.96|2827.96|0
1634551250000|2021-10-18 10:00:50|2827.77|2827.77|2827.83|2827.83|2827.83|2827.83|2827.77|2827.77|0
1634551260000|2021-10-18 10:01:00|2827.77|2827.77|2827.74|2827.74|2827.77|2827.77|2827.52|2827.52|0
1634551280000|2021-10-18 10:01:20|2827.63|2827.63|2827.63|2827.63|2827.63|2827.63|2827.63|2827.63|0
1634551290000|2021-10-18 10:01:30|2827.57|2827.57|2827.66|2827.66|2827.66|2827.66|2827.51|2827.51|0
1634551300000|2021-10-18 10:01:40|2827.73|2827.73|2827.91|2827.91|2827.91|2827.91|2827.73|2827.73|0
1634551310000|2021-10-18 10:01:50|2828.08|2828.08|2828.08|2828.08|2828.08|2828.08|2828.08|2828.08|0
1634551330000|2021-10-18 10:02:10|2828.22|2828.22|2828.22|2828.22|2828.22|2828.22|2828.22|2828.22|0
1634551340000|2021-10-18 10:02:20|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|0
1634551350000|2021-10-18 10:02:30|2828.27|2828.27|2828.27|2828.27|2828.27|2828.27|2828.27|2828.27|0
1634551390000|2021-10-18 10:03:10|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|0
1634551420000|2021-10-18 10:03:40|2828.22|2828.22|2828.22|2828.22|2828.22|2828.22|2828.22|2828.22|0
1634551440000|2021-10-18 10:04:00|2828.29|2828.29|2828.29|2828.29|2828.29|2828.29|2828.29|2828.29|0
1634551460000|2021-10-18 10:04:20|2828.22|2828.22|2828.22|2828.22|2828.22|2828.22|2828.22|2828.22|0
1634551470000|2021-10-18 10:04:30|2828.21|2828.21|2828.24|2828.24|2828.24|2828.24|2828.21|2828.21|0
1634551490000|2021-10-18 10:04:50|2828.09|2828.09|2827.95|2827.95|2828.09|2828.09|2827.95|2827.95|0
1634551500000|2021-10-18 10:05:00|2827.8|2827.8|2827.63|2827.63|2827.8|2827.8|2827.5|2827.5|0
1634551510000|2021-10-18 10:05:10|2827.48|2827.48|2827.59|2827.59|2827.59|2827.59|2827.48|2827.48|0
1634551520000|2021-10-18 10:05:20|2827.34|2827.34|2827.34|2827.34|2827.34|2827.34|2827.34|2827.34|0
1634551540000|2021-10-18 10:05:40|2827.38|2827.38|2827.38|2827.38|2827.38|2827.38|2827.38|2827.38|0
1634551550000|2021-10-18 10:05:50|2827.28|2827.28|2827.28|2827.28|2827.28|2827.28|2827.28|2827.28|0
1634551560000|2021-10-18 10:06:00|2827.08|2827.08|2827.08|2827.08|2827.08|2827.08|2827.08|2827.08|0
1634551600000|2021-10-18 10:06:40|2826.93|2826.93|2826.93|2826.93|2826.93|2826.93|2826.93|2826.93|0
1634551610000|2021-10-18 10:06:50|2826.79|2826.79|2826.79|2826.79|2826.79|2826.79|2826.79|2826.79|0
1634551620000|2021-10-18 10:07:00|2826.73|2826.73|2826.74|2826.74|2826.74|2826.74|2826.59|2826.59|0
1634551630000|2021-10-18 10:07:10|2826.67|2826.67|2826.74|2826.74|2826.74|2826.74|2826.67|2826.67|0
1634551670000|2021-10-18 10:07:50|2826.8|2826.8|2826.38|2826.38|2826.8|2826.8|2826.38|2826.38|0
1634551680000|2021-10-18 10:08:00|2826.25|2826.25|2826.22|2826.22|2826.25|2826.25|2826.22|2826.22|0
1634551690000|2021-10-18 10:08:10|2826.33|2826.33|2826.19|2826.19|2826.33|2826.33|2826.19|2826.19|0
1634551700000|2021-10-18 10:08:20|2826.12|2826.12|2825.91|2825.91|2826.12|2826.12|2825.91|2825.91|0
1634551710000|2021-10-18 10:08:30|2825.9|2825.9|2826.07|2826.07|2826.14|2826.14|2825.9|2825.9|0
1634551720000|2021-10-18 10:08:40|2826.11|2826.11|2826.15|2826.15|2826.15|2826.15|2826.11|2826.11|0
1634551730000|2021-10-18 10:08:50|2825.98|2825.98|2825.98|2825.98|2825.98|2825.98|2825.98|2825.98|0
1634551740000|2021-10-18 10:09:00|2825.74|2825.74|2825.79|2825.79|2825.79|2825.79|2825.74|2825.74|0
1634551750000|2021-10-18 10:09:10|2825.94|2825.94|2825.94|2825.94|2825.94|2825.94|2825.94|2825.94|0
1634551760000|2021-10-18 10:09:20|2826.04|2826.04|2826.04|2826.04|2826.04|2826.04|2826.04|2826.04|0
1634551780000|2021-10-18 10:09:40|2826.15|2826.15|2826.25|2826.25|2826.35|2826.35|2826.15|2826.15|0
1634551790000|2021-10-18 10:09:50|2826.46|2826.46|2826.46|2826.46|2826.46|2826.46|2826.46|2826.46|0
1634551800000|2021-10-18 10:10:00|2826.34|2826.34|2826.16|2826.16|2826.34|2826.34|2826.16|2826.16|0
1634551810000|2021-10-18 10:10:10|2826.02|2826.02|2826.02|2826.02|2826.02|2826.02|2826.02|2826.02|0
1634551820000|2021-10-18 10:10:20|2825.92|2825.92|2825.59|2825.59|2825.92|2825.92|2825.59|2825.59|0
1634551840000|2021-10-18 10:10:40|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|0
1634551850000|2021-10-18 10:10:50|2825.53|2825.53|2825.53|2825.53|2825.53|2825.53|2825.53|2825.53|0
1634551860000|2021-10-18 10:11:00|2825.66|2825.66|2825.07|2825.07|2825.66|2825.66|2825.07|2825.07|0
1634551870000|2021-10-18 10:11:10|2824.93|2824.93|2824.78|2824.78|2824.93|2824.93|2824.78|2824.78|0
1634551880000|2021-10-18 10:11:20|2824.72|2824.72|2824.72|2824.72|2824.72|2824.72|2824.72|2824.72|0
1634551890000|2021-10-18 10:11:30|2824.66|2824.66|2824.66|2824.66|2824.66|2824.66|2824.66|2824.66|0
1634551920000|2021-10-18 10:12:00|2824.79|2824.79|2824.79|2824.79|2824.79|2824.79|2824.79|2824.79|0
1634551960000|2021-10-18 10:12:40|2824.73|2824.73|2824.73|2824.73|2824.73|2824.73|2824.66|2824.66|0
1634552010000|2021-10-18 10:13:30|2824.68|2824.68|2823.93|2823.93|2824.68|2824.68|2823.93|2823.93|0
1634552020000|2021-10-18 10:13:40|2823.49|2823.49|2823.19|2823.19|2823.49|2823.49|2823.19|2823.19|0
1634552030000|2021-10-18 10:13:50|2823.06|2823.06|2823.06|2823.06|2823.06|2823.06|2823.06|2823.06|0
1634552040000|2021-10-18 10:14:00|2822.94|2822.94|2822.88|2822.88|2822.94|2822.94|2822.88|2822.88|0
1634552060000|2021-10-18 10:14:20|2823.24|2823.24|2823.24|2823.24|2823.24|2823.24|2823.24|2823.24|0
1634552070000|2021-10-18 10:14:30|2823.37|2823.37|2823.21|2823.21|2823.37|2823.37|2823.21|2823.21|0
1634552090000|2021-10-18 10:14:50|2823.14|2823.14|2823.14|2823.14|2823.14|2823.14|2823.14|2823.14|0
1634552110000|2021-10-18 10:15:10|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|0
1634552120000|2021-10-18 10:15:20|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|0
1634552130000|2021-10-18 10:15:30|2822.99|2822.99|2823.05|2823.05|2823.05|2823.05|2822.93|2822.93|0
1634552140000|2021-10-18 10:15:40|2822.92|2822.92|2822.66|2822.66|2822.92|2822.92|2822.66|2822.66|0
1634552150000|2021-10-18 10:15:50|2822.54|2822.54|2822.17|2822.17|2822.58|2822.58|2822.17|2822.17|0
1634552170000|2021-10-18 10:16:10|2822.11|2822.11|2821.32|2821.32|2822.11|2822.11|2821.32|2821.32|0
1634552180000|2021-10-18 10:16:20|2821.38|2821.38|2821.38|2821.38|2821.38|2821.38|2821.38|2821.38|0
1634552190000|2021-10-18 10:16:30|2821.42|2821.42|2821.42|2821.42|2821.42|2821.42|2821.42|2821.42|0
1634552200000|2021-10-18 10:16:40|2821.22|2821.22|2821.02|2821.02|2821.22|2821.22|2821.02|2821.02|0
1634552210000|2021-10-18 10:16:50|2820.96|2820.96|2821.02|2821.02|2821.02|2821.02|2820.96|2820.96|0
1634552220000|2021-10-18 10:17:00|2820.97|2820.97|2821.1|2821.1|2821.1|2821.1|2820.97|2820.97|0
1634552230000|2021-10-18 10:17:10|2821.21|2821.21|2821.77|2821.77|2821.77|2821.77|2821.21|2821.21|0
1634552240000|2021-10-18 10:17:20|2821.65|2821.65|2821.51|2821.51|2821.65|2821.65|2821.51|2821.51|0
1634552250000|2021-10-18 10:17:30|2821.57|2821.57|2821.57|2821.57|2821.57|2821.57|2821.57|2821.57|0
1634552260000|2021-10-18 10:17:40|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|0
1634552280000|2021-10-18 10:18:00|2821.52|2821.52|2821.52|2821.52|2821.52|2821.52|2821.52|2821.52|0
1634552310000|2021-10-18 10:18:30|2821.58|2821.58|2821.52|2821.52|2821.58|2821.58|2821.52|2821.52|0
1634552320000|2021-10-18 10:18:40|2821.64|2821.64|2821.71|2821.71|2821.71|2821.71|2821.64|2821.64|0
1634552340000|2021-10-18 10:19:00|2821.57|2821.57|2821.57|2821.57|2821.57|2821.57|2821.57|2821.57|0
1634552350000|2021-10-18 10:19:10|2821.63|2821.63|2821.6|2821.6|2821.63|2821.63|2821.52|2821.52|0
1634552370000|2021-10-18 10:19:30|2821.46|2821.46|2821.6|2821.6|2821.6|2821.6|2821.46|2821.46|0
1634552380000|2021-10-18 10:19:40|2821.54|2821.54|2821.56|2821.56|2821.58|2821.58|2821.54|2821.54|0
1634552390000|2021-10-18 10:19:50|2821.63|2821.63|2821.86|2821.86|2821.88|2821.88|2821.63|2821.63|0
1634552400000|2021-10-18 10:20:00|2821.78|2821.78|2821.67|2821.67|2821.78|2821.78|2821.67|2821.67|0
1634552410000|2021-10-18 10:20:10|2821.52|2821.52|2821.36|2821.36|2821.54|2821.54|2821.34|2821.34|0
1634552430000|2021-10-18 10:20:30|2821.22|2821.22|2821.11|2821.11|2821.22|2821.22|2821.04|2821.04|0
1634552440000|2021-10-18 10:20:40|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|0
1634552450000|2021-10-18 10:20:50|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|0
1634552460000|2021-10-18 10:21:00|2820.93|2820.93|2820.89|2820.89|2820.93|2820.93|2820.89|2820.89|0
1634552470000|2021-10-18 10:21:10|2820.74|2820.74|2820.74|2820.74|2820.89|2820.89|2820.74|2820.74|0
1634552480000|2021-10-18 10:21:20|2820.67|2820.67|2820.79|2820.79|2820.79|2820.79|2820.67|2820.67|0
1634552490000|2021-10-18 10:21:30|2820.58|2820.58|2820.58|2820.58|2820.58|2820.58|2820.58|2820.58|0
1634552500000|2021-10-18 10:21:40|2820.44|2820.44|2820.44|2820.44|2820.44|2820.44|2820.44|2820.44|0
1634552510000|2021-10-18 10:21:50|2820.5|2820.5|2820.65|2820.65|2820.65|2820.65|2820.5|2820.5|0
1634552560000|2021-10-18 10:22:40|2820.75|2820.75|2820.75|2820.75|2820.75|2820.75|2820.75|2820.75|0
1634552570000|2021-10-18 10:22:50|2820.64|2820.64|2820.64|2820.64|2820.64|2820.64|2820.64|2820.64|0
1634552580000|2021-10-18 10:23:00|2820.7|2820.7|2820.7|2820.7|2820.7|2820.7|2820.7|2820.7|0
1634552590000|2021-10-18 10:23:10|2820.81|2820.81|2820.81|2820.81|2820.81|2820.81|2820.81|2820.81|0
1634552600000|2021-10-18 10:23:20|2820.76|2820.76|2820.76|2820.76|2820.76|2820.76|2820.76|2820.76|0
1634552610000|2021-10-18 10:23:30|2820.83|2820.83|2820.72|2820.72|2821.03|2821.03|2820.72|2820.72|0
1634552630000|2021-10-18 10:23:50|2820.84|2820.84|2820.95|2820.95|2820.95|2820.95|2820.84|2820.84|0
1634552640000|2021-10-18 10:24:00|2820.88|2820.88|2820.88|2820.88|2820.88|2820.88|2820.88|2820.88|0
1634552650000|2021-10-18 10:24:10|2820.82|2820.82|2820.82|2820.82|2820.82|2820.82|2820.82|2820.82|0
1634552690000|2021-10-18 10:24:50|2820.76|2820.76|2820.72|2820.72|2820.8|2820.8|2820.72|2820.72|0
1634552700000|2021-10-18 10:25:00|2820.51|2820.51|2820.51|2820.51|2820.55|2820.55|2820.51|2820.51|0
1634552710000|2021-10-18 10:25:10|2820.57|2820.57|2820.57|2820.57|2820.57|2820.57|2820.57|2820.57|0
1634552730000|2021-10-18 10:25:30|2820.52|2820.52|2820.52|2820.52|2820.52|2820.52|2820.52|2820.52|0
1634552740000|2021-10-18 10:25:40|2820.67|2820.67|2820.67|2820.67|2820.67|2820.67|2820.67|2820.67|0
1634552750000|2021-10-18 10:25:50|2820.74|2820.74|2821.09|2821.09|2821.09|2821.09|2820.74|2820.74|0
1634552760000|2021-10-18 10:26:00|2821.02|2821.02|2821.02|2821.02|2821.02|2821.02|2821.02|2821.02|0
1634552770000|2021-10-18 10:26:10|2821.09|2821.09|2821.02|2821.02|2821.09|2821.09|2821.02|2821.02|0
1634552780000|2021-10-18 10:26:20|2820.91|2820.91|2820.91|2820.91|2820.91|2820.91|2820.91|2820.91|0
1634552790000|2021-10-18 10:26:30|2820.88|2820.88|2820.88|2820.88|2820.88|2820.88|2820.88|2820.88|0
1634552840000|2021-10-18 10:27:20|2820.73|2820.73|2820.77|2820.77|2820.77|2820.77|2820.7|2820.7|0
1634552850000|2021-10-18 10:27:30|2820.84|2820.84|2820.9|2820.9|2820.9|2820.9|2820.84|2820.84|0
1634552860000|2021-10-18 10:27:40|2821.03|2821.03|2821.03|2821.03|2821.03|2821.03|2821.03|2821.03|0
1634552880000|2021-10-18 10:28:00|2820.91|2820.91|2821.03|2821.03|2821.03|2821.03|2820.91|2820.91|0
1634552940000|2021-10-18 10:29:00|2820.74|2820.74|2820.74|2820.74|2820.74|2820.74|2820.74|2820.74|0
1634552950000|2021-10-18 10:29:10|2820.7|2820.7|2820.53|2820.53|2820.7|2820.7|2820.53|2820.53|0
1634552960000|2021-10-18 10:29:20|2820.38|2820.38|2820.38|2820.38|2820.38|2820.38|2820.38|2820.38|0
1634552970000|2021-10-18 10:29:30|2820.24|2820.24|2820.24|2820.24|2820.24|2820.24|2820.24|2820.24|0
1634552980000|2021-10-18 10:29:40|2820.19|2820.19|2820.19|2820.19|2820.19|2820.19|2820.19|2820.19|0
1634552990000|2021-10-18 10:29:50|2820.07|2820.07|2820.07|2820.07|2820.07|2820.07|2820.07|2820.07|0
1634553000000|2021-10-18 10:30:00|2820.14|2820.14|2819.96|2819.96|2820.14|2820.14|2819.96|2819.96|0
1634553010000|2021-10-18 10:30:10|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|0
1634553020000|2021-10-18 10:30:20|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|0
1634553040000|2021-10-18 10:30:40|2819.83|2819.83|2819.83|2819.83|2819.83|2819.83|2819.83|2819.83|0
1634553060000|2021-10-18 10:31:00|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|0
1634553080000|2021-10-18 10:31:20|2819.6|2819.6|2819.51|2819.51|2819.71|2819.71|2819.51|2819.51|0
1634553100000|2021-10-18 10:31:40|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|0
1634553120000|2021-10-18 10:32:00|2819.62|2819.62|2819.56|2819.56|2819.68|2819.68|2819.56|2819.56|0
1634553140000|2021-10-18 10:32:20|2819.51|2819.51|2819.31|2819.31|2819.51|2819.51|2819.31|2819.31|0
1634553150000|2021-10-18 10:32:30|2819.17|2819.17|2819.17|2819.17|2819.17|2819.17|2819.17|2819.17|0
1634553170000|2021-10-18 10:32:50|2819.23|2819.23|2819.23|2819.23|2819.23|2819.23|2819.23|2819.23|0
1634553180000|2021-10-18 10:33:00|2819.38|2819.38|2819.5|2819.5|2819.5|2819.5|2819.38|2819.38|0
1634553220000|2021-10-18 10:33:40|2819.62|2819.62|2819.69|2819.69|2819.69|2819.69|2819.62|2819.62|0
1634553230000|2021-10-18 10:33:50|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|0
1634553240000|2021-10-18 10:34:00|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|0
1634553250000|2021-10-18 10:34:10|2819.85|2819.85|2819.85|2819.85|2819.85|2819.85|2819.85|2819.85|0
1634553260000|2021-10-18 10:34:20|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|0
1634553270000|2021-10-18 10:34:30|2819.84|2819.84|2819.92|2819.92|2819.92|2819.92|2819.84|2819.84|0
1634553280000|2021-10-18 10:34:40|2820.05|2820.05|2820.05|2820.05|2820.05|2820.05|2820.05|2820.05|0
1634553290000|2021-10-18 10:34:50|2820.08|2820.08|2820.19|2820.19|2820.19|2820.19|2820.08|2820.08|0
1634553300000|2021-10-18 10:35:00|2820.22|2820.22|2820.54|2820.54|2820.54|2820.54|2820.22|2820.22|0
1634553340000|2021-10-18 10:35:40|2820.72|2820.72|2820.93|2820.93|2820.93|2820.93|2820.72|2820.72|0
1634553350000|2021-10-18 10:35:50|2820.97|2820.97|2820.97|2820.97|2820.97|2820.97|2820.97|2820.97|0
1634553360000|2021-10-18 10:36:00|2821.03|2821.03|2821.03|2821.03|2821.03|2821.03|2821.03|2821.03|0
1634553370000|2021-10-18 10:36:10|2820.97|2820.97|2821.09|2821.09|2821.09|2821.09|2820.97|2820.97|0
1634553390000|2021-10-18 10:36:30|2821.13|2821.13|2821.09|2821.09|2821.13|2821.13|2821.09|2821.09|0
1634553410000|2021-10-18 10:36:50|2821.24|2821.24|2821.24|2821.24|2821.24|2821.24|2821.24|2821.24|0
1634553420000|2021-10-18 10:37:00|2821.11|2821.11|2821.11|2821.11|2821.11|2821.11|2821.11|2821.11|0
1634553430000|2021-10-18 10:37:10|2821.07|2821.07|2821.07|2821.07|2821.07|2821.07|2821.07|2821.07|0
1634553460000|2021-10-18 10:37:40|2821.14|2821.14|2821.14|2821.14|2821.14|2821.14|2821.14|2821.14|0
1634553470000|2021-10-18 10:37:50|2821.2|2821.2|2821.14|2821.14|2821.2|2821.2|2821.14|2821.14|0
1634553480000|2021-10-18 10:38:00|2821.08|2821.08|2821.02|2821.02|2821.08|2821.08|2821.02|2821.02|0
1634553490000|2021-10-18 10:38:10|2820.94|2820.94|2820.98|2820.98|2820.98|2820.98|2820.94|2820.94|0
1634553500000|2021-10-18 10:38:20|2821.05|2821.05|2821.05|2821.05|2821.05|2821.05|2821.05|2821.05|0
1634553510000|2021-10-18 10:38:30|2821|2821|2820.85|2820.85|2821|2821|2820.85|2820.85|0
1634553520000|2021-10-18 10:38:40|2820.92|2820.92|2820.85|2820.85|2820.92|2820.92|2820.85|2820.85|0
1634553530000|2021-10-18 10:38:50|2820.78|2820.78|2820.78|2820.78|2820.78|2820.78|2820.78|2820.78|0
1634553550000|2021-10-18 10:39:10|2820.8|2820.8|2820.52|2820.52|2820.8|2820.8|2820.52|2820.52|0
1634553560000|2021-10-18 10:39:20|2820.66|2820.66|2820.66|2820.66|2820.66|2820.66|2820.66|2820.66|0
1634553570000|2021-10-18 10:39:30|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|0
1634553600000|2021-10-18 10:40:00|2820.45|2820.45|2820.28|2820.28|2820.45|2820.45|2820.28|2820.28|0
1634553630000|2021-10-18 10:40:30|2820.13|2820.13|2820.39|2820.39|2820.39|2820.39|2820.13|2820.13|0
1634553640000|2021-10-18 10:40:40|2820.53|2820.53|2820.53|2820.53|2820.53|2820.53|2820.53|2820.53|0
1634553650000|2021-10-18 10:40:50|2820.68|2820.68|2820.68|2820.68|2820.68|2820.68|2820.68|2820.68|0
1634553660000|2021-10-18 10:41:00|2820.82|2820.82|2821.08|2821.08|2821.08|2821.08|2820.82|2820.82|0
1634553670000|2021-10-18 10:41:10|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|0
1634553720000|2021-10-18 10:42:00|2821.02|2821.02|2821.02|2821.02|2821.02|2821.02|2821.02|2821.02|0
1634553730000|2021-10-18 10:42:10|2821.14|2821.14|2821.27|2821.27|2821.27|2821.27|2821.14|2821.14|0
1634553740000|2021-10-18 10:42:20|2821.34|2821.34|2821.39|2821.39|2821.39|2821.39|2821.34|2821.34|0
1634553750000|2021-10-18 10:42:30|2821.32|2821.32|2821.45|2821.45|2821.45|2821.45|2821.32|2821.32|0
1634553800000|2021-10-18 10:43:20|2821.38|2821.38|2821.5|2821.5|2821.5|2821.5|2821.38|2821.38|0
1634553810000|2021-10-18 10:43:30|2821.63|2821.63|2821.49|2821.49|2821.63|2821.63|2821.49|2821.49|0
1634553830000|2021-10-18 10:43:50|2821.37|2821.37|2821.43|2821.43|2821.43|2821.43|2821.37|2821.37|0
1634553870000|2021-10-18 10:44:30|2821.57|2821.57|2821.84|2821.84|2821.84|2821.84|2821.57|2821.57|0
1634553880000|2021-10-18 10:44:40|2821.99|2821.99|2822.19|2822.19|2822.19|2822.19|2821.99|2821.99|0
1634553890000|2021-10-18 10:44:50|2822.34|2822.34|2822.34|2822.34|2822.34|2822.34|2822.34|2822.34|0
1634553910000|2021-10-18 10:45:10|2822.46|2822.46|2822.46|2822.46|2822.46|2822.46|2822.46|2822.46|0
1634553930000|2021-10-18 10:45:30|2822.53|2822.53|2822.42|2822.42|2822.53|2822.53|2822.42|2822.42|0
1634553960000|2021-10-18 10:46:00|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|0
1634553970000|2021-10-18 10:46:10|2822.41|2822.41|2822.41|2822.41|2822.41|2822.41|2822.41|2822.41|0
1634553980000|2021-10-18 10:46:20|2822.47|2822.47|2822.47|2822.47|2822.47|2822.47|2822.47|2822.47|0
1634554000000|2021-10-18 10:46:40|2822.41|2822.41|2822.41|2822.41|2822.41|2822.41|2822.41|2822.41|0
1634554010000|2021-10-18 10:46:50|2822.35|2822.35|2822.23|2822.23|2822.35|2822.35|2822.23|2822.23|0
1634554020000|2021-10-18 10:47:00|2822.18|2822.18|2822.07|2822.07|2822.18|2822.18|2822.07|2822.07|0
1634554030000|2021-10-18 10:47:10|2821.92|2821.92|2821.92|2821.92|2821.92|2821.92|2821.92|2821.92|0
1634554040000|2021-10-18 10:47:20|2821.97|2821.97|2823.12|2823.12|2823.12|2823.12|2821.97|2821.97|0
1634554050000|2021-10-18 10:47:30|2823.27|2823.27|2823.27|2823.27|2823.27|2823.27|2823.27|2823.27|0
1634554060000|2021-10-18 10:47:40|2823.41|2823.41|2823.67|2823.67|2823.67|2823.67|2823.41|2823.41|0
1634554070000|2021-10-18 10:47:50|2823.71|2823.71|2823.75|2823.75|2823.75|2823.75|2823.71|2823.71|0
1634554080000|2021-10-18 10:48:00|2823.89|2823.89|2824.03|2824.03|2824.03|2824.03|2823.89|2823.89|0
1634554090000|2021-10-18 10:48:10|2824.1|2824.1|2824.1|2824.1|2824.1|2824.1|2824.1|2824.1|0
1634554100000|2021-10-18 10:48:20|2824.16|2824.16|2824.16|2824.16|2824.16|2824.16|2824.16|2824.16|0
1634554120000|2021-10-18 10:48:40|2824.28|2824.28|2824.28|2824.28|2824.28|2824.28|2824.28|2824.28|0
1634554150000|2021-10-18 10:49:10|2824.43|2824.43|2824.86|2824.86|2824.86|2824.86|2824.43|2824.43|0
1634554160000|2021-10-18 10:49:20|2824.92|2824.92|2824.86|2824.86|2824.92|2824.92|2824.86|2824.86|0
1634554170000|2021-10-18 10:49:30|2824.9|2824.9|2825.45|2825.45|2825.45|2825.45|2824.9|2824.9|0
1634554180000|2021-10-18 10:49:40|2825.55|2825.55|2825.86|2825.86|2825.86|2825.86|2825.55|2825.55|0
1634554190000|2021-10-18 10:49:50|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|0
1634554200000|2021-10-18 10:50:00|2825.97|2825.97|2826.1|2826.1|2826.1|2826.1|2825.97|2825.97|0
1634554220000|2021-10-18 10:50:20|2826.15|2826.15|2826.15|2826.15|2826.15|2826.15|2826.15|2826.15|0
1634554230000|2021-10-18 10:50:30|2826|2826|2826|2826|2826|2826|2826|2826|0
1634554250000|2021-10-18 10:50:50|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|0
1634554260000|2021-10-18 10:51:00|2826.18|2826.18|2826.18|2826.18|2826.18|2826.18|2826.18|2826.18|0
1634554300000|2021-10-18 10:51:40|2826.04|2826.04|2826.26|2826.26|2826.32|2826.32|2826.04|2826.04|0
1634554310000|2021-10-18 10:51:50|2826.19|2826.19|2825.93|2825.93|2826.19|2826.19|2825.93|2825.93|0
1634554320000|2021-10-18 10:52:00|2825.87|2825.87|2825.7|2825.7|2825.87|2825.87|2825.7|2825.7|0
1634554330000|2021-10-18 10:52:10|2825.76|2825.76|2825.76|2825.76|2825.76|2825.76|2825.76|2825.76|0
1634554350000|2021-10-18 10:52:30|2825.64|2825.64|2825.64|2825.64|2825.64|2825.64|2825.64|2825.64|0
1634554360000|2021-10-18 10:52:40|2825.43|2825.43|2825.43|2825.43|2825.43|2825.43|2825.43|2825.43|0
1634554370000|2021-10-18 10:52:50|2825.29|2825.29|2825.4|2825.4|2825.4|2825.4|2825.29|2825.29|0
1634554400000|2021-10-18 10:53:20|2825.27|2825.27|2825.45|2825.45|2825.45|2825.45|2825.27|2825.27|0
1634554410000|2021-10-18 10:53:30|2825.57|2825.57|2825.57|2825.57|2825.57|2825.57|2825.43|2825.43|0
1634554430000|2021-10-18 10:53:50|2825.45|2825.45|2825.13|2825.13|2825.45|2825.45|2825.13|2825.13|0
1634554440000|2021-10-18 10:54:00|2825.16|2825.16|2825.16|2825.16|2825.16|2825.16|2825.16|2825.16|0
1634554450000|2021-10-18 10:54:10|2825.22|2825.22|2825.22|2825.22|2825.22|2825.22|2825.22|2825.22|0
1634554460000|2021-10-18 10:54:20|2825.08|2825.08|2825.08|2825.08|2825.08|2825.08|2825.08|2825.08|0
1634554470000|2021-10-18 10:54:30|2824.94|2824.94|2824.79|2824.79|2824.94|2824.94|2824.79|2824.79|0
1634554480000|2021-10-18 10:54:40|2824.93|2824.93|2824.93|2824.93|2824.93|2824.93|2824.93|2824.93|0
1634554500000|2021-10-18 10:55:00|2825.04|2825.04|2824.92|2824.92|2825.04|2825.04|2824.92|2824.92|0
1634554510000|2021-10-18 10:55:10|2824.8|2824.8|2824.8|2824.8|2824.8|2824.8|2824.8|2824.8|0
1634554520000|2021-10-18 10:55:20|2824.87|2824.87|2824.81|2824.81|2824.87|2824.87|2824.81|2824.81|0
1634554550000|2021-10-18 10:55:50|2824.69|2824.69|2824.69|2824.69|2824.69|2824.69|2824.69|2824.69|0
1634554560000|2021-10-18 10:56:00|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|0
1634554570000|2021-10-18 10:56:10|2824.82|2824.82|2824.93|2824.93|2824.93|2824.93|2824.82|2824.82|0
1634554580000|2021-10-18 10:56:20|2825.06|2825.06|2825.07|2825.07|2825.07|2825.07|2824.87|2824.87|0
1634554630000|2021-10-18 10:57:10|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|0
1634554640000|2021-10-18 10:57:20|2825.28|2825.28|2825.77|2825.77|2825.77|2825.77|2825.28|2825.28|0
1634554660000|2021-10-18 10:57:40|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|0
1634554670000|2021-10-18 10:57:50|2825.94|2825.94|2825.94|2825.94|2825.94|2825.94|2825.94|2825.94|0
1634554730000|2021-10-18 10:58:50|2826.08|2826.08|2826.08|2826.08|2826.08|2826.08|2826.08|2826.08|0
1634554740000|2021-10-18 10:59:00|2826.14|2826.14|2826.14|2826.14|2826.14|2826.14|2826.14|2826.14|0
1634554750000|2021-10-18 10:59:10|2826.09|2826.09|2826.09|2826.09|2826.09|2826.09|2826.09|2826.09|0
1634554760000|2021-10-18 10:59:20|2825.95|2825.95|2825.93|2825.93|2825.95|2825.95|2825.93|2825.93|0
1634554770000|2021-10-18 10:59:30|2826|2826|2826|2826|2826|2826|2826|2826|0
1634554780000|2021-10-18 10:59:40|2825.94|2825.94|2825.88|2825.88|2825.94|2825.94|2825.88|2825.88|0
1634554790000|2021-10-18 10:59:50|2825.74|2825.74|2825.64|2825.64|2825.74|2825.74|2825.64|2825.64|0
1634554800000|2021-10-18 11:00:00|2825.7|2825.7|2825.7|2825.7|2825.7|2825.7|2825.64|2825.64|0
1634554830000|2021-10-18 11:00:30|2825.22|2825.22|2825.22|2825.22|2825.28|2825.28|2825.22|2825.22|0
1634554850000|2021-10-18 11:00:50|2825.09|2825.09|2825.09|2825.09|2825.09|2825.09|2825.09|2825.09|0
1634554860000|2021-10-18 11:01:00|2825.15|2825.15|2825.15|2825.15|2825.15|2825.15|2825.15|2825.15|0
1634554880000|2021-10-18 11:01:20|2825.03|2825.03|2825.03|2825.03|2825.03|2825.03|2825.03|2825.03|0
1634554890000|2021-10-18 11:01:30|2825.16|2825.16|2824.89|2824.89|2825.16|2825.16|2824.89|2824.89|0
1634554920000|2021-10-18 11:02:00|2824.76|2824.76|2824.76|2824.76|2824.76|2824.76|2824.76|2824.76|0
1634554930000|2021-10-18 11:02:10|2824.7|2824.7|2824.94|2824.94|2824.94|2824.94|2824.7|2824.7|0
1634554940000|2021-10-18 11:02:20|2824.8|2824.8|2824.43|2824.43|2824.8|2824.8|2824.43|2824.43|0
1634554950000|2021-10-18 11:02:30|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|0
1634554970000|2021-10-18 11:02:50|2824.53|2824.53|2824.53|2824.53|2824.53|2824.53|2824.53|2824.53|0
1634554980000|2021-10-18 11:03:00|2824.39|2824.39|2824.27|2824.27|2824.39|2824.39|2824.27|2824.27|0
1634555010000|2021-10-18 11:03:30|2824.33|2824.33|2824.21|2824.21|2824.33|2824.33|2824.21|2824.21|0
1634555020000|2021-10-18 11:03:40|2824.28|2824.28|2824.13|2824.13|2824.28|2824.28|2824.13|2824.13|0
1634555040000|2021-10-18 11:04:00|2824.28|2824.28|2824.28|2824.28|2824.28|2824.28|2824.28|2824.28|0
1634555060000|2021-10-18 11:04:20|2824.26|2824.26|2824.11|2824.11|2824.26|2824.26|2824.11|2824.11|0
1634555070000|2021-10-18 11:04:30|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|0
1634555090000|2021-10-18 11:04:50|2823.92|2823.92|2823.96|2823.96|2824.09|2824.09|2823.92|2823.92|0
1634555100000|2021-10-18 11:05:00|2823.9|2823.9|2824.02|2824.02|2824.02|2824.02|2823.9|2823.9|0
1634555110000|2021-10-18 11:05:10|2823.96|2823.96|2823.96|2823.96|2823.96|2823.96|2823.96|2823.96|0
1634555120000|2021-10-18 11:05:20|2823.79|2823.79|2823.48|2823.48|2823.79|2823.79|2823.48|2823.48|0
1634555130000|2021-10-18 11:05:30|2823.85|2823.85|2823.73|2823.73|2823.85|2823.85|2823.73|2823.73|0
1634555140000|2021-10-18 11:05:40|2823.61|2823.61|2823.36|2823.36|2823.61|2823.61|2823.36|2823.36|0
1634555150000|2021-10-18 11:05:50|2823.48|2823.48|2823.48|2823.48|2823.48|2823.48|2823.48|2823.48|0
1634555160000|2021-10-18 11:06:00|2823.61|2823.61|2823.61|2823.61|2823.61|2823.61|2823.61|2823.61|0
1634555170000|2021-10-18 11:06:10|2823.85|2823.85|2823.85|2823.85|2823.85|2823.85|2823.85|2823.85|0
1634555180000|2021-10-18 11:06:20|2823.91|2823.91|2823.91|2823.91|2823.91|2823.91|2823.91|2823.91|0
1634555200000|2021-10-18 11:06:40|2823.97|2823.97|2823.97|2823.97|2823.97|2823.97|2823.97|2823.97|0
1634555210000|2021-10-18 11:06:50|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|0
1634555230000|2021-10-18 11:07:10|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|0
1634555250000|2021-10-18 11:07:30|2823.8|2823.8|2823.67|2823.67|2823.8|2823.8|2823.67|2823.67|0
1634555270000|2021-10-18 11:07:50|2823.92|2823.92|2824.53|2824.53|2824.53|2824.53|2823.92|2823.92|0
1634555280000|2021-10-18 11:08:00|2824.41|2824.41|2824.41|2824.41|2824.41|2824.41|2824.41|2824.41|0
1634555290000|2021-10-18 11:08:10|2824.34|2824.34|2824.27|2824.27|2824.34|2824.34|2824.27|2824.27|0
1634555300000|2021-10-18 11:08:20|2824.24|2824.24|2824.24|2824.24|2824.36|2824.36|2824.24|2824.24|0
1634555320000|2021-10-18 11:08:40|2824.36|2824.36|2824.24|2824.24|2824.36|2824.36|2824.24|2824.24|0
1634555330000|2021-10-18 11:08:50|2824.12|2824.12|2823.68|2823.68|2824.12|2824.12|2823.68|2823.68|0
1634555340000|2021-10-18 11:09:00|2823.53|2823.53|2823.28|2823.28|2823.53|2823.53|2823.28|2823.28|0
1634555350000|2021-10-18 11:09:10|2823.14|2823.14|2822.89|2822.89|2823.14|2823.14|2822.89|2822.89|0
1634555370000|2021-10-18 11:09:30|2822.77|2822.77|2822.77|2822.77|2822.77|2822.77|2822.77|2822.77|0
1634555390000|2021-10-18 11:09:50|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|0
1634555400000|2021-10-18 11:10:00|2823.02|2823.02|2822.82|2822.82|2823.02|2823.02|2822.82|2822.82|0
1634555410000|2021-10-18 11:10:10|2822.99|2822.99|2822.82|2822.82|2822.99|2822.99|2822.82|2822.82|0
1634555420000|2021-10-18 11:10:20|2822.68|2822.68|2822.61|2822.61|2822.68|2822.68|2822.61|2822.61|0
1634555430000|2021-10-18 11:10:30|2822.48|2822.48|2822.42|2822.42|2822.48|2822.48|2822.42|2822.42|0
1634555440000|2021-10-18 11:10:40|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|0
1634555450000|2021-10-18 11:10:50|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|0
1634555460000|2021-10-18 11:11:00|2822.48|2822.48|2822.85|2822.85|2822.85|2822.85|2822.48|2822.48|0
1634555470000|2021-10-18 11:11:10|2822.97|2822.97|2822.84|2822.84|2822.97|2822.97|2822.84|2822.84|0
1634555500000|2021-10-18 11:11:40|2822.73|2822.73|2822.67|2822.67|2822.73|2822.73|2822.67|2822.67|0
1634555510000|2021-10-18 11:11:50|2822.87|2822.87|2822.87|2822.87|2822.87|2822.87|2822.87|2822.87|0
1634555570000|2021-10-18 11:12:50|2822.93|2822.93|2822.79|2822.79|2822.93|2822.93|2822.79|2822.79|0
1634555590000|2021-10-18 11:13:10|2822.72|2822.72|2822.6|2822.6|2822.72|2822.72|2822.6|2822.6|0
1634555610000|2021-10-18 11:13:30|2822.5|2822.5|2822.5|2822.5|2822.5|2822.5|2822.5|2822.5|0
1634555620000|2021-10-18 11:13:40|2822.56|2822.56|2822.49|2822.49|2822.56|2822.56|2822.37|2822.37|0
1634555630000|2021-10-18 11:13:50|2822.79|2822.79|2822.85|2822.85|2822.85|2822.85|2822.79|2822.79|0
1634555640000|2021-10-18 11:14:00|2822.96|2822.96|2822.9|2822.9|2822.96|2822.96|2822.9|2822.9|0
1634555660000|2021-10-18 11:14:20|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|0
1634555680000|2021-10-18 11:14:40|2822.95|2822.95|2822.95|2822.95|2822.95|2822.95|2822.95|2822.95|0
1634555710000|2021-10-18 11:15:10|2822.9|2822.9|2822.64|2822.64|2822.9|2822.9|2822.5|2822.5|0
1634555720000|2021-10-18 11:15:20|2822.54|2822.54|2822.49|2822.49|2822.54|2822.54|2822.49|2822.49|0
1634555730000|2021-10-18 11:15:30|2822.38|2822.38|2822.38|2822.38|2822.38|2822.38|2822.38|2822.38|0
1634555740000|2021-10-18 11:15:40|2822.5|2822.5|2822.5|2822.5|2822.5|2822.5|2822.5|2822.5|0
1634555750000|2021-10-18 11:15:50|2822.61|2822.61|2823.02|2823.02|2823.02|2823.02|2822.61|2822.61|0
1634555770000|2021-10-18 11:16:10|2822.9|2822.9|2822.96|2822.96|2822.96|2822.96|2822.9|2822.9|0
1634555800000|2021-10-18 11:16:40|2823.02|2823.02|2823.02|2823.02|2823.02|2823.02|2823.02|2823.02|0
1634555810000|2021-10-18 11:16:50|2823.07|2823.07|2823.02|2823.02|2823.07|2823.07|2823.02|2823.02|0
1634555830000|2021-10-18 11:17:10|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|0
1634555860000|2021-10-18 11:17:40|2822.92|2822.92|2823.07|2823.07|2823.07|2823.07|2822.92|2822.92|0
1634555890000|2021-10-18 11:18:10|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|0
1634555900000|2021-10-18 11:18:20|2823.15|2823.15|2823.15|2823.15|2823.15|2823.15|2823.15|2823.15|0
1634555910000|2021-10-18 11:18:30|2823.03|2823.03|2823.17|2823.17|2823.17|2823.17|2823.03|2823.03|0
1634555940000|2021-10-18 11:19:00|2823.1|2823.1|2823.1|2823.1|2823.1|2823.1|2823.1|2823.1|0
1634555950000|2021-10-18 11:19:10|2823.15|2823.15|2823.15|2823.15|2823.15|2823.15|2823.15|2823.15|0
1634555990000|2021-10-18 11:19:50|2823.11|2823.11|2823.11|2823.11|2823.11|2823.11|2823.11|2823.11|0
1634556020000|2021-10-18 11:20:20|2823.17|2823.17|2823.11|2823.11|2823.17|2823.17|2823.11|2823.11|0
1634556030000|2021-10-18 11:20:30|2822.97|2822.97|2823.11|2823.11|2823.11|2823.11|2822.97|2822.97|0
1634556060000|2021-10-18 11:21:00|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|0
1634556070000|2021-10-18 11:21:10|2822.92|2822.92|2822.92|2822.92|2822.92|2822.92|2822.92|2822.92|0
1634556080000|2021-10-18 11:21:20|2822.86|2822.86|2822.86|2822.86|2822.86|2822.86|2822.86|2822.86|0
1634556100000|2021-10-18 11:21:40|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|0
1634556110000|2021-10-18 11:21:50|2823.24|2823.24|2823.24|2823.24|2823.24|2823.24|2823.24|2823.24|0
1634556120000|2021-10-18 11:22:00|2823.18|2823.18|2823.07|2823.07|2823.18|2823.18|2823.07|2823.07|0
1634556130000|2021-10-18 11:22:10|2823.18|2823.18|2823.11|2823.11|2823.18|2823.18|2823.11|2823.11|0
1634556140000|2021-10-18 11:22:20|2823.23|2823.23|2823.34|2823.34|2823.34|2823.34|2823.19|2823.19|0
1634556160000|2021-10-18 11:22:40|2823.45|2823.45|2823.45|2823.45|2823.45|2823.45|2823.45|2823.45|0
1634556210000|2021-10-18 11:23:30|2823.48|2823.48|2823.48|2823.48|2823.48|2823.48|2823.48|2823.48|0
1634556220000|2021-10-18 11:23:40|2823.55|2823.55|2823.6|2823.6|2823.6|2823.6|2823.48|2823.48|0
1634556230000|2021-10-18 11:23:50|2823.54|2823.54|2823.54|2823.54|2823.54|2823.54|2823.54|2823.54|0
1634556240000|2021-10-18 11:24:00|2823.66|2823.66|2823.66|2823.66|2823.66|2823.66|2823.66|2823.66|0
1634556250000|2021-10-18 11:24:10|2823.71|2823.71|2823.81|2823.81|2823.81|2823.81|2823.71|2823.71|0
1634556260000|2021-10-18 11:24:20|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|0
1634556330000|2021-10-18 11:25:30|2824.17|2824.17|2824.64|2824.64|2824.64|2824.64|2824.17|2824.17|0
1634556340000|2021-10-18 11:25:40|2824.77|2824.77|2824.89|2824.89|2824.89|2824.89|2824.77|2824.77|0
1634556350000|2021-10-18 11:25:50|2825.02|2825.02|2825.16|2825.16|2825.16|2825.16|2825.02|2825.02|0
1634556360000|2021-10-18 11:26:00|2825.3|2825.3|2825.3|2825.3|2825.3|2825.3|2825.3|2825.3|0
1634556380000|2021-10-18 11:26:20|2825.18|2825.18|2825.18|2825.18|2825.18|2825.18|2825.18|2825.18|0
1634556400000|2021-10-18 11:26:40|2825.29|2825.29|2825.29|2825.29|2825.29|2825.29|2825.29|2825.29|0
1634556430000|2021-10-18 11:27:10|2825.17|2825.17|2825.17|2825.17|2825.17|2825.17|2825.17|2825.17|0
1634556440000|2021-10-18 11:27:20|2825.22|2825.22|2825.16|2825.16|2825.22|2825.22|2825.16|2825.16|0
1634556460000|2021-10-18 11:27:40|2825.09|2825.09|2825.25|2825.25|2825.25|2825.25|2825.09|2825.09|0
1634556470000|2021-10-18 11:27:50|2825.04|2825.04|2825.64|2825.64|2825.64|2825.64|2825.04|2825.04|0
1634556490000|2021-10-18 11:28:10|2825.52|2825.52|2825.52|2825.52|2825.52|2825.52|2825.52|2825.52|0
1634556500000|2021-10-18 11:28:20|2825.39|2825.39|2825.39|2825.39|2825.39|2825.39|2825.39|2825.39|0
1634556530000|2021-10-18 11:28:50|2825.25|2825.25|2825.25|2825.25|2825.25|2825.25|2825.25|2825.25|0
1634556550000|2021-10-18 11:29:10|2825.19|2825.19|2825.31|2825.31|2825.31|2825.31|2825.19|2825.19|0
1634556590000|2021-10-18 11:29:50|2825.41|2825.41|2825.36|2825.36|2825.41|2825.41|2825.36|2825.36|0
1634556600000|2021-10-18 11:30:00|2825.3|2825.3|2825.3|2825.3|2825.3|2825.3|2825.3|2825.3|0
1634556610000|2021-10-18 11:30:10|2825.37|2825.37|2825.37|2825.37|2825.37|2825.37|2825.37|2825.37|0
1634556620000|2021-10-18 11:30:20|2825.31|2825.31|2825.31|2825.31|2825.31|2825.31|2825.31|2825.31|0
1634556630000|2021-10-18 11:30:30|2825.37|2825.37|2825.37|2825.37|2825.37|2825.37|2825.37|2825.37|0
1634556650000|2021-10-18 11:30:50|2825.06|2825.06|2824.93|2824.93|2825.06|2825.06|2824.93|2824.93|0
1634556660000|2021-10-18 11:31:00|2824.82|2824.82|2824.82|2824.82|2824.82|2824.82|2824.82|2824.82|0
1634556670000|2021-10-18 11:31:10|2824.85|2824.85|2824.89|2824.89|2824.89|2824.89|2824.85|2824.85|0
1634556690000|2021-10-18 11:31:30|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|0
1634556700000|2021-10-18 11:31:40|2824.69|2824.69|2824.69|2824.69|2824.69|2824.69|2824.69|2824.69|0
1634556720000|2021-10-18 11:32:00|2824.73|2824.73|2824.67|2824.67|2824.73|2824.73|2824.67|2824.67|0
1634556740000|2021-10-18 11:32:20|2824.53|2824.53|2824.53|2824.53|2824.53|2824.53|2824.53|2824.53|0
1634556770000|2021-10-18 11:32:50|2824.39|2824.39|2824.39|2824.39|2824.39|2824.39|2824.39|2824.39|0
1634556780000|2021-10-18 11:33:00|2824.44|2824.44|2824.39|2824.39|2824.44|2824.44|2824.39|2824.39|0
1634556810000|2021-10-18 11:33:30|2824.5|2824.5|2824.45|2824.45|2824.5|2824.5|2824.45|2824.45|0
1634556820000|2021-10-18 11:33:40|2824.5|2824.5|2824.5|2824.5|2824.5|2824.5|2824.5|2824.5|0
1634556830000|2021-10-18 11:33:50|2824.56|2824.56|2824.68|2824.68|2824.79|2824.79|2824.56|2824.56|0
1634556840000|2021-10-18 11:34:00|2824.62|2824.62|2824.57|2824.57|2824.62|2824.62|2824.57|2824.57|0
1634556870000|2021-10-18 11:34:30|2824.63|2824.63|2824.63|2824.63|2824.63|2824.63|2824.63|2824.63|0
1634556890000|2021-10-18 11:34:50|2824.48|2824.48|2824.34|2824.34|2824.48|2824.48|2824.34|2824.34|0
1634556900000|2021-10-18 11:35:00|2824.4|2824.4|2824.41|2824.41|2824.41|2824.41|2824.34|2824.34|0
1634556910000|2021-10-18 11:35:10|2824.34|2824.34|2824.34|2824.34|2824.34|2824.34|2824.34|2824.34|0
1634556920000|2021-10-18 11:35:20|2824.41|2824.41|2824.61|2824.61|2824.61|2824.61|2824.41|2824.41|0
1634556930000|2021-10-18 11:35:30|2825.05|2825.05|2825.55|2825.55|2825.55|2825.55|2825.05|2825.05|0
1634556940000|2021-10-18 11:35:40|2825.5|2825.5|2825.39|2825.39|2825.5|2825.5|2825.35|2825.35|0
1634556960000|2021-10-18 11:36:00|2825.26|2825.26|2825.24|2825.24|2825.39|2825.39|2825.24|2825.24|0
1634556970000|2021-10-18 11:36:10|2825.31|2825.31|2825.26|2825.26|2825.31|2825.31|2825.26|2825.26|0
1634556990000|2021-10-18 11:36:30|2825.12|2825.12|2825.12|2825.12|2825.12|2825.12|2825.12|2825.12|0
1634557000000|2021-10-18 11:36:40|2824.99|2824.99|2824.87|2824.87|2824.99|2824.99|2824.87|2824.87|0
1634557010000|2021-10-18 11:36:50|2824.99|2824.99|2824.68|2824.68|2824.99|2824.99|2824.68|2824.68|0
1634557020000|2021-10-18 11:37:00|2824.56|2824.56|2824.52|2824.52|2824.56|2824.56|2824.39|2824.39|0
1634557030000|2021-10-18 11:37:10|2824.41|2824.41|2823.72|2823.72|2824.41|2824.41|2823.72|2823.72|0
1634557040000|2021-10-18 11:37:20|2823.77|2823.77|2823.84|2823.84|2823.88|2823.88|2823.67|2823.67|0
1634557050000|2021-10-18 11:37:30|2823.79|2823.79|2823.79|2823.79|2823.79|2823.79|2823.79|2823.79|0
1634557080000|2021-10-18 11:38:00|2823.68|2823.68|2823.68|2823.68|2823.68|2823.68|2823.68|2823.68|0
1634557090000|2021-10-18 11:38:10|2823.8|2823.8|2823.92|2823.92|2823.97|2823.97|2823.8|2823.8|0
1634557100000|2021-10-18 11:38:20|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|0
1634557110000|2021-10-18 11:38:30|2823.97|2823.97|2823.87|2823.87|2823.97|2823.97|2823.87|2823.87|0
1634557120000|2021-10-18 11:38:40|2823.91|2823.91|2823.84|2823.84|2823.91|2823.91|2823.84|2823.84|0
1634557130000|2021-10-18 11:38:50|2823.79|2823.79|2823.62|2823.62|2823.79|2823.79|2823.62|2823.62|0
1634557140000|2021-10-18 11:39:00|2823.56|2823.56|2823.32|2823.32|2823.56|2823.56|2823.32|2823.32|0
1634557150000|2021-10-18 11:39:10|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|0
1634557170000|2021-10-18 11:39:30|2823.25|2823.25|2823.11|2823.11|2823.25|2823.25|2823.11|2823.11|0
1634557180000|2021-10-18 11:39:40|2823.03|2823.03|2822.98|2822.98|2823.09|2823.09|2822.98|2822.98|0
1634557210000|2021-10-18 11:40:10|2823.12|2823.12|2823.12|2823.12|2823.12|2823.12|2823.12|2823.12|0
1634557220000|2021-10-18 11:40:20|2823.26|2823.26|2823.46|2823.46|2823.46|2823.46|2823.23|2823.23|0
1634557260000|2021-10-18 11:41:00|2823.52|2823.52|2823.52|2823.52|2823.52|2823.52|2823.52|2823.52|0
1634557270000|2021-10-18 11:41:10|2823.55|2823.55|2823.55|2823.55|2823.55|2823.55|2823.55|2823.55|0
1634557300000|2021-10-18 11:41:40|2823.6|2823.6|2823.6|2823.6|2823.6|2823.6|2823.6|2823.6|0
1634557310000|2021-10-18 11:41:50|2823.5|2823.5|2823.67|2823.67|2823.67|2823.67|2823.5|2823.5|0
1634557320000|2021-10-18 11:42:00|2823.79|2823.79|2823.77|2823.77|2823.79|2823.79|2823.67|2823.67|0
1634557380000|2021-10-18 11:43:00|2823.9|2823.9|2823.9|2823.9|2823.9|2823.9|2823.9|2823.9|0
1634557390000|2021-10-18 11:43:10|2823.75|2823.75|2823.75|2823.75|2823.75|2823.75|2823.75|2823.75|0
1634557400000|2021-10-18 11:43:20|2823.87|2823.87|2823.87|2823.87|2823.87|2823.87|2823.87|2823.87|0
1634557420000|2021-10-18 11:43:40|2823.91|2823.91|2823.91|2823.91|2823.91|2823.91|2823.91|2823.91|0
1634557440000|2021-10-18 11:44:00|2823.77|2823.77|2823.66|2823.66|2823.77|2823.77|2823.66|2823.66|0
1634557450000|2021-10-18 11:44:10|2823.59|2823.59|2823.59|2823.59|2823.65|2823.65|2823.59|2823.59|0
1634557500000|2021-10-18 11:45:00|2823.65|2823.65|2823.65|2823.65|2823.65|2823.65|2823.65|2823.65|0
1634557510000|2021-10-18 11:45:10|2823.45|2823.45|2823.45|2823.45|2823.45|2823.45|2823.45|2823.45|0
1634557520000|2021-10-18 11:45:20|2823.51|2823.51|2823.51|2823.51|2823.51|2823.51|2823.51|2823.51|0
1634557530000|2021-10-18 11:45:30|2823.63|2823.63|2823.63|2823.63|2823.63|2823.63|2823.63|2823.63|0
1634557540000|2021-10-18 11:45:40|2823.53|2823.53|2823.53|2823.53|2823.53|2823.53|2823.53|2823.53|0
1634557560000|2021-10-18 11:46:00|2823.26|2823.26|2822.89|2822.89|2823.26|2823.26|2822.77|2822.77|0
1634557570000|2021-10-18 11:46:10|2823.14|2823.14|2823.14|2823.14|2823.14|2823.14|2823.14|2823.14|0
1634557580000|2021-10-18 11:46:20|2823.02|2823.02|2822.77|2822.77|2823.02|2823.02|2822.77|2822.77|0
1634557590000|2021-10-18 11:46:30|2822.67|2822.67|2822.38|2822.38|2822.67|2822.67|2822.38|2822.38|0
1634557600000|2021-10-18 11:46:40|2822.12|2822.12|2822.19|2822.19|2822.25|2822.25|2822.12|2822.12|0
1634557620000|2021-10-18 11:47:00|2822.33|2822.33|2822.43|2822.43|2822.43|2822.43|2822.33|2822.33|0
1634557630000|2021-10-18 11:47:10|2822.5|2822.5|2822.5|2822.5|2822.5|2822.5|2822.5|2822.5|0
1634557640000|2021-10-18 11:47:20|2822.6|2822.6|2822.53|2822.53|2822.67|2822.67|2822.46|2822.46|0
1634557650000|2021-10-18 11:47:30|2822.81|2822.81|2822.77|2822.77|2822.81|2822.81|2822.53|2822.53|0
1634557660000|2021-10-18 11:47:40|2822.88|2822.88|2823.18|2823.18|2823.18|2823.18|2822.82|2822.82|0
1634557670000|2021-10-18 11:47:50|2823.41|2823.41|2823.64|2823.64|2823.64|2823.64|2823.39|2823.39|0
1634557680000|2021-10-18 11:48:00|2823.7|2823.7|2823.9|2823.9|2823.9|2823.9|2823.7|2823.7|0
1634557690000|2021-10-18 11:48:10|2823.75|2823.75|2824.34|2824.34|2824.34|2824.34|2823.75|2823.75|0
1634557700000|2021-10-18 11:48:20|2824.27|2824.27|2824.27|2824.27|2824.27|2824.27|2824.27|2824.27|0
1634557730000|2021-10-18 11:48:50|2824.21|2824.21|2824.21|2824.21|2824.21|2824.21|2824.21|2824.21|0
1634557740000|2021-10-18 11:49:00|2824.24|2824.24|2823.96|2823.96|2824.24|2824.24|2823.96|2823.96|0
1634557750000|2021-10-18 11:49:10|2823.98|2823.98|2823.98|2823.98|2823.98|2823.98|2823.98|2823.98|0
1634557760000|2021-10-18 11:49:20|2824.1|2824.1|2824.1|2824.1|2824.1|2824.1|2824.1|2824.1|0
1634557800000|2021-10-18 11:50:00|2824.03|2824.03|2824.07|2824.07|2824.07|2824.07|2824.03|2824.03|0
1634557840000|2021-10-18 11:50:40|2824|2824|2823.87|2823.87|2824|2824|2823.87|2823.87|0
1634557880000|2021-10-18 11:51:20|2824.12|2824.12|2824.3|2824.3|2824.3|2824.3|2824.12|2824.12|0
1634557890000|2021-10-18 11:51:30|2824.41|2824.41|2824.21|2824.21|2824.41|2824.41|2824.21|2824.21|0
1634557900000|2021-10-18 11:51:40|2824.26|2824.26|2824.52|2824.52|2824.52|2824.52|2824.26|2824.26|0
1634557930000|2021-10-18 11:52:10|2824.45|2824.45|2824.45|2824.45|2824.45|2824.45|2824.45|2824.45|0
1634557960000|2021-10-18 11:52:40|2824.4|2824.4|2824.4|2824.4|2824.4|2824.4|2824.4|2824.4|0
1634557970000|2021-10-18 11:52:50|2824.5|2824.5|2824.5|2824.5|2824.5|2824.5|2824.5|2824.5|0
1634557980000|2021-10-18 11:53:00|2824.56|2824.56|2824.27|2824.27|2824.56|2824.56|2824.27|2824.27|0
1634557990000|2021-10-18 11:53:10|2824.21|2824.21|2824.21|2824.21|2824.21|2824.21|2824.21|2824.21|0
1634558000000|2021-10-18 11:53:20|2824.27|2824.27|2824.33|2824.33|2824.33|2824.33|2824.27|2824.27|0
1634558010000|2021-10-18 11:53:30|2824.44|2824.44|2824.44|2824.44|2824.44|2824.44|2824.44|2824.44|0
1634558020000|2021-10-18 11:53:40|2824.47|2824.47|2824.53|2824.53|2824.53|2824.53|2824.47|2824.47|0
1634558030000|2021-10-18 11:53:50|2824.58|2824.58|2824.58|2824.58|2824.58|2824.58|2824.58|2824.58|0
1634558040000|2021-10-18 11:54:00|2824.46|2824.46|2824.46|2824.46|2824.46|2824.46|2824.46|2824.46|0
1634558050000|2021-10-18 11:54:10|2824.63|2824.63|2824.63|2824.63|2824.63|2824.63|2824.63|2824.63|0
1634558060000|2021-10-18 11:54:20|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|0
1634558070000|2021-10-18 11:54:30|2824.64|2824.64|2824.79|2824.79|2824.79|2824.79|2824.64|2824.64|0
1634558080000|2021-10-18 11:54:40|2824.54|2824.54|2824.54|2824.54|2824.54|2824.54|2824.54|2824.54|0
1634558090000|2021-10-18 11:54:50|2824.39|2824.39|2824.28|2824.28|2824.39|2824.39|2824.28|2824.28|0
1634558100000|2021-10-18 11:55:00|2824.21|2824.21|2824.21|2824.21|2824.21|2824.21|2824.21|2824.21|0
1634558110000|2021-10-18 11:55:10|2824.17|2824.17|2824.12|2824.12|2824.17|2824.17|2824.12|2824.12|0
1634558120000|2021-10-18 11:55:20|2824.05|2824.05|2824.05|2824.05|2824.05|2824.05|2824.05|2824.05|0
1634558140000|2021-10-18 11:55:40|2823.99|2823.99|2823.99|2823.99|2823.99|2823.99|2823.99|2823.99|0
1634558160000|2021-10-18 11:56:00|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|0
1634558180000|2021-10-18 11:56:20|2823.78|2823.78|2823.78|2823.78|2823.78|2823.78|2823.78|2823.78|0
1634558190000|2021-10-18 11:56:30|2823.71|2823.71|2823.68|2823.68|2823.71|2823.71|2823.68|2823.68|0
1634558220000|2021-10-18 11:57:00|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|0
1634558230000|2021-10-18 11:57:10|2823.91|2823.91|2824.03|2824.03|2824.03|2824.03|2823.91|2823.91|0
1634558250000|2021-10-18 11:57:30|2824.14|2824.14|2824.16|2824.16|2824.16|2824.16|2824.14|2824.14|0
1634558270000|2021-10-18 11:57:50|2824.3|2824.3|2824.42|2824.42|2824.42|2824.42|2824.3|2824.3|0
1634558280000|2021-10-18 11:58:00|2824.47|2824.47|2824.85|2824.85|2824.85|2824.85|2824.47|2824.47|0
1634558290000|2021-10-18 11:58:10|2824.73|2824.73|2824.62|2824.62|2824.73|2824.73|2824.62|2824.62|0
1634558310000|2021-10-18 11:58:30|2824.59|2824.59|2824.59|2824.59|2824.59|2824.59|2824.59|2824.59|0
1634558340000|2021-10-18 11:59:00|2824.7|2824.7|2824.7|2824.7|2824.7|2824.7|2824.7|2824.7|0
1634558360000|2021-10-18 11:59:20|2824.76|2824.76|2824.76|2824.76|2824.76|2824.76|2824.76|2824.76|0
1634558390000|2021-10-18 11:59:50|2824.7|2824.7|2824.7|2824.7|2824.7|2824.7|2824.7|2824.7|0
1634558400000|2021-10-18 12:00:00|2824.64|2824.64|2824.37|2824.37|2824.64|2824.64|2824.37|2824.37|0
1634558410000|2021-10-18 12:00:10|2824.22|2824.22|2824.22|2824.22|2824.22|2824.22|2824.22|2824.22|0
1634558420000|2021-10-18 12:00:20|2824.16|2824.16|2824.16|2824.16|2824.16|2824.16|2824.16|2824.16|0
1634558430000|2021-10-18 12:00:30|2824.02|2824.02|2823.97|2823.97|2824.02|2824.02|2823.97|2823.97|0
1634558440000|2021-10-18 12:00:40|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|0
1634558450000|2021-10-18 12:00:50|2823.92|2823.92|2823.92|2823.92|2824.06|2824.06|2823.92|2823.92|0
1634558460000|2021-10-18 12:01:00|2824.04|2824.04|2823.98|2823.98|2824.04|2824.04|2823.98|2823.98|0
1634558480000|2021-10-18 12:01:20|2824.08|2824.08|2824.33|2824.33|2824.33|2824.33|2824.08|2824.08|0
1634558490000|2021-10-18 12:01:30|2824.39|2824.39|2824.39|2824.39|2824.39|2824.39|2824.39|2824.39|0
1634558500000|2021-10-18 12:01:40|2824.49|2824.49|2824.49|2824.49|2824.49|2824.49|2824.49|2824.49|0
1634558510000|2021-10-18 12:01:50|2824.39|2824.39|2823.6|2823.6|2824.39|2824.39|2823.6|2823.6|0
1634558520000|2021-10-18 12:02:00|2823.48|2823.48|2823.27|2823.27|2823.55|2823.55|2823.21|2823.21|0
1634558530000|2021-10-18 12:02:10|2823.33|2823.33|2823.43|2823.43|2823.43|2823.43|2823.33|2823.33|0
1634558550000|2021-10-18 12:02:30|2823.58|2823.58|2823.7|2823.7|2823.7|2823.7|2823.58|2823.58|0
1634558560000|2021-10-18 12:02:40|2823.76|2823.76|2823.73|2823.73|2823.84|2823.84|2823.71|2823.71|0
1634558610000|2021-10-18 12:03:30|2823.68|2823.68|2823.68|2823.68|2823.68|2823.68|2823.68|2823.68|0
1634558640000|2021-10-18 12:04:00|2823.88|2823.88|2823.88|2823.88|2823.88|2823.88|2823.88|2823.88|0
1634558650000|2021-10-18 12:04:10|2823.75|2823.75|2823.75|2823.75|2823.75|2823.75|2823.75|2823.75|0
1634558670000|2021-10-18 12:04:30|2823.9|2823.9|2823.9|2823.9|2823.9|2823.9|2823.9|2823.9|0
1634558680000|2021-10-18 12:04:40|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|0
1634558690000|2021-10-18 12:04:50|2824.15|2824.15|2824.16|2824.16|2824.16|2824.16|2824.09|2824.09|0
1634558700000|2021-10-18 12:05:00|2824.22|2824.22|2824.55|2824.55|2824.55|2824.55|2824.22|2824.22|0
1634558710000|2021-10-18 12:05:10|2824.48|2824.48|2824.48|2824.48|2824.48|2824.48|2824.48|2824.48|0
1634558740000|2021-10-18 12:05:40|2824.54|2824.54|2824.54|2824.54|2824.54|2824.54|2824.54|2824.54|0
1634558750000|2021-10-18 12:05:50|2824.5|2824.5|2824.86|2824.86|2824.86|2824.86|2824.5|2824.5|0
1634558760000|2021-10-18 12:06:00|2824.71|2824.71|2824.71|2824.71|2824.71|2824.71|2824.71|2824.71|0
1634558770000|2021-10-18 12:06:10|2824.57|2824.57|2824.57|2824.57|2824.57|2824.57|2824.57|2824.57|0
1634558790000|2021-10-18 12:06:30|2824.51|2824.51|2824.58|2824.58|2824.58|2824.58|2824.51|2824.51|0
1634558800000|2021-10-18 12:06:40|2824.52|2824.52|2824.58|2824.58|2824.58|2824.58|2824.52|2824.52|0
1634558810000|2021-10-18 12:06:50|2824.63|2824.63|2824.42|2824.42|2824.63|2824.63|2824.42|2824.42|0
1634558820000|2021-10-18 12:07:00|2824.28|2824.28|2824.28|2824.28|2824.28|2824.28|2824.28|2824.28|0
1634558840000|2021-10-18 12:07:20|2824.22|2824.22|2824.22|2824.22|2824.22|2824.22|2824.22|2824.22|0
1634558850000|2021-10-18 12:07:30|2824.29|2824.29|2824.18|2824.18|2824.29|2824.29|2824.18|2824.18|0
1634558860000|2021-10-18 12:07:40|2824.06|2824.06|2824.06|2824.06|2824.06|2824.06|2824.06|2824.06|0
1634558870000|2021-10-18 12:07:50|2824.01|2824.01|2824.01|2824.01|2824.01|2824.01|2824.01|2824.01|0
1634558880000|2021-10-18 12:08:00|2824.14|2824.14|2824.14|2824.14|2824.14|2824.14|2824.14|2824.14|0
1634558900000|2021-10-18 12:08:20|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|2823.89|2823.89|0
1634558910000|2021-10-18 12:08:30|2824.16|2824.16|2824.16|2824.16|2824.16|2824.16|2824.16|2824.16|0
1634558930000|2021-10-18 12:08:50|2824.23|2824.23|2824.28|2824.28|2824.28|2824.28|2824.23|2824.23|0
1634558960000|2021-10-18 12:09:20|2824.09|2824.09|2824.04|2824.04|2824.09|2824.09|2824.04|2824.04|0
1634558970000|2021-10-18 12:09:30|2824.1|2824.1|2824.1|2824.1|2824.1|2824.1|2824.1|2824.1|0
1634559010000|2021-10-18 12:10:10|2823.99|2823.99|2823.92|2823.92|2823.99|2823.99|2823.92|2823.92|0
1634559020000|2021-10-18 12:10:20|2823.78|2823.78|2823.78|2823.78|2823.78|2823.78|2823.78|2823.78|0
1634559030000|2021-10-18 12:10:30|2823.71|2823.71|2823.71|2823.71|2823.71|2823.71|2823.71|2823.71|0
1634559040000|2021-10-18 12:10:40|2823.65|2823.65|2823.65|2823.65|2823.65|2823.65|2823.65|2823.65|0
1634559050000|2021-10-18 12:10:50|2823.5|2823.5|2823.5|2823.5|2823.5|2823.5|2823.43|2823.43|0
1634559060000|2021-10-18 12:11:00|2823.54|2823.54|2823.58|2823.58|2823.58|2823.58|2823.54|2823.54|0
1634559090000|2021-10-18 12:11:30|2823.72|2823.72|2823.72|2823.72|2823.72|2823.72|2823.72|2823.72|0
1634559100000|2021-10-18 12:11:40|2823.65|2823.65|2823.53|2823.53|2823.65|2823.65|2823.53|2823.53|0
1634559110000|2021-10-18 12:11:50|2823.6|2823.6|2823.6|2823.6|2823.6|2823.6|2823.6|2823.6|0
1634559130000|2021-10-18 12:12:10|2823.65|2823.65|2823.84|2823.84|2823.84|2823.84|2823.65|2823.65|0
1634559160000|2021-10-18 12:12:40|2823.78|2823.78|2823.9|2823.9|2823.9|2823.9|2823.78|2823.78|0
1634559170000|2021-10-18 12:12:50|2823.85|2823.85|2823.91|2823.91|2823.91|2823.91|2823.85|2823.85|0
1634559190000|2021-10-18 12:13:10|2823.8|2823.8|2823.85|2823.85|2823.85|2823.85|2823.75|2823.75|0
1634559200000|2021-10-18 12:13:20|2824.06|2824.06|2823.84|2823.84|2824.06|2824.06|2823.84|2823.84|0
1634559210000|2021-10-18 12:13:30|2823.89|2823.89|2823.84|2823.84|2823.89|2823.89|2823.84|2823.84|0
1634559220000|2021-10-18 12:13:40|2823.73|2823.73|2823.63|2823.63|2823.73|2823.73|2823.63|2823.63|0
1634559230000|2021-10-18 12:13:50|2823.68|2823.68|2823.68|2823.68|2823.68|2823.68|2823.68|2823.68|0
1634559240000|2021-10-18 12:14:00|2823.74|2823.74|2823.74|2823.74|2823.74|2823.74|2823.74|2823.74|0
1634559250000|2021-10-18 12:14:10|2823.84|2823.84|2823.74|2823.74|2823.84|2823.84|2823.74|2823.74|0
1634559260000|2021-10-18 12:14:20|2823.69|2823.69|2823.69|2823.69|2823.69|2823.69|2823.58|2823.58|0
1634559280000|2021-10-18 12:14:40|2823.58|2823.58|2823.48|2823.48|2823.58|2823.58|2823.48|2823.48|0
1634559290000|2021-10-18 12:14:50|2823.38|2823.38|2823.38|2823.38|2823.38|2823.38|2823.38|2823.38|0
1634559300000|2021-10-18 12:15:00|2823.49|2823.49|2823.81|2823.81|2823.81|2823.81|2823.49|2823.49|0
1634559310000|2021-10-18 12:15:10|2823.6|2823.6|2823.87|2823.87|2823.87|2823.87|2823.6|2823.6|0
1634559320000|2021-10-18 12:15:20|2823.97|2823.97|2823.97|2823.97|2823.97|2823.97|2823.97|2823.97|0
1634559330000|2021-10-18 12:15:30|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|0
1634559340000|2021-10-18 12:15:40|2823.83|2823.83|2823.83|2823.83|2823.83|2823.83|2823.83|2823.83|0
1634559360000|2021-10-18 12:16:00|2823.9|2823.9|2823.9|2823.9|2823.9|2823.9|2823.9|2823.9|0
1634559370000|2021-10-18 12:16:10|2823.79|2823.79|2823.95|2823.95|2823.95|2823.95|2823.79|2823.79|0
1634559390000|2021-10-18 12:16:30|2824.05|2824.05|2823.95|2823.95|2824.05|2824.05|2823.95|2823.95|0
1634559410000|2021-10-18 12:16:50|2823.85|2823.85|2823.85|2823.85|2823.85|2823.85|2823.85|2823.85|0
1634559420000|2021-10-18 12:17:00|2823.74|2823.74|2823.89|2823.89|2823.89|2823.89|2823.74|2823.74|0
1634559430000|2021-10-18 12:17:10|2824|2824|2824.26|2824.26|2824.26|2824.26|2824|2824|0
1634559440000|2021-10-18 12:17:20|2824.39|2824.39|2824.46|2824.46|2824.46|2824.46|2824.39|2824.39|0
1634559450000|2021-10-18 12:17:30|2824.34|2824.34|2824|2824|2824.34|2824.34|2824|2824|0
1634559460000|2021-10-18 12:17:40|2823.89|2823.89|2823.89|2823.89|2823.89|2823.89|2823.89|2823.89|0
1634559470000|2021-10-18 12:17:50|2823.94|2823.94|2823.94|2823.94|2823.94|2823.94|2823.94|2823.94|0
1634559480000|2021-10-18 12:18:00|2823.82|2823.82|2823.92|2823.92|2823.92|2823.92|2823.82|2823.82|0
1634559490000|2021-10-18 12:18:10|2824.03|2824.03|2824.03|2824.03|2824.03|2824.03|2824.03|2824.03|0
1634559510000|2021-10-18 12:18:30|2823.96|2823.96|2823.96|2823.96|2823.96|2823.96|2823.96|2823.96|0
1634559520000|2021-10-18 12:18:40|2823.9|2823.9|2823.9|2823.9|2823.9|2823.9|2823.9|2823.9|0
1634559540000|2021-10-18 12:19:00|2823.96|2823.96|2824.18|2824.18|2824.18|2824.18|2823.96|2823.96|0
1634559550000|2021-10-18 12:19:10|2824.11|2824.11|2824.11|2824.11|2824.11|2824.11|2824.11|2824.11|0
1634559570000|2021-10-18 12:19:30|2824.14|2824.14|2824.14|2824.14|2824.14|2824.14|2824.14|2824.14|0
1634559590000|2021-10-18 12:19:50|2824.03|2824.03|2824.03|2824.03|2824.03|2824.03|2824.03|2824.03|0
1634559600000|2021-10-18 12:20:00|2824.1|2824.1|2824.25|2824.25|2824.3|2824.3|2824.1|2824.1|0
1634559610000|2021-10-18 12:20:10|2824.69|2824.69|2824.69|2824.69|2824.69|2824.69|2824.69|2824.69|0
1634559620000|2021-10-18 12:20:20|2824.98|2824.98|2825.15|2825.15|2825.15|2825.15|2824.98|2824.98|0
1634559640000|2021-10-18 12:20:40|2825.09|2825.09|2825.09|2825.09|2825.09|2825.09|2825.09|2825.09|0
1634559650000|2021-10-18 12:20:50|2825.14|2825.14|2825.38|2825.38|2825.38|2825.38|2825.14|2825.14|0
1634559660000|2021-10-18 12:21:00|2825.44|2825.44|2825.58|2825.58|2825.58|2825.58|2825.44|2825.44|0
1634559670000|2021-10-18 12:21:10|2825.8|2825.8|2826.43|2826.43|2826.43|2826.43|2825.8|2825.8|0
1634559680000|2021-10-18 12:21:20|2826.47|2826.47|2826.47|2826.47|2826.47|2826.47|2826.47|2826.47|0
1634559690000|2021-10-18 12:21:30|2826.52|2826.52|2826.86|2826.86|2826.86|2826.86|2826.48|2826.48|0
1634559700000|2021-10-18 12:21:40|2827.01|2827.01|2826.87|2826.87|2827.01|2827.01|2826.87|2826.87|0
1634559720000|2021-10-18 12:22:00|2827.01|2827.01|2827.06|2827.06|2827.06|2827.06|2827.01|2827.01|0
1634559740000|2021-10-18 12:22:20|2826.92|2826.92|2826.77|2826.77|2826.92|2826.92|2826.77|2826.77|0
1634559750000|2021-10-18 12:22:30|2826.65|2826.65|2826.65|2826.65|2826.65|2826.65|2826.65|2826.65|0
1634559760000|2021-10-18 12:22:40|2826.41|2826.41|2825.88|2825.88|2826.41|2826.41|2825.88|2825.88|0
1634559770000|2021-10-18 12:22:50|2825.78|2825.78|2825.78|2825.78|2825.78|2825.78|2825.78|2825.78|0
1634559780000|2021-10-18 12:23:00|2825.72|2825.72|2825.65|2825.65|2825.72|2825.72|2825.65|2825.65|0
1634559790000|2021-10-18 12:23:10|2825.72|2825.72|2825.43|2825.43|2825.72|2825.72|2825.43|2825.43|0
1634559850000|2021-10-18 12:24:10|2825.28|2825.28|2825.28|2825.28|2825.28|2825.28|2825.28|2825.28|0
1634559860000|2021-10-18 12:24:20|2825.41|2825.41|2825.28|2825.28|2825.41|2825.41|2825.28|2825.28|0
1634559870000|2021-10-18 12:24:30|2825.18|2825.18|2825.18|2825.18|2825.18|2825.18|2825.18|2825.18|0
1634559880000|2021-10-18 12:24:40|2825.03|2825.03|2825.31|2825.31|2825.31|2825.31|2825.03|2825.03|0
1634559900000|2021-10-18 12:25:00|2825.45|2825.45|2825.14|2825.14|2825.45|2825.45|2825.14|2825.14|0
1634559910000|2021-10-18 12:25:10|2825.07|2825.07|2825.14|2825.14|2825.14|2825.14|2825.07|2825.07|0
1634559930000|2021-10-18 12:25:30|2825.08|2825.08|2824.91|2824.91|2825.08|2825.08|2824.91|2824.91|0
1634559950000|2021-10-18 12:25:50|2824.84|2824.84|2824.78|2824.78|2824.84|2824.84|2824.78|2824.78|0
1634559970000|2021-10-18 12:26:10|2824.84|2824.84|2825.19|2825.19|2825.19|2825.19|2824.84|2824.84|0
1634559980000|2021-10-18 12:26:20|2825.25|2825.25|2824.96|2824.96|2825.25|2825.25|2824.81|2824.81|0
1634559990000|2021-10-18 12:26:30|2824.89|2824.89|2824.79|2824.79|2824.89|2824.89|2824.79|2824.79|0
1634560010000|2021-10-18 12:26:50|2824.86|2824.86|2824.92|2824.92|2824.92|2824.92|2824.86|2824.86|0
1634560020000|2021-10-18 12:27:00|2824.78|2824.78|2824.78|2824.78|2824.78|2824.78|2824.78|2824.78|0
1634560030000|2021-10-18 12:27:10|2824.67|2824.67|2824.38|2824.38|2824.67|2824.67|2824.38|2824.38|0
1634560040000|2021-10-18 12:27:20|2824.44|2824.44|2824.46|2824.46|2824.46|2824.46|2824.44|2824.44|0
1634560050000|2021-10-18 12:27:30|2824.57|2824.57|2824.57|2824.57|2824.57|2824.57|2824.57|2824.57|0
1634560070000|2021-10-18 12:27:50|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|0
1634560080000|2021-10-18 12:28:00|2824.53|2824.53|2824.53|2824.53|2824.68|2824.68|2824.53|2824.53|0
1634560090000|2021-10-18 12:28:10|2824.82|2824.82|2824.82|2824.82|2824.82|2824.82|2824.82|2824.82|0
1634560100000|2021-10-18 12:28:20|2824.97|2824.97|2824.97|2824.97|2824.97|2824.97|2824.82|2824.82|0
1634560110000|2021-10-18 12:28:30|2825|2825|2824.9|2824.9|2825|2825|2824.84|2824.84|0
1634560120000|2021-10-18 12:28:40|2824.97|2824.97|2824.85|2824.85|2824.97|2824.97|2824.85|2824.85|0
1634560130000|2021-10-18 12:28:50|2824.73|2824.73|2824.73|2824.73|2824.73|2824.73|2824.73|2824.73|0
1634560140000|2021-10-18 12:29:00|2824.78|2824.78|2824.85|2824.85|2824.85|2824.85|2824.78|2824.78|0
1634560160000|2021-10-18 12:29:20|2825|2825|2825|2825|2825|2825|2825|2825|0
1634560170000|2021-10-18 12:29:30|2825.14|2825.14|2825.26|2825.26|2825.26|2825.26|2825.14|2825.14|0
1634560180000|2021-10-18 12:29:40|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|0
1634560210000|2021-10-18 12:30:10|2825.17|2825.17|2825.14|2825.14|2825.17|2825.17|2825.14|2825.14|0
1634560220000|2021-10-18 12:30:20|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|0
1634560230000|2021-10-18 12:30:30|2825.3|2825.3|2825.31|2825.31|2825.31|2825.31|2825.19|2825.19|0
1634560240000|2021-10-18 12:30:40|2825.38|2825.38|2825.51|2825.51|2825.51|2825.51|2825.38|2825.38|0
1634560250000|2021-10-18 12:30:50|2825.44|2825.44|2825.32|2825.32|2825.5|2825.5|2825.32|2825.32|0
1634560260000|2021-10-18 12:31:00|2825.26|2825.26|2825.41|2825.41|2825.41|2825.41|2825.26|2825.26|0
1634560270000|2021-10-18 12:31:10|2825.47|2825.47|2825.53|2825.53|2825.67|2825.67|2825.47|2825.47|0
1634560280000|2021-10-18 12:31:20|2825.59|2825.59|2825.59|2825.59|2825.59|2825.59|2825.59|2825.59|0
1634560300000|2021-10-18 12:31:40|2825.54|2825.54|2825.54|2825.54|2825.54|2825.54|2825.54|2825.54|0
1634560310000|2021-10-18 12:31:50|2825.44|2825.44|2825.27|2825.27|2825.44|2825.44|2825.15|2825.15|0
1634560320000|2021-10-18 12:32:00|2825.37|2825.37|2825.49|2825.49|2825.49|2825.49|2825.37|2825.37|0
1634560330000|2021-10-18 12:32:10|2825.43|2825.43|2824.57|2824.57|2825.43|2825.43|2824.33|2824.33|0
1634560340000|2021-10-18 12:32:20|2824.82|2824.82|2825.31|2825.31|2825.31|2825.31|2824.82|2824.82|0
1634560350000|2021-10-18 12:32:30|2825.43|2825.43|2825.43|2825.43|2825.43|2825.43|2825.31|2825.31|0
1634560360000|2021-10-18 12:32:40|2825.31|2825.31|2825.43|2825.43|2825.43|2825.43|2825.31|2825.31|0
1634560370000|2021-10-18 12:32:50|2825.49|2825.49|2825.76|2825.76|2825.76|2825.76|2825.49|2825.49|0
1634560380000|2021-10-18 12:33:00|2825.88|2825.88|2825.88|2825.88|2825.88|2825.88|2825.88|2825.88|0
1634560390000|2021-10-18 12:33:10|2825.85|2825.85|2825.97|2825.97|2825.97|2825.97|2825.85|2825.85|0
1634560400000|2021-10-18 12:33:20|2826.03|2826.03|2825.91|2825.91|2826.03|2826.03|2825.85|2825.85|0
1634560410000|2021-10-18 12:33:30|2826.03|2826.03|2826.03|2826.03|2826.03|2826.03|2826.03|2826.03|0
1634560430000|2021-10-18 12:33:50|2826.17|2826.17|2826.43|2826.43|2826.43|2826.43|2826.17|2826.17|0
1634560440000|2021-10-18 12:34:00|2826.58|2826.58|2826.85|2826.85|2826.85|2826.85|2826.58|2826.58|0
1634560450000|2021-10-18 12:34:10|2826.83|2826.83|2826.68|2826.68|2826.83|2826.83|2826.68|2826.68|0
1634560500000|2021-10-18 12:35:00|2826.32|2826.32|2826.32|2826.32|2826.32|2826.32|2826.32|2826.32|0
1634560510000|2021-10-18 12:35:10|2826.25|2826.25|2826.25|2826.25|2826.25|2826.25|2826.25|2826.25|0
1634560530000|2021-10-18 12:35:30|2826.37|2826.37|2826.37|2826.37|2826.37|2826.37|2826.37|2826.37|0
1634560540000|2021-10-18 12:35:40|2826.41|2826.41|2826.41|2826.41|2826.41|2826.41|2826.41|2826.41|0
1634560550000|2021-10-18 12:35:50|2826.54|2826.54|2826.84|2826.84|2826.84|2826.84|2826.54|2826.54|0
1634560560000|2021-10-18 12:36:00|2826.9|2826.9|2826.96|2826.96|2826.96|2826.96|2826.9|2826.9|0
1634560580000|2021-10-18 12:36:20|2827.02|2827.02|2827.02|2827.02|2827.02|2827.02|2827.02|2827.02|0
1634560590000|2021-10-18 12:36:30|2826.96|2826.96|2826.74|2826.74|2826.96|2826.96|2826.74|2826.74|0
1634560600000|2021-10-18 12:36:40|2826.6|2826.6|2826.43|2826.43|2826.6|2826.6|2826.43|2826.43|0
1634560620000|2021-10-18 12:37:00|2826.54|2826.54|2826.54|2826.54|2826.54|2826.54|2826.48|2826.48|0
1634560640000|2021-10-18 12:37:20|2826.5|2826.5|2826.54|2826.54|2826.54|2826.54|2826.5|2826.5|0
1634560660000|2021-10-18 12:37:40|2826.47|2826.47|2826.61|2826.61|2826.61|2826.61|2826.47|2826.47|0
1634560670000|2021-10-18 12:37:50|2826.46|2826.46|2826.31|2826.31|2826.46|2826.46|2826.31|2826.31|0
1634560700000|2021-10-18 12:38:20|2826.36|2826.36|2826.36|2826.36|2826.36|2826.36|2826.36|2826.36|0
1634560720000|2021-10-18 12:38:40|2826.61|2826.61|2826.15|2826.15|2826.61|2826.61|2826.15|2826.15|0
1634560730000|2021-10-18 12:38:50|2826.09|2826.09|2826.27|2826.27|2826.27|2826.27|2826.09|2826.09|0
1634560750000|2021-10-18 12:39:10|2826.33|2826.33|2826.33|2826.33|2826.33|2826.33|2826.33|2826.33|0
1634560760000|2021-10-18 12:39:20|2826.29|2826.29|2826.29|2826.29|2826.29|2826.29|2826.29|2826.29|0
1634560770000|2021-10-18 12:39:30|2826.26|2826.26|2826.32|2826.32|2826.32|2826.32|2826.26|2826.26|0
1634560790000|2021-10-18 12:39:50|2825.91|2825.91|2826.11|2826.11|2826.11|2826.11|2825.91|2825.91|0
1634560800000|2021-10-18 12:40:00|2826.04|2826.04|2825.94|2825.94|2826.04|2826.04|2825.94|2825.94|0
1634560810000|2021-10-18 12:40:10|2825.87|2825.87|2825.87|2825.87|2825.87|2825.87|2825.87|2825.87|0
1634560830000|2021-10-18 12:40:30|2825.8|2825.8|2825.8|2825.8|2825.8|2825.8|2825.8|2825.8|0
1634560850000|2021-10-18 12:40:50|2825.66|2825.66|2825.56|2825.56|2825.66|2825.66|2825.56|2825.56|0
1634560860000|2021-10-18 12:41:00|2825.43|2825.43|2825.17|2825.17|2825.43|2825.43|2825.07|2825.07|0
1634560870000|2021-10-18 12:41:10|2825.29|2825.29|2825.29|2825.29|2825.29|2825.29|2825.29|2825.29|0
1634560880000|2021-10-18 12:41:20|2825.14|2825.14|2824.97|2824.97|2825.14|2825.14|2824.94|2824.94|0
1634560890000|2021-10-18 12:41:30|2824.91|2824.91|2824.91|2824.91|2824.91|2824.91|2824.91|2824.91|0
1634560900000|2021-10-18 12:41:40|2824.98|2824.98|2824.87|2824.87|2824.98|2824.98|2824.87|2824.87|0
1634560910000|2021-10-18 12:41:50|2824.74|2824.74|2824.62|2824.62|2824.74|2824.74|2824.62|2824.62|0
1634560940000|2021-10-18 12:42:20|2824.66|2824.66|2824.66|2824.66|2824.66|2824.66|2824.66|2824.66|0
1634560950000|2021-10-18 12:42:30|2824.59|2824.59|2824.73|2824.73|2824.73|2824.73|2824.59|2824.59|0
1634560960000|2021-10-18 12:42:40|2824.68|2824.68|2824.52|2824.52|2824.68|2824.68|2824.52|2824.52|0
1634560980000|2021-10-18 12:43:00|2824.37|2824.37|2824.19|2824.19|2824.44|2824.44|2824.19|2824.19|0
1634560990000|2021-10-18 12:43:10|2824.26|2824.26|2824.26|2824.26|2824.26|2824.26|2824.26|2824.26|0
1634561000000|2021-10-18 12:43:20|2824.16|2824.16|2824.16|2824.16|2824.16|2824.16|2824.16|2824.16|0
1634561040000|2021-10-18 12:44:00|2824.3|2824.3|2824.24|2824.24|2824.3|2824.3|2824.1|2824.1|0
1634561060000|2021-10-18 12:44:20|2824.31|2824.31|2824.06|2824.06|2824.31|2824.31|2824.06|2824.06|0
1634561070000|2021-10-18 12:44:30|2823.88|2823.88|2823.64|2823.64|2823.88|2823.88|2823.64|2823.64|0
1634561080000|2021-10-18 12:44:40|2823.58|2823.58|2823.46|2823.46|2823.58|2823.58|2823.46|2823.46|0
1634561090000|2021-10-18 12:44:50|2823.4|2823.4|2823.4|2823.4|2823.4|2823.4|2823.4|2823.4|0
1634561100000|2021-10-18 12:45:00|2823.51|2823.51|2823.39|2823.39|2823.51|2823.51|2823.39|2823.39|0
1634561110000|2021-10-18 12:45:10|2823.46|2823.46|2823.27|2823.27|2823.6|2823.6|2823.27|2823.27|0
1634561120000|2021-10-18 12:45:20|2823.34|2823.34|2823.3|2823.3|2823.34|2823.34|2823.23|2823.23|0
1634561130000|2021-10-18 12:45:30|2823.36|2823.36|2823.04|2823.04|2823.36|2823.36|2822.9|2822.9|0
1634561140000|2021-10-18 12:45:40|2822.98|2822.98|2822.88|2822.88|2822.98|2822.98|2822.88|2822.88|0
1634561150000|2021-10-18 12:45:50|2822.73|2822.73|2822.24|2822.24|2822.73|2822.73|2822.18|2822.18|0
1634561160000|2021-10-18 12:46:00|2822.18|2822.18|2822.14|2822.14|2822.18|2822.18|2822.14|2822.14|0
1634561170000|2021-10-18 12:46:10|2821.98|2821.98|2822.1|2822.1|2822.1|2822.1|2821.98|2821.98|0
1634561180000|2021-10-18 12:46:20|2822.06|2822.06|2821.93|2821.93|2822.06|2822.06|2821.93|2821.93|0
1634561190000|2021-10-18 12:46:30|2821.88|2821.88|2821.88|2821.88|2821.88|2821.88|2821.88|2821.88|0
1634561200000|2021-10-18 12:46:40|2821.95|2821.95|2822.09|2822.09|2822.09|2822.09|2821.95|2821.95|0
1634561210000|2021-10-18 12:46:50|2822.24|2822.24|2822.17|2822.17|2822.24|2822.24|2822.17|2822.17|0
1634561220000|2021-10-18 12:47:00|2821.93|2821.93|2821.68|2821.68|2821.93|2821.93|2821.68|2821.68|0
1634561240000|2021-10-18 12:47:20|2821.56|2821.56|2821.5|2821.5|2821.56|2821.56|2821.5|2821.5|0
1634561260000|2021-10-18 12:47:40|2821.62|2821.62|2821.62|2821.62|2821.62|2821.62|2821.62|2821.62|0
1634561280000|2021-10-18 12:48:00|2821.31|2821.31|2821.63|2821.63|2821.63|2821.63|2821.31|2821.31|0
1634561300000|2021-10-18 12:48:20|2821.51|2821.51|2821.36|2821.36|2821.51|2821.51|2821.36|2821.36|0
1634561310000|2021-10-18 12:48:30|2821.24|2821.24|2821.24|2821.24|2821.24|2821.24|2821.24|2821.24|0
1634561320000|2021-10-18 12:48:40|2821.13|2821.13|2821.06|2821.06|2821.13|2821.13|2821.06|2821.06|0
1634561340000|2021-10-18 12:49:00|2821.18|2821.18|2821.04|2821.04|2821.33|2821.33|2821.04|2821.04|0
1634561350000|2021-10-18 12:49:10|2820.99|2820.99|2820.99|2820.99|2820.99|2820.99|2820.99|2820.99|0
1634561390000|2021-10-18 12:49:50|2820.92|2820.92|2820.95|2820.95|2820.95|2820.95|2820.92|2820.92|0
1634561400000|2021-10-18 12:50:00|2820.93|2820.93|2820.86|2820.86|2820.93|2820.93|2820.86|2820.86|0
1634561410000|2021-10-18 12:50:10|2820.75|2820.75|2820.62|2820.62|2820.75|2820.75|2820.62|2820.62|0
1634561420000|2021-10-18 12:50:20|2820.47|2820.47|2820.21|2820.21|2820.47|2820.47|2820.21|2820.21|0
1634561430000|2021-10-18 12:50:30|2820.36|2820.36|2820.25|2820.25|2820.36|2820.36|2820.25|2820.25|0
1634561440000|2021-10-18 12:50:40|2820.2|2820.2|2820.47|2820.47|2820.47|2820.47|2820.2|2820.2|0
1634561460000|2021-10-18 12:51:00|2820.53|2820.53|2820.83|2820.83|2820.83|2820.83|2820.53|2820.53|0
1634561470000|2021-10-18 12:51:10|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|0
1634561480000|2021-10-18 12:51:20|2820.87|2820.87|2820.96|2820.96|2820.96|2820.96|2820.84|2820.84|0
1634561490000|2021-10-18 12:51:30|2821.03|2821.03|2821.03|2821.03|2821.03|2821.03|2821.03|2821.03|0
1634561500000|2021-10-18 12:51:40|2820.96|2820.96|2820.92|2820.92|2820.96|2820.96|2820.92|2820.92|0
1634561520000|2021-10-18 12:52:00|2820.99|2820.99|2821|2821|2821|2821|2820.99|2820.99|0
1634561530000|2021-10-18 12:52:10|2820.95|2820.95|2820.89|2820.89|2820.95|2820.95|2820.83|2820.83|0
1634561540000|2021-10-18 12:52:20|2820.91|2820.91|2820.91|2820.91|2820.91|2820.91|2820.91|2820.91|0
1634561550000|2021-10-18 12:52:30|2821.02|2821.02|2820.76|2820.76|2821.02|2821.02|2820.76|2820.76|0
1634561560000|2021-10-18 12:52:40|2820.65|2820.65|2820.59|2820.59|2820.65|2820.65|2820.59|2820.59|0
1634561570000|2021-10-18 12:52:50|2820.7|2820.7|2820.9|2820.9|2820.9|2820.9|2820.7|2820.7|0
1634561580000|2021-10-18 12:53:00|2820.84|2820.84|2820.66|2820.66|2820.84|2820.84|2820.66|2820.66|0
1634561590000|2021-10-18 12:53:10|2820.53|2820.53|2820.51|2820.51|2820.53|2820.53|2820.47|2820.47|0
1634561600000|2021-10-18 12:53:20|2820.37|2820.37|2820.61|2820.61|2820.61|2820.61|2820.37|2820.37|0
1634561610000|2021-10-18 12:53:30|2820.37|2820.37|2820.47|2820.47|2820.47|2820.47|2820.37|2820.37|0
1634561620000|2021-10-18 12:53:40|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|0
1634561640000|2021-10-18 12:54:00|2820.74|2820.74|2820.74|2820.74|2820.74|2820.74|2820.74|2820.74|0
1634561650000|2021-10-18 12:54:10|2820.78|2820.78|2820.85|2820.85|2820.85|2820.85|2820.78|2820.78|0
1634561670000|2021-10-18 12:54:30|2820.97|2820.97|2820.9|2820.9|2820.97|2820.97|2820.9|2820.9|0
1634561680000|2021-10-18 12:54:40|2820.84|2820.84|2820.84|2820.84|2820.84|2820.84|2820.84|2820.84|0
1634561690000|2021-10-18 12:54:50|2820.8|2820.8|2820.8|2820.8|2820.8|2820.8|2820.8|2820.8|0
1634561700000|2021-10-18 12:55:00|2820.66|2820.66|2820.51|2820.51|2820.66|2820.66|2820.45|2820.45|0
1634561710000|2021-10-18 12:55:10|2820.66|2820.66|2820.53|2820.53|2820.66|2820.66|2820.53|2820.53|0
1634561720000|2021-10-18 12:55:20|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|0
1634561730000|2021-10-18 12:55:30|2820.27|2820.27|2820.21|2820.21|2820.27|2820.27|2820.16|2820.16|0
1634561740000|2021-10-18 12:55:40|2820.38|2820.38|2820.64|2820.64|2820.64|2820.64|2820.38|2820.38|0
1634561750000|2021-10-18 12:55:50|2820.58|2820.58|2820.62|2820.62|2820.62|2820.62|2820.58|2820.58|0
1634561760000|2021-10-18 12:56:00|2820.5|2820.5|2820.45|2820.45|2820.5|2820.5|2820.26|2820.26|0
1634561770000|2021-10-18 12:56:10|2820.34|2820.34|2820.11|2820.11|2820.34|2820.34|2820.11|2820.11|0
1634561780000|2021-10-18 12:56:20|2820.39|2820.39|2820.39|2820.39|2820.39|2820.39|2820.39|2820.39|0
1634561790000|2021-10-18 12:56:30|2820.5|2820.5|2820.43|2820.43|2820.5|2820.5|2820.43|2820.43|0
1634561800000|2021-10-18 12:56:40|2820.55|2820.55|2820.37|2820.37|2820.55|2820.55|2820.37|2820.37|0
1634561810000|2021-10-18 12:56:50|2820.49|2820.49|2820.49|2820.49|2820.49|2820.49|2820.49|2820.49|0
1634561820000|2021-10-18 12:57:00|2820.37|2820.37|2820.37|2820.37|2820.37|2820.37|2820.37|2820.37|0
1634561830000|2021-10-18 12:57:10|2820.43|2820.43|2820.43|2820.43|2820.43|2820.43|2820.43|2820.43|0
1634561850000|2021-10-18 12:57:30|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|0
1634561860000|2021-10-18 12:57:40|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|0
1634561870000|2021-10-18 12:57:50|2820.27|2820.27|2820.12|2820.12|2820.27|2820.27|2820.12|2820.12|0
1634561880000|2021-10-18 12:58:00|2820.24|2820.24|2820.36|2820.36|2820.36|2820.36|2820.24|2820.24|0
1634561900000|2021-10-18 12:58:20|2820.43|2820.43|2820.31|2820.31|2820.43|2820.43|2820.28|2820.28|0
1634561910000|2021-10-18 12:58:30|2820.44|2820.44|2820.42|2820.42|2820.59|2820.59|2820.42|2820.42|0
1634561950000|2021-10-18 12:59:10|2820.48|2820.48|2820.48|2820.48|2820.48|2820.48|2820.48|2820.48|0
1634561990000|2021-10-18 12:59:50|2820.55|2820.55|2820.55|2820.55|2820.55|2820.55|2820.55|2820.55|0
1634562000000|2021-10-18 13:00:00|2820.43|2820.43|2820.31|2820.31|2820.43|2820.43|2820.31|2820.31|0
1634562010000|2021-10-18 13:00:10|2820.34|2820.34|2820.38|2820.38|2820.38|2820.38|2820.34|2820.34|0
1634562020000|2021-10-18 13:00:20|2820.34|2820.34|2820.34|2820.34|2820.34|2820.34|2820.34|2820.34|0
1634562030000|2021-10-18 13:00:30|2820.28|2820.28|2820.15|2820.15|2820.28|2820.28|2820.15|2820.15|0
1634562040000|2021-10-18 13:00:40|2820.2|2820.2|2819.97|2819.97|2820.2|2820.2|2819.97|2819.97|0
1634562050000|2021-10-18 13:00:50|2820.27|2820.27|2820.43|2820.43|2820.43|2820.43|2820.27|2820.27|0
1634562070000|2021-10-18 13:01:10|2820.48|2820.48|2821.44|2821.44|2821.44|2821.44|2820.48|2820.48|0
1634562080000|2021-10-18 13:01:20|2821.45|2821.45|2821.4|2821.4|2821.45|2821.45|2821.4|2821.4|0
1634562090000|2021-10-18 13:01:30|2821.54|2821.54|2821.54|2821.54|2821.54|2821.54|2821.54|2821.54|0
1634562110000|2021-10-18 13:01:50|2821.47|2821.47|2821.41|2821.41|2821.54|2821.54|2821.41|2821.41|0
1634562160000|2021-10-18 13:02:40|2821.48|2821.48|2821.48|2821.48|2821.48|2821.48|2821.48|2821.48|0
1634562170000|2021-10-18 13:02:50|2821.41|2821.41|2821.41|2821.41|2821.41|2821.41|2821.41|2821.41|0
1634562180000|2021-10-18 13:03:00|2821.52|2821.52|2821.76|2821.76|2821.93|2821.93|2821.52|2821.52|0
1634562190000|2021-10-18 13:03:10|2821.91|2821.91|2821.86|2821.86|2821.98|2821.98|2821.86|2821.86|0
1634562210000|2021-10-18 13:03:30|2821.92|2821.92|2821.92|2821.92|2821.92|2821.92|2821.92|2821.92|0
1634562220000|2021-10-18 13:03:40|2821.89|2821.89|2821.87|2821.87|2821.92|2821.92|2821.87|2821.87|0
1634562230000|2021-10-18 13:03:50|2821.99|2821.99|2821.99|2821.99|2821.99|2821.99|2821.99|2821.99|0
1634562250000|2021-10-18 13:04:10|2821.92|2821.92|2822.16|2822.16|2822.16|2822.16|2821.92|2821.92|0
1634562260000|2021-10-18 13:04:20|2822.1|2822.1|2821.94|2821.94|2822.1|2822.1|2821.91|2821.91|0
1634562270000|2021-10-18 13:04:30|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|0
1634562280000|2021-10-18 13:04:40|2821.86|2821.86|2821.84|2821.84|2821.97|2821.97|2821.84|2821.84|0
1634562290000|2021-10-18 13:04:50|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|0
1634562300000|2021-10-18 13:05:00|2822.01|2822.01|2822.01|2822.01|2822.01|2822.01|2822.01|2822.01|0
1634562310000|2021-10-18 13:05:10|2821.96|2821.96|2822.11|2822.11|2822.11|2822.11|2821.96|2821.96|0
1634562330000|2021-10-18 13:05:30|2822.05|2822.05|2822.17|2822.17|2822.17|2822.17|2822.05|2822.05|0
1634562340000|2021-10-18 13:05:40|2822.3|2822.3|2822.3|2822.3|2822.3|2822.3|2822.3|2822.3|0
1634562380000|2021-10-18 13:06:20|2822.4|2822.4|2822.4|2822.4|2822.4|2822.4|2822.4|2822.4|0
1634562390000|2021-10-18 13:06:30|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|0
1634562420000|2021-10-18 13:07:00|2822.47|2822.47|2822.42|2822.42|2822.47|2822.47|2822.36|2822.36|0
1634562430000|2021-10-18 13:07:10|2822.36|2822.36|2822.22|2822.22|2822.36|2822.36|2822.22|2822.22|0
1634562460000|2021-10-18 13:07:40|2822.24|2822.24|2822.3|2822.3|2822.3|2822.3|2822.24|2822.24|0
1634562500000|2021-10-18 13:08:20|2822.18|2822.18|2822.18|2822.18|2822.18|2822.18|2822.18|2822.18|0
1634562510000|2021-10-18 13:08:30|2822.06|2822.06|2822|2822|2822.06|2822.06|2822|2822|0
1634562530000|2021-10-18 13:08:50|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|0
1634562550000|2021-10-18 13:09:10|2822.35|2822.35|2822.35|2822.35|2822.35|2822.35|2822.35|2822.35|0
1634562560000|2021-10-18 13:09:20|2822.41|2822.41|2822.41|2822.41|2822.41|2822.41|2822.41|2822.41|0
1634562570000|2021-10-18 13:09:30|2822.52|2822.52|2822.49|2822.49|2822.52|2822.52|2822.47|2822.47|0
1634562590000|2021-10-18 13:09:50|2822.56|2822.56|2822.56|2822.56|2822.56|2822.56|2822.56|2822.56|0
1634562610000|2021-10-18 13:10:10|2822.5|2822.5|2822.5|2822.5|2822.5|2822.5|2822.5|2822.5|0
1634562630000|2021-10-18 13:10:30|2822.56|2822.56|2822.62|2822.62|2822.62|2822.62|2822.56|2822.56|0
1634562640000|2021-10-18 13:10:40|2822.57|2822.57|2822|2822|2822.57|2822.57|2822|2822|0
1634562650000|2021-10-18 13:10:50|2822.04|2822.04|2822.04|2822.04|2822.04|2822.04|2822.04|2822.04|0
1634562670000|2021-10-18 13:11:10|2822.14|2822.14|2822.21|2822.21|2822.21|2822.21|2822.14|2822.14|0
1634562680000|2021-10-18 13:11:20|2822.19|2822.19|2822.19|2822.19|2822.33|2822.33|2822.19|2822.19|0
1634562730000|2021-10-18 13:12:10|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|0
1634562750000|2021-10-18 13:12:30|2822.32|2822.32|2822.32|2822.32|2822.32|2822.32|2822.32|2822.32|0
1634562810000|2021-10-18 13:13:30|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|0
1634562820000|2021-10-18 13:13:40|2822.24|2822.24|2822.24|2822.24|2822.24|2822.24|2822.24|2822.24|0
1634562830000|2021-10-18 13:13:50|2822.3|2822.3|2822.36|2822.36|2822.36|2822.36|2822.3|2822.3|0
1634562840000|2021-10-18 13:14:00|2822.42|2822.42|2822.42|2822.42|2822.42|2822.42|2822.42|2822.42|0
1634562860000|2021-10-18 13:14:20|2822.31|2822.31|2822.31|2822.31|2822.31|2822.31|2822.31|2822.31|0
1634562880000|2021-10-18 13:14:40|2822.18|2822.18|2822.18|2822.18|2822.18|2822.18|2822.18|2822.18|0
1634562890000|2021-10-18 13:14:50|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|0
1634562900000|2021-10-18 13:15:00|2822.19|2822.19|2822.13|2822.13|2822.19|2822.19|2822.13|2822.13|0
1634562910000|2021-10-18 13:15:10|2822.08|2822.08|2822.13|2822.13|2822.13|2822.13|2822.08|2822.08|0
1634562920000|2021-10-18 13:15:20|2822.08|2822.08|2821.96|2821.96|2822.08|2822.08|2821.84|2821.84|0
1634562930000|2021-10-18 13:15:30|2822.08|2822.08|2822.08|2822.08|2822.08|2822.08|2822.08|2822.08|0
1634562940000|2021-10-18 13:15:40|2822.14|2822.14|2822.14|2822.14|2822.14|2822.14|2822.14|2822.14|0
1634562950000|2021-10-18 13:15:50|2822.02|2822.02|2822.02|2822.02|2822.02|2822.02|2822.02|2822.02|0
1634562960000|2021-10-18 13:16:00|2822.14|2822.14|2822.17|2822.17|2822.17|2822.17|2822.14|2822.14|0
1634562980000|2021-10-18 13:16:20|2822.11|2822.11|2821.98|2821.98|2822.11|2822.11|2821.98|2821.98|0
1634562990000|2021-10-18 13:16:30|2822.11|2822.11|2822.11|2822.11|2822.11|2822.11|2822.11|2822.11|0
1634563010000|2021-10-18 13:16:50|2822.17|2822.17|2822.24|2822.24|2822.3|2822.3|2822.17|2822.17|0
1634563020000|2021-10-18 13:17:00|2822.18|2822.18|2822.46|2822.46|2822.46|2822.46|2822.18|2822.18|0
1634563030000|2021-10-18 13:17:10|2822.35|2822.35|2822.47|2822.47|2822.58|2822.58|2822.35|2822.35|0
1634563040000|2021-10-18 13:17:20|2822.68|2822.68|2822.68|2822.68|2822.68|2822.68|2822.68|2822.68|0
1634563050000|2021-10-18 13:17:30|2823.05|2823.05|2822.88|2822.88|2823.05|2823.05|2822.88|2822.88|0
1634563070000|2021-10-18 13:17:50|2822.76|2822.76|2822.76|2822.76|2822.76|2822.76|2822.76|2822.76|0
1634563080000|2021-10-18 13:18:00|2822.62|2822.62|2822.62|2822.62|2822.62|2822.62|2822.62|2822.62|0
1634563090000|2021-10-18 13:18:10|2822.56|2822.56|2822.56|2822.56|2822.56|2822.56|2822.56|2822.56|0
1634563100000|2021-10-18 13:18:20|2822.5|2822.5|2822.47|2822.47|2822.57|2822.57|2822.47|2822.47|0
1634563110000|2021-10-18 13:18:30|2822.59|2822.59|2822.34|2822.34|2822.59|2822.59|2822.34|2822.34|0
1634563140000|2021-10-18 13:19:00|2822.47|2822.47|2822.48|2822.48|2822.48|2822.48|2822.47|2822.47|0
1634563150000|2021-10-18 13:19:10|2822.61|2822.61|2822.61|2822.61|2822.61|2822.61|2822.61|2822.61|0
1634563160000|2021-10-18 13:19:20|2822.62|2822.62|2822.38|2822.38|2822.62|2822.62|2822.38|2822.38|0
1634563180000|2021-10-18 13:19:40|2822.26|2822.26|2822.26|2822.26|2822.26|2822.26|2822.26|2822.26|0
1634563200000|2021-10-18 13:20:00|2822.32|2822.32|2822.3|2822.3|2822.32|2822.32|2822.3|2822.3|0
1634563210000|2021-10-18 13:20:10|2822.44|2822.44|2822.65|2822.65|2822.65|2822.65|2822.44|2822.44|0
1634563220000|2021-10-18 13:20:20|2822.71|2822.71|2822.65|2822.65|2822.71|2822.71|2822.65|2822.65|0
1634563230000|2021-10-18 13:20:30|2822.53|2822.53|2822.53|2822.53|2822.53|2822.53|2822.53|2822.53|0
1634563240000|2021-10-18 13:20:40|2822.47|2822.47|2822.1|2822.1|2822.47|2822.47|2822.06|2822.06|0
1634563290000|2021-10-18 13:21:30|2821.96|2821.96|2821.96|2821.96|2821.96|2821.96|2821.96|2821.96|0
1634563310000|2021-10-18 13:21:50|2822.1|2822.1|2821.87|2821.87|2822.1|2822.1|2821.87|2821.87|0
1634563320000|2021-10-18 13:22:00|2821.81|2821.81|2821.8|2821.8|2821.81|2821.81|2821.8|2821.8|0
1634563330000|2021-10-18 13:22:10|2821.73|2821.73|2821.73|2821.73|2821.73|2821.73|2821.73|2821.73|0
1634563340000|2021-10-18 13:22:20|2821.8|2821.8|2821.8|2821.8|2821.8|2821.8|2821.8|2821.8|0
1634563350000|2021-10-18 13:22:30|2821.77|2821.77|2821.5|2821.5|2821.77|2821.77|2821.5|2821.5|0
1634563360000|2021-10-18 13:22:40|2821.38|2821.38|2820.94|2820.94|2821.38|2821.38|2820.91|2820.91|0
1634563370000|2021-10-18 13:22:50|2820.7|2820.7|2820.76|2820.76|2820.76|2820.76|2820.58|2820.58|0
1634563380000|2021-10-18 13:23:00|2821|2821|2821.18|2821.18|2821.18|2821.18|2820.88|2820.88|0
1634563390000|2021-10-18 13:23:10|2821.11|2821.11|2820.94|2820.94|2821.18|2821.18|2820.94|2820.94|0
1634563400000|2021-10-18 13:23:20|2820.88|2820.88|2820.88|2820.88|2820.88|2820.88|2820.88|2820.88|0
1634563410000|2021-10-18 13:23:30|2820.93|2820.93|2820.93|2820.93|2820.93|2820.93|2820.93|2820.93|0
1634563420000|2021-10-18 13:23:40|2820.92|2820.92|2820.95|2820.95|2820.95|2820.95|2820.92|2820.92|0
1634563430000|2021-10-18 13:23:50|2820.97|2820.97|2820.97|2820.97|2820.97|2820.97|2820.97|2820.97|0
1634563450000|2021-10-18 13:24:10|2821.08|2821.08|2821.27|2821.27|2821.27|2821.27|2821.03|2821.03|0
1634563460000|2021-10-18 13:24:20|2821.25|2821.25|2821.25|2821.25|2821.25|2821.25|2821.25|2821.25|0
1634563470000|2021-10-18 13:24:30|2821.13|2821.13|2821.01|2821.01|2821.13|2821.13|2821.01|2821.01|0
1634563480000|2021-10-18 13:24:40|2821.07|2821.07|2821.45|2821.45|2821.45|2821.45|2821.01|2821.01|0
1634563490000|2021-10-18 13:24:50|2821.3|2821.3|2821.24|2821.24|2821.3|2821.3|2821.24|2821.24|0
1634563500000|2021-10-18 13:25:00|2821.22|2821.22|2821.24|2821.24|2821.24|2821.24|2821.22|2821.22|0
1634563520000|2021-10-18 13:25:20|2821.23|2821.23|2821.17|2821.17|2821.23|2821.23|2821.17|2821.17|0
1634563540000|2021-10-18 13:25:40|2821.24|2821.24|2821.24|2821.24|2821.24|2821.24|2821.24|2821.24|0
1634563550000|2021-10-18 13:25:50|2821.3|2821.3|2821.3|2821.3|2821.4|2821.4|2821.3|2821.3|0
1634563560000|2021-10-18 13:26:00|2821.24|2821.24|2821.24|2821.24|2821.24|2821.24|2821.24|2821.24|0
1634563570000|2021-10-18 13:26:10|2821.35|2821.35|2821.22|2821.22|2821.35|2821.35|2821.22|2821.22|0
1634563580000|2021-10-18 13:26:20|2821.37|2821.37|2821.37|2821.37|2821.37|2821.37|2821.37|2821.37|0
1634563590000|2021-10-18 13:26:30|2821.44|2821.44|2821.33|2821.33|2821.44|2821.44|2821.33|2821.33|0
1634563600000|2021-10-18 13:26:40|2821.46|2821.46|2821.46|2821.46|2821.46|2821.46|2821.46|2821.46|0
1634563610000|2021-10-18 13:26:50|2821.51|2821.51|2821.68|2821.68|2821.78|2821.78|2821.51|2821.51|0
1634563620000|2021-10-18 13:27:00|2821.63|2821.63|2821.25|2821.25|2821.63|2821.63|2821.25|2821.25|0
1634563630000|2021-10-18 13:27:10|2821.19|2821.19|2821.19|2821.19|2821.19|2821.19|2821.19|2821.19|0
1634563640000|2021-10-18 13:27:20|2821.17|2821.17|2821.23|2821.23|2821.23|2821.23|2821.17|2821.17|0
1634563650000|2021-10-18 13:27:30|2821.08|2821.08|2821.08|2821.08|2821.08|2821.08|2821.08|2821.08|0
1634563670000|2021-10-18 13:27:50|2820.98|2820.98|2820.88|2820.88|2820.98|2820.98|2820.88|2820.88|0
1634563680000|2021-10-18 13:28:00|2820.99|2820.99|2821.16|2821.16|2821.16|2821.16|2820.99|2820.99|0
1634563690000|2021-10-18 13:28:10|2821.04|2821.04|2820.8|2820.8|2821.04|2821.04|2820.8|2820.8|0
1634563700000|2021-10-18 13:28:20|2820.87|2820.87|2821.29|2821.29|2821.35|2821.35|2820.87|2820.87|0
1634563710000|2021-10-18 13:28:30|2821.35|2821.35|2821.57|2821.57|2821.68|2821.68|2821.35|2821.35|0
1634563720000|2021-10-18 13:28:40|2821.4|2821.4|2821.29|2821.29|2821.4|2821.4|2821.29|2821.29|0
1634563730000|2021-10-18 13:28:50|2821.15|2821.15|2821.09|2821.09|2821.15|2821.15|2821.09|2821.09|0
1634563740000|2021-10-18 13:29:00|2821.26|2821.26|2821.01|2821.01|2821.26|2821.26|2821.01|2821.01|0
1634563750000|2021-10-18 13:29:10|2820.89|2820.89|2820.74|2820.74|2820.89|2820.89|2820.74|2820.74|0
1634563760000|2021-10-18 13:29:20|2820.79|2820.79|2820.85|2820.85|2820.85|2820.85|2820.79|2820.79|0
1634563770000|2021-10-18 13:29:30|2820.99|2820.99|2820.85|2820.85|2820.99|2820.99|2820.85|2820.85|0
1634563780000|2021-10-18 13:29:40|2820.97|2820.97|2820.97|2820.97|2820.97|2820.97|2820.97|2820.97|0
1634563790000|2021-10-18 13:29:50|2820.99|2820.99|2821.06|2821.06|2821.06|2821.06|2820.99|2820.99|0
1634563800000|2021-10-18 13:30:00|2821.11|2821.11|2821.58|2821.58|2821.75|2821.75|2821.11|2821.11|0
1634563810000|2021-10-18 13:30:10|2821.7|2821.7|2821.8|2821.8|2821.8|2821.8|2821.7|2821.7|0
1634563820000|2021-10-18 13:30:20|2821.67|2821.67|2821.57|2821.57|2821.67|2821.67|2821.57|2821.57|0
1634563830000|2021-10-18 13:30:30|2821.45|2821.45|2821.04|2821.04|2821.45|2821.45|2821.04|2821.04|0
1634563840000|2021-10-18 13:30:40|2821.02|2821.02|2821.02|2821.02|2821.02|2821.02|2821.02|2821.02|0
1634563850000|2021-10-18 13:30:50|2820.9|2820.9|2820.9|2820.9|2820.9|2820.9|2820.9|2820.9|0
1634563860000|2021-10-18 13:31:00|2820.95|2820.95|2821.45|2821.45|2821.45|2821.45|2820.95|2820.95|0
1634563880000|2021-10-18 13:31:20|2821.52|2821.52|2821.9|2821.9|2822.04|2822.04|2821.52|2821.52|0
1634563890000|2021-10-18 13:31:30|2821.84|2821.84|2821.84|2821.84|2821.84|2821.84|2821.84|2821.84|0
1634563900000|2021-10-18 13:31:40|2821.98|2821.98|2821.91|2821.91|2821.98|2821.98|2821.91|2821.91|0
1634563910000|2021-10-18 13:31:50|2821.62|2821.62|2821.56|2821.56|2821.62|2821.62|2821.56|2821.56|0
1634563920000|2021-10-18 13:32:00|2821.71|2821.71|2821.71|2821.71|2821.71|2821.71|2821.71|2821.71|0
1634563950000|2021-10-18 13:32:30|2821.65|2821.65|2822.73|2822.73|2822.87|2822.87|2821.52|2821.52|0
1634563960000|2021-10-18 13:32:40|2822.76|2822.76|2822.97|2822.97|2822.97|2822.97|2822.76|2822.76|0
1634563970000|2021-10-18 13:32:50|2823.27|2823.27|2823.24|2823.24|2823.27|2823.27|2823.17|2823.17|0
1634563980000|2021-10-18 13:33:00|2823.3|2823.3|2823.17|2823.17|2823.3|2823.3|2823.17|2823.17|0
1634563990000|2021-10-18 13:33:10|2823.22|2823.22|2823.21|2823.21|2823.28|2823.28|2823.21|2823.21|0
1634564010000|2021-10-18 13:33:30|2823.28|2823.28|2823.34|2823.34|2823.34|2823.34|2823.28|2823.28|0
1634564020000|2021-10-18 13:33:40|2823.47|2823.47|2823.79|2823.79|2823.79|2823.79|2823.47|2823.47|0
1634564030000|2021-10-18 13:33:50|2823.67|2823.67|2823.67|2823.67|2823.67|2823.67|2823.67|2823.67|0
1634564040000|2021-10-18 13:34:00|2823.74|2823.74|2823.6|2823.6|2823.74|2823.74|2823.6|2823.6|0
1634564050000|2021-10-18 13:34:10|2823.48|2823.48|2823.35|2823.35|2823.48|2823.48|2823.35|2823.35|0
1634564060000|2021-10-18 13:34:20|2823.38|2823.38|2823.16|2823.16|2823.38|2823.38|2823.02|2823.02|0
1634564070000|2021-10-18 13:34:30|2823.04|2823.04|2823.17|2823.17|2823.17|2823.17|2823.04|2823.04|0
1634564080000|2021-10-18 13:34:40|2823.24|2823.24|2823.17|2823.17|2823.24|2823.24|2823.17|2823.17|0
1634564090000|2021-10-18 13:34:50|2823.12|2823.12|2823.12|2823.12|2823.12|2823.12|2823.12|2823.12|0
1634564100000|2021-10-18 13:35:00|2822.91|2822.91|2822.91|2822.91|2822.91|2822.91|2822.91|2822.91|0
1634564110000|2021-10-18 13:35:10|2823.06|2823.06|2823.06|2823.06|2823.06|2823.06|2823.06|2823.06|0
1634564120000|2021-10-18 13:35:20|2823.12|2823.12|2823.24|2823.24|2823.24|2823.24|2823.12|2823.12|0
1634564130000|2021-10-18 13:35:30|2823.29|2823.29|2823.29|2823.29|2823.29|2823.29|2823.29|2823.29|0
1634564140000|2021-10-18 13:35:40|2823.23|2823.23|2823.08|2823.08|2823.23|2823.23|2823.08|2823.08|0
1634564150000|2021-10-18 13:35:50|2822.97|2822.97|2822.95|2822.95|2823.02|2823.02|2822.95|2822.95|0
1634564160000|2021-10-18 13:36:00|2822.89|2822.89|2821.86|2821.86|2822.95|2822.95|2821.86|2821.86|0
1634564170000|2021-10-18 13:36:10|2821.68|2821.68|2821.63|2821.63|2821.68|2821.68|2821.57|2821.57|0
1634564180000|2021-10-18 13:36:20|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|0
1634564190000|2021-10-18 13:36:30|2821.75|2821.75|2821.36|2821.36|2821.75|2821.75|2821.36|2821.36|0
1634564200000|2021-10-18 13:36:40|2821.23|2821.23|2821.18|2821.18|2821.23|2821.23|2821.18|2821.18|0
1634564210000|2021-10-18 13:36:50|2821.13|2821.13|2821.13|2821.13|2821.13|2821.13|2821.13|2821.13|0
1634564220000|2021-10-18 13:37:00|2821.42|2821.42|2821.72|2821.72|2821.72|2821.72|2821.42|2821.42|0
1634564230000|2021-10-18 13:37:10|2821.68|2821.68|2821.75|2821.75|2821.75|2821.75|2821.68|2821.68|0
1634564240000|2021-10-18 13:37:20|2821.77|2821.77|2821.77|2821.77|2821.77|2821.77|2821.77|2821.77|0
1634564250000|2021-10-18 13:37:30|2821.81|2821.81|2821.84|2821.84|2821.84|2821.84|2821.81|2821.81|0
1634564260000|2021-10-18 13:37:40|2821.78|2821.78|2821.78|2821.78|2821.78|2821.78|2821.78|2821.78|0
1634564270000|2021-10-18 13:37:50|2821.71|2821.71|2821.71|2821.71|2821.71|2821.71|2821.71|2821.71|0
1634564280000|2021-10-18 13:38:00|2821.67|2821.67|2821.91|2821.91|2821.91|2821.91|2821.67|2821.67|0
1634564290000|2021-10-18 13:38:10|2821.87|2821.87|2821.74|2821.74|2821.87|2821.87|2821.74|2821.74|0
1634564300000|2021-10-18 13:38:20|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|0
1634564320000|2021-10-18 13:38:40|2821.75|2821.75|2821.96|2821.96|2821.96|2821.96|2821.75|2821.75|0
1634564330000|2021-10-18 13:38:50|2822|2822|2822.06|2822.06|2822.06|2822.06|2822|2822|0
1634564340000|2021-10-18 13:39:00|2822.2|2822.2|2822.38|2822.38|2822.38|2822.38|2822.2|2822.2|0
1634564350000|2021-10-18 13:39:10|2822.43|2822.43|2822.45|2822.45|2822.45|2822.45|2822.39|2822.39|0
1634564360000|2021-10-18 13:39:20|2822.44|2822.44|2822.44|2822.44|2822.44|2822.44|2822.44|2822.44|0
1634564370000|2021-10-18 13:39:30|2822.38|2822.38|2822.38|2822.38|2822.38|2822.38|2822.38|2822.38|0
1634564380000|2021-10-18 13:39:40|2822.5|2822.5|2822.65|2822.65|2822.65|2822.65|2822.5|2822.5|0
1634564390000|2021-10-18 13:39:50|2822.77|2822.77|2823.53|2823.53|2823.53|2823.53|2822.77|2822.77|0
1634564400000|2021-10-18 13:40:00|2823.68|2823.68|2824.12|2824.12|2824.12|2824.12|2823.68|2823.68|0
1634564410000|2021-10-18 13:40:10|2824|2824|2824.05|2824.05|2824.05|2824.05|2824|2824|0
1634564420000|2021-10-18 13:40:20|2824.34|2824.34|2824.74|2824.74|2824.74|2824.74|2824.19|2824.19|0
1634564430000|2021-10-18 13:40:30|2824.5|2824.5|2824.31|2824.31|2824.62|2824.62|2824.31|2824.31|0
1634564440000|2021-10-18 13:40:40|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|0
1634564450000|2021-10-18 13:40:50|2823.96|2823.96|2823.96|2823.96|2823.96|2823.96|2823.82|2823.82|0
1634564460000|2021-10-18 13:41:00|2824.08|2824.08|2824.88|2824.88|2824.88|2824.88|2824.08|2824.08|0
1634564470000|2021-10-18 13:41:10|2824.94|2824.94|2825.17|2825.17|2825.17|2825.17|2824.94|2824.94|0
1634564500000|2021-10-18 13:41:40|2825.3|2825.3|2825.63|2825.63|2825.63|2825.63|2825.3|2825.3|0
1634564510000|2021-10-18 13:41:50|2825.76|2825.76|2825.6|2825.6|2825.76|2825.76|2825.55|2825.55|0
1634564520000|2021-10-18 13:42:00|2825.67|2825.67|2825.78|2825.78|2826.03|2826.03|2825.45|2825.45|0
1634564530000|2021-10-18 13:42:10|2825.64|2825.64|2825.9|2825.9|2825.9|2825.9|2825.59|2825.59|0
1634564540000|2021-10-18 13:42:20|2825.79|2825.79|2825.79|2825.79|2825.79|2825.79|2825.79|2825.79|0
1634564550000|2021-10-18 13:42:30|2825.92|2825.92|2826.13|2826.13|2826.13|2826.13|2825.86|2825.86|0
1634564560000|2021-10-18 13:42:40|2826.32|2826.32|2826.7|2826.7|2826.7|2826.7|2826.32|2826.32|0
1634564570000|2021-10-18 13:42:50|2826.81|2826.81|2827.15|2827.15|2827.18|2827.18|2826.81|2826.81|0
1634564580000|2021-10-18 13:43:00|2827.11|2827.11|2827.6|2827.6|2827.6|2827.6|2827.11|2827.11|0
1634564590000|2021-10-18 13:43:10|2827.65|2827.65|2827.68|2827.68|2827.8|2827.8|2827.55|2827.55|0
1634564600000|2021-10-18 13:43:20|2827.62|2827.62|2827.47|2827.47|2827.68|2827.68|2827.47|2827.47|0
1634564610000|2021-10-18 13:43:30|2827.61|2827.61|2827.58|2827.58|2827.61|2827.61|2827.32|2827.32|0
1634564620000|2021-10-18 13:43:40|2827.64|2827.64|2828.35|2828.35|2828.35|2828.35|2827.64|2827.64|0
1634564630000|2021-10-18 13:43:50|2828.47|2828.47|2828.35|2828.35|2828.59|2828.59|2828.35|2828.35|0
1634564640000|2021-10-18 13:44:00|2828.42|2828.42|2828.37|2828.37|2828.53|2828.53|2828.37|2828.37|0
1634564650000|2021-10-18 13:44:10|2828.23|2828.23|2828.15|2828.15|2828.43|2828.43|2828.14|2828.14|0
1634564660000|2021-10-18 13:44:20|2828.29|2828.29|2828.29|2828.29|2828.29|2828.29|2828.29|2828.29|0
1634564670000|2021-10-18 13:44:30|2828.41|2828.41|2829.18|2829.18|2829.18|2829.18|2828.41|2828.41|0
1634564680000|2021-10-18 13:44:40|2829.29|2829.29|2829.29|2829.29|2829.29|2829.29|2829.29|2829.29|0
1634564690000|2021-10-18 13:44:50|2829.35|2829.35|2829.35|2829.35|2829.35|2829.35|2829.35|2829.35|0
1634564700000|2021-10-18 13:45:00|2829.66|2829.66|2829.62|2829.62|2829.77|2829.77|2829.56|2829.56|0
1634564710000|2021-10-18 13:45:10|2829.51|2829.51|2828.8|2828.8|2829.51|2829.51|2828.8|2828.8|0
1634564720000|2021-10-18 13:45:20|2828.84|2828.84|2828.49|2828.49|2828.84|2828.84|2828.49|2828.49|0
1634564730000|2021-10-18 13:45:30|2828.38|2828.38|2828.38|2828.38|2828.38|2828.38|2828.38|2828.38|0
1634564740000|2021-10-18 13:45:40|2828.49|2828.49|2828.36|2828.36|2828.49|2828.49|2828.36|2828.36|0
1634564750000|2021-10-18 13:45:50|2828.43|2828.43|2828.31|2828.31|2828.43|2828.43|2828.31|2828.31|0
1634564770000|2021-10-18 13:46:10|2828.06|2828.06|2828.63|2828.63|2828.63|2828.63|2828.06|2828.06|0
1634564780000|2021-10-18 13:46:20|2828.75|2828.75|2828.18|2828.18|2828.75|2828.75|2828.18|2828.18|0
1634564790000|2021-10-18 13:46:30|2828.07|2828.07|2827.97|2827.97|2828.18|2828.18|2827.97|2827.97|0
1634564800000|2021-10-18 13:46:40|2827.93|2827.93|2827.75|2827.75|2827.99|2827.99|2827.75|2827.75|0
1634564810000|2021-10-18 13:46:50|2827.65|2827.65|2827.65|2827.65|2827.75|2827.75|2827.65|2827.65|0
1634564820000|2021-10-18 13:47:00|2827.71|2827.71|2828.29|2828.29|2828.33|2828.33|2827.71|2827.71|0
1634564830000|2021-10-18 13:47:10|2828.08|2828.08|2828.08|2828.08|2828.08|2828.08|2828.08|2828.08|0
1634564840000|2021-10-18 13:47:20|2828.02|2828.02|2828.92|2828.92|2828.92|2828.92|2828.02|2828.02|0
1634564850000|2021-10-18 13:47:30|2828.81|2828.81|2828.75|2828.75|2828.81|2828.81|2828.75|2828.75|0
1634564860000|2021-10-18 13:47:40|2828.65|2828.65|2828.6|2828.6|2828.65|2828.65|2828.6|2828.6|0
1634564870000|2021-10-18 13:47:50|2828.7|2828.7|2828.7|2828.7|2828.7|2828.7|2828.6|2828.6|0
1634564880000|2021-10-18 13:48:00|2828.63|2828.63|2828.28|2828.28|2828.63|2828.63|2828.28|2828.28|0
1634564890000|2021-10-18 13:48:10|2828.35|2828.35|2829.24|2829.24|2829.24|2829.24|2828.35|2828.35|0
1634564900000|2021-10-18 13:48:20|2829.53|2829.53|2831.53|2831.53|2831.53|2831.53|2829.53|2829.53|0
1634564910000|2021-10-18 13:48:30|2831.43|2831.43|2831.07|2831.07|2831.43|2831.43|2831.07|2831.07|0
1634564920000|2021-10-18 13:48:40|2831.02|2831.02|2831.72|2831.72|2831.72|2831.72|2831.02|2831.02|0
1634564930000|2021-10-18 13:48:50|2832.05|2832.05|2832.23|2832.23|2832.23|2832.23|2832.02|2832.02|0
1634564940000|2021-10-18 13:49:00|2832.37|2832.37|2832.41|2832.41|2832.51|2832.51|2832.37|2832.37|0
1634564950000|2021-10-18 13:49:10|2832.36|2832.36|2832.1|2832.1|2832.36|2832.36|2832.1|2832.1|0
1634564960000|2021-10-18 13:49:20|2832.03|2832.03|2831.9|2831.9|2832.03|2832.03|2831.9|2831.9|0
1634564970000|2021-10-18 13:49:30|2832|2832|2831.86|2831.86|2832|2832|2831.86|2831.86|0
1634564980000|2021-10-18 13:49:40|2831.92|2831.92|2831.82|2831.82|2831.92|2831.92|2831.68|2831.68|0
1634564990000|2021-10-18 13:49:50|2831.88|2831.88|2832.66|2832.66|2832.66|2832.66|2831.88|2831.88|0
1634565000000|2021-10-18 13:50:00|2832.71|2832.71|2833.35|2833.35|2833.35|2833.35|2832.71|2832.71|0
1634565010000|2021-10-18 13:50:10|2833.41|2833.41|2833.26|2833.26|2833.41|2833.41|2833.26|2833.26|0
1634565020000|2021-10-18 13:50:20|2833.32|2833.32|2833.32|2833.32|2833.32|2833.32|2833.32|2833.32|0
1634565030000|2021-10-18 13:50:30|2833.46|2833.46|2833.46|2833.46|2833.46|2833.46|2833.46|2833.46|0
1634565040000|2021-10-18 13:50:40|2833.59|2833.59|2833.8|2833.8|2833.8|2833.8|2833.59|2833.59|0
1634565050000|2021-10-18 13:50:50|2833.92|2833.92|2833.94|2833.94|2833.94|2833.94|2833.92|2833.92|0
1634565060000|2021-10-18 13:51:00|2833.98|2833.98|2834.44|2834.44|2834.44|2834.44|2833.94|2833.94|0
1634565070000|2021-10-18 13:51:10|2834.58|2834.58|2834.58|2834.58|2834.58|2834.58|2834.58|2834.58|0
1634565080000|2021-10-18 13:51:20|2834.69|2834.69|2835.16|2835.16|2835.16|2835.16|2834.69|2834.69|0
1634565090000|2021-10-18 13:51:30|2835.11|2835.11|2835.22|2835.22|2835.22|2835.22|2834.96|2834.96|0
1634565100000|2021-10-18 13:51:40|2835.09|2835.09|2835.04|2835.04|2835.2|2835.2|2835.04|2835.04|0
1634565110000|2021-10-18 13:51:50|2835.02|2835.02|2834.99|2834.99|2835.02|2835.02|2834.99|2834.99|0
1634565120000|2021-10-18 13:52:00|2834.86|2834.86|2834.81|2834.81|2834.91|2834.91|2834.78|2834.78|0
1634565130000|2021-10-18 13:52:10|2834.67|2834.67|2833.34|2833.34|2834.67|2834.67|2833.34|2833.34|0
1634565150000|2021-10-18 13:52:30|2833.2|2833.2|2833.64|2833.64|2833.64|2833.64|2833.2|2833.2|0
1634565160000|2021-10-18 13:52:40|2833.75|2833.75|2834.15|2834.15|2834.15|2834.15|2833.75|2833.75|0
1634565180000|2021-10-18 13:53:00|2834.08|2834.08|2834.32|2834.32|2834.32|2834.32|2834.03|2834.03|0
1634565190000|2021-10-18 13:53:10|2834.44|2834.44|2834.54|2834.54|2834.54|2834.54|2834.44|2834.44|0
1634565200000|2021-10-18 13:53:20|2834.67|2834.67|2834.61|2834.61|2834.67|2834.67|2834.61|2834.61|0
1634565210000|2021-10-18 13:53:30|2834.76|2834.76|2834.7|2834.7|2834.76|2834.76|2834.7|2834.7|0
1634565220000|2021-10-18 13:53:40|2834.67|2834.67|2833.98|2833.98|2834.67|2834.67|2833.86|2833.86|0
1634565230000|2021-10-18 13:53:50|2833.94|2833.94|2833.94|2833.94|2833.94|2833.94|2833.94|2833.94|0
1634565240000|2021-10-18 13:54:00|2833.82|2833.82|2833.77|2833.77|2833.87|2833.87|2833.64|2833.64|0
1634565250000|2021-10-18 13:54:10|2833.76|2833.76|2833.16|2833.16|2833.76|2833.76|2833.16|2833.16|0
1634565260000|2021-10-18 13:54:20|2833.1|2833.1|2833.1|2833.1|2833.1|2833.1|2833.1|2833.1|0
1634565270000|2021-10-18 13:54:30|2833.25|2833.25|2833.25|2833.25|2833.25|2833.25|2833.25|2833.25|0
1634565280000|2021-10-18 13:54:40|2833.21|2833.21|2833.17|2833.17|2833.21|2833.21|2833.05|2833.05|0
1634565290000|2021-10-18 13:54:50|2833.28|2833.28|2833.73|2833.73|2833.73|2833.73|2833.28|2833.28|0
1634565300000|2021-10-18 13:55:00|2833.86|2833.86|2833.86|2833.86|2833.86|2833.86|2833.86|2833.86|0
1634565310000|2021-10-18 13:55:10|2834|2834|2834.14|2834.14|2834.18|2834.18|2834|2834|0
1634565320000|2021-10-18 13:55:20|2834.08|2834.08|2833.98|2833.98|2834.08|2834.08|2833.98|2833.98|0
1634565330000|2021-10-18 13:55:30|2833.86|2833.86|2833.61|2833.61|2833.86|2833.86|2833.61|2833.61|0
1634565340000|2021-10-18 13:55:40|2833.49|2833.49|2833.37|2833.37|2833.49|2833.49|2833.37|2833.37|0
1634565350000|2021-10-18 13:55:50|2833.23|2833.23|2833.23|2833.23|2833.23|2833.23|2833.23|2833.23|0
1634565360000|2021-10-18 13:56:00|2833.17|2833.17|2833.17|2833.17|2833.17|2833.17|2833.17|2833.17|0
1634565370000|2021-10-18 13:56:10|2833.29|2833.29|2833.29|2833.29|2833.29|2833.29|2833.29|2833.29|0
1634565380000|2021-10-18 13:56:20|2833.4|2833.4|2833.26|2833.26|2833.4|2833.4|2833.26|2833.26|0
1634565390000|2021-10-18 13:56:30|2833.32|2833.32|2833.26|2833.26|2833.32|2833.32|2833.26|2833.26|0
1634565400000|2021-10-18 13:56:40|2833.38|2833.38|2833.47|2833.47|2833.67|2833.67|2833.38|2833.38|0
1634565410000|2021-10-18 13:56:50|2833.53|2833.53|2833.4|2833.4|2833.81|2833.81|2833.4|2833.4|0
1634565420000|2021-10-18 13:57:00|2833.34|2833.34|2833.13|2833.13|2833.34|2833.34|2833.13|2833.13|0
1634565430000|2021-10-18 13:57:10|2832.98|2832.98|2832.86|2832.86|2832.98|2832.98|2832.86|2832.86|0
1634565440000|2021-10-18 13:57:20|2832.88|2832.88|2832.88|2832.88|2832.88|2832.88|2832.88|2832.88|0
1634565450000|2021-10-18 13:57:30|2832.81|2832.81|2832.75|2832.75|2832.81|2832.81|2832.75|2832.75|0
1634565460000|2021-10-18 13:57:40|2832.68|2832.68|2832.68|2832.68|2832.68|2832.68|2832.68|2832.68|0
1634565470000|2021-10-18 13:57:50|2832.63|2832.63|2832.7|2832.7|2832.7|2832.7|2832.57|2832.57|0
1634565490000|2021-10-18 13:58:10|2832.55|2832.55|2832.56|2832.56|2832.61|2832.61|2832.55|2832.55|0
1634565500000|2021-10-18 13:58:20|2832.71|2832.71|2832.67|2832.67|2832.71|2832.71|2832.67|2832.67|0
1634565510000|2021-10-18 13:58:30|2832.79|2832.79|2832.79|2832.79|2832.79|2832.79|2832.79|2832.79|0
1634565520000|2021-10-18 13:58:40|2832.91|2832.91|2833.02|2833.02|2833.02|2833.02|2832.81|2832.81|0
1634565530000|2021-10-18 13:58:50|2833.14|2833.14|2833.38|2833.38|2833.38|2833.38|2833.14|2833.14|0
1634565540000|2021-10-18 13:59:00|2833.44|2833.44|2832.72|2832.72|2833.44|2833.44|2832.72|2832.72|0
1634565550000|2021-10-18 13:59:10|2832.59|2832.59|2832.1|2832.1|2832.59|2832.59|2832.1|2832.1|0
1634565560000|2021-10-18 13:59:20|2832.04|2832.04|2831.86|2831.86|2832.04|2832.04|2831.86|2831.86|0
1634565570000|2021-10-18 13:59:30|2831.8|2831.8|2831.36|2831.36|2831.8|2831.8|2831.36|2831.36|0
1634565580000|2021-10-18 13:59:40|2831.26|2831.26|2831.22|2831.22|2831.26|2831.26|2831.16|2831.16|0
1634565590000|2021-10-18 13:59:50|2830.98|2830.98|2830.8|2830.8|2830.98|2830.98|2830.8|2830.8|0
1634565600000|2021-10-18 14:00:00|2830.76|2830.76|2830.85|2830.85|2830.98|2830.98|2830.76|2830.76|0
1634565610000|2021-10-18 14:00:10|2831|2831|2831.09|2831.09|2831.09|2831.09|2831|2831|0
1634565620000|2021-10-18 14:00:20|2831.24|2831.24|2831.26|2831.26|2831.26|2831.26|2831.14|2831.14|0
1634565630000|2021-10-18 14:00:30|2831.22|2831.22|2831.03|2831.03|2831.22|2831.22|2831.03|2831.03|0
1634565640000|2021-10-18 14:00:40|2830.96|2830.96|2830.92|2830.92|2830.96|2830.96|2830.92|2830.92|0
1634565650000|2021-10-18 14:00:50|2831.02|2831.02|2830.92|2830.92|2831.23|2831.23|2830.92|2830.92|0
1634565660000|2021-10-18 14:01:00|2831.05|2831.05|2831.43|2831.43|2831.43|2831.43|2831.05|2831.05|0
1634565670000|2021-10-18 14:01:10|2831.3|2831.3|2831.24|2831.24|2831.3|2831.3|2831.24|2831.24|0
1634565680000|2021-10-18 14:01:20|2831.38|2831.38|2831.38|2831.38|2831.38|2831.38|2831.38|2831.38|0
1634565690000|2021-10-18 14:01:30|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|0
1634565700000|2021-10-18 14:01:40|2831.29|2831.29|2831.29|2831.29|2831.29|2831.29|2831.23|2831.23|0
1634565720000|2021-10-18 14:02:00|2831.16|2831.16|2830.59|2830.59|2831.16|2831.16|2830.59|2830.59|0
1634565730000|2021-10-18 14:02:10|2830.62|2830.62|2830.41|2830.41|2830.69|2830.69|2830.41|2830.41|0
1634565740000|2021-10-18 14:02:20|2830.22|2830.22|2830.15|2830.15|2830.22|2830.22|2830.15|2830.15|0
1634565750000|2021-10-18 14:02:30|2830.02|2830.02|2829.31|2829.31|2830.02|2830.02|2829.31|2829.31|0
1634565760000|2021-10-18 14:02:40|2829.46|2829.46|2829.47|2829.47|2829.47|2829.47|2829.4|2829.4|0
1634565770000|2021-10-18 14:02:50|2829.32|2829.32|2829.32|2829.32|2829.32|2829.32|2829.32|2829.32|0
1634565780000|2021-10-18 14:03:00|2829.2|2829.2|2829.71|2829.71|2829.71|2829.71|2829.2|2829.2|0
1634565790000|2021-10-18 14:03:10|2829.46|2829.46|2829.8|2829.8|2829.8|2829.8|2829.46|2829.46|0
1634565800000|2021-10-18 14:03:20|2830.09|2830.09|2831.1|2831.1|2831.1|2831.1|2830.09|2830.09|0
1634565810000|2021-10-18 14:03:30|2831.16|2831.16|2831.1|2831.1|2831.21|2831.21|2831.1|2831.1|0
1634565820000|2021-10-18 14:03:40|2831.04|2831.04|2830.73|2830.73|2831.04|2831.04|2830.63|2830.63|0
1634565830000|2021-10-18 14:03:50|2830.79|2830.79|2830.47|2830.47|2830.79|2830.79|2830.47|2830.47|0
1634565840000|2021-10-18 14:04:00|2830.4|2830.4|2830.4|2830.4|2830.5|2830.5|2830.4|2830.4|0
1634565850000|2021-10-18 14:04:10|2830.3|2830.3|2830.3|2830.3|2830.3|2830.3|2830.3|2830.3|0
1634565860000|2021-10-18 14:04:20|2830.23|2830.23|2830.23|2830.23|2830.23|2830.23|2830.23|2830.23|0
1634565880000|2021-10-18 14:04:40|2830.18|2830.18|2830.28|2830.28|2830.38|2830.38|2830.06|2830.06|0
1634565890000|2021-10-18 14:04:50|2830.35|2830.35|2830.35|2830.35|2830.35|2830.35|2830.35|2830.35|0
1634565900000|2021-10-18 14:05:00|2830.28|2830.28|2830.22|2830.22|2830.28|2830.28|2830.11|2830.11|0
1634565910000|2021-10-18 14:05:10|2830.2|2830.2|2829.89|2829.89|2830.2|2830.2|2829.89|2829.89|0
1634565920000|2021-10-18 14:05:20|2829.82|2829.82|2829.74|2829.74|2829.85|2829.85|2829.74|2829.74|0
1634565930000|2021-10-18 14:05:30|2829.63|2829.63|2829.59|2829.59|2829.65|2829.65|2829.59|2829.59|0
1634565940000|2021-10-18 14:05:40|2829.73|2829.73|2829.88|2829.88|2829.88|2829.88|2829.73|2829.73|0
1634565950000|2021-10-18 14:05:50|2830.17|2830.17|2830.34|2830.34|2830.34|2830.34|2830.17|2830.17|0
1634565960000|2021-10-18 14:06:00|2830.41|2830.41|2830.73|2830.73|2830.73|2830.73|2830.41|2830.41|0
1634565970000|2021-10-18 14:06:10|2830.58|2830.58|2830.58|2830.58|2830.63|2830.63|2830.58|2830.58|0
1634565990000|2021-10-18 14:06:30|2830.52|2830.52|2830.3|2830.3|2830.52|2830.52|2830.3|2830.3|0
1634566000000|2021-10-18 14:06:40|2830.16|2830.16|2830.03|2830.03|2830.16|2830.16|2830.03|2830.03|0
1634566010000|2021-10-18 14:06:50|2830.18|2830.18|2830.33|2830.33|2830.33|2830.33|2830.18|2830.18|0
1634566020000|2021-10-18 14:07:00|2830.29|2830.29|2830.27|2830.27|2830.33|2830.33|2830.27|2830.27|0
1634566030000|2021-10-18 14:07:10|2830.33|2830.33|2830.87|2830.87|2830.87|2830.87|2830.33|2830.33|0
1634566040000|2021-10-18 14:07:20|2831.01|2831.01|2831.01|2831.01|2831.01|2831.01|2831.01|2831.01|0
1634566050000|2021-10-18 14:07:30|2830.87|2830.87|2830.87|2830.87|2830.87|2830.87|2830.87|2830.87|0
1634566060000|2021-10-18 14:07:40|2830.77|2830.77|2830.62|2830.62|2830.77|2830.77|2830.62|2830.62|0
1634566080000|2021-10-18 14:08:00|2830.51|2830.51|2830.37|2830.37|2830.51|2830.51|2830.37|2830.37|0
1634566090000|2021-10-18 14:08:10|2830.26|2830.26|2830.33|2830.33|2830.39|2830.39|2830.26|2830.26|0
1634566100000|2021-10-18 14:08:20|2830.43|2830.43|2830.56|2830.56|2830.56|2830.56|2830.43|2830.43|0
1634566110000|2021-10-18 14:08:30|2830.71|2830.71|2830.82|2830.82|2830.82|2830.82|2830.71|2830.71|0
1634566120000|2021-10-18 14:08:40|2830.97|2830.97|2831.49|2831.49|2831.49|2831.49|2830.97|2830.97|0
1634566130000|2021-10-18 14:08:50|2831.37|2831.37|2831.31|2831.31|2831.37|2831.37|2831.31|2831.31|0
1634566140000|2021-10-18 14:09:00|2831.42|2831.42|2831.2|2831.2|2831.59|2831.59|2831.2|2831.2|0
1634566150000|2021-10-18 14:09:10|2831.26|2831.26|2831.52|2831.52|2831.52|2831.52|2831.26|2831.26|0
1634566160000|2021-10-18 14:09:20|2831.63|2831.63|2831.63|2831.63|2831.63|2831.63|2831.63|2831.63|0
1634566170000|2021-10-18 14:09:30|2831.6|2831.6|2831.52|2831.52|2831.72|2831.72|2831.52|2831.52|0
1634566180000|2021-10-18 14:09:40|2831.45|2831.45|2831.18|2831.18|2831.45|2831.45|2831.18|2831.18|0
1634566190000|2021-10-18 14:09:50|2831.24|2831.24|2831.22|2831.22|2831.24|2831.24|2831.22|2831.22|0
1634566200000|2021-10-18 14:10:00|2831.09|2831.09|2831.47|2831.47|2831.47|2831.47|2830.89|2830.89|0
1634566210000|2021-10-18 14:10:10|2831.41|2831.41|2831.41|2831.41|2831.41|2831.41|2831.41|2831.41|0
1634566230000|2021-10-18 14:10:30|2831.16|2831.16|2831.06|2831.06|2831.16|2831.16|2831.06|2831.06|0
1634566240000|2021-10-18 14:10:40|2830.94|2830.94|2830.83|2830.83|2830.94|2830.94|2830.83|2830.83|0
1634566250000|2021-10-18 14:10:50|2830.87|2830.87|2830.97|2830.97|2830.97|2830.97|2830.87|2830.87|0
1634566260000|2021-10-18 14:11:00|2830.92|2830.92|2830.92|2830.92|2830.92|2830.92|2830.92|2830.92|0
1634566270000|2021-10-18 14:11:10|2830.79|2830.79|2830.79|2830.79|2830.79|2830.79|2830.79|2830.79|0
1634566280000|2021-10-18 14:11:20|2830.66|2830.66|2830.93|2830.93|2830.93|2830.93|2830.66|2830.66|0
1634566290000|2021-10-18 14:11:30|2830.76|2830.76|2830.65|2830.65|2830.76|2830.76|2830.53|2830.53|0
1634566300000|2021-10-18 14:11:40|2830.54|2830.54|2830.42|2830.42|2830.54|2830.54|2830.29|2830.29|0
1634566310000|2021-10-18 14:11:50|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|0
1634566320000|2021-10-18 14:12:00|2830.21|2830.21|2830.28|2830.28|2830.28|2830.28|2830.21|2830.21|0
1634566330000|2021-10-18 14:12:10|2830.33|2830.33|2830.5|2830.5|2830.5|2830.5|2830.3|2830.3|0
1634566340000|2021-10-18 14:12:20|2830.77|2830.77|2830.77|2830.77|2830.77|2830.77|2830.77|2830.77|0
1634566350000|2021-10-18 14:12:30|2830.63|2830.63|2830.61|2830.61|2830.63|2830.63|2830.57|2830.57|0
1634566370000|2021-10-18 14:12:50|2830.57|2830.57|2830.6|2830.6|2830.63|2830.63|2830.46|2830.46|0
1634566380000|2021-10-18 14:13:00|2830.54|2830.54|2830.54|2830.54|2830.54|2830.54|2830.54|2830.54|0
1634566400000|2021-10-18 14:13:20|2830.64|2830.64|2830.64|2830.64|2830.64|2830.64|2830.64|2830.64|0
1634566410000|2021-10-18 14:13:30|2830.52|2830.52|2830.52|2830.52|2830.52|2830.52|2830.52|2830.52|0
1634566420000|2021-10-18 14:13:40|2830.56|2830.56|2830.65|2830.65|2830.65|2830.65|2830.5|2830.5|0
1634566430000|2021-10-18 14:13:50|2830.68|2830.68|2830.68|2830.68|2830.68|2830.68|2830.68|2830.68|0
1634566440000|2021-10-18 14:14:00|2830.72|2830.72|2830.95|2830.95|2830.95|2830.95|2830.59|2830.59|0
1634566450000|2021-10-18 14:14:10|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|0
1634566460000|2021-10-18 14:14:20|2831.11|2831.11|2831.11|2831.11|2831.11|2831.11|2831.11|2831.11|0
1634566470000|2021-10-18 14:14:30|2831.24|2831.24|2831.24|2831.24|2831.24|2831.24|2831.24|2831.24|0
1634566480000|2021-10-18 14:14:40|2830.99|2830.99|2831.11|2831.11|2831.11|2831.11|2830.99|2830.99|0
1634566490000|2021-10-18 14:14:50|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|0
1634566500000|2021-10-18 14:15:00|2831.08|2831.08|2831.06|2831.06|2831.16|2831.16|2831.06|2831.06|0
1634566520000|2021-10-18 14:15:20|2830.99|2830.99|2830.87|2830.87|2830.99|2830.99|2830.87|2830.87|0
1634566530000|2021-10-18 14:15:30|2830.85|2830.85|2830.85|2830.85|2830.85|2830.85|2830.85|2830.85|0
1634566540000|2021-10-18 14:15:40|2830.91|2830.91|2831.08|2831.08|2831.08|2831.08|2830.85|2830.85|0
1634566550000|2021-10-18 14:15:50|2831.22|2831.22|2831.07|2831.07|2831.22|2831.22|2831.01|2831.01|0
1634566580000|2021-10-18 14:16:20|2831.13|2831.13|2831.49|2831.49|2831.49|2831.49|2831.13|2831.13|0
1634566600000|2021-10-18 14:16:40|2831.6|2831.6|2832.02|2832.02|2832.02|2832.02|2831.6|2831.6|0
1634566610000|2021-10-18 14:16:50|2832.08|2832.08|2832.05|2832.05|2832.08|2832.08|2832.05|2832.05|0
1634566620000|2021-10-18 14:17:00|2832.01|2832.01|2831.74|2831.74|2832.01|2832.01|2831.74|2831.74|0
1634566630000|2021-10-18 14:17:10|2831.68|2831.68|2831.68|2831.68|2831.68|2831.68|2831.68|2831.68|0
1634566640000|2021-10-18 14:17:20|2831.64|2831.64|2831.25|2831.25|2831.68|2831.68|2831.25|2831.25|0
1634566650000|2021-10-18 14:17:30|2831.13|2831.13|2831.13|2831.13|2831.13|2831.13|2831.13|2831.13|0
1634566660000|2021-10-18 14:17:40|2831.01|2831.01|2831.01|2831.01|2831.01|2831.01|2831.01|2831.01|0
1634566670000|2021-10-18 14:17:50|2831.13|2831.13|2831.17|2831.17|2831.17|2831.17|2831.13|2831.13|0
1634566680000|2021-10-18 14:18:00|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|0
1634566700000|2021-10-18 14:18:20|2830.95|2830.95|2830.95|2830.95|2830.95|2830.95|2830.95|2830.95|0
1634566710000|2021-10-18 14:18:30|2831.16|2831.16|2831.09|2831.09|2831.16|2831.16|2831.06|2831.06|0
1634566720000|2021-10-18 14:18:40|2830.85|2830.85|2830.96|2830.96|2830.96|2830.96|2830.85|2830.85|0
1634566750000|2021-10-18 14:19:10|2830.84|2830.84|2830.69|2830.69|2830.84|2830.84|2830.69|2830.69|0
1634566760000|2021-10-18 14:19:20|2830.75|2830.75|2830.42|2830.42|2830.75|2830.75|2830.42|2830.42|0
1634566780000|2021-10-18 14:19:40|2830.46|2830.46|2830.56|2830.56|2830.56|2830.56|2830.46|2830.46|0
1634566790000|2021-10-18 14:19:50|2830.44|2830.44|2830.34|2830.34|2830.44|2830.44|2830.34|2830.34|0
1634566800000|2021-10-18 14:20:00|2830.22|2830.22|2830.22|2830.22|2830.22|2830.22|2830.22|2830.22|0
1634566810000|2021-10-18 14:20:10|2830.26|2830.26|2830.39|2830.39|2830.39|2830.39|2830.26|2830.26|0
1634566830000|2021-10-18 14:20:30|2830.24|2830.24|2829.98|2829.98|2830.24|2830.24|2829.98|2829.98|0
1634566840000|2021-10-18 14:20:40|2830.03|2830.03|2829.9|2829.9|2830.03|2830.03|2829.9|2829.9|0
1634566850000|2021-10-18 14:20:50|2829.78|2829.78|2829.97|2829.97|2829.97|2829.97|2829.78|2829.78|0
1634566860000|2021-10-18 14:21:00|2829.9|2829.9|2829.9|2829.9|2829.9|2829.9|2829.9|2829.9|0
1634566870000|2021-10-18 14:21:10|2829.85|2829.85|2830.43|2830.43|2830.43|2830.43|2829.85|2829.85|0
1634566880000|2021-10-18 14:21:20|2830.54|2830.54|2830.54|2830.54|2830.54|2830.54|2830.54|2830.54|0
1634566890000|2021-10-18 14:21:30|2830.57|2830.57|2830.57|2830.57|2830.57|2830.57|2830.57|2830.57|0
1634566900000|2021-10-18 14:21:40|2830.46|2830.46|2831.09|2831.09|2831.12|2831.12|2830.46|2830.46|0
1634566910000|2021-10-18 14:21:50|2831.14|2831.14|2831.09|2831.09|2831.14|2831.14|2831.09|2831.09|0
1634566920000|2021-10-18 14:22:00|2831.14|2831.14|2831.14|2831.14|2831.14|2831.14|2831.14|2831.14|0
1634566930000|2021-10-18 14:22:10|2831.2|2831.2|2831.2|2831.2|2831.2|2831.2|2831.2|2831.2|0
1634566940000|2021-10-18 14:22:20|2831.4|2831.4|2831.48|2831.48|2831.48|2831.48|2831.4|2831.4|0
1634566950000|2021-10-18 14:22:30|2831.43|2831.43|2831.43|2831.43|2831.43|2831.43|2831.43|2831.43|0
1634566960000|2021-10-18 14:22:40|2831.28|2831.28|2831.28|2831.28|2831.28|2831.28|2831.28|2831.28|0
1634566970000|2021-10-18 14:22:50|2831.4|2831.4|2831.55|2831.55|2831.55|2831.55|2831.4|2831.4|0
1634566980000|2021-10-18 14:23:00|2831.44|2831.44|2831.15|2831.15|2831.44|2831.44|2831.1|2831.1|0
1634566990000|2021-10-18 14:23:10|2831.08|2831.08|2830.81|2830.81|2831.08|2831.08|2830.81|2830.81|0
1634567000000|2021-10-18 14:23:20|2830.71|2830.71|2830.71|2830.71|2830.71|2830.71|2830.71|2830.71|0
1634567010000|2021-10-18 14:23:30|2830.61|2830.61|2830.31|2830.31|2830.61|2830.61|2830.31|2830.31|0
1634567030000|2021-10-18 14:23:50|2830.41|2830.41|2830.41|2830.41|2830.41|2830.41|2830.41|2830.41|0
1634567040000|2021-10-18 14:24:00|2830.31|2830.31|2830.25|2830.25|2830.31|2830.31|2830.25|2830.25|0
1634567050000|2021-10-18 14:24:10|2830.15|2830.15|2830.31|2830.31|2830.41|2830.41|2830.15|2830.15|0
1634567060000|2021-10-18 14:24:20|2830.41|2830.41|2830.38|2830.38|2830.48|2830.48|2830.38|2830.38|0
1634567080000|2021-10-18 14:24:40|2830.31|2830.31|2830.31|2830.31|2830.31|2830.31|2830.31|2830.31|0
1634567090000|2021-10-18 14:24:50|2830.44|2830.44|2830.44|2830.44|2830.44|2830.44|2830.44|2830.44|0
1634567100000|2021-10-18 14:25:00|2830.3|2830.3|2830.41|2830.41|2830.41|2830.41|2830.3|2830.3|0
1634567110000|2021-10-18 14:25:10|2830.53|2830.53|2830.56|2830.56|2830.68|2830.68|2830.53|2830.53|0
1634567130000|2021-10-18 14:25:30|2830.52|2830.52|2830.52|2830.52|2830.52|2830.52|2830.52|2830.52|0
1634567140000|2021-10-18 14:25:40|2830.48|2830.48|2830.48|2830.48|2830.48|2830.48|2830.48|2830.48|0
1634567150000|2021-10-18 14:25:50|2830.44|2830.44|2830.28|2830.28|2830.44|2830.44|2830.28|2830.28|0
1634567160000|2021-10-18 14:26:00|2830.4|2830.4|2830.53|2830.53|2830.58|2830.58|2830.33|2830.33|0
1634567170000|2021-10-18 14:26:10|2830.59|2830.59|2830.78|2830.78|2830.78|2830.78|2830.59|2830.59|0
1634567180000|2021-10-18 14:26:20|2830.84|2830.84|2830.91|2830.91|2831.02|2831.02|2830.84|2830.84|0
1634567190000|2021-10-18 14:26:30|2831.03|2831.03|2830.91|2830.91|2831.03|2831.03|2830.91|2830.91|0
1634567200000|2021-10-18 14:26:40|2831.03|2831.03|2831.03|2831.03|2831.03|2831.03|2831.03|2831.03|0
1634567210000|2021-10-18 14:26:50|2831.15|2831.15|2831.15|2831.15|2831.15|2831.15|2831.15|2831.15|0
1634567240000|2021-10-18 14:27:20|2831.09|2831.09|2831.14|2831.14|2831.14|2831.14|2831.09|2831.09|0
1634567250000|2021-10-18 14:27:30|2831|2831|2831|2831|2831|2831|2831|2831|0
1634567260000|2021-10-18 14:27:40|2831.02|2831.02|2830.83|2830.83|2831.02|2831.02|2830.83|2830.83|0
1634567270000|2021-10-18 14:27:50|2830.68|2830.68|2830.56|2830.56|2830.68|2830.68|2830.56|2830.56|0
1634567280000|2021-10-18 14:28:00|2830.63|2830.63|2830.63|2830.63|2830.63|2830.63|2830.63|2830.63|0
1634567300000|2021-10-18 14:28:20|2830.56|2830.56|2830.56|2830.56|2830.56|2830.56|2830.56|2830.56|0
1634567310000|2021-10-18 14:28:30|2830.5|2830.5|2830.7|2830.7|2830.7|2830.7|2830.5|2830.5|0
1634567340000|2021-10-18 14:29:00|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|0
1634567360000|2021-10-18 14:29:20|2830.39|2830.39|2830.39|2830.39|2830.39|2830.39|2830.39|2830.39|0
1634567380000|2021-10-18 14:29:40|2830.35|2830.35|2830.34|2830.34|2830.35|2830.35|2830.34|2830.34|0
1634567390000|2021-10-18 14:29:50|2830.3|2830.3|2830.27|2830.27|2830.3|2830.3|2830.27|2830.27|0
1634567400000|2021-10-18 14:30:00|2830.19|2830.19|2830.27|2830.27|2830.27|2830.27|2830.11|2830.11|0
1634567410000|2021-10-18 14:30:10|2830.15|2830.15|2830.15|2830.15|2830.15|2830.15|2830.15|2830.15|0
1634567440000|2021-10-18 14:30:40|2830.09|2830.09|2830.09|2830.09|2830.09|2830.09|2830.09|2830.09|0
1634567450000|2021-10-18 14:30:50|2830.21|2830.21|2830.56|2830.56|2830.56|2830.56|2830.21|2830.21|0
1634567460000|2021-10-18 14:31:00|2830.5|2830.5|2830.5|2830.5|2830.5|2830.5|2830.5|2830.5|0
1634567480000|2021-10-18 14:31:20|2830.54|2830.54|2830.69|2830.69|2830.69|2830.69|2830.54|2830.54|0
1634567490000|2021-10-18 14:31:30|2830.74|2830.74|2830.8|2830.8|2830.8|2830.8|2830.74|2830.74|0
1634567500000|2021-10-18 14:31:40|2830.85|2830.85|2830.72|2830.72|2830.85|2830.85|2830.72|2830.72|0
1634567510000|2021-10-18 14:31:50|2830.66|2830.66|2830.83|2830.83|2830.83|2830.83|2830.54|2830.54|0
1634567520000|2021-10-18 14:32:00|2830.95|2830.95|2831.13|2831.13|2831.13|2831.13|2830.95|2830.95|0
1634567530000|2021-10-18 14:32:10|2831.18|2831.18|2831.13|2831.13|2831.18|2831.18|2831.13|2831.13|0
1634567540000|2021-10-18 14:32:20|2831.18|2831.18|2831.18|2831.18|2831.18|2831.18|2831.18|2831.18|0
1634567550000|2021-10-18 14:32:30|2831.22|2831.22|2831.22|2831.22|2831.22|2831.22|2831.22|2831.22|0
1634567570000|2021-10-18 14:32:50|2831.34|2831.34|2831.41|2831.41|2831.46|2831.46|2831.34|2831.34|0
1634567580000|2021-10-18 14:33:00|2831.54|2831.54|2831.49|2831.49|2831.54|2831.54|2831.49|2831.49|0
1634567600000|2021-10-18 14:33:20|2831.37|2831.37|2831.18|2831.18|2831.37|2831.37|2831.18|2831.18|0
1634567610000|2021-10-18 14:33:30|2831.12|2831.12|2831.06|2831.06|2831.18|2831.18|2831.06|2831.06|0
1634567620000|2021-10-18 14:33:40|2831.18|2831.18|2831.08|2831.08|2831.18|2831.18|2831.08|2831.08|0
1634567630000|2021-10-18 14:33:50|2831.15|2831.15|2831.37|2831.37|2831.37|2831.37|2831.15|2831.15|0
1634567650000|2021-10-18 14:34:10|2831.48|2831.48|2831.45|2831.45|2831.48|2831.48|2831.41|2831.41|0
1634567660000|2021-10-18 14:34:20|2831.39|2831.39|2831.46|2831.46|2831.46|2831.46|2831.39|2831.39|0
1634567680000|2021-10-18 14:34:40|2831.39|2831.39|2831.39|2831.39|2831.39|2831.39|2831.39|2831.39|0
1634567690000|2021-10-18 14:34:50|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|0
1634567700000|2021-10-18 14:35:00|2831.39|2831.39|2831.4|2831.4|2831.4|2831.4|2831.39|2831.39|0
1634567710000|2021-10-18 14:35:10|2831.26|2831.26|2831.13|2831.13|2831.26|2831.26|2831.13|2831.13|0
1634567720000|2021-10-18 14:35:20|2831.24|2831.24|2831.24|2831.24|2831.24|2831.24|2831.24|2831.24|0
1634567730000|2021-10-18 14:35:30|2831.38|2831.38|2831.42|2831.42|2831.42|2831.42|2831.38|2831.38|0
1634567740000|2021-10-18 14:35:40|2831.37|2831.37|2831.37|2831.37|2831.37|2831.37|2831.37|2831.37|0
1634567750000|2021-10-18 14:35:50|2831.49|2831.49|2831.17|2831.17|2831.49|2831.49|2831.17|2831.17|0
1634567760000|2021-10-18 14:36:00|2831.14|2831.14|2831.08|2831.08|2831.14|2831.14|2831.08|2831.08|0
1634567770000|2021-10-18 14:36:10|2831.2|2831.2|2831.2|2831.2|2831.2|2831.2|2831.2|2831.2|0
1634567780000|2021-10-18 14:36:20|2831.07|2831.07|2830.93|2830.93|2831.07|2831.07|2830.93|2830.93|0
1634567790000|2021-10-18 14:36:30|2830.85|2830.85|2830.57|2830.57|2830.85|2830.85|2830.51|2830.51|0
1634567800000|2021-10-18 14:36:40|2830.61|2830.61|2830.61|2830.61|2830.61|2830.61|2830.61|2830.61|0
1634567810000|2021-10-18 14:36:50|2830.67|2830.67|2830.67|2830.67|2830.67|2830.67|2830.67|2830.67|0
1634567820000|2021-10-18 14:37:00|2830.73|2830.73|2831|2831|2831|2831|2830.73|2830.73|0
1634567830000|2021-10-18 14:37:10|2830.96|2830.96|2831.31|2831.31|2831.31|2831.31|2830.96|2830.96|0
1634567880000|2021-10-18 14:38:00|2831.24|2831.24|2831.24|2831.24|2831.24|2831.24|2831.24|2831.24|0
1634567900000|2021-10-18 14:38:20|2831.44|2831.44|2831.64|2831.64|2831.64|2831.64|2831.44|2831.44|0
1634567910000|2021-10-18 14:38:30|2831.78|2831.78|2831.93|2831.93|2831.93|2831.93|2831.78|2831.78|0
1634567920000|2021-10-18 14:38:40|2831.97|2831.97|2832.24|2832.24|2832.29|2832.29|2831.97|2831.97|0
1634567930000|2021-10-18 14:38:50|2832.29|2832.29|2832.29|2832.29|2832.29|2832.29|2832.29|2832.29|0
1634567940000|2021-10-18 14:39:00|2832.25|2832.25|2832.15|2832.15|2832.25|2832.25|2832.15|2832.15|0
1634567950000|2021-10-18 14:39:10|2832.44|2832.44|2832.44|2832.44|2832.44|2832.44|2832.44|2832.44|0
1634567960000|2021-10-18 14:39:20|2832.55|2832.55|2832.61|2832.61|2832.61|2832.61|2832.55|2832.55|0
1634567980000|2021-10-18 14:39:40|2832.55|2832.55|2832.56|2832.56|2832.68|2832.68|2832.55|2832.55|0
1634567990000|2021-10-18 14:39:50|2832.61|2832.61|2832.72|2832.72|2832.72|2832.72|2832.61|2832.61|0
1634568000000|2021-10-18 14:40:00|2832.77|2832.77|2832.86|2832.86|2832.86|2832.86|2832.72|2832.72|0
1634568020000|2021-10-18 14:40:20|2832.76|2832.76|2832.83|2832.83|2832.83|2832.83|2832.76|2832.76|0
1634568030000|2021-10-18 14:40:30|2832.69|2832.69|2832.69|2832.69|2832.69|2832.69|2832.69|2832.69|0
1634568040000|2021-10-18 14:40:40|2832.89|2832.89|2833.01|2833.01|2833.01|2833.01|2832.89|2832.89|0
1634568050000|2021-10-18 14:40:50|2832.91|2832.91|2832.91|2832.91|2832.91|2832.91|2832.91|2832.91|0
1634568060000|2021-10-18 14:41:00|2833.06|2833.06|2833.09|2833.09|2833.14|2833.14|2833.04|2833.04|0
1634568070000|2021-10-18 14:41:10|2832.99|2832.99|2833.4|2833.4|2833.4|2833.4|2832.99|2832.99|0
1634568080000|2021-10-18 14:41:20|2833.46|2833.46|2833.44|2833.44|2833.53|2833.53|2833.42|2833.42|0
1634568090000|2021-10-18 14:41:30|2833.34|2833.34|2833.62|2833.62|2833.62|2833.62|2833.34|2833.34|0
1634568100000|2021-10-18 14:41:40|2833.77|2833.77|2834.08|2834.08|2834.08|2834.08|2833.77|2833.77|0
1634568110000|2021-10-18 14:41:50|2833.98|2833.98|2834.1|2834.1|2834.1|2834.1|2833.98|2833.98|0
1634568120000|2021-10-18 14:42:00|2834.05|2834.05|2834.13|2834.13|2834.2|2834.2|2834.05|2834.05|0
1634568130000|2021-10-18 14:42:10|2834.23|2834.23|2834.23|2834.23|2834.23|2834.23|2834.23|2834.23|0
1634568140000|2021-10-18 14:42:20|2834.16|2834.16|2834.41|2834.41|2834.41|2834.41|2834.16|2834.16|0
1634568150000|2021-10-18 14:42:30|2834.28|2834.28|2834.28|2834.28|2834.28|2834.28|2834.28|2834.28|0
1634568160000|2021-10-18 14:42:40|2834.51|2834.51|2834.55|2834.55|2834.61|2834.61|2834.51|2834.51|0
1634568170000|2021-10-18 14:42:50|2834.49|2834.49|2834.32|2834.32|2834.49|2834.49|2834.32|2834.32|0
1634568180000|2021-10-18 14:43:00|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|0
1634568210000|2021-10-18 14:43:30|2834.41|2834.41|2834.41|2834.41|2834.41|2834.41|2834.41|2834.41|0
1634568220000|2021-10-18 14:43:40|2834.46|2834.46|2834.46|2834.46|2834.46|2834.46|2834.46|2834.46|0
1634568230000|2021-10-18 14:43:50|2834.33|2834.33|2834.33|2834.33|2834.33|2834.33|2834.33|2834.33|0
1634568240000|2021-10-18 14:44:00|2834.39|2834.39|2834.43|2834.43|2834.43|2834.43|2834.39|2834.39|0
1634568250000|2021-10-18 14:44:10|2834.3|2834.3|2834.3|2834.3|2834.3|2834.3|2834.3|2834.3|0
1634568280000|2021-10-18 14:44:40|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|0
1634568300000|2021-10-18 14:45:00|2834.29|2834.29|2834.29|2834.29|2834.29|2834.29|2834.29|2834.29|0
1634568310000|2021-10-18 14:45:10|2834.25|2834.25|2834.25|2834.25|2834.31|2834.31|2834.25|2834.25|0
1634568320000|2021-10-18 14:45:20|2834.37|2834.37|2834.37|2834.37|2834.37|2834.37|2834.37|2834.37|0
1634568330000|2021-10-18 14:45:30|2834.4|2834.4|2834.46|2834.46|2834.46|2834.46|2834.4|2834.4|0
1634568340000|2021-10-18 14:45:40|2834.61|2834.61|2834.61|2834.61|2834.61|2834.61|2834.61|2834.61|0
1634568350000|2021-10-18 14:45:50|2834.48|2834.48|2834.48|2834.48|2834.48|2834.48|2834.48|2834.48|0
1634568360000|2021-10-18 14:46:00|2834.55|2834.55|2834.61|2834.61|2834.61|2834.61|2834.48|2834.48|0
1634568370000|2021-10-18 14:46:10|2834.46|2834.46|2834.46|2834.46|2834.46|2834.46|2834.46|2834.46|0
1634568380000|2021-10-18 14:46:20|2834.41|2834.41|2834.28|2834.28|2834.41|2834.41|2834.28|2834.28|0
1634568400000|2021-10-18 14:46:40|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|0
1634568420000|2021-10-18 14:47:00|2834.51|2834.51|2834.39|2834.39|2834.51|2834.51|2834.39|2834.39|0
1634568430000|2021-10-18 14:47:10|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|0
1634568450000|2021-10-18 14:47:30|2834.4|2834.4|2834.4|2834.4|2834.4|2834.4|2834.4|2834.4|0
1634568510000|2021-10-18 14:48:30|2834.54|2834.54|2834.54|2834.54|2834.54|2834.54|2834.54|2834.54|0
1634568540000|2021-10-18 14:49:00|2834.62|2834.62|2834.68|2834.68|2834.68|2834.68|2834.62|2834.62|0
1634568550000|2021-10-18 14:49:10|2834.75|2834.75|2834.75|2834.75|2834.88|2834.88|2834.75|2834.75|0
1634568570000|2021-10-18 14:49:30|2834.61|2834.61|2834.61|2834.61|2834.61|2834.61|2834.61|2834.61|0
1634568580000|2021-10-18 14:49:40|2834.73|2834.73|2834.73|2834.73|2834.73|2834.73|2834.73|2834.73|0
1634568590000|2021-10-18 14:49:50|2834.85|2834.85|2834.83|2834.83|2834.85|2834.85|2834.83|2834.83|0
1634568600000|2021-10-18 14:50:00|2834.85|2834.85|2834.99|2834.99|2834.99|2834.99|2834.85|2834.85|0
1634568610000|2021-10-18 14:50:10|2834.95|2834.95|2834.91|2834.91|2834.95|2834.95|2834.91|2834.91|0
1634568630000|2021-10-18 14:50:30|2834.86|2834.86|2834.6|2834.6|2834.86|2834.86|2834.6|2834.6|0
1634568640000|2021-10-18 14:50:40|2834.72|2834.72|2834.86|2834.86|2834.86|2834.86|2834.72|2834.72|0
1634568650000|2021-10-18 14:50:50|2834.96|2834.96|2834.88|2834.88|2835.03|2835.03|2834.88|2834.88|0
1634568660000|2021-10-18 14:51:00|2834.95|2834.95|2835.37|2835.37|2835.37|2835.37|2834.95|2834.95|0
1634568670000|2021-10-18 14:51:10|2835.34|2835.34|2835.18|2835.18|2835.34|2835.34|2835.18|2835.18|0
1634568680000|2021-10-18 14:51:20|2835.3|2835.3|2835.57|2835.57|2835.57|2835.57|2835.3|2835.3|0
1634568690000|2021-10-18 14:51:30|2835.55|2835.55|2835.55|2835.55|2835.55|2835.55|2835.55|2835.55|0
1634568700000|2021-10-18 14:51:40|2835.53|2835.53|2835.53|2835.53|2835.53|2835.53|2835.53|2835.53|0
1634568710000|2021-10-18 14:51:50|2835.46|2835.46|2835.46|2835.46|2835.46|2835.46|2835.46|2835.46|0
1634568720000|2021-10-18 14:52:00|2835.34|2835.34|2835.34|2835.34|2835.34|2835.34|2835.34|2835.34|0
1634568730000|2021-10-18 14:52:10|2835.22|2835.22|2835.22|2835.22|2835.22|2835.22|2835.22|2835.22|0
1634568740000|2021-10-18 14:52:20|2835.34|2835.34|2835.34|2835.34|2835.34|2835.34|2835.34|2835.34|0
1634568770000|2021-10-18 14:52:50|2835.39|2835.39|2835.39|2835.39|2835.39|2835.39|2835.39|2835.39|0
1634568790000|2021-10-18 14:53:10|2835.25|2835.25|2835.25|2835.25|2835.25|2835.25|2835.25|2835.25|0
1634568810000|2021-10-18 14:53:30|2835.15|2835.15|2834.92|2834.92|2835.15|2835.15|2834.92|2834.92|0
1634568820000|2021-10-18 14:53:40|2834.8|2834.8|2834.85|2834.85|2834.92|2834.92|2834.8|2834.8|0
1634568830000|2021-10-18 14:53:50|2834.71|2834.71|2834.77|2834.77|2834.77|2834.77|2834.71|2834.71|0
1634568860000|2021-10-18 14:54:20|2834.92|2834.92|2834.92|2834.92|2834.92|2834.92|2834.92|2834.92|0
1634568870000|2021-10-18 14:54:30|2834.99|2834.99|2835.4|2835.4|2835.4|2835.4|2834.99|2834.99|0
1634568880000|2021-10-18 14:54:40|2835.54|2835.54|2835.69|2835.69|2835.69|2835.69|2835.54|2835.54|0
1634568910000|2021-10-18 14:55:10|2835.75|2835.75|2835.49|2835.49|2835.77|2835.77|2835.49|2835.49|0
1634568920000|2021-10-18 14:55:20|2835.34|2835.34|2834.79|2834.79|2835.34|2835.34|2834.79|2834.79|0
1634568930000|2021-10-18 14:55:30|2834.75|2834.75|2834.65|2834.65|2834.75|2834.75|2834.65|2834.65|0
1634568950000|2021-10-18 14:55:50|2834.66|2834.66|2834.75|2834.75|2834.75|2834.75|2834.61|2834.61|0
1634568970000|2021-10-18 14:56:10|2834.61|2834.61|2834.43|2834.43|2834.61|2834.61|2834.43|2834.43|0
1634568980000|2021-10-18 14:56:20|2834.37|2834.37|2834.49|2834.49|2834.49|2834.49|2834.37|2834.37|0
1634568990000|2021-10-18 14:56:30|2834.43|2834.43|2834.43|2834.43|2834.43|2834.43|2834.43|2834.43|0
1634569000000|2021-10-18 14:56:40|2834.37|2834.37|2834.37|2834.37|2834.37|2834.37|2834.37|2834.37|0
1634569010000|2021-10-18 14:56:50|2834.25|2834.25|2834.37|2834.37|2834.37|2834.37|2834.25|2834.25|0
1634569020000|2021-10-18 14:57:00|2834.23|2834.23|2834.12|2834.12|2834.23|2834.23|2834.12|2834.12|0
1634569030000|2021-10-18 14:57:10|2834.25|2834.25|2834.24|2834.24|2834.25|2834.25|2834.13|2834.13|0
1634569040000|2021-10-18 14:57:20|2834.49|2834.49|2834.49|2834.49|2834.49|2834.49|2834.49|2834.49|0
1634569060000|2021-10-18 14:57:40|2834.69|2834.69|2834.76|2834.76|2834.81|2834.81|2834.69|2834.69|0
1634569070000|2021-10-18 14:57:50|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|0
1634569090000|2021-10-18 14:58:10|2834.76|2834.76|2834.76|2834.76|2834.76|2834.76|2834.76|2834.76|0
1634569100000|2021-10-18 14:58:20|2834.81|2834.81|2834.69|2834.69|2834.81|2834.81|2834.69|2834.69|0
1634569130000|2021-10-18 14:58:50|2834.73|2834.73|2835.08|2835.08|2835.08|2835.08|2834.73|2834.73|0
1634569140000|2021-10-18 14:59:00|2835.13|2835.13|2835.36|2835.36|2835.36|2835.36|2835.13|2835.13|0
1634569150000|2021-10-18 14:59:10|2835.48|2835.48|2835.55|2835.55|2835.62|2835.62|2835.41|2835.41|0
1634569170000|2021-10-18 14:59:30|2835.69|2835.69|2835.76|2835.76|2835.76|2835.76|2835.69|2835.69|0
1634569190000|2021-10-18 14:59:50|2835.61|2835.61|2835.93|2835.93|2835.93|2835.93|2835.61|2835.61|0
1634569200000|2021-10-18 15:00:00|2835.97|2835.97|2835.85|2835.85|2835.97|2835.97|2835.85|2835.85|0
1634569210000|2021-10-18 15:00:10|2836.34|2836.34|2836.35|2836.35|2836.35|2836.35|2836.34|2836.34|0
1634569220000|2021-10-18 15:00:20|2836.41|2836.41|2836.41|2836.41|2836.41|2836.41|2836.41|2836.41|0
1634569230000|2021-10-18 15:00:30|2836.45|2836.45|2836.33|2836.33|2836.45|2836.45|2836.33|2836.33|0
1634569250000|2021-10-18 15:00:50|2836.48|2836.48|2836.37|2836.37|2836.48|2836.48|2836.37|2836.37|0
1634569260000|2021-10-18 15:01:00|2836.27|2836.27|2836|2836|2836.27|2836.27|2836|2836|0
1634569270000|2021-10-18 15:01:10|2836.07|2836.07|2836.07|2836.07|2836.07|2836.07|2836.07|2836.07|0
1634569280000|2021-10-18 15:01:20|2836.12|2836.12|2836.12|2836.12|2836.12|2836.12|2836.12|2836.12|0
1634569290000|2021-10-18 15:01:30|2836.05|2836.05|2836.05|2836.05|2836.05|2836.05|2835.99|2835.99|0
1634569300000|2021-10-18 15:01:40|2836|2836|2836|2836|2836|2836|2836|2836|0
1634569320000|2021-10-18 15:02:00|2836.07|2836.07|2836.07|2836.07|2836.07|2836.07|2836.07|2836.07|0
1634569330000|2021-10-18 15:02:10|2836.03|2836.03|2836.03|2836.03|2836.03|2836.03|2836.03|2836.03|0
1634569360000|2021-10-18 15:02:40|2836.13|2836.13|2836.19|2836.19|2836.19|2836.19|2836.13|2836.13|0
1634569370000|2021-10-18 15:02:50|2836.08|2836.08|2836.08|2836.08|2836.08|2836.08|2836.08|2836.08|0
1634569380000|2021-10-18 15:03:00|2836.23|2836.23|2835.98|2835.98|2836.23|2836.23|2835.98|2835.98|0
1634569400000|2021-10-18 15:03:20|2835.93|2835.93|2835.9|2835.9|2835.96|2835.96|2835.9|2835.9|0
1634569410000|2021-10-18 15:03:30|2835.84|2835.84|2836.11|2836.11|2836.11|2836.11|2835.84|2835.84|0
1634569420000|2021-10-18 15:03:40|2836.26|2836.26|2836.26|2836.26|2836.26|2836.26|2836.26|2836.26|0
1634569430000|2021-10-18 15:03:50|2836.32|2836.32|2836.32|2836.32|2836.32|2836.32|2836.32|2836.32|0
1634569440000|2021-10-18 15:04:00|2836.63|2836.63|2837.09|2837.09|2837.09|2837.09|2836.63|2836.63|0
1634569450000|2021-10-18 15:04:10|2836.94|2836.94|2836.94|2836.94|2837.09|2837.09|2836.94|2836.94|0
1634569460000|2021-10-18 15:04:20|2837.23|2837.23|2837.08|2837.08|2837.23|2837.23|2837.08|2837.08|0
1634569480000|2021-10-18 15:04:40|2836.96|2836.96|2836.96|2836.96|2836.96|2836.96|2836.96|2836.96|0
1634569490000|2021-10-18 15:04:50|2837.11|2837.11|2836.83|2836.83|2837.11|2837.11|2836.83|2836.83|0
1634569500000|2021-10-18 15:05:00|2836.7|2836.7|2836.7|2836.7|2836.7|2836.7|2836.66|2836.66|0
1634569510000|2021-10-18 15:05:10|2836.64|2836.64|2836.57|2836.57|2836.64|2836.64|2836.51|2836.51|0
1634569520000|2021-10-18 15:05:20|2836.56|2836.56|2836.41|2836.41|2836.56|2836.56|2836.41|2836.41|0
1634569530000|2021-10-18 15:05:30|2836.47|2836.47|2836.59|2836.59|2836.59|2836.59|2836.47|2836.47|0
1634569560000|2021-10-18 15:06:00|2836.71|2836.71|2836.71|2836.71|2836.71|2836.71|2836.71|2836.71|0
1634569570000|2021-10-18 15:06:10|2836.92|2836.92|2836.8|2836.8|2836.92|2836.92|2836.79|2836.79|0
1634569580000|2021-10-18 15:06:20|2836.74|2836.74|2836.76|2836.76|2836.76|2836.76|2836.69|2836.69|0
1634569590000|2021-10-18 15:06:30|2836.82|2836.82|2837.19|2837.19|2837.19|2837.19|2836.82|2836.82|0
1634569610000|2021-10-18 15:06:50|2836.92|2836.92|2836.92|2836.92|2836.92|2836.92|2836.92|2836.92|0
1634569620000|2021-10-18 15:07:00|2836.95|2836.95|2836.95|2836.95|2836.95|2836.95|2836.95|2836.95|0
1634569630000|2021-10-18 15:07:10|2836.94|2836.94|2836.92|2836.92|2836.94|2836.94|2836.92|2836.92|0
1634569640000|2021-10-18 15:07:20|2836.87|2836.87|2836.98|2836.98|2836.98|2836.98|2836.79|2836.79|0
1634569650000|2021-10-18 15:07:30|2837.13|2837.13|2837.12|2837.12|2837.24|2837.24|2837.12|2837.12|0
1634569660000|2021-10-18 15:07:40|2837.23|2837.23|2837.38|2837.38|2837.4|2837.4|2837.23|2837.23|0
1634569680000|2021-10-18 15:08:00|2837.5|2837.5|2837.62|2837.62|2837.62|2837.62|2837.5|2837.5|0
1634569690000|2021-10-18 15:08:10|2837.5|2837.5|2837.27|2837.27|2837.5|2837.5|2837.21|2837.21|0
1634569700000|2021-10-18 15:08:20|2837.29|2837.29|2837.43|2837.43|2837.43|2837.43|2837.29|2837.29|0
1634569720000|2021-10-18 15:08:40|2837.47|2837.47|2837.47|2837.47|2837.61|2837.61|2837.34|2837.34|0
1634569740000|2021-10-18 15:09:00|2837.32|2837.32|2837.2|2837.2|2837.32|2837.32|2837.01|2837.01|0
1634569750000|2021-10-18 15:09:10|2837.35|2837.35|2837.52|2837.52|2837.52|2837.52|2837.35|2837.35|0
1634569760000|2021-10-18 15:09:20|2837.59|2837.59|2837.59|2837.59|2837.59|2837.59|2837.59|2837.59|0
1634569770000|2021-10-18 15:09:30|2837.62|2837.62|2837.74|2837.74|2837.74|2837.74|2837.62|2837.62|0
1634569790000|2021-10-18 15:09:50|2837.95|2837.95|2837.95|2837.95|2837.95|2837.95|2837.95|2837.95|0
1634569800000|2021-10-18 15:10:00|2837.83|2837.83|2837.68|2837.68|2837.83|2837.83|2837.63|2837.63|0
1634569820000|2021-10-18 15:10:20|2837.97|2837.97|2837.82|2837.82|2837.97|2837.97|2837.82|2837.82|0
1634569830000|2021-10-18 15:10:30|2837.87|2837.87|2837.87|2837.87|2837.87|2837.87|2837.87|2837.87|0
1634569840000|2021-10-18 15:10:40|2837.93|2837.93|2837.86|2837.86|2837.93|2837.93|2837.86|2837.86|0
1634569850000|2021-10-18 15:10:50|2837.79|2837.79|2837.79|2837.79|2837.79|2837.79|2837.79|2837.79|0
1634569860000|2021-10-18 15:11:00|2837.73|2837.73|2837.84|2837.84|2837.84|2837.84|2837.73|2837.73|0
1634569870000|2021-10-18 15:11:10|2837.79|2837.79|2837.91|2837.91|2837.91|2837.91|2837.79|2837.79|0
1634569880000|2021-10-18 15:11:20|2837.79|2837.79|2837.79|2837.79|2837.79|2837.79|2837.79|2837.79|0
1634569890000|2021-10-18 15:11:30|2837.91|2837.91|2837.91|2837.91|2837.91|2837.91|2837.91|2837.91|0
1634569900000|2021-10-18 15:11:40|2838.01|2838.01|2838.11|2838.11|2838.11|2838.11|2838.01|2838.01|0
1634569920000|2021-10-18 15:12:00|2838.17|2838.17|2838.23|2838.23|2838.23|2838.23|2838.17|2838.17|0
1634569930000|2021-10-18 15:12:10|2838.26|2838.26|2838.26|2838.26|2838.26|2838.26|2838.26|2838.26|0
1634569960000|2021-10-18 15:12:40|2838.14|2838.14|2837.93|2837.93|2838.14|2838.14|2837.93|2837.93|0
1634569980000|2021-10-18 15:13:00|2837.98|2837.98|2837.64|2837.64|2837.98|2837.98|2837.64|2837.64|0
1634569990000|2021-10-18 15:13:10|2837.7|2837.7|2837.7|2837.7|2837.7|2837.7|2837.7|2837.7|0
1634570000000|2021-10-18 15:13:20|2837.65|2837.65|2837.36|2837.36|2837.65|2837.65|2837.36|2837.36|0
1634570010000|2021-10-18 15:13:30|2837.31|2837.31|2837.27|2837.27|2837.31|2837.31|2837.23|2837.23|0
1634570020000|2021-10-18 15:13:40|2837.17|2837.17|2837.17|2837.17|2837.17|2837.17|2837.17|2837.17|0
1634570040000|2021-10-18 15:14:00|2837.29|2837.29|2837.22|2837.22|2837.29|2837.29|2837.22|2837.22|0
1634570050000|2021-10-18 15:14:10|2837.27|2837.27|2837.14|2837.14|2837.27|2837.27|2837.14|2837.14|0
1634570060000|2021-10-18 15:14:20|2837.1|2837.1|2837.05|2837.05|2837.1|2837.1|2837.05|2837.05|0
1634570070000|2021-10-18 15:14:30|2836.98|2836.98|2836.93|2836.93|2836.98|2836.98|2836.93|2836.93|0
1634570080000|2021-10-18 15:14:40|2836.87|2836.87|2836.81|2836.81|2836.87|2836.87|2836.81|2836.81|0
1634570090000|2021-10-18 15:14:50|2836.67|2836.67|2836.67|2836.67|2836.67|2836.67|2836.67|2836.67|0
1634570100000|2021-10-18 15:15:00|2836.63|2836.63|2836.73|2836.73|2836.73|2836.73|2836.58|2836.58|0
1634570110000|2021-10-18 15:15:10|2836.63|2836.63|2836.69|2836.69|2836.69|2836.69|2836.63|2836.63|0
1634570120000|2021-10-18 15:15:20|2836.73|2836.73|2836.73|2836.73|2836.73|2836.73|2836.73|2836.73|0
1634570130000|2021-10-18 15:15:30|2837.01|2837.01|2836.95|2836.95|2837.01|2837.01|2836.95|2836.95|0
1634570160000|2021-10-18 15:16:00|2837.01|2837.01|2837.08|2837.08|2837.08|2837.08|2837.01|2837.01|0
1634570170000|2021-10-18 15:16:10|2837.06|2837.06|2837.02|2837.02|2837.06|2837.06|2837.02|2837.02|0
1634570190000|2021-10-18 15:16:30|2837.01|2837.01|2837.01|2837.01|2837.01|2837.01|2837.01|2837.01|0
1634570200000|2021-10-18 15:16:40|2837.02|2837.02|2837.02|2837.02|2837.02|2837.02|2837.02|2837.02|0
1634570210000|2021-10-18 15:16:50|2836.96|2836.96|2836.99|2836.99|2836.99|2836.99|2836.96|2836.96|0
1634570220000|2021-10-18 15:17:00|2836.98|2836.98|2836.92|2836.92|2836.98|2836.98|2836.92|2836.92|0
1634570230000|2021-10-18 15:17:10|2836.86|2836.86|2836.83|2836.83|2836.88|2836.88|2836.83|2836.83|0
1634570240000|2021-10-18 15:17:20|2836.97|2836.97|2836.76|2836.76|2836.97|2836.97|2836.76|2836.76|0
1634570250000|2021-10-18 15:17:30|2836.7|2836.7|2836.7|2836.7|2836.7|2836.7|2836.56|2836.56|0
1634570260000|2021-10-18 15:17:40|2836.6|2836.6|2836.19|2836.19|2836.6|2836.6|2836.19|2836.19|0
1634570270000|2021-10-18 15:17:50|2836.14|2836.14|2836.42|2836.42|2836.42|2836.42|2836.14|2836.14|0
1634570280000|2021-10-18 15:18:00|2836.28|2836.28|2836.42|2836.42|2836.42|2836.42|2836.28|2836.28|0
1634570290000|2021-10-18 15:18:10|2836.49|2836.49|2836.68|2836.68|2836.68|2836.68|2836.49|2836.49|0
1634570310000|2021-10-18 15:18:30|2836.75|2836.75|2836.75|2836.75|2836.75|2836.75|2836.75|2836.75|0
1634570320000|2021-10-18 15:18:40|2836.87|2836.87|2836.87|2836.87|2836.87|2836.87|2836.87|2836.87|0
1634570330000|2021-10-18 15:18:50|2836.81|2836.81|2836.88|2836.88|2836.88|2836.88|2836.81|2836.81|0
1634570340000|2021-10-18 15:19:00|2836.93|2836.93|2836.79|2836.79|2836.93|2836.93|2836.79|2836.79|0
1634570350000|2021-10-18 15:19:10|2836.58|2836.58|2836.64|2836.64|2836.64|2836.64|2836.58|2836.58|0
1634570360000|2021-10-18 15:19:20|2836.78|2836.78|2836.73|2836.73|2836.78|2836.78|2836.64|2836.64|0
1634570370000|2021-10-18 15:19:30|2836.66|2836.66|2836.73|2836.73|2836.73|2836.73|2836.66|2836.66|0
1634570380000|2021-10-18 15:19:40|2836.44|2836.44|2836.59|2836.59|2836.59|2836.59|2836.44|2836.44|0
1634570400000|2021-10-18 15:20:00|2836.64|2836.64|2837.35|2837.35|2837.35|2837.35|2836.64|2836.64|0
1634570410000|2021-10-18 15:20:10|2837.48|2837.48|2837.6|2837.6|2837.6|2837.6|2837.48|2837.48|0
1634570430000|2021-10-18 15:20:30|2837.62|2837.62|2837.62|2837.62|2837.62|2837.62|2837.62|2837.62|0
1634570440000|2021-10-18 15:20:40|2837.74|2837.74|2838.04|2838.04|2838.04|2838.04|2837.74|2837.74|0
1634570450000|2021-10-18 15:20:50|2837.92|2837.92|2837.76|2837.76|2837.92|2837.92|2837.76|2837.76|0
1634570460000|2021-10-18 15:21:00|2837.75|2837.75|2837.9|2837.9|2837.9|2837.9|2837.75|2837.75|0
1634570470000|2021-10-18 15:21:10|2838.03|2838.03|2838.1|2838.1|2838.1|2838.1|2838.03|2838.03|0
1634570480000|2021-10-18 15:21:20|2838.15|2838.15|2838.21|2838.21|2838.21|2838.21|2838.15|2838.15|0
1634570490000|2021-10-18 15:21:30|2838.15|2838.15|2838.15|2838.15|2838.15|2838.15|2838.15|2838.15|0
1634570500000|2021-10-18 15:21:40|2838.28|2838.28|2838.19|2838.19|2838.28|2838.28|2838.15|2838.15|0
1634570510000|2021-10-18 15:21:50|2838.05|2838.05|2838.05|2838.05|2838.05|2838.05|2838.05|2838.05|0
1634570520000|2021-10-18 15:22:00|2838.19|2838.19|2838.07|2838.07|2838.19|2838.19|2837.96|2837.96|0
1634570530000|2021-10-18 15:22:10|2838.1|2838.1|2838.1|2838.1|2838.1|2838.1|2838.1|2838.1|0
1634570540000|2021-10-18 15:22:20|2838.05|2838.05|2838.05|2838.05|2838.05|2838.05|2838.05|2838.05|0
1634570550000|2021-10-18 15:22:30|2838.2|2838.2|2838.26|2838.26|2838.26|2838.26|2838.2|2838.2|0
1634570570000|2021-10-18 15:22:50|2838.33|2838.33|2838.19|2838.19|2838.33|2838.33|2838.19|2838.19|0
1634570590000|2021-10-18 15:23:10|2838.25|2838.25|2838.29|2838.29|2838.29|2838.29|2838.25|2838.25|0
1634570600000|2021-10-18 15:23:20|2838.41|2838.41|2838.41|2838.41|2838.41|2838.41|2838.41|2838.41|0
1634570610000|2021-10-18 15:23:30|2838.47|2838.47|2838.4|2838.4|2838.47|2838.47|2838.4|2838.4|0
1634570620000|2021-10-18 15:23:40|2838.3|2838.3|2838.3|2838.3|2838.3|2838.3|2838.3|2838.3|0
1634570630000|2021-10-18 15:23:50|2838.19|2838.19|2838.07|2838.07|2838.19|2838.19|2838.07|2838.07|0
1634570650000|2021-10-18 15:24:10|2838.19|2838.19|2838.26|2838.26|2838.26|2838.26|2838.19|2838.19|0
1634570660000|2021-10-18 15:24:20|2838.2|2838.2|2838.34|2838.34|2838.34|2838.34|2838.2|2838.2|0
1634570670000|2021-10-18 15:24:30|2838.31|2838.31|2838.3|2838.3|2838.36|2838.36|2838.23|2838.23|0
1634570680000|2021-10-18 15:24:40|2838.35|2838.35|2838.35|2838.35|2838.35|2838.35|2838.35|2838.35|0
1634570690000|2021-10-18 15:24:50|2838.25|2838.25|2838.31|2838.31|2838.31|2838.31|2838.25|2838.25|0
1634570710000|2021-10-18 15:25:10|2838.35|2838.35|2838.36|2838.36|2838.42|2838.42|2838.22|2838.22|0
1634570720000|2021-10-18 15:25:20|2838.38|2838.38|2838.39|2838.39|2838.39|2838.39|2838.38|2838.38|0
1634570730000|2021-10-18 15:25:30|2838.33|2838.33|2838.33|2838.33|2838.33|2838.33|2838.33|2838.33|0
1634570750000|2021-10-18 15:25:50|2838.21|2838.21|2838.26|2838.26|2838.26|2838.26|2838.21|2838.21|0
1634570760000|2021-10-18 15:26:00|2838.13|2838.13|2838.19|2838.19|2838.25|2838.25|2838.13|2838.13|0
1634570770000|2021-10-18 15:26:10|2838.12|2838.12|2837.97|2837.97|2838.12|2838.12|2837.97|2837.97|0
1634570790000|2021-10-18 15:26:30|2838.08|2838.08|2837.97|2837.97|2838.08|2838.08|2837.97|2837.97|0
1634570800000|2021-10-18 15:26:40|2837.9|2837.9|2837.7|2837.7|2837.9|2837.9|2837.7|2837.7|0
1634570810000|2021-10-18 15:26:50|2837.59|2837.59|2837.41|2837.41|2837.59|2837.59|2837.41|2837.41|0
1634570820000|2021-10-18 15:27:00|2837.37|2837.37|2837.21|2837.21|2837.41|2837.41|2837.21|2837.21|0
1634570840000|2021-10-18 15:27:20|2837.36|2837.36|2837.28|2837.28|2837.43|2837.43|2837.28|2837.28|0
1634570850000|2021-10-18 15:27:30|2837.34|2837.34|2837.34|2837.34|2837.34|2837.34|2837.34|2837.34|0
1634570860000|2021-10-18 15:27:40|2837.06|2837.06|2836.97|2836.97|2837.06|2837.06|2836.91|2836.91|0
1634570870000|2021-10-18 15:27:50|2837.26|2837.26|2837.29|2837.29|2837.29|2837.29|2837.19|2837.19|0
1634570880000|2021-10-18 15:28:00|2837.28|2837.28|2837.33|2837.33|2837.33|2837.33|2837.28|2837.28|0
1634570890000|2021-10-18 15:28:10|2837.27|2837.27|2836.96|2836.96|2837.27|2837.27|2836.96|2836.96|0
1634570900000|2021-10-18 15:28:20|2836.82|2836.82|2836.8|2836.8|2836.96|2836.96|2836.8|2836.8|0
1634570930000|2021-10-18 15:28:50|2836.67|2836.67|2836.67|2836.67|2836.67|2836.67|2836.67|2836.67|0
1634570940000|2021-10-18 15:29:00|2836.63|2836.63|2836.38|2836.38|2836.63|2836.63|2836.35|2836.35|0
1634570950000|2021-10-18 15:29:10|2836.49|2836.49|2836.43|2836.43|2836.49|2836.49|2836.43|2836.43|0
1634570960000|2021-10-18 15:29:20|2836.33|2836.33|2836.39|2836.39|2836.39|2836.39|2836.29|2836.29|0
1634570970000|2021-10-18 15:29:30|2836.2|2836.2|2836.55|2836.55|2836.62|2836.62|2836|2836|0
1634570980000|2021-10-18 15:29:40|2836.7|2836.7|2836.15|2836.15|2836.7|2836.7|2836.09|2836.09|0
1634570990000|2021-10-18 15:29:50|2835.98|2835.98|2836.26|2836.26|2836.48|2836.48|2835.98|2835.98|0
1634627700000|2021-10-19 07:15:00|2855.83|2855.83|2855.5|2855.5|2855.83|2855.83|2855.44|2855.44|0
1634627720000|2021-10-19 07:15:20|2855.37|2855.37|2855.03|2855.03|2855.37|2855.37|2855.03|2855.03|0
1634627730000|2021-10-19 07:15:30|2855.32|2855.32|2855.26|2855.26|2855.32|2855.32|2855.26|2855.26|0
1634627740000|2021-10-19 07:15:40|2855.32|2855.32|2855.39|2855.39|2855.64|2855.64|2855.32|2855.32|0
1634627760000|2021-10-19 07:16:00|2855.49|2855.49|2854.78|2854.78|2855.49|2855.49|2854.78|2854.78|0
1634627770000|2021-10-19 07:16:10|2854.67|2854.67|2854.3|2854.3|2854.67|2854.67|2854.27|2854.27|0
1634627780000|2021-10-19 07:16:20|2854.57|2854.57|2855.92|2855.92|2855.92|2855.92|2854.57|2854.57|0
1634627790000|2021-10-19 07:16:30|2855.95|2855.95|2856.58|2856.58|2856.58|2856.58|2855.95|2855.95|0
1634627800000|2021-10-19 07:16:40|2856.72|2856.72|2856.5|2856.5|2856.72|2856.72|2856.43|2856.43|0
1634627810000|2021-10-19 07:16:50|2856.62|2856.62|2856.79|2856.79|2856.79|2856.79|2856.62|2856.62|0
1634627820000|2021-10-19 07:17:00|2856.55|2856.55|2856.55|2856.55|2856.55|2856.55|2856.55|2856.55|0
1634627830000|2021-10-19 07:17:10|2856.62|2856.62|2856.62|2856.62|2856.62|2856.62|2856.62|2856.62|0
1634627840000|2021-10-19 07:17:20|2856.9|2856.9|2856.58|2856.58|2856.9|2856.9|2856.58|2856.58|0
1634627850000|2021-10-19 07:17:30|2856.29|2856.29|2856.62|2856.62|2856.62|2856.62|2856.29|2856.29|0
1634627860000|2021-10-19 07:17:40|2856.75|2856.75|2856.75|2856.75|2856.75|2856.75|2856.75|2856.75|0
1634627870000|2021-10-19 07:17:50|2856.61|2856.61|2856.25|2856.25|2856.61|2856.61|2856.25|2856.25|0
1634627880000|2021-10-19 07:18:00|2856.11|2856.11|2855.99|2855.99|2856.11|2856.11|2855.99|2855.99|0
1634627890000|2021-10-19 07:18:10|2856.25|2856.25|2855.68|2855.68|2856.25|2856.25|2855.68|2855.68|0
1634627900000|2021-10-19 07:18:20|2855.39|2855.39|2854.57|2854.57|2855.39|2855.39|2854.57|2854.57|0
1634627910000|2021-10-19 07:18:30|2854.43|2854.43|2854.35|2854.35|2854.43|2854.43|2854.31|2854.31|0
1634627920000|2021-10-19 07:18:40|2854.21|2854.21|2854.21|2854.21|2854.21|2854.21|2854.21|2854.21|0
1634627930000|2021-10-19 07:18:50|2853.87|2853.87|2854.37|2854.37|2854.37|2854.37|2853.87|2853.87|0
1634627940000|2021-10-19 07:19:00|2854.65|2854.65|2854.46|2854.46|2854.65|2854.65|2854.46|2854.46|0
1634627950000|2021-10-19 07:19:10|2854.36|2854.36|2854.04|2854.04|2854.36|2854.36|2854.04|2854.04|0
1634627960000|2021-10-19 07:19:20|2853.9|2853.9|2853.85|2853.85|2853.9|2853.9|2853.85|2853.85|0
1634627970000|2021-10-19 07:19:30|2853.79|2853.79|2852.43|2852.43|2853.79|2853.79|2852.43|2852.43|0
1634627980000|2021-10-19 07:19:40|2852.48|2852.48|2852.08|2852.08|2852.48|2852.48|2852.08|2852.08|0
1634627990000|2021-10-19 07:19:50|2852.09|2852.09|2851.98|2851.98|2852.09|2852.09|2851.98|2851.98|0
1634628000000|2021-10-19 07:20:00|2852.08|2852.08|2851.76|2851.76|2852.08|2852.08|2851.76|2851.76|0
1634628030000|2021-10-19 07:20:30|2851.88|2851.88|2851.64|2851.64|2851.88|2851.88|2851.59|2851.59|0
1634628040000|2021-10-19 07:20:40|2851.52|2851.52|2851.64|2851.64|2851.66|2851.66|2851.52|2851.52|0
1634628050000|2021-10-19 07:20:50|2851.6|2851.6|2851.54|2851.54|2851.6|2851.6|2851.54|2851.54|0
1634628060000|2021-10-19 07:21:00|2851.47|2851.47|2851.28|2851.28|2851.47|2851.47|2851.28|2851.28|0
1634628070000|2021-10-19 07:21:10|2851.35|2851.35|2851.32|2851.32|2851.35|2851.35|2851.18|2851.18|0
1634628080000|2021-10-19 07:21:20|2851.22|2851.22|2851.22|2851.22|2851.22|2851.22|2851.22|2851.22|0
1634628090000|2021-10-19 07:21:30|2850.63|2850.63|2850.43|2850.43|2850.63|2850.63|2850.43|2850.43|0
1634628100000|2021-10-19 07:21:40|2850.31|2850.31|2850.31|2850.31|2850.31|2850.31|2850.31|2850.31|0
1634628120000|2021-10-19 07:22:00|2850.6|2850.6|2851.02|2851.02|2851.02|2851.02|2850.6|2850.6|0
1634628130000|2021-10-19 07:22:10|2850.63|2850.63|2850.57|2850.57|2850.63|2850.63|2850.46|2850.46|0
1634628140000|2021-10-19 07:22:20|2850.45|2850.45|2849.22|2849.22|2850.45|2850.45|2849.22|2849.22|0
1634628150000|2021-10-19 07:22:30|2849.16|2849.16|2849.16|2849.16|2849.16|2849.16|2849.16|2849.16|0
1634628170000|2021-10-19 07:22:50|2849.3|2849.3|2849.24|2849.24|2849.3|2849.3|2849.24|2849.24|0
1634628200000|2021-10-19 07:23:20|2848.91|2848.91|2849.01|2849.01|2849.01|2849.01|2848.91|2848.91|0
1634628210000|2021-10-19 07:23:30|2848.75|2848.75|2848.73|2848.73|2848.75|2848.75|2848.61|2848.61|0
1634628220000|2021-10-19 07:23:40|2848.66|2848.66|2848.66|2848.66|2848.66|2848.66|2848.66|2848.66|0
1634628230000|2021-10-19 07:23:50|2848.78|2848.78|2848.78|2848.78|2848.78|2848.78|2848.78|2848.78|0
1634628240000|2021-10-19 07:24:00|2848.39|2848.39|2848.58|2848.58|2848.58|2848.58|2848.39|2848.39|0
1634628250000|2021-10-19 07:24:10|2848.72|2848.72|2848.4|2848.4|2848.72|2848.72|2848.4|2848.4|0
1634628270000|2021-10-19 07:24:30|2848.27|2848.27|2848.37|2848.37|2848.37|2848.37|2848.27|2848.27|0
1634628280000|2021-10-19 07:24:40|2848.26|2848.26|2847.97|2847.97|2848.26|2848.26|2847.97|2847.97|0
1634628290000|2021-10-19 07:24:50|2847.71|2847.71|2847.58|2847.58|2847.71|2847.71|2847.58|2847.58|0
1634628300000|2021-10-19 07:25:00|2847.43|2847.43|2847.37|2847.37|2847.43|2847.43|2847.37|2847.37|0
1634628310000|2021-10-19 07:25:10|2847.17|2847.17|2847.17|2847.17|2847.17|2847.17|2847.17|2847.17|0
1634628330000|2021-10-19 07:25:30|2846.89|2846.89|2846.59|2846.59|2846.89|2846.89|2846.59|2846.59|0
1634628340000|2021-10-19 07:25:40|2846.69|2846.69|2846.67|2846.67|2846.82|2846.82|2846.67|2846.67|0
1634628350000|2021-10-19 07:25:50|2846.78|2846.78|2846.78|2846.78|2846.78|2846.78|2846.78|2846.78|0
1634628360000|2021-10-19 07:26:00|2846.58|2846.58|2847.02|2847.02|2847.02|2847.02|2846.58|2846.58|0
1634628370000|2021-10-19 07:26:10|2847.16|2847.16|2847.16|2847.16|2847.16|2847.16|2847.16|2847.16|0
1634628380000|2021-10-19 07:26:20|2847.04|2847.04|2847.04|2847.04|2847.04|2847.04|2847.04|2847.04|0
1634628410000|2021-10-19 07:26:50|2847.28|2847.28|2847.33|2847.33|2847.33|2847.33|2847|2847|0
1634628420000|2021-10-19 07:27:00|2847.23|2847.23|2847.45|2847.45|2847.52|2847.52|2847.23|2847.23|0
1634628440000|2021-10-19 07:27:20|2847.61|2847.61|2847.15|2847.15|2847.61|2847.61|2847.05|2847.05|0
1634628450000|2021-10-19 07:27:30|2847.26|2847.26|2847.34|2847.34|2847.34|2847.34|2847.19|2847.19|0
1634628470000|2021-10-19 07:27:50|2847.32|2847.32|2848.75|2848.75|2848.75|2848.75|2847.32|2847.32|0
1634628480000|2021-10-19 07:28:00|2849.03|2849.03|2849.5|2849.5|2849.5|2849.5|2849.03|2849.03|0
1634628510000|2021-10-19 07:28:30|2849.31|2849.31|2849.19|2849.19|2849.31|2849.31|2849.19|2849.19|0
1634628520000|2021-10-19 07:28:40|2849.25|2849.25|2849.25|2849.25|2849.25|2849.25|2849.25|2849.25|0
1634628530000|2021-10-19 07:28:50|2849.37|2849.37|2849.37|2849.37|2849.37|2849.37|2849.37|2849.37|0
1634628550000|2021-10-19 07:29:10|2849.3|2849.3|2849.88|2849.88|2849.88|2849.88|2849.23|2849.23|0
1634628560000|2021-10-19 07:29:20|2849.74|2849.74|2849.74|2849.74|2849.74|2849.74|2849.74|2849.74|0
1634628570000|2021-10-19 07:29:30|2849.87|2849.87|2849.92|2849.92|2849.92|2849.92|2849.87|2849.87|0
1634628590000|2021-10-19 07:29:50|2849.86|2849.86|2850.4|2850.4|2850.4|2850.4|2849.84|2849.84|0
1634628600000|2021-10-19 07:30:00|2850.46|2850.46|2850.66|2850.66|2850.66|2850.66|2850.46|2850.46|0
1634628610000|2021-10-19 07:30:10|2850.51|2850.51|2850.51|2850.51|2850.51|2850.51|2850.51|2850.51|0
1634628620000|2021-10-19 07:30:20|2850.39|2850.39|2850.27|2850.27|2850.39|2850.39|2850.27|2850.27|0
1634628630000|2021-10-19 07:30:30|2850.12|2850.12|2850.12|2850.12|2850.12|2850.12|2850.12|2850.12|0
1634628640000|2021-10-19 07:30:40|2850.22|2850.22|2850.22|2850.22|2850.22|2850.22|2850.22|2850.22|0
1634628660000|2021-10-19 07:31:00|2849.89|2849.89|2849.89|2849.89|2849.89|2849.89|2849.89|2849.89|0
1634628680000|2021-10-19 07:31:20|2850.03|2850.03|2850.03|2850.03|2850.03|2850.03|2850.03|2850.03|0
1634628690000|2021-10-19 07:31:30|2849.96|2849.96|2849.88|2849.88|2849.96|2849.96|2849.88|2849.88|0
1634628700000|2021-10-19 07:31:40|2849.94|2849.94|2850.13|2850.13|2850.27|2850.27|2849.94|2849.94|0
1634628730000|2021-10-19 07:32:10|2850.42|2850.42|2849.81|2849.81|2850.42|2850.42|2849.81|2849.81|0
1634628750000|2021-10-19 07:32:30|2849.7|2849.7|2849.7|2849.7|2849.7|2849.7|2849.7|2849.7|0
1634628760000|2021-10-19 07:32:40|2849.82|2849.82|2849.2|2849.2|2849.82|2849.82|2849.2|2849.2|0
1634628780000|2021-10-19 07:33:00|2848.92|2848.92|2848.4|2848.4|2848.92|2848.92|2848.34|2848.34|0
1634628790000|2021-10-19 07:33:10|2848.34|2848.34|2848.34|2848.34|2848.34|2848.34|2848.34|2848.34|0
1634628800000|2021-10-19 07:33:20|2848.41|2848.41|2848.46|2848.46|2848.46|2848.46|2848.41|2848.41|0
1634628820000|2021-10-19 07:33:40|2848.41|2848.41|2848.33|2848.33|2848.47|2848.47|2848.33|2848.33|0
1634628830000|2021-10-19 07:33:50|2848.44|2848.44|2847.72|2847.72|2848.44|2848.44|2847.72|2847.72|0
1634628840000|2021-10-19 07:34:00|2848.01|2848.01|2848.01|2848.01|2848.14|2848.14|2848.01|2848.01|0
1634628850000|2021-10-19 07:34:10|2848.3|2848.3|2848.3|2848.3|2848.3|2848.3|2848.3|2848.3|0
1634628870000|2021-10-19 07:34:30|2848.16|2848.16|2847.6|2847.6|2848.16|2848.16|2847.6|2847.6|0
1634628880000|2021-10-19 07:34:40|2847.32|2847.32|2847.38|2847.38|2847.38|2847.38|2847.32|2847.32|0
1634628900000|2021-10-19 07:35:00|2847.5|2847.5|2847.5|2847.5|2847.5|2847.5|2847.5|2847.5|0
1634628910000|2021-10-19 07:35:10|2847.3|2847.3|2847.3|2847.3|2847.3|2847.3|2847.3|2847.3|0
1634628920000|2021-10-19 07:35:20|2847.24|2847.24|2846.38|2846.38|2847.24|2847.24|2846.38|2846.38|0
1634628930000|2021-10-19 07:35:30|2846.32|2846.32|2845.66|2845.66|2846.32|2846.32|2845.53|2845.53|0
1634628940000|2021-10-19 07:35:40|2845.56|2845.56|2846.07|2846.07|2846.17|2846.17|2845.56|2845.56|0
1634628960000|2021-10-19 07:36:00|2846.18|2846.18|2846.11|2846.11|2846.18|2846.18|2846.04|2846.04|0
1634628970000|2021-10-19 07:36:10|2846.24|2846.24|2846.37|2846.37|2846.37|2846.37|2846.24|2846.24|0
1634628980000|2021-10-19 07:36:20|2846.31|2846.31|2846.39|2846.39|2846.39|2846.39|2846.31|2846.31|0
1634628990000|2021-10-19 07:36:30|2846.37|2846.37|2846.37|2846.37|2846.37|2846.37|2846.37|2846.37|0
1634629000000|2021-10-19 07:36:40|2845.95|2845.95|2845.98|2845.98|2845.98|2845.98|2845.95|2845.95|0
1634629010000|2021-10-19 07:36:50|2846.41|2846.41|2846.41|2846.41|2846.41|2846.41|2846.41|2846.41|0
1634629020000|2021-10-19 07:37:00|2846.32|2846.32|2846.31|2846.31|2846.39|2846.39|2846.24|2846.24|0
1634629030000|2021-10-19 07:37:10|2846.37|2846.37|2846.57|2846.57|2846.57|2846.57|2846.37|2846.37|0
1634629040000|2021-10-19 07:37:20|2846.27|2846.27|2846.27|2846.27|2846.27|2846.27|2846.27|2846.27|0
1634629050000|2021-10-19 07:37:30|2846.45|2846.45|2846.53|2846.53|2846.53|2846.53|2846.45|2846.45|0
1634629060000|2021-10-19 07:37:40|2847.11|2847.11|2847.06|2847.06|2847.11|2847.11|2847.06|2847.06|0
1634629070000|2021-10-19 07:37:50|2847.11|2847.11|2846.94|2846.94|2847.11|2847.11|2846.94|2846.94|0
1634629080000|2021-10-19 07:38:00|2846.9|2846.9|2847.19|2847.19|2847.19|2847.19|2846.9|2846.9|0
1634629090000|2021-10-19 07:38:10|2847.46|2847.46|2847.39|2847.39|2847.51|2847.51|2847.39|2847.39|0
1634629100000|2021-10-19 07:38:20|2847.33|2847.33|2847.48|2847.48|2847.48|2847.48|2847.2|2847.2|0
1634629110000|2021-10-19 07:38:30|2847.33|2847.33|2847.2|2847.2|2847.33|2847.33|2847.2|2847.2|0
1634629120000|2021-10-19 07:38:40|2847.47|2847.47|2847.59|2847.59|2847.59|2847.59|2847.47|2847.47|0
1634629130000|2021-10-19 07:38:50|2847.53|2847.53|2847.68|2847.68|2847.68|2847.68|2847.53|2847.53|0
1634629140000|2021-10-19 07:39:00|2847.79|2847.79|2848.03|2848.03|2848.03|2848.03|2847.79|2847.79|0
1634629160000|2021-10-19 07:39:20|2848.43|2848.43|2848.17|2848.17|2848.43|2848.43|2848.17|2848.17|0
1634629200000|2021-10-19 07:40:00|2848.43|2848.43|2848.22|2848.22|2848.5|2848.5|2848.22|2848.22|0
1634629210000|2021-10-19 07:40:10|2848.08|2848.08|2848.2|2848.2|2848.2|2848.2|2848.08|2848.08|0
1634629220000|2021-10-19 07:40:20|2848.14|2848.14|2848.27|2848.27|2848.27|2848.27|2848.14|2848.14|0
1634629240000|2021-10-19 07:40:40|2848.32|2848.32|2848.32|2848.32|2848.32|2848.32|2848.32|2848.32|0
1634629250000|2021-10-19 07:40:50|2848.15|2848.15|2848.27|2848.27|2848.27|2848.27|2848.15|2848.15|0
1634629260000|2021-10-19 07:41:00|2848.13|2848.13|2848.13|2848.13|2848.13|2848.13|2848.13|2848.13|0
1634629270000|2021-10-19 07:41:10|2848.25|2848.25|2849.5|2849.5|2849.5|2849.5|2848.25|2848.25|0
1634629280000|2021-10-19 07:41:20|2849.38|2849.38|2849.6|2849.6|2849.84|2849.84|2849.38|2849.38|0
1634629310000|2021-10-19 07:41:50|2850.12|2850.12|2850.12|2850.12|2850.12|2850.12|2850.12|2850.12|0
1634629320000|2021-10-19 07:42:00|2850.28|2850.28|2850.28|2850.28|2850.28|2850.28|2850.28|2850.28|0
1634629330000|2021-10-19 07:42:10|2850.41|2850.41|2850.6|2850.6|2850.6|2850.6|2850.41|2850.41|0
1634629340000|2021-10-19 07:42:20|2850.9|2850.9|2850.72|2850.72|2850.9|2850.9|2850.72|2850.72|0
1634629350000|2021-10-19 07:42:30|2850.65|2850.65|2851.09|2851.09|2851.17|2851.17|2850.65|2850.65|0
1634629360000|2021-10-19 07:42:40|2850.94|2850.94|2850.96|2850.96|2850.96|2850.96|2850.93|2850.93|0
1634629370000|2021-10-19 07:42:50|2850.86|2850.86|2850.86|2850.86|2850.86|2850.86|2850.86|2850.86|0
1634629380000|2021-10-19 07:43:00|2851|2851|2851.02|2851.02|2851.02|2851.02|2850.83|2850.83|0
1634629390000|2021-10-19 07:43:10|2850.88|2850.88|2850.32|2850.32|2850.88|2850.88|2850.32|2850.32|0
1634629400000|2021-10-19 07:43:20|2850.17|2850.17|2850.17|2850.17|2850.17|2850.17|2850.17|2850.17|0
1634629420000|2021-10-19 07:43:40|2850.11|2850.11|2850.11|2850.11|2850.11|2850.11|2850.11|2850.11|0
1634629430000|2021-10-19 07:43:50|2850.22|2850.22|2850.1|2850.1|2850.27|2850.27|2850.1|2850.1|0
1634629440000|2021-10-19 07:44:00|2850.15|2850.15|2850.25|2850.25|2850.25|2850.25|2850.15|2850.15|0
1634629450000|2021-10-19 07:44:10|2850.49|2850.49|2850.49|2850.49|2850.49|2850.49|2850.49|2850.49|0
1634629460000|2021-10-19 07:44:20|2850.56|2850.56|2850.63|2850.63|2850.63|2850.63|2850.56|2850.56|0
1634629470000|2021-10-19 07:44:30|2850.79|2850.79|2850.53|2850.53|2850.79|2850.79|2850.53|2850.53|0
1634629480000|2021-10-19 07:44:40|2850.55|2850.55|2850.55|2850.55|2850.55|2850.55|2850.55|2850.55|0
1634629490000|2021-10-19 07:44:50|2850.57|2850.57|2850.54|2850.54|2850.69|2850.69|2850.54|2850.54|0
1634629500000|2021-10-19 07:45:00|2850.63|2850.63|2850.63|2850.63|2850.63|2850.63|2850.63|2850.63|0
1634629510000|2021-10-19 07:45:10|2850.93|2850.93|2851.09|2851.09|2851.09|2851.09|2850.93|2850.93|0
1634629520000|2021-10-19 07:45:20|2850.98|2850.98|2850.98|2850.98|2850.98|2850.98|2850.98|2850.98|0
1634629530000|2021-10-19 07:45:30|2851.19|2851.19|2852.76|2852.76|2852.88|2852.88|2851.19|2851.19|0
1634629540000|2021-10-19 07:45:40|2853.02|2853.02|2852.94|2852.94|2853.02|2853.02|2852.83|2852.83|0
1634629550000|2021-10-19 07:45:50|2852.99|2852.99|2852.32|2852.32|2852.99|2852.99|2852.32|2852.32|0
1634629560000|2021-10-19 07:46:00|2852.17|2852.17|2852.49|2852.49|2852.49|2852.49|2852.14|2852.14|0
1634629570000|2021-10-19 07:46:10|2852.43|2852.43|2852.01|2852.01|2852.57|2852.57|2852.01|2852.01|0
1634629580000|2021-10-19 07:46:20|2852.21|2852.21|2852.14|2852.14|2852.21|2852.21|2852.14|2852.14|0
1634629590000|2021-10-19 07:46:30|2852.21|2852.21|2852.21|2852.21|2852.21|2852.21|2852.21|2852.21|0
1634629600000|2021-10-19 07:46:40|2852.07|2852.07|2852.77|2852.77|2852.77|2852.77|2852.07|2852.07|0
1634629610000|2021-10-19 07:46:50|2853.04|2853.04|2852.84|2852.84|2853.11|2853.11|2852.84|2852.84|0
1634629620000|2021-10-19 07:47:00|2852.82|2852.82|2852.88|2852.88|2852.88|2852.88|2852.82|2852.82|0
1634629630000|2021-10-19 07:47:10|2853.01|2853.01|2853.37|2853.37|2853.63|2853.63|2853.01|2853.01|0
1634629640000|2021-10-19 07:47:20|2853.45|2853.45|2853.45|2853.45|2853.45|2853.45|2853.45|2853.45|0
1634629650000|2021-10-19 07:47:30|2853.47|2853.47|2854.18|2854.18|2854.18|2854.18|2853.47|2853.47|0
1634629660000|2021-10-19 07:47:40|2854.06|2854.06|2853.95|2853.95|2854.06|2854.06|2853.95|2853.95|0
1634629670000|2021-10-19 07:47:50|2854|2854|2853.74|2853.74|2854|2854|2853.74|2853.74|0
1634629680000|2021-10-19 07:48:00|2853.75|2853.75|2853.69|2853.69|2853.8|2853.8|2853.64|2853.64|0
1634629690000|2021-10-19 07:48:10|2853.82|2853.82|2853.87|2853.87|2853.87|2853.87|2853.82|2853.82|0
1634629710000|2021-10-19 07:48:30|2853.29|2853.29|2853.08|2853.08|2853.34|2853.34|2853.08|2853.08|0
1634629720000|2021-10-19 07:48:40|2852.96|2852.96|2852.96|2852.96|2852.96|2852.96|2852.96|2852.96|0
1634629730000|2021-10-19 07:48:50|2853.29|2853.29|2853.29|2853.29|2853.29|2853.29|2853.29|2853.29|0
1634629740000|2021-10-19 07:49:00|2853.31|2853.31|2853.2|2853.2|2853.31|2853.31|2853.2|2853.2|0
1634629750000|2021-10-19 07:49:10|2853.32|2853.32|2853.53|2853.53|2853.53|2853.53|2853.32|2853.32|0
1634629760000|2021-10-19 07:49:20|2853.28|2853.28|2853.28|2853.28|2853.28|2853.28|2853.28|2853.28|0
1634629770000|2021-10-19 07:49:30|2852.99|2852.99|2853.04|2853.04|2853.04|2853.04|2852.99|2852.99|0
1634629780000|2021-10-19 07:49:40|2853.05|2853.05|2853.05|2853.05|2853.05|2853.05|2853.05|2853.05|0
1634629800000|2021-10-19 07:50:00|2853.17|2853.17|2853.03|2853.03|2853.17|2853.17|2853.03|2853.03|0
1634629820000|2021-10-19 07:50:20|2852.93|2852.93|2852.93|2852.93|2852.93|2852.93|2852.88|2852.88|0
1634629830000|2021-10-19 07:50:30|2853.15|2853.15|2853.67|2853.67|2853.67|2853.67|2853.15|2853.15|0
1634629840000|2021-10-19 07:50:40|2853.69|2853.69|2853.72|2853.72|2853.72|2853.72|2853.69|2853.69|0
1634629850000|2021-10-19 07:50:50|2853.79|2853.79|2853.85|2853.85|2853.85|2853.85|2853.72|2853.72|0
1634629860000|2021-10-19 07:51:00|2853.73|2853.73|2853.46|2853.46|2853.85|2853.85|2853.46|2853.46|0
1634629870000|2021-10-19 07:51:10|2853.75|2853.75|2853.75|2853.75|2853.75|2853.75|2853.75|2853.75|0
1634629880000|2021-10-19 07:51:20|2853.66|2853.66|2853.4|2853.4|2853.66|2853.66|2853.4|2853.4|0
1634629900000|2021-10-19 07:51:40|2853.32|2853.32|2854.12|2854.12|2854.12|2854.12|2853.32|2853.32|0
1634629910000|2021-10-19 07:51:50|2854.03|2854.03|2854.08|2854.08|2854.08|2854.08|2854.03|2854.03|0
1634629920000|2021-10-19 07:52:00|2854.14|2854.14|2854.39|2854.39|2854.39|2854.39|2854.14|2854.14|0
1634629930000|2021-10-19 07:52:10|2854.46|2854.46|2854.84|2854.84|2854.84|2854.84|2854.46|2854.46|0
1634629940000|2021-10-19 07:52:20|2854.97|2854.97|2854.52|2854.52|2854.97|2854.97|2854.52|2854.52|0
1634629950000|2021-10-19 07:52:30|2854.39|2854.39|2854.67|2854.67|2854.67|2854.67|2854.39|2854.39|0
1634629980000|2021-10-19 07:53:00|2854.74|2854.74|2854.79|2854.79|2854.79|2854.79|2854.74|2854.74|0
1634629990000|2021-10-19 07:53:10|2854.93|2854.93|2855|2855|2855|2855|2854.93|2854.93|0
1634630000000|2021-10-19 07:53:20|2854.94|2854.94|2854.9|2854.9|2854.94|2854.94|2854.77|2854.77|0
1634630010000|2021-10-19 07:53:30|2854.92|2854.92|2855.51|2855.51|2855.51|2855.51|2854.92|2854.92|0
1634630020000|2021-10-19 07:53:40|2855.36|2855.36|2855.28|2855.28|2855.36|2855.36|2855.2|2855.2|0
1634630030000|2021-10-19 07:53:50|2855.21|2855.21|2854.21|2854.21|2855.21|2855.21|2854.21|2854.21|0
1634630040000|2021-10-19 07:54:00|2854.17|2854.17|2854.39|2854.39|2854.39|2854.39|2853.97|2853.97|0
1634630050000|2021-10-19 07:54:10|2854.32|2854.32|2854.26|2854.26|2854.32|2854.32|2854.26|2854.26|0
1634630060000|2021-10-19 07:54:20|2854.13|2854.13|2854.13|2854.13|2854.13|2854.13|2854.13|2854.13|0
1634630070000|2021-10-19 07:54:30|2854.57|2854.57|2854.57|2854.57|2854.57|2854.57|2854.57|2854.57|0
1634630090000|2021-10-19 07:54:50|2854.46|2854.46|2854.46|2854.46|2854.46|2854.46|2854.46|2854.46|0
1634630100000|2021-10-19 07:55:00|2854.33|2854.33|2854.33|2854.33|2854.33|2854.33|2854.33|2854.33|0
1634630110000|2021-10-19 07:55:10|2854.47|2854.47|2854.47|2854.47|2854.47|2854.47|2854.47|2854.47|0
1634630120000|2021-10-19 07:55:20|2854.6|2854.6|2854.61|2854.61|2854.65|2854.65|2854.6|2854.6|0
1634630130000|2021-10-19 07:55:30|2854.76|2854.76|2854.8|2854.8|2854.83|2854.83|2854.76|2854.76|0
1634630140000|2021-10-19 07:55:40|2854.92|2854.92|2855.58|2855.58|2855.58|2855.58|2854.92|2854.92|0
1634630150000|2021-10-19 07:55:50|2855.91|2855.91|2856.11|2856.11|2856.11|2856.11|2855.91|2855.91|0
1634630160000|2021-10-19 07:56:00|2856.26|2856.26|2856.4|2856.4|2856.4|2856.4|2856.26|2856.26|0
1634630170000|2021-10-19 07:56:10|2856.77|2856.77|2856.49|2856.49|2856.79|2856.79|2856.49|2856.49|0
1634630180000|2021-10-19 07:56:20|2856.61|2856.61|2856.61|2856.61|2856.61|2856.61|2856.61|2856.61|0
1634630190000|2021-10-19 07:56:30|2856.73|2856.73|2856.73|2856.73|2856.73|2856.73|2856.73|2856.73|0
1634630200000|2021-10-19 07:56:40|2856.59|2856.59|2856.47|2856.47|2856.59|2856.59|2856.47|2856.47|0
1634630210000|2021-10-19 07:56:50|2856.4|2856.4|2856.4|2856.4|2856.4|2856.4|2856.4|2856.4|0
1634630220000|2021-10-19 07:57:00|2856.7|2856.7|2857.38|2857.38|2857.38|2857.38|2856.7|2856.7|0
1634630230000|2021-10-19 07:57:10|2857.43|2857.43|2857.43|2857.43|2857.43|2857.43|2857.43|2857.43|0
1634630240000|2021-10-19 07:57:20|2857.5|2857.5|2857.62|2857.62|2857.62|2857.62|2857.5|2857.5|0
1634630250000|2021-10-19 07:57:30|2857.87|2857.87|2857.79|2857.79|2858.03|2858.03|2857.79|2857.79|0
1634630270000|2021-10-19 07:57:50|2857.67|2857.67|2857.98|2857.98|2857.98|2857.98|2857.67|2857.67|0
1634630280000|2021-10-19 07:58:00|2858.2|2858.2|2858.43|2858.43|2858.5|2858.5|2858.2|2858.2|0
1634630290000|2021-10-19 07:58:10|2858.49|2858.49|2858.49|2858.49|2858.49|2858.49|2858.49|2858.49|0
1634630300000|2021-10-19 07:58:20|2858.44|2858.44|2858.51|2858.51|2858.51|2858.51|2858.44|2858.44|0
1634630310000|2021-10-19 07:58:30|2858.62|2858.62|2858.96|2858.96|2858.96|2858.96|2858.62|2858.62|0
1634630320000|2021-10-19 07:58:40|2858.9|2858.9|2859.02|2859.02|2859.02|2859.02|2858.9|2858.9|0
1634630330000|2021-10-19 07:58:50|2859.15|2859.15|2859.28|2859.28|2859.28|2859.28|2859.15|2859.15|0
1634630340000|2021-10-19 07:59:00|2859.35|2859.35|2859.35|2859.35|2859.35|2859.35|2859.35|2859.35|0
1634630350000|2021-10-19 07:59:10|2859.39|2859.39|2859.39|2859.39|2859.39|2859.39|2859.39|2859.39|0
1634630360000|2021-10-19 07:59:20|2859.35|2859.35|2859.35|2859.35|2859.35|2859.35|2859.35|2859.35|0
1634630370000|2021-10-19 07:59:30|2859.2|2859.2|2858.86|2858.86|2859.2|2859.2|2858.81|2858.81|0
1634630380000|2021-10-19 07:59:40|2858.79|2858.79|2858.77|2858.77|2858.79|2858.79|2858.6|2858.6|0
1634630400000|2021-10-19 08:00:00|2858.85|2858.85|2858.53|2858.53|2858.85|2858.85|2858.25|2858.25|0
1634630410000|2021-10-19 08:00:10|2858.48|2858.48|2858.5|2858.5|2858.5|2858.5|2858.35|2858.35|0
1634630420000|2021-10-19 08:00:20|2858.35|2858.35|2858.24|2858.24|2858.35|2858.35|2858.24|2858.24|0
1634630430000|2021-10-19 08:00:30|2858.14|2858.14|2858.14|2858.14|2858.14|2858.14|2858.14|2858.14|0
1634630440000|2021-10-19 08:00:40|2858.16|2858.16|2858.15|2858.15|2858.36|2858.36|2858.15|2858.15|0
1634630460000|2021-10-19 08:01:00|2858.13|2858.13|2857.8|2857.8|2858.13|2858.13|2857.8|2857.8|0
1634630470000|2021-10-19 08:01:10|2857.94|2857.94|2857.65|2857.65|2857.94|2857.94|2857.65|2857.65|0
1634630490000|2021-10-19 08:01:30|2857.61|2857.61|2857.47|2857.47|2857.61|2857.61|2857.47|2857.47|0
1634630500000|2021-10-19 08:01:40|2857.53|2857.53|2857.53|2857.53|2857.6|2857.6|2857.46|2857.46|0
1634630510000|2021-10-19 08:01:50|2857.33|2857.33|2857.22|2857.22|2857.33|2857.33|2857.22|2857.22|0
1634630520000|2021-10-19 08:02:00|2857.15|2857.15|2856.65|2856.65|2857.27|2857.27|2856.65|2856.65|0
1634630540000|2021-10-19 08:02:20|2856.5|2856.5|2856.57|2856.57|2856.57|2856.57|2856.5|2856.5|0
1634630560000|2021-10-19 08:02:40|2856.43|2856.43|2856.43|2856.43|2856.43|2856.43|2856.43|2856.43|0
1634630570000|2021-10-19 08:02:50|2856.28|2856.28|2857.31|2857.31|2857.31|2857.31|2856.28|2856.28|0
1634630580000|2021-10-19 08:03:00|2857.43|2857.43|2857.56|2857.56|2857.63|2857.63|2857.43|2857.43|0
1634630590000|2021-10-19 08:03:10|2857.62|2857.62|2857.62|2857.62|2857.62|2857.62|2857.62|2857.62|0
1634630600000|2021-10-19 08:03:20|2857.75|2857.75|2857.75|2857.75|2857.75|2857.75|2857.75|2857.75|0
1634630610000|2021-10-19 08:03:30|2857.94|2857.94|2858.19|2858.19|2858.19|2858.19|2857.94|2857.94|0
1634630640000|2021-10-19 08:04:00|2858.06|2858.06|2857.89|2857.89|2858.06|2858.06|2857.89|2857.89|0
1634630660000|2021-10-19 08:04:20|2857.69|2857.69|2857.69|2857.69|2857.69|2857.69|2857.69|2857.69|0
1634630670000|2021-10-19 08:04:30|2857.92|2857.92|2857.92|2857.92|2857.92|2857.92|2857.92|2857.92|0
1634630690000|2021-10-19 08:04:50|2857.85|2857.85|2858.05|2858.05|2858.05|2858.05|2857.85|2857.85|0
1634630700000|2021-10-19 08:05:00|2858.18|2858.18|2858.26|2858.26|2858.26|2858.26|2858.12|2858.12|0
1634630710000|2021-10-19 08:05:10|2858.12|2858.12|2858.07|2858.07|2858.12|2858.12|2858.01|2858.01|0
1634630720000|2021-10-19 08:05:20|2858.1|2858.1|2857.43|2857.43|2858.1|2858.1|2857.43|2857.43|0
1634630730000|2021-10-19 08:05:30|2857.37|2857.37|2857.17|2857.17|2857.37|2857.37|2857.17|2857.17|0
1634630740000|2021-10-19 08:05:40|2857.11|2857.11|2857.11|2857.11|2857.17|2857.17|2857.11|2857.11|0
1634630750000|2021-10-19 08:05:50|2857.22|2857.22|2857.44|2857.44|2857.44|2857.44|2857.22|2857.22|0
1634630760000|2021-10-19 08:06:00|2857.57|2857.57|2857.57|2857.57|2857.57|2857.57|2857.57|2857.57|0
1634630770000|2021-10-19 08:06:10|2857.64|2857.64|2857.53|2857.53|2857.64|2857.64|2857.53|2857.53|0
1634630800000|2021-10-19 08:06:40|2857.47|2857.47|2857.43|2857.43|2857.54|2857.54|2857.43|2857.43|0
1634630810000|2021-10-19 08:06:50|2857.37|2857.37|2857.37|2857.37|2857.37|2857.37|2857.37|2857.37|0
1634630820000|2021-10-19 08:07:00|2857.44|2857.44|2857.7|2857.7|2857.7|2857.7|2857.44|2857.44|0
1634630830000|2021-10-19 08:07:10|2857.65|2857.65|2857.79|2857.79|2857.79|2857.79|2857.48|2857.48|0
1634630840000|2021-10-19 08:07:20|2857.91|2857.91|2858.29|2858.29|2858.29|2858.29|2857.91|2857.91|0
1634630850000|2021-10-19 08:07:30|2858.35|2858.35|2857.96|2857.96|2858.68|2858.68|2857.96|2857.96|0
1634630860000|2021-10-19 08:07:40|2857.85|2857.85|2857.9|2857.9|2857.9|2857.9|2857.85|2857.85|0
1634630870000|2021-10-19 08:07:50|2857.85|2857.85|2857.79|2857.79|2857.85|2857.85|2857.79|2857.79|0
1634630880000|2021-10-19 08:08:00|2857.74|2857.74|2857.87|2857.87|2857.87|2857.87|2857.63|2857.63|0
1634630890000|2021-10-19 08:08:10|2857.98|2857.98|2857.98|2857.98|2857.98|2857.98|2857.98|2857.98|0
1634630910000|2021-10-19 08:08:30|2857.92|2857.92|2857.92|2857.92|2857.92|2857.92|2857.92|2857.92|0
1634630920000|2021-10-19 08:08:40|2857.86|2857.86|2857.86|2857.86|2857.86|2857.86|2857.86|2857.86|0
1634630930000|2021-10-19 08:08:50|2858.16|2858.16|2857.9|2857.9|2858.16|2858.16|2857.9|2857.9|0
1634630940000|2021-10-19 08:09:00|2857.7|2857.7|2857.71|2857.71|2857.77|2857.77|2857.7|2857.7|0
1634630950000|2021-10-19 08:09:10|2857.66|2857.66|2857.44|2857.44|2857.66|2857.66|2857.44|2857.44|0
1634630960000|2021-10-19 08:09:20|2857.32|2857.32|2857.56|2857.56|2857.61|2857.61|2857.32|2857.32|0
1634630970000|2021-10-19 08:09:30|2857.63|2857.63|2857.63|2857.63|2857.63|2857.63|2857.63|2857.63|0
1634630980000|2021-10-19 08:09:40|2857.48|2857.48|2857.61|2857.61|2857.61|2857.61|2857.48|2857.48|0
1634630990000|2021-10-19 08:09:50|2857.55|2857.55|2857.55|2857.55|2857.55|2857.55|2857.55|2857.55|0
1634631000000|2021-10-19 08:10:00|2857.7|2857.7|2857.49|2857.49|2857.7|2857.7|2857.49|2857.49|0
1634631010000|2021-10-19 08:10:10|2857.42|2857.42|2857.42|2857.42|2857.42|2857.42|2857.42|2857.42|0
1634631020000|2021-10-19 08:10:20|2857.37|2857.37|2857.28|2857.28|2857.37|2857.37|2857.22|2857.22|0
1634631050000|2021-10-19 08:10:50|2857.39|2857.39|2857.25|2857.25|2857.39|2857.39|2857.25|2857.25|0
1634631060000|2021-10-19 08:11:00|2857.1|2857.1|2857.05|2857.05|2857.1|2857.1|2857.05|2857.05|0
1634631070000|2021-10-19 08:11:10|2857.3|2857.3|2857.18|2857.18|2857.3|2857.3|2857.16|2857.16|0
1634631080000|2021-10-19 08:11:20|2857.03|2857.03|2856.81|2856.81|2857.03|2857.03|2856.7|2856.7|0
1634631090000|2021-10-19 08:11:30|2856.93|2856.93|2856.93|2856.93|2856.93|2856.93|2856.93|2856.93|0
1634631100000|2021-10-19 08:11:40|2857.23|2857.23|2857.6|2857.6|2857.6|2857.6|2857.17|2857.17|0
1634631130000|2021-10-19 08:12:10|2857.76|2857.76|2857.76|2857.76|2857.76|2857.76|2857.76|2857.76|0
1634631140000|2021-10-19 08:12:20|2857.71|2857.71|2857.75|2857.75|2857.75|2857.75|2857.71|2857.71|0
1634631150000|2021-10-19 08:12:30|2857.64|2857.64|2857.52|2857.52|2857.64|2857.64|2857.52|2857.52|0
1634631160000|2021-10-19 08:12:40|2857.28|2857.28|2857.1|2857.1|2857.28|2857.28|2857.1|2857.1|0
1634631170000|2021-10-19 08:12:50|2857.05|2857.05|2857.05|2857.05|2857.05|2857.05|2857.05|2857.05|0
1634631180000|2021-10-19 08:13:00|2857.1|2857.1|2857.76|2857.76|2857.76|2857.76|2857.1|2857.1|0
1634631190000|2021-10-19 08:13:10|2857.87|2857.87|2857.87|2857.87|2857.92|2857.92|2857.81|2857.81|0
1634631200000|2021-10-19 08:13:20|2857.76|2857.76|2857.81|2857.81|2857.81|2857.81|2857.76|2857.76|0
1634631210000|2021-10-19 08:13:30|2857.87|2857.87|2857.7|2857.7|2857.87|2857.87|2857.7|2857.7|0
1634631220000|2021-10-19 08:13:40|2857.76|2857.76|2857.82|2857.82|2858.04|2858.04|2857.76|2857.76|0
1634631230000|2021-10-19 08:13:50|2857.7|2857.7|2858.03|2858.03|2858.03|2858.03|2857.7|2857.7|0
1634631240000|2021-10-19 08:14:00|2857.92|2857.92|2857.92|2857.92|2857.92|2857.92|2857.92|2857.92|0
1634631250000|2021-10-19 08:14:10|2857.81|2857.81|2857.75|2857.75|2857.81|2857.81|2857.61|2857.61|0
1634631260000|2021-10-19 08:14:20|2857.69|2857.69|2857.63|2857.63|2857.83|2857.83|2857.63|2857.63|0
1634631270000|2021-10-19 08:14:30|2857.69|2857.69|2857.69|2857.69|2857.69|2857.69|2857.69|2857.69|0
1634631280000|2021-10-19 08:14:40|2857.49|2857.49|2858.94|2858.94|2858.94|2858.94|2857.36|2857.36|0
1634631290000|2021-10-19 08:14:50|2859.08|2859.08|2860.3|2860.3|2860.56|2860.56|2859.08|2859.08|0
1634631300000|2021-10-19 08:15:00|2860.45|2860.45|2860.58|2860.58|2860.58|2860.58|2860.45|2860.45|0
1634631310000|2021-10-19 08:15:10|2860.51|2860.51|2860.36|2860.36|2860.51|2860.51|2860.36|2860.36|0
1634631320000|2021-10-19 08:15:20|2860.43|2860.43|2860.5|2860.5|2860.5|2860.5|2860.43|2860.43|0
1634631330000|2021-10-19 08:15:30|2860.61|2860.61|2861.05|2861.05|2861.05|2861.05|2860.61|2860.61|0
1634631340000|2021-10-19 08:15:40|2861.33|2861.33|2861.33|2861.33|2861.33|2861.33|2861.33|2861.33|0
1634631360000|2021-10-19 08:16:00|2861.19|2861.19|2861.17|2861.17|2861.19|2861.19|2861.05|2861.05|0
1634631370000|2021-10-19 08:16:10|2860.73|2860.73|2861.05|2861.05|2861.05|2861.05|2860.73|2860.73|0
1634631380000|2021-10-19 08:16:20|2861.11|2861.11|2860.78|2860.78|2861.11|2861.11|2860.78|2860.78|0
1634631390000|2021-10-19 08:16:30|2860.67|2860.67|2860.67|2860.67|2860.67|2860.67|2860.67|2860.67|0
1634631400000|2021-10-19 08:16:40|2860.82|2860.82|2861.02|2861.02|2861.02|2861.02|2860.82|2860.82|0
1634631440000|2021-10-19 08:17:20|2861.16|2861.16|2861.16|2861.16|2861.16|2861.16|2861.16|2861.16|0
1634631450000|2021-10-19 08:17:30|2861.13|2861.13|2861.13|2861.13|2861.13|2861.13|2861.13|2861.13|0
1634631460000|2021-10-19 08:17:40|2861.27|2861.27|2861.27|2861.27|2861.27|2861.27|2861.27|2861.27|0
1634631480000|2021-10-19 08:18:00|2861.17|2861.17|2861.11|2861.11|2861.17|2861.17|2860.97|2860.97|0
1634631490000|2021-10-19 08:18:10|2860.98|2860.98|2860.71|2860.71|2861.12|2861.12|2860.71|2860.71|0
1634631510000|2021-10-19 08:18:30|2860.77|2860.77|2860.83|2860.83|2860.83|2860.83|2860.77|2860.77|0
1634631530000|2021-10-19 08:18:50|2860.64|2860.64|2860.64|2860.64|2860.64|2860.64|2860.64|2860.64|0
1634631550000|2021-10-19 08:19:10|2860.85|2860.85|2860.85|2860.85|2860.85|2860.85|2860.85|2860.85|0
1634631570000|2021-10-19 08:19:30|2860.91|2860.91|2860.91|2860.91|2860.91|2860.91|2860.91|2860.91|0
1634631600000|2021-10-19 08:20:00|2861.05|2861.05|2861.27|2861.27|2861.27|2861.27|2860.98|2860.98|0
1634631620000|2021-10-19 08:20:20|2861.4|2861.4|2861.4|2861.4|2861.4|2861.4|2861.4|2861.4|0
1634631640000|2021-10-19 08:20:40|2861.27|2861.27|2861.27|2861.27|2861.27|2861.27|2861.27|2861.27|0
1634631660000|2021-10-19 08:21:00|2861.47|2861.47|2861.6|2861.6|2861.6|2861.6|2861.47|2861.47|0
1634631670000|2021-10-19 08:21:10|2861.48|2861.48|2861.48|2861.48|2861.48|2861.48|2861.48|2861.48|0
1634631680000|2021-10-19 08:21:20|2861.6|2861.6|2861.17|2861.17|2861.6|2861.6|2861.17|2861.17|0
1634631690000|2021-10-19 08:21:30|2861.2|2861.2|2861.13|2861.13|2861.2|2861.2|2861.13|2861.13|0
1634631700000|2021-10-19 08:21:40|2861.28|2861.28|2861.43|2861.43|2861.43|2861.43|2861.28|2861.28|0
1634631710000|2021-10-19 08:21:50|2861.44|2861.44|2861.58|2861.58|2861.58|2861.58|2861.44|2861.44|0
1634631720000|2021-10-19 08:22:00|2861.29|2861.29|2861.29|2861.29|2861.29|2861.29|2861.29|2861.29|0
1634631730000|2021-10-19 08:22:10|2861.14|2861.14|2861.14|2861.14|2861.14|2861.14|2861.14|2861.14|0
1634631740000|2021-10-19 08:22:20|2861.02|2861.02|2861.02|2861.02|2861.02|2861.02|2861.02|2861.02|0
1634631750000|2021-10-19 08:22:30|2860.92|2860.92|2860.57|2860.57|2860.92|2860.92|2860.57|2860.57|0
1634631780000|2021-10-19 08:23:00|2860.8|2860.8|2860.61|2860.61|2860.8|2860.8|2860.61|2860.61|0
1634631800000|2021-10-19 08:23:20|2860.32|2860.32|2860.32|2860.32|2860.32|2860.32|2860.32|2860.32|0
1634631810000|2021-10-19 08:23:30|2860.17|2860.17|2860|2860|2860.17|2860.17|2860|2860|0
1634631820000|2021-10-19 08:23:40|2859.95|2859.95|2859.95|2859.95|2859.95|2859.95|2859.95|2859.95|0
1634631830000|2021-10-19 08:23:50|2859.88|2859.88|2860.05|2860.05|2860.09|2860.09|2859.61|2859.61|0
1634631840000|2021-10-19 08:24:00|2860.11|2860.11|2860.62|2860.62|2860.62|2860.62|2860.11|2860.11|0
1634631850000|2021-10-19 08:24:10|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|0
1634631860000|2021-10-19 08:24:20|2860.66|2860.66|2860.56|2860.56|2860.73|2860.73|2860.56|2860.56|0
1634631870000|2021-10-19 08:24:30|2860.41|2860.41|2860.52|2860.52|2860.52|2860.52|2860.23|2860.23|0
1634631880000|2021-10-19 08:24:40|2860.66|2860.66|2860.66|2860.66|2860.66|2860.66|2860.66|2860.66|0
1634631900000|2021-10-19 08:25:00|2860.72|2860.72|2860.72|2860.72|2860.72|2860.72|2860.72|2860.72|0
1634631930000|2021-10-19 08:25:30|2860.59|2860.59|2860.47|2860.47|2860.59|2860.59|2860.47|2860.47|0
1634631950000|2021-10-19 08:25:50|2860.53|2860.53|2860.16|2860.16|2860.53|2860.53|2860.1|2860.1|0
1634631960000|2021-10-19 08:26:00|2860.11|2860.11|2860.11|2860.11|2860.11|2860.11|2860.11|2860.11|0
1634631980000|2021-10-19 08:26:20|2859.96|2859.96|2859.9|2859.9|2859.96|2859.96|2859.9|2859.9|0
1634631990000|2021-10-19 08:26:30|2860.14|2860.14|2860.14|2860.14|2860.14|2860.14|2860.14|2860.14|0
1634632000000|2021-10-19 08:26:40|2860.29|2860.29|2860.35|2860.35|2860.35|2860.35|2860.29|2860.29|0
1634632020000|2021-10-19 08:27:00|2860.13|2860.13|2859.93|2859.93|2860.13|2860.13|2859.93|2859.93|0
1634632040000|2021-10-19 08:27:20|2859.82|2859.82|2859.76|2859.76|2859.82|2859.82|2859.76|2859.76|0
1634632050000|2021-10-19 08:27:30|2859.65|2859.65|2859.48|2859.48|2859.65|2859.65|2859.48|2859.48|0
1634632060000|2021-10-19 08:27:40|2859.55|2859.55|2859.62|2859.62|2859.62|2859.62|2859.55|2859.55|0
1634632070000|2021-10-19 08:27:50|2859.57|2859.57|2859.51|2859.51|2859.57|2859.57|2859.51|2859.51|0
1634632080000|2021-10-19 08:28:00|2859.64|2859.64|2860.05|2860.05|2860.05|2860.05|2859.64|2859.64|0
1634632090000|2021-10-19 08:28:10|2860.17|2860.17|2860.11|2860.11|2860.17|2860.17|2860.11|2860.11|0
1634632100000|2021-10-19 08:28:20|2860.22|2860.22|2860.22|2860.22|2860.28|2860.28|2860.22|2860.22|0
1634632110000|2021-10-19 08:28:30|2860.16|2860.16|2860.06|2860.06|2860.16|2860.16|2860.06|2860.06|0
1634632120000|2021-10-19 08:28:40|2860.17|2860.17|2860.17|2860.17|2860.17|2860.17|2860.17|2860.17|0
1634632130000|2021-10-19 08:28:50|2860.1|2860.1|2859.49|2859.49|2860.1|2860.1|2859.42|2859.42|0
1634632140000|2021-10-19 08:29:00|2859.23|2859.23|2859.23|2859.23|2859.23|2859.23|2859.23|2859.23|0
1634632150000|2021-10-19 08:29:10|2859.11|2859.11|2859.11|2859.11|2859.11|2859.11|2859.11|2859.11|0
1634632160000|2021-10-19 08:29:20|2859.07|2859.07|2858.95|2858.95|2859.07|2859.07|2858.95|2858.95|0
1634632180000|2021-10-19 08:29:40|2858.67|2858.67|2858.67|2858.67|2858.67|2858.67|2858.67|2858.67|0
1634632190000|2021-10-19 08:29:50|2858.34|2858.34|2858.34|2858.34|2858.34|2858.34|2858.34|2858.34|0
1634632200000|2021-10-19 08:30:00|2858.27|2858.27|2858.01|2858.01|2858.27|2858.27|2858.01|2858.01|0
1634632210000|2021-10-19 08:30:10|2857.96|2857.96|2857.85|2857.85|2857.96|2857.96|2857.85|2857.85|0
1634632220000|2021-10-19 08:30:20|2857.71|2857.71|2857.71|2857.71|2857.71|2857.71|2857.71|2857.71|0
1634632230000|2021-10-19 08:30:30|2857.58|2857.58|2857.09|2857.09|2857.58|2857.58|2857.09|2857.09|0
1634632240000|2021-10-19 08:30:40|2857.03|2857.03|2857.03|2857.03|2857.03|2857.03|2857.03|2857.03|0
1634632250000|2021-10-19 08:30:50|2856.92|2856.92|2856.82|2856.82|2856.97|2856.97|2856.68|2856.68|0
1634632260000|2021-10-19 08:31:00|2856.68|2856.68|2857.13|2857.13|2857.13|2857.13|2856.68|2856.68|0
1634632270000|2021-10-19 08:31:10|2857.02|2857.02|2857.07|2857.07|2857.07|2857.07|2857.02|2857.02|0
1634632300000|2021-10-19 08:31:40|2857.13|2857.13|2857.13|2857.13|2857.13|2857.13|2857.13|2857.13|0
1634632320000|2021-10-19 08:32:00|2857.01|2857.01|2856.46|2856.46|2857.01|2857.01|2856.46|2856.46|0
1634632330000|2021-10-19 08:32:10|2856.57|2856.57|2856.68|2856.68|2856.68|2856.68|2856.57|2856.57|0
1634632340000|2021-10-19 08:32:20|2856.79|2856.79|2856.73|2856.73|2856.79|2856.79|2856.73|2856.73|0
1634632370000|2021-10-19 08:32:50|2856.88|2856.88|2856.95|2856.95|2856.95|2856.95|2856.8|2856.8|0
1634632380000|2021-10-19 08:33:00|2857.06|2857.06|2857.13|2857.13|2857.13|2857.13|2857.06|2857.06|0
1634632410000|2021-10-19 08:33:30|2857.25|2857.25|2857.25|2857.25|2857.25|2857.25|2857.25|2857.25|0
1634632420000|2021-10-19 08:33:40|2857.1|2857.1|2856.91|2856.91|2857.1|2857.1|2856.91|2856.91|0
1634632440000|2021-10-19 08:34:00|2857|2857|2856.54|2856.54|2857.07|2857.07|2856.54|2856.54|0
1634632450000|2021-10-19 08:34:10|2856.31|2856.31|2856.19|2856.19|2856.31|2856.31|2856.19|2856.19|0
1634632460000|2021-10-19 08:34:20|2856.15|2856.15|2855.99|2855.99|2856.15|2856.15|2855.99|2855.99|0
1634632470000|2021-10-19 08:34:30|2855.88|2855.88|2855.45|2855.45|2855.88|2855.88|2855.39|2855.39|0
1634632480000|2021-10-19 08:34:40|2855.33|2855.33|2855.33|2855.33|2855.33|2855.33|2855.33|2855.33|0
1634632490000|2021-10-19 08:34:50|2855.45|2855.45|2855.45|2855.45|2855.45|2855.45|2855.45|2855.45|0
1634632500000|2021-10-19 08:35:00|2855.4|2855.4|2855.4|2855.4|2855.4|2855.4|2855.4|2855.4|0
1634632510000|2021-10-19 08:35:10|2855.25|2855.25|2855.19|2855.19|2855.25|2855.25|2855.19|2855.19|0
1634632520000|2021-10-19 08:35:20|2855.05|2855.05|2854.9|2854.9|2855.05|2855.05|2854.9|2854.9|0
1634632530000|2021-10-19 08:35:30|2854.74|2854.74|2854.78|2854.78|2854.78|2854.78|2854.74|2854.74|0
1634632540000|2021-10-19 08:35:40|2854.49|2854.49|2854.05|2854.05|2854.49|2854.49|2854.05|2854.05|0
1634632550000|2021-10-19 08:35:50|2854.35|2854.35|2854.35|2854.35|2854.35|2854.35|2854.35|2854.35|0
1634632560000|2021-10-19 08:36:00|2854.49|2854.49|2854.46|2854.46|2854.49|2854.49|2854.46|2854.46|0
1634632580000|2021-10-19 08:36:20|2854.52|2854.52|2854.47|2854.47|2854.52|2854.52|2854.41|2854.41|0
1634632590000|2021-10-19 08:36:30|2854.3|2854.3|2854.41|2854.41|2854.41|2854.41|2854.3|2854.3|0
1634632600000|2021-10-19 08:36:40|2854.12|2854.12|2854.06|2854.06|2854.12|2854.12|2854.06|2854.06|0
1634632620000|2021-10-19 08:37:00|2854.29|2854.29|2854.42|2854.42|2854.53|2854.53|2854.29|2854.29|0
1634632630000|2021-10-19 08:37:10|2854.26|2854.26|2854.11|2854.11|2854.26|2854.26|2854.11|2854.11|0
1634632640000|2021-10-19 08:37:20|2853.97|2853.97|2853.67|2853.67|2853.97|2853.97|2853.67|2853.67|0
1634632650000|2021-10-19 08:37:30|2853.55|2853.55|2852.99|2852.99|2853.55|2853.55|2852.99|2852.99|0
1634632660000|2021-10-19 08:37:40|2853.09|2853.09|2853.09|2853.09|2853.09|2853.09|2853.09|2853.09|0
1634632670000|2021-10-19 08:37:50|2853.04|2853.04|2853.04|2853.04|2853.04|2853.04|2853.04|2853.04|0
1634632680000|2021-10-19 08:38:00|2853.1|2853.1|2853.1|2853.1|2853.1|2853.1|2853.1|2853.1|0
1634632690000|2021-10-19 08:38:10|2853.16|2853.16|2853.16|2853.16|2853.16|2853.16|2853.16|2853.16|0
1634632700000|2021-10-19 08:38:20|2853.05|2853.05|2852.88|2852.88|2853.05|2853.05|2852.88|2852.88|0
1634632710000|2021-10-19 08:38:30|2852.82|2852.82|2852.76|2852.76|2853.04|2853.04|2852.76|2852.76|0
1634632720000|2021-10-19 08:38:40|2852.65|2852.65|2852.67|2852.67|2852.87|2852.87|2852.65|2852.65|0
1634632730000|2021-10-19 08:38:50|2852.62|2852.62|2852.22|2852.22|2852.62|2852.62|2852.16|2852.16|0
1634632740000|2021-10-19 08:39:00|2851.78|2851.78|2851.93|2851.93|2851.93|2851.93|2851.78|2851.78|0
1634632750000|2021-10-19 08:39:10|2851.78|2851.78|2851.78|2851.78|2851.78|2851.78|2851.78|2851.78|0
1634632760000|2021-10-19 08:39:20|2852.02|2852.02|2852.02|2852.02|2852.08|2852.08|2852.02|2852.02|0
1634632770000|2021-10-19 08:39:30|2851.97|2851.97|2852.02|2852.02|2852.07|2852.07|2851.97|2851.97|0
1634632780000|2021-10-19 08:39:40|2852.07|2852.07|2851.93|2851.93|2852.15|2852.15|2851.93|2851.93|0
1634632790000|2021-10-19 08:39:50|2851.98|2851.98|2851.79|2851.79|2852.26|2852.26|2851.69|2851.69|0
1634632800000|2021-10-19 08:40:00|2851.85|2851.85|2852.12|2852.12|2852.12|2852.12|2851.85|2851.85|0
1634632810000|2021-10-19 08:40:10|2852.05|2852.05|2852.05|2852.05|2852.05|2852.05|2852.05|2852.05|0
1634632830000|2021-10-19 08:40:30|2851.99|2851.99|2852.05|2852.05|2852.05|2852.05|2851.99|2851.99|0
1634632860000|2021-10-19 08:41:00|2852.07|2852.07|2852.07|2852.07|2852.07|2852.07|2852.07|2852.07|0
1634632870000|2021-10-19 08:41:10|2852.34|2852.34|2852.4|2852.4|2852.4|2852.4|2852.34|2852.34|0
1634632880000|2021-10-19 08:41:20|2852.83|2852.83|2852.83|2852.83|2852.83|2852.83|2852.83|2852.83|0
1634632910000|2021-10-19 08:41:50|2853.12|2853.12|2853.24|2853.24|2853.24|2853.24|2853.12|2853.12|0
1634632920000|2021-10-19 08:42:00|2853.53|2853.53|2853.83|2853.83|2853.83|2853.83|2853.53|2853.53|0
1634632930000|2021-10-19 08:42:10|2853.95|2853.95|2854.08|2854.08|2854.08|2854.08|2853.95|2853.95|0
1634632940000|2021-10-19 08:42:20|2854.15|2854.15|2854.15|2854.15|2854.15|2854.15|2854.15|2854.15|0
1634632950000|2021-10-19 08:42:30|2854.29|2854.29|2854.29|2854.29|2854.29|2854.29|2854.29|2854.29|0
1634632960000|2021-10-19 08:42:40|2854.23|2854.23|2854.34|2854.34|2854.34|2854.34|2854.17|2854.17|0
1634632970000|2021-10-19 08:42:50|2854.19|2854.19|2853.76|2853.76|2854.19|2854.19|2853.76|2853.76|0
1634632980000|2021-10-19 08:43:00|2853.71|2853.71|2853.71|2853.71|2853.71|2853.71|2853.71|2853.71|0
1634632990000|2021-10-19 08:43:10|2853.57|2853.57|2853.36|2853.36|2853.57|2853.57|2853.36|2853.36|0
1634633000000|2021-10-19 08:43:20|2853.3|2853.3|2852.98|2852.98|2853.3|2853.3|2852.98|2852.98|0
1634633010000|2021-10-19 08:43:30|2853.03|2853.03|2853.03|2853.03|2853.03|2853.03|2853.03|2853.03|0
1634633020000|2021-10-19 08:43:40|2853.08|2853.08|2853.03|2853.03|2853.08|2853.08|2853.03|2853.03|0
1634633030000|2021-10-19 08:43:50|2853.47|2853.47|2853.57|2853.57|2853.57|2853.57|2853.32|2853.32|0
1634633040000|2021-10-19 08:44:00|2853.8|2853.8|2854.32|2854.32|2854.32|2854.32|2853.8|2853.8|0
1634633050000|2021-10-19 08:44:10|2854.46|2854.46|2854.67|2854.67|2854.67|2854.67|2854.46|2854.46|0
1634633070000|2021-10-19 08:44:30|2854.56|2854.56|2854.34|2854.34|2854.56|2854.56|2854.34|2854.34|0
1634633080000|2021-10-19 08:44:40|2854.29|2854.29|2854.23|2854.23|2854.29|2854.29|2854.23|2854.23|0
1634633090000|2021-10-19 08:44:50|2854.09|2854.09|2853.94|2853.94|2854.09|2854.09|2853.94|2853.94|0
1634633100000|2021-10-19 08:45:00|2853.88|2853.88|2853.67|2853.67|2853.88|2853.88|2853.67|2853.67|0
1634633110000|2021-10-19 08:45:10|2853.52|2853.52|2853.52|2853.52|2853.52|2853.52|2853.52|2853.52|0
1634633120000|2021-10-19 08:45:20|2853.25|2853.25|2853.25|2853.25|2853.25|2853.25|2853.25|2853.25|0
1634633140000|2021-10-19 08:45:40|2853.29|2853.29|2853.29|2853.29|2853.29|2853.29|2853.29|2853.29|0
1634633150000|2021-10-19 08:45:50|2853.39|2853.39|2853.45|2853.45|2853.45|2853.45|2853.39|2853.39|0
1634633160000|2021-10-19 08:46:00|2853.5|2853.5|2853.5|2853.5|2853.5|2853.5|2853.5|2853.5|0
1634633180000|2021-10-19 08:46:20|2853.75|2853.75|2853.75|2853.75|2853.75|2853.75|2853.75|2853.75|0
1634633200000|2021-10-19 08:46:40|2853.8|2853.8|2853.8|2853.8|2853.8|2853.8|2853.8|2853.8|0
1634633210000|2021-10-19 08:46:50|2853.84|2853.84|2853.84|2853.84|2853.84|2853.84|2853.84|2853.84|0
1634633220000|2021-10-19 08:47:00|2853.77|2853.77|2853.71|2853.71|2853.77|2853.77|2853.71|2853.71|0
1634633240000|2021-10-19 08:47:20|2853.62|2853.62|2853.62|2853.62|2853.62|2853.62|2853.62|2853.62|0
1634633250000|2021-10-19 08:47:30|2853.48|2853.48|2853.48|2853.48|2853.48|2853.48|2853.48|2853.48|0
1634633280000|2021-10-19 08:48:00|2853.35|2853.35|2853.1|2853.1|2853.41|2853.41|2852.95|2852.95|0
1634633290000|2021-10-19 08:48:10|2853.17|2853.17|2851.77|2851.77|2853.17|2853.17|2851.75|2851.75|0
1634633300000|2021-10-19 08:48:20|2851.71|2851.71|2850.79|2850.79|2851.71|2851.71|2850.73|2850.73|0
1634633310000|2021-10-19 08:48:30|2850.66|2850.66|2850.66|2850.66|2850.66|2850.66|2850.66|2850.66|0
1634633350000|2021-10-19 08:49:10|2850.52|2850.52|2850.52|2850.52|2850.52|2850.52|2850.52|2850.52|0
1634633370000|2021-10-19 08:49:30|2850.4|2850.4|2850.4|2850.4|2850.4|2850.4|2850.4|2850.4|0
1634633380000|2021-10-19 08:49:40|2850.11|2850.11|2850.11|2850.11|2850.11|2850.11|2850.11|2850.11|0
1634633390000|2021-10-19 08:49:50|2850.27|2850.27|2850.09|2850.09|2850.34|2850.34|2850.09|2850.09|0
1634633400000|2021-10-19 08:50:00|2850.08|2850.08|2850.13|2850.13|2850.13|2850.13|2850.02|2850.02|0
1634633430000|2021-10-19 08:50:30|2850.01|2850.01|2850.01|2850.01|2850.01|2850.01|2850.01|2850.01|0
1634633440000|2021-10-19 08:50:40|2850.12|2850.12|2850.12|2850.12|2850.12|2850.12|2850.12|2850.12|0
1634633450000|2021-10-19 08:50:50|2850.23|2850.23|2849.91|2849.91|2850.42|2850.42|2849.91|2849.91|0
1634633460000|2021-10-19 08:51:00|2849.79|2849.79|2849.82|2849.82|2849.82|2849.82|2849.79|2849.79|0
1634633480000|2021-10-19 08:51:20|2849.7|2849.7|2849.63|2849.63|2849.7|2849.7|2849.45|2849.45|0
1634633490000|2021-10-19 08:51:30|2849.52|2849.52|2849.26|2849.26|2849.52|2849.52|2849.26|2849.26|0
1634633500000|2021-10-19 08:51:40|2849.15|2849.15|2849.15|2849.15|2849.15|2849.15|2849.15|2849.15|0
1634633510000|2021-10-19 08:51:50|2848.88|2848.88|2848.47|2848.47|2848.88|2848.88|2848.47|2848.47|0
1634633520000|2021-10-19 08:52:00|2848.37|2848.37|2848.24|2848.24|2848.38|2848.38|2848.24|2848.24|0
1634633530000|2021-10-19 08:52:10|2847.95|2847.95|2847.89|2847.89|2847.95|2847.95|2847.89|2847.89|0
1634633540000|2021-10-19 08:52:20|2847.6|2847.6|2847.15|2847.15|2847.6|2847.6|2847.15|2847.15|0
1634633550000|2021-10-19 08:52:30|2847.21|2847.21|2847.15|2847.15|2847.21|2847.21|2847.15|2847.15|0
1634633560000|2021-10-19 08:52:40|2847.08|2847.08|2847.23|2847.23|2847.23|2847.23|2847.08|2847.08|0
1634633580000|2021-10-19 08:53:00|2846.98|2846.98|2847.12|2847.12|2847.12|2847.12|2846.98|2846.98|0
1634633590000|2021-10-19 08:53:10|2847.26|2847.26|2847.2|2847.2|2847.26|2847.26|2847.2|2847.2|0
1634633610000|2021-10-19 08:53:30|2846.95|2846.95|2846.61|2846.61|2846.95|2846.95|2846.61|2846.61|0
1634633630000|2021-10-19 08:53:50|2846.67|2846.67|2846.82|2846.82|2846.82|2846.82|2846.67|2846.67|0
1634633640000|2021-10-19 08:54:00|2846.75|2846.75|2846.75|2846.75|2846.75|2846.75|2846.75|2846.75|0
1634633650000|2021-10-19 08:54:10|2846.82|2846.82|2846.82|2846.82|2846.82|2846.82|2846.82|2846.82|0
1634633660000|2021-10-19 08:54:20|2846.69|2846.69|2846.69|2846.69|2846.69|2846.69|2846.69|2846.69|0
1634633670000|2021-10-19 08:54:30|2846.8|2846.8|2846.93|2846.93|2846.93|2846.93|2846.8|2846.8|0
1634633680000|2021-10-19 08:54:40|2847.05|2847.05|2847.34|2847.34|2847.34|2847.34|2847.05|2847.05|0
1634633690000|2021-10-19 08:54:50|2847.38|2847.38|2847.32|2847.32|2847.38|2847.38|2847.32|2847.32|0
1634633700000|2021-10-19 08:55:00|2847.55|2847.55|2847.55|2847.55|2847.55|2847.55|2847.55|2847.55|0
1634633710000|2021-10-19 08:55:10|2847.41|2847.41|2847.41|2847.41|2847.41|2847.41|2847.41|2847.41|0
1634633720000|2021-10-19 08:55:20|2847.3|2847.3|2847.01|2847.01|2847.3|2847.3|2847.01|2847.01|0
1634633730000|2021-10-19 08:55:30|2846.91|2846.91|2846.84|2846.84|2846.91|2846.91|2846.84|2846.84|0
1634633740000|2021-10-19 08:55:40|2846.78|2846.78|2846.78|2846.78|2846.78|2846.78|2846.64|2846.64|0
1634633750000|2021-10-19 08:55:50|2846.66|2846.66|2846.61|2846.61|2846.67|2846.67|2846.61|2846.61|0
1634633760000|2021-10-19 08:56:00|2846.46|2846.46|2846.63|2846.63|2846.63|2846.63|2846.46|2846.46|0
1634633770000|2021-10-19 08:56:10|2846.52|2846.52|2846.52|2846.52|2846.52|2846.52|2846.52|2846.52|0
1634633780000|2021-10-19 08:56:20|2846.45|2846.45|2846.45|2846.45|2846.45|2846.45|2846.45|2846.45|0
1634633790000|2021-10-19 08:56:30|2846.52|2846.52|2846.88|2846.88|2846.88|2846.88|2846.52|2846.52|0
1634633800000|2021-10-19 08:56:40|2846.74|2846.74|2846.74|2846.74|2846.74|2846.74|2846.74|2846.74|0
1634633810000|2021-10-19 08:56:50|2846.63|2846.63|2846.3|2846.3|2846.69|2846.69|2846.3|2846.3|0
1634633820000|2021-10-19 08:57:00|2846.23|2846.23|2846.23|2846.23|2846.23|2846.23|2846.23|2846.23|0
1634633830000|2021-10-19 08:57:10|2846.35|2846.35|2846.31|2846.31|2846.35|2846.35|2846.31|2846.31|0
1634633860000|2021-10-19 08:57:40|2846.87|2846.87|2847.16|2847.16|2847.16|2847.16|2846.87|2846.87|0
1634633870000|2021-10-19 08:57:50|2847.26|2847.26|2847.12|2847.12|2847.26|2847.26|2847.12|2847.12|0
1634633880000|2021-10-19 08:58:00|2846.99|2846.99|2846.5|2846.5|2846.99|2846.99|2846.5|2846.5|0
1634633890000|2021-10-19 08:58:10|2846.45|2846.45|2846.27|2846.27|2846.45|2846.45|2846.23|2846.23|0
1634633910000|2021-10-19 08:58:30|2846.22|2846.22|2846.35|2846.35|2846.35|2846.35|2846.22|2846.22|0
1634633920000|2021-10-19 08:58:40|2846.23|2846.23|2846.09|2846.09|2846.23|2846.23|2846.09|2846.09|0
1634633930000|2021-10-19 08:58:50|2846.15|2846.15|2846.27|2846.27|2846.3|2846.3|2846.15|2846.15|0
1634633940000|2021-10-19 08:59:00|2846.34|2846.34|2846.22|2846.22|2846.34|2846.34|2846.22|2846.22|0
1634633960000|2021-10-19 08:59:20|2846.32|2846.32|2846.32|2846.32|2846.32|2846.32|2846.32|2846.32|0
1634633970000|2021-10-19 08:59:30|2846.46|2846.46|2846.56|2846.56|2846.59|2846.59|2846.46|2846.46|0
1634633980000|2021-10-19 08:59:40|2846.42|2846.42|2845.98|2845.98|2846.42|2846.42|2845.98|2845.98|0
1634634000000|2021-10-19 09:00:00|2845.85|2845.85|2845.85|2845.85|2845.91|2845.91|2845.85|2845.85|0
1634634010000|2021-10-19 09:00:10|2845.71|2845.71|2845.75|2845.75|2845.84|2845.84|2845.7|2845.7|0
1634634030000|2021-10-19 09:00:30|2845.9|2845.9|2846.16|2846.16|2846.16|2846.16|2845.9|2845.9|0
1634634050000|2021-10-19 09:00:50|2846.12|2846.12|2846.56|2846.56|2846.56|2846.56|2846.12|2846.12|0
1634634060000|2021-10-19 09:01:00|2846.8|2846.8|2846.68|2846.68|2846.8|2846.8|2846.68|2846.68|0
1634634070000|2021-10-19 09:01:10|2846.82|2846.82|2846.82|2846.82|2846.82|2846.82|2846.82|2846.82|0
1634634080000|2021-10-19 09:01:20|2846.71|2846.71|2846.65|2846.65|2846.71|2846.71|2846.65|2846.65|0
1634634090000|2021-10-19 09:01:30|2846.59|2846.59|2846.59|2846.59|2846.59|2846.59|2846.59|2846.59|0
1634634110000|2021-10-19 09:01:50|2846.46|2846.46|2846.46|2846.46|2846.46|2846.46|2846.46|2846.46|0
1634634120000|2021-10-19 09:02:00|2846.54|2846.54|2846.71|2846.71|2846.71|2846.71|2846.54|2846.54|0
1634634130000|2021-10-19 09:02:10|2846.78|2846.78|2846.98|2846.98|2847.04|2847.04|2846.78|2846.78|0
1634634140000|2021-10-19 09:02:20|2846.85|2846.85|2847.08|2847.08|2847.08|2847.08|2846.78|2846.78|0
1634634180000|2021-10-19 09:03:00|2846.93|2846.93|2846.93|2846.93|2846.93|2846.93|2846.93|2846.93|0
1634634200000|2021-10-19 09:03:20|2847.08|2847.08|2847.34|2847.34|2847.34|2847.34|2847.08|2847.08|0
1634634210000|2021-10-19 09:03:30|2847.08|2847.08|2847.25|2847.25|2847.25|2847.25|2847.08|2847.08|0
1634634220000|2021-10-19 09:03:40|2847.13|2847.13|2847.04|2847.04|2847.13|2847.13|2846.98|2846.98|0
1634634250000|2021-10-19 09:04:10|2846.92|2846.92|2846.92|2846.92|2846.92|2846.92|2846.92|2846.92|0
1634634260000|2021-10-19 09:04:20|2846.81|2846.81|2846.81|2846.81|2846.81|2846.81|2846.81|2846.81|0
1634634270000|2021-10-19 09:04:30|2846.77|2846.77|2846.77|2846.77|2846.77|2846.77|2846.77|2846.77|0
1634634290000|2021-10-19 09:04:50|2846.84|2846.84|2847.08|2847.08|2847.08|2847.08|2846.84|2846.84|0
1634634310000|2021-10-19 09:05:10|2847.18|2847.18|2847.16|2847.16|2847.18|2847.18|2847.16|2847.16|0
1634634320000|2021-10-19 09:05:20|2847.11|2847.11|2847.11|2847.11|2847.2|2847.2|2847.11|2847.11|0
1634634340000|2021-10-19 09:05:40|2846.99|2846.99|2846.99|2846.99|2846.99|2846.99|2846.99|2846.99|0
1634634350000|2021-10-19 09:05:50|2847.04|2847.04|2847.04|2847.04|2847.04|2847.04|2847.04|2847.04|0
1634634370000|2021-10-19 09:06:10|2847.19|2847.19|2847.19|2847.19|2847.19|2847.19|2847.19|2847.19|0
1634634390000|2021-10-19 09:06:30|2847.08|2847.08|2847.08|2847.08|2847.08|2847.08|2847.08|2847.08|0
1634634410000|2021-10-19 09:06:50|2846.98|2846.98|2846.75|2846.75|2846.98|2846.98|2846.75|2846.75|0
1634634420000|2021-10-19 09:07:00|2846.5|2846.5|2846.1|2846.1|2846.5|2846.5|2846.1|2846.1|0
1634634430000|2021-10-19 09:07:10|2846.04|2846.04|2845.93|2845.93|2846.04|2846.04|2845.93|2845.93|0
1634634440000|2021-10-19 09:07:20|2845.67|2845.67|2845.39|2845.39|2845.67|2845.67|2845.39|2845.39|0
1634634450000|2021-10-19 09:07:30|2845.33|2845.33|2844.91|2844.91|2845.33|2845.33|2844.91|2844.91|0
1634634480000|2021-10-19 09:08:00|2844.93|2844.93|2845|2845|2845|2845|2844.93|2844.93|0
1634634490000|2021-10-19 09:08:10|2844.93|2844.93|2844.93|2844.93|2844.93|2844.93|2844.93|2844.93|0
1634634500000|2021-10-19 09:08:20|2845.05|2845.05|2845|2845|2845.05|2845.05|2844.93|2844.93|0
1634634510000|2021-10-19 09:08:30|2844.93|2844.93|2844.08|2844.08|2844.93|2844.93|2844.08|2844.08|0
1634634520000|2021-10-19 09:08:40|2843.95|2843.95|2843.38|2843.38|2843.95|2843.95|2843.38|2843.38|0
1634634540000|2021-10-19 09:09:00|2843.43|2843.43|2843.4|2843.4|2843.43|2843.43|2843.4|2843.4|0
1634634550000|2021-10-19 09:09:10|2843.1|2843.1|2842.97|2842.97|2843.1|2843.1|2842.9|2842.9|0
1634634560000|2021-10-19 09:09:20|2842.8|2842.8|2842.8|2842.8|2842.8|2842.8|2842.8|2842.8|0
1634634570000|2021-10-19 09:09:30|2842.86|2842.86|2842.79|2842.79|2842.86|2842.86|2842.79|2842.79|0
1634634580000|2021-10-19 09:09:40|2842.66|2842.66|2842.66|2842.66|2842.66|2842.66|2842.66|2842.66|0
1634634590000|2021-10-19 09:09:50|2842.77|2842.77|2842.77|2842.77|2842.77|2842.77|2842.77|2842.77|0
1634634630000|2021-10-19 09:10:30|2842.57|2842.57|2842.3|2842.3|2842.57|2842.57|2842.3|2842.3|0
1634634640000|2021-10-19 09:10:40|2842.28|2842.28|2842.17|2842.17|2842.28|2842.28|2842.17|2842.17|0
1634634650000|2021-10-19 09:10:50|2842.36|2842.36|2842.45|2842.45|2842.51|2842.51|2842.36|2842.36|0
1634634660000|2021-10-19 09:11:00|2842.52|2842.52|2842.18|2842.18|2842.52|2842.52|2842.18|2842.18|0
1634634670000|2021-10-19 09:11:10|2842.06|2842.06|2842.06|2842.06|2842.06|2842.06|2842.06|2842.06|0
1634634680000|2021-10-19 09:11:20|2842.11|2842.11|2841.52|2841.52|2842.11|2842.11|2841.52|2841.52|0
1634634690000|2021-10-19 09:11:30|2841.47|2841.47|2841.12|2841.12|2841.47|2841.47|2841.12|2841.12|0
1634634700000|2021-10-19 09:11:40|2841.19|2841.19|2841.19|2841.19|2841.19|2841.19|2841.13|2841.13|0
1634634720000|2021-10-19 09:12:00|2841.3|2841.3|2840.91|2840.91|2841.3|2841.3|2840.91|2840.91|0
1634634730000|2021-10-19 09:12:10|2840.84|2840.84|2840.84|2840.84|2840.84|2840.84|2840.84|2840.84|0
1634634760000|2021-10-19 09:12:40|2840.8|2840.8|2840.8|2840.8|2840.8|2840.8|2840.8|2840.8|0
1634634770000|2021-10-19 09:12:50|2840.74|2840.74|2840.44|2840.44|2840.74|2840.74|2840.44|2840.44|0
1634634790000|2021-10-19 09:13:10|2840.29|2840.29|2840.17|2840.17|2840.29|2840.29|2840.17|2840.17|0
1634634810000|2021-10-19 09:13:30|2840.32|2840.32|2840.32|2840.32|2840.32|2840.32|2840.32|2840.32|0
1634634830000|2021-10-19 09:13:50|2840.37|2840.37|2840.91|2840.91|2840.91|2840.91|2840.37|2840.37|0
1634634840000|2021-10-19 09:14:00|2840.84|2840.84|2841.04|2841.04|2841.04|2841.04|2840.84|2840.84|0
1634634860000|2021-10-19 09:14:20|2840.9|2840.9|2841.04|2841.04|2841.04|2841.04|2840.9|2840.9|0
1634634870000|2021-10-19 09:14:30|2840.92|2840.92|2840.8|2840.8|2840.92|2840.92|2840.8|2840.8|0
1634634890000|2021-10-19 09:14:50|2840.92|2840.92|2840.6|2840.6|2840.92|2840.92|2840.6|2840.6|0
1634634900000|2021-10-19 09:15:00|2841.04|2841.04|2841.04|2841.04|2841.04|2841.04|2841.04|2841.04|0
1634634910000|2021-10-19 09:15:10|2841.1|2841.1|2841.1|2841.1|2841.1|2841.1|2840.98|2840.98|0
1634634920000|2021-10-19 09:15:20|2841.23|2841.23|2841.23|2841.23|2841.23|2841.23|2841.23|2841.23|0
1634634930000|2021-10-19 09:15:30|2841.36|2841.36|2841.11|2841.11|2841.36|2841.36|2841.11|2841.11|0
1634634960000|2021-10-19 09:16:00|2841.17|2841.17|2841.17|2841.17|2841.17|2841.17|2841.17|2841.17|0
1634634970000|2021-10-19 09:16:10|2841.25|2841.25|2841.32|2841.32|2841.38|2841.38|2841.25|2841.25|0
1634635000000|2021-10-19 09:16:40|2841.45|2841.45|2841.45|2841.45|2841.45|2841.45|2841.45|2841.45|0
1634635010000|2021-10-19 09:16:50|2841.58|2841.58|2841.81|2841.81|2841.82|2841.82|2841.58|2841.58|0
1634635020000|2021-10-19 09:17:00|2841.69|2841.69|2841.63|2841.63|2841.75|2841.75|2841.63|2841.63|0
1634635030000|2021-10-19 09:17:10|2841.57|2841.57|2841.57|2841.57|2841.57|2841.57|2841.57|2841.57|0
1634635040000|2021-10-19 09:17:20|2841.84|2841.84|2841.89|2841.89|2841.89|2841.89|2841.84|2841.84|0
1634635060000|2021-10-19 09:17:40|2841.96|2841.96|2841.96|2841.96|2841.96|2841.96|2841.96|2841.96|0
1634635070000|2021-10-19 09:17:50|2841.83|2841.83|2841.7|2841.7|2841.83|2841.83|2841.7|2841.7|0
1634635080000|2021-10-19 09:18:00|2841.76|2841.76|2842.11|2842.11|2842.18|2842.18|2841.76|2841.76|0
1634635090000|2021-10-19 09:18:10|2842.18|2842.18|2842.29|2842.29|2842.29|2842.29|2842.18|2842.18|0
1634635100000|2021-10-19 09:18:20|2842.15|2842.15|2841.95|2841.95|2842.15|2842.15|2841.95|2841.95|0
1634635110000|2021-10-19 09:18:30|2842.02|2842.02|2842.15|2842.15|2842.15|2842.15|2841.95|2841.95|0
1634635120000|2021-10-19 09:18:40|2842.08|2842.08|2842.08|2842.08|2842.08|2842.08|2842.08|2842.08|0
1634635140000|2021-10-19 09:19:00|2842.15|2842.15|2842.19|2842.19|2842.19|2842.19|2842.15|2842.15|0
1634635150000|2021-10-19 09:19:10|2842.23|2842.23|2841.68|2841.68|2842.23|2842.23|2841.68|2841.68|0
1634635160000|2021-10-19 09:19:20|2841.55|2841.55|2841.55|2841.55|2841.55|2841.55|2841.55|2841.55|0
1634635170000|2021-10-19 09:19:30|2841.41|2841.41|2841.41|2841.41|2841.41|2841.41|2841.41|2841.41|0
1634635180000|2021-10-19 09:19:40|2841.46|2841.46|2841.46|2841.46|2841.46|2841.46|2841.46|2841.46|0
1634635190000|2021-10-19 09:19:50|2841.5|2841.5|2841.62|2841.62|2841.87|2841.87|2841.5|2841.5|0
1634635210000|2021-10-19 09:20:10|2841.77|2841.77|2841.89|2841.89|2841.89|2841.89|2841.77|2841.77|0
1634635220000|2021-10-19 09:20:20|2841.76|2841.76|2841.76|2841.76|2841.76|2841.76|2841.76|2841.76|0
1634635230000|2021-10-19 09:20:30|2841.64|2841.64|2841.45|2841.45|2841.64|2841.64|2841.45|2841.45|0
1634635240000|2021-10-19 09:20:40|2841.31|2841.31|2841.31|2841.31|2841.31|2841.31|2841.31|2841.31|0
1634635250000|2021-10-19 09:20:50|2841.25|2841.25|2841.26|2841.26|2841.26|2841.26|2841.06|2841.06|0
1634635270000|2021-10-19 09:21:10|2841.53|2841.53|2841.71|2841.71|2841.76|2841.76|2841.47|2841.47|0
1634635280000|2021-10-19 09:21:20|2841.82|2841.82|2841.52|2841.52|2841.87|2841.87|2841.52|2841.52|0
1634635290000|2021-10-19 09:21:30|2841.45|2841.45|2841.45|2841.45|2841.45|2841.45|2841.45|2841.45|0
1634635300000|2021-10-19 09:21:40|2841.2|2841.2|2841.25|2841.25|2841.25|2841.25|2841.2|2841.2|0
1634635310000|2021-10-19 09:21:50|2841.39|2841.39|2841.39|2841.39|2841.39|2841.39|2841.39|2841.39|0
1634635330000|2021-10-19 09:22:10|2841.52|2841.52|2841.33|2841.33|2841.52|2841.52|2841.33|2841.33|0
1634635350000|2021-10-19 09:22:30|2841.18|2841.18|2841.18|2841.18|2841.18|2841.18|2841.18|2841.18|0
1634635360000|2021-10-19 09:22:40|2841.25|2841.25|2841.25|2841.25|2841.25|2841.25|2841.25|2841.25|0
1634635370000|2021-10-19 09:22:50|2841.31|2841.31|2841.31|2841.31|2841.31|2841.31|2841.31|2841.31|0
1634635380000|2021-10-19 09:23:00|2841.25|2841.25|2841.18|2841.18|2841.25|2841.25|2841.18|2841.18|0
1634635390000|2021-10-19 09:23:10|2841.32|2841.32|2841.32|2841.32|2841.32|2841.32|2841.32|2841.32|0
1634635400000|2021-10-19 09:23:20|2841.26|2841.26|2841.26|2841.26|2841.26|2841.26|2841.26|2841.26|0
1634635410000|2021-10-19 09:23:30|2841.31|2841.31|2841.31|2841.31|2841.31|2841.31|2841.31|2841.31|0
1634635420000|2021-10-19 09:23:40|2841.26|2841.26|2841.26|2841.26|2841.26|2841.26|2841.26|2841.26|0
1634635440000|2021-10-19 09:24:00|2841.2|2841.2|2841.12|2841.12|2841.26|2841.26|2841.12|2841.12|0
1634635450000|2021-10-19 09:24:10|2840.94|2840.94|2840.94|2840.94|2840.94|2840.94|2840.94|2840.94|0
1634635470000|2021-10-19 09:24:30|2841.08|2841.08|2841.08|2841.08|2841.08|2841.08|2841.08|2841.08|0
1634635480000|2021-10-19 09:24:40|2841.23|2841.23|2842.23|2842.23|2842.35|2842.35|2841.23|2841.23|0
1634635490000|2021-10-19 09:24:50|2842.35|2842.35|2842.03|2842.03|2842.39|2842.39|2841.62|2841.62|0
1634635500000|2021-10-19 09:25:00|2842.17|2842.17|2841.88|2841.88|2842.17|2842.17|2841.88|2841.88|0
1634635510000|2021-10-19 09:25:10|2842|2842|2842.27|2842.27|2842.27|2842.27|2842|2842|0
1634635520000|2021-10-19 09:25:20|2842.14|2842.14|2841.72|2841.72|2842.14|2842.14|2841.72|2841.72|0
1634635540000|2021-10-19 09:25:40|2841.77|2841.77|2841.77|2841.77|2841.77|2841.77|2841.77|2841.77|0
1634635550000|2021-10-19 09:25:50|2841.65|2841.65|2841.65|2841.65|2841.65|2841.65|2841.65|2841.65|0
1634635560000|2021-10-19 09:26:00|2841.36|2841.36|2841.09|2841.09|2841.36|2841.36|2841.09|2841.09|0
1634635570000|2021-10-19 09:26:10|2840.96|2840.96|2840.88|2840.88|2840.96|2840.96|2840.88|2840.88|0
1634635580000|2021-10-19 09:26:20|2840.73|2840.73|2840.47|2840.47|2840.73|2840.73|2840.47|2840.47|0
1634635590000|2021-10-19 09:26:30|2840.35|2840.35|2839.96|2839.96|2840.35|2840.35|2839.96|2839.96|0
1634635600000|2021-10-19 09:26:40|2839.82|2839.82|2839.89|2839.89|2839.89|2839.89|2839.82|2839.82|0
1634635610000|2021-10-19 09:26:50|2839.65|2839.65|2839.37|2839.37|2839.65|2839.65|2839.37|2839.37|0
1634635620000|2021-10-19 09:27:00|2839.09|2839.09|2838.79|2838.79|2839.09|2839.09|2838.79|2838.79|0
1634635630000|2021-10-19 09:27:10|2838.93|2838.93|2839.18|2839.18|2839.18|2839.18|2838.93|2838.93|0
1634635650000|2021-10-19 09:27:30|2839.51|2839.51|2839.59|2839.59|2839.59|2839.59|2839.44|2839.44|0
1634635680000|2021-10-19 09:28:00|2839.55|2839.55|2839.55|2839.55|2839.55|2839.55|2839.55|2839.55|0
1634635690000|2021-10-19 09:28:10|2839.61|2839.61|2839.69|2839.69|2839.69|2839.69|2839.61|2839.61|0
1634635730000|2021-10-19 09:28:50|2839.72|2839.72|2839.87|2839.87|2839.87|2839.87|2839.72|2839.72|0
1634635740000|2021-10-19 09:29:00|2840|2840|2840.05|2840.05|2840.05|2840.05|2839.93|2839.93|0
1634635750000|2021-10-19 09:29:10|2840.12|2840.12|2840.51|2840.51|2840.51|2840.51|2840.12|2840.12|0
1634635760000|2021-10-19 09:29:20|2840.56|2840.56|2840.93|2840.93|2840.93|2840.93|2840.56|2840.56|0
1634635770000|2021-10-19 09:29:30|2840.88|2840.88|2840.93|2840.93|2840.93|2840.93|2840.88|2840.88|0
1634635780000|2021-10-19 09:29:40|2841.08|2841.08|2841.08|2841.08|2841.08|2841.08|2841.08|2841.08|0
1634635790000|2021-10-19 09:29:50|2840.96|2840.96|2841.25|2841.25|2841.25|2841.25|2840.96|2840.96|0
1634635800000|2021-10-19 09:30:00|2841.13|2841.13|2841.13|2841.13|2841.13|2841.13|2841.13|2841.13|0
1634635810000|2021-10-19 09:30:10|2841.07|2841.07|2841.07|2841.07|2841.07|2841.07|2841.07|2841.07|0
1634635820000|2021-10-19 09:30:20|2840.94|2840.94|2840.94|2840.94|2840.94|2840.94|2840.94|2840.94|0
1634635840000|2021-10-19 09:30:40|2840.89|2840.89|2840.74|2840.74|2840.89|2840.89|2840.74|2840.74|0
1634635850000|2021-10-19 09:30:50|2840.62|2840.62|2840.5|2840.5|2840.62|2840.62|2840.5|2840.5|0
1634635860000|2021-10-19 09:31:00|2840.43|2840.43|2840.43|2840.43|2840.43|2840.43|2840.43|2840.43|0
1634635870000|2021-10-19 09:31:10|2840.37|2840.37|2840.37|2840.37|2840.37|2840.37|2840.37|2840.37|0
1634635880000|2021-10-19 09:31:20|2840.23|2840.23|2840.23|2840.23|2840.23|2840.23|2840.23|2840.23|0
1634635890000|2021-10-19 09:31:30|2840.35|2840.35|2840.47|2840.47|2840.47|2840.47|2840.35|2840.35|0
1634635900000|2021-10-19 09:31:40|2840.4|2840.4|2840.54|2840.54|2840.54|2840.54|2840.4|2840.4|0
1634635920000|2021-10-19 09:32:00|2840.67|2840.67|2840.67|2840.67|2840.67|2840.67|2840.67|2840.67|0
1634635930000|2021-10-19 09:32:10|2840.8|2840.8|2841.09|2841.09|2841.09|2841.09|2840.8|2840.8|0
1634635940000|2021-10-19 09:32:20|2841.03|2841.03|2841.03|2841.03|2841.03|2841.03|2841.03|2841.03|0
1634635950000|2021-10-19 09:32:30|2841.33|2841.33|2841.33|2841.33|2841.33|2841.33|2841.33|2841.33|0
1634635960000|2021-10-19 09:32:40|2841.39|2841.39|2841.39|2841.39|2841.39|2841.39|2841.39|2841.39|0
1634635970000|2021-10-19 09:32:50|2841.46|2841.46|2841.6|2841.6|2841.67|2841.67|2841.46|2841.46|0
1634635980000|2021-10-19 09:33:00|2841.65|2841.65|2841.65|2841.65|2841.65|2841.65|2841.65|2841.65|0
1634635990000|2021-10-19 09:33:10|2841.52|2841.52|2841.72|2841.72|2841.72|2841.72|2841.52|2841.52|0
1634636010000|2021-10-19 09:33:30|2841.76|2841.76|2841.76|2841.76|2841.76|2841.76|2841.76|2841.76|0
1634636020000|2021-10-19 09:33:40|2841.83|2841.83|2841.7|2841.7|2841.83|2841.83|2841.7|2841.7|0
1634636030000|2021-10-19 09:33:50|2841.63|2841.63|2841.67|2841.67|2841.67|2841.67|2841.63|2841.63|0
1634636040000|2021-10-19 09:34:00|2841.55|2841.55|2841.55|2841.55|2841.55|2841.55|2841.55|2841.55|0
1634636060000|2021-10-19 09:34:20|2841.48|2841.48|2841.48|2841.48|2841.48|2841.48|2841.48|2841.48|0
1634636080000|2021-10-19 09:34:40|2841.6|2841.6|2841.6|2841.6|2841.6|2841.6|2841.6|2841.6|0
1634636090000|2021-10-19 09:34:50|2841.56|2841.56|2841.84|2841.84|2841.84|2841.84|2841.56|2841.56|0
1634636100000|2021-10-19 09:35:00|2841.9|2841.9|2841.9|2841.9|2841.9|2841.9|2841.9|2841.9|0
1634636110000|2021-10-19 09:35:10|2841.83|2841.83|2841.83|2841.83|2841.83|2841.83|2841.83|2841.83|0
1634636130000|2021-10-19 09:35:30|2841.93|2841.93|2841.93|2841.93|2841.93|2841.93|2841.93|2841.93|0
1634636160000|2021-10-19 09:36:00|2842.51|2842.51|2842.67|2842.67|2842.67|2842.67|2842.51|2842.51|0
1634636170000|2021-10-19 09:36:10|2842.85|2842.85|2842.85|2842.85|2842.85|2842.85|2842.85|2842.85|0
1634636180000|2021-10-19 09:36:20|2842.98|2842.98|2842.98|2842.98|2842.98|2842.98|2842.98|2842.98|0
1634636190000|2021-10-19 09:36:30|2843.09|2843.09|2842.98|2842.98|2843.09|2843.09|2842.98|2842.98|0
1634636200000|2021-10-19 09:36:40|2843.03|2843.03|2843.03|2843.03|2843.03|2843.03|2843.03|2843.03|0
1634636210000|2021-10-19 09:36:50|2842.98|2842.98|2843.07|2843.07|2843.07|2843.07|2842.92|2842.92|0
1634636220000|2021-10-19 09:37:00|2843.11|2843.11|2842.92|2842.92|2843.11|2843.11|2842.92|2842.92|0
1634636230000|2021-10-19 09:37:10|2842.98|2842.98|2843.21|2843.21|2843.21|2843.21|2842.98|2842.98|0
1634636240000|2021-10-19 09:37:20|2843.14|2843.14|2843.14|2843.14|2843.14|2843.14|2843.14|2843.14|0
1634636260000|2021-10-19 09:37:40|2843.31|2843.31|2843.31|2843.31|2843.31|2843.31|2843.31|2843.31|0
1634636270000|2021-10-19 09:37:50|2843.26|2843.26|2843.2|2843.2|2843.26|2843.26|2843.2|2843.2|0
1634636280000|2021-10-19 09:38:00|2843.26|2843.26|2843.26|2843.26|2843.26|2843.26|2843.26|2843.26|0
1634636290000|2021-10-19 09:38:10|2843.3|2843.3|2843.26|2843.26|2843.3|2843.3|2843.26|2843.26|0
1634636300000|2021-10-19 09:38:20|2843.13|2843.13|2843.11|2843.11|2843.18|2843.18|2843.11|2843.11|0
1634636310000|2021-10-19 09:38:30|2843.18|2843.18|2843.06|2843.06|2843.18|2843.18|2843.06|2843.06|0
1634636320000|2021-10-19 09:38:40|2842.93|2842.93|2842.93|2842.93|2842.93|2842.93|2842.93|2842.93|0
1634636340000|2021-10-19 09:39:00|2842.89|2842.89|2842.93|2842.93|2842.93|2842.93|2842.89|2842.89|0
1634636370000|2021-10-19 09:39:30|2843.08|2843.08|2843.08|2843.08|2843.08|2843.08|2843.08|2843.08|0
1634636420000|2021-10-19 09:40:20|2843.26|2843.26|2843.26|2843.26|2843.26|2843.26|2843.26|2843.26|0
1634636460000|2021-10-19 09:41:00|2843.39|2843.39|2843.99|2843.99|2843.99|2843.99|2843.39|2843.39|0
1634636480000|2021-10-19 09:41:20|2844.12|2844.12|2844.12|2844.12|2844.12|2844.12|2844.12|2844.12|0
1634636490000|2021-10-19 09:41:30|2843.99|2843.99|2843.75|2843.75|2843.99|2843.99|2843.75|2843.75|0
1634636500000|2021-10-19 09:41:40|2843.68|2843.68|2843.68|2843.68|2843.68|2843.68|2843.68|2843.68|0
1634636510000|2021-10-19 09:41:50|2843.98|2843.98|2843.81|2843.81|2843.98|2843.98|2843.81|2843.81|0
1634636520000|2021-10-19 09:42:00|2843.56|2843.56|2843.56|2843.56|2843.56|2843.56|2843.56|2843.56|0
1634636530000|2021-10-19 09:42:10|2843.51|2843.51|2843.4|2843.4|2843.51|2843.51|2843.4|2843.4|0
1634636540000|2021-10-19 09:42:20|2843.2|2843.2|2843.2|2843.2|2843.2|2843.2|2843.2|2843.2|0
1634636550000|2021-10-19 09:42:30|2843.06|2843.06|2843.06|2843.06|2843.06|2843.06|2843.06|2843.06|0
1634636560000|2021-10-19 09:42:40|2842.91|2842.91|2842.91|2842.91|2842.91|2842.91|2842.91|2842.91|0
1634636570000|2021-10-19 09:42:50|2842.76|2842.76|2842.76|2842.76|2842.76|2842.76|2842.76|2842.76|0
1634636580000|2021-10-19 09:43:00|2842.71|2842.71|2843.1|2843.1|2843.1|2843.1|2842.45|2842.45|0
1634636590000|2021-10-19 09:43:10|2843|2843|2842.69|2842.69|2843|2843|2842.69|2842.69|0
1634636600000|2021-10-19 09:43:20|2842.79|2842.79|2842.79|2842.79|2842.79|2842.79|2842.79|2842.79|0
1634636620000|2021-10-19 09:43:40|2842.66|2842.66|2842.52|2842.52|2842.66|2842.66|2842.52|2842.52|0
1634636630000|2021-10-19 09:43:50|2842.4|2842.4|2842.4|2842.4|2842.4|2842.4|2842.4|2842.4|0
1634636660000|2021-10-19 09:44:20|2842.46|2842.46|2842.3|2842.3|2842.46|2842.46|2842.23|2842.23|0
1634636670000|2021-10-19 09:44:30|2842.16|2842.16|2842.3|2842.3|2842.3|2842.3|2842.16|2842.16|0
1634636680000|2021-10-19 09:44:40|2842.36|2842.36|2842.3|2842.3|2842.36|2842.36|2842.3|2842.3|0
1634636690000|2021-10-19 09:44:50|2842.36|2842.36|2842.59|2842.59|2842.59|2842.59|2842.36|2842.36|0
1634636700000|2021-10-19 09:45:00|2842.54|2842.54|2842.42|2842.42|2842.6|2842.6|2842.42|2842.42|0
1634636710000|2021-10-19 09:45:10|2842.28|2842.28|2842.42|2842.42|2842.42|2842.42|2842.28|2842.28|0
1634636720000|2021-10-19 09:45:20|2842.35|2842.35|2842.35|2842.35|2842.35|2842.35|2842.35|2842.35|0
1634636730000|2021-10-19 09:45:30|2842.31|2842.31|2842.35|2842.35|2842.35|2842.35|2842.31|2842.31|0
1634636750000|2021-10-19 09:45:50|2842.23|2842.23|2842.23|2842.23|2842.23|2842.23|2842.23|2842.23|0
1634636760000|2021-10-19 09:46:00|2842.17|2842.17|2841.76|2841.76|2842.17|2842.17|2841.76|2841.76|0
1634636780000|2021-10-19 09:46:20|2841.88|2841.88|2842.09|2842.09|2842.13|2842.13|2841.88|2841.88|0
1634636790000|2021-10-19 09:46:30|2842.16|2842.16|2842.27|2842.27|2842.27|2842.27|2842.16|2842.16|0
1634636800000|2021-10-19 09:46:40|2842.37|2842.37|2842.37|2842.37|2842.37|2842.37|2842.37|2842.37|0
1634636830000|2021-10-19 09:47:10|2842.44|2842.44|2842.44|2842.44|2842.44|2842.44|2842.44|2842.44|0
1634636850000|2021-10-19 09:47:30|2842.49|2842.49|2842.4|2842.4|2842.53|2842.53|2842.4|2842.4|0
1634636860000|2021-10-19 09:47:40|2842.45|2842.45|2842.45|2842.45|2842.45|2842.45|2842.45|2842.45|0
1634636870000|2021-10-19 09:47:50|2842.43|2842.43|2842.15|2842.15|2842.43|2842.43|2842.15|2842.15|0
1634636890000|2021-10-19 09:48:10|2842.1|2842.1|2842.15|2842.15|2842.15|2842.15|2842.1|2842.1|0
1634636900000|2021-10-19 09:48:20|2842.08|2842.08|2842.08|2842.08|2842.08|2842.08|2842.08|2842.08|0
1634636910000|2021-10-19 09:48:30|2842.07|2842.07|2842.14|2842.14|2842.14|2842.14|2842.07|2842.07|0
1634636920000|2021-10-19 09:48:40|2842.1|2842.1|2842.1|2842.1|2842.1|2842.1|2842.1|2842.1|0
1634636940000|2021-10-19 09:49:00|2841.92|2841.92|2840.94|2840.94|2841.92|2841.92|2840.94|2840.94|0
1634636950000|2021-10-19 09:49:10|2840.75|2840.75|2840.81|2840.81|2840.81|2840.81|2840.75|2840.75|0
1634636970000|2021-10-19 09:49:30|2840.7|2840.7|2840.7|2840.7|2840.7|2840.7|2840.7|2840.7|0
1634636990000|2021-10-19 09:49:50|2840.85|2840.85|2840.85|2840.85|2840.85|2840.85|2840.85|2840.85|0
1634637010000|2021-10-19 09:50:10|2841.05|2841.05|2841.05|2841.05|2841.05|2841.05|2841.05|2841.05|0
1634637050000|2021-10-19 09:50:50|2841.2|2841.2|2841.24|2841.24|2841.34|2841.34|2841.2|2841.2|0
1634637080000|2021-10-19 09:51:20|2841.17|2841.17|2841.24|2841.24|2841.3|2841.3|2841.17|2841.17|0
1634637090000|2021-10-19 09:51:30|2841.35|2841.35|2841.35|2841.35|2841.35|2841.35|2841.35|2841.35|0
1634637120000|2021-10-19 09:52:00|2841.21|2841.21|2841.21|2841.21|2841.21|2841.21|2841.21|2841.21|0
1634637150000|2021-10-19 09:52:30|2841.15|2841.15|2841.15|2841.15|2841.15|2841.15|2841.15|2841.15|0
1634637160000|2021-10-19 09:52:40|2841.22|2841.22|2841.21|2841.21|2841.22|2841.22|2841.15|2841.15|0
1634637170000|2021-10-19 09:52:50|2841.23|2841.23|2841.23|2841.23|2841.23|2841.23|2841.23|2841.23|0
1634637180000|2021-10-19 09:53:00|2841.37|2841.37|2841.37|2841.37|2841.37|2841.37|2841.37|2841.37|0
1634637200000|2021-10-19 09:53:20|2841.43|2841.43|2841.57|2841.57|2841.57|2841.57|2841.43|2841.43|0
1634637210000|2021-10-19 09:53:30|2841.44|2841.44|2841.21|2841.21|2841.44|2841.44|2841.21|2841.21|0
1634637220000|2021-10-19 09:53:40|2841.07|2841.07|2840.8|2840.8|2841.12|2841.12|2840.8|2840.8|0
1634637230000|2021-10-19 09:53:50|2840.59|2840.59|2840.56|2840.56|2840.59|2840.59|2840.52|2840.52|0
1634637240000|2021-10-19 09:54:00|2840.64|2840.64|2840.28|2840.28|2840.64|2840.64|2840.28|2840.28|0
1634637250000|2021-10-19 09:54:10|2840.14|2840.14|2839.64|2839.64|2840.14|2840.14|2839.64|2839.64|0
1634637260000|2021-10-19 09:54:20|2839.59|2839.59|2839.59|2839.59|2839.59|2839.59|2839.59|2839.59|0
1634637270000|2021-10-19 09:54:30|2839.53|2839.53|2839.27|2839.27|2839.53|2839.53|2839.27|2839.27|0
1634637280000|2021-10-19 09:54:40|2839.4|2839.4|2838.39|2838.39|2839.4|2839.4|2838.39|2838.39|0
1634637290000|2021-10-19 09:54:50|2838.28|2838.28|2838.54|2838.54|2838.54|2838.54|2838.19|2838.19|0
1634637300000|2021-10-19 09:55:00|2838.65|2838.65|2838.43|2838.43|2838.65|2838.65|2838.43|2838.43|0
1634637310000|2021-10-19 09:55:10|2838.17|2838.17|2837.25|2837.25|2838.17|2838.17|2837.25|2837.25|0
1634637320000|2021-10-19 09:55:20|2837.14|2837.14|2836.85|2836.85|2837.14|2837.14|2836.85|2836.85|0
1634637330000|2021-10-19 09:55:30|2836.72|2836.72|2836.79|2836.79|2836.79|2836.79|2836.72|2836.72|0
1634637350000|2021-10-19 09:55:50|2836.65|2836.65|2836.65|2836.65|2836.65|2836.65|2836.65|2836.65|0
1634637360000|2021-10-19 09:56:00|2836.61|2836.61|2836.75|2836.75|2836.75|2836.75|2836.61|2836.61|0
1634637370000|2021-10-19 09:56:10|2837.04|2837.04|2837.09|2837.09|2837.09|2837.09|2837.04|2837.04|0
1634637380000|2021-10-19 09:56:20|2836.96|2836.96|2836.94|2836.94|2837|2837|2836.94|2836.94|0
1634637400000|2021-10-19 09:56:40|2837|2837|2836.85|2836.85|2837.09|2837.09|2836.85|2836.85|0
1634637410000|2021-10-19 09:56:50|2836.74|2836.74|2836.74|2836.74|2836.74|2836.74|2836.74|2836.74|0
1634637420000|2021-10-19 09:57:00|2836.67|2836.67|2836.5|2836.5|2836.67|2836.67|2836.38|2836.38|0
1634637460000|2021-10-19 09:57:40|2836.55|2836.55|2836.55|2836.55|2836.55|2836.55|2836.55|2836.55|0
1634637470000|2021-10-19 09:57:50|2836.51|2836.51|2836.3|2836.3|2836.56|2836.56|2836.3|2836.3|0
1634637480000|2021-10-19 09:58:00|2836.26|2836.26|2836.26|2836.26|2836.26|2836.26|2836.24|2836.24|0
1634637490000|2021-10-19 09:58:10|2836.21|2836.21|2836.29|2836.29|2836.29|2836.29|2836.21|2836.21|0
1634637500000|2021-10-19 09:58:20|2836.39|2836.39|2836.39|2836.39|2836.39|2836.39|2836.39|2836.39|0
1634637510000|2021-10-19 09:58:30|2836.27|2836.27|2836.27|2836.27|2836.27|2836.27|2836.27|2836.27|0
1634637520000|2021-10-19 09:58:40|2836.39|2836.39|2836.29|2836.29|2836.39|2836.39|2836.29|2836.29|0
1634637530000|2021-10-19 09:58:50|2836.42|2836.42|2836.42|2836.42|2836.42|2836.42|2836.42|2836.42|0
1634637540000|2021-10-19 09:59:00|2836.27|2836.27|2836.27|2836.27|2836.27|2836.27|2836.13|2836.13|0
1634637560000|2021-10-19 09:59:20|2836.03|2836.03|2836.03|2836.03|2836.03|2836.03|2836.03|2836.03|0
1634637570000|2021-10-19 09:59:30|2836.18|2836.18|2835.93|2835.93|2836.18|2836.18|2835.93|2835.93|0
1634637580000|2021-10-19 09:59:40|2836.05|2836.05|2836.05|2836.05|2836.05|2836.05|2836.05|2836.05|0
1634637600000|2021-10-19 10:00:00|2836.12|2836.12|2836.46|2836.46|2836.46|2836.46|2836.12|2836.12|0
1634637620000|2021-10-19 10:00:20|2836.32|2836.32|2836.32|2836.32|2836.32|2836.32|2836.32|2836.32|0
1634637630000|2021-10-19 10:00:30|2836.45|2836.45|2836.5|2836.5|2836.5|2836.5|2836.45|2836.45|0
1634637640000|2021-10-19 10:00:40|2836.54|2836.54|2836.54|2836.54|2836.54|2836.54|2836.54|2836.54|0
1634637650000|2021-10-19 10:00:50|2836.59|2836.59|2836.74|2836.74|2836.74|2836.74|2836.59|2836.59|0
1634637660000|2021-10-19 10:01:00|2836.67|2836.67|2836.83|2836.83|2836.83|2836.83|2836.65|2836.65|0
1634637670000|2021-10-19 10:01:10|2836.95|2836.95|2837.13|2837.13|2837.13|2837.13|2836.95|2836.95|0
1634637680000|2021-10-19 10:01:20|2837.06|2837.06|2837.21|2837.21|2837.21|2837.21|2837.06|2837.06|0
1634637690000|2021-10-19 10:01:30|2837.28|2837.28|2837.28|2837.28|2837.28|2837.28|2837.28|2837.28|0
1634637700000|2021-10-19 10:01:40|2837.4|2837.4|2837.4|2837.4|2837.4|2837.4|2837.4|2837.4|0
1634637720000|2021-10-19 10:02:00|2837.18|2837.18|2837.18|2837.18|2837.18|2837.18|2837.18|2837.18|0
1634637750000|2021-10-19 10:02:30|2836.88|2836.88|2837.03|2837.03|2837.03|2837.03|2836.88|2836.88|0
1634637780000|2021-10-19 10:03:00|2837.15|2837.15|2837.25|2837.25|2837.25|2837.25|2837.15|2837.15|0
1634637790000|2021-10-19 10:03:10|2837.2|2837.2|2837.34|2837.34|2837.34|2837.34|2837.2|2837.2|0
1634637810000|2021-10-19 10:03:30|2837.49|2837.49|2837.22|2837.22|2837.49|2837.49|2837.22|2837.22|0
1634637830000|2021-10-19 10:03:50|2837.16|2837.16|2837.16|2837.16|2837.16|2837.16|2837.16|2837.16|0
1634637840000|2021-10-19 10:04:00|2837.1|2837.1|2836.95|2836.95|2837.1|2837.1|2836.95|2836.95|0
1634637850000|2021-10-19 10:04:10|2836.89|2836.89|2836.89|2836.89|2836.89|2836.89|2836.89|2836.89|0
1634637860000|2021-10-19 10:04:20|2837.01|2837.01|2836.95|2836.95|2837.01|2837.01|2836.95|2836.95|0
1634637870000|2021-10-19 10:04:30|2836.89|2836.89|2836.89|2836.89|2836.89|2836.89|2836.89|2836.89|0
1634637890000|2021-10-19 10:04:50|2836.83|2836.83|2836.83|2836.83|2836.83|2836.83|2836.83|2836.83|0
1634637910000|2021-10-19 10:05:10|2836.87|2836.87|2836.99|2836.99|2836.99|2836.99|2836.87|2836.87|0
1634637930000|2021-10-19 10:05:30|2837.1|2837.1|2837.1|2837.1|2837.1|2837.1|2837.1|2837.1|0
1634637940000|2021-10-19 10:05:40|2837.03|2837.03|2837.03|2837.03|2837.03|2837.03|2837.03|2837.03|0
1634637950000|2021-10-19 10:05:50|2837.08|2837.08|2837.08|2837.08|2837.08|2837.08|2837.08|2837.08|0
1634637990000|2021-10-19 10:06:30|2837.13|2837.13|2837.15|2837.15|2837.24|2837.24|2837|2837|0
1634638000000|2021-10-19 10:06:40|2837.27|2837.27|2837.51|2837.51|2837.51|2837.51|2837.27|2837.27|0
1634638010000|2021-10-19 10:06:50|2837.65|2837.65|2837.65|2837.65|2837.65|2837.65|2837.65|2837.65|0
1634638020000|2021-10-19 10:07:00|2837.79|2837.79|2838.05|2838.05|2838.05|2838.05|2837.79|2837.79|0
1634638030000|2021-10-19 10:07:10|2837.92|2837.92|2837.92|2837.92|2837.92|2837.92|2837.92|2837.92|0
1634638040000|2021-10-19 10:07:20|2837.87|2837.87|2837.3|2837.3|2837.87|2837.87|2837.3|2837.3|0
1634638050000|2021-10-19 10:07:30|2837.43|2837.43|2837.43|2837.43|2837.43|2837.43|2837.37|2837.37|0
1634638070000|2021-10-19 10:07:50|2837.37|2837.37|2837.43|2837.43|2837.43|2837.43|2837.37|2837.37|0
1634638090000|2021-10-19 10:08:10|2837.5|2837.5|2837.63|2837.63|2837.63|2837.63|2837.5|2837.5|0
1634638100000|2021-10-19 10:08:20|2837.87|2837.87|2838.31|2838.31|2838.38|2838.38|2837.87|2837.87|0
1634638110000|2021-10-19 10:08:30|2838.38|2838.38|2838.38|2838.38|2838.38|2838.38|2838.38|2838.38|0
1634638130000|2021-10-19 10:08:50|2838.35|2838.35|2838.48|2838.48|2838.48|2838.48|2838.35|2838.35|0
1634638150000|2021-10-19 10:09:10|2838.43|2838.43|2838.43|2838.43|2838.43|2838.43|2838.43|2838.43|0
1634638160000|2021-10-19 10:09:20|2838.58|2838.58|2838.58|2838.58|2838.58|2838.58|2838.58|2838.58|0
1634638170000|2021-10-19 10:09:30|2838.75|2838.75|2838.75|2838.75|2838.75|2838.75|2838.75|2838.75|0
1634638180000|2021-10-19 10:09:40|2838.9|2838.9|2838.69|2838.69|2838.9|2838.9|2838.69|2838.69|0
1634638200000|2021-10-19 10:10:00|2838.81|2838.81|2839.09|2839.09|2839.09|2839.09|2838.81|2838.81|0
1634638210000|2021-10-19 10:10:10|2839.23|2839.23|2839.23|2839.23|2839.23|2839.23|2839.23|2839.23|0
1634638250000|2021-10-19 10:10:50|2839.29|2839.29|2839.29|2839.29|2839.29|2839.29|2839.29|2839.29|0
1634638260000|2021-10-19 10:11:00|2839.36|2839.36|2839.36|2839.36|2839.36|2839.36|2839.36|2839.36|0
1634638270000|2021-10-19 10:11:10|2839.48|2839.48|2839.61|2839.61|2839.61|2839.61|2839.48|2839.48|0
1634638280000|2021-10-19 10:11:20|2839.65|2839.65|2839.65|2839.65|2839.65|2839.65|2839.65|2839.65|0
1634638290000|2021-10-19 10:11:30|2839.78|2839.78|2839.78|2839.78|2839.78|2839.78|2839.78|2839.78|0
1634638300000|2021-10-19 10:11:40|2839.9|2839.9|2839.9|2839.9|2839.9|2839.9|2839.9|2839.9|0
1634638310000|2021-10-19 10:11:50|2840.05|2840.05|2839.97|2839.97|2840.12|2840.12|2839.97|2839.97|0
1634638320000|2021-10-19 10:12:00|2840.11|2840.11|2840.27|2840.27|2840.27|2840.27|2840.11|2840.11|0
1634638330000|2021-10-19 10:12:10|2840.31|2840.31|2840.55|2840.55|2840.55|2840.55|2840.31|2840.31|0
1634638340000|2021-10-19 10:12:20|2840.6|2840.6|2840.6|2840.6|2840.6|2840.6|2840.6|2840.6|0
1634638350000|2021-10-19 10:12:30|2840.4|2840.4|2840.55|2840.55|2840.61|2840.61|2840.4|2840.4|0
1634638370000|2021-10-19 10:12:50|2840.61|2840.61|2840.44|2840.44|2840.61|2840.61|2840.44|2840.44|0
1634638380000|2021-10-19 10:13:00|2840.5|2840.5|2840.5|2840.5|2840.5|2840.5|2840.5|2840.5|0
1634638390000|2021-10-19 10:13:10|2840.45|2840.45|2840.45|2840.45|2840.45|2840.45|2840.45|2840.45|0
1634638430000|2021-10-19 10:13:50|2840.5|2840.5|2840.5|2840.5|2840.5|2840.5|2840.5|2840.5|0
1634638440000|2021-10-19 10:14:00|2840.4|2840.4|2840.4|2840.4|2840.4|2840.4|2840.4|2840.4|0
1634638450000|2021-10-19 10:14:10|2840.33|2840.33|2840.33|2840.33|2840.33|2840.33|2840.33|2840.33|0
1634638460000|2021-10-19 10:14:20|2840.21|2840.21|2840.21|2840.21|2840.21|2840.21|2840.21|2840.21|0
1634638470000|2021-10-19 10:14:30|2840.07|2840.07|2839.8|2839.8|2840.07|2840.07|2839.8|2839.8|0
1634638480000|2021-10-19 10:14:40|2839.87|2839.87|2839.74|2839.74|2839.87|2839.87|2839.74|2839.74|0
1634638500000|2021-10-19 10:15:00|2839.59|2839.59|2839.57|2839.57|2839.74|2839.74|2839.57|2839.57|0
1634638510000|2021-10-19 10:15:10|2839.51|2839.51|2839.51|2839.51|2839.51|2839.51|2839.51|2839.51|0
1634638520000|2021-10-19 10:15:20|2839.45|2839.45|2839.4|2839.4|2839.45|2839.45|2839.4|2839.4|0
1634638530000|2021-10-19 10:15:30|2839.45|2839.45|2839.39|2839.39|2839.45|2839.45|2839.39|2839.39|0
1634638540000|2021-10-19 10:15:40|2839.2|2839.2|2838.85|2838.85|2839.2|2839.2|2838.84|2838.84|0
1634638550000|2021-10-19 10:15:50|2838.93|2838.93|2838.9|2838.9|2838.93|2838.93|2838.87|2838.87|0
1634638560000|2021-10-19 10:16:00|2838.86|2838.86|2838.86|2838.86|2838.86|2838.86|2838.86|2838.86|0
1634638570000|2021-10-19 10:16:10|2838.79|2838.79|2838.72|2838.72|2838.79|2838.79|2838.68|2838.68|0
1634638590000|2021-10-19 10:16:30|2838.78|2838.78|2838.78|2838.78|2838.78|2838.78|2838.78|2838.78|0
1634638610000|2021-10-19 10:16:50|2838.84|2838.84|2838.71|2838.71|2838.84|2838.84|2838.71|2838.71|0
1634638620000|2021-10-19 10:17:00|2838.61|2838.61|2838.61|2838.61|2838.61|2838.61|2838.49|2838.49|0
1634638650000|2021-10-19 10:17:30|2838.67|2838.67|2838.67|2838.67|2838.67|2838.67|2838.67|2838.67|0
1634638660000|2021-10-19 10:17:40|2838.61|2838.61|2838.67|2838.67|2838.67|2838.67|2838.54|2838.54|0
1634638670000|2021-10-19 10:17:50|2838.53|2838.53|2838.64|2838.64|2838.64|2838.64|2838.53|2838.53|0
1634638680000|2021-10-19 10:18:00|2838.58|2838.58|2838.58|2838.58|2838.58|2838.58|2838.58|2838.58|0
1634638690000|2021-10-19 10:18:10|2838.52|2838.52|2838.52|2838.52|2838.52|2838.52|2838.52|2838.52|0
1634638700000|2021-10-19 10:18:20|2838.37|2838.37|2838.25|2838.25|2838.37|2838.37|2838.25|2838.25|0
1634638720000|2021-10-19 10:18:40|2838.19|2838.19|2838.13|2838.13|2838.19|2838.19|2838.13|2838.13|0
1634638730000|2021-10-19 10:18:50|2837.99|2837.99|2837.93|2837.93|2837.99|2837.99|2837.93|2837.93|0
1634638740000|2021-10-19 10:19:00|2837.79|2837.79|2837.79|2837.79|2837.79|2837.79|2837.79|2837.79|0
1634638750000|2021-10-19 10:19:10|2837.81|2837.81|2837.36|2837.36|2837.81|2837.81|2837.36|2837.36|0
1634638760000|2021-10-19 10:19:20|2837.3|2837.3|2837.41|2837.41|2837.41|2837.41|2837.3|2837.3|0
1634638790000|2021-10-19 10:19:50|2837.47|2837.47|2837.47|2837.47|2837.47|2837.47|2837.47|2837.47|0
1634638800000|2021-10-19 10:20:00|2837.32|2837.32|2837.32|2837.32|2837.32|2837.32|2837.32|2837.32|0
1634638810000|2021-10-19 10:20:10|2837.19|2837.19|2837.19|2837.19|2837.19|2837.19|2837.19|2837.19|0
1634638820000|2021-10-19 10:20:20|2837.06|2837.06|2837.06|2837.06|2837.06|2837.06|2837.06|2837.06|0
1634638850000|2021-10-19 10:20:50|2836.95|2836.95|2836.95|2836.95|2836.95|2836.95|2836.95|2836.95|0
1634638860000|2021-10-19 10:21:00|2837.07|2837.07|2837.19|2837.19|2837.19|2837.19|2837.07|2837.07|0
1634638870000|2021-10-19 10:21:10|2837.31|2837.31|2837.57|2837.57|2837.57|2837.57|2837.31|2837.31|0
1634638880000|2021-10-19 10:21:20|2837.7|2837.7|2837.7|2837.7|2837.7|2837.7|2837.7|2837.7|0
1634638910000|2021-10-19 10:21:50|2837.84|2837.84|2837.84|2837.84|2837.84|2837.84|2837.84|2837.84|0
1634638920000|2021-10-19 10:22:00|2837.88|2837.88|2837.82|2837.82|2837.88|2837.88|2837.82|2837.82|0
1634638930000|2021-10-19 10:22:10|2837.77|2837.77|2837.98|2837.98|2837.98|2837.98|2837.77|2837.77|0
1634638940000|2021-10-19 10:22:20|2838.09|2838.09|2839.11|2839.11|2839.11|2839.11|2838.09|2838.09|0
1634638950000|2021-10-19 10:22:30|2839.18|2839.18|2839.35|2839.35|2839.42|2839.42|2839.18|2839.18|0
1634638960000|2021-10-19 10:22:40|2839.42|2839.42|2839.35|2839.35|2839.42|2839.42|2839.35|2839.35|0
1634638970000|2021-10-19 10:22:50|2839.37|2839.37|2839.4|2839.4|2839.4|2839.4|2839.37|2839.37|0
1634638980000|2021-10-19 10:23:00|2839.34|2839.34|2839.28|2839.28|2839.34|2839.34|2839.28|2839.28|0
1634638990000|2021-10-19 10:23:10|2839.22|2839.22|2839.22|2839.22|2839.22|2839.22|2839.22|2839.22|0
1634639000000|2021-10-19 10:23:20|2839.27|2839.27|2839.4|2839.4|2839.4|2839.4|2839.27|2839.27|0
1634639010000|2021-10-19 10:23:30|2839.69|2839.69|2840.08|2840.08|2840.08|2840.08|2839.69|2839.69|0
1634639020000|2021-10-19 10:23:40|2840.36|2840.36|2840.36|2840.36|2840.36|2840.36|2840.36|2840.36|0
1634639030000|2021-10-19 10:23:50|2840.61|2840.61|2840.53|2840.53|2840.61|2840.61|2840.53|2840.53|0
1634639040000|2021-10-19 10:24:00|2840.59|2840.59|2840.59|2840.59|2840.59|2840.59|2840.59|2840.59|0
1634639050000|2021-10-19 10:24:10|2840.66|2840.66|2840.69|2840.69|2840.69|2840.69|2840.66|2840.66|0
1634639060000|2021-10-19 10:24:20|2840.55|2840.55|2840.58|2840.58|2840.58|2840.58|2840.55|2840.55|0
1634639070000|2021-10-19 10:24:30|2840.55|2840.55|2840.33|2840.33|2840.55|2840.55|2840.33|2840.33|0
1634639100000|2021-10-19 10:25:00|2840.19|2840.19|2840.16|2840.16|2840.19|2840.19|2840.16|2840.16|0
1634639110000|2021-10-19 10:25:10|2840.22|2840.22|2840.42|2840.42|2840.42|2840.42|2840.22|2840.22|0
1634639120000|2021-10-19 10:25:20|2840.61|2840.61|2841.18|2841.18|2841.24|2841.24|2840.55|2840.55|0
1634639130000|2021-10-19 10:25:30|2841.24|2841.24|2841.29|2841.29|2841.29|2841.29|2841.18|2841.18|0
1634639140000|2021-10-19 10:25:40|2841.22|2841.22|2841.22|2841.22|2841.22|2841.22|2841.22|2841.22|0
1634639150000|2021-10-19 10:25:50|2841.11|2841.11|2841.12|2841.12|2841.12|2841.12|2841|2841|0
1634639160000|2021-10-19 10:26:00|2841.25|2841.25|2841.67|2841.67|2841.67|2841.67|2841.18|2841.18|0
1634639170000|2021-10-19 10:26:10|2841.62|2841.62|2841.4|2841.4|2841.67|2841.67|2841.4|2841.4|0
1634639180000|2021-10-19 10:26:20|2841.51|2841.51|2841.45|2841.45|2841.51|2841.51|2841.45|2841.45|0
1634639210000|2021-10-19 10:26:50|2841.62|2841.62|2841.56|2841.56|2841.62|2841.62|2841.56|2841.56|0
1634639220000|2021-10-19 10:27:00|2841.76|2841.76|2842.07|2842.07|2842.07|2842.07|2841.76|2841.76|0
1634639230000|2021-10-19 10:27:10|2842.21|2842.21|2842.56|2842.56|2842.56|2842.56|2842.21|2842.21|0
1634639240000|2021-10-19 10:27:20|2842.62|2842.62|2842.7|2842.7|2842.7|2842.7|2842.55|2842.55|0
1634639260000|2021-10-19 10:27:40|2842.94|2842.94|2842.87|2842.87|2842.94|2842.94|2842.76|2842.76|0
1634639280000|2021-10-19 10:28:00|2842.81|2842.81|2842.81|2842.81|2842.81|2842.81|2842.81|2842.81|0
1634639310000|2021-10-19 10:28:30|2842.57|2842.57|2842.9|2842.9|2842.9|2842.9|2842.57|2842.57|0
1634639320000|2021-10-19 10:28:40|2842.96|2842.96|2842.96|2842.96|2842.96|2842.96|2842.96|2842.96|0
1634639330000|2021-10-19 10:28:50|2843.02|2843.02|2843.02|2843.02|2843.02|2843.02|2843.02|2843.02|0
1634639340000|2021-10-19 10:29:00|2842.97|2842.97|2842.97|2842.97|2842.97|2842.97|2842.97|2842.97|0
1634639360000|2021-10-19 10:29:20|2843.03|2843.03|2843.03|2843.03|2843.03|2843.03|2843.03|2843.03|0
1634639370000|2021-10-19 10:29:30|2843.1|2843.1|2843.16|2843.16|2843.16|2843.16|2843.03|2843.03|0
1634639390000|2021-10-19 10:29:50|2843.05|2843.05|2842.99|2842.99|2843.05|2843.05|2842.99|2842.99|0
1634639400000|2021-10-19 10:30:00|2842.86|2842.86|2842.86|2842.86|2842.86|2842.86|2842.86|2842.86|0
1634639420000|2021-10-19 10:30:20|2842.73|2842.73|2842.73|2842.73|2842.73|2842.73|2842.73|2842.73|0
1634639430000|2021-10-19 10:30:30|2842.67|2842.67|2842.67|2842.67|2842.67|2842.67|2842.67|2842.67|0
1634639460000|2021-10-19 10:31:00|2842.82|2842.82|2842.82|2842.82|2842.82|2842.82|2842.82|2842.82|0
1634639470000|2021-10-19 10:31:10|2842.87|2842.87|2843.03|2843.03|2843.03|2843.03|2842.87|2842.87|0
1634639480000|2021-10-19 10:31:20|2843.14|2843.14|2843.24|2843.24|2843.24|2843.24|2843.14|2843.14|0
1634639520000|2021-10-19 10:32:00|2843.17|2843.17|2843.17|2843.17|2843.17|2843.17|2843.17|2843.17|0
1634639540000|2021-10-19 10:32:20|2843.23|2843.23|2843.43|2843.43|2843.43|2843.43|2843.23|2843.23|0
1634639550000|2021-10-19 10:32:30|2843.36|2843.36|2843.19|2843.19|2843.43|2843.43|2843.19|2843.19|0
1634639570000|2021-10-19 10:32:50|2843.13|2843.13|2843|2843|2843.13|2843.13|2843|2843|0
1634639580000|2021-10-19 10:33:00|2842.95|2842.95|2842.95|2842.95|2842.95|2842.95|2842.95|2842.95|0
1634639590000|2021-10-19 10:33:10|2842.99|2842.99|2843.19|2843.19|2843.19|2843.19|2842.99|2842.99|0
1634639600000|2021-10-19 10:33:20|2843.13|2843.13|2843.13|2843.13|2843.13|2843.13|2843.13|2843.13|0
1634639610000|2021-10-19 10:33:30|2843.19|2843.19|2843.19|2843.19|2843.19|2843.19|2843.19|2843.19|0
1634639640000|2021-10-19 10:34:00|2843.15|2843.15|2843.15|2843.15|2843.15|2843.15|2843.15|2843.15|0
1634639650000|2021-10-19 10:34:10|2843.03|2843.03|2843.03|2843.03|2843.03|2843.03|2842.88|2842.88|0
1634639660000|2021-10-19 10:34:20|2843.17|2843.17|2843.43|2843.43|2843.43|2843.43|2843.17|2843.17|0
1634639690000|2021-10-19 10:34:50|2843.73|2843.73|2843.73|2843.73|2843.73|2843.73|2843.73|2843.73|0
1634639710000|2021-10-19 10:35:10|2843.69|2843.69|2843.69|2843.69|2843.69|2843.69|2843.69|2843.69|0
1634639720000|2021-10-19 10:35:20|2843.84|2843.84|2843.89|2843.89|2843.89|2843.89|2843.84|2843.84|0
1634639730000|2021-10-19 10:35:30|2844.19|2844.19|2844.19|2844.19|2844.19|2844.19|2844.19|2844.19|0
1634639740000|2021-10-19 10:35:40|2844.13|2844.13|2844.08|2844.08|2844.13|2844.13|2844.08|2844.08|0
1634639770000|2021-10-19 10:36:10|2844.12|2844.12|2844.05|2844.05|2844.12|2844.12|2844.05|2844.05|0
1634639780000|2021-10-19 10:36:20|2844.11|2844.11|2844.11|2844.11|2844.11|2844.11|2844.11|2844.11|0
1634639790000|2021-10-19 10:36:30|2844.22|2844.22|2844.16|2844.16|2844.22|2844.22|2844.16|2844.16|0
1634639800000|2021-10-19 10:36:40|2844.2|2844.2|2844.2|2844.2|2844.2|2844.2|2844.2|2844.2|0
1634639850000|2021-10-19 10:37:30|2844.25|2844.25|2844.25|2844.25|2844.25|2844.25|2844.25|2844.25|0
1634639890000|2021-10-19 10:38:10|2844.32|2844.32|2844.32|2844.32|2844.32|2844.32|2844.32|2844.32|0
1634639910000|2021-10-19 10:38:30|2844.46|2844.46|2844.81|2844.81|2844.81|2844.81|2844.46|2844.46|0
1634639920000|2021-10-19 10:38:40|2844.69|2844.69|2844.69|2844.69|2844.69|2844.69|2844.69|2844.69|0
1634639930000|2021-10-19 10:38:50|2844.76|2844.76|2844.76|2844.76|2844.76|2844.76|2844.76|2844.76|0
1634639950000|2021-10-19 10:39:10|2844.71|2844.71|2844.67|2844.67|2844.76|2844.76|2844.67|2844.67|0
1634639960000|2021-10-19 10:39:20|2844.73|2844.73|2844.61|2844.61|2844.73|2844.73|2844.61|2844.61|0
1634639970000|2021-10-19 10:39:30|2844.88|2844.88|2844.88|2844.88|2844.88|2844.88|2844.88|2844.88|0
1634640010000|2021-10-19 10:40:10|2844.95|2844.95|2845.09|2845.09|2845.09|2845.09|2844.88|2844.88|0
1634640020000|2021-10-19 10:40:20|2844.97|2844.97|2844.97|2844.97|2844.97|2844.97|2844.97|2844.97|0
1634640040000|2021-10-19 10:40:40|2845.04|2845.04|2845.04|2845.04|2845.04|2845.04|2845.04|2845.04|0
1634640050000|2021-10-19 10:40:50|2845.11|2845.11|2845.64|2845.64|2845.64|2845.64|2845.11|2845.11|0
1634640060000|2021-10-19 10:41:00|2845.76|2845.76|2845.73|2845.73|2845.76|2845.76|2845.73|2845.73|0
1634640070000|2021-10-19 10:41:10|2845.83|2845.83|2846.06|2846.06|2846.06|2846.06|2845.76|2845.76|0
1634640080000|2021-10-19 10:41:20|2846.18|2846.18|2846.38|2846.38|2846.38|2846.38|2846.18|2846.18|0
1634640090000|2021-10-19 10:41:30|2846.59|2846.59|2846.92|2846.92|2846.92|2846.92|2846.59|2846.59|0
1634640100000|2021-10-19 10:41:40|2846.8|2846.8|2846.8|2846.8|2846.8|2846.8|2846.8|2846.8|0
1634640110000|2021-10-19 10:41:50|2846.9|2846.9|2846.65|2846.65|2846.9|2846.9|2846.65|2846.65|0
1634640150000|2021-10-19 10:42:30|2846.68|2846.68|2846.58|2846.58|2846.68|2846.68|2846.58|2846.58|0
1634640160000|2021-10-19 10:42:40|2846.61|2846.61|2846.61|2846.61|2846.61|2846.61|2846.61|2846.61|0
1634640170000|2021-10-19 10:42:50|2846.67|2846.67|2846.67|2846.67|2846.67|2846.67|2846.67|2846.67|0
1634640180000|2021-10-19 10:43:00|2847.05|2847.05|2847.05|2847.05|2847.05|2847.05|2847.05|2847.05|0
1634640240000|2021-10-19 10:44:00|2847.11|2847.11|2847.11|2847.11|2847.11|2847.11|2847.11|2847.11|0
1634640260000|2021-10-19 10:44:20|2847.07|2847.07|2847.07|2847.07|2847.07|2847.07|2847.07|2847.07|0
1634640270000|2021-10-19 10:44:30|2847|2847|2847|2847|2847.05|2847.05|2847|2847|0
1634640280000|2021-10-19 10:44:40|2846.93|2846.93|2846.93|2846.93|2846.93|2846.93|2846.93|2846.93|0
1634640290000|2021-10-19 10:44:50|2846.96|2846.96|2846.96|2846.96|2846.96|2846.96|2846.96|2846.96|0
1634640300000|2021-10-19 10:45:00|2847.03|2847.03|2846.99|2846.99|2847.03|2847.03|2846.99|2846.99|0
1634640320000|2021-10-19 10:45:20|2847.06|2847.06|2847.06|2847.06|2847.06|2847.06|2847.06|2847.06|0
1634640330000|2021-10-19 10:45:30|2847.35|2847.35|2847.35|2847.35|2847.35|2847.35|2847.35|2847.35|0
1634640340000|2021-10-19 10:45:40|2847.46|2847.46|2847.49|2847.49|2847.49|2847.49|2847.46|2847.46|0
1634640350000|2021-10-19 10:45:50|2847.78|2847.78|2847.97|2847.97|2847.97|2847.97|2847.78|2847.78|0
1634640360000|2021-10-19 10:46:00|2848.11|2848.11|2848.17|2848.17|2848.17|2848.17|2848.11|2848.11|0
1634640380000|2021-10-19 10:46:20|2848.47|2848.47|2848.53|2848.53|2848.53|2848.53|2848.47|2848.47|0
1634640390000|2021-10-19 10:46:30|2848.67|2848.67|2848.67|2848.67|2848.67|2848.67|2848.67|2848.67|0
1634640420000|2021-10-19 10:47:00|2848.72|2848.72|2848.74|2848.74|2848.74|2848.74|2848.72|2848.72|0
1634640440000|2021-10-19 10:47:20|2848.62|2848.62|2848.32|2848.32|2848.62|2848.62|2848.32|2848.32|0
1634640450000|2021-10-19 10:47:30|2848.34|2848.34|2848.36|2848.36|2848.36|2848.36|2848.34|2848.34|0
1634640460000|2021-10-19 10:47:40|2848.21|2848.21|2848.02|2848.02|2848.21|2848.21|2848.02|2848.02|0
1634640470000|2021-10-19 10:47:50|2848.15|2848.15|2848.15|2848.15|2848.15|2848.15|2848.15|2848.15|0
1634640500000|2021-10-19 10:48:20|2848.11|2848.11|2848.11|2848.11|2848.13|2848.13|2848.11|2848.11|0
1634640510000|2021-10-19 10:48:30|2848.26|2848.26|2848.29|2848.29|2848.29|2848.29|2848.26|2848.26|0
1634640520000|2021-10-19 10:48:40|2848.43|2848.43|2848.48|2848.48|2848.48|2848.48|2848.43|2848.43|0
1634640540000|2021-10-19 10:49:00|2848.53|2848.53|2848.53|2848.53|2848.53|2848.53|2848.53|2848.53|0
1634640550000|2021-10-19 10:49:10|2848.57|2848.57|2848.64|2848.64|2848.69|2848.69|2848.57|2848.57|0
1634640560000|2021-10-19 10:49:20|2848.71|2848.71|2848.67|2848.67|2848.73|2848.73|2848.67|2848.67|0
1634640570000|2021-10-19 10:49:30|2848.64|2848.64|2848.64|2848.64|2848.64|2848.64|2848.64|2848.64|0
1634640580000|2021-10-19 10:49:40|2848.51|2848.51|2848.51|2848.51|2848.51|2848.51|2848.51|2848.51|0
1634640590000|2021-10-19 10:49:50|2848.48|2848.48|2848.48|2848.48|2848.48|2848.48|2848.48|2848.48|0
1634640600000|2021-10-19 10:50:00|2848.63|2848.63|2848.63|2848.63|2848.63|2848.63|2848.63|2848.63|0
1634640610000|2021-10-19 10:50:10|2848.48|2848.48|2848.48|2848.48|2848.48|2848.48|2848.48|2848.48|0
1634640620000|2021-10-19 10:50:20|2848.37|2848.37|2848.37|2848.37|2848.37|2848.37|2848.37|2848.37|0
1634640630000|2021-10-19 10:50:30|2848.22|2848.22|2847.8|2847.8|2848.22|2848.22|2847.8|2847.8|0
1634640640000|2021-10-19 10:50:40|2847.75|2847.75|2847.66|2847.66|2847.75|2847.75|2847.6|2847.6|0
1634640650000|2021-10-19 10:50:50|2847.54|2847.54|2847.54|2847.54|2847.54|2847.54|2847.54|2847.54|0
1634640660000|2021-10-19 10:51:00|2847.39|2847.39|2847.38|2847.38|2847.39|2847.39|2847.38|2847.38|0
1634640730000|2021-10-19 10:52:10|2847.31|2847.31|2847.31|2847.31|2847.31|2847.31|2847.31|2847.31|0
1634640740000|2021-10-19 10:52:20|2847.17|2847.17|2847.17|2847.17|2847.17|2847.17|2847.17|2847.17|0
1634640750000|2021-10-19 10:52:30|2847.32|2847.32|2847.32|2847.32|2847.32|2847.32|2847.32|2847.32|0
1634640800000|2021-10-19 10:53:20|2847.21|2847.21|2847.14|2847.14|2847.21|2847.21|2847.14|2847.14|0
1634640820000|2021-10-19 10:53:40|2847.08|2847.08|2847.08|2847.08|2847.08|2847.08|2847.01|2847.01|0
1634640830000|2021-10-19 10:53:50|2847.22|2847.22|2847.22|2847.22|2847.22|2847.22|2847.22|2847.22|0
1634640850000|2021-10-19 10:54:10|2847.02|2847.02|2847.02|2847.02|2847.02|2847.02|2847.02|2847.02|0
1634640870000|2021-10-19 10:54:30|2847.23|2847.23|2847.23|2847.23|2847.23|2847.23|2847.23|2847.23|0
1634640880000|2021-10-19 10:54:40|2847.34|2847.34|2847.44|2847.44|2847.44|2847.44|2847.34|2847.34|0
1634640890000|2021-10-19 10:54:50|2847.51|2847.51|2848.25|2848.25|2848.37|2848.37|2847.51|2847.51|0
1634640900000|2021-10-19 10:55:00|2848.05|2848.05|2848.05|2848.05|2848.05|2848.05|2848.05|2848.05|0
1634640910000|2021-10-19 10:55:10|2848.49|2848.49|2848.72|2848.72|2848.72|2848.72|2848.49|2848.49|0
1634640920000|2021-10-19 10:55:20|2848.62|2848.62|2848.62|2848.62|2848.62|2848.62|2848.62|2848.62|0
1634640930000|2021-10-19 10:55:30|2848.68|2848.68|2848.62|2848.62|2848.68|2848.68|2848.62|2848.62|0
1634640940000|2021-10-19 10:55:40|2848.5|2848.5|2848.43|2848.43|2848.54|2848.54|2848.43|2848.43|0
1634640950000|2021-10-19 10:55:50|2848.46|2848.46|2848.46|2848.46|2848.46|2848.46|2848.46|2848.46|0
1634640960000|2021-10-19 10:56:00|2848.4|2848.4|2848.4|2848.4|2848.54|2848.54|2848.33|2848.33|0
1634640970000|2021-10-19 10:56:10|2848.46|2848.46|2848.46|2848.46|2848.46|2848.46|2848.46|2848.46|0
1634640980000|2021-10-19 10:56:20|2848.63|2848.63|2848.69|2848.69|2848.69|2848.69|2848.63|2848.63|0
1634641010000|2021-10-19 10:56:50|2848.75|2848.75|2848.75|2848.75|2848.75|2848.75|2848.75|2848.75|0
1634641020000|2021-10-19 10:57:00|2848.82|2848.82|2848.95|2848.95|2848.95|2848.95|2848.82|2848.82|0
1634641050000|2021-10-19 10:57:30|2848.99|2848.99|2848.99|2848.99|2848.99|2848.99|2848.99|2848.99|0
1634641060000|2021-10-19 10:57:40|2848.95|2848.95|2848.95|2848.95|2848.95|2848.95|2848.95|2848.95|0
1634641080000|2021-10-19 10:58:00|2848.89|2848.89|2848.96|2848.96|2848.96|2848.96|2848.89|2848.89|0
1634641100000|2021-10-19 10:58:20|2848.91|2848.91|2848.91|2848.91|2848.96|2848.96|2848.91|2848.91|0
1634641120000|2021-10-19 10:58:40|2849.06|2849.06|2849.21|2849.21|2849.21|2849.21|2849.06|2849.06|0
1634641130000|2021-10-19 10:58:50|2849.25|2849.25|2849.2|2849.2|2849.25|2849.25|2849.16|2849.16|0
1634641140000|2021-10-19 10:59:00|2849.05|2849.05|2848.87|2848.87|2849.05|2849.05|2848.87|2848.87|0
1634641150000|2021-10-19 10:59:10|2848.83|2848.83|2848.83|2848.83|2848.83|2848.83|2848.83|2848.83|0
1634641160000|2021-10-19 10:59:20|2848.87|2848.87|2848.38|2848.38|2848.87|2848.87|2848.38|2848.38|0
1634641170000|2021-10-19 10:59:30|2848.23|2848.23|2848.12|2848.12|2848.23|2848.23|2848.12|2848.12|0
1634641190000|2021-10-19 10:59:50|2848.29|2848.29|2848.34|2848.34|2848.34|2848.34|2848.14|2848.14|0
1634641200000|2021-10-19 11:00:00|2848.31|2848.31|2848.35|2848.35|2848.35|2848.35|2848.31|2848.31|0
1634641210000|2021-10-19 11:00:10|2848.31|2848.31|2848.04|2848.04|2848.31|2848.31|2848.04|2848.04|0
1634641220000|2021-10-19 11:00:20|2847.98|2847.98|2847.73|2847.73|2847.98|2847.98|2847.73|2847.73|0
1634641240000|2021-10-19 11:00:40|2847.88|2847.88|2847.88|2847.88|2847.88|2847.88|2847.88|2847.88|0
1634641250000|2021-10-19 11:00:50|2847.81|2847.81|2847.81|2847.81|2847.81|2847.81|2847.81|2847.81|0
1634641280000|2021-10-19 11:01:20|2847.94|2847.94|2847.94|2847.94|2847.94|2847.94|2847.94|2847.94|0
1634641300000|2021-10-19 11:01:40|2847.79|2847.79|2847.73|2847.73|2847.79|2847.79|2847.73|2847.73|0
1634641320000|2021-10-19 11:02:00|2847.67|2847.67|2847.69|2847.69|2847.69|2847.69|2847.57|2847.57|0
1634641330000|2021-10-19 11:02:10|2847.57|2847.57|2847.54|2847.54|2847.6|2847.6|2847.45|2847.45|0
1634641340000|2021-10-19 11:02:20|2847.61|2847.61|2847.86|2847.86|2847.86|2847.86|2847.61|2847.61|0
1634641350000|2021-10-19 11:02:30|2847.93|2847.93|2847.93|2847.93|2847.93|2847.93|2847.93|2847.93|0
1634641370000|2021-10-19 11:02:50|2847.89|2847.89|2847.89|2847.89|2847.89|2847.89|2847.89|2847.89|0
1634641380000|2021-10-19 11:03:00|2848.01|2848.01|2848.01|2848.01|2848.01|2848.01|2848.01|2848.01|0
1634641430000|2021-10-19 11:03:50|2848.12|2848.12|2848.24|2848.24|2848.24|2848.24|2848.12|2848.12|0
1634641470000|2021-10-19 11:04:30|2848.19|2848.19|2848.24|2848.24|2848.24|2848.24|2848.19|2848.19|0
1634641480000|2021-10-19 11:04:40|2848.17|2848.17|2848.17|2848.17|2848.17|2848.17|2848.17|2848.17|0
1634641500000|2021-10-19 11:05:00|2848.07|2848.07|2848.01|2848.01|2848.07|2848.07|2847.95|2847.95|0
1634641520000|2021-10-19 11:05:20|2848.12|2848.12|2848.19|2848.19|2848.19|2848.19|2848.12|2848.12|0
1634641530000|2021-10-19 11:05:30|2848.05|2848.05|2848.05|2848.05|2848.05|2848.05|2848.05|2848.05|0
1634641540000|2021-10-19 11:05:40|2848.19|2848.19|2848.19|2848.19|2848.19|2848.19|2848.19|2848.19|0
1634641550000|2021-10-19 11:05:50|2848.14|2848.14|2848.14|2848.14|2848.14|2848.14|2848.14|2848.14|0
1634641560000|2021-10-19 11:06:00|2848.03|2848.03|2848.03|2848.03|2848.03|2848.03|2848.03|2848.03|0
1634641580000|2021-10-19 11:06:20|2848.09|2848.09|2848.09|2848.09|2848.09|2848.09|2848.09|2848.09|0
1634641590000|2021-10-19 11:06:30|2848.02|2848.02|2848.02|2848.02|2848.02|2848.02|2848.02|2848.02|0
1634641610000|2021-10-19 11:06:50|2848.09|2848.09|2847.89|2847.89|2848.09|2848.09|2847.89|2847.89|0
1634641620000|2021-10-19 11:07:00|2847.77|2847.77|2847.54|2847.54|2847.77|2847.77|2847.54|2847.54|0
1634641630000|2021-10-19 11:07:10|2847.42|2847.42|2847.42|2847.42|2847.42|2847.42|2847.42|2847.42|0
1634641640000|2021-10-19 11:07:20|2847.15|2847.15|2847|2847|2847.15|2847.15|2847|2847|0
1634641690000|2021-10-19 11:08:10|2846.89|2846.89|2847.02|2847.02|2847.02|2847.02|2846.89|2846.89|0
1634641710000|2021-10-19 11:08:30|2846.95|2846.95|2846.88|2846.88|2846.95|2846.95|2846.88|2846.88|0
1634641720000|2021-10-19 11:08:40|2846.83|2846.83|2846.83|2846.83|2846.83|2846.83|2846.83|2846.83|0
1634641760000|2021-10-19 11:09:20|2846.43|2846.43|2845.95|2845.95|2846.43|2846.43|2845.95|2845.95|0
1634641770000|2021-10-19 11:09:30|2845.92|2845.92|2845.92|2845.92|2845.92|2845.92|2845.92|2845.92|0
1634641780000|2021-10-19 11:09:40|2845.95|2845.95|2845.95|2845.95|2845.95|2845.95|2845.95|2845.95|0
1634641790000|2021-10-19 11:09:50|2845.81|2845.81|2845.81|2845.81|2845.81|2845.81|2845.81|2845.81|0
1634641800000|2021-10-19 11:10:00|2845.75|2845.75|2845.75|2845.75|2845.75|2845.75|2845.75|2845.75|0
1634641820000|2021-10-19 11:10:20|2845.69|2845.69|2845.65|2845.65|2845.69|2845.69|2845.65|2845.65|0
1634641830000|2021-10-19 11:10:30|2845.6|2845.6|2845.6|2845.6|2845.6|2845.6|2845.6|2845.6|0
1634641840000|2021-10-19 11:10:40|2845.45|2845.45|2845.45|2845.45|2845.45|2845.45|2845.45|2845.45|0
1634641870000|2021-10-19 11:11:10|2845.52|2845.52|2845.31|2845.31|2845.57|2845.57|2845.31|2845.31|0
1634641880000|2021-10-19 11:11:20|2845.38|2845.38|2845.95|2845.95|2845.95|2845.95|2845.38|2845.38|0
1634641890000|2021-10-19 11:11:30|2846.07|2846.07|2846.07|2846.07|2846.07|2846.07|2846.07|2846.07|0
1634641900000|2021-10-19 11:11:40|2846.13|2846.13|2846.13|2846.13|2846.13|2846.13|2846.13|2846.13|0
1634641920000|2021-10-19 11:12:00|2846.3|2846.3|2846.24|2846.24|2846.3|2846.3|2846.24|2846.24|0
1634641930000|2021-10-19 11:12:10|2846.3|2846.3|2846.3|2846.3|2846.3|2846.3|2846.3|2846.3|0
1634641940000|2021-10-19 11:12:20|2846.36|2846.36|2846.22|2846.22|2846.36|2846.36|2846.22|2846.22|0
1634641960000|2021-10-19 11:12:40|2846.17|2846.17|2846.28|2846.28|2846.28|2846.28|2846.17|2846.17|0
1634641970000|2021-10-19 11:12:50|2846.16|2846.16|2846.16|2846.16|2846.16|2846.16|2846.16|2846.16|0
1634642010000|2021-10-19 11:13:30|2846.03|2846.03|2846.03|2846.03|2846.03|2846.03|2846.03|2846.03|0
1634642020000|2021-10-19 11:13:40|2846.33|2846.33|2846.72|2846.72|2846.72|2846.72|2846.33|2846.33|0
1634642030000|2021-10-19 11:13:50|2846.77|2846.77|2846.67|2846.67|2846.77|2846.77|2846.67|2846.67|0
1634642040000|2021-10-19 11:14:00|2846.95|2846.95|2847.02|2847.02|2847.02|2847.02|2846.95|2846.95|0
1634642070000|2021-10-19 11:14:30|2846.96|2846.96|2847.03|2847.03|2847.03|2847.03|2846.83|2846.83|0
1634642080000|2021-10-19 11:14:40|2846.96|2846.96|2846.81|2846.81|2846.96|2846.96|2846.81|2846.81|0
1634642090000|2021-10-19 11:14:50|2846.76|2846.76|2846.76|2846.76|2846.76|2846.76|2846.76|2846.76|0
1634642100000|2021-10-19 11:15:00|2846.83|2846.83|2846.91|2846.91|2846.96|2846.96|2846.83|2846.83|0
1634642110000|2021-10-19 11:15:10|2846.79|2846.79|2846.79|2846.79|2846.79|2846.79|2846.79|2846.79|0
1634642170000|2021-10-19 11:16:10|2846.85|2846.85|2846.92|2846.92|2846.92|2846.92|2846.85|2846.85|0
1634642180000|2021-10-19 11:16:20|2846.89|2846.89|2846.89|2846.89|2846.89|2846.89|2846.89|2846.89|0
1634642190000|2021-10-19 11:16:30|2846.83|2846.83|2846.83|2846.83|2846.83|2846.83|2846.83|2846.83|0
1634642220000|2021-10-19 11:17:00|2846.93|2846.93|2847.15|2847.15|2847.42|2847.42|2846.83|2846.83|0
1634642230000|2021-10-19 11:17:10|2847.05|2847.05|2846.94|2846.94|2847.05|2847.05|2846.94|2846.94|0
1634642240000|2021-10-19 11:17:20|2847.09|2847.09|2847.01|2847.01|2847.26|2847.26|2847.01|2847.01|0
1634642250000|2021-10-19 11:17:30|2846.96|2846.96|2846.96|2846.96|2846.96|2846.96|2846.96|2846.96|0
1634642270000|2021-10-19 11:17:50|2847.1|2847.1|2847.1|2847.1|2847.1|2847.1|2847.1|2847.1|0
1634642280000|2021-10-19 11:18:00|2847.15|2847.15|2847.36|2847.36|2847.36|2847.36|2847.15|2847.15|0
1634642290000|2021-10-19 11:18:10|2847.47|2847.47|2847.36|2847.36|2847.47|2847.47|2847.36|2847.36|0
1634642300000|2021-10-19 11:18:20|2847.48|2847.48|2847.19|2847.19|2847.48|2847.48|2847.19|2847.19|0
1634642310000|2021-10-19 11:18:30|2847.08|2847.08|2847.24|2847.24|2847.28|2847.28|2847.08|2847.08|0
1634642340000|2021-10-19 11:19:00|2847.29|2847.29|2847.67|2847.67|2847.67|2847.67|2847.29|2847.29|0
1634642350000|2021-10-19 11:19:10|2847.53|2847.53|2847.53|2847.53|2847.53|2847.53|2847.53|2847.53|0
1634642370000|2021-10-19 11:19:30|2847.64|2847.64|2847.7|2847.7|2847.7|2847.7|2847.64|2847.64|0
1634642380000|2021-10-19 11:19:40|2847.77|2847.77|2847.82|2847.82|2847.82|2847.82|2847.77|2847.77|0
1634642390000|2021-10-19 11:19:50|2847.94|2847.94|2848.24|2848.24|2848.24|2848.24|2847.94|2847.94|0
1634642400000|2021-10-19 11:20:00|2848.09|2848.09|2848.09|2848.09|2848.09|2848.09|2848.09|2848.09|0
1634642410000|2021-10-19 11:20:10|2848.24|2848.24|2848.38|2848.38|2848.38|2848.38|2848.24|2848.24|0
1634642420000|2021-10-19 11:20:20|2848.53|2848.53|2848.38|2848.38|2848.53|2848.53|2848.38|2848.38|0
1634642440000|2021-10-19 11:20:40|2848.31|2848.31|2848.31|2848.31|2848.31|2848.31|2848.31|2848.31|0
1634642450000|2021-10-19 11:20:50|2848.61|2848.61|2848.75|2848.75|2848.75|2848.75|2848.61|2848.61|0
1634642460000|2021-10-19 11:21:00|2848.82|2848.82|2849.27|2849.27|2849.63|2849.63|2848.82|2848.82|0
1634642470000|2021-10-19 11:21:10|2849.22|2849.22|2848.92|2848.92|2849.22|2849.22|2848.92|2848.92|0
1634642490000|2021-10-19 11:21:30|2848.98|2848.98|2848.87|2848.87|2848.98|2848.98|2848.87|2848.87|0
1634642540000|2021-10-19 11:22:20|2848.93|2848.93|2849|2849|2849|2849|2848.93|2848.93|0
1634642560000|2021-10-19 11:22:40|2849.07|2849.07|2849.07|2849.07|2849.07|2849.07|2849.07|2849.07|0
1634642580000|2021-10-19 11:23:00|2849.19|2849.19|2849.19|2849.19|2849.19|2849.19|2849.19|2849.19|0
1634642600000|2021-10-19 11:23:20|2849.3|2849.3|2849.61|2849.61|2849.61|2849.61|2849.3|2849.3|0
1634642610000|2021-10-19 11:23:30|2849.76|2849.76|2849.61|2849.61|2849.76|2849.76|2849.61|2849.61|0
1634642620000|2021-10-19 11:23:40|2849.69|2849.69|2849.69|2849.69|2849.69|2849.69|2849.69|2849.69|0
1634642630000|2021-10-19 11:23:50|2849.74|2849.74|2849.97|2849.97|2849.97|2849.97|2849.74|2849.74|0
1634642650000|2021-10-19 11:24:10|2850.11|2850.11|2850.26|2850.26|2850.26|2850.26|2850.11|2850.11|0
1634642660000|2021-10-19 11:24:20|2850.38|2850.38|2850.49|2850.49|2850.49|2850.49|2850.38|2850.38|0
1634642670000|2021-10-19 11:24:30|2850.56|2850.56|2850.56|2850.56|2850.56|2850.56|2850.56|2850.56|0
1634642680000|2021-10-19 11:24:40|2850.26|2850.26|2850.41|2850.41|2850.41|2850.41|2850.26|2850.26|0
1634642690000|2021-10-19 11:24:50|2850.35|2850.35|2850.35|2850.35|2850.35|2850.35|2850.35|2850.35|0
1634642700000|2021-10-19 11:25:00|2850.4|2850.4|2850.61|2850.61|2850.76|2850.76|2850.4|2850.4|0
1634642720000|2021-10-19 11:25:20|2850.46|2850.46|2850.46|2850.46|2850.46|2850.46|2850.32|2850.32|0
1634642760000|2021-10-19 11:26:00|2850.4|2850.4|2850.38|2850.38|2850.4|2850.4|2850.38|2850.38|0
1634642770000|2021-10-19 11:26:10|2850.53|2850.53|2850.29|2850.29|2850.53|2850.53|2850.29|2850.29|0
1634642780000|2021-10-19 11:26:20|2850.34|2850.34|2850.5|2850.5|2850.61|2850.61|2850.34|2850.34|0
1634642790000|2021-10-19 11:26:30|2850.51|2850.51|2850.49|2850.49|2850.51|2850.51|2850.46|2850.46|0
1634642800000|2021-10-19 11:26:40|2850.44|2850.44|2850.48|2850.48|2850.48|2850.48|2850.23|2850.23|0
1634642830000|2021-10-19 11:27:10|2850.41|2850.41|2850.41|2850.41|2850.41|2850.41|2850.41|2850.41|0
1634642840000|2021-10-19 11:27:20|2850.55|2850.55|2850.55|2850.55|2850.55|2850.55|2850.55|2850.55|0
1634642850000|2021-10-19 11:27:30|2850.78|2850.78|2850.97|2850.97|2850.97|2850.97|2850.78|2850.78|0
1634642870000|2021-10-19 11:27:50|2850.84|2850.84|2851.19|2851.19|2851.19|2851.19|2850.75|2850.75|0
1634642880000|2021-10-19 11:28:00|2851.26|2851.26|2851.26|2851.26|2851.26|2851.26|2850.97|2850.97|0
1634642890000|2021-10-19 11:28:10|2851.11|2851.11|2851.33|2851.33|2851.33|2851.33|2851.11|2851.11|0
1634642900000|2021-10-19 11:28:20|2851.28|2851.28|2851.21|2851.21|2851.28|2851.28|2850.92|2850.92|0
1634642910000|2021-10-19 11:28:30|2851.06|2851.06|2851.59|2851.59|2851.65|2851.65|2851.06|2851.06|0
1634642930000|2021-10-19 11:28:50|2851.55|2851.55|2851.55|2851.55|2851.55|2851.55|2851.55|2851.55|0
1634642940000|2021-10-19 11:29:00|2851.44|2851.44|2851.81|2851.81|2851.81|2851.81|2851.44|2851.44|0
1634642950000|2021-10-19 11:29:10|2851.68|2851.68|2851.68|2851.68|2851.68|2851.68|2851.68|2851.68|0
1634642980000|2021-10-19 11:29:40|2851.74|2851.74|2851.74|2851.74|2851.74|2851.74|2851.74|2851.74|0
1634642990000|2021-10-19 11:29:50|2851.84|2851.84|2852.39|2852.39|2852.39|2852.39|2851.84|2851.84|0
1634643000000|2021-10-19 11:30:00|2852.29|2852.29|2852.29|2852.29|2852.29|2852.29|2852.14|2852.14|0
1634643010000|2021-10-19 11:30:10|2852.18|2852.18|2852.03|2852.03|2852.18|2852.18|2851.88|2851.88|0
1634643040000|2021-10-19 11:30:40|2851.98|2851.98|2851.75|2851.75|2851.98|2851.98|2851.47|2851.47|0
1634643050000|2021-10-19 11:30:50|2852.06|2852.06|2852.17|2852.17|2852.17|2852.17|2852.06|2852.06|0
1634643060000|2021-10-19 11:31:00|2852.22|2852.22|2852.39|2852.39|2852.39|2852.39|2852.22|2852.22|0
1634643070000|2021-10-19 11:31:10|2852.5|2852.5|2852.5|2852.5|2852.5|2852.5|2852.5|2852.5|0
1634643080000|2021-10-19 11:31:20|2852.6|2852.6|2852.6|2852.6|2852.7|2852.7|2852.5|2852.5|0
1634643090000|2021-10-19 11:31:30|2852.46|2852.46|2852.53|2852.53|2852.53|2852.53|2852.35|2852.35|0
1634643100000|2021-10-19 11:31:40|2852.47|2852.47|2852.53|2852.53|2852.53|2852.53|2852.43|2852.43|0
1634643110000|2021-10-19 11:31:50|2852.43|2852.43|2852.43|2852.43|2852.43|2852.43|2852.43|2852.43|0
1634643120000|2021-10-19 11:32:00|2852.32|2852.32|2852.26|2852.26|2852.32|2852.32|2852.26|2852.26|0
1634643130000|2021-10-19 11:32:10|2852.47|2852.47|2852.2|2852.2|2852.47|2852.47|2852.03|2852.03|0
1634643140000|2021-10-19 11:32:20|2852.24|2852.24|2852.38|2852.38|2852.38|2852.38|2852.24|2852.24|0
1634643150000|2021-10-19 11:32:30|2852.42|2852.42|2852.42|2852.42|2852.42|2852.42|2852.42|2852.42|0
1634643170000|2021-10-19 11:32:50|2852.32|2852.32|2852.11|2852.11|2852.32|2852.32|2852.11|2852.11|0
1634643180000|2021-10-19 11:33:00|2852.06|2852.06|2852.37|2852.37|2852.37|2852.37|2852.06|2852.06|0
1634643190000|2021-10-19 11:33:10|2852.26|2852.26|2852.16|2852.16|2852.26|2852.26|2852.16|2852.16|0
1634643200000|2021-10-19 11:33:20|2852.04|2852.04|2851.93|2851.93|2852.04|2852.04|2851.93|2851.93|0
1634643210000|2021-10-19 11:33:30|2852.08|2852.08|2852.08|2852.08|2852.08|2852.08|2852.08|2852.08|0
1634643220000|2021-10-19 11:33:40|2851.79|2851.79|2851.54|2851.54|2851.79|2851.79|2851.54|2851.54|0
1634643230000|2021-10-19 11:33:50|2851.47|2851.47|2851.42|2851.42|2851.61|2851.61|2851.14|2851.14|0
1634643240000|2021-10-19 11:34:00|2851.58|2851.58|2851.88|2851.88|2851.88|2851.88|2851.44|2851.44|0
1634643280000|2021-10-19 11:34:40|2851.58|2851.58|2851.65|2851.65|2851.65|2851.65|2851.58|2851.58|0
1634643290000|2021-10-19 11:34:50|2851.75|2851.75|2852.06|2852.06|2852.06|2852.06|2851.75|2851.75|0
1634643300000|2021-10-19 11:35:00|2852.29|2852.29|2852.39|2852.39|2852.39|2852.39|2852.29|2852.29|0
1634643310000|2021-10-19 11:35:10|2852.6|2852.6|2852.72|2852.72|2852.72|2852.72|2852.6|2852.6|0
1634643320000|2021-10-19 11:35:20|2852.92|2852.92|2853.15|2853.15|2853.15|2853.15|2852.88|2852.88|0
1634643340000|2021-10-19 11:35:40|2853.27|2853.27|2853.4|2853.4|2853.4|2853.4|2853.27|2853.27|0
1634643360000|2021-10-19 11:36:00|2853.91|2853.91|2854.21|2854.21|2854.33|2854.33|2853.91|2853.91|0
1634643370000|2021-10-19 11:36:10|2854.31|2854.31|2854.31|2854.31|2854.31|2854.31|2854.31|2854.31|0
1634643390000|2021-10-19 11:36:30|2854.55|2854.55|2855.82|2855.82|2856.02|2856.02|2854.55|2854.55|0
1634643400000|2021-10-19 11:36:40|2855.85|2855.85|2856.35|2856.35|2856.35|2856.35|2855.85|2855.85|0
1634643410000|2021-10-19 11:36:50|2856.46|2856.46|2856.46|2856.46|2856.46|2856.46|2856.46|2856.46|0
1634643420000|2021-10-19 11:37:00|2856.43|2856.43|2856.61|2856.61|2856.61|2856.61|2856.43|2856.43|0
1634643430000|2021-10-19 11:37:10|2856.71|2856.71|2856.65|2856.65|2856.71|2856.71|2856.65|2856.65|0
1634643440000|2021-10-19 11:37:20|2857.06|2857.06|2857.39|2857.39|2857.39|2857.39|2857.06|2857.06|0
1634643450000|2021-10-19 11:37:30|2857.24|2857.24|2857.3|2857.3|2857.3|2857.3|2857.24|2857.24|0
1634643460000|2021-10-19 11:37:40|2857.33|2857.33|2857.33|2857.33|2857.33|2857.33|2857.33|2857.33|0
1634643480000|2021-10-19 11:38:00|2857.37|2857.37|2857.28|2857.28|2857.41|2857.41|2857.28|2857.28|0
1634643490000|2021-10-19 11:38:10|2857.38|2857.38|2857.38|2857.38|2857.38|2857.38|2857.38|2857.38|0
1634643500000|2021-10-19 11:38:20|2857.5|2857.5|2857.4|2857.4|2857.5|2857.5|2857.4|2857.4|0
1634643510000|2021-10-19 11:38:30|2857.35|2857.35|2857.49|2857.49|2857.49|2857.49|2857.35|2857.35|0
1634643520000|2021-10-19 11:38:40|2857.55|2857.55|2857.62|2857.62|2857.62|2857.62|2857.55|2857.55|0
1634643530000|2021-10-19 11:38:50|2857.68|2857.68|2857.63|2857.63|2857.68|2857.68|2857.56|2857.56|0
1634643540000|2021-10-19 11:39:00|2857.75|2857.75|2857.87|2857.87|2857.87|2857.87|2857.75|2857.75|0
1634643550000|2021-10-19 11:39:10|2857.94|2857.94|2857.94|2857.94|2857.94|2857.94|2857.94|2857.94|0
1634643560000|2021-10-19 11:39:20|2857.92|2857.92|2857.92|2857.92|2857.92|2857.92|2857.92|2857.92|0
1634643580000|2021-10-19 11:39:40|2857.98|2857.98|2857.76|2857.76|2857.98|2857.98|2857.76|2857.76|0
1634643590000|2021-10-19 11:39:50|2857.88|2857.88|2858.22|2858.22|2858.22|2858.22|2857.88|2857.88|0
1634643610000|2021-10-19 11:40:10|2857.92|2857.92|2858.32|2858.32|2858.32|2858.32|2857.92|2857.92|0
1634643620000|2021-10-19 11:40:20|2858.53|2858.53|2858.28|2858.28|2858.53|2858.53|2858.28|2858.28|0
1634643630000|2021-10-19 11:40:30|2858.57|2858.57|2858.57|2858.57|2858.57|2858.57|2858.57|2858.57|0
1634643650000|2021-10-19 11:40:50|2859.19|2859.19|2859.31|2859.31|2859.31|2859.31|2859.19|2859.19|0
1634643660000|2021-10-19 11:41:00|2859.37|2859.37|2859.37|2859.37|2859.37|2859.37|2859.37|2859.37|0
1634643670000|2021-10-19 11:41:10|2859.32|2859.32|2859.37|2859.37|2859.37|2859.37|2859.32|2859.32|0
1634643680000|2021-10-19 11:41:20|2859.3|2859.3|2859.35|2859.35|2859.35|2859.35|2859.24|2859.24|0
1634643690000|2021-10-19 11:41:30|2859.4|2859.4|2859.25|2859.25|2859.4|2859.4|2859.25|2859.25|0
1634643700000|2021-10-19 11:41:40|2859.56|2859.56|2859.56|2859.56|2859.56|2859.56|2859.56|2859.56|0
1634643710000|2021-10-19 11:41:50|2859.62|2859.62|2859.62|2859.62|2859.62|2859.62|2859.62|2859.62|0
1634643720000|2021-10-19 11:42:00|2859.73|2859.73|2859.73|2859.73|2859.73|2859.73|2859.73|2859.73|0
1634643730000|2021-10-19 11:42:10|2859.52|2859.52|2859.52|2859.52|2859.52|2859.52|2859.52|2859.52|0
1634643740000|2021-10-19 11:42:20|2859.4|2859.4|2859.34|2859.34|2859.52|2859.52|2859.28|2859.28|0
1634643750000|2021-10-19 11:42:30|2859.19|2859.19|2859.19|2859.19|2859.19|2859.19|2859.19|2859.19|0
1634643760000|2021-10-19 11:42:40|2859.24|2859.24|2859.24|2859.24|2859.24|2859.24|2859.24|2859.24|0
1634643770000|2021-10-19 11:42:50|2859.13|2859.13|2858.84|2858.84|2859.13|2859.13|2858.84|2858.84|0
1634643780000|2021-10-19 11:43:00|2858.99|2858.99|2858.99|2858.99|2858.99|2858.99|2858.99|2858.99|0
1634643790000|2021-10-19 11:43:10|2858.84|2858.84|2858.6|2858.6|2858.84|2858.84|2858.6|2858.6|0
1634643800000|2021-10-19 11:43:20|2858.54|2858.54|2858.54|2858.54|2858.54|2858.54|2858.54|2858.54|0
1634643810000|2021-10-19 11:43:30|2858.48|2858.48|2858.48|2858.48|2858.48|2858.48|2858.48|2858.48|0
1634643820000|2021-10-19 11:43:40|2858.6|2858.6|2858.6|2858.6|2858.6|2858.6|2858.6|2858.6|0
1634643840000|2021-10-19 11:44:00|2858.55|2858.55|2858.36|2858.36|2858.55|2858.55|2858.36|2858.36|0
1634643850000|2021-10-19 11:44:10|2858.47|2858.47|2858.47|2858.47|2858.47|2858.47|2858.47|2858.47|0
1634643870000|2021-10-19 11:44:30|2858.36|2858.36|2858.36|2858.36|2858.36|2858.36|2858.36|2858.36|0
1634643880000|2021-10-19 11:44:40|2858.47|2858.47|2858.47|2858.47|2858.47|2858.47|2858.47|2858.47|0
1634643890000|2021-10-19 11:44:50|2858.16|2858.16|2857.85|2857.85|2858.16|2858.16|2857.85|2857.85|0
1634643900000|2021-10-19 11:45:00|2857.79|2857.79|2857.66|2857.66|2857.79|2857.79|2857.66|2857.66|0
1634643910000|2021-10-19 11:45:10|2857.37|2857.37|2857.24|2857.24|2857.37|2857.37|2857.24|2857.24|0
1634643930000|2021-10-19 11:45:30|2857.19|2857.19|2857.19|2857.19|2857.19|2857.19|2857.19|2857.19|0
1634643940000|2021-10-19 11:45:40|2857.21|2857.21|2857.04|2857.04|2857.25|2857.25|2856.98|2856.98|0
1634643950000|2021-10-19 11:45:50|2857.02|2857.02|2856.65|2856.65|2857.06|2857.06|2856.65|2856.65|0
1634643960000|2021-10-19 11:46:00|2856.59|2856.59|2856.59|2856.59|2856.59|2856.59|2856.59|2856.59|0
1634643970000|2021-10-19 11:46:10|2856.49|2856.49|2856.09|2856.09|2856.49|2856.49|2856.09|2856.09|0
1634643980000|2021-10-19 11:46:20|2855.97|2855.97|2856.11|2856.11|2856.11|2856.11|2855.97|2855.97|0
1634643990000|2021-10-19 11:46:30|2856.15|2856.15|2856.11|2856.11|2856.15|2856.15|2856.11|2856.11|0
1634644000000|2021-10-19 11:46:40|2856.15|2856.15|2856.15|2856.15|2856.15|2856.15|2856.15|2856.15|0
1634644020000|2021-10-19 11:47:00|2855.74|2855.74|2855.73|2855.73|2855.74|2855.74|2855.61|2855.61|0
1634644030000|2021-10-19 11:47:10|2855.58|2855.58|2855.58|2855.58|2855.58|2855.58|2855.58|2855.58|0
1634644040000|2021-10-19 11:47:20|2855.44|2855.44|2855.44|2855.44|2855.44|2855.44|2855.44|2855.44|0
1634644050000|2021-10-19 11:47:30|2855.46|2855.46|2855.35|2855.35|2855.46|2855.46|2855.35|2855.35|0
1634644060000|2021-10-19 11:47:40|2855.31|2855.31|2855.31|2855.31|2855.31|2855.31|2855.31|2855.31|0
1634644070000|2021-10-19 11:47:50|2855.55|2855.55|2855.55|2855.55|2855.55|2855.55|2855.55|2855.55|0
1634644080000|2021-10-19 11:48:00|2855.36|2855.36|2855.34|2855.34|2855.36|2855.36|2855.34|2855.34|0
1634644090000|2021-10-19 11:48:10|2855.41|2855.41|2855.41|2855.41|2855.41|2855.41|2855.41|2855.41|0
1634644100000|2021-10-19 11:48:20|2855.37|2855.37|2855.37|2855.37|2855.37|2855.37|2855.37|2855.37|0
1634644120000|2021-10-19 11:48:40|2855.44|2855.44|2855.14|2855.14|2855.44|2855.44|2855.14|2855.14|0
1634644180000|2021-10-19 11:49:40|2855.2|2855.2|2855.2|2855.2|2855.2|2855.2|2855.2|2855.2|0
1634644190000|2021-10-19 11:49:50|2855.13|2855.13|2855.13|2855.13|2855.13|2855.13|2855.13|2855.13|0
1634644200000|2021-10-19 11:50:00|2854.84|2854.84|2854.87|2854.87|2854.87|2854.87|2854.84|2854.84|0
1634644210000|2021-10-19 11:50:10|2854.84|2854.84|2854.87|2854.87|2854.87|2854.87|2854.84|2854.84|0
1634644220000|2021-10-19 11:50:20|2854.93|2854.93|2854.93|2854.93|2854.93|2854.93|2854.93|2854.93|0
1634644230000|2021-10-19 11:50:30|2855.01|2855.01|2855.52|2855.52|2855.52|2855.52|2855.01|2855.01|0
1634644240000|2021-10-19 11:50:40|2855.31|2855.31|2855.31|2855.31|2855.31|2855.31|2855.31|2855.31|0
1634644260000|2021-10-19 11:51:00|2855.27|2855.27|2855.27|2855.27|2855.27|2855.27|2855.27|2855.27|0
1634644280000|2021-10-19 11:51:20|2855.2|2855.2|2855.2|2855.2|2855.2|2855.2|2855.2|2855.2|0
1634644290000|2021-10-19 11:51:30|2855.29|2855.29|2855.53|2855.53|2855.53|2855.53|2855.29|2855.29|0
1634644300000|2021-10-19 11:51:40|2855.46|2855.46|2855.46|2855.46|2855.46|2855.46|2855.46|2855.46|0
1634644310000|2021-10-19 11:51:50|2855.45|2855.45|2855.45|2855.45|2855.45|2855.45|2855.45|2855.45|0
1634644320000|2021-10-19 11:52:00|2855.57|2855.57|2855.8|2855.8|2855.8|2855.8|2855.57|2855.57|0
1634644330000|2021-10-19 11:52:10|2855.86|2855.86|2855.86|2855.86|2855.86|2855.86|2855.86|2855.86|0
1634644370000|2021-10-19 11:52:50|2855.79|2855.79|2855.59|2855.59|2855.79|2855.79|2855.59|2855.59|0
1634644400000|2021-10-19 11:53:20|2855.73|2855.73|2855.73|2855.73|2855.73|2855.73|2855.73|2855.73|0
1634644430000|2021-10-19 11:53:50|2855.77|2855.77|2855.84|2855.84|2855.84|2855.84|2855.77|2855.77|0
1634644440000|2021-10-19 11:54:00|2855.9|2855.9|2855.9|2855.9|2855.9|2855.9|2855.9|2855.9|0
1634644470000|2021-10-19 11:54:30|2855.85|2855.85|2855.97|2855.97|2855.97|2855.97|2855.85|2855.85|0
1634644480000|2021-10-19 11:54:40|2855.91|2855.91|2855.46|2855.46|2855.91|2855.91|2855.4|2855.4|0
1634644490000|2021-10-19 11:54:50|2855.53|2855.53|2855.59|2855.59|2855.59|2855.59|2855.53|2855.53|0
1634644500000|2021-10-19 11:55:00|2855.54|2855.54|2855.61|2855.61|2855.61|2855.61|2855.54|2855.54|0
1634644530000|2021-10-19 11:55:30|2855.76|2855.76|2855.76|2855.76|2855.76|2855.76|2855.76|2855.76|0
1634644540000|2021-10-19 11:55:40|2855.81|2855.81|2855.85|2855.85|2855.85|2855.85|2855.81|2855.81|0
1634644560000|2021-10-19 11:56:00|2855.91|2855.91|2856.26|2856.26|2856.26|2856.26|2855.91|2855.91|0
1634644580000|2021-10-19 11:56:20|2856.37|2856.37|2856.39|2856.39|2856.39|2856.39|2856.37|2856.37|0
1634644600000|2021-10-19 11:56:40|2856.32|2856.32|2856.24|2856.24|2856.32|2856.32|2856.24|2856.24|0
1634644610000|2021-10-19 11:56:50|2856.1|2856.1|2856.1|2856.1|2856.1|2856.1|2856.1|2856.1|0
1634644630000|2021-10-19 11:57:10|2856.39|2856.39|2856.46|2856.46|2856.46|2856.46|2856.39|2856.39|0
1634644640000|2021-10-19 11:57:20|2856.59|2856.59|2856.59|2856.59|2856.59|2856.59|2856.59|2856.59|0
1634644650000|2021-10-19 11:57:30|2856.61|2856.61|2856.61|2856.61|2856.61|2856.61|2856.61|2856.61|0
1634644670000|2021-10-19 11:57:50|2856.66|2856.66|2856.66|2856.66|2856.66|2856.66|2856.66|2856.66|0
1634644690000|2021-10-19 11:58:10|2856.6|2856.6|2856.8|2856.8|2856.8|2856.8|2856.6|2856.6|0
1634644720000|2021-10-19 11:58:40|2856.75|2856.75|2856.75|2856.75|2856.75|2856.75|2856.75|2856.75|0
1634644730000|2021-10-19 11:58:50|2856.69|2856.69|2856.75|2856.75|2856.75|2856.75|2856.69|2856.69|0
1634644740000|2021-10-19 11:59:00|2856.66|2856.66|2857.25|2857.25|2857.25|2857.25|2856.66|2856.66|0
1634644760000|2021-10-19 11:59:20|2857.39|2857.39|2857.8|2857.8|2857.8|2857.8|2857.39|2857.39|0
1634644780000|2021-10-19 11:59:40|2857.85|2857.85|2857.88|2857.88|2857.88|2857.88|2857.85|2857.85|0
1634644800000|2021-10-19 12:00:00|2857.82|2857.82|2857.84|2857.84|2857.9|2857.9|2857.75|2857.75|0
1634644810000|2021-10-19 12:00:10|2857.71|2857.71|2857.88|2857.88|2857.88|2857.88|2857.71|2857.71|0
1634644820000|2021-10-19 12:00:20|2857.76|2857.76|2857.76|2857.76|2857.76|2857.76|2857.76|2857.76|0
1634644840000|2021-10-19 12:00:40|2857.8|2857.8|2857.52|2857.52|2857.8|2857.8|2857.52|2857.52|0
1634644850000|2021-10-19 12:00:50|2857.32|2857.32|2857.32|2857.32|2857.32|2857.32|2857.32|2857.32|0
1634644860000|2021-10-19 12:01:00|2857.35|2857.35|2857.35|2857.35|2857.35|2857.35|2857.35|2857.35|0
1634644870000|2021-10-19 12:01:10|2857.28|2857.28|2857.28|2857.28|2857.28|2857.28|2857.28|2857.28|0
1634644900000|2021-10-19 12:01:40|2857.22|2857.22|2857.25|2857.25|2857.25|2857.25|2857.22|2857.22|0
1634644910000|2021-10-19 12:01:50|2857.31|2857.31|2857.31|2857.31|2857.31|2857.31|2857.31|2857.31|0
1634644930000|2021-10-19 12:02:10|2857.26|2857.26|2857.26|2857.26|2857.26|2857.26|2857.26|2857.26|0
1634644950000|2021-10-19 12:02:30|2857.38|2857.38|2857.5|2857.5|2857.5|2857.5|2857.38|2857.38|0
1634644960000|2021-10-19 12:02:40|2857.56|2857.56|2857.58|2857.58|2857.61|2857.61|2857.56|2857.56|0
1634644970000|2021-10-19 12:02:50|2857.52|2857.52|2857.34|2857.34|2857.52|2857.52|2857.34|2857.34|0
1634645010000|2021-10-19 12:03:30|2857.21|2857.21|2857.04|2857.04|2857.21|2857.21|2857.04|2857.04|0
1634645020000|2021-10-19 12:03:40|2856.92|2856.92|2856.86|2856.86|2856.92|2856.92|2856.86|2856.86|0
1634645030000|2021-10-19 12:03:50|2856.71|2856.71|2856.31|2856.31|2856.71|2856.71|2856.31|2856.31|0
1634645040000|2021-10-19 12:04:00|2856.37|2856.37|2856.48|2856.48|2856.48|2856.48|2856.37|2856.37|0
1634645050000|2021-10-19 12:04:10|2856.44|2856.44|2856.44|2856.44|2856.44|2856.44|2856.44|2856.44|0
1634645060000|2021-10-19 12:04:20|2856.66|2856.66|2857.02|2857.02|2857.02|2857.02|2856.66|2856.66|0
1634645070000|2021-10-19 12:04:30|2857.14|2857.14|2857.64|2857.64|2857.64|2857.64|2857.14|2857.14|0
1634645090000|2021-10-19 12:04:50|2857.76|2857.76|2857.76|2857.76|2857.76|2857.76|2857.76|2857.76|0
1634645110000|2021-10-19 12:05:10|2857.81|2857.81|2857.94|2857.94|2857.94|2857.94|2857.81|2857.81|0
1634645120000|2021-10-19 12:05:20|2858.06|2858.06|2858.06|2858.06|2858.06|2858.06|2858.06|2858.06|0
1634645140000|2021-10-19 12:05:40|2858.1|2858.1|2858.06|2858.06|2858.1|2858.1|2858.06|2858.06|0
1634645150000|2021-10-19 12:05:50|2858.12|2858.12|2858.23|2858.23|2858.28|2858.28|2858.12|2858.12|0
1634645160000|2021-10-19 12:06:00|2858.38|2858.38|2859.04|2859.04|2859.04|2859.04|2858.38|2858.38|0
1634645170000|2021-10-19 12:06:10|2859.11|2859.11|2859.11|2859.11|2859.11|2859.11|2859.11|2859.11|0
1634645180000|2021-10-19 12:06:20|2859.18|2859.18|2859.18|2859.18|2859.18|2859.18|2859.18|2859.18|0
1634645190000|2021-10-19 12:06:30|2859.22|2859.22|2859.2|2859.2|2859.22|2859.22|2859.18|2859.18|0
1634645230000|2021-10-19 12:07:10|2859.15|2859.15|2858.89|2858.89|2859.15|2859.15|2858.89|2858.89|0
1634645240000|2021-10-19 12:07:20|2859.32|2859.32|2859.12|2859.12|2859.32|2859.32|2859.12|2859.12|0
1634645250000|2021-10-19 12:07:30|2859.14|2859.14|2859.16|2859.16|2859.16|2859.16|2859.14|2859.14|0
1634645260000|2021-10-19 12:07:40|2859.23|2859.23|2859.23|2859.23|2859.23|2859.23|2859.23|2859.23|0
1634645280000|2021-10-19 12:08:00|2859.33|2859.33|2859.42|2859.42|2859.42|2859.42|2859.12|2859.12|0
1634645290000|2021-10-19 12:08:10|2859.17|2859.17|2859.24|2859.24|2859.29|2859.29|2859.17|2859.17|0
1634645300000|2021-10-19 12:08:20|2859.26|2859.26|2859.67|2859.67|2859.67|2859.67|2859.26|2859.26|0
1634645310000|2021-10-19 12:08:30|2859.73|2859.73|2859.73|2859.73|2859.73|2859.73|2859.73|2859.73|0
1634645320000|2021-10-19 12:08:40|2859.67|2859.67|2859.67|2859.67|2859.67|2859.67|2859.67|2859.67|0
1634645340000|2021-10-19 12:09:00|2859.74|2859.74|2859.74|2859.74|2859.74|2859.74|2859.74|2859.74|0
1634645350000|2021-10-19 12:09:10|2859.67|2859.67|2859.67|2859.67|2859.67|2859.67|2859.67|2859.67|0
1634645400000|2021-10-19 12:10:00|2859.81|2859.81|2860.04|2860.04|2860.04|2860.04|2859.81|2859.81|0
1634645410000|2021-10-19 12:10:10|2859.92|2859.92|2859.87|2859.87|2859.92|2859.92|2859.87|2859.87|0
1634645440000|2021-10-19 12:10:40|2859.83|2859.83|2859.83|2859.83|2859.83|2859.83|2859.81|2859.81|0
1634645450000|2021-10-19 12:10:50|2859.87|2859.87|2859.87|2859.87|2859.87|2859.87|2859.87|2859.87|0
1634645460000|2021-10-19 12:11:00|2859.78|2859.78|2860.14|2860.14|2860.14|2860.14|2859.78|2859.78|0
1634645470000|2021-10-19 12:11:10|2860|2860|2860|2860|2860|2860|2860|2860|0
1634645480000|2021-10-19 12:11:20|2860.12|2860.12|2860.57|2860.57|2860.57|2860.57|2860.12|2860.12|0
1634645490000|2021-10-19 12:11:30|2860.71|2860.71|2860.71|2860.71|2860.71|2860.71|2860.71|2860.71|0
1634645500000|2021-10-19 12:11:40|2860.64|2860.64|2860.64|2860.64|2860.64|2860.64|2860.49|2860.49|0
1634645520000|2021-10-19 12:12:00|2860.69|2860.69|2860.69|2860.69|2860.69|2860.69|2860.69|2860.69|0
1634645540000|2021-10-19 12:12:20|2860.55|2860.55|2860.55|2860.55|2860.55|2860.55|2860.55|2860.55|0
1634645550000|2021-10-19 12:12:30|2860.72|2860.72|2860.72|2860.72|2860.72|2860.72|2860.72|2860.72|0
1634645570000|2021-10-19 12:12:50|2860.76|2860.76|2860.76|2860.76|2860.76|2860.76|2860.76|2860.76|0
1634645590000|2021-10-19 12:13:10|2860.98|2860.98|2860.98|2860.98|2860.98|2860.98|2860.98|2860.98|0
1634645620000|2021-10-19 12:13:40|2860.88|2860.88|2860.88|2860.88|2860.88|2860.88|2860.88|2860.88|0
1634645630000|2021-10-19 12:13:50|2860.6|2860.6|2860.6|2860.6|2860.6|2860.6|2860.6|2860.6|0
1634645640000|2021-10-19 12:14:00|2860.54|2860.54|2860.49|2860.49|2860.54|2860.54|2860.49|2860.49|0
1634645660000|2021-10-19 12:14:20|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|0
1634645670000|2021-10-19 12:14:30|2860.39|2860.39|2860.48|2860.48|2860.48|2860.48|2860.25|2860.25|0
1634645680000|2021-10-19 12:14:40|2860.42|2860.42|2860.48|2860.48|2860.48|2860.48|2860.42|2860.42|0
1634645700000|2021-10-19 12:15:00|2860.19|2860.19|2860.19|2860.19|2860.23|2860.23|2860.19|2860.19|0
1634645710000|2021-10-19 12:15:10|2860.15|2860.15|2860.03|2860.03|2860.15|2860.15|2860.03|2860.03|0
1634645720000|2021-10-19 12:15:20|2859.97|2859.97|2859.82|2859.82|2859.97|2859.97|2859.82|2859.82|0
1634645730000|2021-10-19 12:15:30|2859.76|2859.76|2859.76|2859.76|2859.76|2859.76|2859.76|2859.76|0
1634645740000|2021-10-19 12:15:40|2859.82|2859.82|2859.82|2859.82|2859.82|2859.82|2859.82|2859.82|0
1634645770000|2021-10-19 12:16:10|2859.97|2859.97|2860.32|2860.32|2860.32|2860.32|2859.97|2859.97|0
1634645780000|2021-10-19 12:16:20|2860.26|2860.26|2860.14|2860.14|2860.26|2860.26|2860.14|2860.14|0
1634645790000|2021-10-19 12:16:30|2860.03|2860.03|2859.97|2859.97|2860.03|2860.03|2859.97|2859.97|0
1634645800000|2021-10-19 12:16:40|2860.21|2860.21|2860.18|2860.18|2860.21|2860.21|2860.18|2860.18|0
1634645820000|2021-10-19 12:17:00|2860.37|2860.37|2860.5|2860.5|2860.5|2860.5|2860.37|2860.37|0
1634645830000|2021-10-19 12:17:10|2860.52|2860.52|2860.52|2860.52|2860.52|2860.52|2860.52|2860.52|0
1634645840000|2021-10-19 12:17:20|2860.58|2860.58|2860.58|2860.58|2860.62|2860.62|2860.58|2860.58|0
1634645880000|2021-10-19 12:18:00|2860.71|2860.71|2860.6|2860.6|2860.71|2860.71|2860.54|2860.54|0
1634645900000|2021-10-19 12:18:20|2860.72|2860.72|2861.08|2861.08|2861.08|2861.08|2860.72|2860.72|0
1634645910000|2021-10-19 12:18:30|2861.14|2861.14|2861.14|2861.14|2861.14|2861.14|2861.14|2861.14|0
1634645920000|2021-10-19 12:18:40|2861.24|2861.24|2861.32|2861.32|2861.32|2861.32|2861.24|2861.24|0
1634645940000|2021-10-19 12:19:00|2861.36|2861.36|2861.29|2861.29|2861.42|2861.42|2861.29|2861.29|0
1634645950000|2021-10-19 12:19:10|2861.41|2861.41|2861.41|2861.41|2861.41|2861.41|2861.41|2861.41|0
1634645960000|2021-10-19 12:19:20|2861.61|2861.61|2861.93|2861.93|2861.93|2861.93|2861.61|2861.61|0
1634645970000|2021-10-19 12:19:30|2861.69|2861.69|2862.03|2862.03|2862.42|2862.42|2861.69|2861.69|0
1634645990000|2021-10-19 12:19:50|2862.08|2862.08|2862.14|2862.14|2862.2|2862.2|2862.08|2862.08|0
1634646000000|2021-10-19 12:20:00|2862.08|2862.08|2862.15|2862.15|2862.16|2862.16|2862.02|2862.02|0
1634646010000|2021-10-19 12:20:10|2862.32|2862.32|2862.99|2862.99|2863.16|2863.16|2862.28|2862.28|0
1634646020000|2021-10-19 12:20:20|2862.93|2862.93|2862.8|2862.8|2862.93|2862.93|2862.8|2862.8|0
1634646040000|2021-10-19 12:20:40|2862.69|2862.69|2862.5|2862.5|2862.69|2862.69|2862.5|2862.5|0
1634646050000|2021-10-19 12:20:50|2862.54|2862.54|2862.5|2862.5|2862.54|2862.54|2862.5|2862.5|0
1634646060000|2021-10-19 12:21:00|2862.43|2862.43|2862.49|2862.49|2862.49|2862.49|2862.43|2862.43|0
1634646090000|2021-10-19 12:21:30|2862.43|2862.43|2862.43|2862.43|2862.43|2862.43|2862.43|2862.43|0
1634646110000|2021-10-19 12:21:50|2862.29|2862.29|2862.24|2862.24|2862.29|2862.29|2862.05|2862.05|0
1634646120000|2021-10-19 12:22:00|2862.22|2862.22|2861.94|2861.94|2862.22|2862.22|2861.94|2861.94|0
1634646130000|2021-10-19 12:22:10|2861.98|2861.98|2861.98|2861.98|2861.98|2861.98|2861.98|2861.98|0
1634646140000|2021-10-19 12:22:20|2861.94|2861.94|2861.94|2861.94|2861.94|2861.94|2861.94|2861.94|0
1634646150000|2021-10-19 12:22:30|2861.91|2861.91|2861.98|2861.98|2861.98|2861.98|2861.91|2861.91|0
1634646160000|2021-10-19 12:22:40|2861.96|2861.96|2861.62|2861.62|2861.96|2861.96|2861.62|2861.62|0
1634646170000|2021-10-19 12:22:50|2861.76|2861.76|2861.76|2861.76|2861.76|2861.76|2861.76|2861.76|0
1634646180000|2021-10-19 12:23:00|2861.48|2861.48|2861.55|2861.55|2861.55|2861.55|2861.43|2861.43|0
1634646200000|2021-10-19 12:23:20|2861.66|2861.66|2861.81|2861.81|2861.81|2861.81|2861.66|2861.66|0
1634646230000|2021-10-19 12:23:50|2861.69|2861.69|2861.28|2861.28|2861.69|2861.69|2861.28|2861.28|0
1634646240000|2021-10-19 12:24:00|2861.18|2861.18|2860.88|2860.88|2861.24|2861.24|2860.88|2860.88|0
1634646250000|2021-10-19 12:24:10|2860.76|2860.76|2860.76|2860.76|2860.76|2860.76|2860.76|2860.76|0
1634646270000|2021-10-19 12:24:30|2860.61|2860.61|2860.61|2860.61|2860.61|2860.61|2860.61|2860.61|0
1634646280000|2021-10-19 12:24:40|2860.84|2860.84|2860.84|2860.84|2860.84|2860.84|2860.84|2860.84|0
1634646290000|2021-10-19 12:24:50|2861.01|2861.01|2860.87|2860.87|2861.01|2861.01|2860.87|2860.87|0
1634646310000|2021-10-19 12:25:10|2860.93|2860.93|2860.6|2860.6|2860.93|2860.93|2860.6|2860.6|0
1634646320000|2021-10-19 12:25:20|2860.73|2860.73|2860.76|2860.76|2860.76|2860.76|2860.73|2860.73|0
1634646330000|2021-10-19 12:25:30|2860.87|2860.87|2861.18|2861.18|2861.18|2861.18|2860.87|2860.87|0
1634646360000|2021-10-19 12:26:00|2861.31|2861.31|2861.31|2861.31|2861.31|2861.31|2861.31|2861.31|0
1634646370000|2021-10-19 12:26:10|2861.42|2861.42|2861.42|2861.42|2861.42|2861.42|2861.42|2861.42|0
1634646390000|2021-10-19 12:26:30|2861.36|2861.36|2861.36|2861.36|2861.36|2861.36|2861.36|2861.36|0
1634646400000|2021-10-19 12:26:40|2861.23|2861.23|2861.23|2861.23|2861.23|2861.23|2861.23|2861.23|0
1634646410000|2021-10-19 12:26:50|2861.1|2861.1|2860.98|2860.98|2861.1|2861.1|2860.98|2860.98|0
1634646420000|2021-10-19 12:27:00|2860.86|2860.86|2860.75|2860.75|2860.86|2860.86|2860.75|2860.75|0
1634646430000|2021-10-19 12:27:10|2860.6|2860.6|2860.55|2860.55|2860.6|2860.6|2860.55|2860.55|0
1634646460000|2021-10-19 12:27:40|2860.42|2860.42|2860.42|2860.42|2860.42|2860.42|2860.42|2860.42|0
1634646470000|2021-10-19 12:27:50|2860.35|2860.35|2860.36|2860.36|2860.36|2860.36|2860.29|2860.29|0
1634646480000|2021-10-19 12:28:00|2860.3|2860.3|2860.3|2860.3|2860.3|2860.3|2860.3|2860.3|0
1634646490000|2021-10-19 12:28:10|2860.25|2860.25|2860.42|2860.42|2860.42|2860.42|2860.25|2860.25|0
1634646500000|2021-10-19 12:28:20|2860.54|2860.54|2860.54|2860.54|2860.54|2860.54|2860.54|2860.54|0
1634646520000|2021-10-19 12:28:40|2860.48|2860.48|2860.48|2860.48|2860.48|2860.48|2860.48|2860.48|0
1634646540000|2021-10-19 12:29:00|2860.53|2860.53|2860.67|2860.67|2860.67|2860.67|2860.48|2860.48|0
1634646600000|2021-10-19 12:30:00|2860.82|2860.82|2860.78|2860.78|2860.82|2860.82|2860.78|2860.78|0
1634646610000|2021-10-19 12:30:10|2860.66|2860.66|2860.72|2860.72|2860.72|2860.72|2860.66|2860.66|0
1634646620000|2021-10-19 12:30:20|2860.57|2860.57|2860.57|2860.57|2860.57|2860.57|2860.57|2860.57|0
1634646660000|2021-10-19 12:31:00|2860.45|2860.45|2860.45|2860.45|2860.45|2860.45|2860.45|2860.45|0
1634646670000|2021-10-19 12:31:10|2860.58|2860.58|2860.5|2860.5|2860.58|2860.58|2860.5|2860.5|0
1634646680000|2021-10-19 12:31:20|2860.44|2860.44|2860.44|2860.44|2860.44|2860.44|2860.44|2860.44|0
1634646690000|2021-10-19 12:31:30|2860.3|2860.3|2860.3|2860.3|2860.3|2860.3|2860.3|2860.3|0
1634646720000|2021-10-19 12:32:00|2860.24|2860.24|2860.32|2860.32|2860.32|2860.32|2860.18|2860.18|0
1634646730000|2021-10-19 12:32:10|2860.25|2860.25|2860.48|2860.48|2860.48|2860.48|2860.25|2860.25|0
1634646750000|2021-10-19 12:32:30|2860.35|2860.35|2860.5|2860.5|2860.5|2860.5|2860.35|2860.35|0
1634646790000|2021-10-19 12:33:10|2860.17|2860.17|2860.12|2860.12|2860.17|2860.17|2860.12|2860.12|0
1634646800000|2021-10-19 12:33:20|2860.07|2860.07|2859.99|2859.99|2860.07|2860.07|2859.99|2859.99|0
1634646810000|2021-10-19 12:33:30|2859.94|2859.94|2859.62|2859.62|2859.94|2859.94|2859.62|2859.62|0
1634646820000|2021-10-19 12:33:40|2859.77|2859.77|2859.77|2859.77|2859.77|2859.77|2859.77|2859.77|0
1634646830000|2021-10-19 12:33:50|2859.62|2859.62|2859.56|2859.56|2859.62|2859.62|2859.56|2859.56|0
1634646840000|2021-10-19 12:34:00|2859.5|2859.5|2859.38|2859.38|2859.5|2859.5|2859.25|2859.25|0
1634646860000|2021-10-19 12:34:20|2859.32|2859.32|2859.51|2859.51|2859.51|2859.51|2859.32|2859.32|0
1634646870000|2021-10-19 12:34:30|2859.47|2859.47|2859.47|2859.47|2859.47|2859.47|2859.47|2859.47|0
1634646880000|2021-10-19 12:34:40|2859.53|2859.53|2859.47|2859.47|2859.53|2859.53|2859.47|2859.47|0
1634646900000|2021-10-19 12:35:00|2859.58|2859.58|2860.19|2860.19|2860.19|2860.19|2859.58|2859.58|0
1634646910000|2021-10-19 12:35:10|2860.12|2860.12|2860.12|2860.12|2860.12|2860.12|2860.12|2860.12|0
1634646920000|2021-10-19 12:35:20|2859.88|2859.88|2859.96|2859.96|2859.96|2859.96|2859.88|2859.88|0
1634646930000|2021-10-19 12:35:30|2859.98|2859.98|2860.01|2860.01|2860.01|2860.01|2859.98|2859.98|0
1634646940000|2021-10-19 12:35:40|2860.08|2860.08|2859.83|2859.83|2860.08|2860.08|2859.83|2859.83|0
1634646960000|2021-10-19 12:36:00|2859.77|2859.77|2859.72|2859.72|2859.77|2859.77|2859.72|2859.72|0
1634646970000|2021-10-19 12:36:10|2859.83|2859.83|2859.83|2859.83|2859.83|2859.83|2859.83|2859.83|0
1634647020000|2021-10-19 12:37:00|2859.89|2859.89|2859.94|2859.94|2859.94|2859.94|2859.89|2859.89|0
1634647030000|2021-10-19 12:37:10|2860.05|2860.05|2860.05|2860.05|2860.05|2860.05|2860.05|2860.05|0
1634647040000|2021-10-19 12:37:20|2859.99|2859.99|2859.99|2859.99|2859.99|2859.99|2859.99|2859.99|0
1634647050000|2021-10-19 12:37:30|2860.2|2860.2|2860.2|2860.2|2860.2|2860.2|2860.2|2860.2|0
1634647060000|2021-10-19 12:37:40|2860.07|2860.07|2860.07|2860.07|2860.07|2860.07|2860.07|2860.07|0
1634647070000|2021-10-19 12:37:50|2859.94|2859.94|2859.94|2859.94|2859.94|2859.94|2859.94|2859.94|0
1634647090000|2021-10-19 12:38:10|2860.06|2860.06|2860.06|2860.06|2860.06|2860.06|2860.06|2860.06|0
1634647100000|2021-10-19 12:38:20|2860|2860|2860.23|2860.23|2860.23|2860.23|2860|2860|0
1634647110000|2021-10-19 12:38:30|2860.38|2860.38|2860.76|2860.76|2860.76|2860.76|2860.33|2860.33|0
1634647130000|2021-10-19 12:38:50|2860.83|2860.83|2860.83|2860.83|2860.83|2860.83|2860.83|2860.83|0
1634647140000|2021-10-19 12:39:00|2860.89|2860.89|2860.89|2860.89|2860.89|2860.89|2860.89|2860.89|0
1634647150000|2021-10-19 12:39:10|2860.96|2860.96|2861.09|2861.09|2861.09|2861.09|2860.96|2860.96|0
1634647160000|2021-10-19 12:39:20|2861.06|2861.06|2860.99|2860.99|2861.06|2861.06|2860.99|2860.99|0
1634647170000|2021-10-19 12:39:30|2861.09|2861.09|2860.78|2860.78|2861.09|2861.09|2860.78|2860.78|0
1634647180000|2021-10-19 12:39:40|2860.89|2860.89|2860.89|2860.89|2860.89|2860.89|2860.89|2860.89|0
1634647190000|2021-10-19 12:39:50|2861.04|2861.04|2861.07|2861.07|2861.07|2861.07|2861.04|2861.04|0
1634647200000|2021-10-19 12:40:00|2861.11|2861.11|2861.47|2861.47|2861.47|2861.47|2861.11|2861.11|0
1634647210000|2021-10-19 12:40:10|2861.18|2861.18|2860.97|2860.97|2861.22|2861.22|2860.97|2860.97|0
1634647230000|2021-10-19 12:40:30|2861.08|2861.08|2861.13|2861.13|2861.13|2861.13|2861.08|2861.08|0
1634647260000|2021-10-19 12:41:00|2861.08|2861.08|2861.08|2861.08|2861.08|2861.08|2861.08|2861.08|0
1634647270000|2021-10-19 12:41:10|2861.01|2861.01|2860.68|2860.68|2861.12|2861.12|2860.68|2860.68|0
1634647280000|2021-10-19 12:41:20|2860.82|2860.82|2860.76|2860.76|2860.82|2860.82|2860.76|2860.76|0
1634647290000|2021-10-19 12:41:30|2860.82|2860.82|2860.82|2860.82|2860.82|2860.82|2860.82|2860.82|0
1634647320000|2021-10-19 12:42:00|2860.86|2860.86|2860.86|2860.86|2860.86|2860.86|2860.86|2860.86|0
1634647340000|2021-10-19 12:42:20|2860.57|2860.57|2860.57|2860.57|2860.57|2860.57|2860.57|2860.57|0
1634647360000|2021-10-19 12:42:40|2860.64|2860.64|2860.7|2860.7|2860.7|2860.7|2860.64|2860.64|0
1634647400000|2021-10-19 12:43:20|2860.5|2860.5|2860.5|2860.5|2860.5|2860.5|2860.5|2860.5|0
1634647410000|2021-10-19 12:43:30|2860.45|2860.45|2860.45|2860.45|2860.45|2860.45|2860.45|2860.45|0
1634647420000|2021-10-19 12:43:40|2860.39|2860.39|2860.39|2860.39|2860.51|2860.51|2860.25|2860.25|0
1634647440000|2021-10-19 12:44:00|2860.33|2860.33|2860.51|2860.51|2860.51|2860.51|2860.22|2860.22|0
1634647450000|2021-10-19 12:44:10|2860.64|2860.64|2861.31|2861.31|2861.31|2861.31|2860.64|2860.64|0
1634647460000|2021-10-19 12:44:20|2861.37|2861.37|2861.37|2861.37|2861.37|2861.37|2861.37|2861.37|0
1634647480000|2021-10-19 12:44:40|2861.32|2861.32|2861.32|2861.32|2861.32|2861.32|2861.32|2861.32|0
1634647490000|2021-10-19 12:44:50|2861.39|2861.39|2861.81|2861.81|2861.81|2861.81|2861.39|2861.39|0
1634647500000|2021-10-19 12:45:00|2861.76|2861.76|2861.76|2861.76|2861.76|2861.76|2861.76|2861.76|0
1634647510000|2021-10-19 12:45:10|2861.7|2861.7|2861.26|2861.26|2861.7|2861.7|2861.26|2861.26|0
1634647520000|2021-10-19 12:45:20|2861.19|2861.19|2861.19|2861.19|2861.19|2861.19|2861.19|2861.19|0
1634647530000|2021-10-19 12:45:30|2861.13|2861.13|2861.13|2861.13|2861.13|2861.13|2861.13|2861.13|0
1634647550000|2021-10-19 12:45:50|2861.23|2861.23|2861.33|2861.33|2861.33|2861.33|2861.23|2861.23|0
1634647560000|2021-10-19 12:46:00|2861.23|2861.23|2860.81|2860.81|2861.23|2861.23|2860.81|2860.81|0
1634647570000|2021-10-19 12:46:10|2860.7|2860.7|2860.7|2860.7|2860.7|2860.7|2860.7|2860.7|0
1634647580000|2021-10-19 12:46:20|2860.75|2860.75|2860.81|2860.81|2860.81|2860.81|2860.75|2860.75|0
1634647610000|2021-10-19 12:46:50|2860.77|2860.77|2860.77|2860.77|2860.77|2860.77|2860.77|2860.77|0
1634647630000|2021-10-19 12:47:10|2860.9|2860.9|2860.9|2860.9|2860.9|2860.9|2860.9|2860.9|0
1634647640000|2021-10-19 12:47:20|2860.84|2860.84|2860.9|2860.9|2860.9|2860.9|2860.84|2860.84|0
1634647660000|2021-10-19 12:47:40|2860.98|2860.98|2860.99|2860.99|2861.05|2861.05|2860.98|2860.98|0
1634647670000|2021-10-19 12:47:50|2860.94|2860.94|2860.83|2860.83|2860.94|2860.94|2860.83|2860.83|0
1634647690000|2021-10-19 12:48:10|2860.71|2860.71|2860.57|2860.57|2860.71|2860.71|2860.57|2860.57|0
1634647700000|2021-10-19 12:48:20|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|0
1634647710000|2021-10-19 12:48:30|2860.58|2860.58|2860.51|2860.51|2860.58|2860.58|2860.51|2860.51|0
1634647720000|2021-10-19 12:48:40|2860.56|2860.56|2860.32|2860.32|2860.56|2860.56|2860.32|2860.32|0
1634647730000|2021-10-19 12:48:50|2860.38|2860.38|2859.99|2859.99|2860.38|2860.38|2859.99|2859.99|0
1634647740000|2021-10-19 12:49:00|2859.96|2859.96|2859.9|2859.9|2859.96|2859.96|2859.9|2859.9|0
1634647750000|2021-10-19 12:49:10|2859.92|2859.92|2859.93|2859.93|2860.05|2860.05|2859.92|2859.92|0
1634647760000|2021-10-19 12:49:20|2859.99|2859.99|2859.88|2859.88|2859.99|2859.99|2859.88|2859.88|0
1634647770000|2021-10-19 12:49:30|2859.81|2859.81|2860.45|2860.45|2860.51|2860.51|2859.81|2859.81|0
1634647780000|2021-10-19 12:49:40|2860.52|2860.52|2860.77|2860.77|2860.77|2860.77|2860.52|2860.52|0
1634647790000|2021-10-19 12:49:50|2860.66|2860.66|2860.77|2860.77|2860.77|2860.77|2860.66|2860.66|0
1634647800000|2021-10-19 12:50:00|2860.9|2860.9|2860.9|2860.9|2860.9|2860.9|2860.9|2860.9|0
1634647810000|2021-10-19 12:50:10|2860.49|2860.49|2860.14|2860.14|2860.49|2860.49|2860.08|2860.08|0
1634647820000|2021-10-19 12:50:20|2860.02|2860.02|2859.96|2859.96|2860.02|2860.02|2859.96|2859.96|0
1634647830000|2021-10-19 12:50:30|2860.27|2860.27|2860.27|2860.27|2860.27|2860.27|2860.27|2860.27|0
1634647860000|2021-10-19 12:51:00|2860.14|2860.14|2860.07|2860.07|2860.14|2860.14|2860.07|2860.07|0
1634647870000|2021-10-19 12:51:10|2859.97|2859.97|2859.86|2859.86|2859.97|2859.97|2859.86|2859.86|0
1634647880000|2021-10-19 12:51:20|2859.88|2859.88|2860.11|2860.11|2860.11|2860.11|2859.88|2859.88|0
1634647900000|2021-10-19 12:51:40|2860.18|2860.18|2860.18|2860.18|2860.18|2860.18|2860.18|2860.18|0
1634647910000|2021-10-19 12:51:50|2860.14|2860.14|2860.2|2860.2|2860.2|2860.2|2860.14|2860.14|0
1634647920000|2021-10-19 12:52:00|2860.16|2860.16|2860.16|2860.16|2860.16|2860.16|2860.16|2860.16|0
1634647930000|2021-10-19 12:52:10|2859.95|2859.95|2859.95|2859.95|2859.95|2859.95|2859.95|2859.95|0
1634647940000|2021-10-19 12:52:20|2859.54|2859.54|2858.59|2858.59|2859.54|2859.54|2858.59|2858.59|0
1634647950000|2021-10-19 12:52:30|2858.45|2858.45|2858.45|2858.45|2858.45|2858.45|2858.45|2858.45|0
1634647980000|2021-10-19 12:53:00|2858.41|2858.41|2858.02|2858.02|2858.41|2858.41|2858.02|2858.02|0
1634648000000|2021-10-19 12:53:20|2857.96|2857.96|2857.96|2857.96|2857.96|2857.96|2857.81|2857.81|0
1634648010000|2021-10-19 12:53:30|2857.78|2857.78|2857.57|2857.57|2857.78|2857.78|2857.57|2857.57|0
1634648020000|2021-10-19 12:53:40|2857.16|2857.16|2857.12|2857.12|2857.22|2857.22|2857.12|2857.12|0
1634648030000|2021-10-19 12:53:50|2857.07|2857.07|2857.03|2857.03|2857.07|2857.07|2857.03|2857.03|0
1634648040000|2021-10-19 12:54:00|2857.01|2857.01|2856.81|2856.81|2857.01|2857.01|2856.81|2856.81|0
1634648050000|2021-10-19 12:54:10|2856.73|2856.73|2856.78|2856.78|2856.84|2856.84|2856.73|2856.73|0
1634648060000|2021-10-19 12:54:20|2856.71|2856.71|2856.57|2856.57|2856.71|2856.71|2856.57|2856.57|0
1634648080000|2021-10-19 12:54:40|2856.55|2856.55|2856.75|2856.75|2856.75|2856.75|2856.55|2856.55|0
1634648090000|2021-10-19 12:54:50|2856.71|2856.71|2856.71|2856.71|2856.71|2856.71|2856.71|2856.71|0
1634648100000|2021-10-19 12:55:00|2856.78|2856.78|2856.85|2856.85|2856.85|2856.85|2856.78|2856.78|0
1634648110000|2021-10-19 12:55:10|2856.79|2856.79|2856.79|2856.79|2856.79|2856.79|2856.79|2856.79|0
1634648140000|2021-10-19 12:55:40|2856.74|2856.74|2856.74|2856.74|2856.74|2856.74|2856.74|2856.74|0
1634648160000|2021-10-19 12:56:00|2856.61|2856.61|2855.95|2855.95|2856.61|2856.61|2855.95|2855.95|0
1634648170000|2021-10-19 12:56:10|2856.01|2856.01|2856.01|2856.01|2856.01|2856.01|2856.01|2856.01|0
1634648180000|2021-10-19 12:56:20|2855.9|2855.9|2855.83|2855.83|2855.9|2855.9|2855.83|2855.83|0
1634648190000|2021-10-19 12:56:30|2856.06|2856.06|2856.05|2856.05|2856.16|2856.16|2856.05|2856.05|0
1634648200000|2021-10-19 12:56:40|2855.93|2855.93|2855.97|2855.97|2856.04|2856.04|2855.93|2855.93|0
1634648220000|2021-10-19 12:57:00|2855.93|2855.93|2855.93|2855.93|2855.93|2855.93|2855.93|2855.93|0
1634648230000|2021-10-19 12:57:10|2856.08|2856.08|2856.03|2856.03|2856.08|2856.08|2856.03|2856.03|0
1634648240000|2021-10-19 12:57:20|2856.08|2856.08|2855.97|2855.97|2856.08|2856.08|2855.97|2855.97|0
1634648250000|2021-10-19 12:57:30|2855.83|2855.83|2855.83|2855.83|2855.83|2855.83|2855.83|2855.83|0
1634648260000|2021-10-19 12:57:40|2855.68|2855.68|2855.67|2855.67|2855.68|2855.68|2855.67|2855.67|0
1634648280000|2021-10-19 12:58:00|2855.6|2855.6|2855.54|2855.54|2855.6|2855.6|2855.54|2855.54|0
1634648300000|2021-10-19 12:58:20|2855.33|2855.33|2855.23|2855.23|2855.33|2855.33|2855.23|2855.23|0
1634648310000|2021-10-19 12:58:30|2855.16|2855.16|2855.16|2855.16|2855.16|2855.16|2855.16|2855.16|0
1634648320000|2021-10-19 12:58:40|2855.3|2855.3|2855.36|2855.36|2855.36|2855.36|2855.3|2855.3|0
1634648330000|2021-10-19 12:58:50|2855.48|2855.48|2855.48|2855.48|2855.48|2855.48|2855.48|2855.48|0
1634648340000|2021-10-19 12:59:00|2855.42|2855.42|2855.55|2855.55|2855.55|2855.55|2855.39|2855.39|0
1634648350000|2021-10-19 12:59:10|2855.7|2855.7|2855.7|2855.7|2855.7|2855.7|2855.7|2855.7|0
1634648360000|2021-10-19 12:59:20|2855.45|2855.45|2855.43|2855.43|2855.57|2855.57|2855.43|2855.43|0
1634648380000|2021-10-19 12:59:40|2855.74|2855.74|2855.74|2855.74|2855.74|2855.74|2855.74|2855.74|0
1634648390000|2021-10-19 12:59:50|2855.84|2855.84|2855.99|2855.99|2855.99|2855.99|2855.84|2855.84|0
1634648400000|2021-10-19 13:00:00|2855.88|2855.88|2855.18|2855.18|2855.88|2855.88|2855.18|2855.18|0
1634648410000|2021-10-19 13:00:10|2855.11|2855.11|2855.38|2855.38|2855.38|2855.38|2855.11|2855.11|0
1634648420000|2021-10-19 13:00:20|2855.32|2855.32|2855.32|2855.32|2855.32|2855.32|2855.32|2855.32|0
1634648430000|2021-10-19 13:00:30|2855.39|2855.39|2855.36|2855.36|2855.39|2855.39|2855.36|2855.36|0
1634648440000|2021-10-19 13:00:40|2855.24|2855.24|2855.24|2855.24|2855.24|2855.24|2855.24|2855.24|0
1634648450000|2021-10-19 13:00:50|2855.25|2855.25|2855.25|2855.25|2855.25|2855.25|2855.25|2855.25|0
1634648470000|2021-10-19 13:01:10|2855.42|2855.42|2855.42|2855.42|2855.42|2855.42|2855.42|2855.42|0
1634648480000|2021-10-19 13:01:20|2855.36|2855.36|2855.51|2855.51|2855.51|2855.51|2855.36|2855.36|0
1634648490000|2021-10-19 13:01:30|2855.48|2855.48|2855.58|2855.58|2855.58|2855.58|2855.48|2855.48|0
1634648500000|2021-10-19 13:01:40|2855.83|2855.83|2856.54|2856.54|2856.54|2856.54|2855.83|2855.83|0
1634648510000|2021-10-19 13:01:50|2856.61|2856.61|2856.61|2856.61|2856.61|2856.61|2856.61|2856.61|0
1634648530000|2021-10-19 13:02:10|2856.49|2856.49|2856.17|2856.17|2856.49|2856.49|2856.17|2856.17|0
1634648540000|2021-10-19 13:02:20|2856.11|2856.11|2855.99|2855.99|2856.11|2856.11|2855.99|2855.99|0
1634648550000|2021-10-19 13:02:30|2855.92|2855.92|2855.92|2855.92|2855.92|2855.92|2855.92|2855.92|0
1634648560000|2021-10-19 13:02:40|2855.86|2855.86|2855.92|2855.92|2855.92|2855.92|2855.86|2855.86|0
1634648570000|2021-10-19 13:02:50|2855.86|2855.86|2855.86|2855.86|2855.86|2855.86|2855.86|2855.86|0
1634648600000|2021-10-19 13:03:20|2855.93|2855.93|2855.93|2855.93|2855.93|2855.93|2855.93|2855.93|0
1634648610000|2021-10-19 13:03:30|2855.91|2855.91|2855.77|2855.77|2855.91|2855.91|2855.77|2855.77|0
1634648620000|2021-10-19 13:03:40|2855.62|2855.62|2855.49|2855.49|2855.62|2855.62|2855.49|2855.49|0
1634648630000|2021-10-19 13:03:50|2855.45|2855.45|2855.45|2855.45|2855.45|2855.45|2855.45|2855.45|0
1634648640000|2021-10-19 13:04:00|2855.35|2855.35|2855.19|2855.19|2855.55|2855.55|2855.08|2855.08|0
1634648650000|2021-10-19 13:04:10|2855.24|2855.24|2855.24|2855.24|2855.24|2855.24|2855.24|2855.24|0
1634648660000|2021-10-19 13:04:20|2855.36|2855.36|2855.85|2855.85|2855.85|2855.85|2855.36|2855.36|0
1634648670000|2021-10-19 13:04:30|2855.97|2855.97|2855.97|2855.97|2855.97|2855.97|2855.97|2855.97|0
1634648690000|2021-10-19 13:04:50|2855.99|2855.99|2855.92|2855.92|2855.99|2855.99|2855.92|2855.92|0
1634648700000|2021-10-19 13:05:00|2856.07|2856.07|2856.12|2856.12|2856.12|2856.12|2856.07|2856.07|0
1634648710000|2021-10-19 13:05:10|2856.08|2856.08|2855.79|2855.79|2856.08|2856.08|2855.79|2855.79|0
1634648720000|2021-10-19 13:05:20|2855.85|2855.85|2855.85|2855.85|2855.85|2855.85|2855.85|2855.85|0
1634648730000|2021-10-19 13:05:30|2855.8|2855.8|2856.11|2856.11|2856.11|2856.11|2855.8|2855.8|0
1634648740000|2021-10-19 13:05:40|2856.31|2856.31|2856.41|2856.41|2856.41|2856.41|2856.31|2856.31|0
1634648750000|2021-10-19 13:05:50|2856.54|2856.54|2856.46|2856.46|2856.61|2856.61|2856.46|2856.46|0
1634648770000|2021-10-19 13:06:10|2856.36|2856.36|2856.32|2856.32|2856.36|2856.36|2856.26|2856.26|0
1634648780000|2021-10-19 13:06:20|2856.42|2856.42|2856.42|2856.42|2856.42|2856.42|2856.42|2856.42|0
1634648790000|2021-10-19 13:06:30|2856.39|2856.39|2856.67|2856.67|2856.67|2856.67|2856.39|2856.39|0
1634648800000|2021-10-19 13:06:40|2856.78|2856.78|2857.03|2857.03|2857.03|2857.03|2856.78|2856.78|0
1634648810000|2021-10-19 13:06:50|2857.09|2857.09|2857.2|2857.2|2857.2|2857.2|2857.09|2857.09|0
1634648830000|2021-10-19 13:07:10|2857.18|2857.18|2857.18|2857.18|2857.18|2857.18|2857.18|2857.18|0
1634648840000|2021-10-19 13:07:20|2857.07|2857.07|2856.81|2856.81|2857.07|2857.07|2856.81|2856.81|0
1634648850000|2021-10-19 13:07:30|2856.66|2856.66|2856.66|2856.66|2856.66|2856.66|2856.66|2856.66|0
1634648860000|2021-10-19 13:07:40|2856.59|2856.59|2856.46|2856.46|2856.63|2856.63|2856.46|2856.46|0
1634648900000|2021-10-19 13:08:20|2856.36|2856.36|2856.34|2856.34|2856.46|2856.46|2856.34|2856.34|0
1634648910000|2021-10-19 13:08:30|2856.51|2856.51|2856.54|2856.54|2856.54|2856.54|2856.47|2856.47|0
1634648920000|2021-10-19 13:08:40|2856.47|2856.47|2856.41|2856.41|2856.47|2856.47|2856.41|2856.41|0
1634648940000|2021-10-19 13:09:00|2856.52|2856.52|2856.41|2856.41|2856.52|2856.52|2856.41|2856.41|0
1634648950000|2021-10-19 13:09:10|2856.48|2856.48|2856.74|2856.74|2856.74|2856.74|2856.48|2856.48|0
1634648960000|2021-10-19 13:09:20|2856.86|2856.86|2856.92|2856.92|2856.92|2856.92|2856.86|2856.86|0
1634648970000|2021-10-19 13:09:30|2856.85|2856.85|2856.94|2856.94|2857|2857|2856.85|2856.85|0
1634649000000|2021-10-19 13:10:00|2856.87|2856.87|2856.82|2856.82|2856.87|2856.87|2856.82|2856.82|0
1634649010000|2021-10-19 13:10:10|2856.76|2856.76|2856.61|2856.61|2856.76|2856.76|2856.51|2856.51|0
1634649020000|2021-10-19 13:10:20|2856.56|2856.56|2856.56|2856.56|2856.56|2856.56|2856.56|2856.56|0
1634649030000|2021-10-19 13:10:30|2856.42|2856.42|2856.42|2856.42|2856.42|2856.42|2856.42|2856.42|0
1634649040000|2021-10-19 13:10:40|2856.49|2856.49|2856.49|2856.49|2856.49|2856.49|2856.49|2856.49|0
1634649050000|2021-10-19 13:10:50|2856.39|2856.39|2856.52|2856.52|2856.52|2856.52|2856.39|2856.39|0
1634649060000|2021-10-19 13:11:00|2856.38|2856.38|2856.38|2856.38|2856.38|2856.38|2856.38|2856.38|0
1634649070000|2021-10-19 13:11:10|2856.27|2856.27|2856.34|2856.34|2856.34|2856.34|2856.27|2856.27|0
1634649080000|2021-10-19 13:11:20|2856.4|2856.4|2856.29|2856.29|2856.4|2856.4|2856.29|2856.29|0
1634649100000|2021-10-19 13:11:40|2856.34|2856.34|2856.29|2856.29|2856.34|2856.34|2856.29|2856.29|0
1634649110000|2021-10-19 13:11:50|2856.25|2856.25|2856.21|2856.21|2856.25|2856.25|2856.21|2856.21|0
1634649120000|2021-10-19 13:12:00|2856.18|2856.18|2856.18|2856.18|2856.18|2856.18|2856.18|2856.18|0
1634649130000|2021-10-19 13:12:10|2856.11|2856.11|2856.12|2856.12|2856.16|2856.16|2856.1|2856.1|0
1634649150000|2021-10-19 13:12:30|2856.2|2856.2|2856.12|2856.12|2856.2|2856.2|2856.12|2856.12|0
1634649170000|2021-10-19 13:12:50|2856.09|2856.09|2856.27|2856.27|2856.27|2856.27|2856.09|2856.09|0
1634649180000|2021-10-19 13:13:00|2856.13|2856.13|2856|2856|2856.13|2856.13|2856|2856|0
1634649190000|2021-10-19 13:13:10|2856.07|2856.07|2856.07|2856.07|2856.07|2856.07|2856.07|2856.07|0
1634649200000|2021-10-19 13:13:20|2856.17|2856.17|2856.17|2856.17|2856.17|2856.17|2856.17|2856.17|0
1634649210000|2021-10-19 13:13:30|2856.07|2856.07|2856.07|2856.07|2856.07|2856.07|2856.07|2856.07|0
1634649240000|2021-10-19 13:14:00|2856.02|2856.02|2856|2856|2856.02|2856.02|2855.95|2855.95|0
1634649250000|2021-10-19 13:14:10|2855.86|2855.86|2855.71|2855.71|2855.86|2855.86|2855.71|2855.71|0
1634649300000|2021-10-19 13:15:00|2855.86|2855.86|2855.86|2855.86|2855.86|2855.86|2855.86|2855.86|0
1634649330000|2021-10-19 13:15:30|2856|2856|2856|2856|2856|2856|2856|2856|0
1634649350000|2021-10-19 13:15:50|2856.07|2856.07|2856.07|2856.07|2856.07|2856.07|2856.07|2856.07|0
1634649360000|2021-10-19 13:16:00|2856|2856|2856|2856|2856|2856|2856|2856|0
1634649410000|2021-10-19 13:16:50|2855.96|2855.96|2855.96|2855.96|2855.96|2855.96|2855.96|2855.96|0
1634649420000|2021-10-19 13:17:00|2856.03|2856.03|2856.03|2856.03|2856.03|2856.03|2856.03|2856.03|0
1634649430000|2021-10-19 13:17:10|2855.91|2855.91|2856.36|2856.36|2856.46|2856.46|2855.86|2855.86|0
1634649440000|2021-10-19 13:17:20|2856.46|2856.46|2856.46|2856.46|2856.46|2856.46|2856.46|2856.46|0
1634649450000|2021-10-19 13:17:30|2856.52|2856.52|2856.52|2856.52|2856.52|2856.52|2856.52|2856.52|0
1634649470000|2021-10-19 13:17:50|2856.58|2856.58|2856.52|2856.52|2856.58|2856.58|2856.52|2856.52|0
1634649490000|2021-10-19 13:18:10|2856.47|2856.47|2856.52|2856.52|2856.52|2856.52|2856.47|2856.47|0
1634649500000|2021-10-19 13:18:20|2856.58|2856.58|2856.58|2856.58|2856.58|2856.58|2856.58|2856.58|0
1634649520000|2021-10-19 13:18:40|2856.46|2856.46|2856.58|2856.58|2856.58|2856.58|2856.46|2856.46|0
1634649530000|2021-10-19 13:18:50|2856.52|2856.52|2856.8|2856.8|2856.8|2856.8|2856.52|2856.52|0
1634649540000|2021-10-19 13:19:00|2856.73|2856.73|2856.82|2856.82|2856.86|2856.86|2856.73|2856.73|0
1634649550000|2021-10-19 13:19:10|2856.86|2856.86|2857.09|2857.09|2857.14|2857.14|2856.86|2856.86|0
1634649560000|2021-10-19 13:19:20|2857.24|2857.24|2857.24|2857.24|2857.24|2857.24|2857.24|2857.24|0
1634649570000|2021-10-19 13:19:30|2857.28|2857.28|2857.4|2857.4|2857.4|2857.4|2857.25|2857.25|0
1634649580000|2021-10-19 13:19:40|2857.34|2857.34|2857.28|2857.28|2857.34|2857.34|2857.28|2857.28|0
1634649590000|2021-10-19 13:19:50|2857.41|2857.41|2857.25|2857.25|2857.41|2857.41|2857.25|2857.25|0
1634649600000|2021-10-19 13:20:00|2857.3|2857.3|2857.16|2857.16|2857.3|2857.3|2857.1|2857.1|0
1634649630000|2021-10-19 13:20:30|2857.14|2857.14|2857.15|2857.15|2857.15|2857.15|2857.01|2857.01|0
1634649650000|2021-10-19 13:20:50|2857.21|2857.21|2857.5|2857.5|2857.5|2857.5|2857.21|2857.21|0
1634649670000|2021-10-19 13:21:10|2857.61|2857.61|2858.01|2858.01|2858.01|2858.01|2857.61|2857.61|0
1634649680000|2021-10-19 13:21:20|2858.07|2858.07|2858.12|2858.12|2858.12|2858.12|2858.07|2858.07|0
1634649690000|2021-10-19 13:21:30|2858.07|2858.07|2858.07|2858.07|2858.07|2858.07|2858.07|2858.07|0
1634649710000|2021-10-19 13:21:50|2858.14|2858.14|2858.14|2858.14|2858.14|2858.14|2858.14|2858.14|0
1634649730000|2021-10-19 13:22:10|2858.18|2858.18|2858.18|2858.18|2858.18|2858.18|2858.18|2858.18|0
1634649740000|2021-10-19 13:22:20|2858.29|2858.29|2858.34|2858.34|2858.34|2858.34|2858.29|2858.29|0
1634649750000|2021-10-19 13:22:30|2858.77|2858.77|2858.77|2858.77|2858.77|2858.77|2858.77|2858.77|0
1634649760000|2021-10-19 13:22:40|2858.65|2858.65|2858.65|2858.65|2858.65|2858.65|2858.65|2858.65|0
1634649770000|2021-10-19 13:22:50|2858.82|2858.82|2858.82|2858.82|2858.82|2858.82|2858.7|2858.7|0
1634649780000|2021-10-19 13:23:00|2858.93|2858.93|2858.93|2858.93|2858.93|2858.93|2858.93|2858.93|0
1634649800000|2021-10-19 13:23:20|2858.69|2858.69|2858.74|2858.74|2858.74|2858.74|2858.69|2858.69|0
1634649810000|2021-10-19 13:23:30|2858.69|2858.69|2858.69|2858.69|2858.69|2858.69|2858.69|2858.69|0
1634649830000|2021-10-19 13:23:50|2858.62|2858.62|2858.62|2858.62|2858.62|2858.62|2858.62|2858.62|0
1634649850000|2021-10-19 13:24:10|2858.55|2858.55|2858.55|2858.55|2858.55|2858.55|2858.55|2858.55|0
1634649860000|2021-10-19 13:24:20|2858.43|2858.43|2858.43|2858.43|2858.43|2858.43|2858.43|2858.43|0
1634649870000|2021-10-19 13:24:30|2858.49|2858.49|2858.49|2858.49|2858.49|2858.49|2858.49|2858.49|0
1634649890000|2021-10-19 13:24:50|2858.42|2858.42|2858.35|2858.35|2858.42|2858.42|2858.35|2858.35|0
1634649900000|2021-10-19 13:25:00|2858.41|2858.41|2858.36|2858.36|2858.41|2858.41|2858.36|2858.36|0
1634649910000|2021-10-19 13:25:10|2858.48|2858.48|2858.48|2858.48|2858.48|2858.48|2858.42|2858.42|0
1634649920000|2021-10-19 13:25:20|2858.41|2858.41|2857.9|2857.9|2858.41|2858.41|2857.9|2857.9|0
1634649930000|2021-10-19 13:25:30|2858.04|2858.04|2858.04|2858.04|2858.04|2858.04|2858.04|2858.04|0
1634649940000|2021-10-19 13:25:40|2857.9|2857.9|2858.23|2858.23|2858.23|2858.23|2857.9|2857.9|0
1634649950000|2021-10-19 13:25:50|2858.29|2858.29|2858.7|2858.7|2858.7|2858.7|2858.29|2858.29|0
1634649960000|2021-10-19 13:26:00|2858.89|2858.89|2858.89|2858.89|2858.89|2858.89|2858.89|2858.89|0
1634649980000|2021-10-19 13:26:20|2858.75|2858.75|2858.75|2858.75|2858.75|2858.75|2858.75|2858.75|0
1634649990000|2021-10-19 13:26:30|2858.71|2858.71|2858.71|2858.71|2858.71|2858.71|2858.71|2858.71|0
1634650000000|2021-10-19 13:26:40|2858.58|2858.58|2858.86|2858.86|2858.86|2858.86|2858.52|2858.52|0
1634650010000|2021-10-19 13:26:50|2858.76|2858.76|2858.53|2858.53|2858.76|2858.76|2858.53|2858.53|0
1634650020000|2021-10-19 13:27:00|2858.83|2858.83|2859|2859|2859.09|2859.09|2858.83|2858.83|0
1634650030000|2021-10-19 13:27:10|2858.94|2858.94|2858.94|2858.94|2859.09|2859.09|2858.94|2858.94|0
1634650040000|2021-10-19 13:27:20|2858.89|2858.89|2858.94|2858.94|2859|2859|2858.82|2858.82|0
1634650050000|2021-10-19 13:27:30|2858.89|2858.89|2858.98|2858.98|2858.98|2858.98|2858.69|2858.69|0
1634650060000|2021-10-19 13:27:40|2858.92|2858.92|2859.03|2859.03|2859.03|2859.03|2858.92|2858.92|0
1634650070000|2021-10-19 13:27:50|2858.98|2858.98|2858.98|2858.98|2858.98|2858.98|2858.98|2858.98|0
1634650080000|2021-10-19 13:28:00|2859.04|2859.04|2859.38|2859.38|2859.38|2859.38|2859.04|2859.04|0
1634650090000|2021-10-19 13:28:10|2859.5|2859.5|2859.32|2859.32|2859.55|2859.55|2859.3|2859.3|0
1634650100000|2021-10-19 13:28:20|2859.38|2859.38|2859.38|2859.38|2859.38|2859.38|2859.38|2859.38|0
1634650110000|2021-10-19 13:28:30|2859.52|2859.52|2859.38|2859.38|2859.52|2859.52|2859.38|2859.38|0
1634650140000|2021-10-19 13:29:00|2859.43|2859.43|2859.19|2859.19|2859.43|2859.43|2859.19|2859.19|0
1634650160000|2021-10-19 13:29:20|2859.14|2859.14|2859.08|2859.08|2859.14|2859.14|2859.08|2859.08|0
1634650170000|2021-10-19 13:29:30|2859.36|2859.36|2859.36|2859.36|2859.36|2859.36|2859.25|2859.25|0
1634650190000|2021-10-19 13:29:50|2859.31|2859.31|2859|2859|2859.31|2859.31|2859|2859|0
1634650200000|2021-10-19 13:30:00|2858.86|2858.86|2858.91|2858.91|2858.97|2858.97|2858.85|2858.85|0
1634650210000|2021-10-19 13:30:10|2858.79|2858.79|2858.73|2858.73|2858.79|2858.79|2858.73|2858.73|0
1634650220000|2021-10-19 13:30:20|2858.77|2858.77|2858.01|2858.01|2858.77|2858.77|2858.01|2858.01|0
1634650240000|2021-10-19 13:30:40|2857.94|2857.94|2857.78|2857.78|2857.94|2857.94|2857.73|2857.73|0
1634650250000|2021-10-19 13:30:50|2857.64|2857.64|2857.16|2857.16|2857.64|2857.64|2857.16|2857.16|0
1634650260000|2021-10-19 13:31:00|2857.21|2857.21|2857.16|2857.16|2857.21|2857.21|2857.16|2857.16|0
1634650270000|2021-10-19 13:31:10|2857.21|2857.21|2857.18|2857.18|2857.21|2857.21|2857.18|2857.18|0
1634650280000|2021-10-19 13:31:20|2857.04|2857.04|2857.04|2857.04|2857.04|2857.04|2857.04|2857.04|0
1634650290000|2021-10-19 13:31:30|2857.08|2857.08|2856.64|2856.64|2857.08|2857.08|2856.6|2856.6|0
1634650300000|2021-10-19 13:31:40|2856.57|2856.57|2856.38|2856.38|2856.57|2856.57|2856.38|2856.38|0
1634650320000|2021-10-19 13:32:00|2856.45|2856.45|2856.58|2856.58|2856.78|2856.78|2856.45|2856.45|0
1634650330000|2021-10-19 13:32:10|2856.69|2856.69|2857.04|2857.04|2857.04|2857.04|2856.69|2856.69|0
1634650340000|2021-10-19 13:32:20|2857|2857|2856.74|2856.74|2857|2857|2856.74|2856.74|0
1634650350000|2021-10-19 13:32:30|2856.45|2856.45|2856.5|2856.5|2856.5|2856.5|2856.45|2856.45|0
1634650360000|2021-10-19 13:32:40|2856.45|2856.45|2856.45|2856.45|2856.45|2856.45|2856.45|2856.45|0
1634650370000|2021-10-19 13:32:50|2856.33|2856.33|2856.14|2856.14|2856.4|2856.4|2856.14|2856.14|0
1634650380000|2021-10-19 13:33:00|2856.07|2856.07|2856.23|2856.23|2856.3|2856.3|2855.95|2855.95|0
1634650390000|2021-10-19 13:33:10|2855.88|2855.88|2855.51|2855.51|2855.88|2855.88|2855.51|2855.51|0
1634650400000|2021-10-19 13:33:20|2855.07|2855.07|2855.22|2855.22|2855.22|2855.22|2855.07|2855.07|0
1634650410000|2021-10-19 13:33:30|2855.07|2855.07|2855.22|2855.22|2855.22|2855.22|2855.07|2855.07|0
1634650420000|2021-10-19 13:33:40|2855.16|2855.16|2855.16|2855.16|2855.16|2855.16|2855.16|2855.16|0
1634650430000|2021-10-19 13:33:50|2855.45|2855.45|2855.6|2855.6|2855.6|2855.6|2855.45|2855.45|0
1634650440000|2021-10-19 13:34:00|2855.62|2855.62|2855.69|2855.69|2855.73|2855.73|2855.62|2855.62|0
1634650450000|2021-10-19 13:34:10|2855.73|2855.73|2855.5|2855.5|2855.73|2855.73|2855.43|2855.43|0
1634650460000|2021-10-19 13:34:20|2855.45|2855.45|2855.45|2855.45|2855.45|2855.45|2855.45|2855.45|0
1634650470000|2021-10-19 13:34:30|2855.38|2855.38|2855.35|2855.35|2855.38|2855.38|2855.24|2855.24|0
1634650480000|2021-10-19 13:34:40|2855.46|2855.46|2855.52|2855.52|2855.52|2855.52|2855.46|2855.46|0
1634650490000|2021-10-19 13:34:50|2855.41|2855.41|2855.28|2855.28|2855.41|2855.41|2855.21|2855.21|0
1634650500000|2021-10-19 13:35:00|2855.14|2855.14|2855.08|2855.08|2855.14|2855.14|2855.08|2855.08|0
1634650510000|2021-10-19 13:35:10|2854.97|2854.97|2854.91|2854.91|2854.97|2854.97|2854.79|2854.79|0
1634650520000|2021-10-19 13:35:20|2854.8|2854.8|2854.25|2854.25|2854.8|2854.8|2854.25|2854.25|0
1634650550000|2021-10-19 13:35:50|2854.11|2854.11|2854.11|2854.11|2854.11|2854.11|2854.11|2854.11|0
1634650560000|2021-10-19 13:36:00|2854.04|2854.04|2854.25|2854.25|2854.25|2854.25|2854.04|2854.04|0
1634650570000|2021-10-19 13:36:10|2854.19|2854.19|2855.07|2855.07|2855.07|2855.07|2854.19|2854.19|0
1634650580000|2021-10-19 13:36:20|2855.19|2855.19|2855.24|2855.24|2855.3|2855.3|2855.19|2855.19|0
1634650590000|2021-10-19 13:36:30|2855.45|2855.45|2855.45|2855.45|2855.45|2855.45|2855.45|2855.45|0
1634650600000|2021-10-19 13:36:40|2855.31|2855.31|2854.9|2854.9|2855.31|2855.31|2854.9|2854.9|0
1634650610000|2021-10-19 13:36:50|2855.29|2855.29|2855.77|2855.77|2855.77|2855.77|2855.29|2855.29|0
1634650620000|2021-10-19 13:37:00|2855.87|2855.87|2855.79|2855.79|2855.97|2855.97|2855.79|2855.79|0
1634650630000|2021-10-19 13:37:10|2855.94|2855.94|2855.94|2855.94|2855.94|2855.94|2855.94|2855.94|0
1634650640000|2021-10-19 13:37:20|2855.88|2855.88|2855.71|2855.71|2855.88|2855.88|2855.71|2855.71|0
1634650660000|2021-10-19 13:37:40|2855.84|2855.84|2855.9|2855.9|2856|2856|2855.84|2855.84|0
1634650670000|2021-10-19 13:37:50|2855.86|2855.86|2855.83|2855.83|2855.86|2855.86|2855.83|2855.83|0
1634650680000|2021-10-19 13:38:00|2856.03|2856.03|2856.24|2856.24|2856.24|2856.24|2856|2856|0
1634650690000|2021-10-19 13:38:10|2856.29|2856.29|2856.4|2856.4|2856.4|2856.4|2856.29|2856.29|0
1634650700000|2021-10-19 13:38:20|2856.29|2856.29|2856.08|2856.08|2856.29|2856.29|2856.08|2856.08|0
1634650710000|2021-10-19 13:38:30|2855.98|2855.98|2855.64|2855.64|2855.98|2855.98|2855.64|2855.64|0
1634650720000|2021-10-19 13:38:40|2855.59|2855.59|2855.68|2855.68|2855.68|2855.68|2855.53|2855.53|0
1634650730000|2021-10-19 13:38:50|2855.64|2855.64|2855.64|2855.64|2855.64|2855.64|2855.64|2855.64|0
1634650740000|2021-10-19 13:39:00|2855.69|2855.69|2855.66|2855.66|2855.69|2855.69|2855.36|2855.36|0
1634650750000|2021-10-19 13:39:10|2855.6|2855.6|2855.62|2855.62|2855.62|2855.62|2855.6|2855.6|0
1634650760000|2021-10-19 13:39:20|2855.56|2855.56|2854.86|2854.86|2855.56|2855.56|2854.86|2854.86|0
1634650770000|2021-10-19 13:39:30|2854.82|2854.82|2854.82|2854.82|2854.82|2854.82|2854.82|2854.82|0
1634650780000|2021-10-19 13:39:40|2855.03|2855.03|2855.36|2855.36|2855.36|2855.36|2855.03|2855.03|0
1634650790000|2021-10-19 13:39:50|2855.24|2855.24|2855.24|2855.24|2855.24|2855.24|2855.2|2855.2|0
1634650800000|2021-10-19 13:40:00|2855.35|2855.35|2855.79|2855.79|2855.79|2855.79|2855.3|2855.3|0
1634650810000|2021-10-19 13:40:10|2855.86|2855.86|2857.34|2857.34|2857.34|2857.34|2855.86|2855.86|0
1634650820000|2021-10-19 13:40:20|2857.27|2857.27|2857.16|2857.16|2857.35|2857.35|2857.15|2857.15|0
1634650830000|2021-10-19 13:40:30|2857.18|2857.18|2857.16|2857.16|2857.23|2857.23|2857.16|2857.16|0
1634650840000|2021-10-19 13:40:40|2857.22|2857.22|2857.41|2857.41|2857.41|2857.41|2857.22|2857.22|0
1634650850000|2021-10-19 13:40:50|2857.28|2857.28|2857.59|2857.59|2857.59|2857.59|2857.28|2857.28|0
1634650860000|2021-10-19 13:41:00|2857.38|2857.38|2857.38|2857.38|2857.38|2857.38|2857.38|2857.38|0
1634650870000|2021-10-19 13:41:10|2857.28|2857.28|2857.53|2857.53|2857.58|2857.58|2857.28|2857.28|0
1634650880000|2021-10-19 13:41:20|2857.66|2857.66|2858.19|2858.19|2858.19|2858.19|2857.66|2857.66|0
1634650890000|2021-10-19 13:41:30|2858.29|2858.29|2858.49|2858.49|2858.49|2858.49|2858.29|2858.29|0
1634650900000|2021-10-19 13:41:40|2858.56|2858.56|2858.66|2858.66|2858.66|2858.66|2858.56|2858.56|0
1634650910000|2021-10-19 13:41:50|2858.76|2858.76|2858.92|2858.92|2858.92|2858.92|2858.73|2858.73|0
1634650920000|2021-10-19 13:42:00|2859.03|2859.03|2858.92|2858.92|2859.03|2859.03|2858.92|2858.92|0
1634650930000|2021-10-19 13:42:10|2858.98|2858.98|2858.98|2858.98|2858.98|2858.98|2858.98|2858.98|0
1634650940000|2021-10-19 13:42:20|2858.92|2858.92|2858.81|2858.81|2858.92|2858.92|2858.75|2858.75|0
1634650950000|2021-10-19 13:42:30|2859.09|2859.09|2859.09|2859.09|2859.09|2859.09|2859.09|2859.09|0
1634650960000|2021-10-19 13:42:40|2859.23|2859.23|2859.26|2859.26|2859.34|2859.34|2859.23|2859.23|0
1634650970000|2021-10-19 13:42:50|2859.41|2859.41|2859.79|2859.79|2859.79|2859.79|2859.41|2859.41|0
1634650980000|2021-10-19 13:43:00|2859.74|2859.74|2859.62|2859.62|2859.74|2859.74|2859.62|2859.62|0
1634650990000|2021-10-19 13:43:10|2859.56|2859.56|2859.73|2859.73|2859.75|2859.75|2859.49|2859.49|0
1634651000000|2021-10-19 13:43:20|2859.63|2859.63|2859.77|2859.77|2859.77|2859.77|2859.63|2859.63|0
1634651010000|2021-10-19 13:43:30|2859.7|2859.7|2859.94|2859.94|2859.94|2859.94|2859.7|2859.7|0
1634651020000|2021-10-19 13:43:40|2859.79|2859.79|2859.32|2859.32|2859.79|2859.79|2859.32|2859.32|0
1634651030000|2021-10-19 13:43:50|2859.08|2859.08|2858.98|2858.98|2859.08|2859.08|2858.98|2858.98|0
1634651040000|2021-10-19 13:44:00|2859.03|2859.03|2858.76|2858.76|2859.03|2859.03|2858.76|2858.76|0
1634651050000|2021-10-19 13:44:10|2858.71|2858.71|2858.71|2858.71|2858.71|2858.71|2858.71|2858.71|0
1634651060000|2021-10-19 13:44:20|2858.81|2858.81|2858.85|2858.85|2858.91|2858.91|2858.81|2858.81|0
1634651080000|2021-10-19 13:44:40|2858.75|2858.75|2858.34|2858.34|2858.75|2858.75|2858.34|2858.34|0
1634651090000|2021-10-19 13:44:50|2858.33|2858.33|2858.21|2858.21|2858.33|2858.33|2858.21|2858.21|0
1634651100000|2021-10-19 13:45:00|2858.15|2858.15|2858.51|2858.51|2858.51|2858.51|2858.15|2858.15|0
1634651110000|2021-10-19 13:45:10|2858.57|2858.57|2858.63|2858.63|2858.63|2858.63|2858.57|2858.57|0
1634651130000|2021-10-19 13:45:30|2858.43|2858.43|2858.12|2858.12|2858.43|2858.43|2858.12|2858.12|0
1634651140000|2021-10-19 13:45:40|2858.05|2858.05|2857.99|2857.99|2858.05|2858.05|2857.99|2857.99|0
1634651150000|2021-10-19 13:45:50|2857.93|2857.93|2857.93|2857.93|2857.93|2857.93|2857.93|2857.93|0
1634651160000|2021-10-19 13:46:00|2857.88|2857.88|2857.93|2857.93|2857.93|2857.93|2857.76|2857.76|0
1634651170000|2021-10-19 13:46:10|2858|2858|2858.08|2858.08|2858.14|2858.14|2858|2858|0
1634651180000|2021-10-19 13:46:20|2858.01|2858.01|2858.21|2858.21|2858.21|2858.21|2858.01|2858.01|0
1634651190000|2021-10-19 13:46:30|2858.17|2858.17|2858.42|2858.42|2858.42|2858.42|2858.17|2858.17|0
1634651200000|2021-10-19 13:46:40|2858.47|2858.47|2858.46|2858.46|2858.53|2858.53|2858.43|2858.43|0
1634651220000|2021-10-19 13:47:00|2858.35|2858.35|2858.29|2858.29|2858.35|2858.35|2858.29|2858.29|0
1634651230000|2021-10-19 13:47:10|2858.14|2858.14|2858.2|2858.2|2858.25|2858.25|2858.14|2858.14|0
1634651240000|2021-10-19 13:47:20|2858.26|2858.26|2858.41|2858.41|2858.41|2858.41|2858.26|2858.26|0
1634651250000|2021-10-19 13:47:30|2858.3|2858.3|2858.39|2858.39|2858.39|2858.39|2858.3|2858.3|0
1634651260000|2021-10-19 13:47:40|2858.35|2858.35|2858.35|2858.35|2858.35|2858.35|2858.35|2858.35|0
1634651270000|2021-10-19 13:47:50|2858.28|2858.28|2858.28|2858.28|2858.28|2858.28|2858.28|2858.28|0
1634651280000|2021-10-19 13:48:00|2858.34|2858.34|2858.69|2858.69|2858.69|2858.69|2858.34|2858.34|0
1634651290000|2021-10-19 13:48:10|2858.74|2858.74|2858.78|2858.78|2858.78|2858.78|2858.74|2858.74|0
1634651300000|2021-10-19 13:48:20|2858.84|2858.84|2858.77|2858.77|2858.84|2858.84|2858.77|2858.77|0
1634651310000|2021-10-19 13:48:30|2859.02|2859.02|2859.09|2859.09|2859.09|2859.09|2858.95|2858.95|0
1634651350000|2021-10-19 13:49:10|2859.21|2859.21|2859.57|2859.57|2859.57|2859.57|2859.21|2859.21|0
1634651360000|2021-10-19 13:49:20|2859.64|2859.64|2859.64|2859.64|2859.64|2859.64|2859.64|2859.64|0
1634651370000|2021-10-19 13:49:30|2859.58|2859.58|2859.19|2859.19|2859.58|2859.58|2859.19|2859.19|0
1634651380000|2021-10-19 13:49:40|2859.15|2859.15|2859.15|2859.15|2859.15|2859.15|2859.15|2859.15|0
1634651390000|2021-10-19 13:49:50|2859.22|2859.22|2859.26|2859.26|2859.26|2859.26|2859.16|2859.16|0
1634651400000|2021-10-19 13:50:00|2859.41|2859.41|2859.52|2859.52|2859.54|2859.54|2859.23|2859.23|0
1634651410000|2021-10-19 13:50:10|2859.62|2859.62|2859.94|2859.94|2859.94|2859.94|2859.62|2859.62|0
1634651440000|2021-10-19 13:50:40|2859.79|2859.79|2859.61|2859.61|2859.79|2859.79|2859.61|2859.61|0
1634651450000|2021-10-19 13:50:50|2859.5|2859.5|2859.2|2859.2|2859.5|2859.5|2859.2|2859.2|0
1634651460000|2021-10-19 13:51:00|2858.89|2858.89|2858.66|2858.66|2858.89|2858.89|2858.66|2858.66|0
1634651470000|2021-10-19 13:51:10|2858.53|2858.53|2858.94|2858.94|2858.94|2858.94|2858.53|2858.53|0
1634651480000|2021-10-19 13:51:20|2859.06|2859.06|2859|2859|2859.12|2859.12|2859|2859|0
1634651500000|2021-10-19 13:51:40|2859.28|2859.28|2859.28|2859.28|2859.28|2859.28|2859.28|2859.28|0
1634651510000|2021-10-19 13:51:50|2859.33|2859.33|2859.47|2859.47|2859.47|2859.47|2859.33|2859.33|0
1634651520000|2021-10-19 13:52:00|2859.32|2859.32|2859.18|2859.18|2859.38|2859.38|2859.18|2859.18|0
1634651530000|2021-10-19 13:52:10|2859.25|2859.25|2859.43|2859.43|2859.43|2859.43|2859.25|2859.25|0
1634651540000|2021-10-19 13:52:20|2859.58|2859.58|2859.58|2859.58|2859.58|2859.58|2859.58|2859.58|0
1634651550000|2021-10-19 13:52:30|2859.6|2859.6|2859.73|2859.73|2859.73|2859.73|2859.6|2859.6|0
1634651560000|2021-10-19 13:52:40|2859.71|2859.71|2859.91|2859.91|2859.97|2859.97|2859.71|2859.71|0
1634651570000|2021-10-19 13:52:50|2859.96|2859.96|2859.9|2859.9|2859.96|2859.96|2859.9|2859.9|0
1634651580000|2021-10-19 13:53:00|2859.8|2859.8|2859.86|2859.86|2859.86|2859.86|2859.8|2859.8|0
1634651590000|2021-10-19 13:53:10|2859.75|2859.75|2859.39|2859.39|2859.75|2859.75|2859.39|2859.39|0
1634651620000|2021-10-19 13:53:40|2859.44|2859.44|2859.41|2859.41|2859.44|2859.44|2859.41|2859.41|0
1634651630000|2021-10-19 13:53:50|2859.46|2859.46|2859.52|2859.52|2859.52|2859.52|2859.46|2859.46|0
1634651640000|2021-10-19 13:54:00|2859.58|2859.58|2859.48|2859.48|2859.58|2859.58|2859.48|2859.48|0
1634651650000|2021-10-19 13:54:10|2859.33|2859.33|2858.97|2858.97|2859.33|2859.33|2858.87|2858.87|0
1634651660000|2021-10-19 13:54:20|2858.87|2858.87|2858.73|2858.73|2858.87|2858.87|2858.73|2858.73|0
1634651670000|2021-10-19 13:54:30|2858.67|2858.67|2858.71|2858.71|2858.71|2858.71|2858.61|2858.61|0
1634651680000|2021-10-19 13:54:40|2858.51|2858.51|2858.51|2858.51|2858.51|2858.51|2858.51|2858.51|0
1634651690000|2021-10-19 13:54:50|2858.61|2858.61|2858.61|2858.61|2858.61|2858.61|2858.61|2858.61|0
1634651700000|2021-10-19 13:55:00|2858.35|2858.35|2858.45|2858.45|2858.45|2858.45|2858.35|2858.35|0
1634651710000|2021-10-19 13:55:10|2858.75|2858.75|2858.9|2858.9|2858.9|2858.9|2858.75|2858.75|0
1634651720000|2021-10-19 13:55:20|2858.63|2858.63|2858.68|2858.68|2858.68|2858.68|2858.62|2858.62|0
1634651730000|2021-10-19 13:55:30|2858.7|2858.7|2858.53|2858.53|2858.7|2858.7|2858.53|2858.53|0
1634651760000|2021-10-19 13:56:00|2858.32|2858.32|2858.2|2858.2|2858.32|2858.32|2858.2|2858.2|0
1634651770000|2021-10-19 13:56:10|2858.08|2858.08|2857.78|2857.78|2858.08|2858.08|2857.78|2857.78|0
1634651780000|2021-10-19 13:56:20|2857.93|2857.93|2858.07|2858.07|2858.07|2858.07|2857.93|2857.93|0
1634651790000|2021-10-19 13:56:30|2858.14|2858.14|2858.08|2858.08|2858.2|2858.2|2858.08|2858.08|0
1634651810000|2021-10-19 13:56:50|2858.01|2858.01|2858.01|2858.01|2858.01|2858.01|2858.01|2858.01|0
1634651820000|2021-10-19 13:57:00|2857.95|2857.95|2857.79|2857.79|2857.95|2857.95|2857.79|2857.79|0
1634651830000|2021-10-19 13:57:10|2857.85|2857.85|2857.85|2857.85|2857.85|2857.85|2857.85|2857.85|0
1634651840000|2021-10-19 13:57:20|2857.71|2857.71|2857.38|2857.38|2857.71|2857.71|2857.38|2857.38|0
1634651850000|2021-10-19 13:57:30|2857.24|2857.24|2856.85|2856.85|2857.24|2857.24|2856.78|2856.78|0
1634651860000|2021-10-19 13:57:40|2856.9|2856.9|2856.9|2856.9|2856.9|2856.9|2856.9|2856.9|0
1634651870000|2021-10-19 13:57:50|2856.77|2856.77|2856.7|2856.7|2856.77|2856.77|2856.7|2856.7|0
1634651890000|2021-10-19 13:58:10|2856.83|2856.83|2856.83|2856.83|2856.83|2856.83|2856.83|2856.83|0
1634651900000|2021-10-19 13:58:20|2856.95|2856.95|2856.95|2856.95|2856.95|2856.95|2856.95|2856.95|0
1634651910000|2021-10-19 13:58:30|2856.74|2856.74|2856.75|2856.75|2856.87|2856.87|2856.74|2856.74|0
1634651920000|2021-10-19 13:58:40|2856.81|2856.81|2856.81|2856.81|2856.81|2856.81|2856.81|2856.81|0
1634651930000|2021-10-19 13:58:50|2856.74|2856.74|2856.67|2856.67|2856.74|2856.74|2856.62|2856.62|0
1634651940000|2021-10-19 13:59:00|2856.77|2856.77|2857|2857|2857|2857|2856.77|2856.77|0
1634651950000|2021-10-19 13:59:10|2857.14|2857.14|2857.14|2857.14|2857.14|2857.14|2857.14|2857.14|0
1634651960000|2021-10-19 13:59:20|2857.2|2857.2|2857.26|2857.26|2857.26|2857.26|2857.2|2857.2|0
1634651970000|2021-10-19 13:59:30|2857.2|2857.2|2857.2|2857.2|2857.2|2857.2|2857.2|2857.2|0
1634651990000|2021-10-19 13:59:50|2857.09|2857.09|2857.03|2857.03|2857.09|2857.09|2857.03|2857.03|0
1634652000000|2021-10-19 14:00:00|2857.11|2857.11|2857.11|2857.11|2857.11|2857.11|2856.96|2856.96|0
1634652010000|2021-10-19 14:00:10|2856.96|2856.96|2856.88|2856.88|2856.96|2856.96|2856.88|2856.88|0
1634652020000|2021-10-19 14:00:20|2856.91|2856.91|2856.97|2856.97|2857.02|2857.02|2856.91|2856.91|0
1634652030000|2021-10-19 14:00:30|2857.09|2857.09|2857.04|2857.04|2857.09|2857.09|2856.97|2856.97|0
1634652040000|2021-10-19 14:00:40|2857.11|2857.11|2857.05|2857.05|2857.11|2857.11|2856.99|2856.99|0
1634652060000|2021-10-19 14:01:00|2856.99|2856.99|2856.85|2856.85|2856.99|2856.99|2856.85|2856.85|0
1634652080000|2021-10-19 14:01:20|2857.15|2857.15|2857.15|2857.15|2857.15|2857.15|2857.15|2857.15|0
1634652100000|2021-10-19 14:01:40|2857.21|2857.21|2857.46|2857.46|2857.46|2857.46|2857.21|2857.21|0
1634652110000|2021-10-19 14:01:50|2857.31|2857.31|2857.16|2857.16|2857.31|2857.31|2857.16|2857.16|0
1634652120000|2021-10-19 14:02:00|2857.31|2857.31|2856.83|2856.83|2857.31|2857.31|2856.83|2856.83|0
1634652130000|2021-10-19 14:02:10|2856.92|2856.92|2856.92|2856.92|2856.92|2856.92|2856.92|2856.92|0
1634652140000|2021-10-19 14:02:20|2856.88|2856.88|2856.87|2856.87|2856.88|2856.88|2856.87|2856.87|0
1634652150000|2021-10-19 14:02:30|2856.79|2856.79|2856.79|2856.79|2856.79|2856.79|2856.79|2856.79|0
1634652160000|2021-10-19 14:02:40|2856.73|2856.73|2856.43|2856.43|2856.73|2856.73|2856.43|2856.43|0
1634652170000|2021-10-19 14:02:50|2856.28|2856.28|2855.63|2855.63|2856.28|2856.28|2855.63|2855.63|0
1634652180000|2021-10-19 14:03:00|2855.69|2855.69|2855.63|2855.63|2855.69|2855.69|2855.63|2855.63|0
1634652190000|2021-10-19 14:03:10|2855.57|2855.57|2855.31|2855.31|2855.57|2855.57|2855.31|2855.31|0
1634652200000|2021-10-19 14:03:20|2855.24|2855.24|2855.24|2855.24|2855.24|2855.24|2855.24|2855.24|0
1634652220000|2021-10-19 14:03:40|2855.31|2855.31|2855.25|2855.25|2855.33|2855.33|2855.25|2855.25|0
1634652230000|2021-10-19 14:03:50|2855.38|2855.38|2855.23|2855.23|2855.38|2855.38|2855.23|2855.23|0
1634652240000|2021-10-19 14:04:00|2855.29|2855.29|2855.29|2855.29|2855.29|2855.29|2855.29|2855.29|0
1634652250000|2021-10-19 14:04:10|2855.18|2855.18|2855.18|2855.18|2855.18|2855.18|2855.18|2855.18|0
1634652260000|2021-10-19 14:04:20|2855.33|2855.33|2855.46|2855.46|2855.46|2855.46|2855.33|2855.33|0
1634652270000|2021-10-19 14:04:30|2855.52|2855.52|2855.52|2855.52|2855.52|2855.52|2855.52|2855.52|0
1634652280000|2021-10-19 14:04:40|2855.46|2855.46|2855.46|2855.46|2855.46|2855.46|2855.46|2855.46|0
1634652290000|2021-10-19 14:04:50|2855.61|2855.61|2856.01|2856.01|2856.01|2856.01|2855.61|2855.61|0
1634652300000|2021-10-19 14:05:00|2856.33|2856.33|2856.27|2856.27|2856.33|2856.33|2856.27|2856.27|0
1634652310000|2021-10-19 14:05:10|2856.55|2856.55|2856.66|2856.66|2856.66|2856.66|2856.55|2856.55|0
1634652320000|2021-10-19 14:05:20|2856.73|2856.73|2857.1|2857.1|2857.1|2857.1|2856.67|2856.67|0
1634652340000|2021-10-19 14:05:40|2856.89|2856.89|2856.89|2856.89|2856.93|2856.93|2856.89|2856.89|0
1634652350000|2021-10-19 14:05:50|2856.75|2856.75|2856.63|2856.63|2856.75|2856.75|2856.63|2856.63|0
1634652370000|2021-10-19 14:06:10|2856.39|2856.39|2856.45|2856.45|2856.45|2856.45|2856.39|2856.39|0
1634652390000|2021-10-19 14:06:30|2856.33|2856.33|2856.29|2856.29|2856.33|2856.33|2856.04|2856.04|0
1634652400000|2021-10-19 14:06:40|2856.22|2856.22|2856.28|2856.28|2856.28|2856.28|2856.22|2856.22|0
1634652410000|2021-10-19 14:06:50|2856.21|2856.21|2855.97|2855.97|2856.28|2856.28|2855.97|2855.97|0
1634652420000|2021-10-19 14:07:00|2856.36|2856.36|2856.36|2856.36|2856.36|2856.36|2856.36|2856.36|0
1634652430000|2021-10-19 14:07:10|2856.3|2856.3|2856.3|2856.3|2856.3|2856.3|2856.3|2856.3|0
1634652440000|2021-10-19 14:07:20|2856.55|2856.55|2856.6|2856.6|2856.6|2856.6|2856.55|2856.55|0
1634652450000|2021-10-19 14:07:30|2856.72|2856.72|2856.67|2856.67|2856.72|2856.72|2856.67|2856.67|0
1634652460000|2021-10-19 14:07:40|2856.72|2856.72|2856.79|2856.79|2856.84|2856.84|2856.72|2856.72|0
1634652470000|2021-10-19 14:07:50|2856.49|2856.49|2856.49|2856.49|2856.49|2856.49|2856.49|2856.49|0
1634652480000|2021-10-19 14:08:00|2856.44|2856.44|2856.23|2856.23|2856.44|2856.44|2856.23|2856.23|0
1634652490000|2021-10-19 14:08:10|2856.11|2856.11|2856.06|2856.06|2856.11|2856.11|2856.06|2856.06|0
1634652500000|2021-10-19 14:08:20|2856.2|2856.2|2856|2856|2856.2|2856.2|2856|2856|0
1634652510000|2021-10-19 14:08:30|2856.21|2856.21|2856.15|2856.15|2856.21|2856.21|2856.15|2856.15|0
1634652520000|2021-10-19 14:08:40|2856.27|2856.27|2856.52|2856.52|2856.52|2856.52|2856.27|2856.27|0
1634652530000|2021-10-19 14:08:50|2856.57|2856.57|2856.46|2856.46|2856.57|2856.57|2856.46|2856.46|0
1634652540000|2021-10-19 14:09:00|2856.34|2856.34|2856.34|2856.34|2856.34|2856.34|2856.34|2856.34|0
1634652550000|2021-10-19 14:09:10|2856.28|2856.28|2856.28|2856.28|2856.33|2856.33|2856.28|2856.28|0
1634652560000|2021-10-19 14:09:20|2856.4|2856.4|2856.4|2856.4|2856.4|2856.4|2856.4|2856.4|0
1634652580000|2021-10-19 14:09:40|2856.25|2856.25|2856.25|2856.25|2856.25|2856.25|2856.25|2856.25|0
1634652590000|2021-10-19 14:09:50|2856.38|2856.38|2856.42|2856.42|2856.52|2856.52|2856.38|2856.38|0
1634652600000|2021-10-19 14:10:00|2856.38|2856.38|2856.28|2856.28|2856.38|2856.38|2856.28|2856.28|0
1634652610000|2021-10-19 14:10:10|2856.59|2856.59|2857.43|2857.43|2857.43|2857.43|2856.59|2856.59|0
1634652630000|2021-10-19 14:10:30|2857.49|2857.49|2857.48|2857.48|2857.55|2857.55|2857.43|2857.43|0
1634652640000|2021-10-19 14:10:40|2857.37|2857.37|2857.42|2857.42|2857.42|2857.42|2857.37|2857.37|0
1634652650000|2021-10-19 14:10:50|2857.49|2857.49|2857.34|2857.34|2857.49|2857.49|2857.34|2857.34|0
1634652660000|2021-10-19 14:11:00|2857.2|2857.2|2856.9|2856.9|2857.2|2857.2|2856.9|2856.9|0
1634652670000|2021-10-19 14:11:10|2856.84|2856.84|2856.84|2856.84|2856.84|2856.84|2856.84|2856.84|0
1634652680000|2021-10-19 14:11:20|2856.9|2856.9|2858.38|2858.38|2858.38|2858.38|2856.9|2856.9|0
1634652690000|2021-10-19 14:11:30|2858.44|2858.44|2858.72|2858.72|2858.72|2858.72|2858.44|2858.44|0
1634652700000|2021-10-19 14:11:40|2859.01|2859.01|2859.08|2859.08|2859.08|2859.08|2859.01|2859.01|0
1634652720000|2021-10-19 14:12:00|2859.2|2859.2|2860.04|2860.04|2860.11|2860.11|2859.2|2859.2|0
1634652740000|2021-10-19 14:12:20|2860.08|2860.08|2860.08|2860.08|2860.08|2860.08|2860.08|2860.08|0
1634652750000|2021-10-19 14:12:30|2860.18|2860.18|2860.12|2860.12|2860.18|2860.18|2860.12|2860.12|0
1634652760000|2021-10-19 14:12:40|2860.22|2860.22|2860.09|2860.09|2860.22|2860.22|2860.09|2860.09|0
1634652770000|2021-10-19 14:12:50|2859.98|2859.98|2859.64|2859.64|2859.98|2859.98|2859.64|2859.64|0
1634652780000|2021-10-19 14:13:00|2859.7|2859.7|2859.82|2859.82|2859.82|2859.82|2859.64|2859.64|0
1634652790000|2021-10-19 14:13:10|2859.72|2859.72|2860.08|2860.08|2860.08|2860.08|2859.72|2859.72|0
1634652800000|2021-10-19 14:13:20|2860.22|2860.22|2860.48|2860.48|2860.48|2860.48|2860.22|2860.22|0
1634652810000|2021-10-19 14:13:30|2860.43|2860.43|2860.38|2860.38|2860.43|2860.43|2860.38|2860.38|0
1634652820000|2021-10-19 14:13:40|2860.27|2860.27|2860.16|2860.16|2860.27|2860.27|2860.16|2860.16|0
1634652830000|2021-10-19 14:13:50|2860.29|2860.29|2860.53|2860.53|2860.53|2860.53|2860.29|2860.29|0
1634652840000|2021-10-19 14:14:00|2860.5|2860.5|2860.29|2860.29|2860.5|2860.5|2860.05|2860.05|0
1634652850000|2021-10-19 14:14:10|2860.34|2860.34|2860.24|2860.24|2860.34|2860.34|2860.11|2860.11|0
1634652860000|2021-10-19 14:14:20|2860.18|2860.18|2860.23|2860.23|2860.23|2860.23|2860.18|2860.18|0
1634652870000|2021-10-19 14:14:30|2860.41|2860.41|2860.5|2860.5|2860.5|2860.5|2860.41|2860.41|0
1634652880000|2021-10-19 14:14:40|2860.44|2860.44|2860.61|2860.61|2860.61|2860.61|2860.44|2860.44|0
1634652890000|2021-10-19 14:14:50|2860.72|2860.72|2860.54|2860.54|2860.77|2860.77|2860.54|2860.54|0
1634652900000|2021-10-19 14:15:00|2860.61|2860.61|2860.74|2860.74|2860.74|2860.74|2860.61|2860.61|0
1634652910000|2021-10-19 14:15:10|2860.78|2860.78|2860.78|2860.78|2860.78|2860.78|2860.78|2860.78|0
1634652920000|2021-10-19 14:15:20|2860.84|2860.84|2860.85|2860.85|2860.91|2860.91|2860.84|2860.84|0
1634652930000|2021-10-19 14:15:30|2860.91|2860.91|2860.76|2860.76|2860.91|2860.91|2860.76|2860.76|0
1634652940000|2021-10-19 14:15:40|2860.71|2860.71|2860.71|2860.71|2860.71|2860.71|2860.71|2860.71|0
1634652950000|2021-10-19 14:15:50|2860.57|2860.57|2860.57|2860.57|2860.57|2860.57|2860.57|2860.57|0
1634652960000|2021-10-19 14:16:00|2860.42|2860.42|2860.43|2860.43|2860.43|2860.43|2860.26|2860.26|0
1634652970000|2021-10-19 14:16:10|2860.38|2860.38|2860.38|2860.38|2860.38|2860.38|2860.38|2860.38|0
1634652980000|2021-10-19 14:16:20|2860.23|2860.23|2860.13|2860.13|2860.23|2860.23|2860.13|2860.13|0
1634653000000|2021-10-19 14:16:40|2860.18|2860.18|2860.47|2860.47|2860.53|2860.53|2860.18|2860.18|0
1634653010000|2021-10-19 14:16:50|2860.42|2860.42|2860.42|2860.42|2860.42|2860.42|2860.42|2860.42|0
1634653020000|2021-10-19 14:17:00|2860.37|2860.37|2860.37|2860.37|2860.37|2860.37|2860.37|2860.37|0
1634653030000|2021-10-19 14:17:10|2860.52|2860.52|2860.46|2860.46|2860.52|2860.52|2860.46|2860.46|0
1634653040000|2021-10-19 14:17:20|2860.17|2860.17|2860.32|2860.32|2860.32|2860.32|2860.17|2860.17|0
1634653050000|2021-10-19 14:17:30|2860.36|2860.36|2860.36|2860.36|2860.36|2860.36|2860.36|2860.36|0
1634653060000|2021-10-19 14:17:40|2860.42|2860.42|2860.32|2860.32|2860.45|2860.45|2860.32|2860.32|0
1634653070000|2021-10-19 14:17:50|2860.47|2860.47|2860.47|2860.47|2860.47|2860.47|2860.47|2860.47|0
1634653080000|2021-10-19 14:18:00|2860.43|2860.43|2860.19|2860.19|2860.43|2860.43|2860.07|2860.07|0
1634653090000|2021-10-19 14:18:10|2860.05|2860.05|2860.05|2860.05|2860.05|2860.05|2860.05|2860.05|0
1634653100000|2021-10-19 14:18:20|2859.91|2859.91|2859.9|2859.9|2860.02|2860.02|2859.9|2859.9|0
1634653110000|2021-10-19 14:18:30|2860.01|2860.01|2860.03|2860.03|2860.03|2860.03|2860.01|2860.01|0
1634653120000|2021-10-19 14:18:40|2859.94|2859.94|2859.97|2859.97|2860.09|2860.09|2859.94|2859.94|0
1634653130000|2021-10-19 14:18:50|2859.86|2859.86|2859.56|2859.56|2859.86|2859.86|2859.56|2859.56|0
1634653140000|2021-10-19 14:19:00|2859.5|2859.5|2859.64|2859.64|2859.64|2859.64|2859.5|2859.5|0
1634653150000|2021-10-19 14:19:10|2859.79|2859.79|2860.05|2860.05|2860.05|2860.05|2859.79|2859.79|0
1634653160000|2021-10-19 14:19:20|2860|2860|2860.29|2860.29|2860.29|2860.29|2860|2860|0
1634653170000|2021-10-19 14:19:30|2860.4|2860.4|2860.4|2860.4|2860.4|2860.4|2860.4|2860.4|0
1634653180000|2021-10-19 14:19:40|2860.34|2860.34|2860.23|2860.23|2860.4|2860.4|2860.23|2860.23|0
1634653200000|2021-10-19 14:20:00|2860.12|2860.12|2859.88|2859.88|2860.12|2860.12|2859.88|2859.88|0
1634653220000|2021-10-19 14:20:20|2859.85|2859.85|2859.7|2859.7|2859.85|2859.85|2859.56|2859.56|0
1634653230000|2021-10-19 14:20:30|2859.64|2859.64|2859.45|2859.45|2859.64|2859.64|2859.45|2859.45|0
1634653240000|2021-10-19 14:20:40|2859.37|2859.37|2859.4|2859.4|2859.44|2859.44|2859.37|2859.37|0
1634653250000|2021-10-19 14:20:50|2859.35|2859.35|2859.4|2859.4|2859.4|2859.4|2859.35|2859.35|0
1634653260000|2021-10-19 14:21:00|2859.2|2859.2|2859.42|2859.42|2859.42|2859.42|2859.16|2859.16|0
1634653270000|2021-10-19 14:21:10|2859.49|2859.49|2859.51|2859.51|2859.51|2859.51|2859.32|2859.32|0
1634653280000|2021-10-19 14:21:20|2859.58|2859.58|2859.58|2859.58|2859.58|2859.58|2859.58|2859.58|0
1634653290000|2021-10-19 14:21:30|2859.63|2859.63|2859.63|2859.63|2859.63|2859.63|2859.63|2859.63|0
1634653300000|2021-10-19 14:21:40|2859.48|2859.48|2859.42|2859.42|2859.48|2859.48|2859.42|2859.42|0
1634653320000|2021-10-19 14:22:00|2859.44|2859.44|2860.1|2860.1|2860.1|2860.1|2859.44|2859.44|0
1634653330000|2021-10-19 14:22:10|2860.17|2860.17|2860.13|2860.13|2860.17|2860.17|2860.13|2860.13|0
1634653350000|2021-10-19 14:22:30|2860.09|2860.09|2860.09|2860.09|2860.09|2860.09|2860.09|2860.09|0
1634653370000|2021-10-19 14:22:50|2860.02|2860.02|2860.01|2860.01|2860.02|2860.02|2859.8|2859.8|0
1634653380000|2021-10-19 14:23:00|2859.9|2859.9|2859.91|2859.91|2859.91|2859.91|2859.85|2859.85|0
1634653390000|2021-10-19 14:23:10|2859.89|2859.89|2860.19|2860.19|2860.19|2860.19|2859.89|2859.89|0
1634653400000|2021-10-19 14:23:20|2860.31|2860.31|2861.51|2861.51|2861.51|2861.51|2860.31|2860.31|0
1634653410000|2021-10-19 14:23:30|2861.66|2861.66|2861.74|2861.74|2861.74|2861.74|2861.66|2861.66|0
1634653420000|2021-10-19 14:23:40|2861.62|2861.62|2861.62|2861.62|2861.62|2861.62|2861.62|2861.62|0
1634653430000|2021-10-19 14:23:50|2861.99|2861.99|2861.99|2861.99|2861.99|2861.99|2861.99|2861.99|0
1634653440000|2021-10-19 14:24:00|2862.09|2862.09|2862.32|2862.32|2862.32|2862.32|2862.09|2862.09|0
1634653450000|2021-10-19 14:24:10|2862.37|2862.37|2862.37|2862.37|2862.37|2862.37|2862.37|2862.37|0
1634653460000|2021-10-19 14:24:20|2862.31|2862.31|2862.26|2862.26|2862.31|2862.31|2862.26|2862.26|0
1634653470000|2021-10-19 14:24:30|2862.3|2862.3|2862.83|2862.83|2862.83|2862.83|2862.3|2862.3|0
1634653480000|2021-10-19 14:24:40|2862.89|2862.89|2862.89|2862.89|2862.89|2862.89|2862.89|2862.89|0
1634653490000|2021-10-19 14:24:50|2862.83|2862.83|2862.83|2862.83|2862.83|2862.83|2862.83|2862.83|0
1634653500000|2021-10-19 14:25:00|2862.72|2862.72|2862.72|2862.72|2862.72|2862.72|2862.62|2862.62|0
1634653510000|2021-10-19 14:25:10|2862.85|2862.85|2862.85|2862.85|2862.85|2862.85|2862.85|2862.85|0
1634653520000|2021-10-19 14:25:20|2862.72|2862.72|2862.61|2862.61|2862.72|2862.72|2862.61|2862.61|0
1634653530000|2021-10-19 14:25:30|2862.49|2862.49|2862.49|2862.49|2862.56|2862.56|2862.44|2862.44|0
1634653540000|2021-10-19 14:25:40|2862.44|2862.44|2862.5|2862.5|2862.5|2862.5|2862.44|2862.44|0
1634653550000|2021-10-19 14:25:50|2862.56|2862.56|2862.44|2862.44|2862.56|2862.56|2862.33|2862.33|0
1634653560000|2021-10-19 14:26:00|2862.46|2862.46|2862.57|2862.57|2862.57|2862.57|2862.46|2862.46|0
1634653580000|2021-10-19 14:26:20|2862.51|2862.51|2862.51|2862.51|2862.51|2862.51|2862.51|2862.51|0
1634653600000|2021-10-19 14:26:40|2862.57|2862.57|2862.57|2862.57|2862.57|2862.57|2862.57|2862.57|0
1634653610000|2021-10-19 14:26:50|2862.63|2862.63|2862.83|2862.83|2862.9|2862.9|2862.63|2862.63|0
1634653620000|2021-10-19 14:27:00|2862.9|2862.9|2864.56|2864.56|2864.56|2864.56|2862.9|2862.9|0
1634653640000|2021-10-19 14:27:20|2864.84|2864.84|2865.63|2865.63|2865.63|2865.63|2864.84|2864.84|0
1634653650000|2021-10-19 14:27:30|2865.7|2865.7|2865.74|2865.74|2865.88|2865.88|2865.63|2865.63|0
1634653660000|2021-10-19 14:27:40|2865.88|2865.88|2865.88|2865.88|2865.88|2865.88|2865.88|2865.88|0
1634653670000|2021-10-19 14:27:50|2865.94|2865.94|2865.93|2865.93|2865.94|2865.94|2865.87|2865.87|0
1634653680000|2021-10-19 14:28:00|2865.75|2865.75|2865.12|2865.12|2865.75|2865.75|2865.12|2865.12|0
1634653690000|2021-10-19 14:28:10|2865.08|2865.08|2865.1|2865.1|2865.1|2865.1|2865.08|2865.08|0
1634653700000|2021-10-19 14:28:20|2865.39|2865.39|2865.25|2865.25|2865.39|2865.39|2865.25|2865.25|0
1634653710000|2021-10-19 14:28:30|2865.22|2865.22|2865.16|2865.16|2865.22|2865.22|2865.16|2865.16|0
1634653720000|2021-10-19 14:28:40|2865.01|2865.01|2864.96|2864.96|2865.01|2865.01|2864.96|2864.96|0
1634653730000|2021-10-19 14:28:50|2864.81|2864.81|2864.64|2864.64|2864.87|2864.87|2864.64|2864.64|0
1634653740000|2021-10-19 14:29:00|2864.53|2864.53|2864.43|2864.43|2864.53|2864.53|2864.43|2864.43|0
1634653750000|2021-10-19 14:29:10|2864.49|2864.49|2864.49|2864.49|2864.49|2864.49|2864.49|2864.49|0
1634653760000|2021-10-19 14:29:20|2864.63|2864.63|2864.86|2864.86|2864.86|2864.86|2864.63|2864.63|0
1634653780000|2021-10-19 14:29:40|2864.79|2864.79|2865.06|2865.06|2865.06|2865.06|2864.79|2864.79|0
1634653800000|2021-10-19 14:30:00|2865.27|2865.27|2865.1|2865.1|2865.27|2865.27|2865|2865|0
1634653810000|2021-10-19 14:30:10|2865.25|2865.25|2865.41|2865.41|2865.41|2865.41|2865.25|2865.25|0
1634653820000|2021-10-19 14:30:20|2865.53|2865.53|2865.39|2865.39|2865.53|2865.53|2865.39|2865.39|0
1634653830000|2021-10-19 14:30:30|2865.44|2865.44|2865.59|2865.59|2865.59|2865.59|2865.44|2865.44|0
1634653840000|2021-10-19 14:30:40|2865.73|2865.73|2865.61|2865.61|2865.73|2865.73|2865.61|2865.61|0
1634653850000|2021-10-19 14:30:50|2865.75|2865.75|2865.75|2865.75|2865.75|2865.75|2865.75|2865.75|0
1634653860000|2021-10-19 14:31:00|2865.9|2865.9|2866.12|2866.12|2866.18|2866.18|2865.9|2865.9|0
1634653870000|2021-10-19 14:31:10|2866.27|2866.27|2866.12|2866.12|2866.36|2866.36|2866.01|2866.01|0
1634653880000|2021-10-19 14:31:20|2866.1|2866.1|2866.1|2866.1|2866.1|2866.1|2866.1|2866.1|0
1634653890000|2021-10-19 14:31:30|2866.04|2866.04|2866.16|2866.16|2866.21|2866.21|2866.04|2866.04|0
1634653900000|2021-10-19 14:31:40|2866.12|2866.12|2866.01|2866.01|2866.12|2866.12|2866.01|2866.01|0
1634653910000|2021-10-19 14:31:50|2865.96|2865.96|2865.96|2865.96|2865.96|2865.96|2865.96|2865.96|0
1634653920000|2021-10-19 14:32:00|2865.85|2865.85|2865.64|2865.64|2865.91|2865.91|2865.64|2865.64|0
1634653940000|2021-10-19 14:32:20|2865.75|2865.75|2865.86|2865.86|2865.86|2865.86|2865.75|2865.75|0
1634653960000|2021-10-19 14:32:40|2865.82|2865.82|2865.69|2865.69|2865.82|2865.82|2865.62|2865.62|0
1634653970000|2021-10-19 14:32:50|2865.63|2865.63|2865.63|2865.63|2865.63|2865.63|2865.63|2865.63|0
1634653980000|2021-10-19 14:33:00|2865.57|2865.57|2865.57|2865.57|2865.57|2865.57|2865.57|2865.57|0
1634653990000|2021-10-19 14:33:10|2865.47|2865.47|2865.52|2865.52|2865.52|2865.52|2865.4|2865.4|0
1634654000000|2021-10-19 14:33:20|2865.4|2865.4|2865.07|2865.07|2865.4|2865.4|2865.07|2865.07|0
1634654010000|2021-10-19 14:33:30|2865.01|2865.01|2864.65|2864.65|2865.01|2865.01|2864.65|2864.65|0
1634654030000|2021-10-19 14:33:50|2864.59|2864.59|2864.59|2864.59|2864.59|2864.59|2864.59|2864.59|0
1634654040000|2021-10-19 14:34:00|2864.68|2864.68|2864.57|2864.57|2864.68|2864.68|2864.57|2864.57|0
1634654050000|2021-10-19 14:34:10|2864.45|2864.45|2864.7|2864.7|2864.7|2864.7|2864.32|2864.32|0
1634654060000|2021-10-19 14:34:20|2864.68|2864.68|2864.47|2864.47|2864.68|2864.68|2864.47|2864.47|0
1634654070000|2021-10-19 14:34:30|2864.51|2864.51|2864.55|2864.55|2864.55|2864.55|2864.51|2864.51|0
1634654080000|2021-10-19 14:34:40|2864.48|2864.48|2864.48|2864.48|2864.48|2864.48|2864.48|2864.48|0
1634654090000|2021-10-19 14:34:50|2864.63|2864.63|2864.63|2864.63|2864.63|2864.63|2864.63|2864.63|0
1634654110000|2021-10-19 14:35:10|2864.56|2864.56|2864.63|2864.63|2864.63|2864.63|2864.56|2864.56|0
1634654120000|2021-10-19 14:35:20|2864.75|2864.75|2864.9|2864.9|2864.9|2864.9|2864.75|2864.75|0
1634654130000|2021-10-19 14:35:30|2865.01|2865.01|2865.01|2865.01|2865.01|2865.01|2865.01|2865.01|0
1634654140000|2021-10-19 14:35:40|2864.89|2864.89|2864.77|2864.77|2864.89|2864.89|2864.77|2864.77|0
1634654150000|2021-10-19 14:35:50|2864.7|2864.7|2864.7|2864.7|2864.7|2864.7|2864.7|2864.7|0
1634654170000|2021-10-19 14:36:10|2864.76|2864.76|2864.54|2864.54|2864.81|2864.81|2864.54|2864.54|0
1634654190000|2021-10-19 14:36:30|2864.66|2864.66|2864.66|2864.66|2864.66|2864.66|2864.66|2864.66|0
1634654200000|2021-10-19 14:36:40|2864.37|2864.37|2864.49|2864.49|2864.49|2864.49|2864.3|2864.3|0
1634654210000|2021-10-19 14:36:50|2864.47|2864.47|2864.35|2864.35|2864.47|2864.47|2864.35|2864.35|0
1634654220000|2021-10-19 14:37:00|2864.33|2864.33|2864.04|2864.04|2864.33|2864.33|2864.04|2864.04|0
1634654230000|2021-10-19 14:37:10|2864.1|2864.1|2864.1|2864.1|2864.1|2864.1|2864.1|2864.1|0
1634654240000|2021-10-19 14:37:20|2864.2|2864.2|2864.7|2864.7|2864.7|2864.7|2864.2|2864.2|0
1634654250000|2021-10-19 14:37:30|2864.71|2864.71|2864.71|2864.71|2864.71|2864.71|2864.71|2864.71|0
1634654260000|2021-10-19 14:37:40|2864.84|2864.84|2864.73|2864.73|2864.84|2864.84|2864.73|2864.73|0
1634654270000|2021-10-19 14:37:50|2864.63|2864.63|2864.49|2864.49|2864.63|2864.63|2864.43|2864.43|0
1634654280000|2021-10-19 14:38:00|2864.45|2864.45|2864.39|2864.39|2864.45|2864.45|2864.39|2864.39|0
1634654290000|2021-10-19 14:38:10|2864.37|2864.37|2864.37|2864.37|2864.37|2864.37|2864.37|2864.37|0
1634654300000|2021-10-19 14:38:20|2864.34|2864.34|2864.34|2864.34|2864.34|2864.34|2864.34|2864.34|0
1634654310000|2021-10-19 14:38:30|2864.44|2864.44|2864.44|2864.44|2864.44|2864.44|2864.44|2864.44|0
1634654320000|2021-10-19 14:38:40|2864.4|2864.4|2864.4|2864.4|2864.4|2864.4|2864.4|2864.4|0
1634654340000|2021-10-19 14:39:00|2864.28|2864.28|2864.16|2864.16|2864.28|2864.28|2864.16|2864.16|0
1634654360000|2021-10-19 14:39:20|2864.12|2864.12|2864.12|2864.12|2864.12|2864.12|2864.12|2864.12|0
1634654390000|2021-10-19 14:39:50|2863.98|2863.98|2863.85|2863.85|2863.98|2863.98|2863.85|2863.85|0
1634654400000|2021-10-19 14:40:00|2863.74|2863.74|2863.74|2863.74|2863.74|2863.74|2863.74|2863.74|0
1634654410000|2021-10-19 14:40:10|2863.53|2863.53|2863.35|2863.35|2863.53|2863.53|2863.35|2863.35|0
1634654420000|2021-10-19 14:40:20|2863.15|2863.15|2862.78|2862.78|2863.15|2863.15|2862.78|2862.78|0
1634654430000|2021-10-19 14:40:30|2862.72|2862.72|2862.74|2862.74|2862.74|2862.74|2862.67|2862.67|0
1634654440000|2021-10-19 14:40:40|2862.59|2862.59|2862.45|2862.45|2862.59|2862.59|2862.45|2862.45|0
1634654460000|2021-10-19 14:41:00|2862.15|2862.15|2862.21|2862.21|2862.21|2862.21|2862.15|2862.15|0
1634654470000|2021-10-19 14:41:10|2862.27|2862.27|2862.34|2862.34|2862.34|2862.34|2862.27|2862.27|0
1634654490000|2021-10-19 14:41:30|2862.19|2862.19|2862.04|2862.04|2862.19|2862.19|2862.04|2862.04|0
1634654500000|2021-10-19 14:41:40|2861.98|2861.98|2861.98|2861.98|2861.98|2861.98|2861.98|2861.98|0
1634654510000|2021-10-19 14:41:50|2862.05|2862.05|2862.11|2862.11|2862.11|2862.11|2862.05|2862.05|0
1634654530000|2021-10-19 14:42:10|2862.18|2862.18|2862.23|2862.23|2862.23|2862.23|2862.18|2862.18|0
1634654540000|2021-10-19 14:42:20|2862.16|2862.16|2862.16|2862.16|2862.16|2862.16|2862.16|2862.16|0
1634654550000|2021-10-19 14:42:30|2862.31|2862.31|2862.25|2862.25|2862.31|2862.31|2862.25|2862.25|0
1634654560000|2021-10-19 14:42:40|2862.29|2862.29|2862.41|2862.41|2862.53|2862.53|2862.29|2862.29|0
1634654570000|2021-10-19 14:42:50|2862.34|2862.34|2862.34|2862.34|2862.34|2862.34|2862.34|2862.34|0
1634654580000|2021-10-19 14:43:00|2862.27|2862.27|2862.5|2862.5|2862.5|2862.5|2862.09|2862.09|0
1634654600000|2021-10-19 14:43:20|2862.39|2862.39|2862.39|2862.39|2862.39|2862.39|2862.39|2862.39|0
1634654620000|2021-10-19 14:43:40|2862.46|2862.46|2862.47|2862.47|2862.52|2862.52|2862.46|2862.46|0
1634654630000|2021-10-19 14:43:50|2862.4|2862.4|2862.28|2862.28|2862.4|2862.4|2862.28|2862.28|0
1634654640000|2021-10-19 14:44:00|2862.22|2862.22|2862.22|2862.22|2862.22|2862.22|2862.22|2862.22|0
1634654650000|2021-10-19 14:44:10|2862.11|2862.11|2861.76|2861.76|2862.11|2862.11|2861.76|2861.76|0
1634654660000|2021-10-19 14:44:20|2861.71|2861.71|2861.76|2861.76|2861.76|2861.76|2861.64|2861.64|0
1634654680000|2021-10-19 14:44:40|2861.81|2861.81|2861.76|2861.76|2861.81|2861.81|2861.76|2861.76|0
1634654690000|2021-10-19 14:44:50|2861.65|2861.65|2861.41|2861.41|2861.65|2861.65|2861.3|2861.3|0
1634654700000|2021-10-19 14:45:00|2861.32|2861.32|2861.05|2861.05|2861.34|2861.34|2861.05|2861.05|0
1634654710000|2021-10-19 14:45:10|2861.08|2861.08|2861.08|2861.08|2861.08|2861.08|2861.08|2861.08|0
1634654720000|2021-10-19 14:45:20|2861.02|2861.02|2861.08|2861.08|2861.08|2861.08|2861.02|2861.02|0
1634654730000|2021-10-19 14:45:30|2861.01|2861.01|2861.01|2861.01|2861.07|2861.07|2861.01|2861.01|0
1634654740000|2021-10-19 14:45:40|2860.97|2860.97|2860.92|2860.92|2860.97|2860.97|2860.92|2860.92|0
1634654780000|2021-10-19 14:46:20|2860.8|2860.8|2860.66|2860.66|2860.8|2860.8|2860.66|2860.66|0
1634654810000|2021-10-19 14:46:50|2860.59|2860.59|2860.45|2860.45|2860.59|2860.59|2860.45|2860.45|0
1634654840000|2021-10-19 14:47:20|2860.58|2860.58|2860.52|2860.52|2860.65|2860.65|2860.52|2860.52|0
1634654850000|2021-10-19 14:47:30|2860.67|2860.67|2860.77|2860.77|2860.77|2860.77|2860.67|2860.67|0
1634654870000|2021-10-19 14:47:50|2860.71|2860.71|2860.77|2860.77|2860.77|2860.77|2860.71|2860.71|0
1634654880000|2021-10-19 14:48:00|2860.55|2860.55|2860.74|2860.74|2860.74|2860.74|2860.55|2860.55|0
1634654890000|2021-10-19 14:48:10|2860.91|2860.91|2860.86|2860.86|2860.91|2860.91|2860.86|2860.86|0
1634654920000|2021-10-19 14:48:40|2860.92|2860.92|2860.92|2860.92|2860.92|2860.92|2860.92|2860.92|0
1634654940000|2021-10-19 14:49:00|2860.99|2860.99|2861.17|2861.17|2861.17|2861.17|2860.99|2860.99|0
1634654950000|2021-10-19 14:49:10|2861.13|2861.13|2861.13|2861.13|2861.13|2861.13|2861.13|2861.13|0
1634654960000|2021-10-19 14:49:20|2861.09|2861.09|2861.09|2861.09|2861.09|2861.09|2861.09|2861.09|0
1634654980000|2021-10-19 14:49:40|2861.04|2861.04|2860.95|2860.95|2861.04|2861.04|2860.95|2860.95|0
1634654990000|2021-10-19 14:49:50|2860.98|2860.98|2860.98|2860.98|2860.98|2860.98|2860.98|2860.98|0
1634655000000|2021-10-19 14:50:00|2861.04|2861.04|2861.04|2861.04|2861.04|2861.04|2861.04|2861.04|0
1634655010000|2021-10-19 14:50:10|2860.99|2860.99|2861|2861|2861.05|2861.05|2860.99|2860.99|0
1634655030000|2021-10-19 14:50:30|2861.05|2861.05|2861.05|2861.05|2861.05|2861.05|2861.05|2861.05|0
1634655040000|2021-10-19 14:50:40|2861.2|2861.2|2861.2|2861.2|2861.2|2861.2|2861.2|2861.2|0
1634655050000|2021-10-19 14:50:50|2861.32|2861.32|2861.32|2861.32|2861.32|2861.32|2861.32|2861.32|0
1634655060000|2021-10-19 14:51:00|2861.47|2861.47|2861.47|2861.47|2861.47|2861.47|2861.47|2861.47|0
1634655090000|2021-10-19 14:51:30|2861.53|2861.53|2861.53|2861.53|2861.53|2861.53|2861.53|2861.53|0
1634655100000|2021-10-19 14:51:40|2861.38|2861.38|2861.1|2861.1|2861.38|2861.38|2861.1|2861.1|0
1634655110000|2021-10-19 14:51:50|2861.21|2861.21|2861.04|2861.04|2861.21|2861.21|2861.04|2861.04|0
1634655120000|2021-10-19 14:52:00|2860.93|2860.93|2860.9|2860.9|2860.93|2860.93|2860.9|2860.9|0
1634655130000|2021-10-19 14:52:10|2861.1|2861.1|2861.38|2861.38|2861.38|2861.38|2861.1|2861.1|0
1634655150000|2021-10-19 14:52:30|2861.43|2861.43|2861.43|2861.43|2861.43|2861.43|2861.43|2861.43|0
1634655160000|2021-10-19 14:52:40|2861.47|2861.47|2861.77|2861.77|2861.77|2861.77|2861.47|2861.47|0
1634655170000|2021-10-19 14:52:50|2861.84|2861.84|2861.84|2861.84|2861.84|2861.84|2861.84|2861.84|0
1634655180000|2021-10-19 14:53:00|2861.73|2861.73|2861.58|2861.58|2861.73|2861.73|2861.58|2861.58|0
1634655190000|2021-10-19 14:53:10|2861.64|2861.64|2861.69|2861.69|2861.69|2861.69|2861.64|2861.64|0
1634655200000|2021-10-19 14:53:20|2861.75|2861.75|2861.8|2861.8|2861.8|2861.8|2861.75|2861.75|0
1634655210000|2021-10-19 14:53:30|2861.73|2861.73|2861.76|2861.76|2861.78|2861.78|2861.61|2861.61|0
1634655220000|2021-10-19 14:53:40|2861.86|2861.86|2861.91|2861.91|2861.91|2861.91|2861.74|2861.74|0
1634655230000|2021-10-19 14:53:50|2861.81|2861.81|2861.89|2861.89|2861.89|2861.89|2861.75|2861.75|0
1634655240000|2021-10-19 14:54:00|2861.84|2861.84|2861.5|2861.5|2861.84|2861.84|2861.5|2861.5|0
1634655250000|2021-10-19 14:54:10|2861.56|2861.56|2861.56|2861.56|2861.56|2861.56|2861.56|2861.56|0
1634655270000|2021-10-19 14:54:30|2861.61|2861.61|2861.61|2861.61|2861.61|2861.61|2861.61|2861.61|0
1634655290000|2021-10-19 14:54:50|2861.67|2861.67|2861.67|2861.67|2861.67|2861.67|2861.67|2861.67|0
1634655300000|2021-10-19 14:55:00|2861.72|2861.72|2861.72|2861.72|2861.72|2861.72|2861.72|2861.72|0
1634655310000|2021-10-19 14:55:10|2861.78|2861.78|2862.13|2862.13|2862.13|2862.13|2861.78|2861.78|0
1634655340000|2021-10-19 14:55:40|2861.98|2861.98|2862.04|2862.04|2862.04|2862.04|2861.98|2861.98|0
1634655360000|2021-10-19 14:56:00|2861.98|2861.98|2862.05|2862.05|2862.05|2862.05|2861.98|2861.98|0
1634655370000|2021-10-19 14:56:10|2862.12|2862.12|2862.55|2862.55|2862.55|2862.55|2862.12|2862.12|0
1634655380000|2021-10-19 14:56:20|2862.62|2862.62|2862.55|2862.55|2862.62|2862.62|2862.55|2862.55|0
1634655410000|2021-10-19 14:56:50|2862.41|2862.41|2862.41|2862.41|2862.41|2862.41|2862.41|2862.41|0
1634655420000|2021-10-19 14:57:00|2862.35|2862.35|2862.54|2862.54|2862.54|2862.54|2862.35|2862.35|0
1634655430000|2021-10-19 14:57:10|2862.57|2862.57|2862.57|2862.57|2862.57|2862.57|2862.57|2862.57|0
1634655440000|2021-10-19 14:57:20|2862.74|2862.74|2862.91|2862.91|2862.91|2862.91|2862.74|2862.74|0
1634655460000|2021-10-19 14:57:40|2863.06|2863.06|2863.2|2863.2|2863.2|2863.2|2863.06|2863.06|0
1634655470000|2021-10-19 14:57:50|2863.35|2863.35|2863.35|2863.35|2863.35|2863.35|2863.35|2863.35|0
1634655480000|2021-10-19 14:58:00|2863.49|2863.49|2863.55|2863.55|2863.55|2863.55|2863.49|2863.49|0
1634655500000|2021-10-19 14:58:20|2863.67|2863.67|2863.61|2863.61|2863.67|2863.67|2863.61|2863.61|0
1634655510000|2021-10-19 14:58:30|2863.55|2863.55|2863.55|2863.55|2863.55|2863.55|2863.55|2863.55|0
1634655520000|2021-10-19 14:58:40|2863.57|2863.57|2863.57|2863.57|2863.57|2863.57|2863.57|2863.57|0
1634655530000|2021-10-19 14:58:50|2863.45|2863.45|2863.53|2863.53|2863.57|2863.57|2863.45|2863.45|0
1634655540000|2021-10-19 14:59:00|2863.59|2863.59|2863.38|2863.38|2863.59|2863.59|2863.38|2863.38|0
1634655550000|2021-10-19 14:59:10|2863.58|2863.58|2863.35|2863.35|2863.64|2863.64|2863.35|2863.35|0
1634655560000|2021-10-19 14:59:20|2863.3|2863.3|2863.36|2863.36|2863.36|2863.36|2863.3|2863.3|0
1634655570000|2021-10-19 14:59:30|2863.25|2863.25|2863.36|2863.36|2863.36|2863.36|2863.25|2863.25|0
1634655580000|2021-10-19 14:59:40|2863.25|2863.25|2863.31|2863.31|2863.31|2863.31|2863.25|2863.25|0
1634655590000|2021-10-19 14:59:50|2863.46|2863.46|2863.48|2863.48|2863.48|2863.48|2863.44|2863.44|0
1634655600000|2021-10-19 15:00:00|2863.42|2863.42|2863.15|2863.15|2863.66|2863.66|2863.15|2863.15|0
1634655610000|2021-10-19 15:00:10|2863.1|2863.1|2863.36|2863.36|2863.36|2863.36|2863.1|2863.1|0
1634655640000|2021-10-19 15:00:40|2863.46|2863.46|2863.46|2863.46|2863.46|2863.46|2863.46|2863.46|0
1634655650000|2021-10-19 15:00:50|2863.4|2863.4|2863.34|2863.34|2863.4|2863.4|2863.34|2863.34|0
1634655660000|2021-10-19 15:01:00|2863.19|2863.19|2863.19|2863.19|2863.19|2863.19|2863.19|2863.19|0
1634655680000|2021-10-19 15:01:20|2863.29|2863.29|2863.29|2863.29|2863.29|2863.29|2863.29|2863.29|0
1634655700000|2021-10-19 15:01:40|2863.15|2863.15|2863.23|2863.23|2863.29|2863.29|2863.15|2863.15|0
1634655720000|2021-10-19 15:02:00|2863.28|2863.28|2863.28|2863.28|2863.28|2863.28|2863.28|2863.28|0
1634655730000|2021-10-19 15:02:10|2863.22|2863.22|2863.2|2863.2|2863.22|2863.22|2863.07|2863.07|0
1634655740000|2021-10-19 15:02:20|2863.26|2863.26|2863.32|2863.32|2863.32|2863.32|2863.26|2863.26|0
1634655760000|2021-10-19 15:02:40|2863.38|2863.38|2863.53|2863.53|2863.53|2863.53|2863.38|2863.38|0
1634655770000|2021-10-19 15:02:50|2863.57|2863.57|2863.6|2863.6|2863.66|2863.66|2863.57|2863.57|0
1634655780000|2021-10-19 15:03:00|2863.5|2863.5|2863.6|2863.6|2863.6|2863.6|2863.5|2863.5|0
1634655790000|2021-10-19 15:03:10|2863.55|2863.55|2863.61|2863.61|2863.61|2863.61|2863.55|2863.55|0
1634655800000|2021-10-19 15:03:20|2863.56|2863.56|2863.37|2863.37|2863.56|2863.56|2863.37|2863.37|0
1634655810000|2021-10-19 15:03:30|2863.48|2863.48|2863.48|2863.48|2863.48|2863.48|2863.48|2863.48|0
1634655830000|2021-10-19 15:03:50|2863.53|2863.53|2863.58|2863.58|2863.58|2863.58|2863.53|2863.53|0
1634655840000|2021-10-19 15:04:00|2863.64|2863.64|2863.64|2863.64|2863.64|2863.64|2863.64|2863.64|0
1634655850000|2021-10-19 15:04:10|2863.6|2863.6|2863.71|2863.71|2863.71|2863.71|2863.6|2863.6|0
1634655860000|2021-10-19 15:04:20|2863.57|2863.57|2863.57|2863.57|2863.57|2863.57|2863.57|2863.57|0
1634655870000|2021-10-19 15:04:30|2863.53|2863.53|2863.53|2863.53|2863.53|2863.53|2863.53|2863.53|0
1634655880000|2021-10-19 15:04:40|2863.6|2863.6|2863.6|2863.6|2863.6|2863.6|2863.6|2863.6|0
1634655890000|2021-10-19 15:04:50|2863.72|2863.72|2863.56|2863.56|2863.77|2863.77|2863.56|2863.56|0
1634655900000|2021-10-19 15:05:00|2863.67|2863.67|2863.81|2863.81|2863.81|2863.81|2863.67|2863.67|0
1634655910000|2021-10-19 15:05:10|2863.96|2863.96|2863.96|2863.96|2863.96|2863.96|2863.96|2863.96|0
1634655920000|2021-10-19 15:05:20|2864.02|2864.02|2863.99|2863.99|2864.02|2864.02|2863.99|2863.99|0
1634655930000|2021-10-19 15:05:30|2863.93|2863.93|2863.92|2863.92|2863.93|2863.93|2863.88|2863.88|0
1634655940000|2021-10-19 15:05:40|2864.07|2864.07|2864.01|2864.01|2864.07|2864.07|2864.01|2864.01|0
1634655950000|2021-10-19 15:05:50|2864.16|2864.16|2864.25|2864.25|2864.36|2864.36|2864.16|2864.16|0
1634655960000|2021-10-19 15:06:00|2864.31|2864.31|2864.31|2864.31|2864.31|2864.31|2864.31|2864.31|0
1634655970000|2021-10-19 15:06:10|2864.25|2864.25|2864.14|2864.14|2864.25|2864.25|2864.14|2864.14|0
1634655980000|2021-10-19 15:06:20|2864.29|2864.29|2864.29|2864.29|2864.29|2864.29|2864.29|2864.29|0
1634655990000|2021-10-19 15:06:30|2864.43|2864.43|2864.43|2864.43|2864.43|2864.43|2864.43|2864.43|0
1634656000000|2021-10-19 15:06:40|2864.49|2864.49|2864.49|2864.49|2864.49|2864.49|2864.49|2864.49|0
1634656010000|2021-10-19 15:06:50|2864.43|2864.43|2864.64|2864.64|2864.64|2864.64|2864.43|2864.43|0
1634656020000|2021-10-19 15:07:00|2864.53|2864.53|2864.47|2864.47|2864.53|2864.53|2864.47|2864.47|0
1634656030000|2021-10-19 15:07:10|2864.53|2864.53|2864.44|2864.44|2864.53|2864.53|2864.39|2864.39|0
1634656040000|2021-10-19 15:07:20|2864.35|2864.35|2864.21|2864.21|2864.35|2864.35|2864.21|2864.21|0
1634656050000|2021-10-19 15:07:30|2864.35|2864.35|2864.35|2864.35|2864.35|2864.35|2864.35|2864.35|0
1634656060000|2021-10-19 15:07:40|2864.25|2864.25|2864.27|2864.27|2864.27|2864.27|2864.25|2864.25|0
1634656100000|2021-10-19 15:08:20|2864.2|2864.2|2863.95|2863.95|2864.2|2864.2|2863.95|2863.95|0
1634656110000|2021-10-19 15:08:30|2864.1|2864.1|2864.1|2864.1|2864.1|2864.1|2864.1|2864.1|0
1634656120000|2021-10-19 15:08:40|2863.98|2863.98|2864.04|2864.04|2864.04|2864.04|2863.98|2863.98|0
1634656130000|2021-10-19 15:08:50|2864.16|2864.16|2864.16|2864.16|2864.16|2864.16|2864.16|2864.16|0
1634656140000|2021-10-19 15:09:00|2864.06|2864.06|2864.22|2864.22|2864.22|2864.22|2864.06|2864.06|0
1634656150000|2021-10-19 15:09:10|2864.28|2864.28|2864.28|2864.28|2864.28|2864.28|2864.28|2864.28|0
1634656170000|2021-10-19 15:09:30|2864.38|2864.38|2864.28|2864.28|2864.38|2864.38|2864.28|2864.28|0
1634656180000|2021-10-19 15:09:40|2864.35|2864.35|2864.41|2864.41|2864.41|2864.41|2864.35|2864.35|0
1634656190000|2021-10-19 15:09:50|2864.47|2864.47|2864.88|2864.88|2864.88|2864.88|2864.47|2864.47|0
1634656200000|2021-10-19 15:10:00|2865.04|2865.04|2865.11|2865.11|2865.17|2865.17|2865.04|2865.04|0
1634656210000|2021-10-19 15:10:10|2865.21|2865.21|2865.25|2865.25|2865.27|2865.27|2865.21|2865.21|0
1634656220000|2021-10-19 15:10:20|2865.1|2865.1|2864.98|2864.98|2865.1|2865.1|2864.98|2864.98|0
1634656230000|2021-10-19 15:10:30|2864.85|2864.85|2864.61|2864.61|2864.85|2864.85|2864.61|2864.61|0
1634656250000|2021-10-19 15:10:50|2864.76|2864.76|2864.72|2864.72|2864.76|2864.76|2864.72|2864.72|0
1634656260000|2021-10-19 15:11:00|2864.59|2864.59|2864.42|2864.42|2864.59|2864.59|2864.42|2864.42|0
1634656270000|2021-10-19 15:11:10|2864.27|2864.27|2864.46|2864.46|2864.58|2864.58|2864.21|2864.21|0
1634656290000|2021-10-19 15:11:30|2864.4|2864.4|2864.4|2864.4|2864.4|2864.4|2864.4|2864.4|0
1634656300000|2021-10-19 15:11:40|2864.5|2864.5|2864.84|2864.84|2864.84|2864.84|2864.5|2864.5|0
1634656310000|2021-10-19 15:11:50|2864.91|2864.91|2864.98|2864.98|2864.98|2864.98|2864.91|2864.91|0
1634656320000|2021-10-19 15:12:00|2864.83|2864.83|2864.83|2864.83|2864.83|2864.83|2864.83|2864.83|0
1634656400000|2021-10-19 15:13:20|2864.72|2864.72|2864.59|2864.59|2864.72|2864.72|2864.58|2864.58|0
1634656420000|2021-10-19 15:13:40|2864.45|2864.45|2864.45|2864.45|2864.45|2864.45|2864.45|2864.45|0
1634656430000|2021-10-19 15:13:50|2864.39|2864.39|2864.24|2864.24|2864.39|2864.39|2864.24|2864.24|0
1634656440000|2021-10-19 15:14:00|2864.18|2864.18|2864.12|2864.12|2864.35|2864.35|2864.12|2864.12|0
1634656460000|2021-10-19 15:14:20|2864.08|2864.08|2863.98|2863.98|2864.08|2864.08|2863.94|2863.94|0
1634656490000|2021-10-19 15:14:50|2863.94|2863.94|2863.95|2863.95|2863.98|2863.98|2863.94|2863.94|0
1634656500000|2021-10-19 15:15:00|2863.98|2863.98|2863.97|2863.97|2863.98|2863.98|2863.97|2863.97|0
1634656510000|2021-10-19 15:15:10|2864.11|2864.11|2864.38|2864.38|2864.45|2864.45|2864.11|2864.11|0
1634656520000|2021-10-19 15:15:20|2864.53|2864.53|2864.53|2864.53|2864.53|2864.53|2864.53|2864.53|0
1634656530000|2021-10-19 15:15:30|2864.47|2864.47|2864.35|2864.35|2864.47|2864.47|2864.35|2864.35|0
1634656550000|2021-10-19 15:15:50|2864.42|2864.42|2864.42|2864.42|2864.42|2864.42|2864.42|2864.42|0
1634656560000|2021-10-19 15:16:00|2864.36|2864.36|2864.36|2864.36|2864.36|2864.36|2864.36|2864.36|0
1634656570000|2021-10-19 15:16:10|2864.22|2864.22|2864.18|2864.18|2864.22|2864.22|2864.18|2864.18|0
1634656580000|2021-10-19 15:16:20|2864.13|2864.13|2864.13|2864.13|2864.13|2864.13|2864.13|2864.13|0
1634656590000|2021-10-19 15:16:30|2864.27|2864.27|2864.3|2864.3|2864.3|2864.3|2864.27|2864.27|0
1634656600000|2021-10-19 15:16:40|2864.41|2864.41|2864.51|2864.51|2864.51|2864.51|2864.41|2864.41|0
1634656620000|2021-10-19 15:17:00|2864.47|2864.47|2864.51|2864.51|2864.51|2864.51|2864.47|2864.47|0
1634656630000|2021-10-19 15:17:10|2864.46|2864.46|2864.31|2864.31|2864.46|2864.46|2864.31|2864.31|0
1634656640000|2021-10-19 15:17:20|2864.41|2864.41|2864.36|2864.36|2864.51|2864.51|2864.36|2864.36|0
1634656670000|2021-10-19 15:17:50|2864.22|2864.22|2864.15|2864.15|2864.22|2864.22|2864.15|2864.15|0
1634656680000|2021-10-19 15:18:00|2864.05|2864.05|2864.05|2864.05|2864.05|2864.05|2864.05|2864.05|0
1634656690000|2021-10-19 15:18:10|2863.94|2863.94|2863.84|2863.84|2863.94|2863.94|2863.84|2863.84|0
1634656700000|2021-10-19 15:18:20|2863.91|2863.91|2863.91|2863.91|2863.91|2863.91|2863.91|2863.91|0
1634656710000|2021-10-19 15:18:30|2863.87|2863.87|2864.08|2864.08|2864.08|2864.08|2863.87|2863.87|0
1634656720000|2021-10-19 15:18:40|2864.13|2864.13|2864.07|2864.07|2864.13|2864.13|2864.07|2864.07|0
1634656730000|2021-10-19 15:18:50|2864.03|2864.03|2863.87|2863.87|2864.03|2864.03|2863.87|2863.87|0
1634656740000|2021-10-19 15:19:00|2863.74|2863.74|2863.74|2863.74|2863.74|2863.74|2863.74|2863.74|0
1634656750000|2021-10-19 15:19:10|2863.68|2863.68|2863.68|2863.68|2863.68|2863.68|2863.68|2863.68|0
1634656770000|2021-10-19 15:19:30|2863.62|2863.62|2863.62|2863.62|2863.62|2863.62|2863.62|2863.62|0
1634656780000|2021-10-19 15:19:40|2863.57|2863.57|2863.57|2863.57|2863.57|2863.57|2863.57|2863.57|0
1634656800000|2021-10-19 15:20:00|2863.5|2863.5|2863.68|2863.68|2863.68|2863.68|2863.5|2863.5|0
1634656810000|2021-10-19 15:20:10|2863.78|2863.78|2863.78|2863.78|2863.78|2863.78|2863.78|2863.78|0
1634656820000|2021-10-19 15:20:20|2863.8|2863.8|2863.82|2863.82|2863.82|2863.82|2863.8|2863.8|0
1634656830000|2021-10-19 15:20:30|2863.87|2863.87|2863.87|2863.87|2863.87|2863.87|2863.87|2863.87|0
1634656840000|2021-10-19 15:20:40|2863.85|2863.85|2863.83|2863.83|2863.87|2863.87|2863.83|2863.83|0
1634656850000|2021-10-19 15:20:50|2863.87|2863.87|2863.75|2863.75|2863.87|2863.87|2863.73|2863.73|0
1634656860000|2021-10-19 15:21:00|2863.73|2863.73|2863.75|2863.75|2863.79|2863.79|2863.73|2863.73|0
1634656870000|2021-10-19 15:21:10|2863.6|2863.6|2863.6|2863.6|2863.6|2863.6|2863.6|2863.6|0
1634656890000|2021-10-19 15:21:30|2863.56|2863.56|2863.62|2863.62|2863.62|2863.62|2863.56|2863.56|0
1634656920000|2021-10-19 15:22:00|2863.49|2863.49|2863.49|2863.49|2863.49|2863.49|2863.49|2863.49|0
1634656930000|2021-10-19 15:22:10|2863.6|2863.6|2863.43|2863.43|2863.64|2863.64|2863.43|2863.43|0
1634656940000|2021-10-19 15:22:20|2863.37|2863.37|2863.25|2863.25|2863.37|2863.37|2863.12|2863.12|0
1634656960000|2021-10-19 15:22:40|2863.31|2863.31|2863.43|2863.43|2863.43|2863.43|2863.31|2863.31|0
1634656970000|2021-10-19 15:22:50|2863.48|2863.48|2863.48|2863.48|2863.48|2863.48|2863.44|2863.44|0
1634656980000|2021-10-19 15:23:00|2863.44|2863.44|2863.56|2863.56|2863.56|2863.56|2863.44|2863.44|0
1634656990000|2021-10-19 15:23:10|2863.7|2863.7|2863.82|2863.82|2863.82|2863.82|2863.7|2863.7|0
1634657000000|2021-10-19 15:23:20|2863.89|2863.89|2863.86|2863.86|2863.93|2863.93|2863.86|2863.86|0
1634657010000|2021-10-19 15:23:30|2863.93|2863.93|2864.14|2864.14|2864.14|2864.14|2863.93|2863.93|0
1634657020000|2021-10-19 15:23:40|2864|2864|2864|2864|2864|2864|2864|2864|0
1634657030000|2021-10-19 15:23:50|2863.96|2863.96|2863.96|2863.96|2863.96|2863.96|2863.96|2863.96|0
1634657040000|2021-10-19 15:24:00|2864.01|2864.01|2864.13|2864.13|2864.13|2864.13|2864.01|2864.01|0
1634657050000|2021-10-19 15:24:10|2864.24|2864.24|2864.28|2864.28|2864.28|2864.28|2864.24|2864.24|0
1634657060000|2021-10-19 15:24:20|2864.19|2864.19|2864.18|2864.18|2864.19|2864.19|2864.12|2864.12|0
1634657070000|2021-10-19 15:24:30|2864.07|2864.07|2864.01|2864.01|2864.07|2864.07|2864.01|2864.01|0
1634657080000|2021-10-19 15:24:40|2864.13|2864.13|2864.22|2864.22|2864.22|2864.22|2864.13|2864.13|0
1634657100000|2021-10-19 15:25:00|2864.34|2864.34|2864.07|2864.07|2864.34|2864.34|2864.07|2864.07|0
1634657110000|2021-10-19 15:25:10|2864.12|2864.12|2864.52|2864.52|2864.52|2864.52|2864.12|2864.12|0
1634657120000|2021-10-19 15:25:20|2864.46|2864.46|2864.45|2864.45|2864.46|2864.46|2864.4|2864.4|0
1634657130000|2021-10-19 15:25:30|2864.58|2864.58|2864.58|2864.58|2864.58|2864.58|2864.58|2864.58|0
1634657140000|2021-10-19 15:25:40|2864.63|2864.63|2864.56|2864.56|2864.67|2864.67|2864.56|2864.56|0
1634657150000|2021-10-19 15:25:50|2864.5|2864.5|2864.81|2864.81|2864.81|2864.81|2864.5|2864.5|0
1634657170000|2021-10-19 15:26:10|2864.77|2864.77|2864.77|2864.77|2864.77|2864.77|2864.77|2864.77|0
1634657180000|2021-10-19 15:26:20|2864.75|2864.75|2864.75|2864.75|2864.75|2864.75|2864.75|2864.75|0
1634657190000|2021-10-19 15:26:30|2864.9|2864.9|2865.16|2865.16|2865.19|2865.19|2864.9|2864.9|0
1634657200000|2021-10-19 15:26:40|2865.18|2865.18|2865.34|2865.34|2865.34|2865.34|2865.15|2865.15|0
1634657210000|2021-10-19 15:26:50|2865.4|2865.4|2865.54|2865.54|2865.54|2865.54|2865.4|2865.4|0
1634657220000|2021-10-19 15:27:00|2865.53|2865.53|2865.62|2865.62|2865.62|2865.62|2865.53|2865.53|0
1634657230000|2021-10-19 15:27:10|2865.58|2865.58|2865.58|2865.58|2865.58|2865.58|2865.58|2865.58|0
1634657240000|2021-10-19 15:27:20|2865.59|2865.59|2865.59|2865.59|2865.59|2865.59|2865.59|2865.59|0
1634657250000|2021-10-19 15:27:30|2865.66|2865.66|2865.59|2865.59|2865.66|2865.66|2865.54|2865.54|0
1634657260000|2021-10-19 15:27:40|2865.54|2865.54|2865.59|2865.59|2865.59|2865.59|2865.54|2865.54|0
1634657270000|2021-10-19 15:27:50|2865.55|2865.55|2865.39|2865.39|2865.55|2865.55|2865.39|2865.39|0
1634657280000|2021-10-19 15:28:00|2865.34|2865.34|2865.51|2865.51|2865.51|2865.51|2865.22|2865.22|0
1634657290000|2021-10-19 15:28:10|2865.46|2865.46|2865.61|2865.61|2865.61|2865.61|2865.46|2865.46|0
1634657300000|2021-10-19 15:28:20|2865.52|2865.52|2865.52|2865.52|2865.52|2865.52|2865.52|2865.52|0
1634657310000|2021-10-19 15:28:30|2865.58|2865.58|2865.58|2865.58|2865.58|2865.58|2865.58|2865.58|0
1634657320000|2021-10-19 15:28:40|2865.61|2865.61|2865.64|2865.64|2865.7|2865.7|2865.61|2865.61|0
1634657330000|2021-10-19 15:28:50|2865.6|2865.6|2865.83|2865.83|2865.83|2865.83|2865.6|2865.6|0
1634657340000|2021-10-19 15:29:00|2865.89|2865.89|2865.93|2865.93|2866.01|2866.01|2865.75|2865.75|0
1634657350000|2021-10-19 15:29:10|2865.99|2865.99|2866.43|2866.43|2866.43|2866.43|2865.94|2865.94|0
1634657360000|2021-10-19 15:29:20|2866.56|2866.56|2866.8|2866.8|2866.8|2866.8|2866.56|2866.56|0
1634657370000|2021-10-19 15:29:30|2866.84|2866.84|2866.32|2866.32|2866.84|2866.84|2866.32|2866.32|0
1634657380000|2021-10-19 15:29:40|2866.56|2866.56|2866.56|2866.56|2866.7|2866.7|2866.56|2866.56|0
1634657390000|2021-10-19 15:29:50|2866.66|2866.66|2867.62|2867.62|2867.62|2867.62|2866.66|2866.66|0
1634714100000|2021-10-20 07:15:00|2857.03|2857.03|2857.28|2857.28|2857.28|2857.28|2856.79|2856.79|0
1634714120000|2021-10-20 07:15:20|2857.21|2857.21|2857.36|2857.36|2857.43|2857.43|2857.09|2857.09|0
1634714130000|2021-10-20 07:15:30|2857.23|2857.23|2858.06|2858.06|2858.06|2858.06|2857.23|2857.23|0
1634714140000|2021-10-20 07:15:40|2858.44|2858.44|2858.71|2858.71|2858.91|2858.91|2858.44|2858.44|0
1634714160000|2021-10-20 07:16:00|2858.64|2858.64|2858.77|2858.77|2858.77|2858.77|2858.28|2858.28|0
1634714170000|2021-10-20 07:16:10|2858.97|2858.97|2859.16|2859.16|2859.16|2859.16|2858.97|2858.97|0
1634714180000|2021-10-20 07:16:20|2858.92|2858.92|2859.04|2859.04|2859.04|2859.04|2858.92|2858.92|0
1634714200000|2021-10-20 07:16:40|2859.16|2859.16|2859.37|2859.37|2859.37|2859.37|2859.16|2859.16|0
1634714210000|2021-10-20 07:16:50|2858.97|2858.97|2858.97|2858.97|2858.97|2858.97|2858.97|2858.97|0
1634714220000|2021-10-20 07:17:00|2859.01|2859.01|2858.89|2858.89|2859.01|2859.01|2858.89|2858.89|0
1634714230000|2021-10-20 07:17:10|2858.69|2858.69|2858.5|2858.5|2858.69|2858.69|2858.5|2858.5|0
1634714240000|2021-10-20 07:17:20|2858.37|2858.37|2858.37|2858.37|2858.59|2858.59|2858.37|2858.37|0
1634714250000|2021-10-20 07:17:30|2858.47|2858.47|2857.81|2857.81|2858.47|2858.47|2857.81|2857.81|0
1634714260000|2021-10-20 07:17:40|2857.91|2857.91|2858.06|2858.06|2858.06|2858.06|2857.91|2857.91|0
1634714270000|2021-10-20 07:17:50|2858.43|2858.43|2858.43|2858.43|2858.43|2858.43|2858.43|2858.43|0
1634714280000|2021-10-20 07:18:00|2858.53|2858.53|2859.04|2859.04|2859.15|2859.15|2858.39|2858.39|0
1634714300000|2021-10-20 07:18:20|2859.63|2859.63|2859.41|2859.41|2859.63|2859.63|2859.32|2859.32|0
1634714320000|2021-10-20 07:18:40|2859.3|2859.3|2859.4|2859.4|2859.45|2859.45|2859.3|2859.3|0
1634714330000|2021-10-20 07:18:50|2859.55|2859.55|2859.84|2859.84|2859.84|2859.84|2859.55|2859.55|0
1634714360000|2021-10-20 07:19:20|2859.91|2859.91|2859.91|2859.91|2859.91|2859.91|2859.91|2859.91|0
1634714370000|2021-10-20 07:19:30|2860.09|2860.09|2860.51|2860.51|2860.68|2860.68|2860.09|2860.09|0
1634714380000|2021-10-20 07:19:40|2860.66|2860.66|2860.53|2860.53|2860.8|2860.8|2860.53|2860.53|0
1634714390000|2021-10-20 07:19:50|2860.39|2860.39|2860.39|2860.39|2860.59|2860.59|2860.08|2860.08|0
1634714400000|2021-10-20 07:20:00|2860.53|2860.53|2860.35|2860.35|2860.53|2860.53|2860.35|2860.35|0
1634714410000|2021-10-20 07:20:10|2860.22|2860.22|2859.74|2859.74|2860.22|2860.22|2859.74|2859.74|0
1634714420000|2021-10-20 07:20:20|2859.45|2859.45|2859.45|2859.45|2859.45|2859.45|2859.45|2859.45|0
1634714430000|2021-10-20 07:20:30|2859.2|2859.2|2859.07|2859.07|2859.2|2859.2|2859.07|2859.07|0
1634714440000|2021-10-20 07:20:40|2858.95|2858.95|2858.95|2858.95|2858.95|2858.95|2858.95|2858.95|0
1634714450000|2021-10-20 07:20:50|2859.14|2859.14|2859.14|2859.14|2859.14|2859.14|2859.14|2859.14|0
1634714460000|2021-10-20 07:21:00|2858.95|2858.95|2857.44|2857.44|2859.06|2859.06|2857.44|2857.44|0
1634714470000|2021-10-20 07:21:10|2857.56|2857.56|2858.01|2858.01|2858.01|2858.01|2857.36|2857.36|0
1634714480000|2021-10-20 07:21:20|2858.14|2858.14|2858.25|2858.25|2858.25|2858.25|2858.14|2858.14|0
1634714490000|2021-10-20 07:21:30|2858.19|2858.19|2858.19|2858.19|2858.19|2858.19|2858.19|2858.19|0
1634714500000|2021-10-20 07:21:40|2858.59|2858.59|2858.59|2858.59|2858.59|2858.59|2858.59|2858.59|0
1634714520000|2021-10-20 07:22:00|2858.35|2858.35|2858.23|2858.23|2858.35|2858.35|2858.23|2858.23|0
1634714530000|2021-10-20 07:22:10|2858.03|2858.03|2858.08|2858.08|2858.08|2858.08|2857.95|2857.95|0
1634714540000|2021-10-20 07:22:20|2858.02|2858.02|2858.6|2858.6|2858.6|2858.6|2857.76|2857.76|0
1634714550000|2021-10-20 07:22:30|2858.48|2858.48|2858.48|2858.48|2858.48|2858.48|2858.48|2858.48|0
1634714560000|2021-10-20 07:22:40|2858.62|2858.62|2858.5|2858.5|2858.62|2858.62|2858.5|2858.5|0
1634714570000|2021-10-20 07:22:50|2858.57|2858.57|2858.83|2858.83|2858.83|2858.83|2858.57|2858.57|0
1634714580000|2021-10-20 07:23:00|2858.62|2858.62|2858.62|2858.62|2858.62|2858.62|2858.62|2858.62|0
1634714590000|2021-10-20 07:23:10|2858.73|2858.73|2859.33|2859.33|2859.33|2859.33|2858.73|2858.73|0
1634714600000|2021-10-20 07:23:20|2859.58|2859.58|2859.58|2859.58|2859.58|2859.58|2859.58|2859.58|0
1634714610000|2021-10-20 07:23:30|2859.71|2859.71|2860.03|2860.03|2860.03|2860.03|2859.71|2859.71|0
1634714620000|2021-10-20 07:23:40|2859.79|2859.79|2859.79|2859.79|2859.79|2859.79|2859.79|2859.79|0
1634714630000|2021-10-20 07:23:50|2859.91|2859.91|2859.91|2859.91|2859.91|2859.91|2859.91|2859.91|0
1634714640000|2021-10-20 07:24:00|2859.78|2859.78|2859.78|2859.78|2859.78|2859.78|2859.78|2859.78|0
1634714650000|2021-10-20 07:24:10|2859.93|2859.93|2859.79|2859.79|2859.93|2859.93|2859.54|2859.54|0
1634714660000|2021-10-20 07:24:20|2859.66|2859.66|2859.73|2859.73|2859.73|2859.73|2859.66|2859.66|0
1634714670000|2021-10-20 07:24:30|2859.62|2859.62|2859.62|2859.62|2859.62|2859.62|2859.62|2859.62|0
1634714680000|2021-10-20 07:24:40|2859.51|2859.51|2859.51|2859.51|2859.51|2859.51|2859.51|2859.51|0
1634714690000|2021-10-20 07:24:50|2859.39|2859.39|2859.24|2859.24|2859.39|2859.39|2859.24|2859.24|0
1634714700000|2021-10-20 07:25:00|2859.29|2859.29|2859.1|2859.1|2859.41|2859.41|2859.1|2859.1|0
1634714720000|2021-10-20 07:25:20|2859.05|2859.05|2858.95|2858.95|2859.17|2859.17|2858.95|2858.95|0
1634714730000|2021-10-20 07:25:30|2859.01|2859.01|2858.79|2858.79|2859.01|2859.01|2858.73|2858.73|0
1634714740000|2021-10-20 07:25:40|2858.94|2858.94|2858.89|2858.89|2858.99|2858.99|2858.89|2858.89|0
1634714750000|2021-10-20 07:25:50|2858.77|2858.77|2858.77|2858.77|2858.77|2858.77|2858.77|2858.77|0
1634714760000|2021-10-20 07:26:00|2858.66|2858.66|2858.77|2858.77|2859.15|2859.15|2858.35|2858.35|0
1634714770000|2021-10-20 07:26:10|2858.71|2858.71|2858.71|2858.71|2858.71|2858.71|2858.71|2858.71|0
1634714780000|2021-10-20 07:26:20|2858.91|2858.91|2859.17|2859.17|2859.17|2859.17|2858.91|2858.91|0
1634714790000|2021-10-20 07:26:30|2859.28|2859.28|2859.33|2859.33|2859.38|2859.38|2859.28|2859.28|0
1634714800000|2021-10-20 07:26:40|2859.38|2859.38|2859.37|2859.37|2859.38|2859.38|2859.16|2859.16|0
1634714810000|2021-10-20 07:26:50|2859.32|2859.32|2858.66|2858.66|2859.32|2859.32|2858.66|2858.66|0
1634714820000|2021-10-20 07:27:00|2858.36|2858.36|2857.58|2857.58|2858.37|2858.37|2857.53|2857.53|0
1634714830000|2021-10-20 07:27:10|2857.65|2857.65|2857.54|2857.54|2858.49|2858.49|2857.54|2857.54|0
1634714840000|2021-10-20 07:27:20|2857.84|2857.84|2857.77|2857.77|2857.84|2857.84|2857.45|2857.45|0
1634714850000|2021-10-20 07:27:30|2857.69|2857.69|2857.86|2857.86|2857.86|2857.86|2857.69|2857.69|0
1634714870000|2021-10-20 07:27:50|2857.12|2857.12|2857.12|2857.12|2857.12|2857.12|2857.12|2857.12|0
1634714880000|2021-10-20 07:28:00|2857.29|2857.29|2857.62|2857.62|2857.62|2857.62|2857.16|2857.16|0
1634714890000|2021-10-20 07:28:10|2857.65|2857.65|2857.68|2857.68|2857.78|2857.78|2857.65|2857.65|0
1634714900000|2021-10-20 07:28:20|2858.12|2858.12|2858.56|2858.56|2858.56|2858.56|2858.12|2858.12|0
1634714910000|2021-10-20 07:28:30|2858.44|2858.44|2858.67|2858.67|2858.67|2858.67|2858.44|2858.44|0
1634714920000|2021-10-20 07:28:40|2858.22|2858.22|2858.37|2858.37|2858.37|2858.37|2858.22|2858.22|0
1634714930000|2021-10-20 07:28:50|2858.22|2858.22|2857.51|2857.51|2858.22|2858.22|2857.51|2857.51|0
1634714940000|2021-10-20 07:29:00|2857.37|2857.37|2857.04|2857.04|2857.37|2857.37|2857.04|2857.04|0
1634714950000|2021-10-20 07:29:10|2857.34|2857.34|2857.5|2857.5|2857.5|2857.5|2857.34|2857.34|0
1634714960000|2021-10-20 07:29:20|2857.62|2857.62|2857.62|2857.62|2857.62|2857.62|2857.62|2857.62|0
1634714970000|2021-10-20 07:29:30|2857.91|2857.91|2858.04|2858.04|2858.04|2858.04|2857.91|2857.91|0
1634714980000|2021-10-20 07:29:40|2857.91|2857.91|2857.35|2857.35|2858.09|2858.09|2857.35|2857.35|0
1634714990000|2021-10-20 07:29:50|2857.21|2857.21|2857.73|2857.73|2857.73|2857.73|2857.21|2857.21|0
1634715000000|2021-10-20 07:30:00|2858.02|2858.02|2858.13|2858.13|2858.13|2858.13|2857.73|2857.73|0
1634715010000|2021-10-20 07:30:10|2858.06|2858.06|2857.93|2857.93|2858.06|2858.06|2857.93|2857.93|0
1634715020000|2021-10-20 07:30:20|2858.06|2858.06|2857.91|2857.91|2858.06|2858.06|2857.61|2857.61|0
1634715050000|2021-10-20 07:30:50|2857.47|2857.47|2857.32|2857.32|2857.47|2857.47|2857.32|2857.32|0
1634715060000|2021-10-20 07:31:00|2857.18|2857.18|2856.93|2856.93|2857.18|2857.18|2856.93|2856.93|0
1634715070000|2021-10-20 07:31:10|2856.89|2856.89|2856.89|2856.89|2856.89|2856.89|2856.89|2856.89|0
1634715080000|2021-10-20 07:31:20|2857.18|2857.18|2856.62|2856.62|2857.28|2857.28|2856.62|2856.62|0
1634715090000|2021-10-20 07:31:30|2856.57|2856.57|2856.42|2856.42|2856.57|2856.57|2856.42|2856.42|0
1634715100000|2021-10-20 07:31:40|2856.32|2856.32|2856.32|2856.32|2856.32|2856.32|2856.32|2856.32|0
1634715110000|2021-10-20 07:31:50|2855.73|2855.73|2855.99|2855.99|2855.99|2855.99|2855.73|2855.73|0
1634715120000|2021-10-20 07:32:00|2856.12|2856.12|2856.01|2856.01|2856.12|2856.12|2856.01|2856.01|0
1634715130000|2021-10-20 07:32:10|2855.78|2855.78|2855.67|2855.67|2855.78|2855.78|2855.67|2855.67|0
1634715140000|2021-10-20 07:32:20|2855.5|2855.5|2855.44|2855.44|2855.5|2855.5|2855.44|2855.44|0
1634715150000|2021-10-20 07:32:30|2855.32|2855.32|2855.04|2855.04|2855.32|2855.32|2854.89|2854.89|0
1634715160000|2021-10-20 07:32:40|2854.97|2854.97|2854.97|2854.97|2854.97|2854.97|2854.97|2854.97|0
1634715180000|2021-10-20 07:33:00|2854.75|2854.75|2854.51|2854.51|2854.75|2854.75|2854.51|2854.51|0
1634715190000|2021-10-20 07:33:10|2854.31|2854.31|2854.31|2854.31|2854.31|2854.31|2854.31|2854.31|0
1634715200000|2021-10-20 07:33:20|2854.25|2854.25|2854.31|2854.31|2854.31|2854.31|2854.25|2854.25|0
1634715210000|2021-10-20 07:33:30|2854.24|2854.24|2854.63|2854.63|2854.63|2854.63|2854.24|2854.24|0
1634715220000|2021-10-20 07:33:40|2854.68|2854.68|2854.42|2854.42|2854.98|2854.98|2854.36|2854.36|0
1634715230000|2021-10-20 07:33:50|2854.37|2854.37|2854.08|2854.08|2854.37|2854.37|2854.08|2854.08|0
1634715250000|2021-10-20 07:34:10|2854.2|2854.2|2853.99|2853.99|2854.2|2854.2|2853.99|2853.99|0
1634715260000|2021-10-20 07:34:20|2854.11|2854.11|2854.45|2854.45|2854.45|2854.45|2854.11|2854.11|0
1634715280000|2021-10-20 07:34:40|2854.26|2854.26|2854.26|2854.26|2854.26|2854.26|2854.26|2854.26|0
1634715290000|2021-10-20 07:34:50|2854.37|2854.37|2854.31|2854.31|2854.37|2854.37|2854.31|2854.31|0
1634715300000|2021-10-20 07:35:00|2854.26|2854.26|2854.26|2854.26|2854.26|2854.26|2854.26|2854.26|0
1634715310000|2021-10-20 07:35:10|2854.32|2854.32|2854.32|2854.32|2854.32|2854.32|2854.32|2854.32|0
1634715320000|2021-10-20 07:35:20|2853.91|2853.91|2853.2|2853.2|2853.91|2853.91|2853.2|2853.2|0
1634715330000|2021-10-20 07:35:30|2852.91|2852.91|2852.91|2852.91|2852.91|2852.91|2852.91|2852.91|0
1634715340000|2021-10-20 07:35:40|2852.47|2852.47|2852.34|2852.34|2852.47|2852.47|2852.34|2852.34|0
1634715350000|2021-10-20 07:35:50|2852.25|2852.25|2851.81|2851.81|2852.25|2852.25|2851.51|2851.51|0
1634715360000|2021-10-20 07:36:00|2852.1|2852.1|2852.1|2852.1|2852.1|2852.1|2852.1|2852.1|0
1634715370000|2021-10-20 07:36:10|2852.16|2852.16|2852.38|2852.38|2852.38|2852.38|2852.16|2852.16|0
1634715380000|2021-10-20 07:36:20|2852.43|2852.43|2852.25|2852.25|2852.49|2852.49|2852.25|2852.25|0
1634715390000|2021-10-20 07:36:30|2852.18|2852.18|2852.18|2852.18|2852.18|2852.18|2852.18|2852.18|0
1634715410000|2021-10-20 07:36:50|2852.12|2852.12|2851.62|2851.62|2852.18|2852.18|2851.62|2851.62|0
1634715420000|2021-10-20 07:37:00|2851.49|2851.49|2851.25|2851.25|2851.49|2851.49|2851.14|2851.14|0
1634715430000|2021-10-20 07:37:10|2851.13|2851.13|2851.13|2851.13|2851.13|2851.13|2851.13|2851.13|0
1634715440000|2021-10-20 07:37:20|2850.93|2850.93|2850.93|2850.93|2850.93|2850.93|2850.93|2850.93|0
1634715460000|2021-10-20 07:37:40|2850.88|2850.88|2850.88|2850.88|2850.88|2850.88|2850.88|2850.88|0
1634715480000|2021-10-20 07:38:00|2850.68|2850.68|2850.4|2850.4|2850.68|2850.68|2850.4|2850.4|0
1634715490000|2021-10-20 07:38:10|2850.11|2850.11|2850.03|2850.03|2850.11|2850.11|2850.03|2850.03|0
1634715500000|2021-10-20 07:38:20|2850|2850|2850|2850|2850|2850|2850|2850|0
1634715510000|2021-10-20 07:38:30|2849.83|2849.83|2850.08|2850.08|2850.08|2850.08|2849.83|2849.83|0
1634715520000|2021-10-20 07:38:40|2849.97|2849.97|2850.02|2850.02|2850.02|2850.02|2849.97|2849.97|0
1634715530000|2021-10-20 07:38:50|2849.91|2849.91|2849.58|2849.58|2849.91|2849.91|2849.58|2849.58|0
1634715540000|2021-10-20 07:39:00|2849.53|2849.53|2849.53|2849.53|2849.53|2849.53|2849.53|2849.53|0
1634715560000|2021-10-20 07:39:20|2849.45|2849.45|2849.45|2849.45|2849.45|2849.45|2849.45|2849.45|0
1634715580000|2021-10-20 07:39:40|2849.57|2849.57|2849.57|2849.57|2849.57|2849.57|2849.57|2849.57|0
1634715590000|2021-10-20 07:39:50|2849.62|2849.62|2850.32|2850.32|2850.32|2850.32|2849.62|2849.62|0
1634715600000|2021-10-20 07:40:00|2850.47|2850.47|2850.73|2850.73|2850.73|2850.73|2850.47|2850.47|0
1634715610000|2021-10-20 07:40:10|2850.24|2850.24|2850.24|2850.24|2850.24|2850.24|2850.24|2850.24|0
1634715620000|2021-10-20 07:40:20|2850.04|2850.04|2850.25|2850.25|2850.46|2850.46|2850.04|2850.04|0
1634715640000|2021-10-20 07:40:40|2850.32|2850.32|2850.01|2850.01|2850.32|2850.32|2850.01|2850.01|0
1634715650000|2021-10-20 07:40:50|2850.16|2850.16|2850.16|2850.16|2850.16|2850.16|2850.16|2850.16|0
1634715690000|2021-10-20 07:41:30|2850.26|2850.26|2850.71|2850.71|2850.71|2850.71|2850.26|2850.26|0
1634715700000|2021-10-20 07:41:40|2850.12|2850.12|2849.5|2849.5|2850.12|2850.12|2849.5|2849.5|0
1634715710000|2021-10-20 07:41:50|2849.71|2849.71|2850.05|2850.05|2850.05|2850.05|2849.5|2849.5|0
1634715720000|2021-10-20 07:42:00|2850.11|2850.11|2850.11|2850.11|2850.11|2850.11|2850.11|2850.11|0
1634715730000|2021-10-20 07:42:10|2850.01|2850.01|2850.01|2850.01|2850.01|2850.01|2850.01|2850.01|0
1634715750000|2021-10-20 07:42:30|2849.89|2849.89|2849.89|2849.89|2849.89|2849.89|2849.89|2849.89|0
1634715770000|2021-10-20 07:42:50|2849.94|2849.94|2849.94|2849.94|2849.94|2849.94|2849.94|2849.94|0
1634715800000|2021-10-20 07:43:20|2850.06|2850.06|2850.06|2850.06|2850.06|2850.06|2850.06|2850.06|0
1634715810000|2021-10-20 07:43:30|2849.8|2849.8|2849.8|2849.8|2849.8|2849.8|2849.8|2849.8|0
1634715820000|2021-10-20 07:43:40|2848.92|2848.92|2848.74|2848.74|2848.92|2848.92|2848.74|2848.74|0
1634715870000|2021-10-20 07:44:30|2848.59|2848.59|2848.59|2848.59|2848.59|2848.59|2848.59|2848.59|0
1634715880000|2021-10-20 07:44:40|2848.52|2848.52|2848.48|2848.48|2848.52|2848.52|2848.48|2848.48|0
1634715890000|2021-10-20 07:44:50|2848.81|2848.81|2848.81|2848.81|2848.81|2848.81|2848.81|2848.81|0
1634715900000|2021-10-20 07:45:00|2848.74|2848.74|2848.61|2848.61|2848.74|2848.74|2848.61|2848.61|0
1634715920000|2021-10-20 07:45:20|2848.33|2848.33|2848.33|2848.33|2848.33|2848.33|2848.33|2848.33|0
1634715930000|2021-10-20 07:45:30|2848.37|2848.37|2848.49|2848.49|2848.49|2848.49|2848.31|2848.31|0
1634715940000|2021-10-20 07:45:40|2848.54|2848.54|2848.39|2848.39|2848.54|2848.54|2848.39|2848.39|0
1634715950000|2021-10-20 07:45:50|2848.45|2848.45|2848.46|2848.46|2848.46|2848.46|2848.38|2848.38|0
1634715960000|2021-10-20 07:46:00|2848.49|2848.49|2848.76|2848.76|2848.76|2848.76|2848.49|2848.49|0
1634715970000|2021-10-20 07:46:10|2848.82|2848.82|2848.84|2848.84|2848.88|2848.88|2848.82|2848.82|0
1634715980000|2021-10-20 07:46:20|2849.15|2849.15|2849.29|2849.29|2849.42|2849.42|2849.15|2849.15|0
1634715990000|2021-10-20 07:46:30|2849.22|2849.22|2849.22|2849.22|2849.22|2849.22|2849.22|2849.22|0
1634716000000|2021-10-20 07:46:40|2849.29|2849.29|2849.38|2849.38|2849.38|2849.38|2849.29|2849.29|0
1634716010000|2021-10-20 07:46:50|2849.26|2849.26|2849.31|2849.31|2849.31|2849.31|2849.13|2849.13|0
1634716020000|2021-10-20 07:47:00|2849.18|2849.18|2849.18|2849.18|2849.18|2849.18|2849.18|2849.18|0
1634716030000|2021-10-20 07:47:10|2849.13|2849.13|2849|2849|2849.13|2849.13|2849|2849|0
1634716040000|2021-10-20 07:47:20|2848.36|2848.36|2848.07|2848.07|2848.48|2848.48|2848.07|2848.07|0
1634716050000|2021-10-20 07:47:30|2847.88|2847.88|2847.75|2847.75|2847.88|2847.88|2847.75|2847.75|0
1634716070000|2021-10-20 07:47:50|2847.64|2847.64|2847.74|2847.74|2847.74|2847.74|2847.54|2847.54|0
1634716080000|2021-10-20 07:48:00|2847.44|2847.44|2847.5|2847.5|2847.74|2847.74|2847.44|2847.44|0
1634716090000|2021-10-20 07:48:10|2847.38|2847.38|2847.38|2847.38|2847.38|2847.38|2847.38|2847.38|0
1634716100000|2021-10-20 07:48:20|2847.31|2847.31|2847.01|2847.01|2847.46|2847.46|2847.01|2847.01|0
1634716110000|2021-10-20 07:48:30|2846.94|2846.94|2846.8|2846.8|2846.94|2846.94|2846.66|2846.66|0
1634716130000|2021-10-20 07:48:50|2846.41|2846.41|2846.41|2846.41|2846.41|2846.41|2846.41|2846.41|0
1634716140000|2021-10-20 07:49:00|2846.12|2846.12|2846.18|2846.18|2846.18|2846.18|2846.12|2846.12|0
1634716150000|2021-10-20 07:49:10|2846.01|2846.01|2846.01|2846.01|2846.01|2846.01|2846.01|2846.01|0
1634716160000|2021-10-20 07:49:20|2845.6|2845.6|2845.6|2845.6|2845.6|2845.6|2845.6|2845.6|0
1634716180000|2021-10-20 07:49:40|2845.7|2845.7|2845.7|2845.7|2845.7|2845.7|2845.7|2845.7|0
1634716190000|2021-10-20 07:49:50|2845.26|2845.26|2845.14|2845.14|2845.26|2845.26|2845.14|2845.14|0
1634716200000|2021-10-20 07:50:00|2845.08|2845.08|2845.01|2845.01|2845.08|2845.08|2844.85|2844.85|0
1634716210000|2021-10-20 07:50:10|2844.96|2844.96|2844.96|2844.96|2844.96|2844.96|2844.96|2844.96|0
1634716220000|2021-10-20 07:50:20|2845.06|2845.06|2845.06|2845.06|2845.06|2845.06|2845.06|2845.06|0
1634716240000|2021-10-20 07:50:40|2844.86|2844.86|2844.86|2844.86|2844.86|2844.86|2844.86|2844.86|0
1634716250000|2021-10-20 07:50:50|2844.61|2844.61|2844.56|2844.56|2844.65|2844.65|2844.56|2844.56|0
1634716260000|2021-10-20 07:51:00|2844.3|2844.3|2844.39|2844.39|2844.43|2844.43|2844.3|2844.3|0
1634716270000|2021-10-20 07:51:10|2844.62|2844.62|2844.55|2844.55|2844.62|2844.62|2844.55|2844.55|0
1634716280000|2021-10-20 07:51:20|2844.49|2844.49|2844.38|2844.38|2844.49|2844.49|2844.38|2844.38|0
1634716290000|2021-10-20 07:51:30|2844.49|2844.49|2844.49|2844.49|2844.49|2844.49|2844.49|2844.49|0
1634716310000|2021-10-20 07:51:50|2844.38|2844.38|2843.89|2843.89|2844.38|2844.38|2843.89|2843.89|0
1634716320000|2021-10-20 07:52:00|2843|2843|2843|2843|2843|2843|2843|2843|0
1634716330000|2021-10-20 07:52:10|2842.97|2842.97|2842.86|2842.86|2842.97|2842.97|2842.86|2842.86|0
1634716340000|2021-10-20 07:52:20|2842.97|2842.97|2842.83|2842.83|2843.08|2843.08|2842.83|2842.83|0
1634716350000|2021-10-20 07:52:30|2842.71|2842.71|2842.67|2842.67|2843|2843|2842.55|2842.55|0
1634716360000|2021-10-20 07:52:40|2842.43|2842.43|2842.43|2842.43|2842.43|2842.43|2842.43|2842.43|0
1634716370000|2021-10-20 07:52:50|2842.48|2842.48|2842.24|2842.24|2842.48|2842.48|2842.24|2842.24|0
1634716380000|2021-10-20 07:53:00|2842.36|2842.36|2842.69|2842.69|2842.69|2842.69|2842.36|2842.36|0
1634716390000|2021-10-20 07:53:10|2842.75|2842.75|2843.08|2843.08|2843.08|2843.08|2842.75|2842.75|0
1634716400000|2021-10-20 07:53:20|2843.02|2843.02|2843.22|2843.22|2843.38|2843.38|2843.02|2843.02|0
1634716410000|2021-10-20 07:53:30|2843.34|2843.34|2843.34|2843.34|2843.34|2843.34|2843.22|2843.22|0
1634716420000|2021-10-20 07:53:40|2843.22|2843.22|2843.07|2843.07|2843.34|2843.34|2843.07|2843.07|0
1634716440000|2021-10-20 07:54:00|2843.14|2843.14|2843.35|2843.35|2843.35|2843.35|2843.03|2843.03|0
1634716450000|2021-10-20 07:54:10|2843.47|2843.47|2844.33|2844.33|2844.39|2844.39|2843.47|2843.47|0
1634716460000|2021-10-20 07:54:20|2844.39|2844.39|2844.32|2844.32|2844.56|2844.56|2844.32|2844.32|0
1634716470000|2021-10-20 07:54:30|2844.2|2844.2|2844.2|2844.2|2844.2|2844.2|2844.2|2844.2|0
1634716480000|2021-10-20 07:54:40|2844.05|2844.05|2844.2|2844.2|2844.2|2844.2|2844.05|2844.05|0
1634716490000|2021-10-20 07:54:50|2844.13|2844.13|2844.13|2844.13|2844.13|2844.13|2844.13|2844.13|0
1634716500000|2021-10-20 07:55:00|2844.19|2844.19|2844.14|2844.14|2844.19|2844.19|2844|2844|0
1634716510000|2021-10-20 07:55:10|2844.03|2844.03|2843.52|2843.52|2844.39|2844.39|2843.52|2843.52|0
1634716520000|2021-10-20 07:55:20|2843.37|2843.37|2843.81|2843.81|2843.81|2843.81|2843.37|2843.37|0
1634716540000|2021-10-20 07:55:40|2843.94|2843.94|2843.89|2843.89|2843.94|2843.94|2843.82|2843.82|0
1634716550000|2021-10-20 07:55:50|2843.72|2843.72|2843.78|2843.78|2843.78|2843.78|2843.72|2843.72|0
1634716560000|2021-10-20 07:56:00|2843.71|2843.71|2843.6|2843.6|2843.71|2843.71|2843.6|2843.6|0
1634716570000|2021-10-20 07:56:10|2843.5|2843.5|2843.5|2843.5|2843.5|2843.5|2843.5|2843.5|0
1634716580000|2021-10-20 07:56:20|2843.35|2843.35|2843.43|2843.43|2843.59|2843.59|2843.35|2843.35|0
1634716590000|2021-10-20 07:56:30|2843.55|2843.55|2843.43|2843.43|2843.55|2843.55|2843.43|2843.43|0
1634716600000|2021-10-20 07:56:40|2843.55|2843.55|2843.59|2843.59|2843.72|2843.72|2843.55|2843.55|0
1634716610000|2021-10-20 07:56:50|2843.65|2843.65|2843.45|2843.45|2843.65|2843.65|2843.45|2843.45|0
1634716650000|2021-10-20 07:57:30|2843.32|2843.32|2843.12|2843.12|2843.36|2843.36|2843.12|2843.12|0
1634716670000|2021-10-20 07:57:50|2843.04|2843.04|2843.04|2843.04|2843.04|2843.04|2843.04|2843.04|0
1634716680000|2021-10-20 07:58:00|2842.99|2842.99|2842.99|2842.99|2842.99|2842.99|2842.99|2842.99|0
1634716720000|2021-10-20 07:58:40|2843.06|2843.06|2843.02|2843.02|2843.06|2843.06|2843.02|2843.02|0
1634716730000|2021-10-20 07:58:50|2842.9|2842.9|2842.83|2842.83|2842.9|2842.9|2842.83|2842.83|0
1634716740000|2021-10-20 07:59:00|2842.87|2842.87|2842.5|2842.5|2842.87|2842.87|2842.5|2842.5|0
1634716760000|2021-10-20 07:59:20|2842.57|2842.57|2842.57|2842.57|2842.57|2842.57|2842.57|2842.57|0
1634716770000|2021-10-20 07:59:30|2843.16|2843.16|2843.45|2843.45|2843.45|2843.45|2843.16|2843.16|0
1634716790000|2021-10-20 07:59:50|2843.69|2843.69|2843.41|2843.41|2843.69|2843.69|2843.41|2843.41|0
1634716800000|2021-10-20 08:00:00|2843.3|2843.3|2842.81|2842.81|2843.3|2843.3|2842.81|2842.81|0
1634716810000|2021-10-20 08:00:10|2842.92|2842.92|2843.48|2843.48|2843.48|2843.48|2842.92|2842.92|0
1634716820000|2021-10-20 08:00:20|2843.52|2843.52|2843.81|2843.81|2843.81|2843.81|2843.52|2843.52|0
1634716830000|2021-10-20 08:00:30|2844.02|2844.02|2843.94|2843.94|2844.02|2844.02|2843.83|2843.83|0
1634716850000|2021-10-20 08:00:50|2843.83|2843.83|2844.08|2844.08|2844.08|2844.08|2843.83|2843.83|0
1634716860000|2021-10-20 08:01:00|2844.11|2844.11|2844.42|2844.42|2844.42|2844.42|2844.11|2844.11|0
1634716870000|2021-10-20 08:01:10|2844.55|2844.55|2845.09|2845.09|2845.09|2845.09|2844.55|2844.55|0
1634716880000|2021-10-20 08:01:20|2844.98|2844.98|2845.02|2845.02|2845.02|2845.02|2844.98|2844.98|0
1634716900000|2021-10-20 08:01:40|2844.9|2844.9|2844.69|2844.69|2844.9|2844.9|2844.69|2844.69|0
1634716910000|2021-10-20 08:01:50|2844.73|2844.73|2844.69|2844.69|2844.73|2844.73|2844.69|2844.69|0
1634716920000|2021-10-20 08:02:00|2844.52|2844.52|2844.77|2844.77|2844.77|2844.77|2844.41|2844.41|0
1634716930000|2021-10-20 08:02:10|2844.7|2844.7|2844.46|2844.46|2844.7|2844.7|2844.46|2844.46|0
1634716940000|2021-10-20 08:02:20|2844.66|2844.66|2844.66|2844.66|2844.66|2844.66|2844.66|2844.66|0
1634716950000|2021-10-20 08:02:30|2844.73|2844.73|2845.17|2845.17|2845.17|2845.17|2844.73|2844.73|0
1634716960000|2021-10-20 08:02:40|2845.1|2845.1|2845.1|2845.1|2845.1|2845.1|2845.1|2845.1|0
1634716970000|2021-10-20 08:02:50|2845.04|2845.04|2845.07|2845.07|2845.07|2845.07|2845.04|2845.04|0
1634716980000|2021-10-20 08:03:00|2845.13|2845.13|2845.18|2845.18|2845.18|2845.18|2845.13|2845.13|0
1634717000000|2021-10-20 08:03:20|2845.3|2845.3|2845.3|2845.3|2845.3|2845.3|2845.3|2845.3|0
1634717010000|2021-10-20 08:03:30|2845.27|2845.27|2845.2|2845.2|2845.37|2845.37|2845.2|2845.2|0
1634717030000|2021-10-20 08:03:50|2844.91|2844.91|2845.11|2845.11|2845.11|2845.11|2844.91|2844.91|0
1634717040000|2021-10-20 08:04:00|2845.01|2845.01|2845.13|2845.13|2845.13|2845.13|2845.01|2845.01|0
1634717060000|2021-10-20 08:04:20|2845|2845|2845|2845|2845|2845|2845|2845|0
1634717070000|2021-10-20 08:04:30|2844.92|2844.92|2845.21|2845.21|2845.21|2845.21|2844.92|2844.92|0
1634717080000|2021-10-20 08:04:40|2845.92|2845.92|2845.92|2845.92|2845.92|2845.92|2845.92|2845.92|0
1634717090000|2021-10-20 08:04:50|2845.81|2845.81|2845.81|2845.81|2845.81|2845.81|2845.81|2845.81|0
1634717100000|2021-10-20 08:05:00|2846.08|2846.08|2846.08|2846.08|2846.08|2846.08|2846.08|2846.08|0
1634717110000|2021-10-20 08:05:10|2846.33|2846.33|2846.33|2846.33|2846.33|2846.33|2846.33|2846.33|0
1634717120000|2021-10-20 08:05:20|2846.27|2846.27|2846.08|2846.08|2846.27|2846.27|2845.98|2845.98|0
1634717130000|2021-10-20 08:05:30|2846.15|2846.15|2846.16|2846.16|2846.26|2846.26|2845.84|2845.84|0
1634717140000|2021-10-20 08:05:40|2846.31|2846.31|2846.65|2846.65|2846.97|2846.97|2846.31|2846.31|0
1634717150000|2021-10-20 08:05:50|2846.81|2846.81|2846.16|2846.16|2846.81|2846.81|2846.16|2846.16|0
1634717170000|2021-10-20 08:06:10|2846.37|2846.37|2846.37|2846.37|2846.37|2846.37|2846.37|2846.37|0
1634717180000|2021-10-20 08:06:20|2846.4|2846.4|2846.56|2846.56|2846.56|2846.56|2846.33|2846.33|0
1634717190000|2021-10-20 08:06:30|2846.63|2846.63|2846.8|2846.8|2846.8|2846.8|2846.63|2846.63|0
1634717200000|2021-10-20 08:06:40|2846.9|2846.9|2846.9|2846.9|2846.9|2846.9|2846.9|2846.9|0
1634717210000|2021-10-20 08:06:50|2847.01|2847.01|2847.53|2847.53|2847.53|2847.53|2847.01|2847.01|0
1634717220000|2021-10-20 08:07:00|2847.63|2847.63|2847.5|2847.5|2847.63|2847.63|2847.4|2847.4|0
1634717240000|2021-10-20 08:07:20|2847.43|2847.43|2847.43|2847.43|2847.43|2847.43|2847.43|2847.43|0
1634717250000|2021-10-20 08:07:30|2847.74|2847.74|2847.81|2847.81|2847.84|2847.84|2847.74|2847.74|0
1634717260000|2021-10-20 08:07:40|2847.86|2847.86|2847.72|2847.72|2847.86|2847.86|2847.65|2847.65|0
1634717270000|2021-10-20 08:07:50|2847.69|2847.69|2847.86|2847.86|2847.86|2847.86|2847.69|2847.69|0
1634717280000|2021-10-20 08:08:00|2847.98|2847.98|2848.21|2848.21|2848.22|2848.22|2847.98|2847.98|0
1634717290000|2021-10-20 08:08:10|2848.27|2848.27|2848.38|2848.38|2848.45|2848.45|2848.27|2848.27|0
1634717300000|2021-10-20 08:08:20|2848.33|2848.33|2848.33|2848.33|2848.33|2848.33|2848.33|2848.33|0
1634717310000|2021-10-20 08:08:30|2848.47|2848.47|2848.47|2848.47|2848.47|2848.47|2848.47|2848.47|0
1634717320000|2021-10-20 08:08:40|2848.44|2848.44|2848.44|2848.44|2848.44|2848.44|2848.44|2848.44|0
1634717330000|2021-10-20 08:08:50|2848.36|2848.36|2848.36|2848.36|2848.36|2848.36|2848.36|2848.36|0
1634717360000|2021-10-20 08:09:20|2848.41|2848.41|2848.65|2848.65|2848.76|2848.76|2848.41|2848.41|0
1634717370000|2021-10-20 08:09:30|2848.45|2848.45|2847.86|2847.86|2848.45|2848.45|2847.86|2847.86|0
1634717380000|2021-10-20 08:09:40|2847.81|2847.81|2848.1|2848.1|2848.1|2848.1|2847.81|2847.81|0
1634717390000|2021-10-20 08:09:50|2848.09|2848.09|2848.09|2848.09|2848.09|2848.09|2848.09|2848.09|0
1634717400000|2021-10-20 08:10:00|2848.19|2848.19|2848.09|2848.09|2848.19|2848.19|2848.09|2848.09|0
1634717410000|2021-10-20 08:10:10|2848.04|2848.04|2847.97|2847.97|2848.04|2848.04|2847.93|2847.93|0
1634717420000|2021-10-20 08:10:20|2847.76|2847.76|2847.76|2847.76|2847.76|2847.76|2847.76|2847.76|0
1634717440000|2021-10-20 08:10:40|2847.99|2847.99|2847.74|2847.74|2847.99|2847.99|2847.67|2847.67|0
1634717450000|2021-10-20 08:10:50|2847.9|2847.9|2847.79|2847.79|2847.9|2847.9|2847.79|2847.79|0
1634717460000|2021-10-20 08:11:00|2847.67|2847.67|2847.7|2847.7|2847.73|2847.73|2847.6|2847.6|0
1634717470000|2021-10-20 08:11:10|2847.65|2847.65|2846.89|2846.89|2847.65|2847.65|2846.89|2846.89|0
1634717490000|2021-10-20 08:11:30|2846.45|2846.45|2846.5|2846.5|2846.5|2846.5|2846.45|2846.45|0
1634717500000|2021-10-20 08:11:40|2846.29|2846.29|2845.53|2845.53|2846.29|2846.29|2845.4|2845.4|0
1634717510000|2021-10-20 08:11:50|2845.42|2845.42|2845.42|2845.42|2845.42|2845.42|2845.42|2845.42|0
1634717520000|2021-10-20 08:12:00|2845.53|2845.53|2845.64|2845.64|2845.64|2845.64|2845.53|2845.53|0
1634717530000|2021-10-20 08:12:10|2845.49|2845.49|2845.59|2845.59|2845.59|2845.59|2845.49|2845.49|0
1634717540000|2021-10-20 08:12:20|2845.66|2845.66|2845.77|2845.77|2845.77|2845.77|2845.65|2845.65|0
1634717550000|2021-10-20 08:12:30|2845.89|2845.89|2846.1|2846.1|2846.1|2846.1|2845.89|2845.89|0
1634717560000|2021-10-20 08:12:40|2846.2|2846.2|2846.03|2846.03|2846.2|2846.2|2846.03|2846.03|0
1634717570000|2021-10-20 08:12:50|2845.93|2845.93|2845.93|2845.93|2845.93|2845.93|2845.93|2845.93|0
1634717590000|2021-10-20 08:13:10|2845.99|2845.99|2845.93|2845.93|2845.99|2845.99|2845.93|2845.93|0
1634717610000|2021-10-20 08:13:30|2846.03|2846.03|2845.65|2845.65|2846.03|2846.03|2845.65|2845.65|0
1634717620000|2021-10-20 08:13:40|2845.54|2845.54|2845.38|2845.38|2845.54|2845.54|2845.23|2845.23|0
1634717630000|2021-10-20 08:13:50|2845.19|2845.19|2845.29|2845.29|2845.29|2845.29|2845.19|2845.19|0
1634717640000|2021-10-20 08:14:00|2845.35|2845.35|2845.82|2845.82|2845.82|2845.82|2845.33|2845.33|0
1634717650000|2021-10-20 08:14:10|2845.94|2845.94|2845.94|2845.94|2845.94|2845.94|2845.94|2845.94|0
1634717660000|2021-10-20 08:14:20|2845.82|2845.82|2845.82|2845.82|2845.82|2845.82|2845.82|2845.82|0
1634717670000|2021-10-20 08:14:30|2845.72|2845.72|2845.62|2845.62|2845.72|2845.72|2845.62|2845.62|0
1634717680000|2021-10-20 08:14:40|2845.49|2845.49|2845.49|2845.49|2845.49|2845.49|2845.49|2845.49|0
1634717690000|2021-10-20 08:14:50|2845.69|2845.69|2845.23|2845.23|2845.69|2845.69|2845.23|2845.23|0
1634717700000|2021-10-20 08:15:00|2845.11|2845.11|2844.97|2844.97|2845.11|2845.11|2844.91|2844.91|0
1634717710000|2021-10-20 08:15:10|2845.02|2845.02|2844.97|2844.97|2845.02|2845.02|2844.97|2844.97|0
1634717730000|2021-10-20 08:15:30|2844.91|2844.91|2844.91|2844.91|2844.91|2844.91|2844.91|2844.91|0
1634717740000|2021-10-20 08:15:40|2844.47|2844.47|2844.51|2844.51|2844.55|2844.55|2844.47|2844.47|0
1634717750000|2021-10-20 08:15:50|2844.45|2844.45|2844.25|2844.25|2844.45|2844.45|2844.25|2844.25|0
1634717760000|2021-10-20 08:16:00|2844.3|2844.3|2843.95|2843.95|2844.3|2844.3|2843.95|2843.95|0
1634717770000|2021-10-20 08:16:10|2844|2844|2843.95|2843.95|2844|2844|2843.95|2843.95|0
1634717780000|2021-10-20 08:16:20|2843.89|2843.89|2844|2844|2844.11|2844.11|2843.89|2843.89|0
1634717790000|2021-10-20 08:16:30|2843.89|2843.89|2843.94|2843.94|2843.94|2843.94|2843.84|2843.84|0
1634717800000|2021-10-20 08:16:40|2843.89|2843.89|2843.74|2843.74|2843.94|2843.94|2843.55|2843.55|0
1634717810000|2021-10-20 08:16:50|2843.7|2843.7|2843.35|2843.35|2843.7|2843.7|2843.35|2843.35|0
1634717820000|2021-10-20 08:17:00|2843.25|2843.25|2843.65|2843.65|2843.65|2843.65|2843.25|2843.25|0
1634717830000|2021-10-20 08:17:10|2843.7|2843.7|2843.59|2843.59|2843.7|2843.7|2843.59|2843.59|0
1634717840000|2021-10-20 08:17:20|2843.88|2843.88|2844.2|2844.2|2844.2|2844.2|2843.88|2843.88|0
1634717850000|2021-10-20 08:17:30|2844.08|2844.08|2843.96|2843.96|2844.08|2844.08|2843.96|2843.96|0
1634717860000|2021-10-20 08:17:40|2843.81|2843.81|2843.81|2843.81|2843.81|2843.81|2843.81|2843.81|0
1634717880000|2021-10-20 08:18:00|2843.64|2843.64|2843.57|2843.57|2843.64|2843.64|2843.57|2843.57|0
1634717900000|2021-10-20 08:18:20|2843.75|2843.75|2844.31|2844.31|2844.48|2844.48|2843.75|2843.75|0
1634717910000|2021-10-20 08:18:30|2844.38|2844.38|2844.26|2844.26|2844.38|2844.38|2844.26|2844.26|0
1634717920000|2021-10-20 08:18:40|2844.4|2844.4|2844.4|2844.4|2844.4|2844.4|2844.4|2844.4|0
1634717930000|2021-10-20 08:18:50|2844.52|2844.52|2844.18|2844.18|2844.52|2844.52|2844.18|2844.18|0
1634717940000|2021-10-20 08:19:00|2844.23|2844.23|2844.31|2844.31|2844.31|2844.31|2844.18|2844.18|0
1634717960000|2021-10-20 08:19:20|2844.18|2844.18|2844.18|2844.18|2844.18|2844.18|2844.18|2844.18|0
1634717970000|2021-10-20 08:19:30|2844.03|2844.03|2844.4|2844.4|2844.4|2844.4|2843.9|2843.9|0
1634717980000|2021-10-20 08:19:40|2844.53|2844.53|2844.68|2844.68|2844.68|2844.68|2844.53|2844.53|0
1634717990000|2021-10-20 08:19:50|2844.74|2844.74|2845.9|2845.9|2845.9|2845.9|2844.68|2844.68|0
1634718000000|2021-10-20 08:20:00|2845.79|2845.79|2845.63|2845.63|2845.85|2845.85|2845.63|2845.63|0
1634718030000|2021-10-20 08:20:30|2845.73|2845.73|2845.6|2845.6|2845.73|2845.73|2845.6|2845.6|0
1634718040000|2021-10-20 08:20:40|2845.73|2845.73|2845.84|2845.84|2845.94|2845.94|2845.73|2845.73|0
1634718050000|2021-10-20 08:20:50|2845.94|2845.94|2846.4|2846.4|2846.4|2846.4|2845.94|2845.94|0
1634718060000|2021-10-20 08:21:00|2846.5|2846.5|2846.63|2846.63|2846.78|2846.78|2846.5|2846.5|0
1634718070000|2021-10-20 08:21:10|2846.68|2846.68|2846.69|2846.69|2846.69|2846.69|2846.63|2846.63|0
1634718080000|2021-10-20 08:21:20|2846.81|2846.81|2847.2|2847.2|2847.2|2847.2|2846.81|2846.81|0
1634718090000|2021-10-20 08:21:30|2847.31|2847.31|2847.31|2847.31|2847.31|2847.31|2847.31|2847.31|0
1634718100000|2021-10-20 08:21:40|2847.25|2847.25|2847.26|2847.26|2847.32|2847.32|2847.25|2847.25|0
1634718110000|2021-10-20 08:21:50|2847.39|2847.39|2847.74|2847.74|2847.74|2847.74|2847.39|2847.39|0
1634718120000|2021-10-20 08:22:00|2847.8|2847.8|2847.88|2847.88|2847.88|2847.88|2847.8|2847.8|0
1634718130000|2021-10-20 08:22:10|2848.09|2848.09|2848.32|2848.32|2848.32|2848.32|2848.09|2848.09|0
1634718140000|2021-10-20 08:22:20|2848.11|2848.11|2848.01|2848.01|2848.11|2848.11|2848.01|2848.01|0
1634718150000|2021-10-20 08:22:30|2848.06|2848.06|2848.06|2848.06|2848.06|2848.06|2848.06|2848.06|0
1634718160000|2021-10-20 08:22:40|2847.95|2847.95|2847.91|2847.91|2847.95|2847.95|2847.91|2847.91|0
1634718180000|2021-10-20 08:23:00|2848.11|2848.11|2848.15|2848.15|2848.21|2848.21|2848.11|2848.11|0
1634718200000|2021-10-20 08:23:20|2848.08|2848.08|2848.34|2848.34|2848.34|2848.34|2848.08|2848.08|0
1634718220000|2021-10-20 08:23:40|2848.4|2848.4|2848.4|2848.4|2848.4|2848.4|2848.4|2848.4|0
1634718230000|2021-10-20 08:23:50|2848.99|2848.99|2848.99|2848.99|2848.99|2848.99|2848.99|2848.99|0
1634718240000|2021-10-20 08:24:00|2848.85|2848.85|2848.71|2848.71|2848.85|2848.85|2848.71|2848.71|0
1634718250000|2021-10-20 08:24:10|2848.42|2848.42|2848.21|2848.21|2848.42|2848.42|2848.21|2848.21|0
1634718260000|2021-10-20 08:24:20|2848.28|2848.28|2848.28|2848.28|2848.33|2848.33|2848.28|2848.28|0
1634718270000|2021-10-20 08:24:30|2848.32|2848.32|2847.81|2847.81|2848.32|2848.32|2847.81|2847.81|0
1634718280000|2021-10-20 08:24:40|2847.87|2847.87|2847.87|2847.87|2847.99|2847.99|2847.87|2847.87|0
1634718300000|2021-10-20 08:25:00|2847.67|2847.67|2847.47|2847.47|2847.67|2847.67|2847.47|2847.47|0
1634718310000|2021-10-20 08:25:10|2847.56|2847.56|2847.56|2847.56|2847.56|2847.56|2847.56|2847.56|0
1634718330000|2021-10-20 08:25:30|2847.44|2847.44|2846.65|2846.65|2847.44|2847.44|2846.65|2846.65|0
1634718340000|2021-10-20 08:25:40|2846.6|2846.6|2846.49|2846.49|2846.6|2846.6|2846.39|2846.39|0
1634718350000|2021-10-20 08:25:50|2846.3|2846.3|2846.33|2846.33|2846.33|2846.33|2846.3|2846.3|0
1634718360000|2021-10-20 08:26:00|2846.4|2846.4|2846.4|2846.4|2846.4|2846.4|2846.4|2846.4|0
1634718370000|2021-10-20 08:26:10|2846.27|2846.27|2846.27|2846.27|2846.4|2846.4|2846.27|2846.27|0
1634718390000|2021-10-20 08:26:30|2846.22|2846.22|2846.46|2846.46|2846.46|2846.46|2846.22|2846.22|0
1634718400000|2021-10-20 08:26:40|2846.76|2846.76|2846.92|2846.92|2846.92|2846.92|2846.76|2846.76|0
1634718410000|2021-10-20 08:26:50|2847.13|2847.13|2847.25|2847.25|2847.25|2847.25|2847.13|2847.13|0
1634718420000|2021-10-20 08:27:00|2847.36|2847.36|2847.56|2847.56|2847.56|2847.56|2847.36|2847.36|0
1634718430000|2021-10-20 08:27:10|2847.42|2847.42|2847.27|2847.27|2847.42|2847.42|2847.27|2847.27|0
1634718440000|2021-10-20 08:27:20|2847.34|2847.34|2847.46|2847.46|2847.46|2847.46|2847.34|2847.34|0
1634718470000|2021-10-20 08:27:50|2847.67|2847.67|2847.04|2847.04|2847.67|2847.67|2846.93|2846.93|0
1634718480000|2021-10-20 08:28:00|2847.14|2847.14|2847.14|2847.14|2847.14|2847.14|2847.14|2847.14|0
1634718490000|2021-10-20 08:28:10|2847.09|2847.09|2847.09|2847.09|2847.09|2847.09|2847.03|2847.03|0
1634718510000|2021-10-20 08:28:30|2846.98|2846.98|2846.98|2846.98|2846.98|2846.98|2846.98|2846.98|0
1634718520000|2021-10-20 08:28:40|2847.09|2847.09|2847.09|2847.09|2847.09|2847.09|2847.09|2847.09|0
1634718540000|2021-10-20 08:29:00|2847.14|2847.14|2847.39|2847.39|2847.39|2847.39|2847.14|2847.14|0
1634718550000|2021-10-20 08:29:10|2847.26|2847.26|2846.87|2846.87|2847.26|2847.26|2846.75|2846.75|0
1634718560000|2021-10-20 08:29:20|2846.92|2846.92|2846.79|2846.79|2846.92|2846.92|2846.79|2846.79|0
1634718580000|2021-10-20 08:29:40|2846.73|2846.73|2846.73|2846.73|2846.73|2846.73|2846.73|2846.73|0
1634718600000|2021-10-20 08:30:00|2846.85|2846.85|2846.85|2846.85|2846.85|2846.85|2846.85|2846.85|0
1634718620000|2021-10-20 08:30:20|2846.97|2846.97|2847.09|2847.09|2847.09|2847.09|2846.97|2846.97|0
1634718630000|2021-10-20 08:30:30|2847.36|2847.36|2847.48|2847.48|2847.48|2847.48|2847.36|2847.36|0
1634718640000|2021-10-20 08:30:40|2847.38|2847.38|2847.25|2847.25|2847.38|2847.38|2847.25|2847.25|0
1634718670000|2021-10-20 08:31:10|2847.14|2847.14|2847.14|2847.14|2847.14|2847.14|2847.14|2847.14|0
1634718700000|2021-10-20 08:31:40|2847.19|2847.19|2847.26|2847.26|2847.37|2847.37|2847.19|2847.19|0
1634718710000|2021-10-20 08:31:50|2847.2|2847.2|2847.12|2847.12|2847.2|2847.2|2847.05|2847.05|0
1634718730000|2021-10-20 08:32:10|2847.01|2847.01|2846.91|2846.91|2847.01|2847.01|2846.91|2846.91|0
1634718740000|2021-10-20 08:32:20|2846.86|2846.86|2846.86|2846.86|2846.86|2846.86|2846.86|2846.86|0
1634718750000|2021-10-20 08:32:30|2846.79|2846.79|2846.79|2846.79|2846.79|2846.79|2846.79|2846.79|0
1634718770000|2021-10-20 08:32:50|2847.23|2847.23|2846.99|2846.99|2847.23|2847.23|2846.99|2846.99|0
1634718780000|2021-10-20 08:33:00|2846.78|2846.78|2846.63|2846.63|2846.78|2846.78|2846.63|2846.63|0
1634718790000|2021-10-20 08:33:10|2846.51|2846.51|2846.45|2846.45|2846.51|2846.51|2846.45|2846.45|0
1634718800000|2021-10-20 08:33:20|2846.25|2846.25|2846.25|2846.25|2846.25|2846.25|2846.25|2846.25|0
1634718810000|2021-10-20 08:33:30|2846.11|2846.11|2846.25|2846.25|2846.25|2846.25|2846.11|2846.11|0
1634718820000|2021-10-20 08:33:40|2846.32|2846.32|2846.32|2846.32|2846.32|2846.32|2846.32|2846.32|0
1634718830000|2021-10-20 08:33:50|2846.47|2846.47|2846.77|2846.77|2846.88|2846.88|2846.47|2846.47|0
1634718840000|2021-10-20 08:34:00|2846.85|2846.85|2846.5|2846.5|2846.87|2846.87|2846.5|2846.5|0
1634718850000|2021-10-20 08:34:10|2846.36|2846.36|2846.16|2846.16|2846.36|2846.36|2846.16|2846.16|0
1634718870000|2021-10-20 08:34:30|2846.1|2846.1|2846.1|2846.1|2846.1|2846.1|2846.1|2846.1|0
1634718880000|2021-10-20 08:34:40|2846.25|2846.25|2846.42|2846.42|2846.42|2846.42|2846.25|2846.25|0
1634718890000|2021-10-20 08:34:50|2846.37|2846.37|2846.57|2846.57|2846.57|2846.57|2846.37|2846.37|0
1634718900000|2021-10-20 08:35:00|2846.62|2846.62|2846.62|2846.62|2846.62|2846.62|2846.62|2846.62|0
1634718910000|2021-10-20 08:35:10|2846.33|2846.33|2846.05|2846.05|2846.33|2846.33|2846.05|2846.05|0
1634718920000|2021-10-20 08:35:20|2846.07|2846.07|2845.92|2845.92|2846.07|2846.07|2845.92|2845.92|0
1634718930000|2021-10-20 08:35:30|2845.79|2845.79|2846.03|2846.03|2846.03|2846.03|2845.79|2845.79|0
1634718950000|2021-10-20 08:35:50|2845.91|2845.91|2845.64|2845.64|2845.91|2845.91|2845.64|2845.64|0
1634718970000|2021-10-20 08:36:10|2845.59|2845.59|2845.59|2845.59|2845.59|2845.59|2845.59|2845.59|0
1634718980000|2021-10-20 08:36:20|2845.53|2845.53|2845.53|2845.53|2845.53|2845.53|2845.53|2845.53|0
1634718990000|2021-10-20 08:36:30|2845.48|2845.48|2845.41|2845.41|2845.48|2845.48|2845.41|2845.41|0
1634719000000|2021-10-20 08:36:40|2845.36|2845.36|2845.36|2845.36|2845.36|2845.36|2845.36|2845.36|0
1634719010000|2021-10-20 08:36:50|2845.5|2845.5|2845.4|2845.4|2845.5|2845.5|2845.32|2845.32|0
1634719020000|2021-10-20 08:37:00|2845.45|2845.45|2845.68|2845.68|2845.68|2845.68|2845.45|2845.45|0
1634719030000|2021-10-20 08:37:10|2846.01|2846.01|2846.07|2846.07|2846.07|2846.07|2846.01|2846.01|0
1634719040000|2021-10-20 08:37:20|2846.2|2846.2|2846.16|2846.16|2846.2|2846.2|2846.16|2846.16|0
1634719050000|2021-10-20 08:37:30|2846.06|2846.06|2846.26|2846.26|2846.26|2846.26|2846.06|2846.06|0
1634719060000|2021-10-20 08:37:40|2846.33|2846.33|2846.33|2846.33|2846.33|2846.33|2846.33|2846.33|0
1634719070000|2021-10-20 08:37:50|2846.37|2846.37|2846.37|2846.37|2846.37|2846.37|2846.37|2846.37|0
1634719080000|2021-10-20 08:38:00|2846.43|2846.43|2846.57|2846.57|2846.57|2846.57|2846.43|2846.43|0
1634719090000|2021-10-20 08:38:10|2846.7|2846.7|2846.55|2846.55|2846.7|2846.7|2846.55|2846.55|0
1634719100000|2021-10-20 08:38:20|2846.45|2846.45|2846.61|2846.61|2846.61|2846.61|2846.45|2846.45|0
1634719120000|2021-10-20 08:38:40|2846.8|2846.8|2846.8|2846.8|2846.8|2846.8|2846.8|2846.8|0
1634719130000|2021-10-20 08:38:50|2846.76|2846.76|2846.44|2846.44|2846.76|2846.76|2846.44|2846.44|0
1634719140000|2021-10-20 08:39:00|2846.46|2846.46|2846.22|2846.22|2846.53|2846.53|2846.22|2846.22|0
1634719170000|2021-10-20 08:39:30|2846.07|2846.07|2846.14|2846.14|2846.2|2846.2|2846.07|2846.07|0
1634719180000|2021-10-20 08:39:40|2846.12|2846.12|2846.12|2846.12|2846.12|2846.12|2846.12|2846.12|0
1634719190000|2021-10-20 08:39:50|2846.19|2846.19|2846.19|2846.19|2846.19|2846.19|2846.19|2846.19|0
1634719200000|2021-10-20 08:40:00|2846.13|2846.13|2846.01|2846.01|2846.13|2846.13|2846.01|2846.01|0
1634719210000|2021-10-20 08:40:10|2845.86|2845.86|2845.86|2845.86|2845.86|2845.86|2845.86|2845.86|0
1634719220000|2021-10-20 08:40:20|2845.84|2845.84|2845.84|2845.84|2845.84|2845.84|2845.84|2845.84|0
1634719240000|2021-10-20 08:40:40|2845.79|2845.79|2845.7|2845.7|2845.84|2845.84|2845.7|2845.7|0
1634719260000|2021-10-20 08:41:00|2845.57|2845.57|2844.55|2844.55|2845.57|2845.57|2844.55|2844.55|0
1634719270000|2021-10-20 08:41:10|2844.67|2844.67|2844.3|2844.3|2844.67|2844.67|2844.3|2844.3|0
1634719290000|2021-10-20 08:41:30|2844.1|2844.1|2844.11|2844.11|2844.16|2844.16|2844.1|2844.1|0
1634719300000|2021-10-20 08:41:40|2844.05|2844.05|2843.93|2843.93|2844.05|2844.05|2843.93|2843.93|0
1634719310000|2021-10-20 08:41:50|2843.98|2843.98|2843.81|2843.81|2843.98|2843.98|2843.69|2843.69|0
1634719320000|2021-10-20 08:42:00|2843.99|2843.99|2843.97|2843.97|2843.99|2843.99|2843.85|2843.85|0
1634719330000|2021-10-20 08:42:10|2843.83|2843.83|2844.24|2844.24|2844.24|2844.24|2843.83|2843.83|0
1634719350000|2021-10-20 08:42:30|2844.1|2844.1|2844.1|2844.1|2844.1|2844.1|2844.1|2844.1|0
1634719370000|2021-10-20 08:42:50|2844.34|2844.34|2844.34|2844.34|2844.34|2844.34|2844.34|2844.34|0
1634719380000|2021-10-20 08:43:00|2844.45|2844.45|2844.45|2844.45|2844.45|2844.45|2844.45|2844.45|0
1634719400000|2021-10-20 08:43:20|2844.59|2844.59|2844.63|2844.63|2844.63|2844.63|2844.59|2844.59|0
1634719410000|2021-10-20 08:43:30|2844.66|2844.66|2844.66|2844.66|2844.66|2844.66|2844.66|2844.66|0
1634719420000|2021-10-20 08:43:40|2844.56|2844.56|2844.34|2844.34|2844.56|2844.56|2844.34|2844.34|0
1634719430000|2021-10-20 08:43:50|2844.37|2844.37|2844.28|2844.28|2844.52|2844.52|2844.28|2844.28|0
1634719440000|2021-10-20 08:44:00|2844.15|2844.15|2844.19|2844.19|2844.19|2844.19|2844.15|2844.15|0
1634719460000|2021-10-20 08:44:20|2843.99|2843.99|2844.3|2844.3|2844.3|2844.3|2843.99|2843.99|0
1634719470000|2021-10-20 08:44:30|2844.19|2844.19|2844.17|2844.17|2844.19|2844.19|2844.17|2844.17|0
1634719480000|2021-10-20 08:44:40|2844.11|2844.11|2844.3|2844.3|2844.41|2844.41|2844.04|2844.04|0
1634719490000|2021-10-20 08:44:50|2844.19|2844.19|2844.19|2844.19|2844.19|2844.19|2844.19|2844.19|0
1634719510000|2021-10-20 08:45:10|2844.33|2844.33|2844.7|2844.7|2844.7|2844.7|2844.33|2844.33|0
1634719520000|2021-10-20 08:45:20|2844.58|2844.58|2844.58|2844.58|2844.58|2844.58|2844.58|2844.58|0
1634719530000|2021-10-20 08:45:30|2844.46|2844.46|2843.52|2843.52|2844.46|2844.46|2843.52|2843.52|0
1634719540000|2021-10-20 08:45:40|2843.4|2843.4|2843.4|2843.4|2843.4|2843.4|2843.4|2843.4|0
1634719550000|2021-10-20 08:45:50|2844.13|2844.13|2843.89|2843.89|2844.13|2844.13|2843.77|2843.77|0
1634719560000|2021-10-20 08:46:00|2844.02|2844.02|2844.1|2844.1|2844.23|2844.23|2844.02|2844.02|0
1634719580000|2021-10-20 08:46:20|2844.03|2844.03|2844.03|2844.03|2844.03|2844.03|2844.03|2844.03|0
1634719590000|2021-10-20 08:46:30|2843.87|2843.87|2843.87|2843.87|2843.87|2843.87|2843.87|2843.87|0
1634719600000|2021-10-20 08:46:40|2843.79|2843.79|2843.79|2843.79|2843.79|2843.79|2843.79|2843.79|0
1634719610000|2021-10-20 08:46:50|2843.84|2843.84|2843.95|2843.95|2843.97|2843.97|2843.82|2843.82|0
1634719640000|2021-10-20 08:47:20|2844.03|2844.03|2843.97|2843.97|2844.03|2844.03|2843.97|2843.97|0
1634719650000|2021-10-20 08:47:30|2844.1|2844.1|2844.1|2844.1|2844.1|2844.1|2844.1|2844.1|0
1634719690000|2021-10-20 08:48:10|2844.36|2844.36|2844.46|2844.46|2844.46|2844.46|2844.36|2844.36|0
1634719700000|2021-10-20 08:48:20|2844.44|2844.44|2844.44|2844.44|2844.44|2844.44|2844.44|2844.44|0
1634719710000|2021-10-20 08:48:30|2844.33|2844.33|2844.17|2844.17|2844.33|2844.33|2844.17|2844.17|0
1634719720000|2021-10-20 08:48:40|2844.32|2844.32|2844.32|2844.32|2844.32|2844.32|2844.32|2844.32|0
1634719730000|2021-10-20 08:48:50|2844.11|2844.11|2844.04|2844.04|2844.11|2844.11|2844.04|2844.04|0
1634719740000|2021-10-20 08:49:00|2843.99|2843.99|2843.99|2843.99|2843.99|2843.99|2843.99|2843.99|0
1634719750000|2021-10-20 08:49:10|2844.04|2844.04|2844.04|2844.04|2844.04|2844.04|2844.04|2844.04|0
1634719760000|2021-10-20 08:49:20|2843.94|2843.94|2843.83|2843.83|2843.94|2843.94|2843.83|2843.83|0
1634719780000|2021-10-20 08:49:40|2843.94|2843.94|2843.94|2843.94|2843.94|2843.94|2843.94|2843.94|0
1634719790000|2021-10-20 08:49:50|2844.06|2844.06|2844.16|2844.16|2844.16|2844.16|2844.06|2844.06|0
1634719800000|2021-10-20 08:50:00|2844.29|2844.29|2844.41|2844.41|2844.41|2844.41|2844.29|2844.29|0
1634719820000|2021-10-20 08:50:20|2844.47|2844.47|2844.41|2844.41|2844.47|2844.47|2844.41|2844.41|0
1634719830000|2021-10-20 08:50:30|2844.55|2844.55|2844.78|2844.78|2844.78|2844.78|2844.55|2844.55|0
1634719850000|2021-10-20 08:50:50|2844.93|2844.93|2844.93|2844.93|2844.93|2844.93|2844.93|2844.93|0
1634719860000|2021-10-20 08:51:00|2845.09|2845.09|2845.09|2845.09|2845.09|2845.09|2845.09|2845.09|0
1634719870000|2021-10-20 08:51:10|2845.15|2845.15|2845.15|2845.15|2845.15|2845.15|2845.15|2845.15|0
1634719890000|2021-10-20 08:51:30|2845.22|2845.22|2845.46|2845.46|2845.46|2845.46|2845.22|2845.22|0
1634719900000|2021-10-20 08:51:40|2845.39|2845.39|2845.39|2845.39|2845.39|2845.39|2845.39|2845.39|0
1634719920000|2021-10-20 08:52:00|2845.25|2845.25|2845.25|2845.25|2845.25|2845.25|2845.25|2845.25|0
1634719940000|2021-10-20 08:52:20|2845.14|2845.14|2845.14|2845.14|2845.14|2845.14|2845.14|2845.14|0
1634719950000|2021-10-20 08:52:30|2845.27|2845.27|2845.14|2845.14|2845.27|2845.27|2845.14|2845.14|0
1634719960000|2021-10-20 08:52:40|2845.18|2845.18|2845.18|2845.18|2845.18|2845.18|2845.18|2845.18|0
1634719980000|2021-10-20 08:53:00|2845.23|2845.23|2845.23|2845.23|2845.23|2845.23|2845.23|2845.23|0
1634719990000|2021-10-20 08:53:10|2845.37|2845.37|2845.37|2845.37|2845.37|2845.37|2845.37|2845.37|0
1634720000000|2021-10-20 08:53:20|2845.24|2845.24|2845.24|2845.24|2845.24|2845.24|2845.24|2845.24|0
1634720010000|2021-10-20 08:53:30|2845.39|2845.39|2845.39|2845.39|2845.39|2845.39|2845.39|2845.39|0
1634720020000|2021-10-20 08:53:40|2845.25|2845.25|2845.49|2845.49|2845.49|2845.49|2845.25|2845.25|0
1634720040000|2021-10-20 08:54:00|2845.66|2845.66|2846.45|2846.45|2846.45|2846.45|2845.66|2845.66|0
1634720050000|2021-10-20 08:54:10|2846.51|2846.51|2847.09|2847.09|2847.09|2847.09|2846.51|2846.51|0
1634720080000|2021-10-20 08:54:40|2846.98|2846.98|2846.98|2846.98|2846.98|2846.98|2846.98|2846.98|0
1634720110000|2021-10-20 08:55:10|2847.04|2847.04|2847.19|2847.19|2847.19|2847.19|2847.04|2847.04|0
1634720120000|2021-10-20 08:55:20|2847.34|2847.34|2847.23|2847.23|2847.34|2847.34|2847.2|2847.2|0
1634720130000|2021-10-20 08:55:30|2847.48|2847.48|2847.41|2847.41|2847.48|2847.48|2847.41|2847.41|0
1634720140000|2021-10-20 08:55:40|2847.46|2847.46|2847.46|2847.46|2847.46|2847.46|2847.46|2847.46|0
1634720150000|2021-10-20 08:55:50|2847.57|2847.57|2847.57|2847.57|2847.57|2847.57|2847.57|2847.57|0
1634720160000|2021-10-20 08:56:00|2847.69|2847.69|2848.11|2848.11|2848.11|2848.11|2847.69|2847.69|0
1634720170000|2021-10-20 08:56:10|2847.97|2847.97|2848.34|2848.34|2848.34|2848.34|2847.97|2847.97|0
1634720180000|2021-10-20 08:56:20|2848.58|2848.58|2849.07|2849.07|2849.07|2849.07|2848.58|2848.58|0
1634720190000|2021-10-20 08:56:30|2849.51|2849.51|2849.93|2849.93|2850.09|2850.09|2849.51|2849.51|0
1634720200000|2021-10-20 08:56:40|2849.78|2849.78|2849.78|2849.78|2849.78|2849.78|2849.78|2849.78|0
1634720210000|2021-10-20 08:56:50|2849.67|2849.67|2849.18|2849.18|2849.67|2849.67|2849.18|2849.18|0
1634720220000|2021-10-20 08:57:00|2849.21|2849.21|2849.21|2849.21|2849.21|2849.21|2849.21|2849.21|0
1634720240000|2021-10-20 08:57:20|2849.23|2849.23|2849.23|2849.23|2849.23|2849.23|2849.23|2849.23|0
1634720250000|2021-10-20 08:57:30|2849.11|2849.11|2849.11|2849.11|2849.11|2849.11|2849.11|2849.11|0
1634720260000|2021-10-20 08:57:40|2849.06|2849.06|2848.69|2848.69|2849.06|2849.06|2848.69|2848.69|0
1634720270000|2021-10-20 08:57:50|2848.63|2848.63|2848.83|2848.83|2848.83|2848.83|2848.63|2848.63|0
1634720280000|2021-10-20 08:58:00|2848.71|2848.71|2848.71|2848.71|2848.71|2848.71|2848.71|2848.71|0
1634720290000|2021-10-20 08:58:10|2848.57|2848.57|2848.57|2848.57|2848.57|2848.57|2848.57|2848.57|0
1634720320000|2021-10-20 08:58:40|2848.67|2848.67|2848.67|2848.67|2848.67|2848.67|2848.67|2848.67|0
1634720330000|2021-10-20 08:58:50|2848.52|2848.52|2848.52|2848.52|2848.52|2848.52|2848.52|2848.52|0
1634720360000|2021-10-20 08:59:20|2848.54|2848.54|2848.69|2848.69|2848.69|2848.69|2848.54|2848.54|0
1634720390000|2021-10-20 08:59:50|2848.57|2848.57|2848.34|2848.34|2848.57|2848.57|2848.34|2848.34|0
1634720420000|2021-10-20 09:00:20|2848.19|2848.19|2848.19|2848.19|2848.19|2848.19|2848.19|2848.19|0
1634720430000|2021-10-20 09:00:30|2848.12|2848.12|2848.12|2848.12|2848.12|2848.12|2848.12|2848.12|0
1634720450000|2021-10-20 09:00:50|2848.15|2848.15|2848.15|2848.15|2848.15|2848.15|2848.15|2848.15|0
1634720460000|2021-10-20 09:01:00|2848.3|2848.3|2848.4|2848.4|2848.4|2848.4|2848.3|2848.3|0
1634720490000|2021-10-20 09:01:30|2848.55|2848.55|2848.55|2848.55|2848.55|2848.55|2848.55|2848.55|0
1634720500000|2021-10-20 09:01:40|2848.67|2848.67|2848.79|2848.79|2848.79|2848.79|2848.67|2848.67|0
1634720520000|2021-10-20 09:02:00|2848.72|2848.72|2847.86|2847.86|2848.72|2848.72|2847.86|2847.86|0
1634720530000|2021-10-20 09:02:10|2847.8|2847.8|2848.01|2848.01|2848.01|2848.01|2847.8|2847.8|0
1634720540000|2021-10-20 09:02:20|2848.2|2848.2|2848.2|2848.2|2848.2|2848.2|2848.2|2848.2|0
1634720570000|2021-10-20 09:02:50|2848.33|2848.33|2848.36|2848.36|2848.36|2848.36|2848.33|2848.33|0
1634720600000|2021-10-20 09:03:20|2848.66|2848.66|2848.66|2848.66|2848.66|2848.66|2848.66|2848.66|0
1634720610000|2021-10-20 09:03:30|2848.91|2848.91|2849.47|2849.47|2849.47|2849.47|2848.91|2848.91|0
1634720620000|2021-10-20 09:03:40|2849.52|2849.52|2849.65|2849.65|2849.89|2849.89|2849.52|2849.52|0
1634720630000|2021-10-20 09:03:50|2849.36|2849.36|2849.31|2849.31|2849.36|2849.36|2849.31|2849.31|0
1634720650000|2021-10-20 09:04:10|2849.42|2849.42|2849.42|2849.42|2849.42|2849.42|2849.42|2849.42|0
1634720670000|2021-10-20 09:04:30|2849.48|2849.48|2849.55|2849.55|2849.55|2849.55|2849.48|2849.48|0
1634720690000|2021-10-20 09:04:50|2849.58|2849.58|2849.83|2849.83|2849.83|2849.83|2849.58|2849.58|0
1634720700000|2021-10-20 09:05:00|2849.97|2849.97|2850.1|2850.1|2850.1|2850.1|2849.97|2849.97|0
1634720710000|2021-10-20 09:05:10|2850.16|2850.16|2850.31|2850.31|2850.31|2850.31|2850.16|2850.16|0
1634720720000|2021-10-20 09:05:20|2850.36|2850.36|2850.36|2850.36|2850.36|2850.36|2850.36|2850.36|0
1634720730000|2021-10-20 09:05:30|2850.41|2850.41|2850.78|2850.78|2850.78|2850.78|2850.41|2850.41|0
1634720740000|2021-10-20 09:05:40|2850.83|2850.83|2851.28|2851.28|2851.67|2851.67|2850.83|2850.83|0
1634720750000|2021-10-20 09:05:50|2851.21|2851.21|2850.62|2850.62|2851.21|2851.21|2850.62|2850.62|0
1634720760000|2021-10-20 09:06:00|2850.48|2850.48|2850.47|2850.47|2850.55|2850.55|2850.47|2850.47|0
1634720770000|2021-10-20 09:06:10|2850.33|2850.33|2850.33|2850.33|2850.33|2850.33|2850.33|2850.33|0
1634720780000|2021-10-20 09:06:20|2850.26|2850.26|2850.08|2850.08|2850.26|2850.26|2850.01|2850.01|0
1634720800000|2021-10-20 09:06:40|2850.02|2850.02|2850.02|2850.02|2850.02|2850.02|2850.02|2850.02|0
1634720830000|2021-10-20 09:07:10|2850.09|2850.09|2850.15|2850.15|2850.15|2850.15|2850.09|2850.09|0
1634720840000|2021-10-20 09:07:20|2850.22|2850.22|2849.83|2849.83|2850.22|2850.22|2849.69|2849.69|0
1634720850000|2021-10-20 09:07:30|2849.69|2849.69|2849.79|2849.79|2849.79|2849.79|2849.69|2849.69|0
1634720860000|2021-10-20 09:07:40|2849.86|2849.86|2850.25|2850.25|2850.39|2850.39|2849.86|2849.86|0
1634720880000|2021-10-20 09:08:00|2850.44|2850.44|2850.44|2850.44|2850.44|2850.44|2850.44|2850.44|0
1634720890000|2021-10-20 09:08:10|2850.58|2850.58|2850.58|2850.58|2850.58|2850.58|2850.58|2850.58|0
1634720900000|2021-10-20 09:08:20|2850.48|2850.48|2850.41|2850.41|2850.48|2850.48|2850.41|2850.41|0
1634720920000|2021-10-20 09:08:40|2850.47|2850.47|2850.47|2850.47|2850.47|2850.47|2850.47|2850.47|0
1634720930000|2021-10-20 09:08:50|2850.39|2850.39|2850.52|2850.52|2850.52|2850.52|2850.39|2850.39|0
1634720960000|2021-10-20 09:09:20|2850.37|2850.37|2850.37|2850.37|2850.37|2850.37|2850.37|2850.37|0
1634720970000|2021-10-20 09:09:30|2850.5|2850.5|2850.26|2850.26|2850.5|2850.5|2850.26|2850.26|0
1634720980000|2021-10-20 09:09:40|2850.29|2850.29|2850.29|2850.29|2850.29|2850.29|2850.29|2850.29|0
1634720990000|2021-10-20 09:09:50|2850.41|2850.41|2850.52|2850.52|2850.54|2850.54|2850.41|2850.41|0
1634721000000|2021-10-20 09:10:00|2850.55|2850.55|2850.55|2850.55|2850.55|2850.55|2850.55|2850.55|0
1634721020000|2021-10-20 09:10:20|2850.27|2850.27|2850.27|2850.27|2850.27|2850.27|2850.27|2850.27|0
1634721030000|2021-10-20 09:10:30|2850.16|2850.16|2850.16|2850.16|2850.16|2850.16|2850.16|2850.16|0
1634721070000|2021-10-20 09:11:10|2850.04|2850.04|2849.75|2849.75|2850.04|2850.04|2849.75|2849.75|0
1634721080000|2021-10-20 09:11:20|2849.85|2849.85|2849.85|2849.85|2849.85|2849.85|2849.85|2849.85|0
1634721090000|2021-10-20 09:11:30|2849.81|2849.81|2849.81|2849.81|2849.81|2849.81|2849.81|2849.81|0
1634721100000|2021-10-20 09:11:40|2849.78|2849.78|2849.78|2849.78|2849.78|2849.78|2849.78|2849.78|0
1634721120000|2021-10-20 09:12:00|2849.66|2849.66|2849.31|2849.31|2849.66|2849.66|2849.31|2849.31|0
1634721140000|2021-10-20 09:12:20|2849.25|2849.25|2848.78|2848.78|2849.25|2849.25|2848.78|2848.78|0
1634721150000|2021-10-20 09:12:30|2848.64|2848.64|2848.64|2848.64|2848.64|2848.64|2848.64|2848.64|0
1634721160000|2021-10-20 09:12:40|2848.77|2848.77|2848.77|2848.77|2848.77|2848.77|2848.77|2848.77|0
1634721170000|2021-10-20 09:12:50|2848.92|2848.92|2849.21|2849.21|2849.21|2849.21|2848.92|2848.92|0
1634721200000|2021-10-20 09:13:20|2849.1|2849.1|2848.61|2848.61|2849.1|2849.1|2848.61|2848.61|0
1634721210000|2021-10-20 09:13:30|2848.56|2848.56|2848.56|2848.56|2848.56|2848.56|2848.56|2848.56|0
1634721220000|2021-10-20 09:13:40|2848.68|2848.68|2848.68|2848.68|2848.68|2848.68|2848.68|2848.68|0
1634721230000|2021-10-20 09:13:50|2848.54|2848.54|2848.17|2848.17|2848.54|2848.54|2848.17|2848.17|0
1634721240000|2021-10-20 09:14:00|2848.29|2848.29|2848.41|2848.41|2848.41|2848.41|2848.29|2848.29|0
1634721260000|2021-10-20 09:14:20|2848.48|2848.48|2848.48|2848.48|2848.48|2848.48|2848.48|2848.48|0
1634721270000|2021-10-20 09:14:30|2848.63|2848.63|2848.63|2848.63|2848.63|2848.63|2848.63|2848.63|0
1634721280000|2021-10-20 09:14:40|2848.48|2848.48|2848.48|2848.48|2848.48|2848.48|2848.48|2848.48|0
1634721290000|2021-10-20 09:14:50|2848.43|2848.43|2848.43|2848.43|2848.43|2848.43|2848.43|2848.43|0
1634721300000|2021-10-20 09:15:00|2848.37|2848.37|2848.43|2848.43|2848.43|2848.43|2848.37|2848.37|0
1634721320000|2021-10-20 09:15:20|2848.23|2848.23|2848.16|2848.16|2848.23|2848.23|2848.16|2848.16|0
1634721330000|2021-10-20 09:15:30|2848.1|2848.1|2847.98|2847.98|2848.1|2848.1|2847.98|2847.98|0
1634721340000|2021-10-20 09:15:40|2847.84|2847.84|2847.84|2847.84|2847.84|2847.84|2847.84|2847.84|0
1634721350000|2021-10-20 09:15:50|2847.98|2847.98|2847.98|2847.98|2847.98|2847.98|2847.98|2847.98|0
1634721360000|2021-10-20 09:16:00|2847.72|2847.72|2847.78|2847.78|2847.78|2847.78|2847.72|2847.72|0
1634721370000|2021-10-20 09:16:10|2847.89|2847.89|2847.89|2847.89|2847.89|2847.89|2847.89|2847.89|0
1634721380000|2021-10-20 09:16:20|2847.94|2847.94|2847.94|2847.94|2847.94|2847.94|2847.94|2847.94|0
1634721400000|2021-10-20 09:16:40|2848.05|2848.05|2848.11|2848.11|2848.16|2848.16|2848.05|2848.05|0
1634721430000|2021-10-20 09:17:10|2848.23|2848.23|2849.51|2849.51|2849.51|2849.51|2848.23|2848.23|0
1634721440000|2021-10-20 09:17:20|2849.57|2849.57|2849.12|2849.12|2849.57|2849.57|2849.08|2849.08|0
1634721480000|2021-10-20 09:18:00|2849.24|2849.24|2849.12|2849.12|2849.24|2849.24|2849.12|2849.12|0
1634721500000|2021-10-20 09:18:20|2849|2849|2848.87|2848.87|2849|2849|2848.87|2848.87|0
1634721510000|2021-10-20 09:18:30|2848.81|2848.81|2848.71|2848.71|2848.81|2848.81|2848.71|2848.71|0
1634721520000|2021-10-20 09:18:40|2848.59|2848.59|2848.46|2848.46|2848.59|2848.59|2848.46|2848.46|0
1634721530000|2021-10-20 09:18:50|2848.17|2848.17|2848.17|2848.17|2848.17|2848.17|2848.17|2848.17|0
1634721540000|2021-10-20 09:19:00|2848.02|2848.02|2848.24|2848.24|2848.24|2848.24|2848.02|2848.02|0
1634721550000|2021-10-20 09:19:10|2848.49|2848.49|2848.49|2848.49|2848.54|2848.54|2848.49|2848.49|0
1634721560000|2021-10-20 09:19:20|2848.77|2848.77|2848.77|2848.77|2848.77|2848.77|2848.77|2848.77|0
1634721580000|2021-10-20 09:19:40|2848.84|2848.84|2848.84|2848.84|2848.84|2848.84|2848.84|2848.84|0
1634721590000|2021-10-20 09:19:50|2848.77|2848.77|2848.77|2848.77|2848.77|2848.77|2848.77|2848.77|0
1634721600000|2021-10-20 09:20:00|2848.88|2848.88|2848.88|2848.88|2848.88|2848.88|2848.88|2848.88|0
1634721620000|2021-10-20 09:20:20|2848.95|2848.95|2849.01|2849.01|2849.01|2849.01|2848.95|2848.95|0
1634721640000|2021-10-20 09:20:40|2848.95|2848.95|2848.95|2848.95|2848.95|2848.95|2848.95|2848.95|0
1634721650000|2021-10-20 09:20:50|2849.01|2849.01|2848.44|2848.44|2849.01|2849.01|2848.44|2848.44|0
1634721660000|2021-10-20 09:21:00|2848.3|2848.3|2848.16|2848.16|2848.3|2848.3|2848.16|2848.16|0
1634721670000|2021-10-20 09:21:10|2848.1|2848.1|2848.07|2848.07|2848.1|2848.1|2848.07|2848.07|0
1634721680000|2021-10-20 09:21:20|2847.96|2847.96|2847.68|2847.68|2847.96|2847.96|2847.68|2847.68|0
1634721690000|2021-10-20 09:21:30|2847.74|2847.74|2847.74|2847.74|2847.74|2847.74|2847.74|2847.74|0
1634721700000|2021-10-20 09:21:40|2847.85|2847.85|2847.97|2847.97|2847.97|2847.97|2847.85|2847.85|0
1634721710000|2021-10-20 09:21:50|2847.84|2847.84|2847.84|2847.84|2847.84|2847.84|2847.84|2847.84|0
1634721720000|2021-10-20 09:22:00|2847.88|2847.88|2847.88|2847.88|2847.88|2847.88|2847.88|2847.88|0
1634721730000|2021-10-20 09:22:10|2847.93|2847.93|2847.93|2847.93|2847.93|2847.93|2847.93|2847.93|0
1634721770000|2021-10-20 09:22:50|2848.18|2848.18|2848.08|2848.08|2848.18|2848.18|2848.08|2848.08|0
1634721800000|2021-10-20 09:23:20|2848.02|2848.02|2848.02|2848.02|2848.16|2848.16|2848.02|2848.02|0
1634721820000|2021-10-20 09:23:40|2848.08|2848.08|2848.08|2848.08|2848.08|2848.08|2848.08|2848.08|0
1634721840000|2021-10-20 09:24:00|2847.94|2847.94|2848.4|2848.4|2848.4|2848.4|2847.94|2847.94|0
1634721850000|2021-10-20 09:24:10|2848.47|2848.47|2848.47|2848.47|2848.47|2848.47|2848.47|2848.47|0
1634721860000|2021-10-20 09:24:20|2848.32|2848.32|2848.32|2848.32|2848.44|2848.44|2848.32|2848.32|0
1634721870000|2021-10-20 09:24:30|2848.26|2848.26|2848.12|2848.12|2848.26|2848.26|2848.12|2848.12|0
1634721880000|2021-10-20 09:24:40|2847.99|2847.99|2847.99|2847.99|2847.99|2847.99|2847.99|2847.99|0
1634721900000|2021-10-20 09:25:00|2847.7|2847.7|2848.17|2848.17|2848.17|2848.17|2847.7|2847.7|0
1634721920000|2021-10-20 09:25:20|2848.21|2848.21|2848.05|2848.05|2848.21|2848.21|2848.05|2848.05|0
1634721930000|2021-10-20 09:25:30|2847.93|2847.93|2847.89|2847.89|2847.93|2847.93|2847.89|2847.89|0
1634721940000|2021-10-20 09:25:40|2847.85|2847.85|2847.98|2847.98|2847.98|2847.98|2847.85|2847.85|0
1634721950000|2021-10-20 09:25:50|2847.83|2847.83|2847.9|2847.9|2847.94|2847.94|2847.83|2847.83|0
1634721960000|2021-10-20 09:26:00|2848|2848|2848.06|2848.06|2848.06|2848.06|2848|2848|0
1634721980000|2021-10-20 09:26:20|2847.94|2847.94|2847.82|2847.82|2847.94|2847.94|2847.82|2847.82|0
1634721990000|2021-10-20 09:26:30|2847.76|2847.76|2847.81|2847.81|2847.88|2847.88|2847.6|2847.6|0
1634722000000|2021-10-20 09:26:40|2847.66|2847.66|2847.54|2847.54|2847.66|2847.66|2847.54|2847.54|0
1634722010000|2021-10-20 09:26:50|2847.49|2847.49|2847.74|2847.74|2847.74|2847.74|2847.45|2847.45|0
1634722020000|2021-10-20 09:27:00|2847.85|2847.85|2848.2|2848.2|2848.2|2848.2|2847.85|2847.85|0
1634722040000|2021-10-20 09:27:20|2848.33|2848.33|2848.44|2848.44|2848.44|2848.44|2848.33|2848.33|0
1634722050000|2021-10-20 09:27:30|2848.72|2848.72|2848.61|2848.61|2848.72|2848.72|2848.61|2848.61|0
1634722060000|2021-10-20 09:27:40|2848.66|2848.66|2848.51|2848.51|2848.66|2848.66|2848.51|2848.51|0
1634722070000|2021-10-20 09:27:50|2848.72|2848.72|2848.72|2848.72|2848.72|2848.72|2848.72|2848.72|0
1634722080000|2021-10-20 09:28:00|2848.78|2848.78|2849.08|2849.08|2849.14|2849.14|2848.78|2848.78|0
1634722090000|2021-10-20 09:28:10|2848.95|2848.95|2848.9|2848.9|2848.95|2848.95|2848.9|2848.9|0
1634722100000|2021-10-20 09:28:20|2848.83|2848.83|2848.83|2848.83|2848.83|2848.83|2848.83|2848.83|0
1634722110000|2021-10-20 09:28:30|2848.62|2848.62|2848.58|2848.58|2848.62|2848.62|2848.58|2848.58|0
1634722120000|2021-10-20 09:28:40|2848.48|2848.48|2848.6|2848.6|2848.6|2848.6|2848.48|2848.48|0
1634722130000|2021-10-20 09:28:50|2848.48|2848.48|2848.48|2848.48|2848.48|2848.48|2848.48|2848.48|0
1634722160000|2021-10-20 09:29:20|2848.53|2848.53|2848.47|2848.47|2848.76|2848.76|2848.36|2848.36|0
1634722170000|2021-10-20 09:29:30|2848.62|2848.62|2848.76|2848.76|2848.76|2848.76|2848.62|2848.62|0
1634722180000|2021-10-20 09:29:40|2848.69|2848.69|2848.69|2848.69|2848.69|2848.69|2848.69|2848.69|0
1634722200000|2021-10-20 09:30:00|2848.4|2848.4|2848.99|2848.99|2849.12|2849.12|2848.4|2848.4|0
1634722220000|2021-10-20 09:30:20|2849.12|2849.12|2849.3|2849.3|2849.3|2849.3|2849.12|2849.12|0
1634722230000|2021-10-20 09:30:30|2849.24|2849.24|2849.24|2849.24|2849.24|2849.24|2849.12|2849.12|0
1634722240000|2021-10-20 09:30:40|2849.2|2849.2|2849.53|2849.53|2849.53|2849.53|2849.2|2849.2|0
1634722250000|2021-10-20 09:30:50|2849.25|2849.25|2849.37|2849.37|2849.37|2849.37|2849.25|2849.25|0
1634722260000|2021-10-20 09:31:00|2849.51|2849.51|2849.91|2849.91|2849.91|2849.91|2849.51|2849.51|0
1634722270000|2021-10-20 09:31:10|2849.79|2849.79|2849.85|2849.85|2849.91|2849.91|2849.79|2849.79|0
1634722280000|2021-10-20 09:31:20|2850.16|2850.16|2850.16|2850.16|2850.16|2850.16|2850.16|2850.16|0
1634722310000|2021-10-20 09:31:50|2850.28|2850.28|2850.28|2850.28|2850.28|2850.28|2850.28|2850.28|0
1634722330000|2021-10-20 09:32:10|2850.21|2850.21|2850.21|2850.21|2850.21|2850.21|2850.21|2850.21|0
1634722340000|2021-10-20 09:32:20|2850.35|2850.35|2850.21|2850.21|2850.35|2850.35|2850.19|2850.19|0
1634722350000|2021-10-20 09:32:30|2850.27|2850.27|2850.34|2850.34|2850.34|2850.34|2850.27|2850.27|0
1634722360000|2021-10-20 09:32:40|2850.4|2850.4|2850.84|2850.84|2850.84|2850.84|2850.4|2850.4|0
1634722380000|2021-10-20 09:33:00|2850.71|2850.71|2850.86|2850.86|2850.86|2850.86|2850.71|2850.71|0
1634722390000|2021-10-20 09:33:10|2850.91|2850.91|2850.86|2850.86|2850.91|2850.91|2850.86|2850.86|0
1634722400000|2021-10-20 09:33:20|2850.8|2850.8|2850.7|2850.7|2850.8|2850.8|2850.7|2850.7|0
1634722410000|2021-10-20 09:33:30|2850.63|2850.63|2850.63|2850.63|2850.63|2850.63|2850.63|2850.63|0
1634722420000|2021-10-20 09:33:40|2850.56|2850.56|2850.61|2850.61|2850.61|2850.61|2850.56|2850.56|0
1634722460000|2021-10-20 09:34:20|2850.72|2850.72|2850.79|2850.79|2850.79|2850.79|2850.72|2850.72|0
1634722480000|2021-10-20 09:34:40|2850.91|2850.91|2851.08|2851.08|2851.08|2851.08|2850.91|2850.91|0
1634722490000|2021-10-20 09:34:50|2850.96|2850.96|2851.03|2851.03|2851.03|2851.03|2850.96|2850.96|0
1634722500000|2021-10-20 09:35:00|2851.14|2851.14|2851.11|2851.11|2851.14|2851.14|2851.11|2851.11|0
1634722530000|2021-10-20 09:35:30|2851.04|2851.04|2850.83|2850.83|2851.04|2851.04|2850.83|2850.83|0
1634722560000|2021-10-20 09:36:00|2850.72|2850.72|2850.68|2850.68|2850.72|2850.72|2850.68|2850.68|0
1634722570000|2021-10-20 09:36:10|2850.81|2850.81|2850.93|2850.93|2850.93|2850.93|2850.81|2850.81|0
1634722600000|2021-10-20 09:36:40|2851.22|2851.22|2851.08|2851.08|2851.22|2851.22|2851.08|2851.08|0
1634722610000|2021-10-20 09:36:50|2850.95|2850.95|2850.95|2850.95|2850.95|2850.95|2850.95|2850.95|0
1634722620000|2021-10-20 09:37:00|2850.81|2850.81|2850.81|2850.81|2850.81|2850.81|2850.81|2850.81|0
1634722640000|2021-10-20 09:37:20|2851.1|2851.1|2851.1|2851.1|2851.1|2851.1|2851.1|2851.1|0
1634722650000|2021-10-20 09:37:30|2851.22|2851.22|2851.17|2851.17|2851.29|2851.29|2851.17|2851.17|0
1634722660000|2021-10-20 09:37:40|2851.22|2851.22|2851.33|2851.33|2851.33|2851.33|2851.22|2851.22|0
1634722670000|2021-10-20 09:37:50|2851.39|2851.39|2851.39|2851.39|2851.39|2851.39|2851.39|2851.39|0
1634722690000|2021-10-20 09:38:10|2851.27|2851.27|2851.27|2851.27|2851.27|2851.27|2851.27|2851.27|0
1634722700000|2021-10-20 09:38:20|2851.14|2851.14|2851.14|2851.14|2851.14|2851.14|2851.14|2851.14|0
1634722710000|2021-10-20 09:38:30|2851.19|2851.19|2851.03|2851.03|2851.19|2851.19|2851.03|2851.03|0
1634722740000|2021-10-20 09:39:00|2851.14|2851.14|2851.14|2851.14|2851.14|2851.14|2851.14|2851.14|0
1634722750000|2021-10-20 09:39:10|2851.08|2851.08|2851.08|2851.08|2851.08|2851.08|2851.08|2851.08|0
1634722760000|2021-10-20 09:39:20|2851.19|2851.19|2851.19|2851.19|2851.19|2851.19|2851.19|2851.19|0
1634722770000|2021-10-20 09:39:30|2851.14|2851.14|2851|2851|2851.14|2851.14|2851|2851|0
1634722790000|2021-10-20 09:39:50|2850.95|2850.95|2851|2851|2851|2851|2850.95|2850.95|0
1634722800000|2021-10-20 09:40:00|2851.13|2851.13|2850.88|2850.88|2851.13|2851.13|2850.88|2850.88|0
1634722810000|2021-10-20 09:40:10|2850.76|2850.76|2850.52|2850.52|2850.76|2850.76|2850.52|2850.52|0
1634722820000|2021-10-20 09:40:20|2850.46|2850.46|2850.5|2850.5|2850.5|2850.5|2850.46|2850.46|0
1634722840000|2021-10-20 09:40:40|2850.36|2850.36|2850.36|2850.36|2850.36|2850.36|2850.36|2850.36|0
1634722850000|2021-10-20 09:40:50|2850.73|2850.73|2850.61|2850.61|2850.73|2850.73|2850.61|2850.61|0
1634722860000|2021-10-20 09:41:00|2850.55|2850.55|2850.55|2850.55|2850.55|2850.55|2850.55|2850.55|0
1634722870000|2021-10-20 09:41:10|2850.41|2850.41|2850.41|2850.41|2850.41|2850.41|2850.41|2850.41|0
1634722880000|2021-10-20 09:41:20|2850.44|2850.44|2850.44|2850.44|2850.44|2850.44|2850.44|2850.44|0
1634722910000|2021-10-20 09:41:50|2850.93|2850.93|2850.14|2850.14|2850.93|2850.93|2850.14|2850.14|0
1634722920000|2021-10-20 09:42:00|2850.27|2850.27|2850.33|2850.33|2850.39|2850.39|2850.27|2850.27|0
1634722950000|2021-10-20 09:42:30|2850.16|2850.16|2850.16|2850.16|2850.16|2850.16|2850.16|2850.16|0
1634722960000|2021-10-20 09:42:40|2850.31|2850.31|2850.31|2850.31|2850.31|2850.31|2850.31|2850.31|0
1634722970000|2021-10-20 09:42:50|2850.36|2850.36|2850.3|2850.3|2850.36|2850.36|2850.3|2850.3|0
1634722990000|2021-10-20 09:43:10|2850.25|2850.25|2850.49|2850.49|2850.49|2850.49|2850.25|2850.25|0
1634723000000|2021-10-20 09:43:20|2850.63|2850.63|2850.63|2850.63|2850.63|2850.63|2850.63|2850.63|0
1634723010000|2021-10-20 09:43:30|2850.58|2850.58|2850.52|2850.52|2850.58|2850.58|2850.52|2850.52|0
1634723020000|2021-10-20 09:43:40|2850.59|2850.59|2850.59|2850.59|2850.59|2850.59|2850.59|2850.59|0
1634723030000|2021-10-20 09:43:50|2850.48|2850.48|2850.43|2850.43|2850.48|2850.48|2850.43|2850.43|0
1634723040000|2021-10-20 09:44:00|2850.41|2850.41|2850.65|2850.65|2850.7|2850.7|2850.41|2850.41|0
1634723060000|2021-10-20 09:44:20|2850.5|2850.5|2850.36|2850.36|2850.5|2850.5|2850.36|2850.36|0
1634723100000|2021-10-20 09:45:00|2850.48|2850.48|2850.68|2850.68|2850.68|2850.68|2850.48|2850.48|0
1634723110000|2021-10-20 09:45:10|2850.61|2850.61|2850.57|2850.57|2850.61|2850.61|2850.57|2850.57|0
1634723120000|2021-10-20 09:45:20|2850.4|2850.4|2849.82|2849.82|2850.4|2850.4|2849.82|2849.82|0
1634723150000|2021-10-20 09:45:50|2849.97|2849.97|2849.97|2849.97|2849.97|2849.97|2849.97|2849.97|0
1634723160000|2021-10-20 09:46:00|2849.98|2849.98|2850.32|2850.32|2850.4|2850.4|2849.98|2849.98|0
1634723170000|2021-10-20 09:46:10|2850.26|2850.26|2850.26|2850.26|2850.26|2850.26|2850.26|2850.26|0
1634723180000|2021-10-20 09:46:20|2850.15|2850.15|2850.28|2850.28|2850.28|2850.28|2850.15|2850.15|0
1634723200000|2021-10-20 09:46:40|2850.34|2850.34|2850.48|2850.48|2850.48|2850.48|2850.34|2850.34|0
1634723220000|2021-10-20 09:47:00|2850.54|2850.54|2850.54|2850.54|2850.54|2850.54|2850.54|2850.54|0
1634723230000|2021-10-20 09:47:10|2850.66|2850.66|2850.66|2850.66|2850.66|2850.66|2850.66|2850.66|0
1634723240000|2021-10-20 09:47:20|2850.63|2850.63|2850.63|2850.63|2850.63|2850.63|2850.63|2850.63|0
1634723260000|2021-10-20 09:47:40|2850.75|2850.75|2850.75|2850.75|2850.75|2850.75|2850.75|2850.75|0
1634723270000|2021-10-20 09:47:50|2850.77|2850.77|2850.79|2850.79|2850.79|2850.79|2850.77|2850.77|0
1634723280000|2021-10-20 09:48:00|2850.99|2850.99|2850.99|2850.99|2850.99|2850.99|2850.99|2850.99|0
1634723300000|2021-10-20 09:48:20|2851.05|2851.05|2851.15|2851.15|2851.15|2851.15|2851.05|2851.05|0
1634723320000|2021-10-20 09:48:40|2851.08|2851.08|2851.08|2851.08|2851.08|2851.08|2851.08|2851.08|0
1634723340000|2021-10-20 09:49:00|2850.94|2850.94|2850.57|2850.57|2850.94|2850.94|2850.57|2850.57|0
1634723350000|2021-10-20 09:49:10|2850.52|2850.52|2850.52|2850.52|2850.52|2850.52|2850.52|2850.52|0
1634723360000|2021-10-20 09:49:20|2850.5|2850.5|2850.27|2850.27|2850.5|2850.5|2850.27|2850.27|0
1634723390000|2021-10-20 09:49:50|2850.22|2850.22|2850.05|2850.05|2850.22|2850.22|2849.99|2849.99|0
1634723400000|2021-10-20 09:50:00|2849.75|2849.75|2849.54|2849.54|2849.75|2849.75|2849.48|2849.48|0
1634723410000|2021-10-20 09:50:10|2849.66|2849.66|2849.55|2849.55|2849.66|2849.66|2849.55|2849.55|0
1634723420000|2021-10-20 09:50:20|2849.5|2849.5|2849.5|2849.5|2849.5|2849.5|2849.5|2849.5|0
1634723430000|2021-10-20 09:50:30|2849.62|2849.62|2849.62|2849.62|2849.62|2849.62|2849.62|2849.62|0
1634723440000|2021-10-20 09:50:40|2849.47|2849.47|2849.62|2849.62|2849.62|2849.62|2849.47|2849.47|0
1634723460000|2021-10-20 09:51:00|2849.52|2849.52|2848.81|2848.81|2849.52|2849.52|2848.81|2848.81|0
1634723470000|2021-10-20 09:51:10|2848.96|2848.96|2848.88|2848.88|2848.96|2848.96|2848.88|2848.88|0
1634723480000|2021-10-20 09:51:20|2848.86|2848.86|2849.01|2849.01|2849.01|2849.01|2848.86|2848.86|0
1634723490000|2021-10-20 09:51:30|2848.9|2848.9|2848.71|2848.71|2848.9|2848.9|2848.71|2848.71|0
1634723500000|2021-10-20 09:51:40|2848.58|2848.58|2848.62|2848.62|2848.68|2848.68|2848.58|2848.58|0
1634723510000|2021-10-20 09:51:50|2848.72|2848.72|2848.72|2848.72|2848.72|2848.72|2848.72|2848.72|0
1634723520000|2021-10-20 09:52:00|2848.65|2848.65|2848.65|2848.65|2848.65|2848.65|2848.65|2848.65|0
1634723530000|2021-10-20 09:52:10|2848.47|2848.47|2848.47|2848.47|2848.47|2848.47|2848.47|2848.47|0
1634723540000|2021-10-20 09:52:20|2848.53|2848.53|2848.53|2848.53|2848.53|2848.53|2848.53|2848.53|0
1634723550000|2021-10-20 09:52:30|2848.4|2848.4|2848.36|2848.36|2848.43|2848.43|2848.28|2848.28|0
1634723560000|2021-10-20 09:52:40|2848.48|2848.48|2848.62|2848.62|2848.62|2848.62|2848.48|2848.48|0
1634723580000|2021-10-20 09:53:00|2848.69|2848.69|2849.06|2849.06|2849.06|2849.06|2848.69|2848.69|0
1634723590000|2021-10-20 09:53:10|2849.13|2849.13|2849.23|2849.23|2849.23|2849.23|2849.13|2849.13|0
1634723600000|2021-10-20 09:53:20|2849.25|2849.25|2849.25|2849.25|2849.25|2849.25|2849.25|2849.25|0
1634723610000|2021-10-20 09:53:30|2849.17|2849.17|2849.17|2849.17|2849.17|2849.17|2849.17|2849.17|0
1634723620000|2021-10-20 09:53:40|2849.32|2849.32|2849.17|2849.17|2849.32|2849.32|2849.17|2849.17|0
1634723640000|2021-10-20 09:54:00|2848.88|2848.88|2849.47|2849.47|2849.47|2849.47|2848.88|2848.88|0
1634723670000|2021-10-20 09:54:30|2849.26|2849.26|2849.14|2849.14|2849.26|2849.26|2849.14|2849.14|0
1634723680000|2021-10-20 09:54:40|2849.09|2849.09|2848.98|2848.98|2849.09|2849.09|2848.98|2848.98|0
1634723690000|2021-10-20 09:54:50|2848.83|2848.83|2848.83|2848.83|2848.83|2848.83|2848.83|2848.83|0
1634723700000|2021-10-20 09:55:00|2849.05|2849.05|2849.01|2849.01|2849.3|2849.3|2849.01|2849.01|0
1634723720000|2021-10-20 09:55:20|2849.15|2849.15|2849.15|2849.15|2849.15|2849.15|2849.15|2849.15|0
1634723740000|2021-10-20 09:55:40|2849.3|2849.3|2849.3|2849.3|2849.3|2849.3|2849.3|2849.3|0
1634723750000|2021-10-20 09:55:50|2849.45|2849.45|2849.54|2849.54|2849.54|2849.54|2849.39|2849.39|0
1634723760000|2021-10-20 09:56:00|2849.47|2849.47|2849.53|2849.53|2849.53|2849.53|2849.41|2849.41|0
1634723770000|2021-10-20 09:56:10|2849.41|2849.41|2849.41|2849.41|2849.41|2849.41|2849.41|2849.41|0
1634723810000|2021-10-20 09:56:50|2849.3|2849.3|2849.3|2849.3|2849.3|2849.3|2849.3|2849.3|0
1634723830000|2021-10-20 09:57:10|2849.42|2849.42|2849.27|2849.27|2849.42|2849.42|2849.27|2849.27|0
1634723850000|2021-10-20 09:57:30|2849.34|2849.34|2849.34|2849.34|2849.34|2849.34|2849.34|2849.34|0
1634723860000|2021-10-20 09:57:40|2849.39|2849.39|2849.98|2849.98|2850.09|2850.09|2849.39|2849.39|0
1634723870000|2021-10-20 09:57:50|2850.12|2850.12|2850.42|2850.42|2850.45|2850.45|2850.01|2850.01|0
1634723880000|2021-10-20 09:58:00|2850.57|2850.57|2850.45|2850.45|2850.57|2850.57|2850.45|2850.45|0
1634723890000|2021-10-20 09:58:10|2850.59|2850.59|2850.73|2850.73|2850.73|2850.73|2850.59|2850.59|0
1634723900000|2021-10-20 09:58:20|2850.83|2850.83|2850.89|2850.89|2850.89|2850.89|2850.83|2850.83|0
1634723920000|2021-10-20 09:58:40|2850.95|2850.95|2850.95|2850.95|2850.95|2850.95|2850.95|2850.95|0
1634723930000|2021-10-20 09:58:50|2850.65|2850.65|2850.25|2850.25|2850.65|2850.65|2850.25|2850.25|0
1634723940000|2021-10-20 09:59:00|2850.1|2850.1|2849.41|2849.41|2850.1|2850.1|2849.41|2849.41|0
1634723950000|2021-10-20 09:59:10|2849.54|2849.54|2849.54|2849.54|2849.54|2849.54|2849.54|2849.54|0
1634723960000|2021-10-20 09:59:20|2849.33|2849.33|2849.13|2849.13|2849.33|2849.33|2849.13|2849.13|0
1634723970000|2021-10-20 09:59:30|2849.26|2849.26|2849.26|2849.26|2849.26|2849.26|2849.26|2849.26|0
1634723980000|2021-10-20 09:59:40|2849.29|2849.29|2849.29|2849.29|2849.29|2849.29|2849.14|2849.14|0
1634724010000|2021-10-20 10:00:10|2849.24|2849.24|2849.24|2849.24|2849.24|2849.24|2849.24|2849.24|0
1634724040000|2021-10-20 10:00:40|2848.82|2848.82|2848.42|2848.42|2848.82|2848.82|2848.42|2848.42|0
1634724070000|2021-10-20 10:01:10|2848.36|2848.36|2848.21|2848.21|2848.36|2848.36|2848.21|2848.21|0
1634724090000|2021-10-20 10:01:30|2848.08|2848.08|2848.08|2848.08|2848.08|2848.08|2848.08|2848.08|0
1634724120000|2021-10-20 10:02:00|2848.22|2848.22|2848.22|2848.22|2848.22|2848.22|2848.22|2848.22|0
1634724140000|2021-10-20 10:02:20|2848.16|2848.16|2848.16|2848.16|2848.16|2848.16|2848.16|2848.16|0
1634724160000|2021-10-20 10:02:40|2848.26|2848.26|2848.37|2848.37|2848.37|2848.37|2848.26|2848.26|0
1634724170000|2021-10-20 10:02:50|2848.52|2848.52|2848.52|2848.52|2848.52|2848.52|2848.52|2848.52|0
1634724180000|2021-10-20 10:03:00|2848.46|2848.46|2848.46|2848.46|2848.46|2848.46|2848.46|2848.46|0
1634724190000|2021-10-20 10:03:10|2848.16|2848.16|2848.16|2848.16|2848.16|2848.16|2848.16|2848.16|0
1634724200000|2021-10-20 10:03:20|2848.31|2848.31|2848.31|2848.31|2848.31|2848.31|2848.31|2848.31|0
1634724210000|2021-10-20 10:03:30|2848.46|2848.46|2848.87|2848.87|2848.87|2848.87|2848.46|2848.46|0
1634724220000|2021-10-20 10:03:40|2848.98|2848.98|2849.11|2849.11|2849.11|2849.11|2848.98|2848.98|0
1634724230000|2021-10-20 10:03:50|2848.96|2848.96|2848.96|2848.96|2848.96|2848.96|2848.96|2848.96|0
1634724240000|2021-10-20 10:04:00|2849.02|2849.02|2848.95|2848.95|2849.02|2849.02|2848.88|2848.88|0
1634724270000|2021-10-20 10:04:30|2849.07|2849.07|2849.07|2849.07|2849.07|2849.07|2849.07|2849.07|0
1634724310000|2021-10-20 10:05:10|2849.21|2849.21|2849.21|2849.21|2849.21|2849.21|2849.21|2849.21|0
1634724320000|2021-10-20 10:05:20|2849.25|2849.25|2849.25|2849.25|2849.25|2849.25|2849.25|2849.25|0
1634724330000|2021-10-20 10:05:30|2849.37|2849.37|2849.47|2849.47|2849.47|2849.47|2849.37|2849.37|0
1634724340000|2021-10-20 10:05:40|2849.53|2849.53|2849.58|2849.58|2849.58|2849.58|2849.53|2849.53|0
1634724350000|2021-10-20 10:05:50|2849.53|2849.53|2849.53|2849.53|2849.53|2849.53|2849.53|2849.53|0
1634724360000|2021-10-20 10:06:00|2849.58|2849.58|2849.64|2849.64|2849.64|2849.64|2849.58|2849.58|0
1634724370000|2021-10-20 10:06:10|2849.59|2849.59|2849.47|2849.47|2849.59|2849.59|2849.47|2849.47|0
1634724380000|2021-10-20 10:06:20|2849.6|2849.6|2849.6|2849.6|2849.6|2849.6|2849.6|2849.6|0
1634724400000|2021-10-20 10:06:40|2849.47|2849.47|2849.32|2849.32|2849.47|2849.47|2849.32|2849.32|0
1634724420000|2021-10-20 10:07:00|2849.26|2849.26|2849.75|2849.75|2849.75|2849.75|2849.26|2849.26|0
1634724430000|2021-10-20 10:07:10|2849.99|2849.99|2850.27|2850.27|2850.27|2850.27|2849.99|2849.99|0
1634724440000|2021-10-20 10:07:20|2850.42|2850.42|2850.46|2850.46|2850.5|2850.5|2850.35|2850.35|0
1634724450000|2021-10-20 10:07:30|2850.56|2850.56|2850.56|2850.56|2850.56|2850.56|2850.56|2850.56|0
1634724460000|2021-10-20 10:07:40|2850.68|2850.68|2850.74|2850.74|2850.74|2850.74|2850.68|2850.68|0
1634724470000|2021-10-20 10:07:50|2850.68|2850.68|2850.52|2850.52|2850.75|2850.75|2850.52|2850.52|0
1634724480000|2021-10-20 10:08:00|2850.59|2850.59|2850.46|2850.46|2850.59|2850.59|2850.34|2850.34|0
1634724490000|2021-10-20 10:08:10|2850.34|2850.34|2850.34|2850.34|2850.34|2850.34|2850.34|2850.34|0
1634724520000|2021-10-20 10:08:40|2850.46|2850.46|2850.46|2850.46|2850.46|2850.46|2850.46|2850.46|0
1634724530000|2021-10-20 10:08:50|2850.52|2850.52|2850.52|2850.52|2850.52|2850.52|2850.52|2850.52|0
1634724540000|2021-10-20 10:09:00|2850.49|2850.49|2850.52|2850.52|2850.52|2850.52|2850.49|2850.49|0
1634724550000|2021-10-20 10:09:10|2850.59|2850.59|2850.78|2850.78|2850.78|2850.78|2850.59|2850.59|0
1634724570000|2021-10-20 10:09:30|2850.82|2850.82|2850.95|2850.95|2850.95|2850.95|2850.82|2850.82|0
1634724590000|2021-10-20 10:09:50|2850.92|2850.92|2850.92|2850.92|2850.92|2850.92|2850.92|2850.92|0
1634724600000|2021-10-20 10:10:00|2851.05|2851.05|2851.05|2851.05|2851.05|2851.05|2851.05|2851.05|0
1634724610000|2021-10-20 10:10:10|2850.92|2850.92|2850.92|2850.92|2850.92|2850.92|2850.92|2850.92|0
1634724630000|2021-10-20 10:10:30|2850.86|2850.86|2850.86|2850.86|2850.86|2850.86|2850.86|2850.86|0
1634724640000|2021-10-20 10:10:40|2850.99|2850.99|2850.99|2850.99|2850.99|2850.99|2850.99|2850.99|0
1634724650000|2021-10-20 10:10:50|2850.7|2850.7|2850.7|2850.7|2850.7|2850.7|2850.7|2850.7|0
1634724660000|2021-10-20 10:11:00|2850.65|2850.65|2850.71|2850.71|2850.71|2850.71|2850.65|2850.65|0
1634724680000|2021-10-20 10:11:20|2850.68|2850.68|2850.64|2850.64|2850.68|2850.68|2850.64|2850.64|0
1634724690000|2021-10-20 10:11:30|2850.6|2850.6|2850.5|2850.5|2850.6|2850.6|2850.5|2850.5|0
1634724700000|2021-10-20 10:11:40|2850.3|2850.3|2850.19|2850.19|2850.3|2850.3|2850.19|2850.19|0
1634724720000|2021-10-20 10:12:00|2850.05|2850.05|2850.1|2850.1|2850.1|2850.1|2850.05|2850.05|0
1634724740000|2021-10-20 10:12:20|2850.31|2850.31|2850.36|2850.36|2850.36|2850.36|2850.31|2850.31|0
1634724760000|2021-10-20 10:12:40|2850.42|2850.42|2850.76|2850.76|2850.76|2850.76|2850.42|2850.42|0
1634724770000|2021-10-20 10:12:50|2850.7|2850.7|2850.7|2850.7|2850.7|2850.7|2850.7|2850.7|0
1634724780000|2021-10-20 10:13:00|2850.99|2850.99|2851.19|2851.19|2851.19|2851.19|2850.99|2850.99|0
1634724800000|2021-10-20 10:13:20|2851.33|2851.33|2851.33|2851.33|2851.33|2851.33|2851.33|2851.33|0
1634724810000|2021-10-20 10:13:30|2851.34|2851.34|2851.39|2851.39|2851.39|2851.39|2851.34|2851.34|0
1634724820000|2021-10-20 10:13:40|2851.34|2851.34|2851.13|2851.13|2851.34|2851.34|2851.13|2851.13|0
1634724850000|2021-10-20 10:14:10|2850.85|2850.85|2850.85|2850.85|2850.85|2850.85|2850.85|2850.85|0
1634724890000|2021-10-20 10:14:50|2850.88|2850.88|2850.88|2850.88|2850.88|2850.88|2850.88|2850.88|0
1634724900000|2021-10-20 10:15:00|2851|2851|2850.88|2850.88|2851.06|2851.06|2850.88|2850.88|0
1634724910000|2021-10-20 10:15:10|2850.77|2850.77|2851.4|2851.4|2851.4|2851.4|2850.77|2850.77|0
1634724950000|2021-10-20 10:15:50|2851.47|2851.47|2851.36|2851.36|2851.47|2851.47|2851.36|2851.36|0
1634724960000|2021-10-20 10:16:00|2851.83|2851.83|2851.56|2851.56|2851.83|2851.83|2851.56|2851.56|0
1634724970000|2021-10-20 10:16:10|2851.62|2851.62|2851.88|2851.88|2851.88|2851.88|2851.51|2851.51|0
1634725010000|2021-10-20 10:16:50|2851.82|2851.82|2851.75|2851.75|2851.82|2851.82|2851.75|2851.75|0
1634725020000|2021-10-20 10:17:00|2851.82|2851.82|2851.74|2851.74|2851.82|2851.82|2851.68|2851.68|0
1634725030000|2021-10-20 10:17:10|2851.98|2851.98|2852.23|2852.23|2852.23|2852.23|2851.98|2851.98|0
1634725040000|2021-10-20 10:17:20|2852.19|2852.19|2852.06|2852.06|2852.19|2852.19|2852.06|2852.06|0
1634725080000|2021-10-20 10:18:00|2851.82|2851.82|2851.7|2851.7|2851.82|2851.82|2851.7|2851.7|0
1634725090000|2021-10-20 10:18:10|2851.76|2851.76|2851.76|2851.76|2851.76|2851.76|2851.76|2851.76|0
1634725100000|2021-10-20 10:18:20|2851.77|2851.77|2851.9|2851.9|2851.9|2851.9|2851.77|2851.77|0
1634725110000|2021-10-20 10:18:30|2851.87|2851.87|2851.87|2851.87|2851.87|2851.87|2851.87|2851.87|0
1634725130000|2021-10-20 10:18:50|2851.97|2851.97|2852.08|2852.08|2852.08|2852.08|2851.97|2851.97|0
1634725170000|2021-10-20 10:19:30|2852.02|2852.02|2851.76|2851.76|2852.02|2852.02|2851.76|2851.76|0
1634725180000|2021-10-20 10:19:40|2851.7|2851.7|2851.7|2851.7|2851.7|2851.7|2851.7|2851.7|0
1634725190000|2021-10-20 10:19:50|2851.83|2851.83|2851.95|2851.95|2851.95|2851.95|2851.83|2851.83|0
1634725200000|2021-10-20 10:20:00|2852.08|2852.08|2852.08|2852.08|2852.08|2852.08|2852.08|2852.08|0
1634725220000|2021-10-20 10:20:20|2851.97|2851.97|2851.91|2851.91|2851.97|2851.97|2851.91|2851.91|0
1634725230000|2021-10-20 10:20:30|2852.15|2852.15|2852.01|2852.01|2852.15|2852.15|2852.01|2852.01|0
1634725240000|2021-10-20 10:20:40|2852.15|2852.15|2852.3|2852.3|2852.3|2852.3|2852.15|2852.15|0
1634725250000|2021-10-20 10:20:50|2852.24|2852.24|2852.24|2852.24|2852.24|2852.24|2852.24|2852.24|0
1634725260000|2021-10-20 10:21:00|2852.36|2852.36|2852.6|2852.6|2852.6|2852.6|2852.36|2852.36|0
1634725280000|2021-10-20 10:21:20|2852.5|2852.5|2852.5|2852.5|2852.5|2852.5|2852.5|2852.5|0
1634725290000|2021-10-20 10:21:30|2852.57|2852.57|2852.44|2852.44|2852.57|2852.57|2852.44|2852.44|0
1634725300000|2021-10-20 10:21:40|2852.5|2852.5|2852.53|2852.53|2852.53|2852.53|2852.5|2852.5|0
1634725310000|2021-10-20 10:21:50|2852.29|2852.29|2852.29|2852.29|2852.29|2852.29|2852.29|2852.29|0
1634725320000|2021-10-20 10:22:00|2852.14|2852.14|2852.17|2852.17|2852.29|2852.29|2852.14|2852.14|0
1634725330000|2021-10-20 10:22:10|2852.13|2852.13|2852.26|2852.26|2852.26|2852.26|2852.13|2852.13|0
1634725340000|2021-10-20 10:22:20|2852.33|2852.33|2852.45|2852.45|2852.45|2852.45|2852.33|2852.33|0
1634725350000|2021-10-20 10:22:30|2852.59|2852.59|2852.86|2852.86|2852.86|2852.86|2852.59|2852.59|0
1634725370000|2021-10-20 10:22:50|2852.8|2852.8|2852.8|2852.8|2852.8|2852.8|2852.8|2852.8|0
1634725380000|2021-10-20 10:23:00|2852.94|2852.94|2852.94|2852.94|2852.94|2852.94|2852.94|2852.94|0
1634725400000|2021-10-20 10:23:20|2853.07|2853.07|2853.07|2853.07|2853.07|2853.07|2853.07|2853.07|0
1634725410000|2021-10-20 10:23:30|2853.02|2853.02|2853.02|2853.02|2853.02|2853.02|2853.02|2853.02|0
1634725420000|2021-10-20 10:23:40|2853.09|2853.09|2853.47|2853.47|2853.47|2853.47|2853.06|2853.06|0
1634725440000|2021-10-20 10:24:00|2853.54|2853.54|2853.54|2853.54|2853.54|2853.54|2853.54|2853.54|0
1634725450000|2021-10-20 10:24:10|2853.68|2853.68|2853.54|2853.54|2853.68|2853.68|2853.54|2853.54|0
1634725460000|2021-10-20 10:24:20|2853.48|2853.48|2853.51|2853.51|2853.53|2853.53|2853.48|2853.48|0
1634725470000|2021-10-20 10:24:30|2853.64|2853.64|2853.39|2853.39|2853.64|2853.64|2853.39|2853.39|0
1634725480000|2021-10-20 10:24:40|2853.51|2853.51|2853.7|2853.7|2853.7|2853.7|2853.51|2853.51|0
1634725500000|2021-10-20 10:25:00|2853.67|2853.67|2853.73|2853.73|2853.73|2853.73|2853.67|2853.67|0
1634725510000|2021-10-20 10:25:10|2853.63|2853.63|2853.63|2853.63|2853.63|2853.63|2853.63|2853.63|0
1634725530000|2021-10-20 10:25:30|2853.53|2853.53|2852.82|2852.82|2853.53|2853.53|2852.82|2852.82|0
1634725540000|2021-10-20 10:25:40|2852.86|2852.86|2852.86|2852.86|2852.86|2852.86|2852.86|2852.86|0
1634725550000|2021-10-20 10:25:50|2852.8|2852.8|2852.8|2852.8|2852.8|2852.8|2852.8|2852.8|0
1634725560000|2021-10-20 10:26:00|2852.92|2852.92|2852.48|2852.48|2852.97|2852.97|2852.48|2852.48|0
1634725570000|2021-10-20 10:26:10|2852.34|2852.34|2851.93|2851.93|2852.34|2852.34|2851.93|2851.93|0
1634725580000|2021-10-20 10:26:20|2851.79|2851.79|2851.79|2851.79|2851.79|2851.79|2851.79|2851.79|0
1634725590000|2021-10-20 10:26:30|2851.68|2851.68|2851.83|2851.83|2851.98|2851.98|2851.68|2851.68|0
1634725600000|2021-10-20 10:26:40|2851.96|2851.96|2852.19|2852.19|2852.19|2852.19|2851.96|2851.96|0
1634725620000|2021-10-20 10:27:00|2852.31|2852.31|2852.31|2852.31|2852.31|2852.31|2852.31|2852.31|0
1634725630000|2021-10-20 10:27:10|2852.37|2852.37|2852.31|2852.31|2852.37|2852.37|2852.31|2852.31|0
1634725640000|2021-10-20 10:27:20|2852.19|2852.19|2852.19|2852.19|2852.19|2852.19|2852.19|2852.19|0
1634725660000|2021-10-20 10:27:40|2852.32|2852.32|2852.32|2852.32|2852.32|2852.32|2852.32|2852.32|0
1634725680000|2021-10-20 10:28:00|2852.45|2852.45|2853.01|2853.01|2853.09|2853.09|2852.45|2852.45|0
1634725690000|2021-10-20 10:28:10|2852.9|2852.9|2852.9|2852.9|2852.9|2852.9|2852.9|2852.9|0
1634725710000|2021-10-20 10:28:30|2852.95|2852.95|2852.95|2852.95|2852.95|2852.95|2852.95|2852.95|0
1634725720000|2021-10-20 10:28:40|2852.9|2852.9|2852.9|2852.9|2852.9|2852.9|2852.9|2852.9|0
1634725740000|2021-10-20 10:29:00|2852.83|2852.83|2853.03|2853.03|2853.07|2853.07|2852.83|2852.83|0
1634725750000|2021-10-20 10:29:10|2853.07|2853.07|2853.35|2853.35|2853.35|2853.35|2853.07|2853.07|0
1634725760000|2021-10-20 10:29:20|2853.4|2853.4|2853.4|2853.4|2853.4|2853.4|2853.35|2853.35|0
1634725770000|2021-10-20 10:29:30|2853.25|2853.25|2853.3|2853.3|2853.3|2853.3|2853.15|2853.15|0
1634725790000|2021-10-20 10:29:50|2853.35|2853.35|2853.3|2853.3|2853.35|2853.35|2853.3|2853.3|0
1634725800000|2021-10-20 10:30:00|2853.26|2853.26|2852.75|2852.75|2853.26|2853.26|2852.69|2852.69|0
1634725810000|2021-10-20 10:30:10|2852.8|2852.8|2852.74|2852.74|2852.8|2852.8|2852.74|2852.74|0
1634725820000|2021-10-20 10:30:20|2852.79|2852.79|2852.68|2852.68|2852.79|2852.79|2852.68|2852.68|0
1634725830000|2021-10-20 10:30:30|2852.5|2852.5|2852.08|2852.08|2852.5|2852.5|2852.01|2852.01|0
1634725850000|2021-10-20 10:30:50|2852.01|2852.01|2851.95|2851.95|2852.01|2852.01|2851.95|2851.95|0
1634725860000|2021-10-20 10:31:00|2851.82|2851.82|2851.52|2851.52|2851.82|2851.82|2851.52|2851.52|0
1634725870000|2021-10-20 10:31:10|2851.59|2851.59|2851.59|2851.59|2851.59|2851.59|2851.59|2851.59|0
1634725900000|2021-10-20 10:31:40|2851.74|2851.74|2851.74|2851.74|2851.74|2851.74|2851.74|2851.74|0
1634725910000|2021-10-20 10:31:50|2851.63|2851.63|2851.63|2851.63|2851.63|2851.63|2851.63|2851.63|0
1634725930000|2021-10-20 10:32:10|2851.6|2851.6|2851.6|2851.6|2851.6|2851.6|2851.6|2851.6|0
1634725940000|2021-10-20 10:32:20|2851.54|2851.54|2851.19|2851.19|2851.54|2851.54|2851.19|2851.19|0
1634725950000|2021-10-20 10:32:30|2851.13|2851.13|2851.13|2851.13|2851.13|2851.13|2851.13|2851.13|0
1634725960000|2021-10-20 10:32:40|2851.02|2851.02|2851.02|2851.02|2851.02|2851.02|2851.02|2851.02|0
1634725980000|2021-10-20 10:33:00|2850.88|2850.88|2850.88|2850.88|2850.88|2850.88|2850.88|2850.88|0
1634725990000|2021-10-20 10:33:10|2850.81|2850.81|2850.81|2850.81|2850.81|2850.81|2850.81|2850.81|0
1634726000000|2021-10-20 10:33:20|2850.75|2850.75|2850.81|2850.81|2850.81|2850.81|2850.75|2850.75|0
1634726030000|2021-10-20 10:33:50|2850.6|2850.6|2850.6|2850.6|2850.6|2850.6|2850.6|2850.6|0
1634726040000|2021-10-20 10:34:00|2850.66|2850.66|2850.66|2850.66|2850.66|2850.66|2850.66|2850.66|0
1634726050000|2021-10-20 10:34:10|2850.78|2850.78|2850.91|2850.91|2850.91|2850.91|2850.78|2850.78|0
1634726060000|2021-10-20 10:34:20|2850.85|2850.85|2850.99|2850.99|2850.99|2850.99|2850.85|2850.85|0
1634726070000|2021-10-20 10:34:30|2850.71|2850.71|2850.71|2850.71|2850.71|2850.71|2850.71|2850.71|0
1634726100000|2021-10-20 10:35:00|2850.83|2850.83|2850.83|2850.83|2850.83|2850.83|2850.83|2850.83|0
1634726120000|2021-10-20 10:35:20|2850.68|2850.68|2850.63|2850.63|2850.68|2850.68|2850.63|2850.63|0
1634726130000|2021-10-20 10:35:30|2850.57|2850.57|2850.57|2850.57|2850.57|2850.57|2850.57|2850.57|0
1634726140000|2021-10-20 10:35:40|2850.72|2850.72|2850.78|2850.78|2850.78|2850.78|2850.66|2850.66|0
1634726160000|2021-10-20 10:36:00|2850.74|2850.74|2850.74|2850.74|2850.74|2850.74|2850.74|2850.74|0
1634726170000|2021-10-20 10:36:10|2850.68|2850.68|2850.68|2850.68|2850.68|2850.68|2850.68|2850.68|0
1634726180000|2021-10-20 10:36:20|2850.8|2850.8|2850.74|2850.74|2850.8|2850.8|2850.74|2850.74|0
1634726190000|2021-10-20 10:36:30|2850.98|2850.98|2850.98|2850.98|2850.98|2850.98|2850.98|2850.98|0
1634726200000|2021-10-20 10:36:40|2851.05|2851.05|2851.12|2851.12|2851.12|2851.12|2851.05|2851.05|0
1634726210000|2021-10-20 10:36:50|2851.24|2851.24|2851.24|2851.24|2851.24|2851.24|2851.24|2851.24|0
1634726220000|2021-10-20 10:37:00|2851.17|2851.17|2851.17|2851.17|2851.17|2851.17|2851.17|2851.17|0
1634726230000|2021-10-20 10:37:10|2851.06|2851.06|2850.92|2850.92|2851.06|2851.06|2850.52|2850.52|0
1634726240000|2021-10-20 10:37:20|2850.99|2850.99|2850.83|2850.83|2851.16|2851.16|2850.83|2850.83|0
1634726260000|2021-10-20 10:37:40|2850.7|2850.7|2850.7|2850.7|2850.7|2850.7|2850.7|2850.7|0
1634726270000|2021-10-20 10:37:50|2850.85|2850.85|2850.81|2850.81|2850.85|2850.85|2850.81|2850.81|0
1634726280000|2021-10-20 10:38:00|2850.88|2850.88|2850.88|2850.88|2850.88|2850.88|2850.88|2850.88|0
1634726290000|2021-10-20 10:38:10|2850.75|2850.75|2850.34|2850.34|2850.75|2850.75|2850.34|2850.34|0
1634726320000|2021-10-20 10:38:40|2850.45|2850.45|2850.1|2850.1|2850.45|2850.45|2850.1|2850.1|0
1634726330000|2021-10-20 10:38:50|2849.91|2849.91|2849.97|2849.97|2849.97|2849.97|2849.91|2849.91|0
1634726340000|2021-10-20 10:39:00|2849.68|2849.68|2849.83|2849.83|2849.83|2849.83|2849.68|2849.68|0
1634726350000|2021-10-20 10:39:10|2849.79|2849.79|2849.79|2849.79|2849.79|2849.79|2849.79|2849.79|0
1634726370000|2021-10-20 10:39:30|2849.91|2849.91|2850.03|2850.03|2850.03|2850.03|2849.91|2849.91|0
1634726380000|2021-10-20 10:39:40|2850.08|2850.08|2850.08|2850.08|2850.08|2850.08|2850.08|2850.08|0
1634726390000|2021-10-20 10:39:50|2849.96|2849.96|2849.96|2849.96|2849.96|2849.96|2849.96|2849.96|0
1634726410000|2021-10-20 10:40:10|2849.85|2849.85|2849.85|2849.85|2849.85|2849.85|2849.85|2849.85|0
1634726460000|2021-10-20 10:41:00|2849.89|2849.89|2849.9|2849.9|2849.9|2849.9|2849.78|2849.78|0
1634726470000|2021-10-20 10:41:10|2850.02|2850.02|2850.12|2850.12|2850.15|2850.15|2850|2850|0
1634726480000|2021-10-20 10:41:20|2850.27|2850.27|2850.27|2850.27|2850.27|2850.27|2850.27|2850.27|0
1634726490000|2021-10-20 10:41:30|2850.33|2850.33|2850.33|2850.33|2850.33|2850.33|2850.33|2850.33|0
1634726530000|2021-10-20 10:42:10|2850.21|2850.21|2850.26|2850.26|2850.26|2850.26|2850.21|2850.21|0
1634726550000|2021-10-20 10:42:30|2850.33|2850.33|2850.33|2850.33|2850.33|2850.33|2850.33|2850.33|0
1634726570000|2021-10-20 10:42:50|2850.27|2850.27|2850.27|2850.27|2850.27|2850.27|2850.27|2850.27|0
1634726590000|2021-10-20 10:43:10|2850.38|2850.38|2850.49|2850.49|2850.49|2850.49|2850.27|2850.27|0
1634726600000|2021-10-20 10:43:20|2850.56|2850.56|2850.68|2850.68|2850.68|2850.68|2850.56|2850.56|0
1634726610000|2021-10-20 10:43:30|2850.78|2850.78|2850.78|2850.78|2850.78|2850.78|2850.78|2850.78|0
1634726620000|2021-10-20 10:43:40|2850.73|2850.73|2850.73|2850.73|2850.73|2850.73|2850.73|2850.73|0
1634726670000|2021-10-20 10:44:30|2850.68|2850.68|2850.57|2850.57|2850.68|2850.68|2850.57|2850.57|0
1634726680000|2021-10-20 10:44:40|2850.61|2850.61|2850.76|2850.76|2850.76|2850.76|2850.61|2850.61|0
1634726700000|2021-10-20 10:45:00|2850.82|2850.82|2850.82|2850.82|2850.82|2850.82|2850.82|2850.82|0
1634726710000|2021-10-20 10:45:10|2850.7|2850.7|2850.7|2850.7|2850.7|2850.7|2850.7|2850.7|0
1634726760000|2021-10-20 10:46:00|2850.63|2850.63|2850.55|2850.55|2850.63|2850.63|2850.55|2850.55|0
1634726770000|2021-10-20 10:46:10|2850.68|2850.68|2850.7|2850.7|2850.81|2850.81|2850.68|2850.68|0
1634726780000|2021-10-20 10:46:20|2850.82|2850.82|2850.82|2850.82|2850.82|2850.82|2850.82|2850.82|0
1634726800000|2021-10-20 10:46:40|2850.96|2850.96|2850.96|2850.96|2850.96|2850.96|2850.96|2850.96|0
1634726810000|2021-10-20 10:46:50|2850.84|2850.84|2851.1|2851.1|2851.1|2851.1|2850.84|2850.84|0
1634726840000|2021-10-20 10:47:20|2851|2851|2850.45|2850.45|2851|2851|2850.45|2850.45|0
1634726850000|2021-10-20 10:47:30|2850.57|2850.57|2850.62|2850.62|2850.62|2850.62|2850.57|2850.57|0
1634726870000|2021-10-20 10:47:50|2850.56|2850.56|2850.56|2850.56|2850.56|2850.56|2850.56|2850.56|0
1634726880000|2021-10-20 10:48:00|2850.44|2850.44|2850.68|2850.68|2850.68|2850.68|2850.44|2850.44|0
1634726900000|2021-10-20 10:48:20|2850.62|2850.62|2850.62|2850.62|2850.62|2850.62|2850.62|2850.62|0
1634726940000|2021-10-20 10:49:00|2850.55|2850.55|2850.55|2850.55|2850.55|2850.55|2850.55|2850.55|0
1634726950000|2021-10-20 10:49:10|2850.41|2850.41|2850.41|2850.41|2850.41|2850.41|2850.41|2850.41|0
1634726960000|2021-10-20 10:49:20|2850.34|2850.34|2850.27|2850.27|2850.34|2850.34|2850.27|2850.27|0
1634726970000|2021-10-20 10:49:30|2850.42|2850.42|2850.42|2850.42|2850.42|2850.42|2850.42|2850.42|0
1634727020000|2021-10-20 10:50:20|2850.36|2850.36|2850.36|2850.36|2850.36|2850.36|2850.36|2850.36|0
1634727030000|2021-10-20 10:50:30|2850.11|2850.11|2850.06|2850.06|2850.11|2850.11|2850.06|2850.06|0
1634727040000|2021-10-20 10:50:40|2849.95|2849.95|2849.95|2849.95|2849.95|2849.95|2849.95|2849.95|0
1634727050000|2021-10-20 10:50:50|2849.87|2849.87|2850|2850|2850|2850|2849.87|2849.87|0
1634727070000|2021-10-20 10:51:10|2849.94|2849.94|2849.56|2849.56|2849.94|2849.94|2849.56|2849.56|0
1634727080000|2021-10-20 10:51:20|2849.36|2849.36|2849.47|2849.47|2849.47|2849.47|2849.36|2849.36|0
1634727090000|2021-10-20 10:51:30|2849.23|2849.23|2849.29|2849.29|2849.29|2849.29|2849.23|2849.23|0
1634727100000|2021-10-20 10:51:40|2849.24|2849.24|2849.24|2849.24|2849.24|2849.24|2849.24|2849.24|0
1634727120000|2021-10-20 10:52:00|2849.11|2849.11|2849.11|2849.11|2849.11|2849.11|2849.11|2849.11|0
1634727130000|2021-10-20 10:52:10|2849.15|2849.15|2848.94|2848.94|2849.15|2849.15|2848.94|2848.94|0
1634727140000|2021-10-20 10:52:20|2848.84|2848.84|2848.91|2848.91|2848.91|2848.91|2848.84|2848.84|0
1634727150000|2021-10-20 10:52:30|2848.77|2848.77|2848.24|2848.24|2848.77|2848.77|2848.24|2848.24|0
1634727160000|2021-10-20 10:52:40|2848.1|2848.1|2847.98|2847.98|2848.1|2848.1|2847.98|2847.98|0
1634727170000|2021-10-20 10:52:50|2848.12|2848.12|2848.12|2848.12|2848.12|2848.12|2848.12|2848.12|0
1634727180000|2021-10-20 10:53:00|2847.82|2847.82|2847.68|2847.68|2847.82|2847.82|2847.68|2847.68|0
1634727200000|2021-10-20 10:53:20|2847.74|2847.74|2847.74|2847.74|2847.74|2847.74|2847.74|2847.74|0
1634727210000|2021-10-20 10:53:30|2847.7|2847.7|2847.7|2847.7|2847.7|2847.7|2847.7|2847.7|0
1634727230000|2021-10-20 10:53:50|2847.49|2847.49|2847.49|2847.49|2847.49|2847.49|2847.49|2847.49|0
1634727250000|2021-10-20 10:54:10|2847.38|2847.38|2847.62|2847.62|2847.62|2847.62|2847.38|2847.38|0
1634727270000|2021-10-20 10:54:30|2847.55|2847.55|2847.55|2847.55|2847.55|2847.55|2847.55|2847.55|0
1634727280000|2021-10-20 10:54:40|2847.44|2847.44|2847.44|2847.44|2847.44|2847.44|2847.44|2847.44|0
1634727290000|2021-10-20 10:54:50|2847.5|2847.5|2847.57|2847.57|2847.57|2847.57|2847.5|2847.5|0
1634727310000|2021-10-20 10:55:10|2847.64|2847.64|2847.7|2847.7|2847.7|2847.7|2847.51|2847.51|0
1634727360000|2021-10-20 10:56:00|2847.75|2847.75|2847.75|2847.75|2847.75|2847.75|2847.75|2847.75|0
1634727370000|2021-10-20 10:56:10|2847.69|2847.69|2847.69|2847.69|2847.69|2847.69|2847.69|2847.69|0
1634727380000|2021-10-20 10:56:20|2847.57|2847.57|2847.45|2847.45|2847.57|2847.57|2847.45|2847.45|0
1634727390000|2021-10-20 10:56:30|2847.59|2847.59|2847.73|2847.73|2847.73|2847.73|2847.59|2847.59|0
1634727410000|2021-10-20 10:56:50|2847.45|2847.45|2847.3|2847.3|2847.45|2847.45|2847.3|2847.3|0
1634727430000|2021-10-20 10:57:10|2847.24|2847.24|2847.13|2847.13|2847.24|2847.24|2847.06|2847.06|0
1634727440000|2021-10-20 10:57:20|2847.27|2847.27|2847.48|2847.48|2847.48|2847.48|2847.27|2847.27|0
1634727450000|2021-10-20 10:57:30|2847.63|2847.63|2847.63|2847.63|2847.63|2847.63|2847.63|2847.63|0
1634727470000|2021-10-20 10:57:50|2847.8|2847.8|2847.8|2847.8|2847.8|2847.8|2847.8|2847.8|0
1634727480000|2021-10-20 10:58:00|2847.86|2847.86|2847.86|2847.86|2847.86|2847.86|2847.86|2847.86|0
1634727500000|2021-10-20 10:58:20|2847.9|2847.9|2847.9|2847.9|2847.9|2847.9|2847.9|2847.9|0
1634727530000|2021-10-20 10:58:50|2848.04|2848.04|2848.04|2848.04|2848.04|2848.04|2848.04|2848.04|0
1634727540000|2021-10-20 10:59:00|2848.1|2848.1|2848.1|2848.1|2848.1|2848.1|2848.1|2848.1|0
1634727560000|2021-10-20 10:59:20|2848.25|2848.25|2848.25|2848.25|2848.25|2848.25|2848.25|2848.25|0
1634727580000|2021-10-20 10:59:40|2848.3|2848.3|2848.3|2848.3|2848.3|2848.3|2848.3|2848.3|0
1634727590000|2021-10-20 10:59:50|2848.2|2848.2|2848.2|2848.2|2848.2|2848.2|2848.2|2848.2|0
1634727600000|2021-10-20 11:00:00|2848.34|2848.34|2848.13|2848.13|2848.34|2848.34|2848.13|2848.13|0
1634727630000|2021-10-20 11:00:30|2848.07|2848.07|2848.07|2848.07|2848.07|2848.07|2848.07|2848.07|0
1634727640000|2021-10-20 11:00:40|2847.99|2847.99|2847.99|2847.99|2847.99|2847.99|2847.99|2847.99|0
1634727680000|2021-10-20 11:01:20|2847.7|2847.7|2847.26|2847.26|2847.7|2847.7|2847.26|2847.26|0
1634727690000|2021-10-20 11:01:30|2847.31|2847.31|2847.24|2847.24|2847.31|2847.31|2847.24|2847.24|0
1634727700000|2021-10-20 11:01:40|2847.14|2847.14|2847.14|2847.14|2847.14|2847.14|2847.14|2847.14|0
1634727710000|2021-10-20 11:01:50|2847.25|2847.25|2847.25|2847.25|2847.25|2847.25|2847.25|2847.25|0
1634727720000|2021-10-20 11:02:00|2847.13|2847.13|2847.34|2847.34|2847.46|2847.46|2847.13|2847.13|0
1634727730000|2021-10-20 11:02:10|2847.41|2847.41|2847.41|2847.41|2847.41|2847.41|2847.41|2847.41|0
1634727740000|2021-10-20 11:02:20|2847.47|2847.47|2847.47|2847.47|2847.47|2847.47|2847.47|2847.47|0
1634727760000|2021-10-20 11:02:40|2847.5|2847.5|2847.58|2847.58|2847.58|2847.58|2847.5|2847.5|0
1634727770000|2021-10-20 11:02:50|2847.45|2847.45|2847.48|2847.48|2847.57|2847.57|2847.33|2847.33|0
1634727780000|2021-10-20 11:03:00|2847.42|2847.42|2847.53|2847.53|2847.53|2847.53|2847.42|2847.42|0
1634727810000|2021-10-20 11:03:30|2847.47|2847.47|2847.35|2847.35|2847.47|2847.47|2847.35|2847.35|0
1634727840000|2021-10-20 11:04:00|2847.23|2847.23|2847.12|2847.12|2847.23|2847.23|2847.12|2847.12|0
1634727850000|2021-10-20 11:04:10|2846.85|2846.85|2846.29|2846.29|2846.85|2846.85|2846.24|2846.24|0
1634727860000|2021-10-20 11:04:20|2846.4|2846.4|2846.46|2846.46|2846.46|2846.46|2846.4|2846.4|0
1634727870000|2021-10-20 11:04:30|2846.51|2846.51|2846.46|2846.46|2846.51|2846.51|2846.46|2846.46|0
1634727890000|2021-10-20 11:04:50|2846.34|2846.34|2846.14|2846.14|2846.34|2846.34|2846.14|2846.14|0
1634727920000|2021-10-20 11:05:20|2846.08|2846.08|2846.23|2846.23|2846.23|2846.23|2846.08|2846.08|0
1634727930000|2021-10-20 11:05:30|2846.04|2846.04|2846.1|2846.1|2846.1|2846.1|2846.04|2846.04|0
1634727950000|2021-10-20 11:05:50|2846.22|2846.22|2846.35|2846.35|2846.35|2846.35|2846.22|2846.22|0
1634727960000|2021-10-20 11:06:00|2846.41|2846.41|2846.14|2846.14|2846.47|2846.47|2846.14|2846.14|0
1634727970000|2021-10-20 11:06:10|2846.28|2846.28|2846.21|2846.21|2846.28|2846.28|2846.21|2846.21|0
1634727980000|2021-10-20 11:06:20|2846.14|2846.14|2846.13|2846.13|2846.23|2846.23|2846.02|2846.02|0
1634727990000|2021-10-20 11:06:30|2846.17|2846.17|2846.17|2846.17|2846.17|2846.17|2846.17|2846.17|0
1634728020000|2021-10-20 11:07:00|2846.13|2846.13|2846.13|2846.13|2846.13|2846.13|2846.13|2846.13|0
1634728040000|2021-10-20 11:07:20|2846.06|2846.06|2846.06|2846.06|2846.06|2846.06|2846.06|2846.06|0
1634728070000|2021-10-20 11:07:50|2846.13|2846.13|2846.03|2846.03|2846.13|2846.13|2845.92|2845.92|0
1634728080000|2021-10-20 11:08:00|2846.24|2846.24|2846.41|2846.41|2846.41|2846.41|2846.11|2846.11|0
1634728090000|2021-10-20 11:08:10|2846.56|2846.56|2846.41|2846.41|2846.56|2846.56|2846.41|2846.41|0
1634728110000|2021-10-20 11:08:30|2846.27|2846.27|2846.27|2846.27|2846.27|2846.27|2846.27|2846.27|0
1634728130000|2021-10-20 11:08:50|2846.21|2846.21|2846.07|2846.07|2846.21|2846.21|2846.07|2846.07|0
1634728140000|2021-10-20 11:09:00|2845.93|2845.93|2845.86|2845.86|2845.93|2845.93|2845.86|2845.86|0
1634728160000|2021-10-20 11:09:20|2846|2846|2846.14|2846.14|2846.14|2846.14|2846|2846|0
1634728170000|2021-10-20 11:09:30|2846.17|2846.17|2846.14|2846.14|2846.17|2846.17|2846.14|2846.14|0
1634728190000|2021-10-20 11:09:50|2846.25|2846.25|2846.19|2846.19|2846.25|2846.25|2846.19|2846.19|0
1634728200000|2021-10-20 11:10:00|2846.26|2846.26|2846.26|2846.26|2846.26|2846.26|2846.26|2846.26|0
1634728230000|2021-10-20 11:10:30|2846.21|2846.21|2846.21|2846.21|2846.21|2846.21|2846.21|2846.21|0
1634728240000|2021-10-20 11:10:40|2846.07|2846.07|2845.96|2845.96|2846.07|2846.07|2845.96|2845.96|0
1634728250000|2021-10-20 11:10:50|2845.92|2845.92|2845.92|2845.92|2845.92|2845.92|2845.92|2845.92|0
1634728260000|2021-10-20 11:11:00|2845.87|2845.87|2845.87|2845.87|2845.87|2845.87|2845.87|2845.87|0
1634728310000|2021-10-20 11:11:50|2846.06|2846.06|2846.03|2846.03|2846.06|2846.06|2845.99|2845.99|0
1634728320000|2021-10-20 11:12:00|2845.97|2845.97|2845.97|2845.97|2845.97|2845.97|2845.97|2845.97|0
1634728330000|2021-10-20 11:12:10|2845.92|2845.92|2845.79|2845.79|2845.92|2845.92|2845.79|2845.79|0
1634728350000|2021-10-20 11:12:30|2845.89|2845.89|2846.32|2846.32|2846.32|2846.32|2845.89|2845.89|0
1634728370000|2021-10-20 11:12:50|2846.43|2846.43|2846.43|2846.43|2846.43|2846.43|2846.43|2846.43|0
1634728380000|2021-10-20 11:13:00|2846.55|2846.55|2846.55|2846.55|2846.55|2846.55|2846.55|2846.55|0
1634728400000|2021-10-20 11:13:20|2846.69|2846.69|2846.8|2846.8|2846.8|2846.8|2846.69|2846.69|0
1634728410000|2021-10-20 11:13:30|2846.69|2846.69|2846.56|2846.56|2846.69|2846.69|2846.56|2846.56|0
1634728430000|2021-10-20 11:13:50|2846.45|2846.45|2846.56|2846.56|2846.56|2846.56|2846.45|2846.45|0
1634728450000|2021-10-20 11:14:10|2846.45|2846.45|2846.35|2846.35|2846.45|2846.45|2846.35|2846.35|0
1634728460000|2021-10-20 11:14:20|2846.3|2846.3|2846.3|2846.3|2846.3|2846.3|2846.3|2846.3|0
1634728470000|2021-10-20 11:14:30|2846.19|2846.19|2845.9|2845.9|2846.19|2846.19|2845.9|2845.9|0
1634728500000|2021-10-20 11:15:00|2845.84|2845.84|2845.67|2845.67|2845.84|2845.84|2845.67|2845.67|0
1634728510000|2021-10-20 11:15:10|2845.55|2845.55|2845.41|2845.41|2845.55|2845.55|2845.41|2845.41|0
1634728520000|2021-10-20 11:15:20|2845.47|2845.47|2845.47|2845.47|2845.47|2845.47|2845.47|2845.47|0
1634728530000|2021-10-20 11:15:30|2845.35|2845.35|2845.35|2845.35|2845.35|2845.35|2845.35|2845.35|0
1634728540000|2021-10-20 11:15:40|2844.86|2844.86|2845.1|2845.1|2845.1|2845.1|2844.86|2844.86|0
1634728550000|2021-10-20 11:15:50|2845.16|2845.16|2845.21|2845.21|2845.33|2845.33|2845.16|2845.16|0
1634728560000|2021-10-20 11:16:00|2845.28|2845.28|2845.28|2845.28|2845.28|2845.28|2845.28|2845.28|0
1634728580000|2021-10-20 11:16:20|2845.33|2845.33|2845.21|2845.21|2845.33|2845.33|2845.21|2845.21|0
1634728590000|2021-10-20 11:16:30|2845.33|2845.33|2845.33|2845.33|2845.33|2845.33|2845.33|2845.33|0
1634728630000|2021-10-20 11:17:10|2845.29|2845.29|2845.35|2845.35|2845.35|2845.35|2845.29|2845.29|0
1634728660000|2021-10-20 11:17:40|2845.64|2845.64|2845.55|2845.55|2845.64|2845.64|2845.5|2845.5|0
1634728670000|2021-10-20 11:17:50|2845.6|2845.6|2845.6|2845.6|2845.6|2845.6|2845.6|2845.6|0
1634728700000|2021-10-20 11:18:20|2845.71|2845.71|2845.65|2845.65|2845.71|2845.71|2845.65|2845.65|0
1634728730000|2021-10-20 11:18:50|2845.52|2845.52|2845.52|2845.52|2845.52|2845.52|2845.52|2845.52|0
1634728740000|2021-10-20 11:19:00|2845.4|2845.4|2845.4|2845.4|2845.4|2845.4|2845.4|2845.4|0
1634728750000|2021-10-20 11:19:10|2845.26|2845.26|2845.26|2845.26|2845.26|2845.26|2845.26|2845.26|0
1634728770000|2021-10-20 11:19:30|2845.14|2845.14|2845.13|2845.13|2845.14|2845.14|2845.01|2845.01|0
1634728780000|2021-10-20 11:19:40|2845.07|2845.07|2845.07|2845.07|2845.07|2845.07|2845.07|2845.07|0
1634728800000|2021-10-20 11:20:00|2845.03|2845.03|2845.09|2845.09|2845.09|2845.09|2845.03|2845.03|0
1634728810000|2021-10-20 11:20:10|2844.64|2844.64|2844.64|2844.64|2844.64|2844.64|2844.64|2844.64|0
1634728830000|2021-10-20 11:20:30|2844.58|2844.58|2844.58|2844.58|2844.58|2844.58|2844.58|2844.58|0
1634728840000|2021-10-20 11:20:40|2844.85|2844.85|2845.2|2845.2|2845.2|2845.2|2844.85|2844.85|0
1634728850000|2021-10-20 11:20:50|2845.23|2845.23|2845.44|2845.44|2845.44|2845.44|2845.23|2845.23|0
1634728870000|2021-10-20 11:21:10|2845.58|2845.58|2845.58|2845.58|2845.58|2845.58|2845.58|2845.58|0
1634728880000|2021-10-20 11:21:20|2845.45|2845.45|2845.45|2845.45|2845.45|2845.45|2845.45|2845.45|0
1634728890000|2021-10-20 11:21:30|2845.57|2845.57|2845.57|2845.57|2845.57|2845.57|2845.57|2845.57|0
1634728900000|2021-10-20 11:21:40|2845.72|2845.72|2845.72|2845.72|2845.72|2845.72|2845.72|2845.72|0
1634728910000|2021-10-20 11:21:50|2845.67|2845.67|2845.67|2845.67|2845.67|2845.67|2845.67|2845.67|0
1634728920000|2021-10-20 11:22:00|2845.8|2845.8|2845.8|2845.8|2845.8|2845.8|2845.8|2845.8|0
1634728930000|2021-10-20 11:22:10|2845.72|2845.72|2845.66|2845.66|2845.72|2845.72|2845.66|2845.66|0
1634728950000|2021-10-20 11:22:30|2845.69|2845.69|2845.69|2845.69|2845.69|2845.69|2845.69|2845.69|0
1634728960000|2021-10-20 11:22:40|2845.73|2845.73|2845.73|2845.73|2845.73|2845.73|2845.73|2845.73|0
1634728990000|2021-10-20 11:23:10|2845.66|2845.66|2845.66|2845.66|2845.66|2845.66|2845.66|2845.66|0
1634729000000|2021-10-20 11:23:20|2845.63|2845.63|2845.63|2845.63|2845.63|2845.63|2845.63|2845.63|0
1634729020000|2021-10-20 11:23:40|2845.73|2845.73|2845.73|2845.73|2845.73|2845.73|2845.73|2845.73|0
1634729040000|2021-10-20 11:24:00|2845.7|2845.7|2845.7|2845.7|2845.7|2845.7|2845.7|2845.7|0
1634729050000|2021-10-20 11:24:10|2845.8|2845.8|2845.8|2845.8|2845.8|2845.8|2845.8|2845.8|0
1634729060000|2021-10-20 11:24:20|2845.85|2845.85|2845.84|2845.84|2845.91|2845.91|2845.84|2845.84|0
1634729070000|2021-10-20 11:24:30|2845.64|2845.64|2845.64|2845.64|2845.64|2845.64|2845.64|2845.64|0
1634729100000|2021-10-20 11:25:00|2845.75|2845.75|2845.75|2845.75|2845.75|2845.75|2845.75|2845.75|0
1634729130000|2021-10-20 11:25:30|2846.05|2846.05|2846.05|2846.05|2846.05|2846.05|2846.05|2846.05|0
1634729150000|2021-10-20 11:25:50|2845.99|2845.99|2845.99|2845.99|2845.99|2845.99|2845.99|2845.99|0
1634729160000|2021-10-20 11:26:00|2845.93|2845.93|2845.93|2845.93|2845.93|2845.93|2845.93|2845.93|0
1634729170000|2021-10-20 11:26:10|2845.96|2845.96|2845.96|2845.96|2845.96|2845.96|2845.96|2845.96|0
1634729190000|2021-10-20 11:26:30|2846.02|2846.02|2846.02|2846.02|2846.02|2846.02|2846.02|2846.02|0
1634729210000|2021-10-20 11:26:50|2845.94|2845.94|2845.94|2845.94|2845.94|2845.94|2845.94|2845.94|0
1634729220000|2021-10-20 11:27:00|2845.8|2845.8|2845.73|2845.73|2845.8|2845.8|2845.73|2845.73|0
1634729230000|2021-10-20 11:27:10|2845.68|2845.68|2845.56|2845.56|2845.68|2845.68|2845.56|2845.56|0
1634729250000|2021-10-20 11:27:30|2845.51|2845.51|2845.4|2845.4|2845.51|2845.51|2845.4|2845.4|0
1634729270000|2021-10-20 11:27:50|2845.35|2845.35|2845.35|2845.35|2845.35|2845.35|2845.35|2845.35|0
1634729290000|2021-10-20 11:28:10|2845.47|2845.47|2845.47|2845.47|2845.47|2845.47|2845.47|2845.47|0
1634729300000|2021-10-20 11:28:20|2845.3|2845.3|2844.85|2844.85|2845.3|2845.3|2844.85|2844.85|0
1634729310000|2021-10-20 11:28:30|2844.81|2844.81|2844.67|2844.67|2844.81|2844.81|2844.67|2844.67|0
1634729320000|2021-10-20 11:28:40|2844.61|2844.61|2844.2|2844.2|2844.61|2844.61|2844.2|2844.2|0
1634729330000|2021-10-20 11:28:50|2844.08|2844.08|2844.32|2844.32|2844.32|2844.32|2844.08|2844.08|0
1634729340000|2021-10-20 11:29:00|2844.42|2844.42|2844.42|2844.42|2844.42|2844.42|2844.42|2844.42|0
1634729350000|2021-10-20 11:29:10|2844.36|2844.36|2844.24|2844.24|2844.36|2844.36|2844.24|2844.24|0
1634729370000|2021-10-20 11:29:30|2844.13|2844.13|2844.13|2844.13|2844.13|2844.13|2844.13|2844.13|0
1634729380000|2021-10-20 11:29:40|2844.2|2844.2|2844.2|2844.2|2844.2|2844.2|2844.2|2844.2|0
1634729390000|2021-10-20 11:29:50|2844.49|2844.49|2844.49|2844.49|2844.49|2844.49|2844.49|2844.49|0
1634729400000|2021-10-20 11:30:00|2844.56|2844.56|2844.49|2844.49|2844.56|2844.56|2844.49|2844.49|0
1634729410000|2021-10-20 11:30:10|2844.54|2844.54|2844.65|2844.65|2844.65|2844.65|2844.54|2844.54|0
1634729420000|2021-10-20 11:30:20|2844.63|2844.63|2844.74|2844.74|2844.74|2844.74|2844.55|2844.55|0
1634729430000|2021-10-20 11:30:30|2844.87|2844.87|2844.87|2844.87|2844.87|2844.87|2844.87|2844.87|0
1634729440000|2021-10-20 11:30:40|2845.09|2845.09|2845.09|2845.09|2845.09|2845.09|2845.09|2845.09|0
1634729470000|2021-10-20 11:31:10|2845.14|2845.14|2845.25|2845.25|2845.25|2845.25|2845.14|2845.14|0
1634729480000|2021-10-20 11:31:20|2845.36|2845.36|2845.36|2845.36|2845.36|2845.36|2845.36|2845.36|0
1634729500000|2021-10-20 11:31:40|2845.6|2845.6|2845.72|2845.72|2845.72|2845.72|2845.6|2845.6|0
1634729510000|2021-10-20 11:31:50|2845.6|2845.6|2845.66|2845.66|2845.66|2845.66|2845.6|2845.6|0
1634729530000|2021-10-20 11:32:10|2845.51|2845.51|2845.51|2845.51|2845.51|2845.51|2845.51|2845.51|0
1634729540000|2021-10-20 11:32:20|2845.55|2845.55|2845.55|2845.55|2845.55|2845.55|2845.55|2845.55|0
1634729550000|2021-10-20 11:32:30|2845.48|2845.48|2845.42|2845.42|2845.48|2845.48|2845.42|2845.42|0
1634729560000|2021-10-20 11:32:40|2845.48|2845.48|2845.48|2845.48|2845.48|2845.48|2845.48|2845.48|0
1634729600000|2021-10-20 11:33:20|2845.6|2845.6|2845.55|2845.55|2845.6|2845.6|2845.55|2845.55|0
1634729610000|2021-10-20 11:33:30|2845.61|2845.61|2845.61|2845.61|2845.61|2845.61|2845.61|2845.61|0
1634729620000|2021-10-20 11:33:40|2845.74|2845.74|2845.74|2845.74|2845.74|2845.74|2845.74|2845.74|0
1634729640000|2021-10-20 11:34:00|2845.7|2845.7|2845.75|2845.75|2845.75|2845.75|2845.64|2845.64|0
1634729650000|2021-10-20 11:34:10|2845.87|2845.87|2845.87|2845.87|2845.87|2845.87|2845.87|2845.87|0
1634729660000|2021-10-20 11:34:20|2845.93|2845.93|2845.87|2845.87|2845.93|2845.93|2845.87|2845.87|0
1634729680000|2021-10-20 11:34:40|2845.81|2845.81|2845.87|2845.87|2845.87|2845.87|2845.81|2845.81|0
1634729690000|2021-10-20 11:34:50|2845.82|2845.82|2845.87|2845.87|2845.87|2845.87|2845.82|2845.82|0
1634729700000|2021-10-20 11:35:00|2845.99|2845.99|2845.93|2845.93|2845.99|2845.99|2845.93|2845.93|0
1634729730000|2021-10-20 11:35:30|2846.05|2846.05|2846.05|2846.05|2846.05|2846.05|2846.05|2846.05|0
1634729740000|2021-10-20 11:35:40|2846.01|2846.01|2845.95|2845.95|2846.01|2846.01|2845.95|2845.95|0
1634729750000|2021-10-20 11:35:50|2845.88|2845.88|2845.88|2845.88|2845.88|2845.88|2845.88|2845.88|0
1634729770000|2021-10-20 11:36:10|2846.01|2846.01|2846.01|2846.01|2846.01|2846.01|2846.01|2846.01|0
1634729790000|2021-10-20 11:36:30|2845.88|2845.88|2845.88|2845.88|2845.88|2845.88|2845.88|2845.88|0
1634729800000|2021-10-20 11:36:40|2845.98|2845.98|2846.24|2846.24|2846.24|2846.24|2845.98|2845.98|0
1634729810000|2021-10-20 11:36:50|2846.31|2846.31|2846.43|2846.43|2846.43|2846.43|2846.31|2846.31|0
1634729820000|2021-10-20 11:37:00|2846.53|2846.53|2846.6|2846.6|2846.6|2846.6|2846.53|2846.53|0
1634729830000|2021-10-20 11:37:10|2846.68|2846.68|2846.73|2846.73|2846.73|2846.73|2846.68|2846.68|0
1634729840000|2021-10-20 11:37:20|2846.77|2846.77|2846.77|2846.77|2846.77|2846.77|2846.77|2846.77|0
1634729850000|2021-10-20 11:37:30|2846.83|2846.83|2846.96|2846.96|2846.96|2846.96|2846.83|2846.83|0
1634729860000|2021-10-20 11:37:40|2847.17|2847.17|2847.29|2847.29|2847.29|2847.29|2847.17|2847.17|0
1634729870000|2021-10-20 11:37:50|2847.24|2847.24|2847.24|2847.24|2847.24|2847.24|2847.24|2847.24|0
1634729900000|2021-10-20 11:38:20|2847.31|2847.31|2847.37|2847.37|2847.37|2847.37|2847.31|2847.31|0
1634729910000|2021-10-20 11:38:30|2847.42|2847.42|2847.42|2847.42|2847.42|2847.42|2847.42|2847.42|0
1634729920000|2021-10-20 11:38:40|2847.54|2847.54|2847.49|2847.49|2847.61|2847.61|2847.49|2847.49|0
1634729930000|2021-10-20 11:38:50|2847.54|2847.54|2847.54|2847.54|2847.54|2847.54|2847.54|2847.54|0
1634729940000|2021-10-20 11:39:00|2847.42|2847.42|2847.42|2847.42|2847.42|2847.42|2847.42|2847.42|0
1634729950000|2021-10-20 11:39:10|2847.36|2847.36|2847.22|2847.22|2847.36|2847.36|2847.22|2847.22|0
1634729970000|2021-10-20 11:39:30|2847.27|2847.27|2847.27|2847.27|2847.27|2847.27|2847.27|2847.27|0
1634729980000|2021-10-20 11:39:40|2847.34|2847.34|2847.34|2847.34|2847.34|2847.34|2847.34|2847.34|0
1634729990000|2021-10-20 11:39:50|2847.29|2847.29|2847.41|2847.41|2847.41|2847.41|2847.29|2847.29|0
1634730040000|2021-10-20 11:40:40|2847.3|2847.3|2847.3|2847.3|2847.3|2847.3|2847.3|2847.3|0
1634730070000|2021-10-20 11:41:10|2847.2|2847.2|2846.97|2846.97|2847.2|2847.2|2846.97|2846.97|0
1634730090000|2021-10-20 11:41:30|2847.03|2847.03|2846.76|2846.76|2847.03|2847.03|2846.76|2846.76|0
1634730100000|2021-10-20 11:41:40|2846.63|2846.63|2846.31|2846.31|2846.63|2846.63|2846.31|2846.31|0
1634730120000|2021-10-20 11:42:00|2846.2|2846.2|2846.4|2846.4|2846.4|2846.4|2846.2|2846.2|0
1634730140000|2021-10-20 11:42:20|2846.53|2846.53|2846.53|2846.53|2846.53|2846.53|2846.53|2846.53|0
1634730150000|2021-10-20 11:42:30|2846.59|2846.59|2846.59|2846.59|2846.59|2846.59|2846.59|2846.59|0
1634730160000|2021-10-20 11:42:40|2846.88|2846.88|2847.05|2847.05|2847.33|2847.33|2846.88|2846.88|0
1634730170000|2021-10-20 11:42:50|2846.9|2846.9|2846.76|2846.76|2846.9|2846.9|2846.76|2846.76|0
1634730180000|2021-10-20 11:43:00|2846.61|2846.61|2846.36|2846.36|2846.61|2846.61|2846.36|2846.36|0
1634730190000|2021-10-20 11:43:10|2846.24|2846.24|2845.85|2845.85|2846.24|2846.24|2845.85|2845.85|0
1634730200000|2021-10-20 11:43:20|2845.74|2845.74|2845.93|2845.93|2845.93|2845.93|2845.68|2845.68|0
1634730210000|2021-10-20 11:43:30|2845.97|2845.97|2845.97|2845.97|2845.97|2845.97|2845.97|2845.97|0
1634730220000|2021-10-20 11:43:40|2845.92|2845.92|2845.87|2845.87|2845.92|2845.92|2845.68|2845.68|0
1634730230000|2021-10-20 11:43:50|2845.99|2845.99|2846.03|2846.03|2846.03|2846.03|2845.99|2845.99|0
1634730250000|2021-10-20 11:44:10|2846|2846|2845.9|2845.9|2846|2846|2845.9|2845.9|0
1634730270000|2021-10-20 11:44:30|2845.83|2845.83|2845.83|2845.83|2845.83|2845.83|2845.83|2845.83|0
1634730310000|2021-10-20 11:45:10|2845.79|2845.79|2845.83|2845.83|2845.83|2845.83|2845.79|2845.79|0
1634730320000|2021-10-20 11:45:20|2845.88|2845.88|2845.88|2845.88|2845.88|2845.88|2845.88|2845.88|0
1634730350000|2021-10-20 11:45:50|2845.92|2845.92|2845.92|2845.92|2845.92|2845.92|2845.92|2845.92|0
1634730360000|2021-10-20 11:46:00|2846.04|2846.04|2846.04|2846.04|2846.04|2846.04|2846.04|2846.04|0
1634730370000|2021-10-20 11:46:10|2845.98|2845.98|2845.98|2845.98|2845.98|2845.98|2845.98|2845.98|0
1634730380000|2021-10-20 11:46:20|2846.1|2846.1|2847.26|2847.26|2847.26|2847.26|2846.1|2846.1|0
1634730400000|2021-10-20 11:46:40|2847.32|2847.32|2847.46|2847.46|2847.46|2847.46|2847.32|2847.32|0
1634730410000|2021-10-20 11:46:50|2847.42|2847.42|2847.57|2847.57|2847.57|2847.57|2847.42|2847.42|0
1634730420000|2021-10-20 11:47:00|2847.71|2847.71|2847.76|2847.76|2847.86|2847.86|2847.57|2847.57|0
1634730430000|2021-10-20 11:47:10|2847.82|2847.82|2847.75|2847.75|2847.82|2847.82|2847.75|2847.75|0
1634730440000|2021-10-20 11:47:20|2847.63|2847.63|2847.33|2847.33|2847.63|2847.63|2847.33|2847.33|0
1634730450000|2021-10-20 11:47:30|2847.28|2847.28|2847.28|2847.28|2847.28|2847.28|2847.28|2847.28|0
1634730470000|2021-10-20 11:47:50|2847.16|2847.16|2847.56|2847.56|2847.56|2847.56|2847.16|2847.16|0
1634730480000|2021-10-20 11:48:00|2847.71|2847.71|2848.05|2848.05|2848.05|2848.05|2847.71|2847.71|0
1634730490000|2021-10-20 11:48:10|2847.77|2847.77|2847.83|2847.83|2847.83|2847.83|2847.77|2847.77|0
1634730500000|2021-10-20 11:48:20|2847.97|2847.97|2847.97|2847.97|2847.97|2847.97|2847.97|2847.97|0
1634730530000|2021-10-20 11:48:50|2848.03|2848.03|2848.03|2848.03|2848.03|2848.03|2848.03|2848.03|0
1634730540000|2021-10-20 11:49:00|2847.97|2847.97|2848.26|2848.26|2848.26|2848.26|2847.97|2847.97|0
1634730550000|2021-10-20 11:49:10|2848.6|2848.6|2849.24|2849.24|2849.24|2849.24|2848.6|2848.6|0
1634730560000|2021-10-20 11:49:20|2849.3|2849.3|2849.31|2849.31|2849.31|2849.31|2849.3|2849.3|0
1634730580000|2021-10-20 11:49:40|2849.26|2849.26|2849.5|2849.5|2849.5|2849.5|2849.26|2849.26|0
1634730590000|2021-10-20 11:49:50|2849.62|2849.62|2849.62|2849.62|2849.62|2849.62|2849.62|2849.62|0
1634730600000|2021-10-20 11:50:00|2849.56|2849.56|2849.56|2849.56|2849.56|2849.56|2849.56|2849.56|0
1634730610000|2021-10-20 11:50:10|2849.61|2849.61|2849.34|2849.34|2849.61|2849.61|2849.34|2849.34|0
1634730660000|2021-10-20 11:51:00|2849.3|2849.3|2849.3|2849.3|2849.3|2849.3|2849.3|2849.3|0
1634730680000|2021-10-20 11:51:20|2849.24|2849.24|2848.88|2848.88|2849.24|2849.24|2848.88|2848.88|0
1634730700000|2021-10-20 11:51:40|2848.93|2848.93|2848.93|2848.93|2848.93|2848.93|2848.93|2848.93|0
1634730710000|2021-10-20 11:51:50|2848.87|2848.87|2848.87|2848.87|2848.93|2848.93|2848.87|2848.87|0
1634730720000|2021-10-20 11:52:00|2848.99|2848.99|2848.99|2848.99|2848.99|2848.99|2848.99|2848.99|0
1634730730000|2021-10-20 11:52:10|2849.05|2849.05|2848.43|2848.43|2849.05|2849.05|2848.43|2848.43|0
1634730740000|2021-10-20 11:52:20|2848.5|2848.5|2848.5|2848.5|2848.5|2848.5|2848.5|2848.5|0
1634730750000|2021-10-20 11:52:30|2848.67|2848.67|2848.72|2848.72|2848.72|2848.72|2848.67|2848.67|0
1634730760000|2021-10-20 11:52:40|2848.74|2848.74|2848.74|2848.74|2848.74|2848.74|2848.74|2848.74|0
1634730770000|2021-10-20 11:52:50|2848.8|2848.8|2848.8|2848.8|2848.8|2848.8|2848.8|2848.8|0
1634730780000|2021-10-20 11:53:00|2848.67|2848.67|2848.62|2848.62|2848.67|2848.67|2848.62|2848.62|0
1634730790000|2021-10-20 11:53:10|2848.65|2848.65|2848.65|2848.65|2848.65|2848.65|2848.65|2848.65|0
1634730810000|2021-10-20 11:53:30|2848.78|2848.78|2848.78|2848.78|2848.78|2848.78|2848.78|2848.78|0
1634730830000|2021-10-20 11:53:50|2848.83|2848.83|2848.88|2848.88|2848.89|2848.89|2848.83|2848.83|0
1634730840000|2021-10-20 11:54:00|2848.84|2848.84|2848.84|2848.84|2848.84|2848.84|2848.84|2848.84|0
1634730850000|2021-10-20 11:54:10|2848.72|2848.72|2848.72|2848.72|2848.72|2848.72|2848.72|2848.72|0
1634730870000|2021-10-20 11:54:30|2848.61|2848.61|2848.61|2848.61|2848.61|2848.61|2848.61|2848.61|0
1634730890000|2021-10-20 11:54:50|2848.54|2848.54|2848.12|2848.12|2848.54|2848.54|2848.12|2848.12|0
1634730910000|2021-10-20 11:55:10|2848.08|2848.08|2848.02|2848.02|2848.08|2848.08|2848.02|2848.02|0
1634730920000|2021-10-20 11:55:20|2847.99|2847.99|2847.99|2847.99|2847.99|2847.99|2847.99|2847.99|0
1634730930000|2021-10-20 11:55:30|2847.92|2847.92|2847.5|2847.5|2847.99|2847.99|2847.5|2847.5|0
1634730940000|2021-10-20 11:55:40|2847.55|2847.55|2847.55|2847.55|2847.55|2847.55|2847.38|2847.38|0
1634730950000|2021-10-20 11:55:50|2847.68|2847.68|2847.68|2847.68|2847.68|2847.68|2847.68|2847.68|0
1634730960000|2021-10-20 11:56:00|2847.74|2847.74|2847.9|2847.9|2847.9|2847.9|2847.74|2847.74|0
1634730970000|2021-10-20 11:56:10|2847.94|2847.94|2847.94|2847.94|2847.94|2847.94|2847.94|2847.94|0
1634730980000|2021-10-20 11:56:20|2847.82|2847.82|2847.82|2847.82|2847.82|2847.82|2847.82|2847.82|0
1634730990000|2021-10-20 11:56:30|2847.9|2847.9|2847.93|2847.93|2847.93|2847.93|2847.9|2847.9|0
1634731010000|2021-10-20 11:56:50|2847.89|2847.89|2847.89|2847.89|2847.89|2847.89|2847.89|2847.89|0
1634731020000|2021-10-20 11:57:00|2848.01|2848.01|2847.59|2847.59|2848.01|2848.01|2847.59|2847.59|0
1634731030000|2021-10-20 11:57:10|2848.03|2848.03|2848.03|2848.03|2848.03|2848.03|2848.03|2848.03|0
1634731050000|2021-10-20 11:57:30|2848.02|2848.02|2848.38|2848.38|2848.38|2848.38|2847.98|2847.98|0
1634731080000|2021-10-20 11:58:00|2848.24|2848.24|2848.24|2848.24|2848.24|2848.24|2848.24|2848.24|0
1634731090000|2021-10-20 11:58:10|2848.45|2848.45|2847.84|2847.84|2848.45|2848.45|2847.69|2847.69|0
1634731110000|2021-10-20 11:58:30|2847.94|2847.94|2847.74|2847.74|2847.94|2847.94|2847.74|2847.74|0
1634731120000|2021-10-20 11:58:40|2847.77|2847.77|2847.77|2847.77|2847.77|2847.77|2847.77|2847.77|0
1634731170000|2021-10-20 11:59:30|2847.82|2847.82|2847.82|2847.82|2847.82|2847.82|2847.82|2847.82|0
1634731180000|2021-10-20 11:59:40|2847.75|2847.75|2847.75|2847.75|2847.75|2847.75|2847.75|2847.75|0
1634731200000|2021-10-20 12:00:00|2847.83|2847.83|2848.01|2848.01|2848.01|2848.01|2847.83|2847.83|0
1634731210000|2021-10-20 12:00:10|2848.07|2848.07|2848.01|2848.01|2848.07|2848.07|2848.01|2848.01|0
1634731220000|2021-10-20 12:00:20|2848.09|2848.09|2848.19|2848.19|2848.19|2848.19|2848.09|2848.09|0
1634731240000|2021-10-20 12:00:40|2848.29|2848.29|2848.29|2848.29|2848.29|2848.29|2848.29|2848.29|0
1634731250000|2021-10-20 12:00:50|2848.4|2848.4|2848.5|2848.5|2848.65|2848.65|2848.4|2848.4|0
1634731260000|2021-10-20 12:01:00|2848.44|2848.44|2848.04|2848.04|2848.44|2848.44|2848.04|2848.04|0
1634731270000|2021-10-20 12:01:10|2848.12|2848.12|2848.06|2848.06|2848.12|2848.12|2848.06|2848.06|0
1634731280000|2021-10-20 12:01:20|2848.01|2848.01|2848.25|2848.25|2848.3|2848.3|2848.01|2848.01|0
1634731300000|2021-10-20 12:01:40|2848.38|2848.38|2848.25|2848.25|2848.38|2848.38|2848.25|2848.25|0
1634731310000|2021-10-20 12:01:50|2848.2|2848.2|2848.2|2848.2|2848.2|2848.2|2848.2|2848.2|0
1634731320000|2021-10-20 12:02:00|2848.27|2848.27|2848.32|2848.32|2848.32|2848.32|2848.27|2848.27|0
1634731330000|2021-10-20 12:02:10|2848.39|2848.39|2848.39|2848.39|2848.39|2848.39|2848.39|2848.39|0
1634731340000|2021-10-20 12:02:20|2848.33|2848.33|2848.33|2848.33|2848.33|2848.33|2848.33|2848.33|0
1634731350000|2021-10-20 12:02:30|2848.44|2848.44|2848.73|2848.73|2848.73|2848.73|2848.44|2848.44|0
1634731360000|2021-10-20 12:02:40|2848.87|2848.87|2848.76|2848.76|2848.91|2848.91|2848.76|2848.76|0
1634731370000|2021-10-20 12:02:50|2848.71|2848.71|2848.8|2848.8|2848.8|2848.8|2848.71|2848.71|0
1634731380000|2021-10-20 12:03:00|2848.69|2848.69|2848.26|2848.26|2848.69|2848.69|2848.26|2848.26|0
1634731390000|2021-10-20 12:03:10|2848.21|2848.21|2848.21|2848.21|2848.21|2848.21|2848.15|2848.15|0
1634731400000|2021-10-20 12:03:20|2848.1|2848.1|2848.06|2848.06|2848.1|2848.1|2848.06|2848.06|0
1634731410000|2021-10-20 12:03:30|2848.13|2848.13|2847.86|2847.86|2848.13|2848.13|2847.81|2847.81|0
1634731420000|2021-10-20 12:03:40|2847.58|2847.58|2847.43|2847.43|2847.58|2847.58|2847.43|2847.43|0
1634731430000|2021-10-20 12:03:50|2847.49|2847.49|2847.63|2847.63|2847.63|2847.63|2847.49|2847.49|0
1634731440000|2021-10-20 12:04:00|2847.56|2847.56|2847.42|2847.42|2847.56|2847.56|2847.42|2847.42|0
1634731450000|2021-10-20 12:04:10|2847|2847|2846.49|2846.49|2847|2847|2846.49|2846.49|0
1634731470000|2021-10-20 12:04:30|2846.45|2846.45|2846.45|2846.45|2846.45|2846.45|2846.45|2846.45|0
1634731480000|2021-10-20 12:04:40|2846.6|2846.6|2846.41|2846.41|2846.6|2846.6|2846.41|2846.41|0
1634731490000|2021-10-20 12:04:50|2846.36|2846.36|2846.36|2846.36|2846.36|2846.36|2846.36|2846.36|0
1634731500000|2021-10-20 12:05:00|2846.29|2846.29|2846.41|2846.41|2846.41|2846.41|2846.29|2846.29|0
1634731510000|2021-10-20 12:05:10|2846.48|2846.48|2846.71|2846.71|2846.71|2846.71|2846.48|2846.48|0
1634731520000|2021-10-20 12:05:20|2846.75|2846.75|2846.75|2846.75|2846.75|2846.75|2846.75|2846.75|0
1634731550000|2021-10-20 12:05:50|2846.81|2846.81|2846.81|2846.81|2846.81|2846.81|2846.81|2846.81|0
1634731580000|2021-10-20 12:06:20|2846.95|2846.95|2846.95|2846.95|2846.95|2846.95|2846.95|2846.95|0
1634731590000|2021-10-20 12:06:30|2846.88|2846.88|2846.88|2846.88|2846.88|2846.88|2846.88|2846.88|0
1634731600000|2021-10-20 12:06:40|2846.85|2846.85|2846.68|2846.68|2846.85|2846.85|2846.68|2846.68|0
1634731610000|2021-10-20 12:06:50|2846.78|2846.78|2846.82|2846.82|2846.94|2846.94|2846.78|2846.78|0
1634731620000|2021-10-20 12:07:00|2846.68|2846.68|2847.09|2847.09|2847.09|2847.09|2846.68|2846.68|0
1634731650000|2021-10-20 12:07:30|2847.03|2847.03|2846.98|2846.98|2847.03|2847.03|2846.98|2846.98|0
1634731660000|2021-10-20 12:07:40|2847.03|2847.03|2847.23|2847.23|2847.23|2847.23|2847.03|2847.03|0
1634731670000|2021-10-20 12:07:50|2847.3|2847.3|2847.3|2847.3|2847.3|2847.3|2847.3|2847.3|0
1634731680000|2021-10-20 12:08:00|2847.24|2847.24|2847.12|2847.12|2847.24|2847.24|2847.12|2847.12|0
1634731690000|2021-10-20 12:08:10|2847.18|2847.18|2847.29|2847.29|2847.29|2847.29|2847.18|2847.18|0
1634731720000|2021-10-20 12:08:40|2847.34|2847.34|2847.34|2847.34|2847.34|2847.34|2847.34|2847.34|0
1634731750000|2021-10-20 12:09:10|2847.3|2847.3|2847.27|2847.27|2847.3|2847.3|2847.27|2847.27|0
1634731760000|2021-10-20 12:09:20|2847.16|2847.16|2847.1|2847.1|2847.16|2847.16|2847.1|2847.1|0
1634731790000|2021-10-20 12:09:50|2846.96|2846.96|2846.96|2846.96|2846.96|2846.96|2846.96|2846.96|0
1634731800000|2021-10-20 12:10:00|2846.9|2846.9|2846.83|2846.83|2846.9|2846.9|2846.83|2846.83|0
1634731850000|2021-10-20 12:10:50|2846.94|2846.94|2846.97|2846.97|2846.97|2846.97|2846.88|2846.88|0
1634731860000|2021-10-20 12:11:00|2847.1|2847.1|2846.95|2846.95|2847.1|2847.1|2846.95|2846.95|0
1634731880000|2021-10-20 12:11:20|2846.8|2846.8|2846.8|2846.8|2846.8|2846.8|2846.8|2846.8|0
1634731900000|2021-10-20 12:11:40|2846.68|2846.68|2846.18|2846.18|2846.68|2846.68|2846.18|2846.18|0
1634731910000|2021-10-20 12:11:50|2846.04|2846.04|2846.04|2846.04|2846.04|2846.04|2846.04|2846.04|0
1634731930000|2021-10-20 12:12:10|2845.89|2845.89|2845.98|2845.98|2845.98|2845.98|2845.89|2845.89|0
1634731940000|2021-10-20 12:12:20|2845.94|2845.94|2846.17|2846.17|2846.28|2846.28|2845.94|2845.94|0
1634731970000|2021-10-20 12:12:50|2846.02|2846.02|2846.02|2846.02|2846.02|2846.02|2846.02|2846.02|0
1634731980000|2021-10-20 12:13:00|2845.91|2845.91|2846.05|2846.05|2846.05|2846.05|2845.91|2845.91|0
1634731990000|2021-10-20 12:13:10|2846.03|2846.03|2846.03|2846.03|2846.03|2846.03|2846.03|2846.03|0
1634732000000|2021-10-20 12:13:20|2846.09|2846.09|2846.13|2846.13|2846.13|2846.13|2846.09|2846.09|0
1634732010000|2021-10-20 12:13:30|2846.09|2846.09|2845.86|2845.86|2846.09|2846.09|2845.86|2845.86|0
1634732020000|2021-10-20 12:13:40|2845.97|2845.97|2845.97|2845.97|2845.97|2845.97|2845.97|2845.97|0
1634732050000|2021-10-20 12:14:10|2845.75|2845.75|2845.68|2845.68|2845.75|2845.75|2845.68|2845.68|0
1634732060000|2021-10-20 12:14:20|2845.56|2845.56|2845.5|2845.5|2845.56|2845.56|2845.5|2845.5|0
1634732070000|2021-10-20 12:14:30|2845.62|2845.62|2845.62|2845.62|2845.62|2845.62|2845.62|2845.62|0
1634732080000|2021-10-20 12:14:40|2845.47|2845.47|2845.57|2845.57|2845.57|2845.57|2845.47|2845.47|0
1634732090000|2021-10-20 12:14:50|2845.72|2845.72|2845.57|2845.57|2845.72|2845.72|2845.57|2845.57|0
1634732100000|2021-10-20 12:15:00|2845.46|2845.46|2845.51|2845.51|2845.51|2845.51|2845.46|2845.46|0
1634732110000|2021-10-20 12:15:10|2845.46|2845.46|2845.46|2845.46|2845.46|2845.46|2845.46|2845.46|0
1634732120000|2021-10-20 12:15:20|2845.53|2845.53|2845.53|2845.53|2845.53|2845.53|2845.53|2845.53|0
1634732130000|2021-10-20 12:15:30|2845.64|2845.64|2845.59|2845.59|2845.64|2845.64|2845.59|2845.59|0
1634732150000|2021-10-20 12:15:50|2845.62|2845.62|2845.62|2845.62|2845.62|2845.62|2845.62|2845.62|0
1634732160000|2021-10-20 12:16:00|2845.57|2845.57|2845.62|2845.62|2845.62|2845.62|2845.45|2845.45|0
1634732180000|2021-10-20 12:16:20|2845.68|2845.68|2845.68|2845.68|2845.68|2845.68|2845.68|2845.68|0
1634732190000|2021-10-20 12:16:30|2845.64|2845.64|2845.61|2845.61|2845.64|2845.64|2845.57|2845.57|0
1634732200000|2021-10-20 12:16:40|2845.72|2845.72|2845.65|2845.65|2845.72|2845.72|2845.65|2845.65|0
1634732210000|2021-10-20 12:16:50|2845.48|2845.48|2845.59|2845.59|2845.59|2845.59|2845.48|2845.48|0
1634732240000|2021-10-20 12:17:20|2845.83|2845.83|2845.83|2845.83|2845.83|2845.83|2845.83|2845.83|0
1634732260000|2021-10-20 12:17:40|2845.76|2845.76|2845.63|2845.63|2845.76|2845.76|2845.63|2845.63|0
1634732280000|2021-10-20 12:18:00|2845.76|2845.76|2845.82|2845.82|2845.82|2845.82|2845.76|2845.76|0
1634732290000|2021-10-20 12:18:10|2845.76|2845.76|2845.65|2845.65|2845.76|2845.76|2845.65|2845.65|0
1634732320000|2021-10-20 12:18:40|2845.59|2845.59|2845.59|2845.59|2845.59|2845.59|2845.59|2845.59|0
1634732330000|2021-10-20 12:18:50|2845.73|2845.73|2845.73|2845.73|2845.88|2845.88|2845.58|2845.58|0
1634732350000|2021-10-20 12:19:10|2845.67|2845.67|2845.74|2845.74|2845.86|2845.86|2845.67|2845.67|0
1634732360000|2021-10-20 12:19:20|2845.69|2845.69|2845.69|2845.69|2845.69|2845.69|2845.69|2845.69|0
1634732370000|2021-10-20 12:19:30|2845.58|2845.58|2845.58|2845.58|2845.58|2845.58|2845.58|2845.58|0
1634732390000|2021-10-20 12:19:50|2845.55|2845.55|2845.55|2845.55|2845.55|2845.55|2845.55|2845.55|0
1634732410000|2021-10-20 12:20:10|2845.11|2845.11|2845.09|2845.09|2845.25|2845.25|2845.09|2845.09|0
1634732440000|2021-10-20 12:20:40|2845.14|2845.14|2844.81|2844.81|2845.14|2845.14|2844.81|2844.81|0
1634732450000|2021-10-20 12:20:50|2844.87|2844.87|2844.94|2844.94|2844.94|2844.94|2844.87|2844.87|0
1634732460000|2021-10-20 12:21:00|2844.88|2844.88|2844.64|2844.64|2844.88|2844.88|2844.64|2844.64|0
1634732470000|2021-10-20 12:21:10|2844.78|2844.78|2844.67|2844.67|2844.78|2844.78|2844.67|2844.67|0
1634732490000|2021-10-20 12:21:30|2844.96|2844.96|2844.96|2844.96|2844.96|2844.96|2844.96|2844.96|0
1634732500000|2021-10-20 12:21:40|2844.9|2844.9|2844.86|2844.86|2844.9|2844.9|2844.86|2844.86|0
1634732510000|2021-10-20 12:21:50|2844.93|2844.93|2844.93|2844.93|2844.93|2844.93|2844.93|2844.93|0
1634732520000|2021-10-20 12:22:00|2845|2845|2845|2845|2845|2845|2845|2845|0
1634732540000|2021-10-20 12:22:20|2844.88|2844.88|2844.7|2844.7|2844.88|2844.88|2844.7|2844.7|0
1634732570000|2021-10-20 12:22:50|2844.63|2844.63|2844.63|2844.63|2844.63|2844.63|2844.63|2844.63|0
1634732580000|2021-10-20 12:23:00|2844.75|2844.75|2844.75|2844.75|2844.75|2844.75|2844.75|2844.75|0
1634732610000|2021-10-20 12:23:30|2844.93|2844.93|2844.81|2844.81|2844.93|2844.93|2844.81|2844.81|0
1634732630000|2021-10-20 12:23:50|2844.75|2844.75|2844.92|2844.92|2844.92|2844.92|2844.75|2844.75|0
1634732650000|2021-10-20 12:24:10|2844.97|2844.97|2844.9|2844.9|2845.07|2845.07|2844.9|2844.9|0
1634732660000|2021-10-20 12:24:20|2845.34|2845.34|2845.34|2845.34|2845.34|2845.34|2845.34|2845.34|0
1634732670000|2021-10-20 12:24:30|2845.28|2845.28|2845.34|2845.34|2845.34|2845.34|2845.28|2845.28|0
1634732680000|2021-10-20 12:24:40|2845.35|2845.35|2845.35|2845.35|2845.35|2845.35|2845.35|2845.35|0
1634732690000|2021-10-20 12:24:50|2845.25|2845.25|2845.37|2845.37|2845.37|2845.37|2845.12|2845.12|0
1634732700000|2021-10-20 12:25:00|2845.31|2845.31|2845.31|2845.31|2845.31|2845.31|2845.31|2845.31|0
1634732710000|2021-10-20 12:25:10|2845.26|2845.26|2845.07|2845.07|2845.32|2845.32|2845.07|2845.07|0
1634732720000|2021-10-20 12:25:20|2845.15|2845.15|2845.29|2845.29|2845.29|2845.29|2845.15|2845.15|0
1634732740000|2021-10-20 12:25:40|2845.14|2845.14|2845.14|2845.14|2845.14|2845.14|2845.14|2845.14|0
1634732760000|2021-10-20 12:26:00|2845.04|2845.04|2844.81|2844.81|2845.04|2845.04|2844.81|2844.81|0
1634732780000|2021-10-20 12:26:20|2844.97|2844.97|2844.94|2844.94|2844.97|2844.97|2844.94|2844.94|0
1634732800000|2021-10-20 12:26:40|2844.92|2844.92|2844.71|2844.71|2844.96|2844.96|2844.59|2844.59|0
1634732810000|2021-10-20 12:26:50|2844.64|2844.64|2844.64|2844.64|2844.64|2844.64|2844.64|2844.64|0
1634732820000|2021-10-20 12:27:00|2844.75|2844.75|2844.68|2844.68|2844.75|2844.75|2844.68|2844.68|0
1634732830000|2021-10-20 12:27:10|2844.61|2844.61|2844.48|2844.48|2844.61|2844.61|2844.48|2844.48|0
1634732840000|2021-10-20 12:27:20|2844.52|2844.52|2844.45|2844.45|2844.52|2844.52|2844.45|2844.45|0
1634732860000|2021-10-20 12:27:40|2844.6|2844.6|2844.6|2844.6|2844.6|2844.6|2844.6|2844.6|0
1634732870000|2021-10-20 12:27:50|2844.54|2844.54|2844.54|2844.54|2844.54|2844.54|2844.54|2844.54|0
1634732880000|2021-10-20 12:28:00|2844.6|2844.6|2844.64|2844.64|2844.64|2844.64|2844.6|2844.6|0
1634732890000|2021-10-20 12:28:10|2844.7|2844.7|2844.7|2844.7|2844.7|2844.7|2844.7|2844.7|0
1634732900000|2021-10-20 12:28:20|2844.82|2844.82|2844.82|2844.82|2844.82|2844.82|2844.82|2844.82|0
1634732940000|2021-10-20 12:29:00|2844.54|2844.54|2844.41|2844.41|2844.54|2844.54|2844.41|2844.41|0
1634732950000|2021-10-20 12:29:10|2844.35|2844.35|2844.41|2844.41|2844.41|2844.41|2844.35|2844.35|0
1634732980000|2021-10-20 12:29:40|2844.46|2844.46|2844.46|2844.46|2844.46|2844.46|2844.46|2844.46|0
1634732990000|2021-10-20 12:29:50|2844.56|2844.56|2844.16|2844.16|2844.72|2844.72|2844.16|2844.16|0
1634733000000|2021-10-20 12:30:00|2844.33|2844.33|2844.33|2844.33|2844.33|2844.33|2844.33|2844.33|0
1634733020000|2021-10-20 12:30:20|2844.44|2844.44|2844.31|2844.31|2844.44|2844.44|2844.31|2844.31|0
1634733030000|2021-10-20 12:30:30|2844.36|2844.36|2844.36|2844.36|2844.36|2844.36|2844.36|2844.36|0
1634733060000|2021-10-20 12:31:00|2844.3|2844.3|2844|2844|2844.3|2844.3|2844|2844|0
1634733070000|2021-10-20 12:31:10|2843.88|2843.88|2843.82|2843.82|2843.88|2843.88|2843.82|2843.82|0
1634733090000|2021-10-20 12:31:30|2843.88|2843.88|2843.78|2843.78|2843.88|2843.88|2843.78|2843.78|0
1634733100000|2021-10-20 12:31:40|2843.63|2843.63|2842.7|2842.7|2843.63|2843.63|2842.7|2842.7|0
1634733120000|2021-10-20 12:32:00|2842.57|2842.57|2842.57|2842.57|2842.57|2842.57|2842.57|2842.57|0
1634733130000|2021-10-20 12:32:10|2842.43|2842.43|2842.43|2842.43|2842.43|2842.43|2842.43|2842.43|0
1634733140000|2021-10-20 12:32:20|2842.39|2842.39|2842.29|2842.29|2842.39|2842.39|2842.29|2842.29|0
1634733150000|2021-10-20 12:32:30|2842.12|2842.12|2841.68|2841.68|2842.12|2842.12|2841.68|2841.68|0
1634733160000|2021-10-20 12:32:40|2841.8|2841.8|2841.75|2841.75|2841.8|2841.8|2841.75|2841.75|0
1634733180000|2021-10-20 12:33:00|2841.76|2841.76|2841.76|2841.76|2841.76|2841.76|2841.76|2841.76|0
1634733190000|2021-10-20 12:33:10|2841.88|2841.88|2842|2842|2842|2842|2841.88|2841.88|0
1634733200000|2021-10-20 12:33:20|2842.14|2842.14|2842.14|2842.14|2842.14|2842.14|2842.14|2842.14|0
1634733220000|2021-10-20 12:33:40|2842.08|2842.08|2842.2|2842.2|2842.2|2842.2|2842.08|2842.08|0
1634733230000|2021-10-20 12:33:50|2842.16|2842.16|2842.16|2842.16|2842.16|2842.16|2842.16|2842.16|0
1634733240000|2021-10-20 12:34:00|2841.87|2841.87|2841.87|2841.87|2841.87|2841.87|2841.87|2841.87|0
1634733250000|2021-10-20 12:34:10|2841.72|2841.72|2841.72|2841.72|2841.72|2841.72|2841.72|2841.72|0
1634733260000|2021-10-20 12:34:20|2841.61|2841.61|2841.61|2841.61|2841.61|2841.61|2841.61|2841.61|0
1634733270000|2021-10-20 12:34:30|2841.5|2841.5|2841.3|2841.3|2841.5|2841.5|2841.3|2841.3|0
1634733280000|2021-10-20 12:34:40|2841.18|2841.18|2841.18|2841.18|2841.18|2841.18|2841.18|2841.18|0
1634733290000|2021-10-20 12:34:50|2841.14|2841.14|2841.08|2841.08|2841.14|2841.14|2841.08|2841.08|0
1634733300000|2021-10-20 12:35:00|2841.14|2841.14|2841.04|2841.04|2841.14|2841.14|2841.04|2841.04|0
1634733320000|2021-10-20 12:35:20|2841|2841|2841|2841|2841|2841|2841|2841|0
1634733330000|2021-10-20 12:35:30|2841.04|2841.04|2841.19|2841.19|2841.19|2841.19|2841.04|2841.04|0
1634733340000|2021-10-20 12:35:40|2841.29|2841.29|2841.43|2841.43|2841.43|2841.43|2841.29|2841.29|0
1634733350000|2021-10-20 12:35:50|2841.57|2841.57|2841.64|2841.64|2841.64|2841.64|2841.57|2841.57|0
1634733360000|2021-10-20 12:36:00|2841.78|2841.78|2841.78|2841.78|2841.78|2841.78|2841.78|2841.78|0
1634733370000|2021-10-20 12:36:10|2841.48|2841.48|2841.34|2841.34|2841.48|2841.48|2841.34|2841.34|0
1634733390000|2021-10-20 12:36:30|2841.4|2841.4|2841.4|2841.4|2841.4|2841.4|2841.4|2841.4|0
1634733410000|2021-10-20 12:36:50|2841.47|2841.47|2841.47|2841.47|2841.47|2841.47|2841.47|2841.47|0
1634733420000|2021-10-20 12:37:00|2841.52|2841.52|2841.52|2841.52|2841.52|2841.52|2841.52|2841.52|0
1634733430000|2021-10-20 12:37:10|2841.64|2841.64|2841.64|2841.64|2841.64|2841.64|2841.64|2841.64|0
1634733440000|2021-10-20 12:37:20|2841.79|2841.79|2841.79|2841.79|2841.79|2841.79|2841.79|2841.79|0
1634733450000|2021-10-20 12:37:30|2841.86|2841.86|2841.91|2841.91|2841.91|2841.91|2841.86|2841.86|0
1634733460000|2021-10-20 12:37:40|2841.8|2841.8|2841.87|2841.87|2841.87|2841.87|2841.8|2841.8|0
1634733470000|2021-10-20 12:37:50|2842|2842|2842.07|2842.07|2842.07|2842.07|2842|2842|0
1634733480000|2021-10-20 12:38:00|2841.92|2841.92|2841.92|2841.92|2841.92|2841.92|2841.92|2841.92|0
1634733500000|2021-10-20 12:38:20|2841.82|2841.82|2841.63|2841.63|2841.82|2841.82|2841.63|2841.63|0
1634733510000|2021-10-20 12:38:30|2841.53|2841.53|2841.55|2841.55|2841.55|2841.55|2841.53|2841.53|0
1634733520000|2021-10-20 12:38:40|2841.52|2841.52|2841.52|2841.52|2841.52|2841.52|2841.52|2841.52|0
1634733540000|2021-10-20 12:39:00|2841.41|2841.41|2841.36|2841.36|2841.41|2841.41|2841.36|2841.36|0
1634733550000|2021-10-20 12:39:10|2841.07|2841.07|2840.88|2840.88|2841.07|2841.07|2840.88|2840.88|0
1634733560000|2021-10-20 12:39:20|2841.09|2841.09|2841.09|2841.09|2841.09|2841.09|2841.09|2841.09|0
1634733570000|2021-10-20 12:39:30|2840.94|2840.94|2840.74|2840.74|2840.94|2840.94|2840.74|2840.74|0
1634733610000|2021-10-20 12:40:10|2840.88|2840.88|2841.13|2841.13|2841.13|2841.13|2840.88|2840.88|0
1634733630000|2021-10-20 12:40:30|2841.2|2841.2|2841.25|2841.25|2841.25|2841.25|2841.2|2841.2|0
1634733640000|2021-10-20 12:40:40|2841.31|2841.31|2841.31|2841.31|2841.31|2841.31|2841.31|2841.31|0
1634733660000|2021-10-20 12:41:00|2841.19|2841.19|2841.33|2841.33|2841.33|2841.33|2841.19|2841.19|0
1634733680000|2021-10-20 12:41:20|2841.45|2841.45|2841.45|2841.45|2841.45|2841.45|2841.45|2841.45|0
1634733730000|2021-10-20 12:42:10|2841.57|2841.57|2841.81|2841.81|2841.81|2841.81|2841.57|2841.57|0
1634733750000|2021-10-20 12:42:30|2841.85|2841.85|2841.99|2841.99|2841.99|2841.99|2841.85|2841.85|0
1634733770000|2021-10-20 12:42:50|2842.01|2842.01|2842.01|2842.01|2842.01|2842.01|2842.01|2842.01|0
1634733780000|2021-10-20 12:43:00|2841.87|2841.87|2841.87|2841.87|2841.87|2841.87|2841.87|2841.87|0
1634733810000|2021-10-20 12:43:30|2841.8|2841.8|2841.91|2841.91|2841.91|2841.91|2841.8|2841.8|0
1634733820000|2021-10-20 12:43:40|2841.98|2841.98|2842.04|2842.04|2842.04|2842.04|2841.98|2841.98|0
1634733840000|2021-10-20 12:44:00|2842.12|2842.12|2842.12|2842.12|2842.12|2842.12|2842.12|2842.12|0
1634733910000|2021-10-20 12:45:10|2842.01|2842.01|2842.07|2842.07|2842.07|2842.07|2842.01|2842.01|0
1634733940000|2021-10-20 12:45:40|2842.17|2842.17|2842.27|2842.27|2842.27|2842.27|2842.17|2842.17|0
1634733950000|2021-10-20 12:45:50|2842.39|2842.39|2842.43|2842.43|2842.43|2842.43|2842.39|2842.39|0
1634733960000|2021-10-20 12:46:00|2842.56|2842.56|2842.56|2842.56|2842.56|2842.56|2842.5|2842.5|0
1634733970000|2021-10-20 12:46:10|2842.8|2842.8|2842.44|2842.44|2842.8|2842.8|2842.43|2842.43|0
1634733990000|2021-10-20 12:46:30|2842.74|2842.74|2842.43|2842.43|2842.74|2842.74|2842.32|2842.32|0
1634734030000|2021-10-20 12:47:10|2842.48|2842.48|2842.63|2842.63|2842.63|2842.63|2842.48|2842.48|0
1634734040000|2021-10-20 12:47:20|2842.68|2842.68|2842.84|2842.84|2842.84|2842.84|2842.68|2842.68|0
1634734050000|2021-10-20 12:47:30|2842.78|2842.78|2842.78|2842.78|2842.78|2842.78|2842.78|2842.78|0
1634734070000|2021-10-20 12:47:50|2843.02|2843.02|2842.9|2842.9|2843.02|2843.02|2842.9|2842.9|0
1634734080000|2021-10-20 12:48:00|2842.85|2842.85|2842.43|2842.43|2842.85|2842.85|2842.43|2842.43|0
1634734090000|2021-10-20 12:48:10|2842.32|2842.32|2842.2|2842.2|2842.32|2842.32|2842.2|2842.2|0
1634734110000|2021-10-20 12:48:30|2842.1|2842.1|2841.93|2841.93|2842.1|2842.1|2841.93|2841.93|0
1634734130000|2021-10-20 12:48:50|2841.82|2841.82|2841.82|2841.82|2841.82|2841.82|2841.82|2841.82|0
1634734140000|2021-10-20 12:49:00|2841.75|2841.75|2841.62|2841.62|2841.75|2841.75|2841.62|2841.62|0
1634734160000|2021-10-20 12:49:20|2841.58|2841.58|2841.64|2841.64|2841.64|2841.64|2841.58|2841.58|0
1634734170000|2021-10-20 12:49:30|2841.58|2841.58|2841.58|2841.58|2841.58|2841.58|2841.58|2841.58|0
1634734180000|2021-10-20 12:49:40|2841.53|2841.53|2841.7|2841.7|2841.7|2841.7|2841.53|2841.53|0
1634734200000|2021-10-20 12:50:00|2841.8|2841.8|2842.09|2842.09|2842.09|2842.09|2841.8|2841.8|0
1634734210000|2021-10-20 12:50:10|2842.13|2842.13|2842.16|2842.16|2842.16|2842.16|2842.13|2842.13|0
1634734230000|2021-10-20 12:50:30|2842.29|2842.29|2842.29|2842.29|2842.29|2842.29|2842.29|2842.29|0
1634734240000|2021-10-20 12:50:40|2842.16|2842.16|2842.23|2842.23|2842.23|2842.23|2842.16|2842.16|0
1634734250000|2021-10-20 12:50:50|2842.29|2842.29|2842.75|2842.75|2842.75|2842.75|2842.29|2842.29|0
1634734260000|2021-10-20 12:51:00|2843.18|2843.18|2843.3|2843.3|2843.3|2843.3|2843.18|2843.18|0
1634734270000|2021-10-20 12:51:10|2843.16|2843.16|2843.16|2843.16|2843.16|2843.16|2843.16|2843.16|0
1634734280000|2021-10-20 12:51:20|2843.22|2843.22|2843.49|2843.49|2843.49|2843.49|2843.22|2843.22|0
1634734290000|2021-10-20 12:51:30|2843.52|2843.52|2843.49|2843.49|2843.52|2843.52|2843.49|2843.49|0
1634734300000|2021-10-20 12:51:40|2843.61|2843.61|2843.61|2843.61|2843.61|2843.61|2843.61|2843.61|0
1634734320000|2021-10-20 12:52:00|2843.49|2843.49|2843.7|2843.7|2843.7|2843.7|2843.49|2843.49|0
1634734330000|2021-10-20 12:52:10|2843.59|2843.59|2843.81|2843.81|2843.81|2843.81|2843.59|2843.59|0
1634734340000|2021-10-20 12:52:20|2843.69|2843.69|2843.55|2843.55|2843.69|2843.69|2843.55|2843.55|0
1634734350000|2021-10-20 12:52:30|2843.58|2843.58|2843.56|2843.56|2843.73|2843.73|2843.56|2843.56|0
1634734360000|2021-10-20 12:52:40|2843.53|2843.53|2843.54|2843.54|2843.54|2843.54|2843.53|2843.53|0
1634734370000|2021-10-20 12:52:50|2843.58|2843.58|2843.52|2843.52|2843.58|2843.58|2843.52|2843.52|0
1634734380000|2021-10-20 12:53:00|2843.67|2843.67|2843.31|2843.31|2843.82|2843.82|2843.31|2843.31|0
1634734390000|2021-10-20 12:53:10|2843.15|2843.15|2843.15|2843.15|2843.15|2843.15|2843.15|2843.15|0
1634734400000|2021-10-20 12:53:20|2843.17|2843.17|2843.4|2843.4|2843.4|2843.4|2843.17|2843.17|0
1634734410000|2021-10-20 12:53:30|2843.35|2843.35|2843.56|2843.56|2843.56|2843.56|2843.35|2843.35|0
1634734420000|2021-10-20 12:53:40|2843.7|2843.7|2843.7|2843.7|2843.7|2843.7|2843.7|2843.7|0
1634734430000|2021-10-20 12:53:50|2843.76|2843.76|2843.88|2843.88|2843.88|2843.88|2843.76|2843.76|0
1634734440000|2021-10-20 12:54:00|2843.81|2843.81|2843.81|2843.81|2843.81|2843.81|2843.81|2843.81|0
1634734470000|2021-10-20 12:54:30|2843.87|2843.87|2843.87|2843.87|2843.87|2843.87|2843.87|2843.87|0
1634734500000|2021-10-20 12:55:00|2843.8|2843.8|2843.8|2843.8|2843.8|2843.8|2843.8|2843.8|0
1634734510000|2021-10-20 12:55:10|2843.95|2843.95|2844.37|2844.37|2844.37|2844.37|2843.89|2843.89|0
1634734520000|2021-10-20 12:55:20|2844.5|2844.5|2844.5|2844.5|2844.5|2844.5|2844.5|2844.5|0
1634734540000|2021-10-20 12:55:40|2844.62|2844.62|2844.62|2844.62|2844.62|2844.62|2844.62|2844.62|0
1634734550000|2021-10-20 12:55:50|2844.55|2844.55|2844.57|2844.57|2844.57|2844.57|2844.53|2844.53|0
1634734560000|2021-10-20 12:56:00|2844.55|2844.55|2844.55|2844.55|2844.55|2844.55|2844.55|2844.55|0
1634734570000|2021-10-20 12:56:10|2844.7|2844.7|2844.7|2844.7|2844.7|2844.7|2844.7|2844.7|0
1634734580000|2021-10-20 12:56:20|2844.63|2844.63|2844.39|2844.39|2844.63|2844.63|2844.39|2844.39|0
1634734590000|2021-10-20 12:56:30|2844.09|2844.09|2842.92|2842.92|2844.09|2844.09|2842.92|2842.92|0
1634734600000|2021-10-20 12:56:40|2842.82|2842.82|2842.82|2842.82|2842.82|2842.82|2842.82|2842.82|0
1634734610000|2021-10-20 12:56:50|2842.75|2842.75|2842.75|2842.75|2842.75|2842.75|2842.75|2842.75|0
1634734630000|2021-10-20 12:57:10|2842.69|2842.69|2842.69|2842.69|2842.69|2842.69|2842.69|2842.69|0
1634734650000|2021-10-20 12:57:30|2842.75|2842.75|2842.75|2842.75|2842.75|2842.75|2842.75|2842.75|0
1634734660000|2021-10-20 12:57:40|2842.61|2842.61|2842.72|2842.72|2842.72|2842.72|2842.61|2842.61|0
1634734670000|2021-10-20 12:57:50|2842.84|2842.84|2842.84|2842.84|2842.84|2842.84|2842.84|2842.84|0
1634734680000|2021-10-20 12:58:00|2842.97|2842.97|2843.09|2843.09|2843.09|2843.09|2842.97|2842.97|0
1634734690000|2021-10-20 12:58:10|2843.23|2843.23|2843.23|2843.23|2843.23|2843.23|2843.23|2843.23|0
1634734700000|2021-10-20 12:58:20|2843.11|2843.11|2843.23|2843.23|2843.23|2843.23|2843.11|2843.11|0
1634734710000|2021-10-20 12:58:30|2843.16|2843.16|2843.16|2843.16|2843.16|2843.16|2843.16|2843.16|0
1634734720000|2021-10-20 12:58:40|2843.05|2843.05|2842.96|2842.96|2843.05|2843.05|2842.96|2842.96|0
1634734730000|2021-10-20 12:58:50|2843.03|2843.03|2843.07|2843.07|2843.07|2843.07|2843.03|2843.03|0
1634734740000|2021-10-20 12:59:00|2843.01|2843.01|2843.01|2843.01|2843.01|2843.01|2843.01|2843.01|0
1634734750000|2021-10-20 12:59:10|2843.16|2843.16|2843.05|2843.05|2843.16|2843.16|2843.05|2843.05|0
1634734760000|2021-10-20 12:59:20|2843.2|2843.2|2843.2|2843.2|2843.2|2843.2|2843.2|2843.2|0
1634734770000|2021-10-20 12:59:30|2843.31|2843.31|2843.44|2843.44|2843.44|2843.44|2843.31|2843.31|0
1634734790000|2021-10-20 12:59:50|2843.31|2843.31|2843.59|2843.59|2843.59|2843.59|2843.31|2843.31|0
1634734800000|2021-10-20 13:00:00|2843.71|2843.71|2843.6|2843.6|2843.71|2843.71|2843.42|2843.42|0
1634734810000|2021-10-20 13:00:10|2843.7|2843.7|2843.96|2843.96|2843.96|2843.96|2843.7|2843.7|0
1634734820000|2021-10-20 13:00:20|2844.49|2844.49|2844.46|2844.46|2844.49|2844.49|2844.46|2844.46|0
1634734830000|2021-10-20 13:00:30|2844.58|2844.58|2844.58|2844.58|2844.58|2844.58|2844.58|2844.58|0
1634734840000|2021-10-20 13:00:40|2844.68|2844.68|2845.11|2845.11|2845.42|2845.42|2844.68|2844.68|0
1634734850000|2021-10-20 13:00:50|2844.97|2844.97|2845.24|2845.24|2845.24|2845.24|2844.97|2844.97|0
1634734860000|2021-10-20 13:01:00|2845.21|2845.21|2845.06|2845.06|2845.21|2845.21|2845.06|2845.06|0
1634734870000|2021-10-20 13:01:10|2844.94|2844.94|2845.06|2845.06|2845.06|2845.06|2844.94|2844.94|0
1634734880000|2021-10-20 13:01:20|2844.91|2844.91|2844.76|2844.76|2844.91|2844.91|2844.76|2844.76|0
1634734890000|2021-10-20 13:01:30|2844.89|2844.89|2845.48|2845.48|2845.48|2845.48|2844.89|2844.89|0
1634734920000|2021-10-20 13:02:00|2845.36|2845.36|2845.36|2845.36|2845.36|2845.36|2845.36|2845.36|0
1634734930000|2021-10-20 13:02:10|2845.31|2845.31|2845.31|2845.31|2845.31|2845.31|2845.31|2845.31|0
1634734960000|2021-10-20 13:02:40|2845.18|2845.18|2845.18|2845.18|2845.18|2845.18|2845.18|2845.18|0
1634734970000|2021-10-20 13:02:50|2845.25|2845.25|2845.25|2845.25|2845.25|2845.25|2845.25|2845.25|0
1634734980000|2021-10-20 13:03:00|2845.29|2845.29|2845.51|2845.51|2845.51|2845.51|2845.29|2845.29|0
1634734990000|2021-10-20 13:03:10|2845.75|2845.75|2846.11|2846.11|2846.11|2846.11|2845.75|2845.75|0
1634735000000|2021-10-20 13:03:20|2846.23|2846.23|2846.28|2846.28|2846.28|2846.28|2846.23|2846.23|0
1634735010000|2021-10-20 13:03:30|2846.38|2846.38|2846.38|2846.38|2846.38|2846.38|2846.38|2846.38|0
1634735020000|2021-10-20 13:03:40|2846.51|2846.51|2846.51|2846.51|2846.51|2846.51|2846.51|2846.51|0
1634735030000|2021-10-20 13:03:50|2846.55|2846.55|2846.55|2846.55|2846.55|2846.55|2846.55|2846.55|0
1634735040000|2021-10-20 13:04:00|2846.59|2846.59|2846.61|2846.61|2846.61|2846.61|2846.59|2846.59|0
1634735050000|2021-10-20 13:04:10|2846.71|2846.71|2846.85|2846.85|2846.85|2846.85|2846.64|2846.64|0
1634735060000|2021-10-20 13:04:20|2847|2847|2846.93|2846.93|2847|2847|2846.93|2846.93|0
1634735070000|2021-10-20 13:04:30|2846.8|2846.8|2846.87|2846.87|2846.92|2846.92|2846.8|2846.8|0
1634735080000|2021-10-20 13:04:40|2846.73|2846.73|2846.58|2846.58|2846.73|2846.73|2846.58|2846.58|0
1634735090000|2021-10-20 13:04:50|2846.64|2846.64|2846.72|2846.72|2846.72|2846.72|2846.64|2846.64|0
1634735100000|2021-10-20 13:05:00|2846.79|2846.79|2846.6|2846.6|2846.79|2846.79|2846.6|2846.6|0
1634735110000|2021-10-20 13:05:10|2846.4|2846.4|2846.24|2846.24|2846.4|2846.4|2846.18|2846.18|0
1634735130000|2021-10-20 13:05:30|2846.51|2846.51|2846.47|2846.47|2846.51|2846.51|2846.47|2846.47|0
1634735140000|2021-10-20 13:05:40|2846.59|2846.59|2846.72|2846.72|2846.72|2846.72|2846.54|2846.54|0
1634735150000|2021-10-20 13:05:50|2846.82|2846.82|2846.9|2846.9|2846.9|2846.9|2846.82|2846.82|0
1634735160000|2021-10-20 13:06:00|2847.01|2847.01|2847.01|2847.01|2847.01|2847.01|2847.01|2847.01|0
1634735170000|2021-10-20 13:06:10|2846.95|2846.95|2846.95|2846.95|2846.95|2846.95|2846.95|2846.95|0
1634735180000|2021-10-20 13:06:20|2847.16|2847.16|2847.34|2847.34|2847.34|2847.34|2847.16|2847.16|0
1634735190000|2021-10-20 13:06:30|2847.4|2847.4|2847.46|2847.46|2847.57|2847.57|2847.4|2847.4|0
1634735200000|2021-10-20 13:06:40|2847.5|2847.5|2847.8|2847.8|2847.86|2847.86|2847.5|2847.5|0
1634735210000|2021-10-20 13:06:50|2848|2848|2848.11|2848.11|2848.11|2848.11|2848|2848|0
1634735220000|2021-10-20 13:07:00|2848|2848|2847.97|2847.97|2848.02|2848.02|2847.9|2847.9|0
1634735230000|2021-10-20 13:07:10|2848.02|2848.02|2847.78|2847.78|2848.02|2848.02|2847.78|2847.78|0
1634735240000|2021-10-20 13:07:20|2847.9|2847.9|2848.06|2848.06|2848.11|2848.11|2847.9|2847.9|0
1634735250000|2021-10-20 13:07:30|2848|2848|2848|2848|2848|2848|2848|2848|0
1634735260000|2021-10-20 13:07:40|2847.94|2847.94|2847.94|2847.94|2847.94|2847.94|2847.94|2847.94|0
1634735270000|2021-10-20 13:07:50|2847.64|2847.64|2847.5|2847.5|2847.64|2847.64|2847.5|2847.5|0
1634735280000|2021-10-20 13:08:00|2847.62|2847.62|2847.48|2847.48|2847.62|2847.62|2847.48|2847.48|0
1634735300000|2021-10-20 13:08:20|2847.92|2847.92|2847.77|2847.77|2847.92|2847.92|2847.77|2847.77|0
1634735310000|2021-10-20 13:08:30|2847.93|2847.93|2847.95|2847.95|2848.05|2848.05|2847.93|2847.93|0
1634735320000|2021-10-20 13:08:40|2848|2848|2848.1|2848.1|2848.1|2848.1|2847.95|2847.95|0
1634735330000|2021-10-20 13:08:50|2848.17|2848.17|2848.34|2848.34|2848.4|2848.4|2848.17|2848.17|0
1634735340000|2021-10-20 13:09:00|2848.28|2848.28|2847.93|2847.93|2848.28|2848.28|2847.93|2847.93|0
1634735360000|2021-10-20 13:09:20|2847.82|2847.82|2847.82|2847.82|2847.82|2847.82|2847.82|2847.82|0
1634735370000|2021-10-20 13:09:30|2847.67|2847.67|2847.4|2847.4|2847.76|2847.76|2847.4|2847.4|0
1634735380000|2021-10-20 13:09:40|2847.52|2847.52|2847.52|2847.52|2847.52|2847.52|2847.52|2847.52|0
1634735390000|2021-10-20 13:09:50|2847.45|2847.45|2847.45|2847.45|2847.45|2847.45|2847.45|2847.45|0
1634735400000|2021-10-20 13:10:00|2847.57|2847.57|2847.57|2847.57|2847.57|2847.57|2847.57|2847.57|0
1634735410000|2021-10-20 13:10:10|2847.53|2847.53|2847.68|2847.68|2847.68|2847.68|2847.53|2847.53|0
1634735420000|2021-10-20 13:10:20|2847.82|2847.82|2848.31|2848.31|2848.35|2848.35|2847.82|2847.82|0
1634735430000|2021-10-20 13:10:30|2848.38|2848.38|2848.43|2848.43|2848.43|2848.43|2848.38|2848.38|0
1634735440000|2021-10-20 13:10:40|2848.58|2848.58|2848.73|2848.73|2848.73|2848.73|2848.58|2848.58|0
1634735450000|2021-10-20 13:10:50|2849.01|2849.01|2849.33|2849.33|2849.33|2849.33|2849.01|2849.01|0
1634735460000|2021-10-20 13:11:00|2849.23|2849.23|2848.93|2848.93|2849.23|2849.23|2848.86|2848.86|0
1634735470000|2021-10-20 13:11:10|2848.83|2848.83|2848.62|2848.62|2848.83|2848.83|2848.62|2848.62|0
1634735480000|2021-10-20 13:11:20|2848.48|2848.48|2848.04|2848.04|2848.48|2848.48|2848.04|2848.04|0
1634735490000|2021-10-20 13:11:30|2847.75|2847.75|2847.53|2847.53|2847.75|2847.75|2847.53|2847.53|0
1634735500000|2021-10-20 13:11:40|2847.66|2847.66|2847.76|2847.76|2847.76|2847.76|2847.66|2847.66|0
1634735520000|2021-10-20 13:12:00|2847.71|2847.71|2847.71|2847.71|2847.71|2847.71|2847.71|2847.71|0
1634735530000|2021-10-20 13:12:10|2847.77|2847.77|2847.72|2847.72|2847.77|2847.77|2847.72|2847.72|0
1634735540000|2021-10-20 13:12:20|2847.85|2847.85|2847.85|2847.85|2847.85|2847.85|2847.85|2847.85|0
1634735550000|2021-10-20 13:12:30|2848.09|2848.09|2847.89|2847.89|2848.09|2848.09|2847.89|2847.89|0
1634735560000|2021-10-20 13:12:40|2847.82|2847.82|2847.94|2847.94|2847.94|2847.94|2847.82|2847.82|0
1634735570000|2021-10-20 13:12:50|2847.88|2847.88|2847.88|2847.88|2847.88|2847.88|2847.88|2847.88|0
1634735580000|2021-10-20 13:13:00|2847.78|2847.78|2847.48|2847.48|2847.78|2847.78|2847.48|2847.48|0
1634735600000|2021-10-20 13:13:20|2847.41|2847.41|2847.17|2847.17|2847.41|2847.41|2847.17|2847.17|0
1634735610000|2021-10-20 13:13:30|2847.15|2847.15|2846.87|2846.87|2847.15|2847.15|2846.87|2846.87|0
1634735620000|2021-10-20 13:13:40|2846.72|2846.72|2846.31|2846.31|2846.78|2846.78|2846.31|2846.31|0
1634735630000|2021-10-20 13:13:50|2846.19|2846.19|2846.19|2846.19|2846.19|2846.19|2846.19|2846.19|0
1634735660000|2021-10-20 13:14:20|2845.95|2845.95|2846.33|2846.33|2846.33|2846.33|2845.95|2845.95|0
1634735670000|2021-10-20 13:14:30|2846.2|2846.2|2846.2|2846.2|2846.2|2846.2|2846.2|2846.2|0
1634735680000|2021-10-20 13:14:40|2846.17|2846.17|2846.17|2846.17|2846.17|2846.17|2846.17|2846.17|0
1634735690000|2021-10-20 13:14:50|2846.1|2846.1|2846.1|2846.1|2846.1|2846.1|2846.1|2846.1|0
1634735700000|2021-10-20 13:15:00|2846.16|2846.16|2846.16|2846.16|2846.16|2846.16|2846.16|2846.16|0
1634735710000|2021-10-20 13:15:10|2846.26|2846.26|2846.26|2846.26|2846.26|2846.26|2846.26|2846.26|0
1634735720000|2021-10-20 13:15:20|2846.11|2846.11|2845.96|2845.96|2846.11|2846.11|2845.96|2845.96|0
1634735760000|2021-10-20 13:16:00|2846.04|2846.04|2845.9|2845.9|2846.04|2846.04|2845.9|2845.9|0
1634735780000|2021-10-20 13:16:20|2846.05|2846.05|2846.05|2846.05|2846.05|2846.05|2846.05|2846.05|0
1634735800000|2021-10-20 13:16:40|2846.17|2846.17|2845.95|2845.95|2846.17|2846.17|2845.95|2845.95|0
1634735830000|2021-10-20 13:17:10|2845.9|2845.9|2846.01|2846.01|2846.01|2846.01|2845.84|2845.84|0
1634735840000|2021-10-20 13:17:20|2846.06|2846.06|2846.13|2846.13|2846.13|2846.13|2846.06|2846.06|0
1634735850000|2021-10-20 13:17:30|2846.09|2846.09|2846.09|2846.09|2846.09|2846.09|2846.09|2846.09|0
1634735880000|2021-10-20 13:18:00|2846.06|2846.06|2845.79|2845.79|2846.06|2846.06|2845.79|2845.79|0
1634735890000|2021-10-20 13:18:10|2845.72|2845.72|2845.72|2845.72|2845.72|2845.72|2845.72|2845.72|0
1634735900000|2021-10-20 13:18:20|2845.57|2845.57|2845.57|2845.57|2845.57|2845.57|2845.57|2845.57|0
1634735910000|2021-10-20 13:18:30|2845.46|2845.46|2845.39|2845.39|2845.46|2845.46|2845.39|2845.39|0
1634735920000|2021-10-20 13:18:40|2845.34|2845.34|2845.3|2845.3|2845.34|2845.34|2845.2|2845.2|0
1634735930000|2021-10-20 13:18:50|2845.38|2845.38|2845.22|2845.22|2845.38|2845.38|2845.15|2845.15|0
1634735940000|2021-10-20 13:19:00|2845.15|2845.15|2845.15|2845.15|2845.15|2845.15|2845.09|2845.09|0
1634735950000|2021-10-20 13:19:10|2845.09|2845.09|2845.53|2845.53|2845.53|2845.53|2845.04|2845.04|0
1634735980000|2021-10-20 13:19:40|2845.41|2845.41|2845.47|2845.47|2845.47|2845.47|2845.36|2845.36|0
1634735990000|2021-10-20 13:19:50|2845.5|2845.5|2845.67|2845.67|2845.67|2845.67|2845.5|2845.5|0
1634736000000|2021-10-20 13:20:00|2845.73|2845.73|2845.73|2845.73|2845.73|2845.73|2845.73|2845.73|0
1634736010000|2021-10-20 13:20:10|2845.87|2845.87|2845.87|2845.87|2845.87|2845.87|2845.87|2845.87|0
1634736020000|2021-10-20 13:20:20|2845.81|2845.81|2845.77|2845.77|2845.81|2845.81|2845.77|2845.77|0
1634736030000|2021-10-20 13:20:30|2845.92|2845.92|2845.95|2845.95|2846.04|2846.04|2845.9|2845.9|0
1634736040000|2021-10-20 13:20:40|2846|2846|2846.34|2846.34|2846.34|2846.34|2846|2846|0
1634736050000|2021-10-20 13:20:50|2846.24|2846.24|2846.08|2846.08|2846.24|2846.24|2846.08|2846.08|0
1634736060000|2021-10-20 13:21:00|2845.93|2845.93|2845.93|2845.93|2845.93|2845.93|2845.93|2845.93|0
1634736070000|2021-10-20 13:21:10|2845.87|2845.87|2845.33|2845.33|2845.87|2845.87|2845.33|2845.33|0
1634736080000|2021-10-20 13:21:20|2845.41|2845.41|2845.41|2845.41|2845.41|2845.41|2845.37|2845.37|0
1634736090000|2021-10-20 13:21:30|2845.34|2845.34|2845.19|2845.19|2845.34|2845.34|2845.19|2845.19|0
1634736100000|2021-10-20 13:21:40|2845.26|2845.26|2845.26|2845.26|2845.26|2845.26|2845.26|2845.26|0
1634736130000|2021-10-20 13:22:10|2845.32|2845.32|2844.68|2844.68|2845.38|2845.38|2844.68|2844.68|0
1634736160000|2021-10-20 13:22:40|2844.62|2844.62|2844.55|2844.55|2844.62|2844.62|2844.55|2844.55|0
1634736170000|2021-10-20 13:22:50|2844.31|2844.31|2843.95|2843.95|2844.38|2844.38|2843.95|2843.95|0
1634736180000|2021-10-20 13:23:00|2843.9|2843.9|2843.67|2843.67|2843.9|2843.9|2843.67|2843.67|0
1634736200000|2021-10-20 13:23:20|2843.54|2843.54|2843.39|2843.39|2843.54|2843.54|2843.39|2843.39|0
1634736210000|2021-10-20 13:23:30|2843.26|2843.26|2843.2|2843.2|2843.26|2843.26|2843.2|2843.2|0
1634736230000|2021-10-20 13:23:50|2843.05|2843.05|2843.17|2843.17|2843.17|2843.17|2843.05|2843.05|0
1634736240000|2021-10-20 13:24:00|2843.41|2843.41|2843.42|2843.42|2843.48|2843.48|2843.41|2843.41|0
1634736250000|2021-10-20 13:24:10|2843.29|2843.29|2843.48|2843.48|2843.59|2843.59|2843.29|2843.29|0
1634736260000|2021-10-20 13:24:20|2843.73|2843.73|2844.08|2844.08|2844.08|2844.08|2843.73|2843.73|0
1634736270000|2021-10-20 13:24:30|2844.02|2844.02|2844.02|2844.02|2844.02|2844.02|2844.02|2844.02|0
1634736280000|2021-10-20 13:24:40|2843.87|2843.87|2843.87|2843.87|2843.87|2843.87|2843.87|2843.87|0
1634736290000|2021-10-20 13:24:50|2844|2844|2844|2844|2844|2844|2844|2844|0
1634736300000|2021-10-20 13:25:00|2844.14|2844.14|2844.3|2844.3|2844.3|2844.3|2844.14|2844.14|0
1634736310000|2021-10-20 13:25:10|2844.2|2844.2|2844.09|2844.09|2844.2|2844.2|2844.09|2844.09|0
1634736320000|2021-10-20 13:25:20|2844.04|2844.04|2844.03|2844.03|2844.14|2844.14|2844.03|2844.03|0
1634736330000|2021-10-20 13:25:30|2843.71|2843.71|2843.6|2843.6|2843.71|2843.71|2843.6|2843.6|0
1634736350000|2021-10-20 13:25:50|2843.66|2843.66|2843.71|2843.71|2843.77|2843.77|2843.66|2843.66|0
1634736370000|2021-10-20 13:26:10|2843.66|2843.66|2843.6|2843.6|2843.66|2843.66|2843.6|2843.6|0
1634736380000|2021-10-20 13:26:20|2843.53|2843.53|2843.53|2843.53|2843.53|2843.53|2843.53|2843.53|0
1634736400000|2021-10-20 13:26:40|2843.63|2843.63|2843.63|2843.63|2843.63|2843.63|2843.63|2843.63|0
1634736420000|2021-10-20 13:27:00|2843.67|2843.67|2843.9|2843.9|2843.96|2843.96|2843.67|2843.67|0
1634736430000|2021-10-20 13:27:10|2843.96|2843.96|2843.96|2843.96|2843.96|2843.96|2843.96|2843.96|0
1634736440000|2021-10-20 13:27:20|2844.25|2844.25|2844.25|2844.25|2844.25|2844.25|2844.25|2844.25|0
1634736450000|2021-10-20 13:27:30|2844.31|2844.31|2844.43|2844.43|2844.43|2844.43|2844.31|2844.31|0
1634736460000|2021-10-20 13:27:40|2844.54|2844.54|2844.48|2844.48|2844.54|2844.54|2844.48|2844.48|0
1634736470000|2021-10-20 13:27:50|2844.43|2844.43|2844.43|2844.43|2844.43|2844.43|2844.43|2844.43|0
1634736480000|2021-10-20 13:28:00|2844.46|2844.46|2844.57|2844.57|2844.57|2844.57|2844.46|2844.46|0
1634736500000|2021-10-20 13:28:20|2844.45|2844.45|2844.45|2844.45|2844.45|2844.45|2844.45|2844.45|0
1634736510000|2021-10-20 13:28:30|2844.5|2844.5|2844.58|2844.58|2844.58|2844.58|2844.44|2844.44|0
1634736520000|2021-10-20 13:28:40|2844.46|2844.46|2844.35|2844.35|2844.46|2844.46|2844.34|2844.34|0
1634736540000|2021-10-20 13:29:00|2844.23|2844.23|2844.23|2844.23|2844.23|2844.23|2844.23|2844.23|0
1634736550000|2021-10-20 13:29:10|2844.38|2844.38|2844.3|2844.3|2844.5|2844.5|2844.3|2844.3|0
1634736560000|2021-10-20 13:29:20|2844.35|2844.35|2844.42|2844.42|2844.42|2844.42|2844.35|2844.35|0
1634736570000|2021-10-20 13:29:30|2844.62|2844.62|2844.63|2844.63|2844.63|2844.63|2844.52|2844.52|0
1634736580000|2021-10-20 13:29:40|2844.58|2844.58|2844.71|2844.71|2844.71|2844.71|2844.58|2844.58|0
1634736590000|2021-10-20 13:29:50|2844.74|2844.74|2844.27|2844.27|2844.74|2844.74|2844.27|2844.27|0
1634736600000|2021-10-20 13:30:00|2844.4|2844.4|2844.34|2844.34|2844.45|2844.45|2844.1|2844.1|0
1634736610000|2021-10-20 13:30:10|2844.3|2844.3|2844.38|2844.38|2844.68|2844.68|2844.19|2844.19|0
1634736620000|2021-10-20 13:30:20|2844.49|2844.49|2844.41|2844.41|2844.56|2844.56|2844.41|2844.41|0
1634736630000|2021-10-20 13:30:30|2844.26|2844.26|2844.26|2844.26|2844.26|2844.26|2844.26|2844.26|0
1634736640000|2021-10-20 13:30:40|2844.33|2844.33|2844.7|2844.7|2844.7|2844.7|2844.33|2844.33|0
1634736650000|2021-10-20 13:30:50|2844.75|2844.75|2845.08|2845.08|2845.18|2845.18|2844.75|2844.75|0
1634736660000|2021-10-20 13:31:00|2845.15|2845.15|2845.05|2845.05|2845.15|2845.15|2845.05|2845.05|0
1634736670000|2021-10-20 13:31:10|2845.17|2845.17|2846.34|2846.34|2846.34|2846.34|2845.17|2845.17|0
1634736680000|2021-10-20 13:31:20|2846.28|2846.28|2846.45|2846.45|2846.45|2846.45|2846.28|2846.28|0
1634736690000|2021-10-20 13:31:30|2846.74|2846.74|2846.67|2846.67|2846.79|2846.79|2846.67|2846.67|0
1634736710000|2021-10-20 13:31:50|2846.73|2846.73|2846.6|2846.6|2846.73|2846.73|2846.6|2846.6|0
1634736720000|2021-10-20 13:32:00|2846.49|2846.49|2846.03|2846.03|2846.49|2846.49|2845.88|2845.88|0
1634736730000|2021-10-20 13:32:10|2846.08|2846.08|2845.86|2845.86|2846.12|2846.12|2845.86|2845.86|0
1634736740000|2021-10-20 13:32:20|2845.97|2845.97|2845.47|2845.47|2845.97|2845.97|2845.47|2845.47|0
1634736750000|2021-10-20 13:32:30|2845.28|2845.28|2845.23|2845.23|2845.28|2845.28|2845.23|2845.23|0
1634736770000|2021-10-20 13:32:50|2844.92|2844.92|2844.86|2844.86|2844.97|2844.97|2844.86|2844.86|0
1634736780000|2021-10-20 13:33:00|2845|2845|2845.08|2845.08|2845.15|2845.15|2844.93|2844.93|0
1634736790000|2021-10-20 13:33:10|2845.02|2845.02|2845.02|2845.02|2845.02|2845.02|2845.02|2845.02|0
1634736800000|2021-10-20 13:33:20|2844.97|2844.97|2844.97|2844.97|2844.97|2844.97|2844.97|2844.97|0
1634736810000|2021-10-20 13:33:30|2845.32|2845.32|2845.58|2845.58|2845.58|2845.58|2845.1|2845.1|0
1634736840000|2021-10-20 13:34:00|2845.72|2845.72|2845.78|2845.78|2845.84|2845.84|2845.72|2845.72|0
1634736850000|2021-10-20 13:34:10|2845.72|2845.72|2845.72|2845.72|2845.72|2845.72|2845.72|2845.72|0
1634736860000|2021-10-20 13:34:20|2845.78|2845.78|2846.34|2846.34|2846.34|2846.34|2845.75|2845.75|0
1634736880000|2021-10-20 13:34:40|2846.46|2846.46|2846.46|2846.46|2846.46|2846.46|2846.46|2846.46|0
1634736910000|2021-10-20 13:35:10|2846.9|2846.9|2847.24|2847.24|2847.24|2847.24|2846.9|2846.9|0
1634736920000|2021-10-20 13:35:20|2847.18|2847.18|2847.18|2847.18|2847.18|2847.18|2847.18|2847.18|0
1634736930000|2021-10-20 13:35:30|2847.62|2847.62|2847.62|2847.62|2847.62|2847.62|2847.62|2847.62|0
1634736940000|2021-10-20 13:35:40|2847.47|2847.47|2847.24|2847.24|2847.47|2847.47|2847.22|2847.22|0
1634736950000|2021-10-20 13:35:50|2847.18|2847.18|2847|2847|2847.18|2847.18|2847|2847|0
1634736960000|2021-10-20 13:36:00|2846.93|2846.93|2847.15|2847.15|2847.26|2847.26|2846.79|2846.79|0
1634736970000|2021-10-20 13:36:10|2847.16|2847.16|2847.59|2847.59|2847.59|2847.59|2847.16|2847.16|0
1634736980000|2021-10-20 13:36:20|2847.62|2847.62|2847.83|2847.83|2847.83|2847.83|2847.62|2847.62|0
1634736990000|2021-10-20 13:36:30|2847.88|2847.88|2847.79|2847.79|2847.88|2847.88|2847.79|2847.79|0
1634737000000|2021-10-20 13:36:40|2847.85|2847.85|2847.85|2847.85|2847.85|2847.85|2847.85|2847.85|0
1634737010000|2021-10-20 13:36:50|2847.95|2847.95|2848.1|2848.1|2848.1|2848.1|2847.95|2847.95|0
1634737020000|2021-10-20 13:37:00|2848.15|2848.15|2848.55|2848.55|2848.55|2848.55|2848.15|2848.15|0
1634737030000|2021-10-20 13:37:10|2848.7|2848.7|2848.62|2848.62|2848.7|2848.7|2848.62|2848.62|0
1634737040000|2021-10-20 13:37:20|2848.52|2848.52|2848.34|2848.34|2848.52|2848.52|2848.19|2848.19|0
1634737050000|2021-10-20 13:37:30|2848.27|2848.27|2848.22|2848.22|2848.27|2848.27|2848.22|2848.22|0
1634737060000|2021-10-20 13:37:40|2848.15|2848.15|2847.96|2847.96|2848.15|2848.15|2847.86|2847.86|0
1634737070000|2021-10-20 13:37:50|2847.86|2847.86|2847.71|2847.71|2847.86|2847.86|2847.71|2847.71|0
1634737080000|2021-10-20 13:38:00|2847.57|2847.57|2847.45|2847.45|2847.57|2847.57|2847.45|2847.45|0
1634737090000|2021-10-20 13:38:10|2847.51|2847.51|2847.51|2847.51|2847.51|2847.51|2847.51|2847.51|0
1634737100000|2021-10-20 13:38:20|2847.56|2847.56|2847.56|2847.56|2847.56|2847.56|2847.56|2847.56|0
1634737110000|2021-10-20 13:38:30|2847.53|2847.53|2847.53|2847.53|2847.53|2847.53|2847.53|2847.53|0
1634737130000|2021-10-20 13:38:50|2847.41|2847.41|2847.64|2847.64|2847.64|2847.64|2847.36|2847.36|0
1634737140000|2021-10-20 13:39:00|2847.69|2847.69|2848.02|2848.02|2848.02|2848.02|2847.55|2847.55|0
1634737150000|2021-10-20 13:39:10|2848.07|2848.07|2848.07|2848.07|2848.07|2848.07|2848.07|2848.07|0
1634737160000|2021-10-20 13:39:20|2848.13|2848.13|2848.13|2848.13|2848.13|2848.13|2848.13|2848.13|0
1634737170000|2021-10-20 13:39:30|2848.19|2848.19|2848.04|2848.04|2848.19|2848.19|2847.98|2847.98|0
1634737180000|2021-10-20 13:39:40|2847.97|2847.97|2848.12|2848.12|2848.12|2848.12|2847.97|2847.97|0
1634737200000|2021-10-20 13:40:00|2848.02|2848.02|2848.24|2848.24|2848.24|2848.24|2848.02|2848.02|0
1634737210000|2021-10-20 13:40:10|2848.21|2848.21|2848.4|2848.4|2848.4|2848.4|2848.21|2848.21|0
1634737220000|2021-10-20 13:40:20|2848.43|2848.43|2849.49|2849.49|2849.49|2849.49|2848.33|2848.33|0
1634737230000|2021-10-20 13:40:30|2849.54|2849.54|2849.53|2849.53|2849.6|2849.6|2849.53|2849.53|0
1634737240000|2021-10-20 13:40:40|2849.66|2849.66|2849.77|2849.77|2849.77|2849.77|2849.54|2849.54|0
1634737250000|2021-10-20 13:40:50|2849.83|2849.83|2849.53|2849.53|2849.83|2849.83|2849.48|2849.48|0
1634737260000|2021-10-20 13:41:00|2849.1|2849.1|2848.73|2848.73|2849.1|2849.1|2848.73|2848.73|0
1634737270000|2021-10-20 13:41:10|2848.66|2848.66|2848.7|2848.7|2848.7|2848.7|2848.66|2848.66|0
1634737280000|2021-10-20 13:41:20|2849|2849|2848.85|2848.85|2849|2849|2848.85|2848.85|0
1634737290000|2021-10-20 13:41:30|2848.87|2848.87|2848.87|2848.87|2848.87|2848.87|2848.87|2848.87|0
1634737300000|2021-10-20 13:41:40|2848.99|2848.99|2848.99|2848.99|2848.99|2848.99|2848.99|2848.99|0
1634737310000|2021-10-20 13:41:50|2849.06|2849.06|2849.06|2849.06|2849.06|2849.06|2849.06|2849.06|0
1634737340000|2021-10-20 13:42:20|2849|2849|2848.55|2848.55|2849|2849|2848.55|2848.55|0
1634737350000|2021-10-20 13:42:30|2848.5|2848.5|2848.61|2848.61|2848.61|2848.61|2848.5|2848.5|0
1634737360000|2021-10-20 13:42:40|2848.66|2848.66|2848.75|2848.75|2848.81|2848.81|2848.66|2848.66|0
1634737370000|2021-10-20 13:42:50|2848.85|2848.85|2848.77|2848.77|2849.09|2849.09|2848.77|2848.77|0
1634737390000|2021-10-20 13:43:10|2848.65|2848.65|2848.21|2848.21|2848.65|2848.65|2848.21|2848.21|0
1634737400000|2021-10-20 13:43:20|2848.14|2848.14|2848.18|2848.18|2848.18|2848.18|2848.14|2848.14|0
1634737410000|2021-10-20 13:43:30|2848.24|2848.24|2848.24|2848.24|2848.24|2848.24|2848.24|2848.24|0
1634737420000|2021-10-20 13:43:40|2848.1|2848.1|2847.81|2847.81|2848.1|2848.1|2847.81|2847.81|0
1634737430000|2021-10-20 13:43:50|2847.67|2847.67|2847.39|2847.39|2847.67|2847.67|2847.39|2847.39|0
1634737440000|2021-10-20 13:44:00|2847.33|2847.33|2846.8|2846.8|2847.33|2847.33|2846.8|2846.8|0
1634737450000|2021-10-20 13:44:10|2846.73|2846.73|2846.67|2846.67|2846.73|2846.73|2846.67|2846.67|0
1634737480000|2021-10-20 13:44:40|2846.55|2846.55|2845.86|2845.86|2846.55|2846.55|2845.86|2845.86|0
1634737500000|2021-10-20 13:45:00|2845.97|2845.97|2845.76|2845.76|2845.97|2845.97|2845.76|2845.76|0
1634737510000|2021-10-20 13:45:10|2845.47|2845.47|2846.01|2846.01|2846.25|2846.25|2845.47|2845.47|0
1634737530000|2021-10-20 13:45:30|2845.95|2845.95|2845.44|2845.44|2845.95|2845.95|2845.44|2845.44|0
1634737540000|2021-10-20 13:45:40|2845.19|2845.19|2845.17|2845.17|2845.19|2845.19|2845.17|2845.17|0
1634737550000|2021-10-20 13:45:50|2845.3|2845.3|2845.61|2845.61|2845.61|2845.61|2845.3|2845.3|0
1634737560000|2021-10-20 13:46:00|2845.57|2845.57|2845.57|2845.57|2845.57|2845.57|2845.57|2845.57|0
1634737570000|2021-10-20 13:46:10|2845.59|2845.59|2845.9|2845.9|2846.05|2846.05|2845.59|2845.59|0
1634737580000|2021-10-20 13:46:20|2845.92|2845.92|2845.92|2845.92|2845.92|2845.92|2845.92|2845.92|0
1634737600000|2021-10-20 13:46:40|2845.51|2845.51|2844.83|2844.83|2845.51|2845.51|2844.7|2844.7|0
1634737610000|2021-10-20 13:46:50|2844.86|2844.86|2844.86|2844.86|2844.86|2844.86|2844.86|2844.86|0
1634737630000|2021-10-20 13:47:10|2844.8|2844.8|2845.47|2845.47|2845.62|2845.62|2844.69|2844.69|0
1634737650000|2021-10-20 13:47:30|2845.32|2845.32|2845.47|2845.47|2845.47|2845.47|2845.32|2845.32|0
1634737660000|2021-10-20 13:47:40|2845.37|2845.37|2845.37|2845.37|2845.37|2845.37|2845.37|2845.37|0
1634737670000|2021-10-20 13:47:50|2845.38|2845.38|2845.65|2845.65|2845.65|2845.65|2845.38|2845.38|0
1634737680000|2021-10-20 13:48:00|2845.91|2845.91|2845.53|2845.53|2845.91|2845.91|2845.42|2845.42|0
1634737690000|2021-10-20 13:48:10|2845.62|2845.62|2845.74|2845.74|2845.74|2845.74|2845.62|2845.62|0
1634737700000|2021-10-20 13:48:20|2845.61|2845.61|2845.74|2845.74|2845.74|2845.74|2845.61|2845.61|0
1634737730000|2021-10-20 13:48:50|2845.99|2845.99|2846.12|2846.12|2846.12|2846.12|2845.99|2845.99|0
1634737740000|2021-10-20 13:49:00|2846.22|2846.22|2845.76|2845.76|2846.28|2846.28|2845.76|2845.76|0
1634737750000|2021-10-20 13:49:10|2845.65|2845.65|2845.65|2845.65|2845.65|2845.65|2845.65|2845.65|0
1634737760000|2021-10-20 13:49:20|2845.35|2845.35|2845.39|2845.39|2845.39|2845.39|2845.35|2845.35|0
1634737770000|2021-10-20 13:49:30|2845.46|2845.46|2845.39|2845.39|2845.46|2845.46|2845.39|2845.39|0
1634737780000|2021-10-20 13:49:40|2845.54|2845.54|2845.9|2845.9|2845.9|2845.9|2845.54|2845.54|0
1634737790000|2021-10-20 13:49:50|2845.8|2845.8|2845.8|2845.8|2845.8|2845.8|2845.8|2845.8|0
1634737800000|2021-10-20 13:50:00|2845.95|2845.95|2846.26|2846.26|2846.33|2846.33|2845.95|2845.95|0
1634737810000|2021-10-20 13:50:10|2846.21|2846.21|2846.21|2846.21|2846.21|2846.21|2846.21|2846.21|0
1634737820000|2021-10-20 13:50:20|2845.84|2845.84|2845.4|2845.4|2845.84|2845.84|2845.4|2845.4|0
1634737830000|2021-10-20 13:50:30|2845.22|2845.22|2844.48|2844.48|2845.22|2845.22|2844.48|2844.48|0
1634737840000|2021-10-20 13:50:40|2844.17|2844.17|2844|2844|2844.17|2844.17|2843.87|2843.87|0
1634737850000|2021-10-20 13:50:50|2844.12|2844.12|2844.24|2844.24|2844.24|2844.24|2844.12|2844.12|0
1634737860000|2021-10-20 13:51:00|2844.31|2844.31|2844.31|2844.31|2844.31|2844.31|2844.31|2844.31|0
1634737870000|2021-10-20 13:51:10|2844.25|2844.25|2844.54|2844.54|2844.54|2844.54|2844.25|2844.25|0
1634737880000|2021-10-20 13:51:20|2844.68|2844.68|2844.68|2844.68|2844.68|2844.68|2844.68|2844.68|0
1634737890000|2021-10-20 13:51:30|2844.82|2844.82|2844.84|2844.84|2844.84|2844.84|2844.7|2844.7|0
1634737900000|2021-10-20 13:51:40|2844.77|2844.77|2844.97|2844.97|2844.97|2844.97|2844.77|2844.77|0
1634737910000|2021-10-20 13:51:50|2844.83|2844.83|2844.89|2844.89|2844.89|2844.89|2844.83|2844.83|0
1634737920000|2021-10-20 13:52:00|2844.81|2844.81|2844.85|2844.85|2844.85|2844.85|2844.81|2844.81|0
1634737940000|2021-10-20 13:52:20|2844.97|2844.97|2844.83|2844.83|2844.97|2844.97|2844.83|2844.83|0
1634737950000|2021-10-20 13:52:30|2844.76|2844.76|2844.67|2844.67|2844.76|2844.76|2844.67|2844.67|0
1634737960000|2021-10-20 13:52:40|2844.8|2844.8|2845.09|2845.09|2845.09|2845.09|2844.8|2844.8|0
1634737970000|2021-10-20 13:52:50|2845.04|2845.04|2845.04|2845.04|2845.04|2845.04|2845.04|2845.04|0
1634737980000|2021-10-20 13:53:00|2845.16|2845.16|2844.78|2844.78|2845.16|2845.16|2844.78|2844.78|0
1634737990000|2021-10-20 13:53:10|2844.63|2844.63|2844.42|2844.42|2844.63|2844.63|2844.42|2844.42|0
1634738000000|2021-10-20 13:53:20|2844.35|2844.35|2844.35|2844.35|2844.35|2844.35|2844.35|2844.35|0
1634738010000|2021-10-20 13:53:30|2844.11|2844.11|2844.11|2844.11|2844.11|2844.11|2844.11|2844.11|0
1634738020000|2021-10-20 13:53:40|2843.96|2843.96|2843.95|2843.95|2843.96|2843.96|2843.83|2843.83|0
1634738030000|2021-10-20 13:53:50|2843.89|2843.89|2844.19|2844.19|2844.19|2844.19|2843.89|2843.89|0
1634738040000|2021-10-20 13:54:00|2844.17|2844.17|2844.21|2844.21|2844.21|2844.21|2844.17|2844.17|0
1634738050000|2021-10-20 13:54:10|2844.27|2844.27|2844.7|2844.7|2844.7|2844.7|2844.27|2844.27|0
1634738060000|2021-10-20 13:54:20|2844.64|2844.64|2844.18|2844.18|2844.64|2844.64|2844.18|2844.18|0
1634738070000|2021-10-20 13:54:30|2844.14|2844.14|2844|2844|2844.14|2844.14|2844|2844|0
1634738080000|2021-10-20 13:54:40|2843.93|2843.93|2843.81|2843.81|2843.93|2843.93|2843.81|2843.81|0
1634738090000|2021-10-20 13:54:50|2843.75|2843.75|2843.44|2843.44|2843.75|2843.75|2843.44|2843.44|0
1634738100000|2021-10-20 13:55:00|2843.15|2843.15|2842.67|2842.67|2843.15|2843.15|2842.67|2842.67|0
1634738110000|2021-10-20 13:55:10|2842.7|2842.7|2843.09|2843.09|2843.09|2843.09|2842.7|2842.7|0
1634738120000|2021-10-20 13:55:20|2843.38|2843.38|2843.75|2843.75|2843.89|2843.89|2843.38|2843.38|0
1634738130000|2021-10-20 13:55:30|2843.89|2843.89|2843.97|2843.97|2843.97|2843.97|2843.77|2843.77|0
1634738140000|2021-10-20 13:55:40|2843.83|2843.83|2843.64|2843.64|2843.83|2843.83|2843.64|2843.64|0
1634738150000|2021-10-20 13:55:50|2843.76|2843.76|2843.76|2843.76|2843.76|2843.76|2843.76|2843.76|0
1634738160000|2021-10-20 13:56:00|2843.88|2843.88|2843.73|2843.73|2844.05|2844.05|2843.73|2843.73|0
1634738180000|2021-10-20 13:56:20|2843.86|2843.86|2843.86|2843.86|2843.86|2843.86|2843.86|2843.86|0
1634738190000|2021-10-20 13:56:30|2843.71|2843.71|2843.71|2843.71|2843.71|2843.71|2843.71|2843.71|0
1634738210000|2021-10-20 13:56:50|2843.66|2843.66|2843.53|2843.53|2843.66|2843.66|2843.53|2843.53|0
1634738220000|2021-10-20 13:57:00|2843.46|2843.46|2843.46|2843.46|2843.46|2843.46|2843.46|2843.46|0
1634738230000|2021-10-20 13:57:10|2843.22|2843.22|2842.39|2842.39|2843.22|2843.22|2842.39|2842.39|0
1634738240000|2021-10-20 13:57:20|2842.29|2842.29|2841.95|2841.95|2842.29|2842.29|2841.95|2841.95|0
1634738250000|2021-10-20 13:57:30|2842.07|2842.07|2841.94|2841.94|2842.08|2842.08|2841.94|2841.94|0
1634738270000|2021-10-20 13:57:50|2842.14|2842.14|2842.39|2842.39|2842.39|2842.39|2842.14|2842.14|0
1634738280000|2021-10-20 13:58:00|2842.1|2842.1|2841.99|2841.99|2842.23|2842.23|2841.99|2841.99|0
1634738290000|2021-10-20 13:58:10|2842.11|2842.11|2842.25|2842.25|2842.25|2842.25|2841.99|2841.99|0
1634738300000|2021-10-20 13:58:20|2842.31|2842.31|2842.85|2842.85|2842.85|2842.85|2842.31|2842.31|0
1634738310000|2021-10-20 13:58:30|2842.89|2842.89|2842.89|2842.89|2842.89|2842.89|2842.89|2842.89|0
1634738320000|2021-10-20 13:58:40|2843.31|2843.31|2843.17|2843.17|2843.31|2843.31|2843.17|2843.17|0
1634738340000|2021-10-20 13:59:00|2843.46|2843.46|2843.46|2843.46|2843.46|2843.46|2843.46|2843.46|0
1634738350000|2021-10-20 13:59:10|2843.53|2843.53|2843.42|2843.42|2843.53|2843.53|2843.42|2843.42|0
1634738370000|2021-10-20 13:59:30|2843.7|2843.7|2843.52|2843.52|2843.9|2843.9|2843.52|2843.52|0
1634738380000|2021-10-20 13:59:40|2844.17|2844.17|2844.14|2844.14|2844.29|2844.29|2843.78|2843.78|0
1634738390000|2021-10-20 13:59:50|2844.2|2844.2|2844.16|2844.16|2844.24|2844.24|2844.1|2844.1|0
1634738400000|2021-10-20 14:00:00|2844.09|2844.09|2844|2844|2844.09|2844.09|2843.84|2843.84|0
1634738410000|2021-10-20 14:00:10|2844.25|2844.25|2844.25|2844.25|2844.25|2844.25|2844.25|2844.25|0
1634738420000|2021-10-20 14:00:20|2844.45|2844.45|2844.62|2844.62|2844.72|2844.72|2844.41|2844.41|0
1634738430000|2021-10-20 14:00:30|2844.63|2844.63|2844.99|2844.99|2844.99|2844.99|2844.58|2844.58|0
1634738440000|2021-10-20 14:00:40|2845.1|2845.1|2845.05|2845.05|2845.1|2845.1|2844.86|2844.86|0
1634738450000|2021-10-20 14:00:50|2844.99|2844.99|2844.78|2844.78|2844.99|2844.99|2844.78|2844.78|0
1634738460000|2021-10-20 14:01:00|2844.88|2844.88|2844.84|2844.84|2844.99|2844.99|2844.74|2844.74|0
1634738470000|2021-10-20 14:01:10|2844.95|2844.95|2844.95|2844.95|2844.95|2844.95|2844.95|2844.95|0
1634738480000|2021-10-20 14:01:20|2845.08|2845.08|2845.18|2845.18|2845.18|2845.18|2845.08|2845.08|0
1634738490000|2021-10-20 14:01:30|2845.33|2845.33|2845.3|2845.3|2845.33|2845.33|2845.23|2845.23|0
1634738500000|2021-10-20 14:01:40|2845.42|2845.42|2846.03|2846.03|2846.03|2846.03|2845.42|2845.42|0
1634738520000|2021-10-20 14:02:00|2845.96|2845.96|2845.83|2845.83|2845.96|2845.96|2845.83|2845.83|0
1634738530000|2021-10-20 14:02:10|2845.69|2845.69|2845.49|2845.49|2845.69|2845.69|2845.49|2845.49|0
1634738540000|2021-10-20 14:02:20|2845.44|2845.44|2845.44|2845.44|2845.44|2845.44|2845.44|2845.44|0
1634738550000|2021-10-20 14:02:30|2845.48|2845.48|2845.37|2845.37|2845.48|2845.48|2845.37|2845.37|0
1634738560000|2021-10-20 14:02:40|2845.25|2845.25|2845.34|2845.34|2845.37|2845.37|2845.25|2845.25|0
1634738570000|2021-10-20 14:02:50|2845.48|2845.48|2846.2|2846.2|2846.2|2846.2|2845.48|2845.48|0
1634738580000|2021-10-20 14:03:00|2846.32|2846.32|2846.32|2846.32|2846.32|2846.32|2846.32|2846.32|0
1634738590000|2021-10-20 14:03:10|2846.18|2846.18|2845.88|2845.88|2846.18|2846.18|2845.88|2845.88|0
1634738600000|2021-10-20 14:03:20|2845.66|2845.66|2845.72|2845.72|2845.72|2845.72|2845.66|2845.66|0
1634738610000|2021-10-20 14:03:30|2845.66|2845.66|2845.48|2845.48|2845.66|2845.66|2845.48|2845.48|0
1634738620000|2021-10-20 14:03:40|2845.59|2845.59|2845.59|2845.59|2845.59|2845.59|2845.59|2845.59|0
1634738630000|2021-10-20 14:03:50|2845.71|2845.71|2845.71|2845.71|2845.71|2845.71|2845.71|2845.71|0
1634738650000|2021-10-20 14:04:10|2845.47|2845.47|2845.62|2845.62|2845.62|2845.62|2845.47|2845.47|0
1634738660000|2021-10-20 14:04:20|2845.67|2845.67|2845.67|2845.67|2845.67|2845.67|2845.67|2845.67|0
1634738680000|2021-10-20 14:04:40|2845.74|2845.74|2845.79|2845.79|2845.79|2845.79|2845.74|2845.74|0
1634738690000|2021-10-20 14:04:50|2846.17|2846.17|2846.29|2846.29|2846.29|2846.29|2846.17|2846.17|0
1634738700000|2021-10-20 14:05:00|2846.43|2846.43|2846.62|2846.62|2846.62|2846.62|2846.43|2846.43|0
1634738720000|2021-10-20 14:05:20|2846.48|2846.48|2846.48|2846.48|2846.48|2846.48|2846.48|2846.48|0
1634738730000|2021-10-20 14:05:30|2846.62|2846.62|2846.75|2846.75|2846.75|2846.75|2846.62|2846.62|0
1634738740000|2021-10-20 14:05:40|2846.85|2846.85|2846.92|2846.92|2846.92|2846.92|2846.85|2846.85|0
1634738750000|2021-10-20 14:05:50|2847.07|2847.07|2847.18|2847.18|2847.18|2847.18|2847.07|2847.07|0
1634738760000|2021-10-20 14:06:00|2847.26|2847.26|2847.26|2847.26|2847.26|2847.26|2847.26|2847.26|0
1634738770000|2021-10-20 14:06:10|2847.11|2847.11|2847.11|2847.11|2847.11|2847.11|2847.11|2847.11|0
1634738780000|2021-10-20 14:06:20|2847.24|2847.24|2847.24|2847.24|2847.24|2847.24|2847.24|2847.24|0
1634738790000|2021-10-20 14:06:30|2847.18|2847.18|2847.28|2847.28|2847.3|2847.3|2847.18|2847.18|0
1634738800000|2021-10-20 14:06:40|2847.26|2847.26|2847.26|2847.26|2847.26|2847.26|2847.26|2847.26|0
1634738810000|2021-10-20 14:06:50|2847.15|2847.15|2847.15|2847.15|2847.15|2847.15|2847.15|2847.15|0
1634738820000|2021-10-20 14:07:00|2847.19|2847.19|2847.45|2847.45|2847.45|2847.45|2847.19|2847.19|0
1634738830000|2021-10-20 14:07:10|2847.43|2847.43|2847.26|2847.26|2847.67|2847.67|2847.26|2847.26|0
1634738840000|2021-10-20 14:07:20|2847.2|2847.2|2847.21|2847.21|2847.32|2847.32|2847.2|2847.2|0
1634738850000|2021-10-20 14:07:30|2847.07|2847.07|2847.2|2847.2|2847.31|2847.31|2846.93|2846.93|0
1634738860000|2021-10-20 14:07:40|2847.32|2847.32|2847.47|2847.47|2847.47|2847.47|2847.32|2847.32|0
1634738870000|2021-10-20 14:07:50|2847.41|2847.41|2847.41|2847.41|2847.41|2847.41|2847.41|2847.41|0
1634738880000|2021-10-20 14:08:00|2847.35|2847.35|2847.3|2847.3|2847.35|2847.35|2847.3|2847.3|0
1634738890000|2021-10-20 14:08:10|2847.36|2847.36|2847.36|2847.36|2847.36|2847.36|2847.36|2847.36|0
1634738900000|2021-10-20 14:08:20|2847.18|2847.18|2846.97|2846.97|2847.18|2847.18|2846.97|2846.97|0
1634738910000|2021-10-20 14:08:30|2846.94|2846.94|2846.79|2846.79|2846.94|2846.94|2846.79|2846.79|0
1634738920000|2021-10-20 14:08:40|2846.67|2846.67|2846.67|2846.67|2846.67|2846.67|2846.67|2846.67|0
1634738930000|2021-10-20 14:08:50|2846.87|2846.87|2846.81|2846.81|2846.87|2846.87|2846.81|2846.81|0
1634738940000|2021-10-20 14:09:00|2846.73|2846.73|2847.07|2847.07|2847.07|2847.07|2846.73|2846.73|0
1634738950000|2021-10-20 14:09:10|2847.05|2847.05|2847.05|2847.05|2847.05|2847.05|2847.05|2847.05|0
1634738960000|2021-10-20 14:09:20|2846.9|2846.9|2846.9|2846.9|2846.9|2846.9|2846.9|2846.9|0
1634738970000|2021-10-20 14:09:30|2846.76|2846.76|2846.65|2846.65|2846.76|2846.76|2846.65|2846.65|0
1634738980000|2021-10-20 14:09:40|2846.5|2846.5|2847.11|2847.11|2847.35|2847.35|2846.5|2846.5|0
1634739000000|2021-10-20 14:10:00|2846.99|2846.99|2847.31|2847.31|2847.31|2847.31|2846.92|2846.92|0
1634739010000|2021-10-20 14:10:10|2847.43|2847.43|2847.95|2847.95|2847.95|2847.95|2847.43|2847.43|0
1634739020000|2021-10-20 14:10:20|2848|2848|2848.38|2848.38|2848.38|2848.38|2848|2848|0
1634739040000|2021-10-20 14:10:40|2848.75|2848.75|2848.75|2848.75|2848.75|2848.75|2848.75|2848.75|0
1634739050000|2021-10-20 14:10:50|2848.69|2848.69|2848.86|2848.86|2848.86|2848.86|2848.69|2848.69|0
1634739060000|2021-10-20 14:11:00|2848.91|2848.91|2848.86|2848.86|2848.91|2848.91|2848.86|2848.86|0
1634739070000|2021-10-20 14:11:10|2848.91|2848.91|2848.91|2848.91|2848.91|2848.91|2848.91|2848.91|0
1634739080000|2021-10-20 14:11:20|2848.8|2848.8|2848.75|2848.75|2848.8|2848.8|2848.75|2848.75|0
1634739090000|2021-10-20 14:11:30|2848.62|2848.62|2848.72|2848.72|2848.72|2848.72|2848.57|2848.57|0
1634739100000|2021-10-20 14:11:40|2848.86|2848.86|2849.28|2849.28|2849.37|2849.37|2848.86|2848.86|0
1634739120000|2021-10-20 14:12:00|2849.34|2849.34|2849.34|2849.34|2849.34|2849.34|2849.34|2849.34|0
1634739140000|2021-10-20 14:12:20|2849.2|2849.2|2849.2|2849.2|2849.2|2849.2|2849.2|2849.2|0
1634739150000|2021-10-20 14:12:30|2849.14|2849.14|2849.76|2849.76|2849.76|2849.76|2849.14|2849.14|0
1634739160000|2021-10-20 14:12:40|2849.81|2849.81|2850.36|2850.36|2850.36|2850.36|2849.81|2849.81|0
1634739170000|2021-10-20 14:12:50|2850.42|2850.42|2850.81|2850.81|2850.81|2850.81|2850.42|2850.42|0
1634739180000|2021-10-20 14:13:00|2850.86|2850.86|2851.1|2851.1|2851.1|2851.1|2850.86|2850.86|0
1634739190000|2021-10-20 14:13:10|2851.17|2851.17|2850.94|2850.94|2851.24|2851.24|2850.94|2850.94|0
1634739200000|2021-10-20 14:13:20|2851.06|2851.06|2851.02|2851.02|2851.06|2851.06|2850.93|2850.93|0
1634739210000|2021-10-20 14:13:30|2851.17|2851.17|2851.61|2851.61|2851.61|2851.61|2851.1|2851.1|0
1634739220000|2021-10-20 14:13:40|2851.67|2851.67|2851.67|2851.67|2851.67|2851.67|2851.67|2851.67|0
1634739230000|2021-10-20 14:13:50|2851.79|2851.79|2851.91|2851.91|2851.91|2851.91|2851.79|2851.79|0
1634739240000|2021-10-20 14:14:00|2852.06|2852.06|2851.77|2851.77|2852.06|2852.06|2851.77|2851.77|0
1634739260000|2021-10-20 14:14:20|2851.69|2851.69|2851.43|2851.43|2851.69|2851.69|2851.43|2851.43|0
1634739270000|2021-10-20 14:14:30|2851.38|2851.38|2851.38|2851.38|2851.38|2851.38|2851.38|2851.38|0
1634739280000|2021-10-20 14:14:40|2851.13|2851.13|2851.2|2851.2|2851.2|2851.2|2851.01|2851.01|0
1634739290000|2021-10-20 14:14:50|2851.27|2851.27|2851.15|2851.15|2851.27|2851.27|2851.15|2851.15|0
1634739300000|2021-10-20 14:15:00|2851.29|2851.29|2851.29|2851.29|2851.29|2851.29|2851.29|2851.29|0
1634739310000|2021-10-20 14:15:10|2851.41|2851.41|2851.53|2851.53|2851.59|2851.59|2851.41|2851.41|0
1634739320000|2021-10-20 14:15:20|2851.72|2851.72|2851.78|2851.78|2851.78|2851.78|2851.72|2851.72|0
1634739330000|2021-10-20 14:15:30|2851.9|2851.9|2851.85|2851.85|2851.9|2851.9|2851.85|2851.85|0
1634739340000|2021-10-20 14:15:40|2852.14|2852.14|2852.14|2852.14|2852.14|2852.14|2852.14|2852.14|0
1634739350000|2021-10-20 14:15:50|2852.26|2852.26|2852.26|2852.26|2852.26|2852.26|2852.26|2852.26|0
1634739360000|2021-10-20 14:16:00|2852.14|2852.14|2852.2|2852.2|2852.2|2852.2|2852.14|2852.14|0
1634739370000|2021-10-20 14:16:10|2852.25|2852.25|2852.19|2852.19|2852.32|2852.32|2852.19|2852.19|0
1634739380000|2021-10-20 14:16:20|2852.04|2852.04|2852.11|2852.11|2852.11|2852.11|2852.04|2852.04|0
1634739390000|2021-10-20 14:16:30|2852.12|2852.12|2852.12|2852.12|2852.12|2852.12|2852.12|2852.12|0
1634739400000|2021-10-20 14:16:40|2852.06|2852.06|2852.06|2852.06|2852.06|2852.06|2852.06|2852.06|0
1634739420000|2021-10-20 14:17:00|2851.95|2851.95|2851.9|2851.9|2851.95|2851.95|2851.9|2851.9|0
1634739440000|2021-10-20 14:17:20|2851.96|2851.96|2851.96|2851.96|2851.96|2851.96|2851.96|2851.96|0
1634739450000|2021-10-20 14:17:30|2851.99|2851.99|2851.87|2851.87|2851.99|2851.99|2851.87|2851.87|0
1634739460000|2021-10-20 14:17:40|2851.99|2851.99|2851.99|2851.99|2851.99|2851.99|2851.99|2851.99|0
1634739470000|2021-10-20 14:17:50|2851.93|2851.93|2851.93|2851.93|2851.93|2851.93|2851.93|2851.93|0
1634739480000|2021-10-20 14:18:00|2851.98|2851.98|2851.99|2851.99|2852.19|2852.19|2851.98|2851.98|0
1634739490000|2021-10-20 14:18:10|2852|2852|2851.88|2851.88|2852|2852|2851.88|2851.88|0
1634739500000|2021-10-20 14:18:20|2851.76|2851.76|2851.72|2851.72|2851.83|2851.83|2851.72|2851.72|0
1634739510000|2021-10-20 14:18:30|2851.6|2851.6|2851.6|2851.6|2851.6|2851.6|2851.6|2851.6|0
1634739520000|2021-10-20 14:18:40|2851.67|2851.67|2851.67|2851.67|2851.67|2851.67|2851.67|2851.67|0
1634739530000|2021-10-20 14:18:50|2851.71|2851.71|2851.88|2851.88|2851.88|2851.88|2851.71|2851.71|0
1634739550000|2021-10-20 14:19:10|2851.82|2851.82|2851.82|2851.82|2851.82|2851.82|2851.82|2851.82|0
1634739570000|2021-10-20 14:19:30|2851.89|2851.89|2851.89|2851.89|2851.89|2851.89|2851.89|2851.89|0
1634739580000|2021-10-20 14:19:40|2851.83|2851.83|2851.83|2851.83|2851.83|2851.83|2851.83|2851.83|0
1634739590000|2021-10-20 14:19:50|2851.88|2851.88|2851.98|2851.98|2851.98|2851.98|2851.88|2851.88|0
1634739600000|2021-10-20 14:20:00|2852.04|2852.04|2851.26|2851.26|2852.04|2852.04|2851.26|2851.26|0
1634739610000|2021-10-20 14:20:10|2851.38|2851.38|2852.01|2852.01|2852.01|2852.01|2851.31|2851.31|0
1634739630000|2021-10-20 14:20:30|2852.14|2852.14|2852.01|2852.01|2852.14|2852.14|2852.01|2852.01|0
1634739640000|2021-10-20 14:20:40|2852.12|2852.12|2852.12|2852.12|2852.12|2852.12|2852.12|2852.12|0
1634739650000|2021-10-20 14:20:50|2851.99|2851.99|2851.84|2851.84|2851.99|2851.99|2851.84|2851.84|0
1634739660000|2021-10-20 14:21:00|2851.74|2851.74|2851.59|2851.59|2851.74|2851.74|2851.51|2851.51|0
1634739670000|2021-10-20 14:21:10|2851.71|2851.71|2851.69|2851.69|2851.71|2851.71|2851.69|2851.69|0
1634739690000|2021-10-20 14:21:30|2851.63|2851.63|2852.24|2852.24|2852.24|2852.24|2851.63|2851.63|0
1634739700000|2021-10-20 14:21:40|2852.3|2852.3|2852.03|2852.03|2852.3|2852.3|2852.03|2852.03|0
1634739710000|2021-10-20 14:21:50|2852.17|2852.17|2852.17|2852.17|2852.17|2852.17|2852.17|2852.17|0
1634739720000|2021-10-20 14:22:00|2852.25|2852.25|2852.25|2852.25|2852.25|2852.25|2852.25|2852.25|0
1634739730000|2021-10-20 14:22:10|2852.3|2852.3|2852.51|2852.51|2852.51|2852.51|2852.3|2852.3|0
1634739740000|2021-10-20 14:22:20|2852.63|2852.63|2852.63|2852.63|2852.63|2852.63|2852.63|2852.63|0
1634739750000|2021-10-20 14:22:30|2852.69|2852.69|2852.69|2852.69|2852.69|2852.69|2852.69|2852.69|0
1634739760000|2021-10-20 14:22:40|2852.62|2852.62|2852.62|2852.62|2852.62|2852.62|2852.62|2852.62|0
1634739770000|2021-10-20 14:22:50|2852.57|2852.57|2852.57|2852.57|2852.57|2852.57|2852.57|2852.57|0
1634739780000|2021-10-20 14:23:00|2852.85|2852.85|2852.75|2852.75|2852.96|2852.96|2852.75|2852.75|0
1634739790000|2021-10-20 14:23:10|2852.78|2852.78|2852.78|2852.78|2852.78|2852.78|2852.78|2852.78|0
1634739810000|2021-10-20 14:23:30|2852.82|2852.82|2852.82|2852.82|2852.82|2852.82|2852.82|2852.82|0
1634739820000|2021-10-20 14:23:40|2852.76|2852.76|2852.76|2852.76|2852.76|2852.76|2852.76|2852.76|0
1634739830000|2021-10-20 14:23:50|2852.83|2852.83|2852.99|2852.99|2852.99|2852.99|2852.83|2852.83|0
1634739840000|2021-10-20 14:24:00|2853.04|2853.04|2852.43|2852.43|2853.06|2853.06|2852.43|2852.43|0
1634739850000|2021-10-20 14:24:10|2852.5|2852.5|2852.5|2852.5|2852.5|2852.5|2852.5|2852.5|0
1634739860000|2021-10-20 14:24:20|2852.64|2852.64|2852.71|2852.71|2852.71|2852.71|2852.64|2852.64|0
1634739890000|2021-10-20 14:24:50|2852.66|2852.66|2852.61|2852.61|2852.66|2852.66|2852.61|2852.61|0
1634739900000|2021-10-20 14:25:00|2852.9|2852.9|2852.96|2852.96|2852.97|2852.97|2852.9|2852.9|0
1634739910000|2021-10-20 14:25:10|2852.89|2852.89|2852.8|2852.8|2852.89|2852.89|2852.8|2852.8|0
1634739920000|2021-10-20 14:25:20|2852.73|2852.73|2852.68|2852.68|2852.73|2852.73|2852.68|2852.68|0
1634739940000|2021-10-20 14:25:40|2852.62|2852.62|2852.19|2852.19|2852.64|2852.64|2852.19|2852.19|0
1634739950000|2021-10-20 14:25:50|2852.3|2852.3|2852.3|2852.3|2852.3|2852.3|2852.3|2852.3|0
1634739960000|2021-10-20 14:26:00|2852.45|2852.45|2852.45|2852.45|2852.45|2852.45|2852.45|2852.45|0
1634739970000|2021-10-20 14:26:10|2852.4|2852.4|2852.01|2852.01|2852.4|2852.4|2852.01|2852.01|0
1634739980000|2021-10-20 14:26:20|2851.95|2851.95|2852.09|2852.09|2852.09|2852.09|2851.88|2851.88|0
1634740000000|2021-10-20 14:26:40|2852.24|2852.24|2852.24|2852.24|2852.24|2852.24|2852.24|2852.24|0
1634740020000|2021-10-20 14:27:00|2852.22|2852.22|2852.3|2852.3|2852.3|2852.3|2852.22|2852.22|0
1634740030000|2021-10-20 14:27:10|2852.4|2852.4|2852.44|2852.44|2852.44|2852.44|2852.4|2852.4|0
1634740040000|2021-10-20 14:27:20|2852.55|2852.55|2852.19|2852.19|2852.55|2852.55|2852.19|2852.19|0
1634740050000|2021-10-20 14:27:30|2852.14|2852.14|2852.14|2852.14|2852.14|2852.14|2852.14|2852.14|0
1634740070000|2021-10-20 14:27:50|2852.26|2852.26|2852.42|2852.42|2852.42|2852.42|2852.26|2852.26|0
1634740080000|2021-10-20 14:28:00|2852.31|2852.31|2851.57|2851.57|2852.31|2852.31|2851.57|2851.57|0
1634740090000|2021-10-20 14:28:10|2851.72|2851.72|2851.79|2851.79|2851.79|2851.79|2851.72|2851.72|0
1634740100000|2021-10-20 14:28:20|2851.86|2851.86|2851.86|2851.86|2851.86|2851.86|2851.86|2851.86|0
1634740110000|2021-10-20 14:28:30|2852.14|2852.14|2852.45|2852.45|2852.45|2852.45|2852.14|2852.14|0
1634740120000|2021-10-20 14:28:40|2852.33|2852.33|2852.33|2852.33|2852.33|2852.33|2852.33|2852.33|0
1634740130000|2021-10-20 14:28:50|2852.45|2852.45|2852.67|2852.67|2852.67|2852.67|2852.45|2852.45|0
1634740140000|2021-10-20 14:29:00|2852.52|2852.52|2852.51|2852.51|2852.52|2852.52|2852.47|2852.47|0
1634740150000|2021-10-20 14:29:10|2852.36|2852.36|2852.36|2852.36|2852.36|2852.36|2852.36|2852.36|0
1634740160000|2021-10-20 14:29:20|2852.49|2852.49|2852.56|2852.56|2852.56|2852.56|2852.49|2852.49|0
1634740180000|2021-10-20 14:29:40|2852.68|2852.68|2852.65|2852.65|2852.68|2852.68|2852.65|2852.65|0
1634740190000|2021-10-20 14:29:50|2852.68|2852.68|2852.71|2852.71|2852.75|2852.75|2852.56|2852.56|0
1634740200000|2021-10-20 14:30:00|2852.61|2852.61|2852.46|2852.46|2852.61|2852.61|2852.46|2852.46|0
1634740210000|2021-10-20 14:30:10|2852.31|2852.31|2852.37|2852.37|2852.37|2852.37|2852.09|2852.09|0
1634740220000|2021-10-20 14:30:20|2852.65|2852.65|2852.65|2852.65|2852.71|2852.71|2852.65|2852.65|0
1634740230000|2021-10-20 14:30:30|2852.71|2852.71|2852.17|2852.17|2852.71|2852.71|2852.17|2852.17|0
1634740240000|2021-10-20 14:30:40|2852.02|2852.02|2851.88|2851.88|2852.02|2852.02|2851.88|2851.88|0
1634740260000|2021-10-20 14:31:00|2851.98|2851.98|2851.91|2851.91|2851.98|2851.98|2851.91|2851.91|0
1634740270000|2021-10-20 14:31:10|2851.79|2851.79|2851.98|2851.98|2851.98|2851.98|2851.72|2851.72|0
1634740280000|2021-10-20 14:31:20|2852.1|2852.1|2852.1|2852.1|2852.1|2852.1|2852.1|2852.1|0
1634740290000|2021-10-20 14:31:30|2852.16|2852.16|2852.16|2852.16|2852.22|2852.22|2852.16|2852.16|0
1634740300000|2021-10-20 14:31:40|2852.11|2852.11|2852.11|2852.11|2852.11|2852.11|2852.11|2852.11|0
1634740310000|2021-10-20 14:31:50|2852.04|2852.04|2852.1|2852.1|2852.1|2852.1|2852.04|2852.04|0
1634740320000|2021-10-20 14:32:00|2852.25|2852.25|2852.25|2852.25|2852.25|2852.25|2852.25|2852.25|0
1634740330000|2021-10-20 14:32:10|2852.31|2852.31|2852.35|2852.35|2852.35|2852.35|2852.31|2852.31|0
1634740340000|2021-10-20 14:32:20|2852.47|2852.47|2852.58|2852.58|2852.58|2852.58|2852.47|2852.47|0
1634740350000|2021-10-20 14:32:30|2852.47|2852.47|2852.47|2852.47|2852.47|2852.47|2852.47|2852.47|0
1634740360000|2021-10-20 14:32:40|2852.59|2852.59|2852.59|2852.59|2852.59|2852.59|2852.59|2852.59|0
1634740370000|2021-10-20 14:32:50|2852.53|2852.53|2852.53|2852.53|2852.53|2852.53|2852.53|2852.53|0
1634740380000|2021-10-20 14:33:00|2852.66|2852.66|2852.73|2852.73|2852.95|2852.95|2852.66|2852.66|0
1634740390000|2021-10-20 14:33:10|2852.66|2852.66|2852.61|2852.61|2852.66|2852.66|2852.61|2852.61|0
1634740400000|2021-10-20 14:33:20|2852.67|2852.67|2852.67|2852.67|2852.67|2852.67|2852.67|2852.67|0
1634740410000|2021-10-20 14:33:30|2852.54|2852.54|2852.81|2852.81|2852.81|2852.81|2852.54|2852.54|0
1634740440000|2021-10-20 14:34:00|2852.88|2852.88|2852.73|2852.73|2852.88|2852.88|2852.73|2852.73|0
1634740450000|2021-10-20 14:34:10|2852.63|2852.63|2852.63|2852.63|2852.63|2852.63|2852.63|2852.63|0
1634740460000|2021-10-20 14:34:20|2852.48|2852.48|2852.5|2852.5|2852.5|2852.5|2852.29|2852.29|0
1634740490000|2021-10-20 14:34:50|2852.44|2852.44|2852.44|2852.44|2852.44|2852.44|2852.44|2852.44|0
1634740500000|2021-10-20 14:35:00|2852.58|2852.58|2852.46|2852.46|2852.58|2852.58|2852.46|2852.46|0
1634740510000|2021-10-20 14:35:10|2852.44|2852.44|2852.4|2852.4|2852.44|2852.44|2852.4|2852.4|0
1634740520000|2021-10-20 14:35:20|2852.25|2852.25|2852.23|2852.23|2852.32|2852.32|2852.2|2852.2|0
1634740540000|2021-10-20 14:35:40|2852.11|2852.11|2852.33|2852.33|2852.5|2852.5|2852.11|2852.11|0
1634740550000|2021-10-20 14:35:50|2852.3|2852.3|2852.34|2852.34|2852.46|2852.46|2852.3|2852.3|0
1634740560000|2021-10-20 14:36:00|2852.28|2852.28|2852.28|2852.28|2852.28|2852.28|2852.28|2852.28|0
1634740570000|2021-10-20 14:36:10|2852.13|2852.13|2852.17|2852.17|2852.17|2852.17|2852.13|2852.13|0
1634740580000|2021-10-20 14:36:20|2852.11|2852.11|2851.97|2851.97|2852.11|2852.11|2851.97|2851.97|0
1634740600000|2021-10-20 14:36:40|2852.04|2852.04|2852.16|2852.16|2852.16|2852.16|2852.04|2852.04|0
1634740610000|2021-10-20 14:36:50|2851.91|2851.91|2852.04|2852.04|2852.04|2852.04|2851.91|2851.91|0
1634740620000|2021-10-20 14:37:00|2851.91|2851.91|2851.91|2851.91|2851.91|2851.91|2851.91|2851.91|0
1634740630000|2021-10-20 14:37:10|2851.85|2851.85|2851.6|2851.6|2851.85|2851.85|2851.6|2851.6|0
1634740640000|2021-10-20 14:37:20|2851.66|2851.66|2851.8|2851.8|2851.8|2851.8|2851.5|2851.5|0
1634740650000|2021-10-20 14:37:30|2851.86|2851.86|2851.86|2851.86|2851.86|2851.86|2851.86|2851.86|0
1634740660000|2021-10-20 14:37:40|2851.79|2851.79|2851.79|2851.79|2851.79|2851.79|2851.79|2851.79|0
1634740680000|2021-10-20 14:38:00|2851.85|2851.85|2851.87|2851.87|2851.87|2851.87|2851.73|2851.73|0
1634740690000|2021-10-20 14:38:10|2851.81|2851.81|2851.82|2851.82|2851.82|2851.82|2851.7|2851.7|0
1634740700000|2021-10-20 14:38:20|2851.95|2851.95|2852.17|2852.17|2852.17|2852.17|2851.95|2851.95|0
1634740710000|2021-10-20 14:38:30|2852.22|2852.22|2852.34|2852.34|2852.34|2852.34|2852.22|2852.22|0
1634740720000|2021-10-20 14:38:40|2852.19|2852.19|2852.05|2852.05|2852.19|2852.19|2852.05|2852.05|0
1634740740000|2021-10-20 14:39:00|2852.08|2852.08|2852.14|2852.14|2852.14|2852.14|2852.08|2852.08|0
1634740760000|2021-10-20 14:39:20|2852.26|2852.26|2852.26|2852.26|2852.38|2852.38|2852.26|2852.26|0
1634740770000|2021-10-20 14:39:30|2852.38|2852.38|2852.38|2852.38|2852.38|2852.38|2852.38|2852.38|0
1634740780000|2021-10-20 14:39:40|2852.26|2852.26|2852.26|2852.26|2852.26|2852.26|2852.26|2852.26|0
1634740790000|2021-10-20 14:39:50|2852.2|2852.2|2852.2|2852.2|2852.2|2852.2|2852.2|2852.2|0
1634740800000|2021-10-20 14:40:00|2852.13|2852.13|2852.13|2852.13|2852.13|2852.13|2852.13|2852.13|0
1634740810000|2021-10-20 14:40:10|2852.17|2852.17|2852.35|2852.35|2852.41|2852.41|2852.17|2852.17|0
1634740820000|2021-10-20 14:40:20|2852.22|2852.22|2852.33|2852.33|2852.33|2852.33|2852.22|2852.22|0
1634740840000|2021-10-20 14:40:40|2852.27|2852.27|2852.23|2852.23|2852.27|2852.27|2852.23|2852.23|0
1634740850000|2021-10-20 14:40:50|2852.3|2852.3|2852.25|2852.25|2852.3|2852.3|2852.25|2852.25|0
1634740860000|2021-10-20 14:41:00|2852.29|2852.29|2852.29|2852.29|2852.34|2852.34|2852.29|2852.29|0
1634740870000|2021-10-20 14:41:10|2852.22|2852.22|2852.4|2852.4|2852.4|2852.4|2852.22|2852.22|0
1634740890000|2021-10-20 14:41:30|2852.36|2852.36|2852.49|2852.49|2852.49|2852.49|2852.36|2852.36|0
1634740900000|2021-10-20 14:41:40|2852.54|2852.54|2852.34|2852.34|2852.54|2852.54|2852.34|2852.34|0
1634740910000|2021-10-20 14:41:50|2852.27|2852.27|2852.39|2852.39|2852.39|2852.39|2852.15|2852.15|0
1634740920000|2021-10-20 14:42:00|2852.33|2852.33|2852.33|2852.33|2852.33|2852.33|2852.33|2852.33|0
1634740930000|2021-10-20 14:42:10|2852.26|2852.26|2852.32|2852.32|2852.32|2852.32|2852.26|2852.26|0
1634740950000|2021-10-20 14:42:30|2852.44|2852.44|2852.29|2852.29|2852.44|2852.44|2852.29|2852.29|0
1634740960000|2021-10-20 14:42:40|2852.17|2852.17|2851.59|2851.59|2852.17|2852.17|2851.59|2851.59|0
1634740970000|2021-10-20 14:42:50|2851.52|2851.52|2851.48|2851.48|2851.52|2851.52|2851.48|2851.48|0
1634740980000|2021-10-20 14:43:00|2851.38|2851.38|2851.52|2851.52|2851.52|2851.52|2851.38|2851.38|0
1634740990000|2021-10-20 14:43:10|2851.49|2851.49|2851.5|2851.5|2851.5|2851.5|2851.38|2851.38|0
1634741000000|2021-10-20 14:43:20|2851.43|2851.43|2851.43|2851.43|2851.43|2851.43|2851.38|2851.38|0
1634741010000|2021-10-20 14:43:30|2851.31|2851.31|2851.19|2851.19|2851.31|2851.31|2851.19|2851.19|0
1634741030000|2021-10-20 14:43:50|2851.12|2851.12|2851.12|2851.12|2851.12|2851.12|2851.12|2851.12|0
1634741040000|2021-10-20 14:44:00|2851|2851|2850.88|2850.88|2851|2851|2850.88|2850.88|0
1634741060000|2021-10-20 14:44:20|2850.74|2850.74|2850.79|2850.79|2850.79|2850.79|2850.74|2850.74|0
1634741070000|2021-10-20 14:44:30|2851.03|2851.03|2851.03|2851.03|2851.03|2851.03|2851.03|2851.03|0
1634741080000|2021-10-20 14:44:40|2851.1|2851.1|2851.23|2851.23|2851.3|2851.3|2851.1|2851.1|0
1634741120000|2021-10-20 14:45:20|2851.3|2851.3|2851.3|2851.3|2851.3|2851.3|2851.3|2851.3|0
1634741130000|2021-10-20 14:45:30|2851.18|2851.18|2851.18|2851.18|2851.18|2851.18|2851.18|2851.18|0
1634741140000|2021-10-20 14:45:40|2851.05|2851.05|2851.05|2851.05|2851.11|2851.11|2851.05|2851.05|0
1634741150000|2021-10-20 14:45:50|2851.17|2851.17|2851.42|2851.42|2851.42|2851.42|2851.17|2851.17|0
1634741160000|2021-10-20 14:46:00|2851.49|2851.49|2851.46|2851.46|2851.64|2851.64|2851.46|2851.46|0
1634741170000|2021-10-20 14:46:10|2851.4|2851.4|2851.4|2851.4|2851.4|2851.4|2851.4|2851.4|0
1634741180000|2021-10-20 14:46:20|2851.35|2851.35|2851.35|2851.35|2851.35|2851.35|2851.35|2851.35|0
1634741190000|2021-10-20 14:46:30|2851.4|2851.4|2851.36|2851.36|2851.4|2851.4|2851.36|2851.36|0
1634741210000|2021-10-20 14:46:50|2851.33|2851.33|2851.33|2851.33|2851.33|2851.33|2851.33|2851.33|0
1634741220000|2021-10-20 14:47:00|2851.29|2851.29|2851.29|2851.29|2851.29|2851.29|2851.29|2851.29|0
1634741230000|2021-10-20 14:47:10|2851.41|2851.41|2851.61|2851.61|2851.61|2851.61|2851.41|2851.41|0
1634741240000|2021-10-20 14:47:20|2851.64|2851.64|2851.75|2851.75|2851.75|2851.75|2851.64|2851.64|0
1634741250000|2021-10-20 14:47:30|2851.8|2851.8|2851.93|2851.93|2851.93|2851.93|2851.8|2851.8|0
1634741270000|2021-10-20 14:47:50|2852.07|2852.07|2852.01|2852.01|2852.07|2852.07|2852.01|2852.01|0
1634741290000|2021-10-20 14:48:10|2851.88|2851.88|2851.88|2851.88|2851.88|2851.88|2851.88|2851.88|0
1634741310000|2021-10-20 14:48:30|2852|2852|2851.99|2851.99|2852|2852|2851.87|2851.87|0
1634741320000|2021-10-20 14:48:40|2851.87|2851.87|2852.21|2852.21|2852.21|2852.21|2851.87|2851.87|0
1634741340000|2021-10-20 14:49:00|2852.34|2852.34|2852.3|2852.3|2852.34|2852.34|2852.3|2852.3|0
1634741350000|2021-10-20 14:49:10|2852.42|2852.42|2852.42|2852.42|2852.42|2852.42|2852.42|2852.42|0
1634741360000|2021-10-20 14:49:20|2852.48|2852.48|2852.48|2852.48|2852.48|2852.48|2852.48|2852.48|0
1634741370000|2021-10-20 14:49:30|2852.36|2852.36|2852.36|2852.36|2852.36|2852.36|2852.36|2852.36|0
1634741380000|2021-10-20 14:49:40|2852.5|2852.5|2852.21|2852.21|2852.5|2852.5|2852.21|2852.21|0
1634741390000|2021-10-20 14:49:50|2852.15|2852.15|2852.15|2852.15|2852.15|2852.15|2852.15|2852.15|0
1634741400000|2021-10-20 14:50:00|2851.73|2851.73|2851.73|2851.73|2851.73|2851.73|2851.73|2851.73|0
1634741410000|2021-10-20 14:50:10|2851.85|2851.85|2851.85|2851.85|2851.85|2851.85|2851.85|2851.85|0
1634741430000|2021-10-20 14:50:30|2851.89|2851.89|2851.85|2851.85|2851.89|2851.89|2851.85|2851.85|0
1634741440000|2021-10-20 14:50:40|2851.74|2851.74|2851.81|2851.81|2851.81|2851.81|2851.6|2851.6|0
1634741450000|2021-10-20 14:50:50|2851.66|2851.66|2851.64|2851.64|2851.71|2851.71|2851.59|2851.59|0
1634741460000|2021-10-20 14:51:00|2851.58|2851.58|2851.65|2851.65|2851.65|2851.65|2851.58|2851.58|0
1634741470000|2021-10-20 14:51:10|2851.55|2851.55|2851.55|2851.55|2851.55|2851.55|2851.55|2851.55|0
1634741480000|2021-10-20 14:51:20|2851.74|2851.74|2851.8|2851.8|2851.97|2851.97|2851.74|2851.74|0
1634741490000|2021-10-20 14:51:30|2851.87|2851.87|2851.87|2851.87|2851.87|2851.87|2851.87|2851.87|0
1634741510000|2021-10-20 14:51:50|2851.62|2851.62|2851.88|2851.88|2851.88|2851.88|2851.62|2851.62|0
1634741530000|2021-10-20 14:52:10|2851.76|2851.76|2851.76|2851.76|2851.76|2851.76|2851.76|2851.76|0
1634741540000|2021-10-20 14:52:20|2851.8|2851.8|2851.83|2851.83|2851.83|2851.83|2851.8|2851.8|0
1634741560000|2021-10-20 14:52:40|2851.85|2851.85|2852.16|2852.16|2852.16|2852.16|2851.85|2851.85|0
1634741570000|2021-10-20 14:52:50|2852.28|2852.28|2852.28|2852.28|2852.4|2852.4|2852.16|2852.16|0
1634741580000|2021-10-20 14:53:00|2852.23|2852.23|2852.35|2852.35|2852.35|2852.35|2852.23|2852.23|0
1634741590000|2021-10-20 14:53:10|2852.38|2852.38|2852.26|2852.26|2852.38|2852.38|2852.26|2852.26|0
1634741600000|2021-10-20 14:53:20|2852.19|2852.19|2852.26|2852.26|2852.26|2852.26|2852.19|2852.19|0
1634741610000|2021-10-20 14:53:30|2852.29|2852.29|2852.24|2852.24|2852.36|2852.36|2852.24|2852.24|0
1634741620000|2021-10-20 14:53:40|2852.12|2852.12|2852.12|2852.12|2852.12|2852.12|2852.12|2852.12|0
1634741630000|2021-10-20 14:53:50|2851.87|2851.87|2851.87|2851.87|2851.87|2851.87|2851.87|2851.87|0
1634741640000|2021-10-20 14:54:00|2852|2852|2851.61|2851.61|2852|2852|2851.61|2851.61|0
1634741650000|2021-10-20 14:54:10|2851.73|2851.73|2851.78|2851.78|2851.78|2851.78|2851.73|2851.73|0
1634741660000|2021-10-20 14:54:20|2851.79|2851.79|2851.79|2851.79|2851.79|2851.79|2851.79|2851.79|0
1634741690000|2021-10-20 14:54:50|2851.73|2851.73|2851.85|2851.85|2851.85|2851.85|2851.73|2851.73|0
1634741700000|2021-10-20 14:55:00|2851.92|2851.92|2851.71|2851.71|2851.98|2851.98|2851.71|2851.71|0
1634741710000|2021-10-20 14:55:10|2851.91|2851.91|2851.78|2851.78|2851.91|2851.91|2851.78|2851.78|0
1634741730000|2021-10-20 14:55:30|2851.66|2851.66|2851.58|2851.58|2851.66|2851.66|2851.42|2851.42|0
1634741740000|2021-10-20 14:55:40|2851.45|2851.45|2851.45|2851.45|2851.45|2851.45|2851.45|2851.45|0
1634741750000|2021-10-20 14:55:50|2851.39|2851.39|2851.39|2851.39|2851.39|2851.39|2851.39|2851.39|0
1634741760000|2021-10-20 14:56:00|2851.28|2851.28|2851.22|2851.22|2851.28|2851.28|2851.22|2851.22|0
1634741770000|2021-10-20 14:56:10|2851.28|2851.28|2851.28|2851.28|2851.33|2851.33|2851.28|2851.28|0
1634741780000|2021-10-20 14:56:20|2851.16|2851.16|2851.16|2851.16|2851.16|2851.16|2851.16|2851.16|0
1634741800000|2021-10-20 14:56:40|2851.01|2851.01|2851.01|2851.01|2851.01|2851.01|2851.01|2851.01|0
1634741820000|2021-10-20 14:57:00|2850.97|2850.97|2851.18|2851.18|2851.18|2851.18|2850.97|2850.97|0
1634741830000|2021-10-20 14:57:10|2851.3|2851.3|2851.3|2851.3|2851.3|2851.3|2851.3|2851.3|0
1634741840000|2021-10-20 14:57:20|2851.18|2851.18|2851.3|2851.3|2851.3|2851.3|2851.18|2851.18|0
1634741850000|2021-10-20 14:57:30|2851.34|2851.34|2851.34|2851.34|2851.34|2851.34|2851.34|2851.34|0
1634741860000|2021-10-20 14:57:40|2851.4|2851.4|2851.4|2851.4|2851.4|2851.4|2851.28|2851.28|0
1634741870000|2021-10-20 14:57:50|2851.52|2851.52|2851.54|2851.54|2851.65|2851.65|2851.52|2851.52|0
1634741880000|2021-10-20 14:58:00|2851.52|2851.52|2851.44|2851.44|2851.52|2851.52|2851.44|2851.44|0
1634741890000|2021-10-20 14:58:10|2851.32|2851.32|2851.32|2851.32|2851.32|2851.32|2851.32|2851.32|0
1634741900000|2021-10-20 14:58:20|2851.21|2851.21|2851.21|2851.21|2851.21|2851.21|2851.21|2851.21|0
1634741910000|2021-10-20 14:58:30|2851.23|2851.23|2851.23|2851.23|2851.23|2851.23|2851.23|2851.23|0
1634741920000|2021-10-20 14:58:40|2851.29|2851.29|2851.29|2851.29|2851.29|2851.29|2851.29|2851.29|0
1634741940000|2021-10-20 14:59:00|2851.15|2851.15|2850.83|2850.83|2851.15|2851.15|2850.83|2850.83|0
1634741960000|2021-10-20 14:59:20|2850.95|2850.95|2850.9|2850.9|2850.95|2850.95|2850.83|2850.83|0
1634741970000|2021-10-20 14:59:30|2850.75|2850.75|2850.75|2850.75|2850.75|2850.75|2850.75|2850.75|0
1634741990000|2021-10-20 14:59:50|2850.73|2850.73|2850.72|2850.72|2850.73|2850.73|2850.72|2850.72|0
1634742000000|2021-10-20 15:00:00|2851.01|2851.01|2851.01|2851.01|2851.07|2851.07|2850.89|2850.89|0
1634742010000|2021-10-20 15:00:10|2851.13|2851.13|2851.13|2851.13|2851.13|2851.13|2851.13|2851.13|0
1634742020000|2021-10-20 15:00:20|2851.2|2851.2|2851.2|2851.2|2851.2|2851.2|2851.2|2851.2|0
1634742040000|2021-10-20 15:00:40|2851.32|2851.32|2851.42|2851.42|2851.46|2851.46|2851.17|2851.17|0
1634742050000|2021-10-20 15:00:50|2851.48|2851.48|2851.55|2851.55|2851.55|2851.55|2851.42|2851.42|0
1634742060000|2021-10-20 15:01:00|2851.69|2851.69|2851.82|2851.82|2851.82|2851.82|2851.69|2851.69|0
1634742070000|2021-10-20 15:01:10|2851.96|2851.96|2852.18|2852.18|2852.18|2852.18|2851.96|2851.96|0
1634742080000|2021-10-20 15:01:20|2852.3|2852.3|2852.3|2852.3|2852.3|2852.3|2852.3|2852.3|0
1634742090000|2021-10-20 15:01:30|2852.39|2852.39|2852.39|2852.39|2852.39|2852.39|2852.39|2852.39|0
1634742100000|2021-10-20 15:01:40|2852.52|2852.52|2852.52|2852.52|2852.52|2852.52|2852.52|2852.52|0
1634742110000|2021-10-20 15:01:50|2852.48|2852.48|2852.72|2852.72|2852.72|2852.72|2852.48|2852.48|0
1634742120000|2021-10-20 15:02:00|2852.79|2852.79|2852.91|2852.91|2852.91|2852.91|2852.79|2852.79|0
1634742140000|2021-10-20 15:02:20|2852.76|2852.76|2852.62|2852.62|2852.76|2852.76|2852.62|2852.62|0
1634742150000|2021-10-20 15:02:30|2852.72|2852.72|2852.72|2852.72|2852.72|2852.72|2852.72|2852.72|0
1634742170000|2021-10-20 15:02:50|2852.65|2852.65|2852.62|2852.62|2852.65|2852.65|2852.62|2852.62|0
1634742190000|2021-10-20 15:03:10|2852.65|2852.65|2852.62|2852.62|2852.65|2852.65|2852.62|2852.62|0
1634742210000|2021-10-20 15:03:30|2852.56|2852.56|2852.56|2852.56|2852.56|2852.56|2852.56|2852.56|0
1634742220000|2021-10-20 15:03:40|2852.42|2852.42|2852.42|2852.42|2852.42|2852.42|2852.42|2852.42|0
1634742230000|2021-10-20 15:03:50|2852.56|2852.56|2852.44|2852.44|2852.56|2852.56|2852.44|2852.44|0
1634742240000|2021-10-20 15:04:00|2852.38|2852.38|2852.39|2852.39|2852.39|2852.39|2852.38|2852.38|0
1634742250000|2021-10-20 15:04:10|2852.27|2852.27|2852.22|2852.22|2852.27|2852.27|2852.22|2852.22|0
1634742260000|2021-10-20 15:04:20|2852.27|2852.27|2852.14|2852.14|2852.27|2852.27|2852.14|2852.14|0
1634742270000|2021-10-20 15:04:30|2852.08|2852.08|2852.08|2852.08|2852.08|2852.08|2852.08|2852.08|0
1634742280000|2021-10-20 15:04:40|2852.02|2852.02|2851.88|2851.88|2852.02|2852.02|2851.88|2851.88|0
1634742290000|2021-10-20 15:04:50|2851.76|2851.76|2851.76|2851.76|2851.76|2851.76|2851.76|2851.76|0
1634742300000|2021-10-20 15:05:00|2851.65|2851.65|2851.72|2851.72|2851.72|2851.72|2851.65|2851.65|0
1634742310000|2021-10-20 15:05:10|2851.97|2851.97|2851.97|2851.97|2851.97|2851.97|2851.97|2851.97|0
1634742320000|2021-10-20 15:05:20|2852.09|2852.09|2852.14|2852.14|2852.15|2852.15|2852.09|2852.09|0
1634742330000|2021-10-20 15:05:30|2852.09|2852.09|2851.93|2851.93|2852.09|2852.09|2851.93|2851.93|0
1634742340000|2021-10-20 15:05:40|2851.99|2851.99|2852.14|2852.14|2852.14|2852.14|2851.99|2851.99|0
1634742350000|2021-10-20 15:05:50|2852.28|2852.28|2852.6|2852.6|2852.6|2852.6|2852.28|2852.28|0
1634742360000|2021-10-20 15:06:00|2852.53|2852.53|2852.53|2852.53|2852.53|2852.53|2852.53|2852.53|0
1634742370000|2021-10-20 15:06:10|2852.29|2852.29|2852.29|2852.29|2852.29|2852.29|2852.29|2852.29|0
1634742390000|2021-10-20 15:06:30|2852.32|2852.32|2852.48|2852.48|2852.48|2852.48|2852.32|2852.32|0
1634742410000|2021-10-20 15:06:50|2852.33|2852.33|2852.4|2852.4|2852.4|2852.4|2852.28|2852.28|0
1634742420000|2021-10-20 15:07:00|2852.45|2852.45|2852.68|2852.68|2852.68|2852.68|2852.45|2852.45|0
1634742430000|2021-10-20 15:07:10|2852.74|2852.74|2852.68|2852.68|2852.74|2852.74|2852.68|2852.68|0
1634742450000|2021-10-20 15:07:30|2852.75|2852.75|2852.75|2852.75|2852.75|2852.75|2852.75|2852.75|0
1634742460000|2021-10-20 15:07:40|2853.04|2853.04|2853.04|2853.04|2853.04|2853.04|2853.04|2853.04|0
1634742470000|2021-10-20 15:07:50|2853.16|2853.16|2853.16|2853.16|2853.16|2853.16|2853.16|2853.16|0
1634742480000|2021-10-20 15:08:00|2853.04|2853.04|2853.16|2853.16|2853.16|2853.16|2853.04|2853.04|0
1634742490000|2021-10-20 15:08:10|2853.13|2853.13|2853.22|2853.22|2853.22|2853.22|2853.09|2853.09|0
1634742500000|2021-10-20 15:08:20|2853.34|2853.34|2853.08|2853.08|2853.34|2853.34|2853.08|2853.08|0
1634742510000|2021-10-20 15:08:30|2853.04|2853.04|2852.6|2852.6|2853.04|2853.04|2852.6|2852.6|0
1634742520000|2021-10-20 15:08:40|2852.53|2852.53|2852.53|2852.53|2852.53|2852.53|2852.53|2852.53|0
1634742530000|2021-10-20 15:08:50|2852.55|2852.55|2852.55|2852.55|2852.55|2852.55|2852.55|2852.55|0
1634742540000|2021-10-20 15:09:00|2852.63|2852.63|2852.73|2852.73|2852.73|2852.73|2852.59|2852.59|0
1634742560000|2021-10-20 15:09:20|2852.9|2852.9|2852.84|2852.84|2852.9|2852.9|2852.84|2852.84|0
1634742570000|2021-10-20 15:09:30|2852.91|2852.91|2852.91|2852.91|2852.91|2852.91|2852.91|2852.91|0
1634742590000|2021-10-20 15:09:50|2853.05|2853.05|2853.05|2853.05|2853.05|2853.05|2853.05|2853.05|0
1634742600000|2021-10-20 15:10:00|2853.12|2853.12|2853.28|2853.28|2853.28|2853.28|2853.12|2853.12|0
1634742620000|2021-10-20 15:10:20|2853.19|2853.19|2852.38|2852.38|2853.19|2853.19|2852.38|2852.38|0
1634742630000|2021-10-20 15:10:30|2852.42|2852.42|2852.58|2852.58|2852.58|2852.58|2852.38|2852.38|0
1634742640000|2021-10-20 15:10:40|2852.72|2852.72|2852.72|2852.72|2852.72|2852.72|2852.72|2852.72|0
1634742660000|2021-10-20 15:11:00|2852.48|2852.48|2852.42|2852.42|2852.48|2852.48|2852.42|2852.42|0
1634742670000|2021-10-20 15:11:10|2852.28|2852.28|2852.01|2852.01|2852.28|2852.28|2852.01|2852.01|0
1634742680000|2021-10-20 15:11:20|2851.95|2851.95|2851.68|2851.68|2851.95|2851.95|2851.68|2851.68|0
1634742690000|2021-10-20 15:11:30|2851.53|2851.53|2851.53|2851.53|2851.53|2851.53|2851.53|2851.53|0
1634742700000|2021-10-20 15:11:40|2851.46|2851.46|2851.46|2851.46|2851.46|2851.46|2851.46|2851.46|0
1634742720000|2021-10-20 15:12:00|2851.39|2851.39|2851.22|2851.22|2851.39|2851.39|2851.22|2851.22|0
1634742730000|2021-10-20 15:12:10|2851.15|2851.15|2851.15|2851.15|2851.15|2851.15|2851.15|2851.15|0
1634742740000|2021-10-20 15:12:20|2851.25|2851.25|2851.52|2851.52|2851.52|2851.52|2851.25|2851.25|0
1634742760000|2021-10-20 15:12:40|2851.64|2851.64|2851.71|2851.71|2851.71|2851.71|2851.64|2851.64|0
1634742770000|2021-10-20 15:12:50|2851.83|2851.83|2851.95|2851.95|2851.95|2851.95|2851.83|2851.83|0
1634742780000|2021-10-20 15:13:00|2851.89|2851.89|2851.96|2851.96|2851.96|2851.96|2851.89|2851.89|0
1634742790000|2021-10-20 15:13:10|2852.08|2852.08|2852.08|2852.08|2852.08|2852.08|2852.08|2852.08|0
1634742800000|2021-10-20 15:13:20|2852.1|2852.1|2852.12|2852.12|2852.12|2852.12|2852.1|2852.1|0
1634742810000|2021-10-20 15:13:30|2852.08|2852.08|2851.72|2851.72|2852.08|2852.08|2851.72|2851.72|0
1634742820000|2021-10-20 15:13:40|2851.75|2851.75|2851.7|2851.7|2851.83|2851.83|2851.7|2851.7|0
1634742830000|2021-10-20 15:13:50|2851.64|2851.64|2851.64|2851.64|2851.64|2851.64|2851.64|2851.64|0
1634742840000|2021-10-20 15:14:00|2851.73|2851.73|2851.59|2851.59|2851.78|2851.78|2851.59|2851.59|0
1634742850000|2021-10-20 15:14:10|2851.73|2851.73|2851.73|2851.73|2851.73|2851.73|2851.73|2851.73|0
1634742860000|2021-10-20 15:14:20|2851.78|2851.78|2851.65|2851.65|2851.78|2851.78|2851.65|2851.65|0
1634742870000|2021-10-20 15:14:30|2851.75|2851.75|2851.75|2851.75|2851.81|2851.81|2851.75|2851.75|0
1634742880000|2021-10-20 15:14:40|2851.81|2851.81|2851.81|2851.81|2851.81|2851.81|2851.81|2851.81|0
1634742890000|2021-10-20 15:14:50|2851.77|2851.77|2851.77|2851.77|2851.77|2851.77|2851.77|2851.77|0
1634742900000|2021-10-20 15:15:00|2851.75|2851.75|2851.69|2851.69|2851.75|2851.75|2851.69|2851.69|0
1634742910000|2021-10-20 15:15:10|2851.62|2851.62|2851.62|2851.62|2851.62|2851.62|2851.62|2851.62|0
1634742930000|2021-10-20 15:15:30|2851.56|2851.56|2851.45|2851.45|2851.56|2851.56|2851.45|2851.45|0
1634742940000|2021-10-20 15:15:40|2851.4|2851.4|2851.34|2851.34|2851.4|2851.4|2851.34|2851.34|0
1634742960000|2021-10-20 15:16:00|2851.41|2851.41|2851.38|2851.38|2851.45|2851.45|2851.38|2851.38|0
1634742970000|2021-10-20 15:16:10|2851.42|2851.42|2851.42|2851.42|2851.48|2851.48|2851.42|2851.42|0
1634742980000|2021-10-20 15:16:20|2851.44|2851.44|2851.45|2851.45|2851.45|2851.45|2851.38|2851.38|0
1634742990000|2021-10-20 15:16:30|2851.55|2851.55|2851.59|2851.59|2851.59|2851.59|2851.55|2851.55|0
1634743000000|2021-10-20 15:16:40|2851.61|2851.61|2851.5|2851.5|2851.61|2851.61|2851.36|2851.36|0
1634743010000|2021-10-20 15:16:50|2851.38|2851.38|2850.87|2850.87|2851.38|2851.38|2850.87|2850.87|0
1634743040000|2021-10-20 15:17:20|2850.8|2850.8|2850.8|2850.8|2850.8|2850.8|2850.8|2850.8|0
1634743090000|2021-10-20 15:18:10|2850.69|2850.69|2850.78|2850.78|2850.78|2850.78|2850.63|2850.63|0
1634743100000|2021-10-20 15:18:20|2850.83|2850.83|2850.83|2850.83|2850.83|2850.83|2850.83|2850.83|0
1634743110000|2021-10-20 15:18:30|2850.73|2850.73|2850.48|2850.48|2850.73|2850.73|2850.48|2850.48|0
1634743120000|2021-10-20 15:18:40|2850.24|2850.24|2849.88|2849.88|2850.24|2850.24|2849.88|2849.88|0
1634743130000|2021-10-20 15:18:50|2849.91|2849.91|2849.91|2849.91|2849.91|2849.91|2849.91|2849.91|0
1634743140000|2021-10-20 15:19:00|2849.95|2849.95|2849.95|2849.95|2849.95|2849.95|2849.95|2849.95|0
1634743150000|2021-10-20 15:19:10|2849.89|2849.89|2849.79|2849.79|2849.89|2849.89|2849.79|2849.79|0
1634743170000|2021-10-20 15:19:30|2849.67|2849.67|2849.67|2849.67|2849.67|2849.67|2849.67|2849.67|0
1634743180000|2021-10-20 15:19:40|2849.55|2849.55|2849.55|2849.55|2849.55|2849.55|2849.55|2849.55|0
1634743190000|2021-10-20 15:19:50|2849.48|2849.48|2849.48|2849.48|2849.48|2849.48|2849.48|2849.48|0
1634743200000|2021-10-20 15:20:00|2849.47|2849.47|2849.4|2849.4|2849.47|2849.47|2849.4|2849.4|0
1634743210000|2021-10-20 15:20:10|2849.37|2849.37|2849.24|2849.24|2849.37|2849.37|2849.17|2849.17|0
1634743220000|2021-10-20 15:20:20|2849.26|2849.26|2849.26|2849.26|2849.26|2849.26|2849.26|2849.26|0
1634743230000|2021-10-20 15:20:30|2849.33|2849.33|2849.16|2849.16|2849.39|2849.39|2849.03|2849.03|0
1634743240000|2021-10-20 15:20:40|2849.22|2849.22|2849.22|2849.22|2849.22|2849.22|2849.1|2849.1|0
1634743250000|2021-10-20 15:20:50|2849.21|2849.21|2849.21|2849.21|2849.33|2849.33|2849.2|2849.2|0
1634743260000|2021-10-20 15:21:00|2849.23|2849.23|2849.23|2849.23|2849.23|2849.23|2849.23|2849.23|0
1634743270000|2021-10-20 15:21:10|2849.38|2849.38|2849.38|2849.38|2849.38|2849.38|2849.38|2849.38|0
1634743280000|2021-10-20 15:21:20|2849.52|2849.52|2849.52|2849.52|2849.52|2849.52|2849.52|2849.52|0
1634743290000|2021-10-20 15:21:30|2849.45|2849.45|2849.45|2849.45|2849.45|2849.45|2849.45|2849.45|0
1634743300000|2021-10-20 15:21:40|2849.39|2849.39|2849.39|2849.39|2849.39|2849.39|2849.39|2849.39|0
1634743310000|2021-10-20 15:21:50|2849.45|2849.45|2849.45|2849.45|2849.45|2849.45|2849.45|2849.45|0
1634743320000|2021-10-20 15:22:00|2849.35|2849.35|2849.35|2849.35|2849.35|2849.35|2849.35|2849.35|0
1634743340000|2021-10-20 15:22:20|2849.4|2849.4|2849.4|2849.4|2849.53|2849.53|2849.4|2849.4|0
1634743360000|2021-10-20 15:22:40|2849.52|2849.52|2849.85|2849.85|2849.85|2849.85|2849.52|2849.52|0
1634743370000|2021-10-20 15:22:50|2849.91|2849.91|2849.63|2849.63|2849.91|2849.91|2849.63|2849.63|0
1634743380000|2021-10-20 15:23:00|2849.66|2849.66|2849.66|2849.66|2849.66|2849.66|2849.66|2849.66|0
1634743390000|2021-10-20 15:23:10|2849.72|2849.72|2849.72|2849.72|2849.72|2849.72|2849.72|2849.72|0
1634743400000|2021-10-20 15:23:20|2849.82|2849.82|2849.98|2849.98|2849.98|2849.98|2849.72|2849.72|0
1634743410000|2021-10-20 15:23:30|2850.13|2850.13|2850.13|2850.13|2850.13|2850.13|2850.13|2850.13|0
1634743420000|2021-10-20 15:23:40|2850.15|2850.15|2850.15|2850.15|2850.15|2850.15|2850.15|2850.15|0
1634743460000|2021-10-20 15:24:20|2850.08|2850.08|2850.08|2850.08|2850.08|2850.08|2850.08|2850.08|0
1634743470000|2021-10-20 15:24:30|2850.12|2850.12|2850.05|2850.05|2850.12|2850.12|2850.05|2850.05|0
1634743480000|2021-10-20 15:24:40|2849.98|2849.98|2849.93|2849.93|2849.98|2849.98|2849.93|2849.93|0
1634743500000|2021-10-20 15:25:00|2849.96|2849.96|2849.86|2849.86|2849.96|2849.96|2849.86|2849.86|0
1634743510000|2021-10-20 15:25:10|2849.98|2849.98|2849.95|2849.95|2850.04|2850.04|2849.95|2849.95|0
1634743520000|2021-10-20 15:25:20|2849.9|2849.9|2849.57|2849.57|2849.95|2849.95|2849.57|2849.57|0
1634743530000|2021-10-20 15:25:30|2849.44|2849.44|2849.45|2849.45|2849.45|2849.45|2849.44|2849.44|0
1634743540000|2021-10-20 15:25:40|2849.33|2849.33|2849.33|2849.33|2849.33|2849.33|2849.26|2849.26|0
1634743550000|2021-10-20 15:25:50|2849.45|2849.45|2849.45|2849.45|2849.45|2849.45|2849.45|2849.45|0
1634743560000|2021-10-20 15:26:00|2849.33|2849.33|2849.12|2849.12|2849.33|2849.33|2849.12|2849.12|0
1634743570000|2021-10-20 15:26:10|2849.01|2849.01|2849.11|2849.11|2849.11|2849.11|2849.01|2849.01|0
1634743580000|2021-10-20 15:26:20|2849.08|2849.08|2848.97|2848.97|2849.08|2849.08|2848.97|2848.97|0
1634743590000|2021-10-20 15:26:30|2849.04|2849.04|2848.91|2848.91|2849.04|2849.04|2848.91|2848.91|0
1634743600000|2021-10-20 15:26:40|2848.85|2848.85|2848.61|2848.61|2848.85|2848.85|2848.61|2848.61|0
1634743610000|2021-10-20 15:26:50|2848.54|2848.54|2848.15|2848.15|2848.54|2848.54|2848.15|2848.15|0
1634743620000|2021-10-20 15:27:00|2848|2848|2848.07|2848.07|2848.13|2848.13|2848|2848|0
1634743630000|2021-10-20 15:27:10|2847.96|2847.96|2848|2848|2848.04|2848.04|2847.96|2847.96|0
1634743640000|2021-10-20 15:27:20|2848.12|2848.12|2848.12|2848.12|2848.12|2848.12|2848.12|2848.12|0
1634743650000|2021-10-20 15:27:30|2848.07|2848.07|2848.12|2848.12|2848.12|2848.12|2848.07|2848.07|0
1634743670000|2021-10-20 15:27:50|2848.08|2848.08|2848.2|2848.2|2848.2|2848.2|2848.08|2848.08|0
1634743680000|2021-10-20 15:28:00|2848.13|2848.13|2848.06|2848.06|2848.13|2848.13|2848.06|2848.06|0
1634743690000|2021-10-20 15:28:10|2847.92|2847.92|2847.94|2847.94|2848.1|2848.1|2847.92|2847.92|0
1634743700000|2021-10-20 15:28:20|2847.88|2847.88|2848.04|2848.04|2848.04|2848.04|2847.88|2847.88|0
1634743710000|2021-10-20 15:28:30|2848.1|2848.1|2848.03|2848.03|2848.1|2848.1|2848.01|2848.01|0
1634743720000|2021-10-20 15:28:40|2847.91|2847.91|2847.95|2847.95|2847.95|2847.95|2847.79|2847.79|0
1634743730000|2021-10-20 15:28:50|2847.91|2847.91|2847.91|2847.91|2847.91|2847.91|2847.91|2847.91|0
1634743740000|2021-10-20 15:29:00|2848.03|2848.03|2848.06|2848.06|2848.06|2848.06|2847.91|2847.91|0
1634743750000|2021-10-20 15:29:10|2848.2|2848.2|2848.7|2848.7|2848.7|2848.7|2848.2|2848.2|0
1634743760000|2021-10-20 15:29:20|2848.77|2848.77|2848.77|2848.77|2848.77|2848.77|2848.61|2848.61|0
1634743770000|2021-10-20 15:29:30|2848.79|2848.79|2848.63|2848.63|2848.91|2848.91|2848.63|2848.63|0
1634743780000|2021-10-20 15:29:40|2848.58|2848.58|2848.45|2848.45|2848.58|2848.58|2848.45|2848.45|0
1634743790000|2021-10-20 15:29:50|2848.51|2848.51|2848.53|2848.53|2848.74|2848.74|2848.22|2848.22|0
1634800500000|2021-10-21 07:15:00|2834.17|2834.17|2834.76|2834.76|2834.76|2834.76|2834.17|2834.17|0
1634800510000|2021-10-21 07:15:10|2835.05|2835.05|2835.2|2835.2|2835.2|2835.2|2835.05|2835.05|0
1634800530000|2021-10-21 07:15:30|2835.27|2835.27|2835.27|2835.27|2835.27|2835.27|2835.27|2835.27|0
1634800540000|2021-10-21 07:15:40|2835.23|2835.23|2835.17|2835.17|2835.25|2835.25|2835.17|2835.17|0
1634800560000|2021-10-21 07:16:00|2835.23|2835.23|2834.78|2834.78|2835.25|2835.25|2834.78|2834.78|0
1634800570000|2021-10-21 07:16:10|2834.73|2834.73|2834.38|2834.38|2834.73|2834.73|2834.26|2834.26|0
1634800580000|2021-10-21 07:16:20|2834.5|2834.5|2834.5|2834.5|2834.5|2834.5|2834.38|2834.38|0
1634800600000|2021-10-21 07:16:40|2834.62|2834.62|2834.84|2834.84|2834.84|2834.84|2834.62|2834.62|0
1634800610000|2021-10-21 07:16:50|2834.9|2834.9|2834.9|2834.9|2834.9|2834.9|2834.9|2834.9|0
1634800630000|2021-10-21 07:17:10|2834.79|2834.79|2834.33|2834.33|2834.79|2834.79|2834.33|2834.33|0
1634800650000|2021-10-21 07:17:30|2834.3|2834.3|2834.42|2834.42|2834.42|2834.42|2834.3|2834.3|0
1634800660000|2021-10-21 07:17:40|2834.62|2834.62|2834.83|2834.83|2834.83|2834.83|2834.62|2834.62|0
1634800670000|2021-10-21 07:17:50|2834.96|2834.96|2834.96|2834.96|2834.96|2834.96|2834.96|2834.96|0
1634800680000|2021-10-21 07:18:00|2835.03|2835.03|2834.92|2834.92|2835.03|2835.03|2834.92|2834.92|0
1634800690000|2021-10-21 07:18:10|2835.03|2835.03|2835.31|2835.31|2835.31|2835.31|2835.03|2835.03|0
1634800700000|2021-10-21 07:18:20|2835.57|2835.57|2835.28|2835.28|2835.57|2835.57|2835.28|2835.28|0
1634800710000|2021-10-21 07:18:30|2835.13|2835.13|2835.39|2835.39|2835.39|2835.39|2834.99|2834.99|0
1634800720000|2021-10-21 07:18:40|2835.3|2835.3|2835.01|2835.01|2835.39|2835.39|2835.01|2835.01|0
1634800730000|2021-10-21 07:18:50|2835.21|2835.21|2835.18|2835.18|2835.23|2835.23|2835.11|2835.11|0
1634800740000|2021-10-21 07:19:00|2835.13|2835.13|2835.32|2835.32|2835.32|2835.32|2835.13|2835.13|0
1634800750000|2021-10-21 07:19:10|2835.21|2835.21|2835.14|2835.14|2835.21|2835.21|2835.14|2835.14|0
1634800770000|2021-10-21 07:19:30|2835.21|2835.21|2835.21|2835.21|2835.21|2835.21|2835.21|2835.21|0
1634800780000|2021-10-21 07:19:40|2835.23|2835.23|2835.23|2835.23|2835.23|2835.23|2835.23|2835.23|0
1634800790000|2021-10-21 07:19:50|2835.27|2835.27|2835.27|2835.27|2835.27|2835.27|2835.27|2835.27|0
1634800800000|2021-10-21 07:20:00|2835.37|2835.37|2835.31|2835.31|2835.37|2835.37|2835.31|2835.31|0
1634800810000|2021-10-21 07:20:10|2835.44|2835.44|2835.75|2835.75|2835.75|2835.75|2835.44|2835.44|0
1634800820000|2021-10-21 07:20:20|2836.47|2836.47|2836.47|2836.47|2836.47|2836.47|2836.47|2836.47|0
1634800830000|2021-10-21 07:20:30|2836.52|2836.52|2836.47|2836.47|2836.52|2836.52|2836.47|2836.47|0
1634800840000|2021-10-21 07:20:40|2836.71|2836.71|2837.12|2837.12|2837.42|2837.42|2836.71|2836.71|0
1634800850000|2021-10-21 07:20:50|2837.91|2837.91|2838.37|2838.37|2838.37|2838.37|2837.84|2837.84|0
1634800860000|2021-10-21 07:21:00|2838.51|2838.51|2838.05|2838.05|2838.51|2838.51|2838.05|2838.05|0
1634800870000|2021-10-21 07:21:10|2837.96|2837.96|2838.26|2838.26|2838.28|2838.28|2837.96|2837.96|0
1634800880000|2021-10-21 07:21:20|2838.46|2838.46|2838.21|2838.21|2838.46|2838.46|2838.21|2838.21|0
1634800890000|2021-10-21 07:21:30|2838.16|2838.16|2838.24|2838.24|2838.24|2838.24|2838.16|2838.16|0
1634800900000|2021-10-21 07:21:40|2838.22|2838.22|2838.17|2838.17|2838.22|2838.22|2838.17|2838.17|0
1634800910000|2021-10-21 07:21:50|2838.28|2838.28|2837.98|2837.98|2838.28|2838.28|2837.92|2837.92|0
1634800920000|2021-10-21 07:22:00|2837.88|2837.88|2837.81|2837.81|2837.88|2837.88|2837.81|2837.81|0
1634800930000|2021-10-21 07:22:10|2837.53|2837.53|2836.63|2836.63|2837.53|2837.53|2836.63|2836.63|0
1634800960000|2021-10-21 07:22:40|2836.71|2836.71|2836.71|2836.71|2836.71|2836.71|2836.71|2836.71|0
1634800970000|2021-10-21 07:22:50|2836.63|2836.63|2836.93|2836.93|2836.93|2836.93|2836.63|2836.63|0
1634800980000|2021-10-21 07:23:00|2837|2837|2837|2837|2837|2837|2837|2837|0
1634800990000|2021-10-21 07:23:10|2837.29|2837.29|2837.03|2837.03|2837.29|2837.29|2837.03|2837.03|0
1634801000000|2021-10-21 07:23:20|2836.96|2836.96|2836.24|2836.24|2837.03|2837.03|2836.24|2836.24|0
1634801020000|2021-10-21 07:23:40|2836.17|2836.17|2836.19|2836.19|2836.19|2836.19|2836.17|2836.17|0
1634801030000|2021-10-21 07:23:50|2836.32|2836.32|2836.45|2836.45|2836.45|2836.45|2836.32|2836.32|0
1634801040000|2021-10-21 07:24:00|2836.39|2836.39|2836.67|2836.67|2836.67|2836.67|2836.39|2836.39|0
1634801050000|2021-10-21 07:24:10|2836.54|2836.54|2836.54|2836.54|2836.54|2836.54|2836.54|2836.54|0
1634801080000|2021-10-21 07:24:40|2836.59|2836.59|2836.59|2836.59|2836.59|2836.59|2836.59|2836.59|0
1634801100000|2021-10-21 07:25:00|2836.72|2836.72|2836.85|2836.85|2836.89|2836.89|2836.72|2836.72|0
1634801110000|2021-10-21 07:25:10|2836.73|2836.73|2836.66|2836.66|2836.73|2836.73|2836.66|2836.66|0
1634801120000|2021-10-21 07:25:20|2837.06|2837.06|2837.19|2837.19|2837.19|2837.19|2837.06|2837.06|0
1634801130000|2021-10-21 07:25:30|2837.23|2837.23|2837.38|2837.38|2837.38|2837.38|2837.06|2837.06|0
1634801150000|2021-10-21 07:25:50|2837.5|2837.5|2837.38|2837.38|2837.5|2837.5|2837.38|2837.38|0
1634801160000|2021-10-21 07:26:00|2837.23|2837.23|2837.14|2837.14|2837.23|2837.23|2837.14|2837.14|0
1634801170000|2021-10-21 07:26:10|2837.29|2837.29|2837.29|2837.29|2837.29|2837.29|2837.29|2837.29|0
1634801180000|2021-10-21 07:26:20|2837.42|2837.42|2837.42|2837.42|2837.42|2837.42|2837.42|2837.42|0
1634801190000|2021-10-21 07:26:30|2837.7|2837.7|2837.7|2837.7|2837.7|2837.7|2837.7|2837.7|0
1634801200000|2021-10-21 07:26:40|2837.65|2837.65|2837.58|2837.58|2837.65|2837.65|2837.53|2837.53|0
1634801210000|2021-10-21 07:26:50|2837.45|2837.45|2837.45|2837.45|2837.45|2837.45|2837.45|2837.45|0
1634801220000|2021-10-21 07:27:00|2837.33|2837.33|2837.68|2837.68|2837.68|2837.68|2837.33|2837.33|0
1634801230000|2021-10-21 07:27:10|2837.82|2837.82|2837.82|2837.82|2837.82|2837.82|2837.82|2837.82|0
1634801240000|2021-10-21 07:27:20|2839.74|2839.74|2839.71|2839.71|2839.95|2839.95|2839.71|2839.71|0
1634801250000|2021-10-21 07:27:30|2839.5|2839.5|2839.5|2839.5|2839.5|2839.5|2839.5|2839.5|0
1634801260000|2021-10-21 07:27:40|2839.61|2839.61|2839.85|2839.85|2839.85|2839.85|2839.61|2839.61|0
1634801270000|2021-10-21 07:27:50|2839.91|2839.91|2840.17|2840.17|2840.17|2840.17|2839.91|2839.91|0
1634801280000|2021-10-21 07:28:00|2840.04|2840.04|2841.06|2841.06|2841.06|2841.06|2840.04|2840.04|0
1634801300000|2021-10-21 07:28:20|2841.13|2841.13|2841.02|2841.02|2841.13|2841.13|2841.02|2841.02|0
1634801310000|2021-10-21 07:28:30|2840.82|2840.82|2840.71|2840.71|2840.82|2840.82|2840.71|2840.71|0
1634801340000|2021-10-21 07:29:00|2840.52|2840.52|2840.52|2840.52|2840.52|2840.52|2840.52|2840.52|0
1634801350000|2021-10-21 07:29:10|2840.8|2840.8|2840.88|2840.88|2840.88|2840.88|2840.8|2840.8|0
1634801360000|2021-10-21 07:29:20|2841.12|2841.12|2842.01|2842.01|2842.01|2842.01|2841.12|2841.12|0
1634801370000|2021-10-21 07:29:30|2841.95|2841.95|2841.95|2841.95|2841.95|2841.95|2841.95|2841.95|0
1634801380000|2021-10-21 07:29:40|2842.07|2842.07|2842.22|2842.22|2842.22|2842.22|2842.07|2842.07|0
1634801390000|2021-10-21 07:29:50|2842.46|2842.46|2843.02|2843.02|2843.02|2843.02|2842.46|2842.46|0
1634801400000|2021-10-21 07:30:00|2843.06|2843.06|2843.36|2843.36|2843.36|2843.36|2843.06|2843.06|0
1634801410000|2021-10-21 07:30:10|2843.41|2843.41|2843.95|2843.95|2844.58|2844.58|2843.41|2843.41|0
1634801420000|2021-10-21 07:30:20|2844.19|2844.19|2844.73|2844.73|2844.73|2844.73|2844.19|2844.19|0
1634801430000|2021-10-21 07:30:30|2844.78|2844.78|2845.1|2845.1|2845.1|2845.1|2844.78|2844.78|0
1634801440000|2021-10-21 07:30:40|2845.33|2845.33|2845.73|2845.73|2846.01|2846.01|2845.33|2845.33|0
1634801450000|2021-10-21 07:30:50|2845.24|2845.24|2845.36|2845.36|2845.36|2845.36|2845.24|2845.24|0
1634801460000|2021-10-21 07:31:00|2845.49|2845.49|2845.28|2845.28|2845.49|2845.49|2845.28|2845.28|0
1634801470000|2021-10-21 07:31:10|2845.5|2845.5|2846.13|2846.13|2846.13|2846.13|2845.5|2845.5|0
1634801480000|2021-10-21 07:31:20|2846.5|2846.5|2846.62|2846.62|2846.62|2846.62|2846.5|2846.5|0
1634801500000|2021-10-21 07:31:40|2846.55|2846.55|2846.55|2846.55|2846.55|2846.55|2846.55|2846.55|0
1634801530000|2021-10-21 07:32:10|2846.41|2846.41|2846.45|2846.45|2846.45|2846.45|2846.41|2846.41|0
1634801540000|2021-10-21 07:32:20|2846.49|2846.49|2846.63|2846.63|2846.63|2846.63|2846.49|2846.49|0
1634801550000|2021-10-21 07:32:30|2846.2|2846.2|2846.2|2846.2|2846.2|2846.2|2846.2|2846.2|0
1634801560000|2021-10-21 07:32:40|2846.34|2846.34|2846.34|2846.34|2846.34|2846.34|2846.34|2846.34|0
1634801580000|2021-10-21 07:33:00|2846.61|2846.61|2846.39|2846.39|2846.61|2846.61|2846.39|2846.39|0
1634801590000|2021-10-21 07:33:10|2846.25|2846.25|2846.47|2846.47|2846.47|2846.47|2846.25|2846.25|0
1634801600000|2021-10-21 07:33:20|2846.86|2846.86|2846.9|2846.9|2847.03|2847.03|2846.86|2846.86|0
1634801620000|2021-10-21 07:33:40|2847.01|2847.01|2846.59|2846.59|2847.01|2847.01|2846.59|2846.59|0
1634801630000|2021-10-21 07:33:50|2846.39|2846.39|2846.39|2846.39|2846.39|2846.39|2846.39|2846.39|0
1634801640000|2021-10-21 07:34:00|2846.28|2846.28|2846.59|2846.59|2846.59|2846.59|2846.28|2846.28|0
1634801650000|2021-10-21 07:34:10|2846.66|2846.66|2846.69|2846.69|2846.69|2846.69|2846.66|2846.66|0
1634801660000|2021-10-21 07:34:20|2846.82|2846.82|2846.82|2846.82|2846.82|2846.82|2846.82|2846.82|0
1634801670000|2021-10-21 07:34:30|2847.27|2847.27|2847.27|2847.27|2847.27|2847.27|2847.27|2847.27|0
1634801680000|2021-10-21 07:34:40|2847.41|2847.41|2847.66|2847.66|2847.66|2847.66|2847.41|2847.41|0
1634801690000|2021-10-21 07:34:50|2847.79|2847.79|2847.42|2847.42|2847.79|2847.79|2847.42|2847.42|0
1634801700000|2021-10-21 07:35:00|2847.54|2847.54|2847.92|2847.92|2847.92|2847.92|2847.54|2847.54|0
1634801710000|2021-10-21 07:35:10|2848.03|2848.03|2847.51|2847.51|2848.03|2848.03|2847.51|2847.51|0
1634801740000|2021-10-21 07:35:40|2847.45|2847.45|2847.5|2847.5|2847.5|2847.5|2847.45|2847.45|0
1634801760000|2021-10-21 07:36:00|2847.3|2847.3|2847.3|2847.3|2847.3|2847.3|2847.3|2847.3|0
1634801770000|2021-10-21 07:36:10|2847.26|2847.26|2846.86|2846.86|2847.26|2847.26|2846.79|2846.79|0
1634801780000|2021-10-21 07:36:20|2846.82|2846.82|2846.29|2846.29|2846.82|2846.82|2846.29|2846.29|0
1634801790000|2021-10-21 07:36:30|2846.33|2846.33|2846.33|2846.33|2846.33|2846.33|2846.33|2846.33|0
1634801800000|2021-10-21 07:36:40|2846.45|2846.45|2846.45|2846.45|2846.45|2846.45|2846.45|2846.45|0
1634801810000|2021-10-21 07:36:50|2846.49|2846.49|2846.44|2846.44|2846.49|2846.49|2846.44|2846.44|0
1634801820000|2021-10-21 07:37:00|2846.51|2846.51|2846.37|2846.37|2846.55|2846.55|2846.37|2846.37|0
1634801830000|2021-10-21 07:37:10|2846.32|2846.32|2846.32|2846.32|2846.32|2846.32|2846.32|2846.32|0
1634801840000|2021-10-21 07:37:20|2846.01|2846.01|2845.83|2845.83|2846.01|2846.01|2845.83|2845.83|0
1634801860000|2021-10-21 07:37:40|2845.5|2845.5|2845.5|2845.5|2845.5|2845.5|2845.5|2845.5|0
1634801870000|2021-10-21 07:37:50|2845.37|2845.37|2845.37|2845.37|2845.37|2845.37|2845.37|2845.37|0
1634801880000|2021-10-21 07:38:00|2845.24|2845.24|2845.04|2845.04|2845.24|2845.24|2845.04|2845.04|0
1634801890000|2021-10-21 07:38:10|2845.06|2845.06|2844.33|2844.33|2845.22|2845.22|2844.33|2844.33|0
1634801900000|2021-10-21 07:38:20|2844.39|2844.39|2844.22|2844.22|2844.42|2844.42|2844.22|2844.22|0
1634801920000|2021-10-21 07:38:40|2844.39|2844.39|2844.41|2844.41|2844.41|2844.41|2844.39|2844.39|0
1634801930000|2021-10-21 07:38:50|2844.28|2844.28|2844.15|2844.15|2844.28|2844.28|2844.15|2844.15|0
1634801940000|2021-10-21 07:39:00|2844.01|2844.01|2844.01|2844.01|2844.01|2844.01|2844.01|2844.01|0
1634801950000|2021-10-21 07:39:10|2843.96|2843.96|2843.96|2843.96|2843.96|2843.96|2843.96|2843.96|0
1634801960000|2021-10-21 07:39:20|2844.22|2844.22|2844.22|2844.22|2844.22|2844.22|2844.22|2844.22|0
1634801990000|2021-10-21 07:39:50|2844.12|2844.12|2843.32|2843.32|2844.12|2844.12|2843.32|2843.32|0
1634802000000|2021-10-21 07:40:00|2843.19|2843.19|2843.19|2843.19|2843.19|2843.19|2843.19|2843.19|0
1634802010000|2021-10-21 07:40:10|2843.23|2843.23|2843.23|2843.23|2843.23|2843.23|2843.23|2843.23|0
1634802020000|2021-10-21 07:40:20|2843.02|2843.02|2842.9|2842.9|2843.02|2843.02|2842.9|2842.9|0
1634802030000|2021-10-21 07:40:30|2842.96|2842.96|2842.78|2842.78|2842.96|2842.96|2842.78|2842.78|0
1634802040000|2021-10-21 07:40:40|2842.81|2842.81|2842.81|2842.81|2842.81|2842.81|2842.81|2842.81|0
1634802050000|2021-10-21 07:40:50|2842.98|2842.98|2842.98|2842.98|2842.98|2842.98|2842.98|2842.98|0
1634802070000|2021-10-21 07:41:10|2842.91|2842.91|2842.83|2842.83|2842.91|2842.91|2842.83|2842.83|0
1634802080000|2021-10-21 07:41:20|2842.72|2842.72|2842.72|2842.72|2842.72|2842.72|2842.72|2842.72|0
1634802090000|2021-10-21 07:41:30|2842.69|2842.69|2842.06|2842.06|2842.82|2842.82|2842.06|2842.06|0
1634802100000|2021-10-21 07:41:40|2841.85|2841.85|2841.8|2841.8|2841.85|2841.85|2841.8|2841.8|0
1634802110000|2021-10-21 07:41:50|2841.68|2841.68|2841.68|2841.68|2841.68|2841.68|2841.68|2841.68|0
1634802120000|2021-10-21 07:42:00|2841.39|2841.39|2841.28|2841.28|2841.39|2841.39|2841.28|2841.28|0
1634802140000|2021-10-21 07:42:20|2841.19|2841.19|2841.09|2841.09|2841.19|2841.19|2841.09|2841.09|0
1634802150000|2021-10-21 07:42:30|2840.99|2840.99|2840.74|2840.74|2841.03|2841.03|2840.74|2840.74|0
1634802160000|2021-10-21 07:42:40|2840.6|2840.6|2840.72|2840.72|2840.72|2840.72|2840.6|2840.6|0
1634802170000|2021-10-21 07:42:50|2840.6|2840.6|2840.6|2840.6|2840.6|2840.6|2840.6|2840.6|0
1634802180000|2021-10-21 07:43:00|2840.55|2840.55|2840.19|2840.19|2840.55|2840.55|2840.19|2840.19|0
1634802190000|2021-10-21 07:43:10|2840.24|2840.24|2840.24|2840.24|2840.24|2840.24|2840.24|2840.24|0
1634802200000|2021-10-21 07:43:20|2840.35|2840.35|2840.46|2840.46|2840.46|2840.46|2840.35|2840.35|0
1634802210000|2021-10-21 07:43:30|2840.17|2840.17|2840.17|2840.17|2840.17|2840.17|2840.17|2840.17|0
1634802230000|2021-10-21 07:43:50|2840.03|2840.03|2840.17|2840.17|2840.17|2840.17|2840.03|2840.03|0
1634802240000|2021-10-21 07:44:00|2840.5|2840.5|2840.5|2840.5|2840.5|2840.5|2840.5|2840.5|0
1634802250000|2021-10-21 07:44:10|2840.48|2840.48|2840.48|2840.48|2840.48|2840.48|2840.48|2840.48|0
1634802280000|2021-10-21 07:44:40|2840.55|2840.55|2840.06|2840.06|2840.55|2840.55|2840.06|2840.06|0
1634802290000|2021-10-21 07:44:50|2839.92|2839.92|2839.92|2839.92|2839.92|2839.92|2839.92|2839.92|0
1634802300000|2021-10-21 07:45:00|2839.63|2839.63|2839.22|2839.22|2839.63|2839.63|2839.22|2839.22|0
1634802310000|2021-10-21 07:45:10|2839.24|2839.24|2839.29|2839.29|2839.29|2839.29|2839.24|2839.24|0
1634802320000|2021-10-21 07:45:20|2838.95|2838.95|2838.89|2838.89|2838.95|2838.95|2838.83|2838.83|0
1634802330000|2021-10-21 07:45:30|2839.13|2839.13|2839.13|2839.13|2839.13|2839.13|2839.13|2839.13|0
1634802340000|2021-10-21 07:45:40|2839.21|2839.21|2839.21|2839.21|2839.21|2839.21|2839.21|2839.21|0
1634802350000|2021-10-21 07:45:50|2839.6|2839.6|2839.49|2839.49|2839.6|2839.6|2839.49|2839.49|0
1634802360000|2021-10-21 07:46:00|2839.37|2839.37|2839.51|2839.51|2839.51|2839.51|2839.37|2839.37|0
1634802370000|2021-10-21 07:46:10|2839.57|2839.57|2839.57|2839.57|2839.57|2839.57|2839.57|2839.57|0
1634802380000|2021-10-21 07:46:20|2839.36|2839.36|2839.3|2839.3|2839.36|2839.36|2839.3|2839.3|0
1634802390000|2021-10-21 07:46:30|2839.24|2839.24|2839.24|2839.24|2839.24|2839.24|2839.24|2839.24|0
1634802410000|2021-10-21 07:46:50|2839.36|2839.36|2839.52|2839.52|2839.52|2839.52|2839.36|2839.36|0
1634802420000|2021-10-21 07:47:00|2840.01|2840.01|2839.83|2839.83|2840.01|2840.01|2839.83|2839.83|0
1634802450000|2021-10-21 07:47:30|2839.95|2839.95|2840.01|2840.01|2840.07|2840.07|2839.95|2839.95|0
1634802470000|2021-10-21 07:47:50|2839.88|2839.88|2839.88|2839.88|2839.88|2839.88|2839.88|2839.88|0
1634802480000|2021-10-21 07:48:00|2840.05|2840.05|2840.42|2840.42|2840.42|2840.42|2840.05|2840.05|0
1634802490000|2021-10-21 07:48:10|2840.52|2840.52|2840.52|2840.52|2840.52|2840.52|2840.52|2840.52|0
1634802500000|2021-10-21 07:48:20|2840.66|2840.66|2840.66|2840.66|2840.66|2840.66|2840.66|2840.66|0
1634802510000|2021-10-21 07:48:30|2840.48|2840.48|2840.53|2840.53|2840.53|2840.53|2840.48|2840.48|0
1634802530000|2021-10-21 07:48:50|2840.25|2840.25|2840.3|2840.3|2840.3|2840.3|2840.25|2840.25|0
1634802560000|2021-10-21 07:49:20|2840.02|2840.02|2839.96|2839.96|2840.02|2840.02|2839.96|2839.96|0
1634802570000|2021-10-21 07:49:30|2839.6|2839.6|2839.67|2839.67|2839.67|2839.67|2839.6|2839.6|0
1634802590000|2021-10-21 07:49:50|2839.91|2839.91|2839.78|2839.78|2839.91|2839.91|2839.78|2839.78|0
1634802600000|2021-10-21 07:50:00|2839.96|2839.96|2840.06|2840.06|2840.06|2840.06|2839.94|2839.94|0
1634802610000|2021-10-21 07:50:10|2839.83|2839.83|2839.85|2839.85|2839.85|2839.85|2839.83|2839.83|0
1634802630000|2021-10-21 07:50:30|2839.99|2839.99|2839.99|2839.99|2839.99|2839.99|2839.99|2839.99|0
1634802650000|2021-10-21 07:50:50|2839.93|2839.93|2839.99|2839.99|2839.99|2839.99|2839.93|2839.93|0
1634802660000|2021-10-21 07:51:00|2840.02|2840.02|2840.02|2840.02|2840.15|2840.15|2840.02|2840.02|0
1634802690000|2021-10-21 07:51:30|2840.19|2840.19|2840.19|2840.19|2840.19|2840.19|2840.19|2840.19|0
1634802700000|2021-10-21 07:51:40|2840.25|2840.25|2840.25|2840.25|2840.25|2840.25|2840.25|2840.25|0
1634802720000|2021-10-21 07:52:00|2840.2|2840.2|2840.08|2840.08|2840.2|2840.2|2840.08|2840.08|0
1634802740000|2021-10-21 07:52:20|2839.95|2839.95|2839.89|2839.89|2840.08|2840.08|2839.89|2839.89|0
1634802750000|2021-10-21 07:52:30|2840.05|2840.05|2840.05|2840.05|2840.05|2840.05|2840.05|2840.05|0
1634802760000|2021-10-21 07:52:40|2840|2840|2840|2840|2840|2840|2840|2840|0
1634802770000|2021-10-21 07:52:50|2839.89|2839.89|2839.73|2839.73|2839.89|2839.89|2839.73|2839.73|0
1634802810000|2021-10-21 07:53:30|2839.66|2839.66|2839.6|2839.6|2839.66|2839.66|2839.6|2839.6|0
1634802820000|2021-10-21 07:53:40|2839.88|2839.88|2840.67|2840.67|2840.92|2840.92|2839.88|2839.88|0
1634802830000|2021-10-21 07:53:50|2840.33|2840.33|2840.45|2840.45|2840.45|2840.45|2840.33|2840.33|0
1634802840000|2021-10-21 07:54:00|2840.71|2840.71|2840.71|2840.71|2840.71|2840.71|2840.71|2840.71|0
1634802850000|2021-10-21 07:54:10|2840.59|2840.59|2840.46|2840.46|2840.59|2840.59|2840.46|2840.46|0
1634802860000|2021-10-21 07:54:20|2840.63|2840.63|2840.63|2840.63|2840.63|2840.63|2840.63|2840.63|0
1634802870000|2021-10-21 07:54:30|2840.48|2840.48|2840.45|2840.45|2840.48|2840.48|2840.45|2840.45|0
1634802880000|2021-10-21 07:54:40|2840.43|2840.43|2840.43|2840.43|2840.43|2840.43|2840.43|2840.43|0
1634802890000|2021-10-21 07:54:50|2839.84|2839.84|2839.59|2839.59|2839.84|2839.84|2839.59|2839.59|0
1634802930000|2021-10-21 07:55:30|2839.53|2839.53|2839.53|2839.53|2839.53|2839.53|2839.53|2839.53|0
1634802950000|2021-10-21 07:55:50|2839.64|2839.64|2839.64|2839.64|2839.64|2839.64|2839.64|2839.64|0
1634803000000|2021-10-21 07:56:40|2839.69|2839.69|2839.7|2839.7|2839.7|2839.7|2839.69|2839.69|0
1634803020000|2021-10-21 07:57:00|2839.75|2839.75|2839.43|2839.43|2839.84|2839.84|2839.43|2839.43|0
1634803030000|2021-10-21 07:57:10|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|0
1634803040000|2021-10-21 07:57:20|2839.43|2839.43|2839.43|2839.43|2839.43|2839.43|2839.43|2839.43|0
1634803080000|2021-10-21 07:58:00|2838.99|2838.99|2838.48|2838.48|2839.14|2839.14|2838.48|2838.48|0
1634803100000|2021-10-21 07:58:20|2838.43|2838.43|2838.25|2838.25|2838.43|2838.43|2838.25|2838.25|0
1634803120000|2021-10-21 07:58:40|2838.37|2838.37|2838.37|2838.37|2838.37|2838.37|2838.37|2838.37|0
1634803150000|2021-10-21 07:59:10|2838.2|2838.2|2838.14|2838.14|2838.2|2838.2|2838.14|2838.14|0
1634803190000|2021-10-21 07:59:50|2838.18|2838.18|2838.18|2838.18|2838.18|2838.18|2838.18|2838.18|0
1634803200000|2021-10-21 08:00:00|2838.29|2838.29|2838.08|2838.08|2838.35|2838.35|2838.08|2838.08|0
1634803240000|2021-10-21 08:00:40|2838.29|2838.29|2838.15|2838.15|2838.29|2838.29|2838.15|2838.15|0
1634803250000|2021-10-21 08:00:50|2838.05|2838.05|2837.9|2837.9|2838.05|2838.05|2837.9|2837.9|0
1634803270000|2021-10-21 08:01:10|2837.84|2837.84|2837.9|2837.9|2837.9|2837.9|2837.84|2837.84|0
1634803280000|2021-10-21 08:01:20|2837.53|2837.53|2837.48|2837.48|2837.53|2837.53|2837.48|2837.48|0
1634803290000|2021-10-21 08:01:30|2837.37|2837.37|2837.37|2837.37|2837.37|2837.37|2837.37|2837.37|0
1634803300000|2021-10-21 08:01:40|2837.31|2837.31|2837.3|2837.3|2837.42|2837.42|2837.3|2837.3|0
1634803310000|2021-10-21 08:01:50|2837.24|2837.24|2836.99|2836.99|2837.24|2837.24|2836.99|2836.99|0
1634803320000|2021-10-21 08:02:00|2836.73|2836.73|2836.57|2836.57|2836.77|2836.77|2836.57|2836.57|0
1634803330000|2021-10-21 08:02:10|2836.51|2836.51|2836.51|2836.51|2836.51|2836.51|2836.51|2836.51|0
1634803340000|2021-10-21 08:02:20|2836.23|2836.23|2836.37|2836.37|2836.37|2836.37|2836.23|2836.23|0
1634803370000|2021-10-21 08:02:50|2835.49|2835.49|2835.49|2835.49|2835.49|2835.49|2835.49|2835.49|0
1634803380000|2021-10-21 08:03:00|2835.47|2835.47|2835.47|2835.47|2835.47|2835.47|2835.47|2835.47|0
1634803390000|2021-10-21 08:03:10|2835.35|2835.35|2835.35|2835.35|2835.35|2835.35|2835.35|2835.35|0
1634803400000|2021-10-21 08:03:20|2835.3|2835.3|2835.3|2835.3|2835.3|2835.3|2835.3|2835.3|0
1634803410000|2021-10-21 08:03:30|2835.24|2835.24|2835.07|2835.07|2835.24|2835.24|2835.07|2835.07|0
1634803420000|2021-10-21 08:03:40|2834.68|2834.68|2834.47|2834.47|2834.81|2834.81|2834.47|2834.47|0
1634803430000|2021-10-21 08:03:50|2834.67|2834.67|2834.67|2834.67|2834.67|2834.67|2834.67|2834.67|0
1634803440000|2021-10-21 08:04:00|2834.39|2834.39|2833.99|2833.99|2834.39|2834.39|2833.82|2833.82|0
1634803450000|2021-10-21 08:04:10|2833.93|2833.93|2833.75|2833.75|2833.93|2833.93|2833.75|2833.75|0
1634803460000|2021-10-21 08:04:20|2833.8|2833.8|2833.73|2833.73|2833.84|2833.84|2833.73|2833.73|0
1634803470000|2021-10-21 08:04:30|2833.5|2833.5|2833.3|2833.3|2833.5|2833.5|2833.3|2833.3|0
1634803480000|2021-10-21 08:04:40|2833.13|2833.13|2832.96|2832.96|2833.13|2833.13|2832.71|2832.71|0
1634803490000|2021-10-21 08:04:50|2832.93|2832.93|2832.08|2832.08|2832.93|2832.93|2832.08|2832.08|0
1634803500000|2021-10-21 08:05:00|2832.03|2832.03|2832.03|2832.03|2832.03|2832.03|2832.03|2832.03|0
1634803520000|2021-10-21 08:05:20|2832.08|2832.08|2831.78|2831.78|2832.11|2832.11|2831.71|2831.71|0
1634803540000|2021-10-21 08:05:40|2831.94|2831.94|2831.94|2831.94|2831.94|2831.94|2831.94|2831.94|0
1634803550000|2021-10-21 08:05:50|2832.14|2832.14|2832.14|2832.14|2832.14|2832.14|2832.14|2832.14|0
1634803560000|2021-10-21 08:06:00|2832.2|2832.2|2832.48|2832.48|2832.48|2832.48|2832.2|2832.2|0
1634803580000|2021-10-21 08:06:20|2832.31|2832.31|2832.31|2832.31|2832.31|2832.31|2832.31|2832.31|0
1634803600000|2021-10-21 08:06:40|2832.44|2832.44|2832.56|2832.56|2832.56|2832.56|2832.44|2832.44|0
1634803630000|2021-10-21 08:07:10|2832.6|2832.6|2832.6|2832.6|2832.6|2832.6|2832.6|2832.6|0
1634803640000|2021-10-21 08:07:20|2832.72|2832.72|2832.68|2832.68|2832.72|2832.72|2832.68|2832.68|0
1634803650000|2021-10-21 08:07:30|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|0
1634803680000|2021-10-21 08:08:00|2832.38|2832.38|2832.38|2832.38|2832.38|2832.38|2832.38|2832.38|0
1634803710000|2021-10-21 08:08:30|2832.5|2832.5|2832.5|2832.5|2832.5|2832.5|2832.5|2832.5|0
1634803720000|2021-10-21 08:08:40|2832.45|2832.45|2832.45|2832.45|2832.45|2832.45|2832.45|2832.45|0
1634803740000|2021-10-21 08:09:00|2832.16|2832.16|2832.16|2832.16|2832.16|2832.16|2832.15|2832.15|0
1634803750000|2021-10-21 08:09:10|2832.13|2832.13|2832.16|2832.16|2832.16|2832.16|2832.13|2832.13|0
1634803780000|2021-10-21 08:09:40|2831.98|2831.98|2831.98|2831.98|2831.98|2831.98|2831.98|2831.98|0
1634803790000|2021-10-21 08:09:50|2832.1|2832.1|2832.11|2832.11|2832.11|2832.11|2832.04|2832.04|0
1634803800000|2021-10-21 08:10:00|2832.05|2832.05|2832.05|2832.05|2832.1|2832.1|2831.99|2831.99|0
1634803810000|2021-10-21 08:10:10|2831.99|2831.99|2831.99|2831.99|2831.99|2831.99|2831.99|2831.99|0
1634803820000|2021-10-21 08:10:20|2832.12|2832.12|2832.12|2832.12|2832.12|2832.12|2832.12|2832.12|0
1634803860000|2021-10-21 08:11:00|2832|2832|2832|2832|2832|2832|2832|2832|0
1634803880000|2021-10-21 08:11:20|2832.11|2832.11|2832.11|2832.11|2832.11|2832.11|2832.11|2832.11|0
1634803900000|2021-10-21 08:11:40|2830.45|2830.45|2830.42|2830.42|2830.52|2830.52|2830.42|2830.42|0
1634803910000|2021-10-21 08:11:50|2830.22|2830.22|2830.05|2830.05|2830.22|2830.22|2830.05|2830.05|0
1634803920000|2021-10-21 08:12:00|2830.25|2830.25|2830.56|2830.56|2830.56|2830.56|2830.25|2830.25|0
1634803930000|2021-10-21 08:12:10|2830.49|2830.49|2830.97|2830.97|2830.97|2830.97|2830.49|2830.49|0
1634803940000|2021-10-21 08:12:20|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|0
1634803950000|2021-10-21 08:12:30|2830.93|2830.93|2830.95|2830.95|2830.95|2830.95|2830.93|2830.93|0
1634803960000|2021-10-21 08:12:40|2831|2831|2830.87|2830.87|2831|2831|2830.87|2830.87|0
1634803980000|2021-10-21 08:13:00|2831.15|2831.15|2831.29|2831.29|2831.44|2831.44|2831.15|2831.15|0
1634803990000|2021-10-21 08:13:10|2831.17|2831.17|2831.17|2831.17|2831.17|2831.17|2831.17|2831.17|0
1634804000000|2021-10-21 08:13:20|2831.3|2831.3|2831.3|2831.3|2831.3|2831.3|2831.25|2831.25|0
1634804010000|2021-10-21 08:13:30|2831.37|2831.37|2831.37|2831.37|2831.48|2831.48|2831.37|2831.37|0
1634804030000|2021-10-21 08:13:50|2831.31|2831.31|2831.24|2831.24|2831.31|2831.31|2831.24|2831.24|0
1634804040000|2021-10-21 08:14:00|2830.96|2830.96|2831.35|2831.35|2831.35|2831.35|2830.96|2830.96|0
1634804050000|2021-10-21 08:14:10|2831.41|2831.41|2831.41|2831.41|2831.41|2831.41|2831.41|2831.41|0
1634804080000|2021-10-21 08:14:40|2831.7|2831.7|2831.76|2831.76|2831.76|2831.76|2831.7|2831.7|0
1634804090000|2021-10-21 08:14:50|2831.69|2831.69|2831.69|2831.69|2831.69|2831.69|2831.69|2831.69|0
1634804100000|2021-10-21 08:15:00|2831.66|2831.66|2831.46|2831.46|2831.66|2831.66|2831.31|2831.31|0
1634804110000|2021-10-21 08:15:10|2830.89|2830.89|2831.09|2831.09|2831.09|2831.09|2830.89|2830.89|0
1634804130000|2021-10-21 08:15:30|2831.12|2831.12|2831.14|2831.14|2831.14|2831.14|2831.12|2831.12|0
1634804140000|2021-10-21 08:15:40|2831.44|2831.44|2831.31|2831.31|2831.44|2831.44|2831.31|2831.31|0
1634804150000|2021-10-21 08:15:50|2831.05|2831.05|2831.05|2831.05|2831.05|2831.05|2831.05|2831.05|0
1634804160000|2021-10-21 08:16:00|2830.61|2830.61|2830.61|2830.61|2830.61|2830.61|2830.61|2830.61|0
1634804180000|2021-10-21 08:16:20|2830.89|2830.89|2831|2831|2831|2831|2830.89|2830.89|0
1634804190000|2021-10-21 08:16:30|2831.31|2831.31|2831.09|2831.09|2831.31|2831.31|2831.09|2831.09|0
1634804200000|2021-10-21 08:16:40|2831.14|2831.14|2831.44|2831.44|2831.57|2831.57|2831.14|2831.14|0
1634804210000|2021-10-21 08:16:50|2831.68|2831.68|2831.62|2831.62|2831.68|2831.68|2831.62|2831.62|0
1634804220000|2021-10-21 08:17:00|2831.9|2831.9|2832.15|2832.15|2832.15|2832.15|2831.9|2831.9|0
1634804230000|2021-10-21 08:17:10|2832.2|2832.2|2832.2|2832.2|2832.2|2832.2|2832.18|2832.18|0
1634804240000|2021-10-21 08:17:20|2832.33|2832.33|2832.99|2832.99|2832.99|2832.99|2832.33|2832.33|0
1634804250000|2021-10-21 08:17:30|2833.05|2833.05|2833.02|2833.02|2833.16|2833.16|2833.02|2833.02|0
1634804260000|2021-10-21 08:17:40|2833.09|2833.09|2833.34|2833.34|2833.34|2833.34|2833.09|2833.09|0
1634804270000|2021-10-21 08:17:50|2833.27|2833.27|2833.27|2833.27|2833.27|2833.27|2833.27|2833.27|0
1634804280000|2021-10-21 08:18:00|2833.32|2833.32|2833.54|2833.54|2833.54|2833.54|2833.32|2833.32|0
1634804300000|2021-10-21 08:18:20|2833.59|2833.59|2833.59|2833.59|2833.59|2833.59|2833.59|2833.59|0
1634804310000|2021-10-21 08:18:30|2834.17|2834.17|2834.52|2834.52|2834.52|2834.52|2834.17|2834.17|0
1634804320000|2021-10-21 08:18:40|2834.57|2834.57|2834.46|2834.46|2834.57|2834.57|2834.46|2834.46|0
1634804330000|2021-10-21 08:18:50|2834.25|2834.25|2834.25|2834.25|2834.25|2834.25|2834.25|2834.25|0
1634804340000|2021-10-21 08:19:00|2834.54|2834.54|2834.58|2834.58|2834.58|2834.58|2834.54|2834.54|0
1634804350000|2021-10-21 08:19:10|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|0
1634804360000|2021-10-21 08:19:20|2834.56|2834.56|2834.56|2834.56|2834.56|2834.56|2834.56|2834.56|0
1634804390000|2021-10-21 08:19:50|2834.67|2834.67|2834.56|2834.56|2834.67|2834.67|2834.56|2834.56|0
1634804410000|2021-10-21 08:20:10|2834.69|2834.69|2834.76|2834.76|2834.89|2834.89|2834.69|2834.69|0
1634804430000|2021-10-21 08:20:30|2834.64|2834.64|2834.64|2834.64|2834.64|2834.64|2834.64|2834.64|0
1634804440000|2021-10-21 08:20:40|2834.58|2834.58|2834.46|2834.46|2834.58|2834.58|2834.46|2834.46|0
1634804460000|2021-10-21 08:21:00|2834.17|2834.17|2834.17|2834.17|2834.17|2834.17|2834.17|2834.17|0
1634804470000|2021-10-21 08:21:10|2834.3|2834.3|2833.71|2833.71|2834.3|2834.3|2833.71|2833.71|0
1634804480000|2021-10-21 08:21:20|2833.51|2833.51|2833.44|2833.44|2833.51|2833.51|2833.44|2833.44|0
1634804490000|2021-10-21 08:21:30|2833.34|2833.34|2833.04|2833.04|2833.34|2833.34|2833.04|2833.04|0
1634804510000|2021-10-21 08:21:50|2832.93|2832.93|2832.88|2832.88|2832.93|2832.93|2832.88|2832.88|0
1634804520000|2021-10-21 08:22:00|2832.86|2832.86|2832.97|2832.97|2832.97|2832.97|2832.86|2832.86|0
1634804540000|2021-10-21 08:22:20|2833.03|2833.03|2833.03|2833.03|2833.03|2833.03|2833.03|2833.03|0
1634804570000|2021-10-21 08:22:50|2832.97|2832.97|2832.92|2832.92|2832.97|2832.97|2832.92|2832.92|0
1634804580000|2021-10-21 08:23:00|2832.84|2832.84|2832.84|2832.84|2832.84|2832.84|2832.84|2832.84|0
1634804610000|2021-10-21 08:23:30|2832.78|2832.78|2832.92|2832.92|2832.92|2832.92|2832.78|2832.78|0
1634804640000|2021-10-21 08:24:00|2832.78|2832.78|2832.91|2832.91|2832.91|2832.91|2832.78|2832.78|0
1634804650000|2021-10-21 08:24:10|2832.94|2832.94|2832.36|2832.36|2832.94|2832.94|2832.36|2832.36|0
1634804670000|2021-10-21 08:24:30|2832.06|2832.06|2831.87|2831.87|2832.06|2832.06|2831.87|2831.87|0
1634804680000|2021-10-21 08:24:40|2831.83|2831.83|2831.72|2831.72|2831.83|2831.83|2831.72|2831.72|0
1634804690000|2021-10-21 08:24:50|2831.58|2831.58|2831.58|2831.58|2831.58|2831.58|2831.58|2831.58|0
1634804700000|2021-10-21 08:25:00|2831.64|2831.64|2831.77|2831.77|2831.77|2831.77|2831.64|2831.64|0
1634804720000|2021-10-21 08:25:20|2831.71|2831.71|2831.74|2831.74|2831.74|2831.74|2831.67|2831.67|0
1634804730000|2021-10-21 08:25:30|2831.87|2831.87|2831.66|2831.66|2831.87|2831.87|2831.66|2831.66|0
1634804740000|2021-10-21 08:25:40|2831.78|2831.78|2831.88|2831.88|2831.88|2831.88|2831.78|2831.78|0
1634804750000|2021-10-21 08:25:50|2831.95|2831.95|2831.95|2831.95|2831.95|2831.95|2831.95|2831.95|0
1634804760000|2021-10-21 08:26:00|2831.97|2831.97|2832.02|2832.02|2832.02|2832.02|2831.97|2831.97|0
1634804770000|2021-10-21 08:26:10|2832.07|2832.07|2832.07|2832.07|2832.07|2832.07|2832.07|2832.07|0
1634804780000|2021-10-21 08:26:20|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|0
1634804800000|2021-10-21 08:26:40|2832.16|2832.16|2832.2|2832.2|2832.2|2832.2|2832.16|2832.16|0
1634804810000|2021-10-21 08:26:50|2832.26|2832.26|2832.46|2832.46|2832.46|2832.46|2832.26|2832.26|0
1634804820000|2021-10-21 08:27:00|2832.35|2832.35|2832.47|2832.47|2832.47|2832.47|2832.35|2832.35|0
1634804830000|2021-10-21 08:27:10|2832.48|2832.48|2832.83|2832.83|2832.83|2832.83|2832.48|2832.48|0
1634804840000|2021-10-21 08:27:20|2832.94|2832.94|2832.94|2832.94|2832.94|2832.94|2832.94|2832.94|0
1634804850000|2021-10-21 08:27:30|2833.24|2833.24|2833.24|2833.24|2833.24|2833.24|2833.24|2833.24|0
1634804870000|2021-10-21 08:27:50|2832.93|2832.93|2832.93|2832.93|2832.93|2832.93|2832.93|2832.93|0
1634804880000|2021-10-21 08:28:00|2833.22|2833.22|2833.22|2833.22|2833.22|2833.22|2833.22|2833.22|0
1634804890000|2021-10-21 08:28:10|2832.76|2832.76|2832.76|2832.76|2832.76|2832.76|2832.76|2832.76|0
1634804900000|2021-10-21 08:28:20|2832.79|2832.79|2832.74|2832.74|2832.79|2832.79|2832.74|2832.74|0
1634804910000|2021-10-21 08:28:30|2832.8|2832.8|2832.87|2832.87|2832.87|2832.87|2832.8|2832.8|0
1634804920000|2021-10-21 08:28:40|2833.15|2833.15|2833.1|2833.1|2833.15|2833.15|2833.1|2833.1|0
1634804930000|2021-10-21 08:28:50|2832.85|2832.85|2832.56|2832.56|2832.85|2832.85|2832.56|2832.56|0
1634804950000|2021-10-21 08:29:10|2832.49|2832.49|2832.3|2832.3|2832.49|2832.49|2832.3|2832.3|0
1634804960000|2021-10-21 08:29:20|2832.25|2832.25|2831.08|2831.08|2832.25|2832.25|2831.08|2831.08|0
1634804970000|2021-10-21 08:29:30|2831.13|2831.13|2831.13|2831.13|2831.13|2831.13|2831.13|2831.13|0
1634805000000|2021-10-21 08:30:00|2830.96|2830.96|2830.12|2830.12|2830.96|2830.96|2830.12|2830.12|0
1634805010000|2021-10-21 08:30:10|2829.98|2829.98|2830.6|2830.6|2830.6|2830.6|2829.98|2829.98|0
1634805030000|2021-10-21 08:30:30|2830.39|2830.39|2830.44|2830.44|2830.44|2830.44|2830.39|2830.39|0
1634805060000|2021-10-21 08:31:00|2830.51|2830.51|2830.48|2830.48|2830.51|2830.51|2830.48|2830.48|0
1634805070000|2021-10-21 08:31:10|2830.25|2830.25|2830.25|2830.25|2830.25|2830.25|2830.25|2830.25|0
1634805080000|2021-10-21 08:31:20|2830.36|2830.36|2830.36|2830.36|2830.36|2830.36|2830.36|2830.36|0
1634805100000|2021-10-21 08:31:40|2830.3|2830.3|2830.3|2830.3|2830.3|2830.3|2830.3|2830.3|0
1634805130000|2021-10-21 08:32:10|2830.26|2830.26|2830.26|2830.26|2830.26|2830.26|2830.26|2830.26|0
1634805150000|2021-10-21 08:32:30|2830.38|2830.38|2830.38|2830.38|2830.38|2830.38|2830.38|2830.38|0
1634805170000|2021-10-21 08:32:50|2830.44|2830.44|2830.44|2830.44|2830.44|2830.44|2830.44|2830.44|0
1634805180000|2021-10-21 08:33:00|2830.59|2830.59|2830.59|2830.59|2830.59|2830.59|2830.59|2830.59|0
1634805220000|2021-10-21 08:33:40|2830.53|2830.53|2830.82|2830.82|2830.82|2830.82|2830.53|2830.53|0
1634805240000|2021-10-21 08:34:00|2830.88|2830.88|2830.98|2830.98|2830.98|2830.98|2830.88|2830.88|0
1634805250000|2021-10-21 08:34:10|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|0
1634805290000|2021-10-21 08:34:50|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|0
1634805310000|2021-10-21 08:35:10|2830.94|2830.94|2830.94|2830.94|2830.94|2830.94|2830.94|2830.94|0
1634805320000|2021-10-21 08:35:20|2831|2831|2831|2831|2831|2831|2831|2831|0
1634805330000|2021-10-21 08:35:30|2831.26|2831.26|2831.36|2831.36|2831.36|2831.36|2831.26|2831.26|0
1634805340000|2021-10-21 08:35:40|2831.43|2831.43|2831.58|2831.58|2831.58|2831.58|2831.43|2831.43|0
1634805350000|2021-10-21 08:35:50|2831.72|2831.72|2831.48|2831.48|2831.72|2831.72|2831.47|2831.47|0
1634805360000|2021-10-21 08:36:00|2831.5|2831.5|2831.59|2831.59|2831.59|2831.59|2831.48|2831.48|0
1634805380000|2021-10-21 08:36:20|2831.64|2831.64|2831.64|2831.64|2831.64|2831.64|2831.64|2831.64|0
1634805400000|2021-10-21 08:36:40|2831.38|2831.38|2831.31|2831.31|2831.38|2831.38|2831.31|2831.31|0
1634805410000|2021-10-21 08:36:50|2831.38|2831.38|2831.48|2831.48|2831.48|2831.48|2831.38|2831.38|0
1634805420000|2021-10-21 08:37:00|2831.36|2831.36|2831.55|2831.55|2831.55|2831.55|2831.31|2831.31|0
1634805430000|2021-10-21 08:37:10|2831.79|2831.79|2831.9|2831.9|2831.9|2831.9|2831.79|2831.79|0
1634805450000|2021-10-21 08:37:30|2832.02|2832.02|2832.02|2832.02|2832.02|2832.02|2832.02|2832.02|0
1634805460000|2021-10-21 08:37:40|2832.14|2832.14|2832.14|2832.14|2832.14|2832.14|2832.14|2832.14|0
1634805470000|2021-10-21 08:37:50|2832.18|2832.18|2832.18|2832.18|2832.18|2832.18|2832.18|2832.18|0
1634805480000|2021-10-21 08:38:00|2832.25|2832.25|2832.09|2832.09|2832.25|2832.25|2832.05|2832.05|0
1634805490000|2021-10-21 08:38:10|2832.03|2832.03|2832.03|2832.03|2832.03|2832.03|2832.03|2832.03|0
1634805500000|2021-10-21 08:38:20|2831.97|2831.97|2831.97|2831.97|2831.97|2831.97|2831.97|2831.97|0
1634805510000|2021-10-21 08:38:30|2831.91|2831.91|2831.91|2831.91|2831.91|2831.91|2831.91|2831.91|0
1634805550000|2021-10-21 08:39:10|2831.9|2831.9|2831.9|2831.9|2831.9|2831.9|2831.9|2831.9|0
1634805560000|2021-10-21 08:39:20|2831.6|2831.6|2831.85|2831.85|2831.85|2831.85|2831.6|2831.6|0
1634805620000|2021-10-21 08:40:20|2831.9|2831.9|2831.13|2831.13|2831.9|2831.9|2831.13|2831.13|0
1634805640000|2021-10-21 08:40:40|2831.38|2831.38|2831.5|2831.5|2831.5|2831.5|2831.38|2831.38|0
1634805650000|2021-10-21 08:40:50|2831.45|2831.45|2831.45|2831.45|2831.45|2831.45|2831.45|2831.45|0
1634805670000|2021-10-21 08:41:10|2831.32|2831.32|2831.43|2831.43|2831.43|2831.43|2831.32|2831.32|0
1634805680000|2021-10-21 08:41:20|2831.54|2831.54|2831.34|2831.34|2831.54|2831.54|2831.34|2831.34|0
1634805690000|2021-10-21 08:41:30|2831.28|2831.28|2831.03|2831.03|2831.28|2831.28|2831.03|2831.03|0
1634805710000|2021-10-21 08:41:50|2831.14|2831.14|2831.14|2831.14|2831.14|2831.14|2831.14|2831.14|0
1634805720000|2021-10-21 08:42:00|2831.19|2831.19|2831.14|2831.14|2831.19|2831.19|2831.14|2831.14|0
1634805730000|2021-10-21 08:42:10|2831.03|2831.03|2831.03|2831.03|2831.03|2831.03|2831.03|2831.03|0
1634805740000|2021-10-21 08:42:20|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|0
1634805750000|2021-10-21 08:42:30|2830.97|2830.97|2830.97|2830.97|2830.97|2830.97|2830.97|2830.97|0
1634805760000|2021-10-21 08:42:40|2830.91|2830.91|2831|2831|2831|2831|2830.91|2830.91|0
1634805770000|2021-10-21 08:42:50|2831.04|2831.04|2831.96|2831.96|2832.01|2832.01|2831.04|2831.04|0
1634805790000|2021-10-21 08:43:10|2831.81|2831.81|2832.08|2832.08|2832.08|2832.08|2831.81|2831.81|0
1634805820000|2021-10-21 08:43:40|2831.93|2831.93|2831.93|2831.93|2831.93|2831.93|2831.93|2831.93|0
1634805830000|2021-10-21 08:43:50|2831.97|2831.97|2831.97|2831.97|2831.97|2831.97|2831.97|2831.97|0
1634805840000|2021-10-21 08:44:00|2832.04|2832.04|2832.1|2832.1|2832.1|2832.1|2832.04|2832.04|0
1634805850000|2021-10-21 08:44:10|2832.01|2832.01|2831.95|2831.95|2832.01|2832.01|2831.95|2831.95|0
1634805860000|2021-10-21 08:44:20|2831.51|2831.51|2831.36|2831.36|2831.51|2831.51|2831.21|2831.21|0
1634805870000|2021-10-21 08:44:30|2831.49|2831.49|2831.54|2831.54|2831.54|2831.54|2831.49|2831.49|0
1634805880000|2021-10-21 08:44:40|2831.5|2831.5|2831.4|2831.4|2831.5|2831.5|2831.4|2831.4|0
1634805890000|2021-10-21 08:44:50|2831.27|2831.27|2831.07|2831.07|2831.27|2831.27|2831.07|2831.07|0
1634805900000|2021-10-21 08:45:00|2831.04|2831.04|2831.04|2831.04|2831.04|2831.04|2831.04|2831.04|0
1634805910000|2021-10-21 08:45:10|2831.14|2831.14|2831.14|2831.14|2831.14|2831.14|2831.14|2831.14|0
1634805920000|2021-10-21 08:45:20|2831.2|2831.2|2831.35|2831.35|2831.35|2831.35|2831.2|2831.2|0
1634805940000|2021-10-21 08:45:40|2831.1|2831.1|2831.1|2831.1|2831.1|2831.1|2831.1|2831.1|0
1634805950000|2021-10-21 08:45:50|2831.21|2831.21|2831.21|2831.21|2831.21|2831.21|2831.21|2831.21|0
1634805960000|2021-10-21 08:46:00|2831.07|2831.07|2831.11|2831.11|2831.14|2831.14|2831.07|2831.07|0
1634805970000|2021-10-21 08:46:10|2831.09|2831.09|2831.02|2831.02|2831.09|2831.09|2831.02|2831.02|0
1634805990000|2021-10-21 08:46:30|2830.88|2830.88|2830.8|2830.8|2830.88|2830.88|2830.68|2830.68|0
1634806000000|2021-10-21 08:46:40|2830.69|2830.69|2830.69|2830.69|2830.69|2830.69|2830.69|2830.69|0
1634806010000|2021-10-21 08:46:50|2830.63|2830.63|2830.63|2830.63|2830.63|2830.63|2830.63|2830.63|0
1634806020000|2021-10-21 08:47:00|2830.59|2830.59|2830.11|2830.11|2830.59|2830.59|2830.11|2830.11|0
1634806030000|2021-10-21 08:47:10|2830.23|2830.23|2830.23|2830.23|2830.23|2830.23|2830.23|2830.23|0
1634806050000|2021-10-21 08:47:30|2830.19|2830.19|2830.07|2830.07|2830.19|2830.19|2830.05|2830.05|0
1634806070000|2021-10-21 08:47:50|2830.03|2830.03|2830.21|2830.21|2830.21|2830.21|2830.03|2830.03|0
1634806080000|2021-10-21 08:48:00|2830.15|2830.15|2830.2|2830.2|2830.2|2830.2|2830.15|2830.15|0
1634806090000|2021-10-21 08:48:10|2830.15|2830.15|2830.15|2830.15|2830.15|2830.15|2830.15|2830.15|0
1634806100000|2021-10-21 08:48:20|2830.08|2830.08|2830.14|2830.14|2830.14|2830.14|2830.08|2830.08|0
1634806110000|2021-10-21 08:48:30|2830.19|2830.19|2830.3|2830.3|2830.3|2830.3|2830.19|2830.19|0
1634806130000|2021-10-21 08:48:50|2830.37|2830.37|2830.44|2830.44|2830.44|2830.44|2830.37|2830.37|0
1634806180000|2021-10-21 08:49:40|2830.31|2830.31|2830.25|2830.25|2830.31|2830.31|2830.25|2830.25|0
1634806210000|2021-10-21 08:50:10|2830.21|2830.21|2830.21|2830.21|2830.21|2830.21|2830.21|2830.21|0
1634806230000|2021-10-21 08:50:30|2830.26|2830.26|2830.26|2830.26|2830.26|2830.26|2830.26|2830.26|0
1634806240000|2021-10-21 08:50:40|2830.38|2830.38|2830.38|2830.38|2830.38|2830.38|2830.38|2830.38|0
1634806250000|2021-10-21 08:50:50|2830.63|2830.63|2830.51|2830.51|2830.63|2830.63|2830.51|2830.51|0
1634806260000|2021-10-21 08:51:00|2830.39|2830.39|2830.39|2830.39|2830.39|2830.39|2830.39|2830.39|0
1634806270000|2021-10-21 08:51:10|2830.5|2830.5|2830.64|2830.64|2830.64|2830.64|2830.44|2830.44|0
1634806280000|2021-10-21 08:51:20|2830.59|2830.59|2830.59|2830.59|2830.59|2830.59|2830.59|2830.59|0
1634806300000|2021-10-21 08:51:40|2830.76|2830.76|2830.76|2830.76|2830.76|2830.76|2830.76|2830.76|0
1634806310000|2021-10-21 08:51:50|2830.77|2830.77|2830.77|2830.77|2830.77|2830.77|2830.77|2830.77|0
1634806330000|2021-10-21 08:52:10|2830.83|2830.83|2830.89|2830.89|2830.89|2830.89|2830.83|2830.83|0
1634806360000|2021-10-21 08:52:40|2831.25|2831.25|2831.13|2831.13|2831.25|2831.25|2831.13|2831.13|0
1634806370000|2021-10-21 08:52:50|2831.19|2831.19|2831.19|2831.19|2831.19|2831.19|2831.19|2831.19|0
1634806380000|2021-10-21 08:53:00|2831.48|2831.48|2831.48|2831.48|2831.48|2831.48|2831.48|2831.48|0
1634806390000|2021-10-21 08:53:10|2831.54|2831.54|2831.63|2831.63|2831.63|2831.63|2831.54|2831.54|0
1634806400000|2021-10-21 08:53:20|2831.57|2831.57|2831.57|2831.57|2831.57|2831.57|2831.57|2831.57|0
1634806440000|2021-10-21 08:54:00|2831.7|2831.7|2831.7|2831.7|2831.7|2831.7|2831.7|2831.7|0
1634806460000|2021-10-21 08:54:20|2831.76|2831.76|2831.76|2831.76|2831.76|2831.76|2831.76|2831.76|0
1634806470000|2021-10-21 08:54:30|2831.47|2831.47|2831.47|2831.47|2831.47|2831.47|2831.47|2831.47|0
1634806490000|2021-10-21 08:54:50|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|0
1634806500000|2021-10-21 08:55:00|2831.48|2831.48|2831.48|2831.48|2831.48|2831.48|2831.48|2831.48|0
1634806510000|2021-10-21 08:55:10|2831.43|2831.43|2831.71|2831.71|2831.71|2831.71|2831.43|2831.43|0
1634806520000|2021-10-21 08:55:20|2831.59|2831.59|2831.36|2831.36|2831.59|2831.59|2831.36|2831.36|0
1634806540000|2021-10-21 08:55:40|2831.23|2831.23|2830.63|2830.63|2831.23|2831.23|2830.63|2830.63|0
1634806550000|2021-10-21 08:55:50|2830.57|2830.57|2830.45|2830.45|2830.57|2830.57|2830.45|2830.45|0
1634806560000|2021-10-21 08:56:00|2830.32|2830.32|2830.3|2830.3|2830.36|2830.36|2830.3|2830.3|0
1634806570000|2021-10-21 08:56:10|2830.24|2830.24|2830.06|2830.06|2830.24|2830.24|2830.06|2830.06|0
1634806600000|2021-10-21 08:56:40|2830.12|2830.12|2830.12|2830.12|2830.12|2830.12|2830.12|2830.12|0
1634806610000|2021-10-21 08:56:50|2830.21|2830.21|2829.85|2829.85|2830.21|2830.21|2829.85|2829.85|0
1634806620000|2021-10-21 08:57:00|2829.9|2829.9|2829.76|2829.76|2829.9|2829.9|2829.76|2829.76|0
1634806630000|2021-10-21 08:57:10|2829.8|2829.8|2829.5|2829.5|2829.81|2829.81|2829.5|2829.5|0
1634806640000|2021-10-21 08:57:20|2829.39|2829.39|2829.39|2829.39|2829.39|2829.39|2829.39|2829.39|0
1634806650000|2021-10-21 08:57:30|2829.33|2829.33|2829.42|2829.42|2829.42|2829.42|2829.33|2829.33|0
1634806660000|2021-10-21 08:57:40|2829.49|2829.49|2829.49|2829.49|2829.49|2829.49|2829.49|2829.49|0
1634806680000|2021-10-21 08:58:00|2829.43|2829.43|2829.38|2829.38|2829.43|2829.43|2829.38|2829.38|0
1634806700000|2021-10-21 08:58:20|2829.31|2829.31|2829.11|2829.11|2829.31|2829.31|2829.11|2829.11|0
1634806710000|2021-10-21 08:58:30|2829.06|2829.06|2829.06|2829.06|2829.06|2829.06|2829.06|2829.06|0
1634806720000|2021-10-21 08:58:40|2828.93|2828.93|2828.67|2828.67|2828.93|2828.93|2828.67|2828.67|0
1634806730000|2021-10-21 08:58:50|2828.57|2828.57|2827.48|2827.48|2828.57|2828.57|2827.48|2827.48|0
1634806750000|2021-10-21 08:59:10|2827.41|2827.41|2827.41|2827.41|2827.41|2827.41|2827.41|2827.41|0
1634806760000|2021-10-21 08:59:20|2827.53|2827.53|2827.39|2827.39|2827.67|2827.67|2827.39|2827.39|0
1634806770000|2021-10-21 08:59:30|2827.32|2827.32|2827.39|2827.39|2827.46|2827.46|2827.32|2827.32|0
1634806780000|2021-10-21 08:59:40|2827.35|2827.35|2827.14|2827.14|2827.47|2827.47|2827.14|2827.14|0
1634806790000|2021-10-21 08:59:50|2827.11|2827.11|2827.11|2827.11|2827.11|2827.11|2827.11|2827.11|0
1634806800000|2021-10-21 09:00:00|2826.96|2826.96|2826.72|2826.72|2826.96|2826.96|2826.72|2826.72|0
1634806810000|2021-10-21 09:00:10|2826.55|2826.55|2826.55|2826.55|2826.55|2826.55|2826.55|2826.55|0
1634806820000|2021-10-21 09:00:20|2826.48|2826.48|2826.47|2826.47|2826.48|2826.48|2826.32|2826.32|0
1634806840000|2021-10-21 09:00:40|2826.59|2826.59|2826.59|2826.59|2826.59|2826.59|2826.59|2826.59|0
1634806850000|2021-10-21 09:00:50|2826.46|2826.46|2826.52|2826.52|2826.52|2826.52|2826.46|2826.46|0
1634806860000|2021-10-21 09:01:00|2826.58|2826.58|2826.58|2826.58|2826.58|2826.58|2826.58|2826.58|0
1634806890000|2021-10-21 09:01:30|2826.65|2826.65|2826.46|2826.46|2826.65|2826.65|2826.46|2826.46|0
1634806900000|2021-10-21 09:01:40|2826.52|2826.52|2826.52|2826.52|2826.52|2826.52|2826.52|2826.52|0
1634806910000|2021-10-21 09:01:50|2826.62|2826.62|2826.62|2826.62|2826.62|2826.62|2826.62|2826.62|0
1634806930000|2021-10-21 09:02:10|2826.74|2826.74|2826.89|2826.89|2826.89|2826.89|2826.74|2826.74|0
1634806940000|2021-10-21 09:02:20|2827.02|2827.02|2826.89|2826.89|2827.02|2827.02|2826.89|2826.89|0
1634806980000|2021-10-21 09:03:00|2827|2827|2827|2827|2827|2827|2827|2827|0
1634806990000|2021-10-21 09:03:10|2826.88|2826.88|2826.88|2826.88|2826.88|2826.88|2826.88|2826.88|0
1634807000000|2021-10-21 09:03:20|2826.82|2826.82|2826.82|2826.82|2826.82|2826.82|2826.82|2826.82|0
1634807020000|2021-10-21 09:03:40|2826.95|2826.95|2827.01|2827.01|2827.01|2827.01|2826.95|2826.95|0
1634807030000|2021-10-21 09:03:50|2827.05|2827.05|2827.19|2827.19|2827.19|2827.19|2827.05|2827.05|0
1634807040000|2021-10-21 09:04:00|2827.02|2827.02|2827.02|2827.02|2827.02|2827.02|2827.02|2827.02|0
1634807050000|2021-10-21 09:04:10|2827.06|2827.06|2825.93|2825.93|2827.09|2827.09|2825.93|2825.93|0
1634807080000|2021-10-21 09:04:40|2826.06|2826.06|2826.27|2826.27|2826.41|2826.41|2826.06|2826.06|0
1634807090000|2021-10-21 09:04:50|2826.41|2826.41|2826.41|2826.41|2826.41|2826.41|2826.41|2826.41|0
1634807100000|2021-10-21 09:05:00|2826.52|2826.52|2826.52|2826.52|2826.8|2826.8|2826.52|2826.52|0
1634807110000|2021-10-21 09:05:10|2826.46|2826.46|2826.59|2826.59|2826.59|2826.59|2826.46|2826.46|0
1634807120000|2021-10-21 09:05:20|2826.64|2826.64|2826.4|2826.4|2826.64|2826.64|2826.4|2826.4|0
1634807140000|2021-10-21 09:05:40|2826.48|2826.48|2826.48|2826.48|2826.48|2826.48|2826.48|2826.48|0
1634807160000|2021-10-21 09:06:00|2826.35|2826.35|2826.23|2826.23|2826.35|2826.35|2826.23|2826.23|0
1634807170000|2021-10-21 09:06:10|2826.28|2826.28|2826.28|2826.28|2826.28|2826.28|2826.28|2826.28|0
1634807180000|2021-10-21 09:06:20|2826.15|2826.15|2826.03|2826.03|2826.15|2826.15|2825.91|2825.91|0
1634807190000|2021-10-21 09:06:30|2826.26|2826.26|2826.35|2826.35|2826.35|2826.35|2826.19|2826.19|0
1634807200000|2021-10-21 09:06:40|2826.29|2826.29|2826.18|2826.18|2826.29|2826.29|2826.18|2826.18|0
1634807210000|2021-10-21 09:06:50|2826.09|2826.09|2826.09|2826.09|2826.09|2826.09|2826.09|2826.09|0
1634807220000|2021-10-21 09:07:00|2825.77|2825.77|2825.71|2825.71|2825.77|2825.77|2825.71|2825.71|0
1634807230000|2021-10-21 09:07:10|2825.61|2825.61|2825.33|2825.33|2825.61|2825.61|2825.33|2825.33|0
1634807260000|2021-10-21 09:07:40|2825.22|2825.22|2824.95|2824.95|2825.22|2825.22|2824.95|2824.95|0
1634807270000|2021-10-21 09:07:50|2824.66|2824.66|2824.31|2824.31|2824.66|2824.66|2824.31|2824.31|0
1634807280000|2021-10-21 09:08:00|2824.24|2824.24|2824.13|2824.13|2824.36|2824.36|2824.13|2824.13|0
1634807290000|2021-10-21 09:08:10|2824.25|2824.25|2824.18|2824.18|2824.25|2824.25|2824.18|2824.18|0
1634807300000|2021-10-21 09:08:20|2824.04|2824.04|2823.89|2823.89|2824.04|2824.04|2823.89|2823.89|0
1634807310000|2021-10-21 09:08:30|2823.85|2823.85|2823.89|2823.89|2823.89|2823.89|2823.85|2823.85|0
1634807320000|2021-10-21 09:08:40|2823.74|2823.74|2823.51|2823.51|2823.74|2823.74|2823.51|2823.51|0
1634807330000|2021-10-21 09:08:50|2823.37|2823.37|2823.37|2823.37|2823.37|2823.37|2823.37|2823.37|0
1634807340000|2021-10-21 09:09:00|2823.47|2823.47|2823.67|2823.67|2823.67|2823.67|2823.47|2823.47|0
1634807350000|2021-10-21 09:09:10|2823.88|2823.88|2823.88|2823.88|2823.88|2823.88|2823.88|2823.88|0
1634807360000|2021-10-21 09:09:20|2823.81|2823.81|2823.32|2823.32|2823.81|2823.81|2823.32|2823.32|0
1634807370000|2021-10-21 09:09:30|2823.38|2823.38|2823.38|2823.38|2823.38|2823.38|2823.38|2823.38|0
1634807380000|2021-10-21 09:09:40|2823.32|2823.32|2823.32|2823.32|2823.32|2823.32|2823.32|2823.32|0
1634807390000|2021-10-21 09:09:50|2823.02|2823.02|2822.96|2822.96|2823.02|2823.02|2822.91|2822.91|0
1634807400000|2021-10-21 09:10:00|2822.91|2822.91|2822.86|2822.86|2822.91|2822.91|2822.86|2822.86|0
1634807410000|2021-10-21 09:10:10|2822.97|2822.97|2822.92|2822.92|2822.97|2822.97|2822.92|2822.92|0
1634807430000|2021-10-21 09:10:30|2823.16|2823.16|2822.84|2822.84|2823.3|2823.3|2822.84|2822.84|0
1634807440000|2021-10-21 09:10:40|2822.94|2822.94|2823.07|2823.07|2823.07|2823.07|2822.94|2822.94|0
1634807450000|2021-10-21 09:10:50|2823|2823|2822.9|2822.9|2823|2823|2822.9|2822.9|0
1634807460000|2021-10-21 09:11:00|2822.93|2822.93|2822.93|2822.93|2822.93|2822.93|2822.93|2822.93|0
1634807470000|2021-10-21 09:11:10|2822.99|2822.99|2822.93|2822.93|2822.99|2822.99|2822.93|2822.93|0
1634807480000|2021-10-21 09:11:20|2823.05|2823.05|2823.12|2823.12|2823.12|2823.12|2822.93|2822.93|0
1634807490000|2021-10-21 09:11:30|2823.37|2823.37|2823.25|2823.25|2823.37|2823.37|2823.25|2823.25|0
1634807500000|2021-10-21 09:11:40|2823.32|2823.32|2823.25|2823.25|2823.39|2823.39|2823.2|2823.2|0
1634807510000|2021-10-21 09:11:50|2823.36|2823.36|2823.56|2823.56|2823.56|2823.56|2823.36|2823.36|0
1634807520000|2021-10-21 09:12:00|2823.62|2823.62|2823.62|2823.62|2823.62|2823.62|2823.62|2823.62|0
1634807530000|2021-10-21 09:12:10|2823.73|2823.73|2823.73|2823.73|2823.73|2823.73|2823.73|2823.73|0
1634807540000|2021-10-21 09:12:20|2823.66|2823.66|2823.66|2823.66|2823.66|2823.66|2823.66|2823.66|0
1634807550000|2021-10-21 09:12:30|2823.86|2823.86|2823.98|2823.98|2823.98|2823.98|2823.86|2823.86|0
1634807580000|2021-10-21 09:13:00|2823.9|2823.9|2823.83|2823.83|2823.9|2823.9|2823.83|2823.83|0
1634807590000|2021-10-21 09:13:10|2823.9|2823.9|2823.9|2823.9|2823.9|2823.9|2823.9|2823.9|0
1634807600000|2021-10-21 09:13:20|2823.78|2823.78|2823.78|2823.78|2823.78|2823.78|2823.78|2823.78|0
1634807610000|2021-10-21 09:13:30|2823.68|2823.68|2823.68|2823.68|2823.68|2823.68|2823.68|2823.68|0
1634807620000|2021-10-21 09:13:40|2823.56|2823.56|2823.68|2823.68|2823.68|2823.68|2823.56|2823.56|0
1634807660000|2021-10-21 09:14:20|2823.74|2823.74|2823.74|2823.74|2823.74|2823.74|2823.74|2823.74|0
1634807670000|2021-10-21 09:14:30|2823.69|2823.69|2823.69|2823.69|2823.69|2823.69|2823.69|2823.69|0
1634807700000|2021-10-21 09:15:00|2823.54|2823.54|2824.02|2824.02|2824.02|2824.02|2823.54|2823.54|0
1634807710000|2021-10-21 09:15:10|2824.35|2824.35|2824.24|2824.24|2824.35|2824.35|2823.89|2823.89|0
1634807720000|2021-10-21 09:15:20|2824.13|2824.13|2824.32|2824.32|2824.32|2824.32|2824.07|2824.07|0
1634807730000|2021-10-21 09:15:30|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|0
1634807740000|2021-10-21 09:15:40|2824.48|2824.48|2824.48|2824.48|2824.48|2824.48|2824.48|2824.48|0
1634807770000|2021-10-21 09:16:10|2824.78|2824.78|2824.78|2824.78|2824.78|2824.78|2824.78|2824.78|0
1634807790000|2021-10-21 09:16:30|2824.82|2824.82|2824.82|2824.82|2824.82|2824.82|2824.82|2824.82|0
1634807830000|2021-10-21 09:17:10|2824.89|2824.89|2824.89|2824.89|2824.89|2824.89|2824.89|2824.89|0
1634807850000|2021-10-21 09:17:30|2825.11|2825.11|2824.89|2824.89|2825.11|2825.11|2824.89|2824.89|0
1634807870000|2021-10-21 09:17:50|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|0
1634807880000|2021-10-21 09:18:00|2824.62|2824.62|2824.36|2824.36|2824.62|2824.62|2824.36|2824.36|0
1634807900000|2021-10-21 09:18:20|2824.38|2824.38|2824.28|2824.28|2824.38|2824.38|2824.28|2824.28|0
1634807910000|2021-10-21 09:18:30|2824.26|2824.26|2824.26|2824.26|2824.26|2824.26|2824.26|2824.26|0
1634807950000|2021-10-21 09:19:10|2824.32|2824.32|2824.02|2824.02|2824.32|2824.32|2824.02|2824.02|0
1634807960000|2021-10-21 09:19:20|2824.09|2824.09|2824.09|2824.09|2824.09|2824.09|2824.09|2824.09|0
1634807980000|2021-10-21 09:19:40|2824.14|2824.14|2824.16|2824.16|2824.21|2824.21|2824.14|2824.14|0
1634807990000|2021-10-21 09:19:50|2824.09|2824.09|2824.09|2824.09|2824.09|2824.09|2824.09|2824.09|0
1634808000000|2021-10-21 09:20:00|2824.14|2824.14|2823.89|2823.89|2824.14|2824.14|2823.89|2823.89|0
1634808030000|2021-10-21 09:20:30|2824.01|2824.01|2824.12|2824.12|2824.25|2824.25|2824.01|2824.01|0
1634808040000|2021-10-21 09:20:40|2824.23|2824.23|2824.23|2824.23|2824.23|2824.23|2824.23|2824.23|0
1634808050000|2021-10-21 09:20:50|2824.38|2824.38|2824.23|2824.23|2824.38|2824.38|2824.23|2824.23|0
1634808060000|2021-10-21 09:21:00|2824.34|2824.34|2824.23|2824.23|2824.34|2824.34|2824.23|2824.23|0
1634808070000|2021-10-21 09:21:10|2824.29|2824.29|2824.36|2824.36|2824.36|2824.36|2824.29|2824.29|0
1634808080000|2021-10-21 09:21:20|2824.31|2824.31|2824.21|2824.21|2824.31|2824.31|2824.04|2824.04|0
1634808090000|2021-10-21 09:21:30|2824.14|2824.14|2824.14|2824.14|2824.14|2824.14|2824.14|2824.14|0
1634808100000|2021-10-21 09:21:40|2823.95|2823.95|2824.01|2824.01|2824.01|2824.01|2823.89|2823.89|0
1634808110000|2021-10-21 09:21:50|2824.15|2824.15|2824.15|2824.15|2824.15|2824.15|2824.15|2824.15|0
1634808120000|2021-10-21 09:22:00|2824.29|2824.29|2824.09|2824.09|2824.29|2824.29|2824.09|2824.09|0
1634808130000|2021-10-21 09:22:10|2824.2|2824.2|2824.33|2824.33|2824.33|2824.33|2824.2|2824.2|0
1634808140000|2021-10-21 09:22:20|2824.38|2824.38|2824.43|2824.43|2824.43|2824.43|2824.38|2824.38|0
1634808150000|2021-10-21 09:22:30|2824.73|2824.73|2824.87|2824.87|2824.87|2824.87|2824.73|2824.73|0
1634808160000|2021-10-21 09:22:40|2825.01|2825.01|2825.07|2825.07|2825.07|2825.07|2824.71|2824.71|0
1634808170000|2021-10-21 09:22:50|2825.09|2825.09|2825.1|2825.1|2825.1|2825.1|2825.09|2825.09|0
1634808180000|2021-10-21 09:23:00|2824.96|2824.96|2825.09|2825.09|2825.09|2825.09|2824.96|2824.96|0
1634808190000|2021-10-21 09:23:10|2825.42|2825.42|2825.53|2825.53|2825.53|2825.53|2825.42|2825.42|0
1634808200000|2021-10-21 09:23:20|2825.59|2825.59|2825.59|2825.59|2825.59|2825.59|2825.59|2825.59|0
1634808210000|2021-10-21 09:23:30|2825.65|2825.65|2825.78|2825.78|2825.78|2825.78|2825.65|2825.65|0
1634808240000|2021-10-21 09:24:00|2825.83|2825.83|2825.83|2825.83|2825.83|2825.83|2825.83|2825.83|0
1634808250000|2021-10-21 09:24:10|2825.96|2825.96|2825.96|2825.96|2825.96|2825.96|2825.96|2825.96|0
1634808270000|2021-10-21 09:24:30|2825.92|2825.92|2826.06|2826.06|2826.06|2826.06|2825.92|2825.92|0
1634808280000|2021-10-21 09:24:40|2826.11|2826.11|2826.11|2826.11|2826.11|2826.11|2826.11|2826.11|0
1634808300000|2021-10-21 09:25:00|2826.55|2826.55|2826.64|2826.64|2826.69|2826.69|2826.55|2826.55|0
1634808320000|2021-10-21 09:25:20|2826.75|2826.75|2826.69|2826.69|2826.75|2826.75|2826.69|2826.69|0
1634808330000|2021-10-21 09:25:30|2826.8|2826.8|2826.8|2826.8|2826.8|2826.8|2826.8|2826.8|0
1634808350000|2021-10-21 09:25:50|2827.09|2827.09|2827.09|2827.09|2827.09|2827.09|2827.09|2827.09|0
1634808360000|2021-10-21 09:26:00|2827.05|2827.05|2827.6|2827.6|2827.6|2827.6|2827.05|2827.05|0
1634808370000|2021-10-21 09:26:10|2827.38|2827.38|2827.61|2827.61|2827.61|2827.61|2827.38|2827.38|0
1634808380000|2021-10-21 09:26:20|2827.56|2827.56|2827.68|2827.68|2827.68|2827.68|2827.56|2827.56|0
1634808390000|2021-10-21 09:26:30|2827.8|2827.8|2827.8|2827.8|2827.8|2827.8|2827.8|2827.8|0
1634808410000|2021-10-21 09:26:50|2827.85|2827.85|2827.85|2827.85|2827.85|2827.85|2827.85|2827.85|0
1634808420000|2021-10-21 09:27:00|2827.91|2827.91|2828.04|2828.04|2828.04|2828.04|2827.91|2827.91|0
1634808440000|2021-10-21 09:27:20|2827.97|2827.97|2826.83|2826.83|2827.97|2827.97|2826.69|2826.69|0
1634808470000|2021-10-21 09:27:50|2827.27|2827.27|2827.27|2827.27|2827.27|2827.27|2827.27|2827.27|0
1634808480000|2021-10-21 09:28:00|2827.21|2827.21|2827.21|2827.21|2827.21|2827.21|2827.21|2827.21|0
1634808500000|2021-10-21 09:28:20|2827.28|2827.28|2827.28|2827.28|2827.28|2827.28|2827.28|2827.28|0
1634808510000|2021-10-21 09:28:30|2827.39|2827.39|2827|2827|2827.39|2827.39|2826.94|2826.94|0
1634808520000|2021-10-21 09:28:40|2827.29|2827.29|2827.17|2827.17|2827.29|2827.29|2827.12|2827.12|0
1634808540000|2021-10-21 09:29:00|2827.28|2827.28|2827.28|2827.28|2827.28|2827.28|2827.28|2827.28|0
1634808550000|2021-10-21 09:29:10|2827.39|2827.39|2827.83|2827.83|2827.83|2827.83|2827.39|2827.39|0
1634808580000|2021-10-21 09:29:40|2828.09|2828.09|2828.09|2828.09|2828.09|2828.09|2828.09|2828.09|0
1634808590000|2021-10-21 09:29:50|2828.11|2828.11|2828.06|2828.06|2828.16|2828.16|2828.06|2828.06|0
1634808600000|2021-10-21 09:30:00|2827.96|2827.96|2827.88|2827.88|2828.04|2828.04|2827.82|2827.82|0
1634808610000|2021-10-21 09:30:10|2827.94|2827.94|2827.94|2827.94|2827.94|2827.94|2827.94|2827.94|0
1634808620000|2021-10-21 09:30:20|2827.79|2827.79|2827.79|2827.79|2827.79|2827.79|2827.79|2827.79|0
1634808630000|2021-10-21 09:30:30|2827.68|2827.68|2827.68|2827.68|2827.68|2827.68|2827.68|2827.68|0
1634808640000|2021-10-21 09:30:40|2827.47|2827.47|2827.47|2827.47|2827.47|2827.47|2827.47|2827.47|0
1634808660000|2021-10-21 09:31:00|2827.57|2827.57|2827.48|2827.48|2827.68|2827.68|2827.42|2827.42|0
1634808680000|2021-10-21 09:31:20|2827.27|2827.27|2827.21|2827.21|2827.27|2827.27|2827.21|2827.21|0
1634808700000|2021-10-21 09:31:40|2827.15|2827.15|2827.05|2827.05|2827.15|2827.15|2827.05|2827.05|0
1634808730000|2021-10-21 09:32:10|2826.98|2826.98|2826.82|2826.82|2826.98|2826.98|2826.82|2826.82|0
1634808740000|2021-10-21 09:32:20|2826.7|2826.7|2826.7|2826.7|2826.7|2826.7|2826.7|2826.7|0
1634808750000|2021-10-21 09:32:30|2826.82|2826.82|2827.03|2827.03|2827.03|2827.03|2826.82|2826.82|0
1634808770000|2021-10-21 09:32:50|2826.74|2826.74|2826.59|2826.59|2826.74|2826.74|2826.59|2826.59|0
1634808780000|2021-10-21 09:33:00|2826.66|2826.66|2826.66|2826.66|2826.66|2826.66|2826.66|2826.66|0
1634808800000|2021-10-21 09:33:20|2826.86|2826.86|2826.64|2826.64|2826.86|2826.86|2826.64|2826.64|0
1634808840000|2021-10-21 09:34:00|2826.79|2826.79|2826.91|2826.91|2826.91|2826.91|2826.79|2826.79|0
1634808850000|2021-10-21 09:34:10|2827.27|2827.27|2827.15|2827.15|2827.27|2827.27|2827.15|2827.15|0
1634808890000|2021-10-21 09:34:50|2827.67|2827.67|2827.67|2827.67|2827.67|2827.67|2827.67|2827.67|0
1634808900000|2021-10-21 09:35:00|2827.8|2827.8|2828.35|2828.35|2828.35|2828.35|2827.8|2827.8|0
1634808910000|2021-10-21 09:35:10|2828.43|2828.43|2828.43|2828.43|2828.43|2828.43|2828.43|2828.43|0
1634808930000|2021-10-21 09:35:30|2828.36|2828.36|2828.6|2828.6|2828.6|2828.6|2828.36|2828.36|0
1634808940000|2021-10-21 09:35:40|2828.75|2828.75|2829.23|2829.23|2829.23|2829.23|2828.75|2828.75|0
1634808950000|2021-10-21 09:35:50|2829.28|2829.28|2829.28|2829.28|2829.28|2829.28|2829.28|2829.28|0
1634808960000|2021-10-21 09:36:00|2829.34|2829.34|2829.4|2829.4|2829.4|2829.4|2829.34|2829.34|0
1634808970000|2021-10-21 09:36:10|2829.28|2829.28|2829.4|2829.4|2829.4|2829.4|2829.28|2829.28|0
1634808980000|2021-10-21 09:36:20|2829.3|2829.3|2829.19|2829.19|2829.3|2829.3|2829.19|2829.19|0
1634808990000|2021-10-21 09:36:30|2829.08|2829.08|2828.97|2828.97|2829.08|2829.08|2828.97|2828.97|0
1634809000000|2021-10-21 09:36:40|2828.91|2828.91|2828.91|2828.91|2828.91|2828.91|2828.91|2828.91|0
1634809010000|2021-10-21 09:36:50|2828.6|2828.6|2828.6|2828.6|2828.6|2828.6|2828.6|2828.6|0
1634809020000|2021-10-21 09:37:00|2828.7|2828.7|2828.8|2828.8|2829.01|2829.01|2828.7|2828.7|0
1634809030000|2021-10-21 09:37:10|2828.87|2828.87|2829|2829|2829|2829|2828.87|2828.87|0
1634809060000|2021-10-21 09:37:40|2828.9|2828.9|2828.9|2828.9|2828.9|2828.9|2828.9|2828.9|0
1634809070000|2021-10-21 09:37:50|2829.03|2829.03|2828.83|2828.83|2829.03|2829.03|2828.83|2828.83|0
1634809080000|2021-10-21 09:38:00|2829.03|2829.03|2829.16|2829.16|2829.16|2829.16|2829.03|2829.03|0
1634809100000|2021-10-21 09:38:20|2828.96|2828.96|2828.96|2828.96|2828.96|2828.96|2828.96|2828.96|0
1634809130000|2021-10-21 09:38:50|2829.05|2829.05|2829.05|2829.05|2829.05|2829.05|2829.05|2829.05|0
1634809150000|2021-10-21 09:39:10|2829.11|2829.11|2830.53|2830.53|2830.53|2830.53|2829.11|2829.11|0
1634809170000|2021-10-21 09:39:30|2830.82|2830.82|2830.82|2830.82|2830.82|2830.82|2830.82|2830.82|0
1634809190000|2021-10-21 09:39:50|2830.53|2830.53|2830.32|2830.32|2830.53|2830.53|2830.32|2830.32|0
1634809200000|2021-10-21 09:40:00|2830.59|2830.59|2830.44|2830.44|2830.59|2830.59|2830.44|2830.44|0
1634809210000|2021-10-21 09:40:10|2830.39|2830.39|2830.39|2830.39|2830.39|2830.39|2830.39|2830.39|0
1634809230000|2021-10-21 09:40:30|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|0
1634809250000|2021-10-21 09:40:50|2830.47|2830.47|2830.58|2830.58|2830.58|2830.58|2830.47|2830.47|0
1634809260000|2021-10-21 09:41:00|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|0
1634809270000|2021-10-21 09:41:10|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|0
1634809280000|2021-10-21 09:41:20|2830.96|2830.96|2830.96|2830.96|2830.96|2830.96|2830.96|2830.96|0
1634809310000|2021-10-21 09:41:50|2830.85|2830.85|2830.85|2830.85|2830.85|2830.85|2830.85|2830.85|0
1634809320000|2021-10-21 09:42:00|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|0
1634809330000|2021-10-21 09:42:10|2830.96|2830.96|2830.96|2830.96|2830.96|2830.96|2830.96|2830.96|0
1634809350000|2021-10-21 09:42:30|2831.02|2831.02|2831.02|2831.02|2831.02|2831.02|2831.02|2831.02|0
1634809360000|2021-10-21 09:42:40|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|0
1634809390000|2021-10-21 09:43:10|2831.21|2831.21|2831.21|2831.21|2831.21|2831.21|2831.21|2831.21|0
1634809400000|2021-10-21 09:43:20|2831.27|2831.27|2831.17|2831.17|2831.27|2831.27|2831.17|2831.17|0
1634809430000|2021-10-21 09:43:50|2831.31|2831.31|2831.31|2831.31|2831.31|2831.31|2831.31|2831.31|0
1634809450000|2021-10-21 09:44:10|2831.24|2831.24|2831.31|2831.31|2831.31|2831.31|2831.24|2831.24|0
1634809470000|2021-10-21 09:44:30|2831.55|2831.55|2831.55|2831.55|2831.55|2831.55|2831.55|2831.55|0
1634809490000|2021-10-21 09:44:50|2831.7|2831.7|2831.7|2831.7|2831.7|2831.7|2831.7|2831.7|0
1634809500000|2021-10-21 09:45:00|2831.58|2831.58|2831.58|2831.58|2831.58|2831.58|2831.58|2831.58|0
1634809510000|2021-10-21 09:45:10|2831.48|2831.48|2831.48|2831.48|2831.48|2831.48|2831.48|2831.48|0
1634809520000|2021-10-21 09:45:20|2831.35|2831.35|2831.24|2831.24|2831.35|2831.35|2831.24|2831.24|0
1634809550000|2021-10-21 09:45:50|2831.1|2831.1|2831.1|2831.1|2831.1|2831.1|2831.1|2831.1|0
1634809560000|2021-10-21 09:46:00|2831.03|2831.03|2830.55|2830.55|2831.03|2831.03|2830.55|2830.55|0
1634809570000|2021-10-21 09:46:10|2830.5|2830.5|2830.41|2830.41|2830.5|2830.5|2830.41|2830.41|0
1634809590000|2021-10-21 09:46:30|2830.3|2830.3|2830.3|2830.3|2830.3|2830.3|2830.3|2830.3|0
1634809610000|2021-10-21 09:46:50|2830.44|2830.44|2830.44|2830.44|2830.44|2830.44|2830.44|2830.44|0
1634809650000|2021-10-21 09:47:30|2830.72|2830.72|2830.76|2830.76|2830.79|2830.79|2830.72|2830.72|0
1634809660000|2021-10-21 09:47:40|2831.02|2831.02|2831.33|2831.33|2831.33|2831.33|2831.02|2831.02|0
1634809680000|2021-10-21 09:48:00|2831.29|2831.29|2831.46|2831.46|2831.46|2831.46|2831.29|2831.29|0
1634809690000|2021-10-21 09:48:10|2831.36|2831.36|2830.96|2830.96|2831.4|2831.4|2830.96|2830.96|0
1634809720000|2021-10-21 09:48:40|2831.07|2831.07|2831.13|2831.13|2831.13|2831.13|2831.07|2831.07|0
1634809730000|2021-10-21 09:48:50|2830.84|2830.84|2830.89|2830.89|2830.89|2830.89|2830.84|2830.84|0
1634809740000|2021-10-21 09:49:00|2830.96|2830.96|2831.09|2831.09|2831.09|2831.09|2830.96|2830.96|0
1634809750000|2021-10-21 09:49:10|2831.16|2831.16|2831.08|2831.08|2831.16|2831.16|2830.97|2830.97|0
1634809760000|2021-10-21 09:49:20|2831.13|2831.13|2831.13|2831.13|2831.13|2831.13|2831.13|2831.13|0
1634809770000|2021-10-21 09:49:30|2831.28|2831.28|2831.16|2831.16|2831.28|2831.28|2831.16|2831.16|0
1634809790000|2021-10-21 09:49:50|2831.09|2831.09|2830.99|2830.99|2831.09|2831.09|2830.99|2830.99|0
1634809800000|2021-10-21 09:50:00|2830.93|2830.93|2830.98|2830.98|2830.98|2830.98|2830.93|2830.93|0
1634809810000|2021-10-21 09:50:10|2831.04|2831.04|2831.04|2831.04|2831.04|2831.04|2831.04|2831.04|0
1634809820000|2021-10-21 09:50:20|2830.98|2830.98|2830.98|2830.98|2830.98|2830.98|2830.98|2830.98|0
1634809830000|2021-10-21 09:50:30|2831.1|2831.1|2831.23|2831.23|2831.23|2831.23|2831.1|2831.1|0
1634809880000|2021-10-21 09:51:20|2831.3|2831.3|2831.37|2831.37|2831.37|2831.37|2831.3|2831.3|0
1634809890000|2021-10-21 09:51:30|2831.44|2831.44|2831.31|2831.31|2831.44|2831.44|2831.31|2831.31|0
1634809900000|2021-10-21 09:51:40|2831.33|2831.33|2831.37|2831.37|2831.37|2831.37|2831.33|2831.33|0
1634809910000|2021-10-21 09:51:50|2831.33|2831.33|2831.33|2831.33|2831.33|2831.33|2831.33|2831.33|0
1634809930000|2021-10-21 09:52:10|2831.37|2831.37|2831.42|2831.42|2831.42|2831.42|2831.37|2831.37|0
1634809950000|2021-10-21 09:52:30|2831.44|2831.44|2831.44|2831.44|2831.44|2831.44|2831.44|2831.44|0
1634809960000|2021-10-21 09:52:40|2831.57|2831.57|2831.37|2831.37|2831.57|2831.57|2831.37|2831.37|0
1634809970000|2021-10-21 09:52:50|2831.32|2831.32|2831.27|2831.27|2831.38|2831.38|2831.27|2831.27|0
1634809980000|2021-10-21 09:53:00|2830.83|2830.83|2831.13|2831.13|2831.13|2831.13|2830.83|2830.83|0
1634810000000|2021-10-21 09:53:20|2831.07|2831.07|2831.05|2831.05|2831.07|2831.07|2831.05|2831.05|0
1634810020000|2021-10-21 09:53:40|2830.72|2830.72|2830.72|2830.72|2830.72|2830.72|2830.72|2830.72|0
1634810040000|2021-10-21 09:54:00|2830.85|2830.85|2830.92|2830.92|2830.92|2830.92|2830.85|2830.85|0
1634810060000|2021-10-21 09:54:20|2831.26|2831.26|2831.26|2831.26|2831.26|2831.26|2831.26|2831.26|0
1634810070000|2021-10-21 09:54:30|2831.37|2831.37|2831.35|2831.35|2831.37|2831.37|2831.35|2831.35|0
1634810080000|2021-10-21 09:54:40|2831.28|2831.28|2831.15|2831.15|2831.28|2831.28|2831.15|2831.15|0
1634810100000|2021-10-21 09:55:00|2831.27|2831.27|2831.27|2831.27|2831.27|2831.27|2831.27|2831.27|0
1634810110000|2021-10-21 09:55:10|2831.31|2831.31|2831.31|2831.31|2831.31|2831.31|2831.31|2831.31|0
1634810120000|2021-10-21 09:55:20|2831.35|2831.35|2831.09|2831.09|2831.35|2831.35|2831.09|2831.09|0
1634810130000|2021-10-21 09:55:30|2831.07|2831.07|2831.13|2831.13|2831.13|2831.13|2831.07|2831.07|0
1634810140000|2021-10-21 09:55:40|2831.09|2831.09|2831.02|2831.02|2831.09|2831.09|2831.02|2831.02|0
1634810150000|2021-10-21 09:55:50|2831.08|2831.08|2831.08|2831.08|2831.08|2831.08|2831.08|2831.08|0
1634810170000|2021-10-21 09:56:10|2830.97|2830.97|2830.82|2830.82|2830.97|2830.97|2830.82|2830.82|0
1634810190000|2021-10-21 09:56:30|2830.79|2830.79|2830.92|2830.92|2830.92|2830.92|2830.79|2830.79|0
1634810200000|2021-10-21 09:56:40|2830.88|2830.88|2830.88|2830.88|2830.88|2830.88|2830.88|2830.88|0
1634810210000|2021-10-21 09:56:50|2831|2831|2831|2831|2831|2831|2831|2831|0
1634810240000|2021-10-21 09:57:20|2829.98|2829.98|2829.71|2829.71|2829.98|2829.98|2829.67|2829.67|0
1634810250000|2021-10-21 09:57:30|2829.64|2829.64|2829.64|2829.64|2829.64|2829.64|2829.64|2829.64|0
1634810260000|2021-10-21 09:57:40|2829.71|2829.71|2829.71|2829.71|2829.71|2829.71|2829.71|2829.71|0
1634810280000|2021-10-21 09:58:00|2829.78|2829.78|2830.05|2830.05|2830.05|2830.05|2829.78|2829.78|0
1634810310000|2021-10-21 09:58:30|2829.98|2829.98|2829.98|2829.98|2829.98|2829.98|2829.98|2829.98|0
1634810320000|2021-10-21 09:58:40|2829.88|2829.88|2830|2830|2830|2830|2829.88|2829.88|0
1634810340000|2021-10-21 09:59:00|2830.25|2830.25|2830.5|2830.5|2830.5|2830.5|2830.25|2830.25|0
1634810350000|2021-10-21 09:59:10|2830.63|2830.63|2830.63|2830.63|2830.63|2830.63|2830.63|2830.63|0
1634810360000|2021-10-21 09:59:20|2830.83|2830.83|2830.76|2830.76|2830.83|2830.83|2830.76|2830.76|0
1634810390000|2021-10-21 09:59:50|2830.69|2830.69|2830.69|2830.69|2830.69|2830.69|2830.69|2830.69|0
1634810400000|2021-10-21 10:00:00|2830.63|2830.63|2830.44|2830.44|2830.63|2830.63|2830.44|2830.44|0
1634810410000|2021-10-21 10:00:10|2830.24|2830.24|2830.24|2830.24|2830.24|2830.24|2830.24|2830.24|0
1634810420000|2021-10-21 10:00:20|2830.27|2830.27|2830.48|2830.48|2830.48|2830.48|2830.27|2830.27|0
1634810430000|2021-10-21 10:00:30|2830.37|2830.37|2830.25|2830.25|2830.37|2830.37|2830.25|2830.25|0
1634810440000|2021-10-21 10:00:40|2830.37|2830.37|2830.55|2830.55|2830.55|2830.55|2830.3|2830.3|0
1634810460000|2021-10-21 10:01:00|2830.67|2830.67|2830.76|2830.76|2830.76|2830.76|2830.67|2830.67|0
1634810470000|2021-10-21 10:01:10|2830.7|2830.7|2830.66|2830.66|2830.72|2830.72|2830.66|2830.66|0
1634810480000|2021-10-21 10:01:20|2830.52|2830.52|2830.59|2830.59|2830.78|2830.78|2830.52|2830.52|0
1634810490000|2021-10-21 10:01:30|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|0
1634810500000|2021-10-21 10:01:40|2830.33|2830.33|2830.33|2830.33|2830.33|2830.33|2830.33|2830.33|0
1634810520000|2021-10-21 10:02:00|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|0
1634810540000|2021-10-21 10:02:20|2830.52|2830.52|2830.46|2830.46|2830.59|2830.59|2830.46|2830.46|0
1634810550000|2021-10-21 10:02:30|2830.35|2830.35|2830.27|2830.27|2830.35|2830.35|2830.27|2830.27|0
1634810560000|2021-10-21 10:02:40|2830.4|2830.4|2830.41|2830.41|2830.41|2830.41|2830.4|2830.4|0
1634810570000|2021-10-21 10:02:50|2830.27|2830.27|2830.01|2830.01|2830.27|2830.27|2830.01|2830.01|0
1634810580000|2021-10-21 10:03:00|2830.18|2830.18|2830.57|2830.57|2830.59|2830.59|2830.18|2830.18|0
1634810590000|2021-10-21 10:03:10|2830.68|2830.68|2831.03|2831.03|2831.03|2831.03|2830.68|2830.68|0
1634810630000|2021-10-21 10:03:50|2831.2|2831.2|2831.2|2831.2|2831.2|2831.2|2831.2|2831.2|0
1634810640000|2021-10-21 10:04:00|2831.25|2831.25|2831.38|2831.38|2831.38|2831.38|2831.25|2831.25|0
1634810650000|2021-10-21 10:04:10|2831.32|2831.32|2831.39|2831.39|2831.39|2831.39|2831.32|2831.32|0
1634810670000|2021-10-21 10:04:30|2831.19|2831.19|2830.89|2830.89|2831.19|2831.19|2830.89|2830.89|0
1634810680000|2021-10-21 10:04:40|2830.77|2830.77|2830.83|2830.83|2830.83|2830.83|2830.71|2830.71|0
1634810690000|2021-10-21 10:04:50|2830.89|2830.89|2830.89|2830.89|2830.89|2830.89|2830.89|2830.89|0
1634810700000|2021-10-21 10:05:00|2830.82|2830.82|2830.82|2830.82|2830.82|2830.82|2830.82|2830.82|0
1634810710000|2021-10-21 10:05:10|2830.7|2830.7|2830.68|2830.68|2830.7|2830.7|2830.68|2830.68|0
1634810720000|2021-10-21 10:05:20|2830.8|2830.8|2830.8|2830.8|2830.8|2830.8|2830.8|2830.8|0
1634810750000|2021-10-21 10:05:50|2830.41|2830.41|2830.35|2830.35|2830.41|2830.41|2830.35|2830.35|0
1634810770000|2021-10-21 10:06:10|2830.15|2830.15|2830.15|2830.15|2830.15|2830.15|2830.15|2830.15|0
1634810780000|2021-10-21 10:06:20|2830.1|2830.1|2830.1|2830.1|2830.1|2830.1|2830.1|2830.1|0
1634810800000|2021-10-21 10:06:40|2830.16|2830.16|2829.88|2829.88|2830.16|2830.16|2829.88|2829.88|0
1634810810000|2021-10-21 10:06:50|2829.94|2829.94|2829.73|2829.73|2829.94|2829.94|2829.73|2829.73|0
1634810830000|2021-10-21 10:07:10|2829.6|2829.6|2829.49|2829.49|2829.6|2829.6|2829.49|2829.49|0
1634810840000|2021-10-21 10:07:20|2829.37|2829.37|2829.37|2829.37|2829.37|2829.37|2829.37|2829.37|0
1634810850000|2021-10-21 10:07:30|2829.23|2829.23|2828.96|2828.96|2829.23|2829.23|2828.96|2828.96|0
1634810880000|2021-10-21 10:08:00|2828.82|2828.82|2828.82|2828.82|2828.82|2828.82|2828.82|2828.82|0
1634810890000|2021-10-21 10:08:10|2828.71|2828.71|2828.71|2828.71|2828.71|2828.71|2828.71|2828.71|0
1634810910000|2021-10-21 10:08:30|2828.75|2828.75|2829.01|2829.01|2829.01|2829.01|2828.75|2828.75|0
1634810970000|2021-10-21 10:09:30|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|0
1634810990000|2021-10-21 10:09:50|2828.83|2828.83|2828.83|2828.83|2828.83|2828.83|2828.83|2828.83|0
1634811010000|2021-10-21 10:10:10|2828.78|2828.78|2828.78|2828.78|2828.78|2828.78|2828.78|2828.78|0
1634811020000|2021-10-21 10:10:20|2828.92|2828.92|2828.73|2828.73|2828.92|2828.92|2828.73|2828.73|0
1634811030000|2021-10-21 10:10:30|2828.67|2828.67|2828.67|2828.67|2828.67|2828.67|2828.67|2828.67|0
1634811040000|2021-10-21 10:10:40|2828.61|2828.61|2828.38|2828.38|2828.61|2828.61|2828.36|2828.36|0
1634811070000|2021-10-21 10:11:10|2827.86|2827.86|2827.88|2827.88|2827.88|2827.88|2827.86|2827.86|0
1634811080000|2021-10-21 10:11:20|2828.01|2828.01|2828.01|2828.01|2828.01|2828.01|2828.01|2828.01|0
1634811120000|2021-10-21 10:12:00|2827.93|2827.93|2827.93|2827.93|2827.93|2827.93|2827.93|2827.93|0
1634811130000|2021-10-21 10:12:10|2827.87|2827.87|2827.87|2827.87|2827.87|2827.87|2827.87|2827.87|0
1634811150000|2021-10-21 10:12:30|2827.8|2827.8|2827.36|2827.36|2827.87|2827.87|2827.36|2827.36|0
1634811160000|2021-10-21 10:12:40|2827.31|2827.31|2827.31|2827.31|2827.31|2827.31|2827.31|2827.31|0
1634811170000|2021-10-21 10:12:50|2827.25|2827.25|2827.25|2827.25|2827.25|2827.25|2827.25|2827.25|0
1634811180000|2021-10-21 10:13:00|2827.24|2827.24|2827.24|2827.24|2827.24|2827.24|2827.24|2827.24|0
1634811190000|2021-10-21 10:13:10|2827.12|2827.12|2827.18|2827.18|2827.18|2827.18|2827.12|2827.12|0
1634811210000|2021-10-21 10:13:30|2826.81|2826.81|2826.94|2826.94|2826.94|2826.94|2826.81|2826.81|0
1634811220000|2021-10-21 10:13:40|2827.18|2827.18|2827.17|2827.17|2827.24|2827.24|2827.17|2827.17|0
1634811230000|2021-10-21 10:13:50|2827.11|2827.11|2827|2827|2827.11|2827.11|2827|2827|0
1634811240000|2021-10-21 10:14:00|2826.89|2826.89|2826.26|2826.26|2826.89|2826.89|2826.26|2826.26|0
1634811250000|2021-10-21 10:14:10|2826.38|2826.38|2826.38|2826.38|2826.38|2826.38|2826.38|2826.38|0
1634811260000|2021-10-21 10:14:20|2826.45|2826.45|2826.51|2826.51|2826.51|2826.51|2826.45|2826.45|0
1634811280000|2021-10-21 10:14:40|2826.38|2826.38|2826.38|2826.38|2826.38|2826.38|2826.38|2826.38|0
1634811310000|2021-10-21 10:15:10|2826.32|2826.32|2826.32|2826.32|2826.32|2826.32|2826.32|2826.32|0
1634811320000|2021-10-21 10:15:20|2826.26|2826.26|2826.32|2826.32|2826.32|2826.32|2826.26|2826.26|0
1634811330000|2021-10-21 10:15:30|2826.27|2826.27|2826.25|2826.25|2826.43|2826.43|2826.25|2826.25|0
1634811340000|2021-10-21 10:15:40|2826.12|2826.12|2826.12|2826.12|2826.12|2826.12|2826.12|2826.12|0
1634811360000|2021-10-21 10:16:00|2826.18|2826.18|2826.55|2826.55|2826.55|2826.55|2826.18|2826.18|0
1634811370000|2021-10-21 10:16:10|2826.61|2826.61|2826.47|2826.47|2826.61|2826.61|2826.47|2826.47|0
1634811390000|2021-10-21 10:16:30|2826.3|2826.3|2826.25|2826.25|2826.36|2826.36|2826.25|2826.25|0
1634811400000|2021-10-21 10:16:40|2826.39|2826.39|2826.39|2826.39|2826.39|2826.39|2826.39|2826.39|0
1634811410000|2021-10-21 10:16:50|2826.42|2826.42|2826.5|2826.5|2826.53|2826.53|2826.42|2826.42|0
1634811420000|2021-10-21 10:17:00|2826.44|2826.44|2826.44|2826.44|2826.44|2826.44|2826.44|2826.44|0
1634811450000|2021-10-21 10:17:30|2826.39|2826.39|2826.2|2826.2|2826.39|2826.39|2826.2|2826.2|0
1634811460000|2021-10-21 10:17:40|2826.14|2826.14|2825.98|2825.98|2826.14|2826.14|2825.98|2825.98|0
1634811470000|2021-10-21 10:17:50|2826.14|2826.14|2825.92|2825.92|2826.14|2826.14|2825.92|2825.92|0
1634811480000|2021-10-21 10:18:00|2825.87|2825.87|2825.87|2825.87|2825.87|2825.87|2825.87|2825.87|0
1634811500000|2021-10-21 10:18:20|2825.98|2825.98|2825.98|2825.98|2825.98|2825.98|2825.98|2825.98|0
1634811530000|2021-10-21 10:18:50|2825.91|2825.91|2825.91|2825.91|2825.91|2825.91|2825.91|2825.91|0
1634811540000|2021-10-21 10:19:00|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|0
1634811560000|2021-10-21 10:19:20|2825.94|2825.94|2825.99|2825.99|2825.99|2825.99|2825.94|2825.94|0
1634811580000|2021-10-21 10:19:40|2825.94|2825.94|2825.88|2825.88|2825.94|2825.94|2825.88|2825.88|0
1634811600000|2021-10-21 10:20:00|2825.83|2825.83|2825.59|2825.59|2825.89|2825.89|2825.59|2825.59|0
1634811610000|2021-10-21 10:20:10|2825.54|2825.54|2825.39|2825.39|2825.56|2825.56|2825.39|2825.39|0
1634811620000|2021-10-21 10:20:20|2825.61|2825.61|2825.45|2825.45|2825.61|2825.61|2825.45|2825.45|0
1634811630000|2021-10-21 10:20:30|2825.32|2825.32|2825.32|2825.32|2825.32|2825.32|2825.32|2825.32|0
1634811640000|2021-10-21 10:20:40|2825.27|2825.27|2825.26|2825.26|2825.32|2825.32|2825.26|2825.26|0
1634811650000|2021-10-21 10:20:50|2825.2|2825.2|2825.15|2825.15|2825.2|2825.2|2825.15|2825.15|0
1634811660000|2021-10-21 10:21:00|2825.26|2825.26|2825.26|2825.26|2825.26|2825.26|2825.26|2825.26|0
1634811670000|2021-10-21 10:21:10|2825.31|2825.31|2825.17|2825.17|2825.31|2825.31|2825.17|2825.17|0
1634811680000|2021-10-21 10:21:20|2825.06|2825.06|2825.06|2825.06|2825.06|2825.06|2825.06|2825.06|0
1634811700000|2021-10-21 10:21:40|2825.04|2825.04|2825.1|2825.1|2825.1|2825.1|2825.04|2825.04|0
1634811710000|2021-10-21 10:21:50|2825.04|2825.04|2825.04|2825.04|2825.04|2825.04|2825.04|2825.04|0
1634811720000|2021-10-21 10:22:00|2825.09|2825.09|2825.04|2825.04|2825.15|2825.15|2825.04|2825.04|0
1634811730000|2021-10-21 10:22:10|2825.09|2825.09|2825.06|2825.06|2825.12|2825.12|2825.06|2825.06|0
1634811740000|2021-10-21 10:22:20|2824.77|2824.77|2824.74|2824.74|2824.89|2824.89|2824.7|2824.7|0
1634811750000|2021-10-21 10:22:30|2824.86|2824.86|2824.86|2824.86|2824.86|2824.86|2824.86|2824.86|0
1634811770000|2021-10-21 10:22:50|2824.81|2824.81|2824.9|2824.9|2824.9|2824.9|2824.75|2824.75|0
1634811780000|2021-10-21 10:23:00|2824.79|2824.79|2824.79|2824.79|2824.79|2824.79|2824.79|2824.79|0
1634811790000|2021-10-21 10:23:10|2824.74|2824.74|2824.74|2824.74|2824.74|2824.74|2824.74|2824.74|0
1634811800000|2021-10-21 10:23:20|2824.7|2824.7|2824.54|2824.54|2824.7|2824.7|2824.54|2824.54|0
1634811810000|2021-10-21 10:23:30|2824.48|2824.48|2824.35|2824.35|2824.48|2824.48|2824.32|2824.32|0
1634811820000|2021-10-21 10:23:40|2824.48|2824.48|2824.48|2824.48|2824.48|2824.48|2824.48|2824.48|0
1634811830000|2021-10-21 10:23:50|2824.53|2824.53|2824.36|2824.36|2824.53|2824.53|2824.36|2824.36|0
1634811840000|2021-10-21 10:24:00|2824.25|2824.25|2824.22|2824.22|2824.25|2824.25|2824.22|2824.22|0
1634811860000|2021-10-21 10:24:20|2824.1|2824.1|2824.16|2824.16|2824.21|2824.21|2824.1|2824.1|0
1634811880000|2021-10-21 10:24:40|2824.09|2824.09|2824.09|2824.09|2824.09|2824.09|2824.09|2824.09|0
1634811890000|2021-10-21 10:24:50|2824.14|2824.14|2824.14|2824.14|2824.14|2824.14|2824.14|2824.14|0
1634811900000|2021-10-21 10:25:00|2824.19|2824.19|2824.06|2824.06|2824.19|2824.19|2824.06|2824.06|0
1634811910000|2021-10-21 10:25:10|2824|2824|2823.95|2823.95|2824|2824|2823.95|2823.95|0
1634811920000|2021-10-21 10:25:20|2823.91|2823.91|2824.04|2824.04|2824.04|2824.04|2823.91|2823.91|0
1634811930000|2021-10-21 10:25:30|2824.01|2824.01|2823.78|2823.78|2824.01|2824.01|2823.78|2823.78|0
1634811950000|2021-10-21 10:25:50|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|0
1634811960000|2021-10-21 10:26:00|2823.54|2823.54|2823.48|2823.48|2823.54|2823.54|2823.48|2823.48|0
1634811970000|2021-10-21 10:26:10|2823.43|2823.43|2823.43|2823.43|2823.43|2823.43|2823.43|2823.43|0
1634811980000|2021-10-21 10:26:20|2823.57|2823.57|2823.67|2823.67|2823.67|2823.67|2823.57|2823.57|0
1634811990000|2021-10-21 10:26:30|2823.62|2823.62|2823.62|2823.62|2823.62|2823.62|2823.62|2823.62|0
1634812010000|2021-10-21 10:26:50|2823.74|2823.74|2823.63|2823.63|2823.74|2823.74|2823.63|2823.63|0
1634812020000|2021-10-21 10:27:00|2823.57|2823.57|2822.99|2822.99|2823.57|2823.57|2822.94|2822.94|0
1634812030000|2021-10-21 10:27:10|2822.88|2822.88|2822.88|2822.88|2822.88|2822.88|2822.88|2822.88|0
1634812040000|2021-10-21 10:27:20|2822.81|2822.81|2822.83|2822.83|2822.85|2822.85|2822.81|2822.81|0
1634812050000|2021-10-21 10:27:30|2822.39|2822.39|2822.33|2822.33|2822.43|2822.43|2822.33|2822.33|0
1634812060000|2021-10-21 10:27:40|2822.28|2822.28|2822.24|2822.24|2822.28|2822.28|2822.24|2822.24|0
1634812070000|2021-10-21 10:27:50|2822.3|2822.3|2822.35|2822.35|2822.35|2822.35|2822.3|2822.3|0
1634812080000|2021-10-21 10:28:00|2822.24|2822.24|2821.72|2821.72|2822.24|2822.24|2821.72|2821.72|0
1634812100000|2021-10-21 10:28:20|2821.66|2821.66|2821.25|2821.25|2821.66|2821.66|2821.25|2821.25|0
1634812110000|2021-10-21 10:28:30|2821.37|2821.37|2821.37|2821.37|2821.37|2821.37|2821.37|2821.37|0
1634812130000|2021-10-21 10:28:50|2821.31|2821.31|2821.07|2821.07|2821.31|2821.31|2821.07|2821.07|0
1634812140000|2021-10-21 10:29:00|2821.02|2821.02|2820.96|2820.96|2821.02|2821.02|2820.96|2820.96|0
1634812150000|2021-10-21 10:29:10|2821.01|2821.01|2821.01|2821.01|2821.01|2821.01|2821.01|2821.01|0
1634812160000|2021-10-21 10:29:20|2821.08|2821.08|2821.53|2821.53|2821.53|2821.53|2821.08|2821.08|0
1634812170000|2021-10-21 10:29:30|2821.47|2821.47|2821.53|2821.53|2821.53|2821.53|2821.47|2821.47|0
1634812180000|2021-10-21 10:29:40|2821.43|2821.43|2821.36|2821.36|2821.48|2821.48|2821.36|2821.36|0
1634812190000|2021-10-21 10:29:50|2821.42|2821.42|2821.23|2821.23|2821.45|2821.45|2821.23|2821.23|0
1634812200000|2021-10-21 10:30:00|2821.4|2821.4|2821.45|2821.45|2821.51|2821.51|2821.4|2821.4|0
1634812210000|2021-10-21 10:30:10|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|0
1634812240000|2021-10-21 10:30:40|2821.28|2821.28|2821.39|2821.39|2821.39|2821.39|2821.28|2821.28|0
1634812260000|2021-10-21 10:31:00|2821.54|2821.54|2821.49|2821.49|2821.65|2821.65|2821.43|2821.43|0
1634812270000|2021-10-21 10:31:10|2821.52|2821.52|2821.56|2821.56|2821.67|2821.67|2821.52|2821.52|0
1634812280000|2021-10-21 10:31:20|2821.67|2821.67|2821.81|2821.81|2821.81|2821.81|2821.67|2821.67|0
1634812300000|2021-10-21 10:31:40|2821.85|2821.85|2821.85|2821.85|2821.85|2821.85|2821.85|2821.85|0
1634812310000|2021-10-21 10:31:50|2821.91|2821.91|2822.04|2822.04|2822.04|2822.04|2821.91|2821.91|0
1634812320000|2021-10-21 10:32:00|2821.98|2821.98|2821.98|2821.98|2822.03|2822.03|2821.98|2821.98|0
1634812330000|2021-10-21 10:32:10|2821.87|2821.87|2821.94|2821.94|2821.94|2821.94|2821.87|2821.87|0
1634812340000|2021-10-21 10:32:20|2821.99|2821.99|2822.55|2822.55|2822.55|2822.55|2821.99|2821.99|0
1634812350000|2021-10-21 10:32:30|2822.4|2822.4|2822.36|2822.36|2822.4|2822.4|2822.36|2822.36|0
1634812360000|2021-10-21 10:32:40|2822.25|2822.25|2822.42|2822.42|2822.42|2822.42|2822.25|2822.25|0
1634812370000|2021-10-21 10:32:50|2822.53|2822.53|2822.64|2822.64|2822.64|2822.64|2822.53|2822.53|0
1634812380000|2021-10-21 10:33:00|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|0
1634812390000|2021-10-21 10:33:10|2822.59|2822.59|2822.48|2822.48|2822.59|2822.59|2822.48|2822.48|0
1634812400000|2021-10-21 10:33:20|2822.53|2822.53|2822.36|2822.36|2822.53|2822.53|2822.36|2822.36|0
1634812410000|2021-10-21 10:33:30|2822.42|2822.42|2822.48|2822.48|2822.48|2822.48|2822.42|2822.42|0
1634812420000|2021-10-21 10:33:40|2822.42|2822.42|2822.69|2822.69|2822.69|2822.69|2822.42|2822.42|0
1634812440000|2021-10-21 10:34:00|2822.75|2822.75|2822.91|2822.91|2822.91|2822.91|2822.75|2822.75|0
1634812450000|2021-10-21 10:34:10|2822.97|2822.97|2822.84|2822.84|2822.97|2822.97|2822.84|2822.84|0
1634812460000|2021-10-21 10:34:20|2822.79|2822.79|2822.79|2822.79|2822.79|2822.79|2822.79|2822.79|0
1634812480000|2021-10-21 10:34:40|2822.91|2822.91|2823.16|2823.16|2823.16|2823.16|2822.91|2822.91|0
1634812490000|2021-10-21 10:34:50|2823.37|2823.37|2823.09|2823.09|2823.37|2823.37|2822.95|2822.95|0
1634812500000|2021-10-21 10:35:00|2823.34|2823.34|2823.46|2823.46|2823.46|2823.46|2823.34|2823.34|0
1634812510000|2021-10-21 10:35:10|2823.5|2823.5|2823.5|2823.5|2823.5|2823.5|2823.5|2823.5|0
1634812520000|2021-10-21 10:35:20|2823.78|2823.78|2823.85|2823.85|2823.85|2823.85|2823.73|2823.73|0
1634812540000|2021-10-21 10:35:40|2823.91|2823.91|2824.19|2824.19|2824.19|2824.19|2823.91|2823.91|0
1634812570000|2021-10-21 10:36:10|2824.34|2824.34|2824.16|2824.16|2824.34|2824.34|2824.16|2824.16|0
1634812580000|2021-10-21 10:36:20|2824.26|2824.26|2824.36|2824.36|2824.36|2824.36|2824.26|2824.26|0
1634812600000|2021-10-21 10:36:40|2824.47|2824.47|2824.45|2824.45|2824.57|2824.57|2824.45|2824.45|0
1634812630000|2021-10-21 10:37:10|2824.69|2824.69|2824.57|2824.57|2824.69|2824.69|2824.45|2824.45|0
1634812640000|2021-10-21 10:37:20|2824.69|2824.69|2824.69|2824.69|2824.69|2824.69|2824.69|2824.69|0
1634812650000|2021-10-21 10:37:30|2824.81|2824.81|2825.1|2825.1|2825.1|2825.1|2824.81|2824.81|0
1634812660000|2021-10-21 10:37:40|2825.22|2825.22|2825.22|2825.22|2825.22|2825.22|2825.22|2825.22|0
1634812680000|2021-10-21 10:38:00|2825.35|2825.35|2825.47|2825.47|2825.47|2825.47|2825.35|2825.35|0
1634812710000|2021-10-21 10:38:30|2825.59|2825.59|2825.59|2825.59|2825.59|2825.59|2825.59|2825.59|0
1634812720000|2021-10-21 10:38:40|2825.66|2825.66|2825.66|2825.66|2825.66|2825.66|2825.66|2825.66|0
1634812740000|2021-10-21 10:39:00|2825.53|2825.53|2825.68|2825.68|2825.68|2825.68|2825.53|2825.53|0
1634812750000|2021-10-21 10:39:10|2825.53|2825.53|2825.39|2825.39|2825.53|2825.53|2825.39|2825.39|0
1634812800000|2021-10-21 10:40:00|2825.14|2825.14|2825.04|2825.04|2825.14|2825.14|2825.04|2825.04|0
1634812810000|2021-10-21 10:40:10|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|0
1634812830000|2021-10-21 10:40:30|2825.13|2825.13|2824.91|2824.91|2825.13|2825.13|2824.91|2824.91|0
1634812840000|2021-10-21 10:40:40|2824.77|2824.77|2824.71|2824.71|2824.77|2824.77|2824.71|2824.71|0
1634812860000|2021-10-21 10:41:00|2824.66|2824.66|2824.63|2824.63|2824.66|2824.66|2824.54|2824.54|0
1634812870000|2021-10-21 10:41:10|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|0
1634812880000|2021-10-21 10:41:20|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|0
1634812890000|2021-10-21 10:41:30|2824.83|2824.83|2824.9|2824.9|2824.9|2824.9|2824.83|2824.83|0
1634812900000|2021-10-21 10:41:40|2825.01|2825.01|2824.94|2824.94|2825.01|2825.01|2824.94|2824.94|0
1634812920000|2021-10-21 10:42:00|2824.7|2824.7|2823.97|2823.97|2824.7|2824.7|2823.97|2823.97|0
1634812930000|2021-10-21 10:42:10|2824.1|2824.1|2824.29|2824.29|2824.41|2824.41|2824.1|2824.1|0
1634812950000|2021-10-21 10:42:30|2824.34|2824.34|2824.46|2824.46|2824.46|2824.46|2824.29|2824.29|0
1634812960000|2021-10-21 10:42:40|2824.34|2824.34|2824.34|2824.34|2824.34|2824.34|2824.34|2824.34|0
1634812970000|2021-10-21 10:42:50|2824.28|2824.28|2824.28|2824.28|2824.28|2824.28|2824.28|2824.28|0
1634813000000|2021-10-21 10:43:20|2824.08|2824.08|2824.02|2824.02|2824.08|2824.08|2824.02|2824.02|0
1634813010000|2021-10-21 10:43:30|2823.96|2823.96|2823.55|2823.55|2823.96|2823.96|2823.55|2823.55|0
1634813030000|2021-10-21 10:43:50|2823.72|2823.72|2823.84|2823.84|2823.84|2823.84|2823.72|2823.72|0
1634813060000|2021-10-21 10:44:20|2823.72|2823.72|2823.84|2823.84|2823.84|2823.84|2823.72|2823.72|0
1634813090000|2021-10-21 10:44:50|2823.72|2823.72|2823.81|2823.81|2823.84|2823.84|2823.72|2823.72|0
1634813100000|2021-10-21 10:45:00|2823.52|2823.52|2823.47|2823.47|2823.52|2823.52|2823.47|2823.47|0
1634813110000|2021-10-21 10:45:10|2823.43|2823.43|2823.43|2823.43|2823.43|2823.43|2823.43|2823.43|0
1634813120000|2021-10-21 10:45:20|2823.41|2823.41|2823.41|2823.41|2823.41|2823.41|2823.41|2823.41|0
1634813130000|2021-10-21 10:45:30|2823.35|2823.35|2823.31|2823.31|2823.35|2823.35|2823.31|2823.31|0
1634813150000|2021-10-21 10:45:50|2823.37|2823.37|2823.31|2823.31|2823.37|2823.37|2823.31|2823.31|0
1634813160000|2021-10-21 10:46:00|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|0
1634813170000|2021-10-21 10:46:10|2823.08|2823.08|2823.15|2823.15|2823.15|2823.15|2823.08|2823.08|0
1634813180000|2021-10-21 10:46:20|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|0
1634813200000|2021-10-21 10:46:40|2823.3|2823.3|2823.3|2823.3|2823.3|2823.3|2823.3|2823.3|0
1634813210000|2021-10-21 10:46:50|2823.24|2823.24|2823.24|2823.24|2823.24|2823.24|2823.24|2823.24|0
1634813220000|2021-10-21 10:47:00|2823.27|2823.27|2823.08|2823.08|2823.27|2823.27|2823.08|2823.08|0
1634813230000|2021-10-21 10:47:10|2822.94|2822.94|2822.69|2822.69|2822.94|2822.94|2822.69|2822.69|0
1634813240000|2021-10-21 10:47:20|2822.75|2822.75|2822.75|2822.75|2822.75|2822.75|2822.75|2822.75|0
1634813260000|2021-10-21 10:47:40|2822.79|2822.79|2822.76|2822.76|2822.82|2822.82|2822.76|2822.76|0
1634813270000|2021-10-21 10:47:50|2822.8|2822.8|2822.8|2822.8|2822.8|2822.8|2822.8|2822.8|0
1634813280000|2021-10-21 10:48:00|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|0
1634813290000|2021-10-21 10:48:10|2823.12|2823.12|2823.12|2823.12|2823.12|2823.12|2823.12|2823.12|0
1634813300000|2021-10-21 10:48:20|2823.05|2823.05|2823.17|2823.17|2823.17|2823.17|2823.05|2823.05|0
1634813360000|2021-10-21 10:49:20|2823.1|2823.1|2823.1|2823.1|2823.1|2823.1|2823.1|2823.1|0
1634813390000|2021-10-21 10:49:50|2823.04|2823.04|2822.91|2822.91|2823.04|2823.04|2822.91|2822.91|0
1634813400000|2021-10-21 10:50:00|2822.79|2822.79|2822.73|2822.73|2822.79|2822.79|2822.73|2822.73|0
1634813420000|2021-10-21 10:50:20|2822.76|2822.76|2822.76|2822.76|2822.76|2822.76|2822.76|2822.76|0
1634813430000|2021-10-21 10:50:30|2822.78|2822.78|2822.63|2822.63|2822.78|2822.78|2822.63|2822.63|0
1634813460000|2021-10-21 10:51:00|2822.46|2822.46|2822.46|2822.46|2822.46|2822.46|2822.46|2822.46|0
1634813470000|2021-10-21 10:51:10|2822.39|2822.39|2822.39|2822.39|2822.39|2822.39|2822.39|2822.39|0
1634813480000|2021-10-21 10:51:20|2822.28|2822.28|2821.19|2821.19|2822.28|2822.28|2821.19|2821.19|0
1634813490000|2021-10-21 10:51:30|2821.14|2821.14|2821.14|2821.14|2821.14|2821.14|2821.14|2821.14|0
1634813510000|2021-10-21 10:51:50|2821.08|2821.08|2820.95|2820.95|2821.08|2821.08|2820.95|2820.95|0
1634813520000|2021-10-21 10:52:00|2820.89|2820.89|2820.89|2820.89|2820.89|2820.89|2820.89|2820.89|0
1634813530000|2021-10-21 10:52:10|2820.83|2820.83|2820.83|2820.83|2820.89|2820.89|2820.83|2820.83|0
1634813540000|2021-10-21 10:52:20|2820.61|2820.61|2820.5|2820.5|2820.61|2820.61|2820.5|2820.5|0
1634813560000|2021-10-21 10:52:40|2820.45|2820.45|2820.4|2820.4|2820.45|2820.45|2820.4|2820.4|0
1634813570000|2021-10-21 10:52:50|2820.34|2820.34|2820.29|2820.29|2820.34|2820.34|2820.29|2820.29|0
1634813590000|2021-10-21 10:53:10|2820.4|2820.4|2820.34|2820.34|2820.4|2820.4|2820.34|2820.34|0
1634813600000|2021-10-21 10:53:20|2820.26|2820.26|2820.37|2820.37|2820.37|2820.37|2820.26|2820.26|0
1634813610000|2021-10-21 10:53:30|2820.26|2820.26|2819.91|2819.91|2820.26|2820.26|2819.91|2819.91|0
1634813620000|2021-10-21 10:53:40|2819.85|2819.85|2819.85|2819.85|2819.85|2819.85|2819.85|2819.85|0
1634813630000|2021-10-21 10:53:50|2819.91|2819.91|2819.85|2819.85|2819.91|2819.91|2819.85|2819.85|0
1634813640000|2021-10-21 10:54:00|2819.82|2819.82|2819.82|2819.82|2819.82|2819.82|2819.75|2819.75|0
1634813650000|2021-10-21 10:54:10|2819.88|2819.88|2819.62|2819.62|2819.88|2819.88|2819.62|2819.62|0
1634813660000|2021-10-21 10:54:20|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|0
1634813670000|2021-10-21 10:54:30|2819.88|2819.88|2820.54|2820.54|2820.54|2820.54|2819.88|2819.88|0
1634813680000|2021-10-21 10:54:40|2820.65|2820.65|2820.54|2820.54|2820.65|2820.65|2820.48|2820.48|0
1634813690000|2021-10-21 10:54:50|2820.48|2820.48|2820.43|2820.43|2820.48|2820.48|2820.43|2820.43|0
1634813700000|2021-10-21 10:55:00|2820.49|2820.49|2820.49|2820.49|2820.61|2820.61|2820.49|2820.49|0
1634813710000|2021-10-21 10:55:10|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|0
1634813720000|2021-10-21 10:55:20|2820.54|2820.54|2820.6|2820.6|2820.6|2820.6|2820.54|2820.54|0
1634813730000|2021-10-21 10:55:30|2820.71|2820.71|2820.77|2820.77|2820.83|2820.83|2820.71|2820.71|0
1634813740000|2021-10-21 10:55:40|2820.82|2820.82|2820.82|2820.82|2820.82|2820.82|2820.82|2820.82|0
1634813750000|2021-10-21 10:55:50|2820.93|2820.93|2821.42|2821.42|2821.42|2821.42|2820.93|2820.93|0
1634813760000|2021-10-21 10:56:00|2821.48|2821.48|2821.61|2821.61|2821.61|2821.61|2821.48|2821.48|0
1634813770000|2021-10-21 10:56:10|2821.67|2821.67|2821.68|2821.68|2821.68|2821.68|2821.61|2821.61|0
1634813780000|2021-10-21 10:56:20|2821.73|2821.73|2821.85|2821.85|2821.85|2821.85|2821.73|2821.73|0
1634813820000|2021-10-21 10:57:00|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|0
1634813840000|2021-10-21 10:57:20|2822.13|2822.13|2822.29|2822.29|2822.29|2822.29|2822.13|2822.13|0
1634813860000|2021-10-21 10:57:40|2822.23|2822.23|2822.23|2822.23|2822.23|2822.23|2822.23|2822.23|0
1634813880000|2021-10-21 10:58:00|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|0
1634813890000|2021-10-21 10:58:10|2822.18|2822.18|2822.15|2822.15|2822.18|2822.18|2822.15|2822.15|0
1634813920000|2021-10-21 10:58:40|2822.02|2822.02|2822.02|2822.02|2822.02|2822.02|2822.02|2822.02|0
1634813930000|2021-10-21 10:58:50|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|0
1634813940000|2021-10-21 10:59:00|2821.93|2821.93|2821.93|2821.93|2821.93|2821.93|2821.93|2821.93|0
1634813960000|2021-10-21 10:59:20|2821.97|2821.97|2822.02|2822.02|2822.02|2822.02|2821.97|2821.97|0
1634813970000|2021-10-21 10:59:30|2822.16|2822.16|2822.29|2822.29|2822.29|2822.29|2822.16|2822.16|0
1634813990000|2021-10-21 10:59:50|2822.33|2822.33|2822.33|2822.33|2822.33|2822.33|2822.33|2822.33|0
1634814010000|2021-10-21 11:00:10|2822.35|2822.35|2822.35|2822.35|2822.35|2822.35|2822.35|2822.35|0
1634814020000|2021-10-21 11:00:20|2822.22|2822.22|2822.15|2822.15|2822.22|2822.22|2822.15|2822.15|0
1634814030000|2021-10-21 11:00:30|2822.17|2822.17|2822.17|2822.17|2822.17|2822.17|2822.17|2822.17|0
1634814060000|2021-10-21 11:01:00|2822.23|2822.23|2821.95|2821.95|2822.23|2822.23|2821.95|2821.95|0
1634814080000|2021-10-21 11:01:20|2821.79|2821.79|2821.73|2821.73|2821.79|2821.79|2821.73|2821.73|0
1634814100000|2021-10-21 11:01:40|2821.67|2821.67|2821.67|2821.67|2821.67|2821.67|2821.67|2821.67|0
1634814110000|2021-10-21 11:01:50|2821.38|2821.38|2821.38|2821.38|2821.38|2821.38|2821.38|2821.38|0
1634814120000|2021-10-21 11:02:00|2821.46|2821.46|2821.44|2821.44|2821.46|2821.46|2821.33|2821.33|0
1634814130000|2021-10-21 11:02:10|2821.3|2821.3|2821.3|2821.3|2821.3|2821.3|2821.3|2821.3|0
1634814150000|2021-10-21 11:02:30|2821.18|2821.18|2821.22|2821.22|2821.22|2821.22|2821.18|2821.18|0
1634814180000|2021-10-21 11:03:00|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|0
1634814190000|2021-10-21 11:03:10|2821.22|2821.22|2821.22|2821.22|2821.22|2821.22|2821.22|2821.22|0
1634814230000|2021-10-21 11:03:50|2821.09|2821.09|2821.09|2821.09|2821.09|2821.09|2821.09|2821.09|0
1634814240000|2021-10-21 11:04:00|2821.38|2821.38|2821.38|2821.38|2821.38|2821.38|2821.38|2821.38|0
1634814260000|2021-10-21 11:04:20|2821.4|2821.4|2821.4|2821.4|2821.4|2821.4|2821.4|2821.4|0
1634814280000|2021-10-21 11:04:40|2821.3|2821.3|2821.19|2821.19|2821.3|2821.3|2821.19|2821.19|0
1634814290000|2021-10-21 11:04:50|2821.23|2821.23|2821.17|2821.17|2821.23|2821.23|2821.06|2821.06|0
1634814300000|2021-10-21 11:05:00|2821.23|2821.23|2821.44|2821.44|2821.44|2821.44|2821.23|2821.23|0
1634814310000|2021-10-21 11:05:10|2821.27|2821.27|2821.27|2821.27|2821.27|2821.27|2821.27|2821.27|0
1634814320000|2021-10-21 11:05:20|2821.44|2821.44|2821.44|2821.44|2821.44|2821.44|2821.44|2821.44|0
1634814340000|2021-10-21 11:05:40|2821.37|2821.37|2821.65|2821.65|2821.77|2821.77|2821.37|2821.37|0
1634814360000|2021-10-21 11:06:00|2821.8|2821.8|2821.94|2821.94|2821.94|2821.94|2821.8|2821.8|0
1634814370000|2021-10-21 11:06:10|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|0
1634814380000|2021-10-21 11:06:20|2822.21|2822.21|2822.21|2822.21|2822.24|2822.24|2822.21|2822.21|0
1634814390000|2021-10-21 11:06:30|2822.54|2822.54|2822.27|2822.27|2822.54|2822.54|2822.27|2822.27|0
1634814400000|2021-10-21 11:06:40|2822.57|2822.57|2822.79|2822.79|2822.79|2822.79|2822.57|2822.57|0
1634814410000|2021-10-21 11:06:50|2822.94|2822.94|2823.07|2823.07|2823.07|2823.07|2822.94|2822.94|0
1634814420000|2021-10-21 11:07:00|2823.36|2823.36|2823.36|2823.36|2823.36|2823.36|2823.36|2823.36|0
1634814450000|2021-10-21 11:07:30|2823.4|2823.4|2823.4|2823.4|2823.4|2823.4|2823.4|2823.4|0
1634814460000|2021-10-21 11:07:40|2823.26|2823.26|2823.26|2823.26|2823.26|2823.26|2823.26|2823.26|0
1634814470000|2021-10-21 11:07:50|2823.11|2823.11|2823.23|2823.23|2823.23|2823.23|2823.11|2823.11|0
1634814490000|2021-10-21 11:08:10|2823.34|2823.34|2823.34|2823.34|2823.34|2823.34|2823.34|2823.34|0
1634814520000|2021-10-21 11:08:40|2823.41|2823.41|2823.47|2823.47|2823.47|2823.47|2823.41|2823.41|0
1634814530000|2021-10-21 11:08:50|2823.54|2823.54|2823.54|2823.54|2823.54|2823.54|2823.54|2823.54|0
1634814570000|2021-10-21 11:09:30|2823.58|2823.58|2823.58|2823.58|2823.58|2823.58|2823.58|2823.58|0
1634814590000|2021-10-21 11:09:50|2823.72|2823.72|2823.72|2823.72|2823.72|2823.72|2823.72|2823.72|0
1634814600000|2021-10-21 11:10:00|2823.66|2823.66|2823.66|2823.66|2823.66|2823.66|2823.66|2823.66|0
1634814610000|2021-10-21 11:10:10|2823.54|2823.54|2823.77|2823.77|2823.77|2823.77|2823.54|2823.54|0
1634814620000|2021-10-21 11:10:20|2823.72|2823.72|2823.88|2823.88|2823.88|2823.88|2823.72|2823.72|0
1634814630000|2021-10-21 11:10:30|2823.94|2823.94|2823.88|2823.88|2823.94|2823.94|2823.88|2823.88|0
1634814640000|2021-10-21 11:10:40|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|0
1634814690000|2021-10-21 11:11:30|2824.23|2824.23|2824.23|2824.23|2824.23|2824.23|2824.23|2824.23|0
1634814740000|2021-10-21 11:12:20|2824.27|2824.27|2824.23|2824.23|2824.34|2824.34|2824.23|2824.23|0
1634814750000|2021-10-21 11:12:30|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|0
1634814760000|2021-10-21 11:12:40|2824.44|2824.44|2824.48|2824.48|2824.54|2824.54|2824.44|2824.44|0
1634814770000|2021-10-21 11:12:50|2824.37|2824.37|2824.26|2824.26|2824.37|2824.37|2824.26|2824.26|0
1634814790000|2021-10-21 11:13:10|2824.31|2824.31|2824.31|2824.31|2824.31|2824.31|2824.31|2824.31|0
1634814800000|2021-10-21 11:13:20|2824.24|2824.24|2824.24|2824.24|2824.24|2824.24|2824.24|2824.24|0
1634814810000|2021-10-21 11:13:30|2824.1|2824.1|2824.1|2824.1|2824.1|2824.1|2824.1|2824.1|0
1634814830000|2021-10-21 11:13:50|2823.96|2823.96|2823.96|2823.96|2823.96|2823.96|2823.96|2823.96|0
1634814840000|2021-10-21 11:14:00|2824.22|2824.22|2824.22|2824.22|2824.22|2824.22|2824.22|2824.22|0
1634814850000|2021-10-21 11:14:10|2824.16|2824.16|2824.16|2824.16|2824.16|2824.16|2824.16|2824.16|0
1634814860000|2021-10-21 11:14:20|2824.33|2824.33|2824.34|2824.34|2824.34|2824.34|2824.33|2824.33|0
1634814880000|2021-10-21 11:14:40|2824.24|2824.24|2823.88|2823.88|2824.24|2824.24|2823.88|2823.88|0
1634814900000|2021-10-21 11:15:00|2823.73|2823.73|2823.73|2823.73|2823.73|2823.73|2823.73|2823.73|0
1634814910000|2021-10-21 11:15:10|2823.85|2823.85|2823.78|2823.78|2823.85|2823.85|2823.78|2823.78|0
1634814950000|2021-10-21 11:15:50|2824.18|2824.18|2824.24|2824.24|2824.24|2824.24|2824.18|2824.18|0
1634814960000|2021-10-21 11:16:00|2824.26|2824.26|2824.26|2824.26|2824.26|2824.26|2824.26|2824.26|0
1634814980000|2021-10-21 11:16:20|2824.38|2824.38|2824.38|2824.38|2824.38|2824.38|2824.38|2824.38|0
1634815010000|2021-10-21 11:16:50|2824.27|2824.27|2824.33|2824.33|2824.33|2824.33|2824.27|2824.27|0
1634815020000|2021-10-21 11:17:00|2824.27|2824.27|2824.27|2824.27|2824.27|2824.27|2824.27|2824.27|0
1634815030000|2021-10-21 11:17:10|2823.83|2823.83|2823.93|2823.93|2823.93|2823.93|2823.83|2823.83|0
1634815040000|2021-10-21 11:17:20|2824|2824|2824|2824|2824|2824|2824|2824|0
1634815070000|2021-10-21 11:17:50|2824.15|2824.15|2824.15|2824.15|2824.15|2824.15|2824.15|2824.15|0
1634815090000|2021-10-21 11:18:10|2824.29|2824.29|2824.4|2824.4|2824.4|2824.4|2824.29|2824.29|0
1634815100000|2021-10-21 11:18:20|2824.7|2824.7|2824.7|2824.7|2824.7|2824.7|2824.55|2824.55|0
1634815110000|2021-10-21 11:18:30|2824.84|2824.84|2824.79|2824.79|2824.84|2824.84|2824.79|2824.79|0
1634815120000|2021-10-21 11:18:40|2824.9|2824.9|2825.01|2825.01|2825.07|2825.07|2824.9|2824.9|0
1634815130000|2021-10-21 11:18:50|2824.95|2824.95|2824.74|2824.74|2824.95|2824.95|2824.74|2824.74|0
1634815140000|2021-10-21 11:19:00|2824.88|2824.88|2824.74|2824.74|2824.88|2824.88|2824.74|2824.74|0
1634815200000|2021-10-21 11:20:00|2824.91|2824.91|2825.39|2825.39|2825.53|2825.53|2824.91|2824.91|0
1634815210000|2021-10-21 11:20:10|2825.45|2825.45|2825.64|2825.64|2825.64|2825.64|2825.45|2825.45|0
1634815220000|2021-10-21 11:20:20|2825.52|2825.52|2825.52|2825.52|2825.52|2825.52|2825.52|2825.52|0
1634815250000|2021-10-21 11:20:50|2825.42|2825.42|2825.45|2825.45|2825.45|2825.45|2825.42|2825.42|0
1634815260000|2021-10-21 11:21:00|2825.38|2825.38|2825.38|2825.38|2825.38|2825.38|2825.38|2825.38|0
1634815270000|2021-10-21 11:21:10|2825.46|2825.46|2825.46|2825.46|2825.46|2825.46|2825.46|2825.46|0
1634815300000|2021-10-21 11:21:40|2825.44|2825.44|2825.44|2825.44|2825.44|2825.44|2825.44|2825.44|0
1634815330000|2021-10-21 11:22:10|2825.5|2825.5|2825.61|2825.61|2825.68|2825.68|2825.5|2825.5|0
1634815350000|2021-10-21 11:22:30|2825.75|2825.75|2825.71|2825.71|2825.82|2825.82|2825.71|2825.71|0
1634815360000|2021-10-21 11:22:40|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|0
1634815370000|2021-10-21 11:22:50|2825.73|2825.73|2825.73|2825.73|2825.73|2825.73|2825.73|2825.73|0
1634815380000|2021-10-21 11:23:00|2825.87|2825.87|2825.87|2825.87|2825.87|2825.87|2825.87|2825.87|0
1634815410000|2021-10-21 11:23:30|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|0
1634815420000|2021-10-21 11:23:40|2825.71|2825.71|2825.76|2825.76|2825.76|2825.76|2825.71|2825.71|0
1634815430000|2021-10-21 11:23:50|2825.71|2825.71|2825.76|2825.76|2825.76|2825.76|2825.71|2825.71|0
1634815440000|2021-10-21 11:24:00|2825.65|2825.65|2825.25|2825.25|2825.65|2825.65|2825.25|2825.25|0
1634815450000|2021-10-21 11:24:10|2825.39|2825.39|2825.53|2825.53|2825.53|2825.53|2825.39|2825.39|0
1634815470000|2021-10-21 11:24:30|2825.56|2825.56|2825.98|2825.98|2825.98|2825.98|2825.56|2825.56|0
1634815480000|2021-10-21 11:24:40|2826.05|2826.05|2825.83|2825.83|2826.05|2826.05|2825.83|2825.83|0
1634815490000|2021-10-21 11:24:50|2825.96|2825.96|2825.95|2825.95|2825.96|2825.96|2825.9|2825.9|0
1634815500000|2021-10-21 11:25:00|2825.88|2825.88|2826.05|2826.05|2826.05|2826.05|2825.88|2825.88|0
1634815520000|2021-10-21 11:25:20|2825.99|2825.99|2825.92|2825.92|2825.99|2825.99|2825.92|2825.92|0
1634815530000|2021-10-21 11:25:30|2826.04|2826.04|2826.04|2826.04|2826.04|2826.04|2826.04|2826.04|0
1634815540000|2021-10-21 11:25:40|2826.11|2826.11|2826.11|2826.11|2826.11|2826.11|2826.11|2826.11|0
1634815550000|2021-10-21 11:25:50|2826.24|2826.24|2826.18|2826.18|2826.24|2826.24|2826.18|2826.18|0
1634815560000|2021-10-21 11:26:00|2826.24|2826.24|2826.66|2826.66|2826.66|2826.66|2826.24|2826.24|0
1634815570000|2021-10-21 11:26:10|2826.7|2826.7|2826.65|2826.65|2826.7|2826.7|2826.65|2826.65|0
1634815590000|2021-10-21 11:26:30|2826.5|2826.5|2826.5|2826.5|2826.5|2826.5|2826.5|2826.5|0
1634815610000|2021-10-21 11:26:50|2826.52|2826.52|2826.52|2826.52|2826.52|2826.52|2826.52|2826.52|0
1634815630000|2021-10-21 11:27:10|2826.23|2826.23|2826.48|2826.48|2826.48|2826.48|2826.19|2826.19|0
1634815640000|2021-10-21 11:27:20|2826.38|2826.38|2826.27|2826.27|2826.38|2826.38|2826.27|2826.27|0
1634815690000|2021-10-21 11:28:10|2826.15|2826.15|2826.15|2826.15|2826.15|2826.15|2826.15|2826.15|0
1634815700000|2021-10-21 11:28:20|2826.12|2826.12|2826.01|2826.01|2826.12|2826.12|2826.01|2826.01|0
1634815740000|2021-10-21 11:29:00|2825.98|2825.98|2825.92|2825.92|2825.98|2825.98|2825.92|2825.92|0
1634815760000|2021-10-21 11:29:20|2826.06|2826.06|2826.06|2826.06|2826.06|2826.06|2826.06|2826.06|0
1634815780000|2021-10-21 11:29:40|2826.01|2826.01|2826.01|2826.01|2826.01|2826.01|2826.01|2826.01|0
1634815790000|2021-10-21 11:29:50|2826.06|2826.06|2825.96|2825.96|2826.06|2826.06|2825.96|2825.96|0
1634815810000|2021-10-21 11:30:10|2825.52|2825.52|2825.52|2825.52|2825.52|2825.52|2825.52|2825.52|0
1634815830000|2021-10-21 11:30:30|2825.76|2825.76|2826.01|2826.01|2826.01|2826.01|2825.76|2825.76|0
1634815840000|2021-10-21 11:30:40|2826.13|2826.13|2826.2|2826.2|2826.25|2826.25|2826.13|2826.13|0
1634815850000|2021-10-21 11:30:50|2826.14|2826.14|2826.08|2826.08|2826.14|2826.14|2826.08|2826.08|0
1634815860000|2021-10-21 11:31:00|2826.2|2826.2|2826.2|2826.2|2826.2|2826.2|2826.2|2826.2|0
1634815870000|2021-10-21 11:31:10|2826.1|2826.1|2826.1|2826.1|2826.1|2826.1|2826.1|2826.1|0
1634815880000|2021-10-21 11:31:20|2826.08|2826.08|2826.02|2826.02|2826.08|2826.08|2826.02|2826.02|0
1634815890000|2021-10-21 11:31:30|2825.96|2825.96|2826.38|2826.38|2826.38|2826.38|2825.96|2825.96|0
1634815900000|2021-10-21 11:31:40|2826.49|2826.49|2826.49|2826.49|2826.49|2826.49|2826.49|2826.49|0
1634815920000|2021-10-21 11:32:00|2826.29|2826.29|2826.11|2826.11|2826.29|2826.29|2826.11|2826.11|0
1634815930000|2021-10-21 11:32:10|2825.99|2825.99|2825.87|2825.87|2825.99|2825.99|2825.87|2825.87|0
1634815940000|2021-10-21 11:32:20|2825.81|2825.81|2825.87|2825.87|2825.87|2825.87|2825.81|2825.81|0
1634815950000|2021-10-21 11:32:30|2825.74|2825.74|2825.49|2825.49|2825.74|2825.74|2825.49|2825.49|0
1634815960000|2021-10-21 11:32:40|2825.54|2825.54|2825.54|2825.54|2825.54|2825.54|2825.54|2825.54|0
1634815970000|2021-10-21 11:32:50|2825.64|2825.64|2825.39|2825.39|2825.64|2825.64|2825.39|2825.39|0
1634816000000|2021-10-21 11:33:20|2825.35|2825.35|2825.35|2825.35|2825.35|2825.35|2825.35|2825.35|0
1634816010000|2021-10-21 11:33:30|2825.37|2825.37|2825.37|2825.37|2825.37|2825.37|2825.37|2825.37|0
1634816020000|2021-10-21 11:33:40|2825.49|2825.49|2825.49|2825.49|2825.49|2825.49|2825.49|2825.49|0
1634816030000|2021-10-21 11:33:50|2825.61|2825.61|2825.61|2825.61|2825.61|2825.61|2825.61|2825.61|0
1634816080000|2021-10-21 11:34:40|2825.66|2825.66|2825.66|2825.66|2825.66|2825.66|2825.66|2825.66|0
1634816100000|2021-10-21 11:35:00|2825.74|2825.74|2825.8|2825.8|2825.8|2825.8|2825.74|2825.74|0
1634816110000|2021-10-21 11:35:10|2825.87|2825.87|2825.87|2825.87|2825.87|2825.87|2825.87|2825.87|0
1634816130000|2021-10-21 11:35:30|2825.82|2825.82|2825.87|2825.87|2825.87|2825.87|2825.82|2825.82|0
1634816140000|2021-10-21 11:35:40|2825.8|2825.8|2825.8|2825.8|2825.8|2825.8|2825.8|2825.8|0
1634816150000|2021-10-21 11:35:50|2825.74|2825.74|2825.96|2825.96|2825.96|2825.96|2825.74|2825.74|0
1634816160000|2021-10-21 11:36:00|2825.83|2825.83|2825.98|2825.98|2825.98|2825.98|2825.79|2825.79|0
1634816200000|2021-10-21 11:36:40|2825.91|2825.91|2825.91|2825.91|2825.91|2825.91|2825.91|2825.91|0
1634816210000|2021-10-21 11:36:50|2825.95|2825.95|2825.87|2825.87|2825.97|2825.97|2825.87|2825.87|0
1634816220000|2021-10-21 11:37:00|2825.8|2825.8|2825.8|2825.8|2825.8|2825.8|2825.8|2825.8|0
1634816240000|2021-10-21 11:37:20|2825.9|2825.9|2826.01|2826.01|2826.01|2826.01|2825.9|2825.9|0
1634816250000|2021-10-21 11:37:30|2826.21|2826.21|2826.42|2826.42|2826.42|2826.42|2826.21|2826.21|0
1634816290000|2021-10-21 11:38:10|2826.56|2826.56|2826.66|2826.66|2826.66|2826.66|2826.56|2826.56|0
1634816300000|2021-10-21 11:38:20|2826.77|2826.77|2826.97|2826.97|2826.97|2826.97|2826.77|2826.77|0
1634816310000|2021-10-21 11:38:30|2827.07|2827.07|2827.02|2827.02|2827.07|2827.07|2826.87|2826.87|0
1634816320000|2021-10-21 11:38:40|2826.91|2826.91|2826.91|2826.91|2826.91|2826.91|2826.91|2826.91|0
1634816340000|2021-10-21 11:39:00|2826.62|2826.62|2826.32|2826.32|2826.62|2826.62|2826.32|2826.32|0
1634816350000|2021-10-21 11:39:10|2826.18|2826.18|2826.07|2826.07|2826.18|2826.18|2826.07|2826.07|0
1634816360000|2021-10-21 11:39:20|2826.13|2826.13|2826.13|2826.13|2826.13|2826.13|2826.13|2826.13|0
1634816370000|2021-10-21 11:39:30|2826.17|2826.17|2826.15|2826.15|2826.21|2826.21|2826.15|2826.15|0
1634816380000|2021-10-21 11:39:40|2826.1|2826.1|2826.1|2826.1|2826.1|2826.1|2826.1|2826.1|0
1634816390000|2021-10-21 11:39:50|2825.97|2825.97|2826.03|2826.03|2826.03|2826.03|2825.97|2825.97|0
1634816400000|2021-10-21 11:40:00|2825.99|2825.99|2825.79|2825.79|2825.99|2825.99|2825.79|2825.79|0
1634816410000|2021-10-21 11:40:10|2825.66|2825.66|2825.76|2825.76|2825.76|2825.76|2825.66|2825.66|0
1634816420000|2021-10-21 11:40:20|2825.88|2825.88|2826|2826|2826|2826|2825.88|2825.88|0
1634816450000|2021-10-21 11:40:50|2826.13|2826.13|2826.13|2826.13|2826.13|2826.13|2826.13|2826.13|0
1634816460000|2021-10-21 11:41:00|2826.11|2826.11|2826.13|2826.13|2826.13|2826.13|2826.11|2826.11|0
1634816470000|2021-10-21 11:41:10|2826.2|2826.2|2826.2|2826.2|2826.2|2826.2|2826.2|2826.2|0
1634816480000|2021-10-21 11:41:20|2826.14|2826.14|2826.14|2826.14|2826.14|2826.14|2826.14|2826.14|0
1634816490000|2021-10-21 11:41:30|2826|2826|2826|2826|2826|2826|2826|2826|0
1634816510000|2021-10-21 11:41:50|2826.06|2826.06|2826.06|2826.06|2826.06|2826.06|2826.06|2826.06|0
1634816520000|2021-10-21 11:42:00|2825.92|2825.92|2825.93|2825.93|2825.99|2825.99|2825.92|2825.92|0
1634816530000|2021-10-21 11:42:10|2825.86|2825.86|2825.86|2825.86|2825.86|2825.86|2825.86|2825.86|0
1634816540000|2021-10-21 11:42:20|2825.93|2825.93|2825.93|2825.93|2825.93|2825.93|2825.93|2825.93|0
1634816560000|2021-10-21 11:42:40|2825.87|2825.87|2825.76|2825.76|2825.87|2825.87|2825.76|2825.76|0
1634816590000|2021-10-21 11:43:10|2825.64|2825.64|2825.64|2825.64|2825.64|2825.64|2825.64|2825.64|0
1634816600000|2021-10-21 11:43:20|2825.78|2825.78|2826.44|2826.44|2826.44|2826.44|2825.78|2825.78|0
1634816610000|2021-10-21 11:43:30|2826.48|2826.48|2826.41|2826.41|2826.48|2826.48|2826.41|2826.41|0
1634816630000|2021-10-21 11:43:50|2826.3|2826.3|2826.36|2826.36|2826.36|2826.36|2826.24|2826.24|0
1634816640000|2021-10-21 11:44:00|2826.43|2826.43|2826.43|2826.43|2826.43|2826.43|2826.43|2826.43|0
1634816650000|2021-10-21 11:44:10|2826.49|2826.49|2826.54|2826.54|2826.54|2826.54|2826.49|2826.49|0
1634816660000|2021-10-21 11:44:20|2826.25|2826.25|2826.25|2826.25|2826.25|2826.25|2826.25|2826.25|0
1634816670000|2021-10-21 11:44:30|2826.12|2826.12|2826.23|2826.23|2826.36|2826.36|2826.12|2826.12|0
1634816710000|2021-10-21 11:45:10|2826.43|2826.43|2826.82|2826.82|2826.82|2826.82|2826.43|2826.43|0
1634816730000|2021-10-21 11:45:30|2826.89|2826.89|2827.01|2827.01|2827.01|2827.01|2826.89|2826.89|0
1634816740000|2021-10-21 11:45:40|2827.16|2827.16|2827.16|2827.16|2827.16|2827.16|2827.16|2827.16|0
1634816760000|2021-10-21 11:46:00|2827.09|2827.09|2827.09|2827.09|2827.09|2827.09|2827.09|2827.09|0
1634816780000|2021-10-21 11:46:20|2827.14|2827.14|2827.2|2827.2|2827.2|2827.2|2827.14|2827.14|0
1634816790000|2021-10-21 11:46:30|2827.08|2827.08|2827.13|2827.13|2827.13|2827.13|2827.08|2827.08|0
1634816800000|2021-10-21 11:46:40|2827.08|2827.08|2827.08|2827.08|2827.08|2827.08|2827.08|2827.08|0
1634816820000|2021-10-21 11:47:00|2827.02|2827.02|2827.02|2827.02|2827.02|2827.02|2827.02|2827.02|0
1634816840000|2021-10-21 11:47:20|2827.15|2827.15|2827.15|2827.15|2827.15|2827.15|2827.15|2827.15|0
1634816870000|2021-10-21 11:47:50|2827.09|2827.09|2827.09|2827.09|2827.09|2827.09|2827.09|2827.09|0
1634816890000|2021-10-21 11:48:10|2827.15|2827.15|2827.15|2827.15|2827.15|2827.15|2827.15|2827.15|0
1634816910000|2021-10-21 11:48:30|2827.02|2827.02|2827.02|2827.02|2827.02|2827.02|2827.02|2827.02|0
1634816940000|2021-10-21 11:49:00|2826.97|2826.97|2826.63|2826.63|2826.97|2826.97|2826.63|2826.63|0
1634816950000|2021-10-21 11:49:10|2826.46|2826.46|2825.71|2825.71|2826.46|2826.46|2825.71|2825.71|0
1634816960000|2021-10-21 11:49:20|2825.65|2825.65|2825.63|2825.63|2825.68|2825.68|2825.59|2825.59|0
1634816970000|2021-10-21 11:49:30|2825.66|2825.66|2825.66|2825.66|2825.66|2825.66|2825.66|2825.66|0
1634817020000|2021-10-21 11:50:20|2825.56|2825.56|2825.56|2825.56|2825.56|2825.56|2825.56|2825.56|0
1634817030000|2021-10-21 11:50:30|2825.85|2825.85|2826.5|2826.5|2826.65|2826.65|2825.85|2825.85|0
1634817050000|2021-10-21 11:50:50|2826.26|2826.26|2826.32|2826.32|2826.32|2826.32|2826.26|2826.26|0
1634817060000|2021-10-21 11:51:00|2826.39|2826.39|2827.49|2827.49|2827.55|2827.55|2826.39|2826.39|0
1634817080000|2021-10-21 11:51:20|2827.55|2827.55|2827.55|2827.55|2827.55|2827.55|2827.55|2827.55|0
1634817120000|2021-10-21 11:52:00|2827.67|2827.67|2827.84|2827.84|2827.84|2827.84|2827.67|2827.67|0
1634817130000|2021-10-21 11:52:10|2827.73|2827.73|2827.73|2827.73|2827.73|2827.73|2827.73|2827.73|0
1634817150000|2021-10-21 11:52:30|2827.71|2827.71|2827.71|2827.71|2827.82|2827.82|2827.71|2827.71|0
1634817160000|2021-10-21 11:52:40|2827.61|2827.61|2827.61|2827.61|2827.61|2827.61|2827.61|2827.61|0
1634817190000|2021-10-21 11:53:10|2827.73|2827.73|2827.73|2827.73|2827.73|2827.73|2827.73|2827.73|0
1634817200000|2021-10-21 11:53:20|2827.67|2827.67|2827.67|2827.67|2827.67|2827.67|2827.67|2827.67|0
1634817210000|2021-10-21 11:53:30|2827.74|2827.74|2827.74|2827.74|2827.74|2827.74|2827.74|2827.74|0
1634817230000|2021-10-21 11:53:50|2827.61|2827.61|2827.83|2827.83|2827.83|2827.83|2827.61|2827.61|0
1634817270000|2021-10-21 11:54:30|2827.89|2827.89|2828.07|2828.07|2828.07|2828.07|2827.89|2827.89|0
1634817290000|2021-10-21 11:54:50|2828.09|2828.09|2828.19|2828.19|2828.19|2828.19|2828.09|2828.09|0
1634817360000|2021-10-21 11:56:00|2828.12|2828.12|2828.02|2828.02|2828.12|2828.12|2827.99|2827.99|0
1634817370000|2021-10-21 11:56:10|2827.9|2827.9|2827.78|2827.78|2827.9|2827.9|2827.78|2827.78|0
1634817400000|2021-10-21 11:56:40|2827.65|2827.65|2827.37|2827.37|2827.65|2827.65|2827.37|2827.37|0
1634817410000|2021-10-21 11:56:50|2827.22|2827.22|2827.44|2827.44|2827.44|2827.44|2827.22|2827.22|0
1634817420000|2021-10-21 11:57:00|2827.56|2827.56|2827.78|2827.78|2827.93|2827.93|2827.56|2827.56|0
1634817440000|2021-10-21 11:57:20|2827.89|2827.89|2827.84|2827.84|2827.96|2827.96|2827.84|2827.84|0
1634817460000|2021-10-21 11:57:40|2827.97|2827.97|2827.97|2827.97|2827.97|2827.97|2827.97|2827.97|0
1634817480000|2021-10-21 11:58:00|2828.11|2828.11|2828.11|2828.11|2828.11|2828.11|2828.11|2828.11|0
1634817490000|2021-10-21 11:58:10|2828.09|2828.09|2828.09|2828.09|2828.09|2828.09|2828.09|2828.09|0
1634817500000|2021-10-21 11:58:20|2828.02|2828.02|2828.02|2828.02|2828.02|2828.02|2828.02|2828.02|0
1634817510000|2021-10-21 11:58:30|2827.9|2827.9|2827.9|2827.9|2827.9|2827.9|2827.9|2827.9|0
1634817520000|2021-10-21 11:58:40|2827.94|2827.94|2827.94|2827.94|2827.94|2827.94|2827.94|2827.94|0
1634817550000|2021-10-21 11:59:10|2827.87|2827.87|2827.87|2827.87|2827.87|2827.87|2827.87|2827.87|0
1634817560000|2021-10-21 11:59:20|2827.81|2827.81|2827.81|2827.81|2827.81|2827.81|2827.7|2827.7|0
1634817580000|2021-10-21 11:59:40|2827.93|2827.93|2828.17|2828.17|2828.3|2828.3|2827.93|2827.93|0
1634817590000|2021-10-21 11:59:50|2827.91|2827.91|2827.91|2827.91|2827.91|2827.91|2827.91|2827.91|0
1634817600000|2021-10-21 12:00:00|2827.97|2827.97|2827.97|2827.97|2827.97|2827.97|2827.97|2827.97|0
1634817610000|2021-10-21 12:00:10|2827.73|2827.73|2827.73|2827.73|2827.73|2827.73|2827.73|2827.73|0
1634817630000|2021-10-21 12:00:30|2827.65|2827.65|2827.69|2827.69|2827.69|2827.69|2827.65|2827.65|0
1634817650000|2021-10-21 12:00:50|2827.75|2827.75|2827.75|2827.75|2827.75|2827.75|2827.75|2827.75|0
1634817670000|2021-10-21 12:01:10|2827.68|2827.68|2827.68|2827.68|2827.68|2827.68|2827.68|2827.68|0
1634817690000|2021-10-21 12:01:30|2828.2|2828.2|2828.46|2828.46|2828.53|2828.53|2828.2|2828.2|0
1634817700000|2021-10-21 12:01:40|2828.33|2828.33|2828.33|2828.33|2828.33|2828.33|2828.33|2828.33|0
1634817720000|2021-10-21 12:02:00|2828.46|2828.46|2828.62|2828.62|2828.62|2828.62|2828.46|2828.46|0
1634817730000|2021-10-21 12:02:10|2828.69|2828.69|2828.69|2828.69|2828.69|2828.69|2828.69|2828.69|0
1634817740000|2021-10-21 12:02:20|2828.8|2828.8|2828.8|2828.8|2828.8|2828.8|2828.8|2828.8|0
1634817760000|2021-10-21 12:02:40|2828.93|2828.93|2829.59|2829.59|2829.59|2829.59|2828.93|2828.93|0
1634817770000|2021-10-21 12:02:50|2829.44|2829.44|2829.44|2829.44|2829.44|2829.44|2829.44|2829.44|0
1634817780000|2021-10-21 12:03:00|2829.32|2829.32|2829.19|2829.19|2829.32|2829.32|2829.19|2829.19|0
1634817790000|2021-10-21 12:03:10|2829.07|2829.07|2829.22|2829.22|2829.22|2829.22|2829.07|2829.07|0
1634817800000|2021-10-21 12:03:20|2829.29|2829.29|2829.29|2829.29|2829.29|2829.29|2829.29|2829.29|0
1634817820000|2021-10-21 12:03:40|2829.23|2829.23|2829.23|2829.23|2829.23|2829.23|2829.23|2829.23|0
1634817860000|2021-10-21 12:04:20|2828.99|2828.99|2828.99|2828.99|2828.99|2828.99|2828.99|2828.99|0
1634817870000|2021-10-21 12:04:30|2829.04|2829.04|2829.04|2829.04|2829.04|2829.04|2829.04|2829.04|0
1634817890000|2021-10-21 12:04:50|2829.17|2829.17|2829.76|2829.76|2829.76|2829.76|2829.17|2829.17|0
1634817900000|2021-10-21 12:05:00|2830.05|2830.05|2830.3|2830.3|2830.3|2830.3|2830.05|2830.05|0
1634817910000|2021-10-21 12:05:10|2830.35|2830.35|2830.35|2830.35|2830.35|2830.35|2830.35|2830.35|0
1634817930000|2021-10-21 12:05:30|2830.3|2830.3|2830.21|2830.21|2830.3|2830.3|2830.21|2830.21|0
1634817990000|2021-10-21 12:06:30|2830.49|2830.49|2830.49|2830.49|2830.49|2830.49|2830.49|2830.49|0
1634818000000|2021-10-21 12:06:40|2830.53|2830.53|2830.57|2830.57|2830.57|2830.57|2830.53|2830.53|0
1634818020000|2021-10-21 12:07:00|2830.69|2830.69|2830.96|2830.96|2830.96|2830.96|2830.69|2830.69|0
1634818030000|2021-10-21 12:07:10|2831.02|2831.02|2831.56|2831.56|2831.56|2831.56|2831.02|2831.02|0
1634818040000|2021-10-21 12:07:20|2831.42|2831.42|2831.62|2831.62|2831.62|2831.62|2831.42|2831.42|0
1634818050000|2021-10-21 12:07:30|2831.71|2831.71|2831.58|2831.58|2831.71|2831.71|2831.58|2831.58|0
1634818070000|2021-10-21 12:07:50|2831.54|2831.54|2831.25|2831.25|2831.54|2831.54|2831.25|2831.25|0
1634818080000|2021-10-21 12:08:00|2831.39|2831.39|2831.39|2831.39|2831.39|2831.39|2831.39|2831.39|0
1634818090000|2021-10-21 12:08:10|2831.36|2831.36|2831.49|2831.49|2831.49|2831.49|2831.36|2831.36|0
1634818100000|2021-10-21 12:08:20|2831.42|2831.42|2831.42|2831.42|2831.42|2831.42|2831.42|2831.42|0
1634818120000|2021-10-21 12:08:40|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|0
1634818130000|2021-10-21 12:08:50|2831.11|2831.11|2831.11|2831.11|2831.11|2831.11|2831.11|2831.11|0
1634818140000|2021-10-21 12:09:00|2831.35|2831.35|2831.47|2831.47|2831.47|2831.47|2831.35|2831.35|0
1634818150000|2021-10-21 12:09:10|2831.49|2831.49|2831.49|2831.49|2831.49|2831.49|2831.49|2831.49|0
1634818160000|2021-10-21 12:09:20|2831.53|2831.53|2831.57|2831.57|2831.57|2831.57|2831.53|2831.53|0
1634818170000|2021-10-21 12:09:30|2831.63|2831.63|2831.63|2831.63|2831.67|2831.67|2831.63|2831.63|0
1634818180000|2021-10-21 12:09:40|2831.6|2831.6|2831.61|2831.61|2831.66|2831.66|2831.6|2831.6|0
1634818200000|2021-10-21 12:10:00|2831.59|2831.59|2831.64|2831.64|2831.64|2831.64|2831.59|2831.59|0
1634818230000|2021-10-21 12:10:30|2831.49|2831.49|2831.49|2831.49|2831.49|2831.49|2831.49|2831.49|0
1634818260000|2021-10-21 12:11:00|2831.37|2831.37|2831.31|2831.31|2831.37|2831.37|2831.31|2831.31|0
1634818290000|2021-10-21 12:11:30|2831.25|2831.25|2831.31|2831.31|2831.31|2831.31|2831.18|2831.18|0
1634818300000|2021-10-21 12:11:40|2831.24|2831.24|2831.28|2831.28|2831.28|2831.28|2831.24|2831.24|0
1634818320000|2021-10-21 12:12:00|2831.13|2831.13|2831.07|2831.07|2831.13|2831.13|2831.07|2831.07|0
1634818330000|2021-10-21 12:12:10|2831.01|2831.01|2830.9|2830.9|2831.01|2831.01|2830.9|2830.9|0
1634818360000|2021-10-21 12:12:40|2830.84|2830.84|2830.84|2830.84|2830.84|2830.84|2830.84|2830.84|0
1634818370000|2021-10-21 12:12:50|2830.82|2830.82|2830.79|2830.79|2830.82|2830.82|2830.79|2830.79|0
1634818380000|2021-10-21 12:13:00|2830.64|2830.64|2830.64|2830.64|2830.64|2830.64|2830.64|2830.64|0
1634818440000|2021-10-21 12:14:00|2830.54|2830.54|2830.34|2830.34|2830.54|2830.54|2830.34|2830.34|0
1634818470000|2021-10-21 12:14:30|2830.15|2830.15|2830.07|2830.07|2830.21|2830.21|2830.07|2830.07|0
1634818480000|2021-10-21 12:14:40|2829.82|2829.82|2830.07|2830.07|2830.07|2830.07|2829.82|2829.82|0
1634818500000|2021-10-21 12:15:00|2830.12|2830.12|2830.12|2830.12|2830.12|2830.12|2830.12|2830.12|0
1634818570000|2021-10-21 12:16:10|2830.24|2830.24|2830.24|2830.24|2830.24|2830.24|2830.24|2830.24|0
1634818580000|2021-10-21 12:16:20|2830.35|2830.35|2830.35|2830.35|2830.35|2830.35|2830.35|2830.35|0
1634818590000|2021-10-21 12:16:30|2830.05|2830.05|2830.05|2830.05|2830.05|2830.05|2830.05|2830.05|0
1634818610000|2021-10-21 12:16:50|2829.99|2829.99|2829.99|2829.99|2829.99|2829.99|2829.99|2829.99|0
1634818630000|2021-10-21 12:17:10|2830.16|2830.16|2830.27|2830.27|2830.27|2830.27|2830.16|2830.16|0
1634818650000|2021-10-21 12:17:30|2830.33|2830.33|2830.33|2830.33|2830.33|2830.33|2830.33|2830.33|0
1634818660000|2021-10-21 12:17:40|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|0
1634818670000|2021-10-21 12:17:50|2830.21|2830.21|2830.16|2830.16|2830.21|2830.21|2830.16|2830.16|0
1634818710000|2021-10-21 12:18:30|2830.19|2830.19|2830.19|2830.19|2830.19|2830.19|2830.19|2830.19|0
1634818720000|2021-10-21 12:18:40|2830.25|2830.25|2830.38|2830.38|2830.38|2830.38|2830.25|2830.25|0
1634818730000|2021-10-21 12:18:50|2830.33|2830.33|2830.33|2830.33|2830.33|2830.33|2830.33|2830.33|0
1634818750000|2021-10-21 12:19:10|2830.08|2830.08|2830.08|2830.08|2830.08|2830.08|2830.07|2830.07|0
1634818760000|2021-10-21 12:19:20|2829.94|2829.94|2829.94|2829.94|2829.94|2829.94|2829.94|2829.94|0
1634818780000|2021-10-21 12:19:40|2830.08|2830.08|2830.08|2830.08|2830.08|2830.08|2830.08|2830.08|0
1634818790000|2021-10-21 12:19:50|2830.21|2830.21|2830.21|2830.21|2830.21|2830.21|2830.21|2830.21|0
1634818800000|2021-10-21 12:20:00|2830.24|2830.24|2830.28|2830.28|2830.28|2830.28|2830.24|2830.24|0
1634818810000|2021-10-21 12:20:10|2830.34|2830.34|2830.34|2830.34|2830.34|2830.34|2830.34|2830.34|0
1634818830000|2021-10-21 12:20:30|2830.05|2830.05|2830.17|2830.17|2830.17|2830.17|2830.05|2830.05|0
1634818840000|2021-10-21 12:20:40|2830.23|2830.23|2830.23|2830.23|2830.23|2830.23|2830.23|2830.23|0
1634818850000|2021-10-21 12:20:50|2830.17|2830.17|2830.17|2830.17|2830.17|2830.17|2830.17|2830.17|0
1634818870000|2021-10-21 12:21:10|2830.18|2830.18|2830.18|2830.18|2830.18|2830.18|2830.18|2830.18|0
1634818890000|2021-10-21 12:21:30|2830.43|2830.43|2830.43|2830.43|2830.43|2830.43|2830.43|2830.43|0
1634818910000|2021-10-21 12:21:50|2830.72|2830.72|2830.72|2830.72|2830.72|2830.72|2830.72|2830.72|0
1634818920000|2021-10-21 12:22:00|2830.78|2830.78|2830.78|2830.78|2830.78|2830.78|2830.78|2830.78|0
1634818930000|2021-10-21 12:22:10|2830.83|2830.83|2830.83|2830.83|2830.83|2830.83|2830.83|2830.83|0
1634818940000|2021-10-21 12:22:20|2830.79|2830.79|2830.79|2830.79|2830.79|2830.79|2830.79|2830.79|0
1634818950000|2021-10-21 12:22:30|2830.72|2830.72|2830.72|2830.72|2830.72|2830.72|2830.72|2830.72|0
1634818980000|2021-10-21 12:23:00|2830.78|2830.78|2830.85|2830.85|2830.85|2830.85|2830.78|2830.78|0
1634818990000|2021-10-21 12:23:10|2830.98|2830.98|2831.08|2831.08|2831.08|2831.08|2830.98|2830.98|0
1634819000000|2021-10-21 12:23:20|2831.14|2831.14|2831.32|2831.32|2831.32|2831.32|2831.14|2831.14|0
1634819010000|2021-10-21 12:23:30|2831.43|2831.43|2831.33|2831.33|2831.43|2831.43|2831.33|2831.33|0
1634819020000|2021-10-21 12:23:40|2831.08|2831.08|2831.08|2831.08|2831.08|2831.08|2831.08|2831.08|0
1634819050000|2021-10-21 12:24:10|2831.12|2831.12|2831.12|2831.12|2831.12|2831.12|2831.12|2831.12|0
1634819080000|2021-10-21 12:24:40|2831.01|2831.01|2830.89|2830.89|2831.01|2831.01|2830.89|2830.89|0
1634819090000|2021-10-21 12:24:50|2831.14|2831.14|2831.26|2831.26|2831.26|2831.26|2831.14|2831.14|0
1634819100000|2021-10-21 12:25:00|2831.14|2831.14|2831.14|2831.14|2831.14|2831.14|2831.14|2831.14|0
1634819140000|2021-10-21 12:25:40|2831.21|2831.21|2831.32|2831.32|2831.32|2831.32|2831.21|2831.21|0
1634819150000|2021-10-21 12:25:50|2831.38|2831.38|2831.38|2831.38|2831.38|2831.38|2831.38|2831.38|0
1634819190000|2021-10-21 12:26:30|2831.31|2831.31|2831.52|2831.52|2831.52|2831.52|2831.31|2831.31|0
1634819200000|2021-10-21 12:26:40|2831.55|2831.55|2831.55|2831.55|2831.55|2831.55|2831.55|2831.55|0
1634819220000|2021-10-21 12:27:00|2831.66|2831.66|2831.66|2831.66|2831.66|2831.66|2831.66|2831.66|0
1634819230000|2021-10-21 12:27:10|2831.71|2831.71|2831.71|2831.71|2831.71|2831.71|2831.71|2831.71|0
1634819240000|2021-10-21 12:27:20|2831.61|2831.61|2831.61|2831.61|2831.61|2831.61|2831.61|2831.61|0
1634819280000|2021-10-21 12:28:00|2831.63|2831.63|2831.63|2831.63|2831.63|2831.63|2831.63|2831.63|0
1634819290000|2021-10-21 12:28:10|2831.58|2831.58|2831.65|2831.65|2831.65|2831.65|2831.58|2831.58|0
1634819300000|2021-10-21 12:28:20|2831.67|2831.67|2831.67|2831.67|2831.67|2831.67|2831.67|2831.67|0
1634819310000|2021-10-21 12:28:30|2831.52|2831.52|2831.37|2831.37|2831.52|2831.52|2831.37|2831.37|0
1634819320000|2021-10-21 12:28:40|2831.41|2831.41|2831.41|2831.41|2831.41|2831.41|2831.41|2831.41|0
1634819340000|2021-10-21 12:29:00|2831.44|2831.44|2831.44|2831.44|2831.44|2831.44|2831.44|2831.44|0
1634819360000|2021-10-21 12:29:20|2831.4|2831.4|2831.4|2831.4|2831.4|2831.4|2831.4|2831.4|0
1634819380000|2021-10-21 12:29:40|2831.36|2831.36|2831.36|2831.36|2831.36|2831.36|2831.36|2831.36|0
1634819390000|2021-10-21 12:29:50|2831.31|2831.31|2831.25|2831.25|2831.31|2831.31|2831.2|2831.2|0
1634819400000|2021-10-21 12:30:00|2831.36|2831.36|2831.36|2831.36|2831.36|2831.36|2831.36|2831.36|0
1634819410000|2021-10-21 12:30:10|2831.37|2831.37|2831.37|2831.37|2831.37|2831.37|2831.37|2831.37|0
1634819420000|2021-10-21 12:30:20|2831.31|2831.31|2831.26|2831.26|2831.31|2831.31|2831.26|2831.26|0
1634819430000|2021-10-21 12:30:30|2831.32|2831.32|2831.32|2831.32|2831.32|2831.32|2831.32|2831.32|0
1634819450000|2021-10-21 12:30:50|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|0
1634819460000|2021-10-21 12:31:00|2831.32|2831.32|2831.32|2831.32|2831.32|2831.32|2831.32|2831.32|0
1634819490000|2021-10-21 12:31:30|2831.24|2831.24|2831.24|2831.24|2831.24|2831.24|2831.24|2831.24|0
1634819500000|2021-10-21 12:31:40|2831.3|2831.3|2831.3|2831.3|2831.3|2831.3|2831.3|2831.3|0
1634819510000|2021-10-21 12:31:50|2831.36|2831.36|2831.36|2831.36|2831.36|2831.36|2831.36|2831.36|0
1634819520000|2021-10-21 12:32:00|2831.3|2831.3|2831.18|2831.18|2831.3|2831.3|2831.12|2831.12|0
1634819530000|2021-10-21 12:32:10|2831.3|2831.3|2831.3|2831.3|2831.3|2831.3|2831.3|2831.3|0
1634819560000|2021-10-21 12:32:40|2831.37|2831.37|2831.43|2831.43|2831.43|2831.43|2831.37|2831.37|0
1634819580000|2021-10-21 12:33:00|2831.56|2831.56|2831.7|2831.7|2831.7|2831.7|2831.56|2831.56|0
1634819590000|2021-10-21 12:33:10|2831.89|2831.89|2831.89|2831.89|2831.89|2831.89|2831.89|2831.89|0
1634819640000|2021-10-21 12:34:00|2831.83|2831.83|2831.83|2831.83|2831.83|2831.83|2831.83|2831.83|0
1634819650000|2021-10-21 12:34:10|2831.97|2831.97|2831.97|2831.97|2831.97|2831.97|2831.97|2831.97|0
1634819670000|2021-10-21 12:34:30|2832.04|2832.04|2832.04|2832.04|2832.04|2832.04|2832.04|2832.04|0
1634819700000|2021-10-21 12:35:00|2832.05|2832.05|2831.85|2831.85|2832.05|2832.05|2831.85|2831.85|0
1634819730000|2021-10-21 12:35:30|2832|2832|2832|2832|2832|2832|2832|2832|0
1634819740000|2021-10-21 12:35:40|2831.96|2831.96|2832.04|2832.04|2832.04|2832.04|2831.9|2831.9|0
1634819750000|2021-10-21 12:35:50|2832.09|2832.09|2831.85|2831.85|2832.15|2832.15|2831.85|2831.85|0
1634819760000|2021-10-21 12:36:00|2831.9|2831.9|2831.96|2831.96|2831.96|2831.96|2831.9|2831.9|0
1634819770000|2021-10-21 12:36:10|2832.09|2832.09|2832.09|2832.09|2832.09|2832.09|2832.09|2832.09|0
1634819780000|2021-10-21 12:36:20|2832.21|2832.21|2832.21|2832.21|2832.21|2832.21|2832.21|2832.21|0
1634819790000|2021-10-21 12:36:30|2832.34|2832.34|2832.35|2832.35|2832.46|2832.46|2832.34|2832.34|0
1634819810000|2021-10-21 12:36:50|2832.23|2832.23|2832.23|2832.23|2832.23|2832.23|2832.23|2832.23|0
1634819840000|2021-10-21 12:37:20|2832.29|2832.29|2832.48|2832.48|2832.48|2832.48|2832.29|2832.29|0
1634819850000|2021-10-21 12:37:30|2832.47|2832.47|2832.47|2832.47|2832.47|2832.47|2832.47|2832.47|0
1634819860000|2021-10-21 12:37:40|2832.53|2832.53|2832.54|2832.54|2832.54|2832.54|2832.53|2832.53|0
1634819880000|2021-10-21 12:38:00|2832.66|2832.66|2832.76|2832.76|2832.76|2832.76|2832.66|2832.66|0
1634819890000|2021-10-21 12:38:10|2832.9|2832.9|2832.9|2832.9|2832.9|2832.9|2832.9|2832.9|0
1634819900000|2021-10-21 12:38:20|2832.95|2832.95|2833.15|2833.15|2833.15|2833.15|2832.95|2832.95|0
1634819910000|2021-10-21 12:38:30|2833.2|2833.2|2833.33|2833.33|2833.33|2833.33|2833.2|2833.2|0
1634819920000|2021-10-21 12:38:40|2833.27|2833.27|2833.12|2833.12|2833.27|2833.27|2833.12|2833.12|0
1634819940000|2021-10-21 12:39:00|2833.06|2833.06|2833.06|2833.06|2833.06|2833.06|2833.06|2833.06|0
1634819950000|2021-10-21 12:39:10|2833.01|2833.01|2832.81|2832.81|2833.01|2833.01|2832.81|2832.81|0
1634819960000|2021-10-21 12:39:20|2832.74|2832.74|2832.74|2832.74|2832.74|2832.74|2832.74|2832.74|0
1634819970000|2021-10-21 12:39:30|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|0
1634819980000|2021-10-21 12:39:40|2832.81|2832.81|2832.99|2832.99|2832.99|2832.99|2832.81|2832.81|0
1634819990000|2021-10-21 12:39:50|2832.92|2832.92|2832.92|2832.92|2832.92|2832.92|2832.92|2832.92|0
1634820000000|2021-10-21 12:40:00|2832.86|2832.86|2832.86|2832.86|2832.86|2832.86|2832.86|2832.86|0
1634820030000|2021-10-21 12:40:30|2832.74|2832.74|2832.68|2832.68|2832.74|2832.74|2832.68|2832.68|0
1634820050000|2021-10-21 12:40:50|2832.8|2832.8|2832.8|2832.8|2832.8|2832.8|2832.8|2832.8|0
1634820060000|2021-10-21 12:41:00|2832.87|2832.87|2832.87|2832.87|2832.87|2832.87|2832.87|2832.87|0
1634820110000|2021-10-21 12:41:50|2832.99|2832.99|2833.4|2833.4|2833.4|2833.4|2832.99|2832.99|0
1634820120000|2021-10-21 12:42:00|2833.35|2833.35|2833.49|2833.49|2833.54|2833.54|2833.35|2833.35|0
1634820130000|2021-10-21 12:42:10|2833.6|2833.6|2833.55|2833.55|2833.6|2833.6|2833.55|2833.55|0
1634820150000|2021-10-21 12:42:30|2833.42|2833.42|2833.58|2833.58|2833.58|2833.58|2833.42|2833.42|0
1634820160000|2021-10-21 12:42:40|2833.73|2833.73|2833.99|2833.99|2834.04|2834.04|2833.73|2833.73|0
1634820180000|2021-10-21 12:43:00|2833.84|2833.84|2833.84|2833.84|2833.84|2833.84|2833.84|2833.84|0
1634820200000|2021-10-21 12:43:20|2833.82|2833.82|2834.09|2834.09|2834.09|2834.09|2833.82|2833.82|0
1634820230000|2021-10-21 12:43:50|2833.97|2833.97|2833.82|2833.82|2833.97|2833.97|2833.82|2833.82|0
1634820240000|2021-10-21 12:44:00|2833.68|2833.68|2833.55|2833.55|2833.68|2833.68|2833.55|2833.55|0
1634820260000|2021-10-21 12:44:20|2833.56|2833.56|2833.71|2833.71|2833.71|2833.71|2833.56|2833.56|0
1634820270000|2021-10-21 12:44:30|2833.77|2833.77|2833.77|2833.77|2833.77|2833.77|2833.77|2833.77|0
1634820290000|2021-10-21 12:44:50|2833.83|2833.83|2834.55|2834.55|2834.55|2834.55|2833.83|2833.83|0
1634820300000|2021-10-21 12:45:00|2834.44|2834.44|2834.46|2834.46|2834.64|2834.64|2834.44|2834.44|0
1634820320000|2021-10-21 12:45:20|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|0
1634820330000|2021-10-21 12:45:30|2834.64|2834.64|2834.64|2834.64|2834.64|2834.64|2834.64|2834.64|0
1634820340000|2021-10-21 12:45:40|2834.8|2834.8|2834.8|2834.8|2834.8|2834.8|2834.8|2834.8|0
1634820350000|2021-10-21 12:45:50|2834.9|2834.9|2834.85|2834.85|2834.9|2834.9|2834.85|2834.85|0
1634820370000|2021-10-21 12:46:10|2834.91|2834.91|2834.67|2834.67|2834.91|2834.91|2834.67|2834.67|0
1634820380000|2021-10-21 12:46:20|2834.73|2834.73|2834.73|2834.73|2834.73|2834.73|2834.73|2834.73|0
1634820390000|2021-10-21 12:46:30|2834.92|2834.92|2834.92|2834.92|2834.92|2834.92|2834.92|2834.92|0
1634820400000|2021-10-21 12:46:40|2834.98|2834.98|2834.9|2834.9|2835.03|2835.03|2834.9|2834.9|0
1634820410000|2021-10-21 12:46:50|2834.85|2834.85|2835|2835|2835|2835|2834.73|2834.73|0
1634820420000|2021-10-21 12:47:00|2835.11|2835.11|2835.11|2835.11|2835.11|2835.11|2835.11|2835.11|0
1634820430000|2021-10-21 12:47:10|2835.17|2835.17|2835.1|2835.1|2835.17|2835.17|2835.1|2835.1|0
1634820450000|2021-10-21 12:47:30|2835.05|2835.05|2835.05|2835.05|2835.05|2835.05|2835.05|2835.05|0
1634820460000|2021-10-21 12:47:40|2835.1|2835.1|2835.1|2835.1|2835.1|2835.1|2835.1|2835.1|0
1634820470000|2021-10-21 12:47:50|2835.16|2835.16|2835.16|2835.16|2835.16|2835.16|2835.16|2835.16|0
1634820480000|2021-10-21 12:48:00|2835.19|2835.19|2835|2835|2835.21|2835.21|2835|2835|0
1634820490000|2021-10-21 12:48:10|2835.08|2835.08|2835.08|2835.08|2835.08|2835.08|2835.08|2835.08|0
1634820500000|2021-10-21 12:48:20|2835.01|2835.01|2835.01|2835.01|2835.01|2835.01|2835.01|2835.01|0
1634820530000|2021-10-21 12:48:50|2834.91|2834.91|2834.79|2834.79|2834.91|2834.91|2834.79|2834.79|0
1634820540000|2021-10-21 12:49:00|2834.72|2834.72|2834.44|2834.44|2834.72|2834.72|2834.38|2834.38|0
1634820560000|2021-10-21 12:49:20|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|0
1634820580000|2021-10-21 12:49:40|2834.63|2834.63|2834.63|2834.63|2834.63|2834.63|2834.63|2834.63|0
1634820600000|2021-10-21 12:50:00|2834.78|2834.78|2834.78|2834.78|2834.78|2834.78|2834.78|2834.78|0
1634820610000|2021-10-21 12:50:10|2834.89|2834.89|2835.12|2835.12|2835.12|2835.12|2834.89|2834.89|0
1634820620000|2021-10-21 12:50:20|2834.95|2834.95|2834.95|2834.95|2834.95|2834.95|2834.95|2834.95|0
1634820640000|2021-10-21 12:50:40|2835.07|2835.07|2835.07|2835.07|2835.07|2835.07|2835.07|2835.07|0
1634820680000|2021-10-21 12:51:20|2835.19|2835.19|2835.39|2835.39|2835.39|2835.39|2835.19|2835.19|0
1634820690000|2021-10-21 12:51:30|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|0
1634820700000|2021-10-21 12:51:40|2835.44|2835.44|2835.44|2835.44|2835.44|2835.44|2835.44|2835.44|0
1634820710000|2021-10-21 12:51:50|2835.56|2835.56|2835.56|2835.56|2835.56|2835.56|2835.56|2835.56|0
1634820720000|2021-10-21 12:52:00|2835.62|2835.62|2835.64|2835.64|2835.69|2835.69|2835.62|2835.62|0
1634820730000|2021-10-21 12:52:10|2835.65|2835.65|2835.92|2835.92|2835.92|2835.92|2835.65|2835.65|0
1634820750000|2021-10-21 12:52:30|2835.8|2835.8|2835.6|2835.6|2835.8|2835.8|2835.6|2835.6|0
1634820760000|2021-10-21 12:52:40|2835.53|2835.53|2835.44|2835.44|2835.53|2835.53|2835.42|2835.42|0
1634820780000|2021-10-21 12:53:00|2835.51|2835.51|2835.51|2835.51|2835.51|2835.51|2835.51|2835.51|0
1634820790000|2021-10-21 12:53:10|2835.49|2835.49|2835.49|2835.49|2835.49|2835.49|2835.49|2835.49|0
1634820810000|2021-10-21 12:53:30|2835.42|2835.42|2835.42|2835.42|2835.42|2835.42|2835.42|2835.42|0
1634820830000|2021-10-21 12:53:50|2835.36|2835.36|2835.25|2835.25|2835.49|2835.49|2835.25|2835.25|0
1634820840000|2021-10-21 12:54:00|2835.12|2835.12|2835.01|2835.01|2835.12|2835.12|2835.01|2835.01|0
1634820850000|2021-10-21 12:54:10|2834.98|2834.98|2834.98|2834.98|2834.98|2834.98|2834.98|2834.98|0
1634820860000|2021-10-21 12:54:20|2834.93|2834.93|2834.93|2834.93|2834.93|2834.93|2834.93|2834.93|0
1634820870000|2021-10-21 12:54:30|2834.99|2834.99|2834.69|2834.69|2834.99|2834.99|2834.69|2834.69|0
1634820890000|2021-10-21 12:54:50|2834.75|2834.75|2834.75|2834.75|2834.75|2834.75|2834.75|2834.75|0
1634820900000|2021-10-21 12:55:00|2834.71|2834.71|2834.19|2834.19|2834.71|2834.71|2834.19|2834.19|0
1634820910000|2021-10-21 12:55:10|2834.17|2834.17|2834.17|2834.17|2834.17|2834.17|2834.12|2834.12|0
1634820920000|2021-10-21 12:55:20|2834.23|2834.23|2834.3|2834.3|2834.3|2834.3|2834.23|2834.23|0
1634820940000|2021-10-21 12:55:40|2834.25|2834.25|2834.25|2834.25|2834.25|2834.25|2834.25|2834.25|0
1634820950000|2021-10-21 12:55:50|2834.19|2834.19|2834.25|2834.25|2834.25|2834.25|2834.19|2834.19|0
1634820970000|2021-10-21 12:56:10|2834.31|2834.31|2834.25|2834.25|2834.31|2834.31|2834.25|2834.25|0
1634820990000|2021-10-21 12:56:30|2834.27|2834.27|2834.25|2834.25|2834.27|2834.27|2834.25|2834.25|0
1634821000000|2021-10-21 12:56:40|2834.13|2834.13|2834.18|2834.18|2834.18|2834.18|2834.11|2834.11|0
1634821010000|2021-10-21 12:56:50|2834.12|2834.12|2834.12|2834.12|2834.12|2834.12|2834.12|2834.12|0
1634821030000|2021-10-21 12:57:10|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|0
1634821040000|2021-10-21 12:57:20|2834.24|2834.24|2834.34|2834.34|2834.39|2834.39|2834.24|2834.24|0
1634821060000|2021-10-21 12:57:40|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|0
1634821080000|2021-10-21 12:58:00|2834.13|2834.13|2834.27|2834.27|2834.27|2834.27|2834.13|2834.13|0
1634821090000|2021-10-21 12:58:10|2834.15|2834.15|2834.1|2834.1|2834.15|2834.15|2834.1|2834.1|0
1634821110000|2021-10-21 12:58:30|2834.22|2834.22|2834.68|2834.68|2834.68|2834.68|2834.22|2834.22|0
1634821120000|2021-10-21 12:58:40|2834.8|2834.8|2834.68|2834.68|2834.8|2834.8|2834.63|2834.63|0
1634821160000|2021-10-21 12:59:20|2834.81|2834.81|2834.81|2834.81|2834.81|2834.81|2834.81|2834.81|0
1634821170000|2021-10-21 12:59:30|2834.9|2834.9|2834.9|2834.9|2834.9|2834.9|2834.9|2834.9|0
1634821200000|2021-10-21 13:00:00|2834.77|2834.77|2834.63|2834.63|2834.82|2834.82|2834.63|2834.63|0
1634821210000|2021-10-21 13:00:10|2834.69|2834.69|2834.74|2834.74|2834.74|2834.74|2834.69|2834.69|0
1634821220000|2021-10-21 13:00:20|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|0
1634821250000|2021-10-21 13:00:50|2834.59|2834.59|2834.59|2834.59|2834.59|2834.59|2834.59|2834.59|0
1634821270000|2021-10-21 13:01:10|2834.69|2834.69|2834.75|2834.75|2834.75|2834.75|2834.69|2834.69|0
1634821280000|2021-10-21 13:01:20|2834.67|2834.67|2834.67|2834.67|2834.67|2834.67|2834.67|2834.67|0
1634821300000|2021-10-21 13:01:40|2834.8|2834.8|2834.8|2834.8|2834.8|2834.8|2834.8|2834.8|0
1634821310000|2021-10-21 13:01:50|2834.92|2834.92|2834.98|2834.98|2834.98|2834.98|2834.92|2834.92|0
1634821320000|2021-10-21 13:02:00|2834.92|2834.92|2834.85|2834.85|2834.92|2834.92|2834.85|2834.85|0
1634821340000|2021-10-21 13:02:20|2834.8|2834.8|2834.61|2834.61|2834.8|2834.8|2834.61|2834.61|0
1634821370000|2021-10-21 13:02:50|2834.65|2834.65|2834.65|2834.65|2834.65|2834.65|2834.65|2834.65|0
1634821380000|2021-10-21 13:03:00|2834.58|2834.58|2834.58|2834.58|2834.58|2834.58|2834.58|2834.58|0
1634821390000|2021-10-21 13:03:10|2834.75|2834.75|2834.69|2834.69|2834.86|2834.86|2834.64|2834.64|0
1634821410000|2021-10-21 13:03:30|2834.76|2834.76|2834.69|2834.69|2834.76|2834.76|2834.69|2834.69|0
1634821420000|2021-10-21 13:03:40|2835.13|2835.13|2835.13|2835.13|2835.13|2835.13|2835.13|2835.13|0
1634821430000|2021-10-21 13:03:50|2835.2|2835.2|2835.2|2835.2|2835.2|2835.2|2835.2|2835.2|0
1634821440000|2021-10-21 13:04:00|2835.26|2835.26|2835.26|2835.26|2835.26|2835.26|2835.26|2835.26|0
1634821450000|2021-10-21 13:04:10|2835.31|2835.31|2835.31|2835.31|2835.31|2835.31|2835.31|2835.31|0
1634821460000|2021-10-21 13:04:20|2835.19|2835.19|2835.04|2835.04|2835.19|2835.19|2835.04|2835.04|0
1634821470000|2021-10-21 13:04:30|2834.89|2834.89|2834.75|2834.75|2834.89|2834.89|2834.75|2834.75|0
1634821480000|2021-10-21 13:04:40|2834.81|2834.81|2834.81|2834.81|2834.81|2834.81|2834.81|2834.81|0
1634821500000|2021-10-21 13:05:00|2834.75|2834.75|2834.62|2834.62|2834.81|2834.81|2834.62|2834.62|0
1634821510000|2021-10-21 13:05:10|2834.68|2834.68|2834.54|2834.54|2834.68|2834.68|2834.54|2834.54|0
1634821540000|2021-10-21 13:05:40|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|0
1634821550000|2021-10-21 13:05:50|2834.82|2834.82|2834.82|2834.82|2834.82|2834.82|2834.82|2834.82|0
1634821560000|2021-10-21 13:06:00|2834.96|2834.96|2834.96|2834.96|2834.96|2834.96|2834.96|2834.96|0
1634821570000|2021-10-21 13:06:10|2835.03|2835.03|2835.03|2835.03|2835.03|2835.03|2835.03|2835.03|0
1634821580000|2021-10-21 13:06:20|2835.15|2835.15|2835.03|2835.03|2835.15|2835.15|2835.03|2835.03|0
1634821590000|2021-10-21 13:06:30|2834.58|2834.58|2834.46|2834.46|2834.58|2834.58|2834.46|2834.46|0
1634821640000|2021-10-21 13:07:20|2834.35|2834.35|2834.35|2834.35|2834.35|2834.35|2834.35|2834.35|0
1634821660000|2021-10-21 13:07:40|2834.39|2834.39|2834.43|2834.43|2834.43|2834.43|2834.39|2834.39|0
1634821690000|2021-10-21 13:08:10|2834.44|2834.44|2834.46|2834.46|2834.46|2834.46|2834.44|2834.44|0
1634821720000|2021-10-21 13:08:40|2834.52|2834.52|2834.52|2834.52|2834.52|2834.52|2834.52|2834.52|0
1634821730000|2021-10-21 13:08:50|2834.59|2834.59|2834.61|2834.61|2834.61|2834.61|2834.55|2834.55|0
1634821740000|2021-10-21 13:09:00|2834.57|2834.57|2834.38|2834.38|2834.57|2834.57|2834.31|2834.31|0
1634821750000|2021-10-21 13:09:10|2834.42|2834.42|2834.3|2834.3|2834.42|2834.42|2834.3|2834.3|0
1634821780000|2021-10-21 13:09:40|2834.24|2834.24|2834.62|2834.62|2834.62|2834.62|2834.24|2834.24|0
1634821790000|2021-10-21 13:09:50|2834.76|2834.76|2834.76|2834.76|2834.76|2834.76|2834.76|2834.76|0
1634821800000|2021-10-21 13:10:00|2834.89|2834.89|2834.74|2834.74|2834.89|2834.89|2834.74|2834.74|0
1634821820000|2021-10-21 13:10:20|2834.8|2834.8|2834.67|2834.67|2834.8|2834.8|2834.67|2834.67|0
1634821840000|2021-10-21 13:10:40|2834.56|2834.56|2834.56|2834.56|2834.56|2834.56|2834.56|2834.56|0
1634821870000|2021-10-21 13:11:10|2834.51|2834.51|2834.62|2834.62|2834.62|2834.62|2834.51|2834.51|0
1634821880000|2021-10-21 13:11:20|2834.5|2834.5|2834.37|2834.37|2834.5|2834.5|2834.37|2834.37|0
1634821890000|2021-10-21 13:11:30|2834.32|2834.32|2834.32|2834.32|2834.32|2834.32|2834.32|2834.32|0
1634821900000|2021-10-21 13:11:40|2834.02|2834.02|2834.02|2834.02|2834.02|2834.02|2834.02|2834.02|0
1634821910000|2021-10-21 13:11:50|2833.9|2833.9|2833.78|2833.78|2833.9|2833.9|2833.66|2833.66|0
1634821920000|2021-10-21 13:12:00|2833.72|2833.72|2833.72|2833.72|2833.72|2833.72|2833.72|2833.72|0
1634821970000|2021-10-21 13:12:50|2833.79|2833.79|2833.79|2833.79|2833.79|2833.79|2833.79|2833.79|0
1634821980000|2021-10-21 13:13:00|2833.71|2833.71|2833.57|2833.57|2833.71|2833.71|2833.57|2833.57|0
1634822010000|2021-10-21 13:13:30|2833.7|2833.7|2833.39|2833.39|2833.7|2833.7|2833.39|2833.39|0
1634822040000|2021-10-21 13:14:00|2833.46|2833.46|2833.58|2833.58|2833.58|2833.58|2833.46|2833.46|0
1634822050000|2021-10-21 13:14:10|2833.54|2833.54|2833.54|2833.54|2833.54|2833.54|2833.54|2833.54|0
1634822070000|2021-10-21 13:14:30|2833.48|2833.48|2833.48|2833.48|2833.54|2833.54|2833.48|2833.48|0
1634822090000|2021-10-21 13:14:50|2833.5|2833.5|2833.5|2833.5|2833.5|2833.5|2833.5|2833.5|0
1634822110000|2021-10-21 13:15:10|2833.44|2833.44|2833.44|2833.44|2833.44|2833.44|2833.44|2833.44|0
1634822130000|2021-10-21 13:15:30|2833.54|2833.54|2833.54|2833.54|2833.54|2833.54|2833.54|2833.54|0
1634822160000|2021-10-21 13:16:00|2833.67|2833.67|2833.76|2833.76|2833.79|2833.79|2833.67|2833.67|0
1634822170000|2021-10-21 13:16:10|2833.88|2833.88|2833.88|2833.88|2833.88|2833.88|2833.88|2833.88|0
1634822180000|2021-10-21 13:16:20|2833.93|2833.93|2833.93|2833.93|2833.93|2833.93|2833.93|2833.93|0
1634822190000|2021-10-21 13:16:30|2834.15|2834.15|2834.15|2834.15|2834.27|2834.27|2834.15|2834.15|0
1634822200000|2021-10-21 13:16:40|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|0
1634822210000|2021-10-21 13:16:50|2834.31|2834.31|2834.31|2834.31|2834.31|2834.31|2834.31|2834.31|0
1634822230000|2021-10-21 13:17:10|2834.42|2834.42|2834.42|2834.42|2834.42|2834.42|2834.42|2834.42|0
1634822250000|2021-10-21 13:17:30|2834.44|2834.44|2834.44|2834.44|2834.44|2834.44|2834.31|2834.31|0
1634822260000|2021-10-21 13:17:40|2834.31|2834.31|2834.52|2834.52|2834.52|2834.52|2834.24|2834.24|0
1634822270000|2021-10-21 13:17:50|2834.46|2834.46|2834.46|2834.46|2834.46|2834.46|2834.46|2834.46|0
1634822290000|2021-10-21 13:18:10|2834.48|2834.48|2834.48|2834.48|2834.48|2834.48|2834.48|2834.48|0
1634822300000|2021-10-21 13:18:20|2834.26|2834.26|2834.48|2834.48|2834.48|2834.48|2834.26|2834.26|0
1634822310000|2021-10-21 13:18:30|2834.31|2834.31|2834.31|2834.31|2834.31|2834.31|2834.31|2834.31|0
1634822330000|2021-10-21 13:18:50|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|0
1634822340000|2021-10-21 13:19:00|2834.29|2834.29|2834.11|2834.11|2834.29|2834.29|2833.91|2833.91|0
1634822350000|2021-10-21 13:19:10|2833.84|2833.84|2833.84|2833.84|2833.84|2833.84|2833.84|2833.84|0
1634822360000|2021-10-21 13:19:20|2833.89|2833.89|2833.83|2833.83|2833.89|2833.89|2833.83|2833.83|0
1634822370000|2021-10-21 13:19:30|2833.71|2833.71|2833.77|2833.77|2833.77|2833.77|2833.71|2833.71|0
1634822380000|2021-10-21 13:19:40|2833.63|2833.63|2833.14|2833.14|2833.63|2833.63|2833.14|2833.14|0
1634822390000|2021-10-21 13:19:50|2833|2833|2833|2833|2833|2833|2833|2833|0
1634822410000|2021-10-21 13:20:10|2832.86|2832.86|2832.63|2832.63|2832.86|2832.86|2832.57|2832.57|0
1634822430000|2021-10-21 13:20:30|2832.51|2832.51|2832.51|2832.51|2832.51|2832.51|2832.51|2832.51|0
1634822450000|2021-10-21 13:20:50|2832.19|2832.19|2832.19|2832.19|2832.19|2832.19|2832.19|2832.19|0
1634822460000|2021-10-21 13:21:00|2832.33|2832.33|2832.27|2832.27|2832.33|2832.33|2832.27|2832.27|0
1634822470000|2021-10-21 13:21:10|2832.21|2832.21|2832.09|2832.09|2832.21|2832.21|2832.09|2832.09|0
1634822490000|2021-10-21 13:21:30|2832.16|2832.16|2831.94|2831.94|2832.16|2832.16|2831.94|2831.94|0
1634822510000|2021-10-21 13:21:50|2831.88|2831.88|2831.88|2831.88|2831.88|2831.88|2831.88|2831.88|0
1634822520000|2021-10-21 13:22:00|2831.63|2831.63|2831.63|2831.63|2831.63|2831.63|2831.63|2831.63|0
1634822530000|2021-10-21 13:22:10|2831.49|2831.49|2831.49|2831.49|2831.49|2831.49|2831.49|2831.49|0
1634822540000|2021-10-21 13:22:20|2831.44|2831.44|2831.44|2831.44|2831.44|2831.44|2831.44|2831.44|0
1634822570000|2021-10-21 13:22:50|2831.5|2831.5|2831.5|2831.5|2831.5|2831.5|2831.5|2831.5|0
1634822580000|2021-10-21 13:23:00|2831.36|2831.36|2831.36|2831.36|2831.36|2831.36|2831.36|2831.36|0
1634822590000|2021-10-21 13:23:10|2831.43|2831.43|2831.43|2831.43|2831.43|2831.43|2831.43|2831.43|0
1634822620000|2021-10-21 13:23:40|2831.38|2831.38|2831.38|2831.38|2831.38|2831.38|2831.38|2831.38|0
1634822630000|2021-10-21 13:23:50|2831.44|2831.44|2831.44|2831.44|2831.44|2831.44|2831.38|2831.38|0
1634822640000|2021-10-21 13:24:00|2831.3|2831.3|2831.3|2831.3|2831.3|2831.3|2831.3|2831.3|0
1634822650000|2021-10-21 13:24:10|2831.24|2831.24|2831.03|2831.03|2831.24|2831.24|2831.03|2831.03|0
1634822660000|2021-10-21 13:24:20|2831.09|2831.09|2830.94|2830.94|2831.15|2831.15|2830.94|2830.94|0
1634822670000|2021-10-21 13:24:30|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|0
1634822680000|2021-10-21 13:24:40|2830.94|2830.94|2830.73|2830.73|2830.94|2830.94|2830.73|2830.73|0
1634822690000|2021-10-21 13:24:50|2830.66|2830.66|2830.51|2830.51|2830.66|2830.66|2830.51|2830.51|0
1634822700000|2021-10-21 13:25:00|2830.36|2830.36|2830.23|2830.23|2830.36|2830.36|2830.23|2830.23|0
1634822710000|2021-10-21 13:25:10|2830.16|2830.16|2829.97|2829.97|2830.16|2830.16|2829.97|2829.97|0
1634822720000|2021-10-21 13:25:20|2829.87|2829.87|2829.87|2829.87|2829.87|2829.87|2829.87|2829.87|0
1634822730000|2021-10-21 13:25:30|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|0
1634822740000|2021-10-21 13:25:40|2829.77|2829.77|2829.49|2829.49|2829.77|2829.77|2829.49|2829.49|0
1634822750000|2021-10-21 13:25:50|2829.37|2829.37|2829.37|2829.37|2829.37|2829.37|2829.37|2829.37|0
1634822760000|2021-10-21 13:26:00|2829.42|2829.42|2829.53|2829.53|2829.53|2829.53|2829.42|2829.42|0
1634822770000|2021-10-21 13:26:10|2829.42|2829.42|2829.34|2829.34|2829.49|2829.49|2829.34|2829.34|0
1634822780000|2021-10-21 13:26:20|2829.44|2829.44|2829.44|2829.44|2829.44|2829.44|2829.44|2829.44|0
1634822790000|2021-10-21 13:26:30|2829.34|2829.34|2829.34|2829.34|2829.34|2829.34|2829.34|2829.34|0
1634822810000|2021-10-21 13:26:50|2829.19|2829.19|2829.12|2829.12|2829.19|2829.19|2829.12|2829.12|0
1634822820000|2021-10-21 13:27:00|2829.14|2829.14|2828.99|2828.99|2829.14|2829.14|2828.99|2828.99|0
1634822830000|2021-10-21 13:27:10|2828.93|2828.93|2828.89|2828.89|2828.93|2828.93|2828.89|2828.89|0
1634822840000|2021-10-21 13:27:20|2828.95|2828.95|2828.98|2828.98|2828.98|2828.98|2828.95|2828.95|0
1634822850000|2021-10-21 13:27:30|2829.02|2829.02|2829.02|2829.02|2829.02|2829.02|2829.02|2829.02|0
1634822860000|2021-10-21 13:27:40|2829.17|2829.17|2829.46|2829.46|2829.46|2829.46|2829.17|2829.17|0
1634822870000|2021-10-21 13:27:50|2829.41|2829.41|2829.41|2829.41|2829.41|2829.41|2829.41|2829.41|0
1634822880000|2021-10-21 13:28:00|2829.46|2829.46|2829.46|2829.46|2829.46|2829.46|2829.46|2829.46|0
1634822890000|2021-10-21 13:28:10|2829.39|2829.39|2829.39|2829.39|2829.39|2829.39|2829.39|2829.39|0
1634822900000|2021-10-21 13:28:20|2829.53|2829.53|2829.53|2829.53|2829.53|2829.53|2829.53|2829.53|0
1634822910000|2021-10-21 13:28:30|2829.6|2829.6|2829.6|2829.6|2829.6|2829.6|2829.6|2829.6|0
1634822920000|2021-10-21 13:28:40|2829.53|2829.53|2829.53|2829.53|2829.53|2829.53|2829.53|2829.53|0
1634822930000|2021-10-21 13:28:50|2829.41|2829.41|2829.41|2829.41|2829.41|2829.41|2829.41|2829.41|0
1634822940000|2021-10-21 13:29:00|2829.29|2829.29|2829.49|2829.49|2829.49|2829.49|2829.29|2829.29|0
1634822950000|2021-10-21 13:29:10|2829.41|2829.41|2829.48|2829.48|2829.48|2829.48|2829.41|2829.41|0
1634822970000|2021-10-21 13:29:30|2829.36|2829.36|2829.25|2829.25|2829.36|2829.36|2829.25|2829.25|0
1634822980000|2021-10-21 13:29:40|2829.38|2829.38|2829.38|2829.38|2829.38|2829.38|2829.38|2829.38|0
1634822990000|2021-10-21 13:29:50|2829.52|2829.52|2829.23|2829.23|2829.52|2829.52|2829.23|2829.23|0
1634823000000|2021-10-21 13:30:00|2829.18|2829.18|2829.1|2829.1|2829.18|2829.18|2829.04|2829.04|0
1634823010000|2021-10-21 13:30:10|2829.12|2829.12|2829.12|2829.12|2829.12|2829.12|2829.12|2829.12|0
1634823020000|2021-10-21 13:30:20|2829.22|2829.22|2830.01|2830.01|2830.06|2830.06|2829.22|2829.22|0
1634823030000|2021-10-21 13:30:30|2830.07|2830.07|2830.41|2830.41|2830.41|2830.41|2830.07|2830.07|0
1634823040000|2021-10-21 13:30:40|2830.55|2830.55|2830.48|2830.48|2830.67|2830.67|2830.48|2830.48|0
1634823050000|2021-10-21 13:30:50|2830.41|2830.41|2830.56|2830.56|2830.56|2830.56|2830.41|2830.41|0
1634823060000|2021-10-21 13:31:00|2830.68|2830.68|2830.53|2830.53|2830.68|2830.68|2830.53|2830.53|0
1634823070000|2021-10-21 13:31:10|2830.65|2830.65|2830.65|2830.65|2830.65|2830.65|2830.65|2830.65|0
1634823080000|2021-10-21 13:31:20|2830.76|2830.76|2830.53|2830.53|2830.76|2830.76|2830.41|2830.41|0
1634823090000|2021-10-21 13:31:30|2830.51|2830.51|2831.47|2831.47|2831.47|2831.47|2830.51|2830.51|0
1634823100000|2021-10-21 13:31:40|2831.41|2831.41|2831.6|2831.6|2831.66|2831.66|2831.41|2831.41|0
1634823110000|2021-10-21 13:31:50|2831.7|2831.7|2831.7|2831.7|2831.7|2831.7|2831.7|2831.7|0
1634823120000|2021-10-21 13:32:00|2831.58|2831.58|2831.8|2831.8|2831.8|2831.8|2831.58|2831.58|0
1634823130000|2021-10-21 13:32:10|2831.93|2831.93|2831.98|2831.98|2831.98|2831.98|2831.93|2831.93|0
1634823160000|2021-10-21 13:32:40|2832.02|2832.02|2832.79|2832.79|2832.79|2832.79|2832.02|2832.02|0
1634823170000|2021-10-21 13:32:50|2832.65|2832.65|2832.79|2832.79|2832.79|2832.79|2832.65|2832.65|0
1634823180000|2021-10-21 13:33:00|2832.66|2832.66|2833.1|2833.1|2833.1|2833.1|2832.66|2832.66|0
1634823190000|2021-10-21 13:33:10|2832.99|2832.99|2832.99|2832.99|2832.99|2832.99|2832.99|2832.99|0
1634823210000|2021-10-21 13:33:30|2833.14|2833.14|2833.04|2833.04|2833.14|2833.14|2832.99|2832.99|0
1634823230000|2021-10-21 13:33:50|2833.11|2833.11|2833.23|2833.23|2833.23|2833.23|2833.11|2833.11|0
1634823240000|2021-10-21 13:34:00|2833.38|2833.38|2834|2834|2834|2834|2833.38|2833.38|0
1634823250000|2021-10-21 13:34:10|2834.04|2834.04|2833.98|2833.98|2834.04|2834.04|2833.98|2833.98|0
1634823260000|2021-10-21 13:34:20|2834.15|2834.15|2834.08|2834.08|2834.21|2834.21|2834.08|2834.08|0
1634823270000|2021-10-21 13:34:30|2833.8|2833.8|2833.49|2833.49|2833.8|2833.8|2833.49|2833.49|0
1634823280000|2021-10-21 13:34:40|2833.36|2833.36|2833.17|2833.17|2833.36|2833.36|2833.17|2833.17|0
1634823290000|2021-10-21 13:34:50|2833.03|2833.03|2833.01|2833.01|2833.03|2833.03|2832.97|2832.97|0
1634823300000|2021-10-21 13:35:00|2832.95|2832.95|2833.51|2833.51|2833.51|2833.51|2832.89|2832.89|0
1634823320000|2021-10-21 13:35:20|2833.8|2833.8|2834.46|2834.46|2834.46|2834.46|2833.8|2833.8|0
1634823330000|2021-10-21 13:35:30|2834.61|2834.61|2834.68|2834.68|2834.68|2834.68|2834.61|2834.61|0
1634823340000|2021-10-21 13:35:40|2834.79|2834.79|2835|2835|2835.04|2835.04|2834.79|2834.79|0
1634823360000|2021-10-21 13:36:00|2834.93|2834.93|2834.99|2834.99|2834.99|2834.99|2834.86|2834.86|0
1634823370000|2021-10-21 13:36:10|2835.06|2835.06|2835.09|2835.09|2835.09|2835.09|2835.06|2835.06|0
1634823380000|2021-10-21 13:36:20|2835.2|2835.2|2835.16|2835.16|2835.2|2835.2|2835.14|2835.14|0
1634823390000|2021-10-21 13:36:30|2835.22|2835.22|2835.22|2835.22|2835.22|2835.22|2835.22|2835.22|0
1634823400000|2021-10-21 13:36:40|2835.29|2835.29|2835.29|2835.29|2835.29|2835.29|2835.29|2835.29|0
1634823420000|2021-10-21 13:37:00|2835.35|2835.35|2835.78|2835.78|2835.92|2835.92|2835.35|2835.35|0
1634823430000|2021-10-21 13:37:10|2835.85|2835.85|2835.85|2835.85|2835.85|2835.85|2835.85|2835.85|0
1634823440000|2021-10-21 13:37:20|2835.8|2835.8|2835.85|2835.85|2835.92|2835.92|2835.7|2835.7|0
1634823450000|2021-10-21 13:37:30|2835.71|2835.71|2835.66|2835.66|2835.71|2835.71|2835.66|2835.66|0
1634823460000|2021-10-21 13:37:40|2835.71|2835.71|2835.71|2835.71|2835.71|2835.71|2835.71|2835.71|0
1634823470000|2021-10-21 13:37:50|2835.56|2835.56|2835.56|2835.56|2835.56|2835.56|2835.56|2835.56|0
1634823480000|2021-10-21 13:38:00|2835.71|2835.71|2836.17|2836.17|2836.17|2836.17|2835.71|2835.71|0
1634823490000|2021-10-21 13:38:10|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|0
1634823500000|2021-10-21 13:38:20|2836.11|2836.11|2836.06|2836.06|2836.11|2836.11|2836.06|2836.06|0
1634823510000|2021-10-21 13:38:30|2836.19|2836.19|2836.23|2836.23|2836.36|2836.36|2836.19|2836.19|0
1634823520000|2021-10-21 13:38:40|2836.16|2836.16|2835.85|2835.85|2836.16|2836.16|2835.85|2835.85|0
1634823530000|2021-10-21 13:38:50|2835.78|2835.78|2835.9|2835.9|2835.9|2835.9|2835.72|2835.72|0
1634823550000|2021-10-21 13:39:10|2836.05|2836.05|2835.8|2835.8|2836.05|2836.05|2835.76|2835.76|0
1634823560000|2021-10-21 13:39:20|2835.83|2835.83|2835.76|2835.76|2835.92|2835.92|2835.76|2835.76|0
1634823570000|2021-10-21 13:39:30|2836.02|2836.02|2836.06|2836.06|2836.17|2836.17|2836.02|2836.02|0
1634823590000|2021-10-21 13:39:50|2835.93|2835.93|2835.9|2835.9|2835.93|2835.93|2835.9|2835.9|0
1634823600000|2021-10-21 13:40:00|2836|2836|2835.93|2835.93|2836|2836|2835.93|2835.93|0
1634823610000|2021-10-21 13:40:10|2835.8|2835.8|2835.57|2835.57|2835.8|2835.8|2835.57|2835.57|0
1634823620000|2021-10-21 13:40:20|2835.51|2835.51|2835.4|2835.4|2835.51|2835.51|2835.4|2835.4|0
1634823630000|2021-10-21 13:40:30|2835.16|2835.16|2835.38|2835.38|2835.38|2835.38|2835.14|2835.14|0
1634823640000|2021-10-21 13:40:40|2835.53|2835.53|2835.6|2835.6|2835.6|2835.6|2835.53|2835.53|0
1634823650000|2021-10-21 13:40:50|2835.67|2835.67|2835.67|2835.67|2835.67|2835.67|2835.67|2835.67|0
1634823660000|2021-10-21 13:41:00|2835.72|2835.72|2835.78|2835.78|2835.78|2835.78|2835.72|2835.72|0
1634823690000|2021-10-21 13:41:30|2835.82|2835.82|2835.76|2835.76|2835.82|2835.82|2835.76|2835.76|0
1634823700000|2021-10-21 13:41:40|2835.8|2835.8|2835.9|2835.9|2835.9|2835.9|2835.8|2835.8|0
1634823720000|2021-10-21 13:42:00|2836.11|2836.11|2836.11|2836.11|2836.11|2836.11|2836.11|2836.11|0
1634823730000|2021-10-21 13:42:10|2836.25|2836.25|2836.25|2836.25|2836.25|2836.25|2836.25|2836.25|0
1634823740000|2021-10-21 13:42:20|2836.29|2836.29|2836.29|2836.29|2836.4|2836.4|2836.23|2836.23|0
1634823750000|2021-10-21 13:42:30|2836|2836|2835.74|2835.74|2836|2836|2835.74|2835.74|0
1634823760000|2021-10-21 13:42:40|2835.45|2835.45|2835.36|2835.36|2835.65|2835.65|2835.21|2835.21|0
1634823770000|2021-10-21 13:42:50|2835.06|2835.06|2834.19|2834.19|2835.1|2835.1|2834.17|2834.17|0
1634823780000|2021-10-21 13:43:00|2834.78|2834.78|2834.89|2834.89|2834.95|2834.95|2834.78|2834.78|0
1634823790000|2021-10-21 13:43:10|2835.19|2835.19|2835.19|2835.19|2835.19|2835.19|2835.19|2835.19|0
1634823800000|2021-10-21 13:43:20|2835.06|2835.06|2835.21|2835.21|2835.21|2835.21|2835.06|2835.06|0
1634823810000|2021-10-21 13:43:30|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|0
1634823820000|2021-10-21 13:43:40|2835.47|2835.47|2835.47|2835.47|2835.47|2835.47|2835.47|2835.47|0
1634823830000|2021-10-21 13:43:50|2835.53|2835.53|2835.72|2835.72|2835.72|2835.72|2835.43|2835.43|0
1634823840000|2021-10-21 13:44:00|2835.83|2835.83|2836.07|2836.07|2836.07|2836.07|2835.83|2835.83|0
1634823850000|2021-10-21 13:44:10|2836.01|2836.01|2835.83|2835.83|2836.01|2836.01|2835.83|2835.83|0
1634823860000|2021-10-21 13:44:20|2835.77|2835.77|2835.46|2835.46|2835.77|2835.77|2835.46|2835.46|0
1634823870000|2021-10-21 13:44:30|2835.4|2835.4|2835.27|2835.27|2835.4|2835.4|2835.27|2835.27|0
1634823880000|2021-10-21 13:44:40|2835.24|2835.24|2835.04|2835.04|2835.24|2835.24|2834.92|2834.92|0
1634823890000|2021-10-21 13:44:50|2835.02|2835.02|2834.95|2834.95|2835.02|2835.02|2834.95|2834.95|0
1634823900000|2021-10-21 13:45:00|2834.76|2834.76|2834.65|2834.65|2834.94|2834.94|2834.65|2834.65|0
1634823910000|2021-10-21 13:45:10|2834.72|2834.72|2834.78|2834.78|2834.78|2834.78|2834.72|2834.72|0
1634823920000|2021-10-21 13:45:20|2834.66|2834.66|2834.66|2834.66|2834.66|2834.66|2834.66|2834.66|0
1634823930000|2021-10-21 13:45:30|2834.72|2834.72|2834.72|2834.72|2834.72|2834.72|2834.72|2834.72|0
1634823940000|2021-10-21 13:45:40|2834.78|2834.78|2834.75|2834.75|2834.78|2834.78|2834.75|2834.75|0
1634823950000|2021-10-21 13:45:50|2834.77|2834.77|2834.68|2834.68|2834.77|2834.77|2834.68|2834.68|0
1634823960000|2021-10-21 13:46:00|2834.85|2834.85|2834.89|2834.89|2834.89|2834.89|2834.85|2834.85|0
1634823970000|2021-10-21 13:46:10|2834.96|2834.96|2835.14|2835.14|2835.14|2835.14|2834.96|2834.96|0
1634824000000|2021-10-21 13:46:40|2835.2|2835.2|2835.29|2835.29|2835.29|2835.29|2835.2|2835.2|0
1634824010000|2021-10-21 13:46:50|2835.31|2835.31|2835.31|2835.31|2835.31|2835.31|2835.31|2835.31|0
1634824020000|2021-10-21 13:47:00|2835.35|2835.35|2835.41|2835.41|2835.41|2835.41|2835.35|2835.35|0
1634824030000|2021-10-21 13:47:10|2835.12|2835.12|2835.96|2835.96|2835.96|2835.96|2835.12|2835.12|0
1634824040000|2021-10-21 13:47:20|2836.08|2836.08|2835.93|2835.93|2836.08|2836.08|2835.93|2835.93|0
1634824050000|2021-10-21 13:47:30|2836|2836|2836|2836|2836|2836|2836|2836|0
1634824070000|2021-10-21 13:47:50|2835.93|2835.93|2835.99|2835.99|2835.99|2835.99|2835.93|2835.93|0
1634824080000|2021-10-21 13:48:00|2836.13|2836.13|2836.13|2836.13|2836.13|2836.13|2836.13|2836.13|0
1634824090000|2021-10-21 13:48:10|2836.18|2836.18|2836.68|2836.68|2836.68|2836.68|2836.18|2836.18|0
1634824100000|2021-10-21 13:48:20|2836.8|2836.8|2836.94|2836.94|2836.94|2836.94|2836.8|2836.8|0
1634824110000|2021-10-21 13:48:30|2836.89|2836.89|2836.68|2836.68|2836.89|2836.89|2836.68|2836.68|0
1634824120000|2021-10-21 13:48:40|2836.56|2836.56|2836.42|2836.42|2836.56|2836.56|2836.42|2836.42|0
1634824140000|2021-10-21 13:49:00|2836.38|2836.38|2836.62|2836.62|2836.62|2836.62|2836.38|2836.38|0
1634824150000|2021-10-21 13:49:10|2836.73|2836.73|2837.07|2837.07|2837.07|2837.07|2836.73|2836.73|0
1634824160000|2021-10-21 13:49:20|2837.02|2837.02|2836.96|2836.96|2837.02|2837.02|2836.96|2836.96|0
1634824180000|2021-10-21 13:49:40|2836.89|2836.89|2837.04|2837.04|2837.04|2837.04|2836.89|2836.89|0
1634824200000|2021-10-21 13:50:00|2837.1|2837.1|2837.41|2837.41|2837.41|2837.41|2837.1|2837.1|0
1634824210000|2021-10-21 13:50:10|2837.56|2837.56|2838.21|2838.21|2838.21|2838.21|2837.56|2837.56|0
1634824220000|2021-10-21 13:50:20|2838.49|2838.49|2838.59|2838.59|2838.59|2838.59|2838.49|2838.49|0
1634824230000|2021-10-21 13:50:30|2838.71|2838.71|2838.77|2838.77|2838.77|2838.77|2838.71|2838.71|0
1634824240000|2021-10-21 13:50:40|2838.7|2838.7|2838.34|2838.34|2838.7|2838.7|2838.34|2838.34|0
1634824250000|2021-10-21 13:50:50|2838.4|2838.4|2838.4|2838.4|2838.4|2838.4|2838.4|2838.4|0
1634824270000|2021-10-21 13:51:10|2838.52|2838.52|2838.64|2838.64|2838.64|2838.64|2838.52|2838.52|0
1634824280000|2021-10-21 13:51:20|2838.7|2838.7|2838.7|2838.7|2838.75|2838.75|2838.7|2838.7|0
1634824290000|2021-10-21 13:51:30|2838.76|2838.76|2838.84|2838.84|2838.84|2838.84|2838.76|2838.76|0
1634824300000|2021-10-21 13:51:40|2838.78|2838.78|2838.78|2838.78|2838.78|2838.78|2838.78|2838.78|0
1634824310000|2021-10-21 13:51:50|2838.49|2838.49|2838.21|2838.21|2838.49|2838.49|2838.21|2838.21|0
1634824320000|2021-10-21 13:52:00|2838.63|2838.63|2838.74|2838.74|2838.74|2838.74|2838.63|2838.63|0
1634824330000|2021-10-21 13:52:10|2838.69|2838.69|2838.76|2838.76|2838.76|2838.76|2838.69|2838.69|0
1634824340000|2021-10-21 13:52:20|2838.73|2838.73|2838.78|2838.78|2838.78|2838.78|2838.73|2838.73|0
1634824400000|2021-10-21 13:53:20|2838.93|2838.93|2838.93|2838.93|2838.93|2838.93|2838.93|2838.93|0
1634824410000|2021-10-21 13:53:30|2839.07|2839.07|2839.2|2839.2|2839.2|2839.2|2839.07|2839.07|0
1634824420000|2021-10-21 13:53:40|2839.32|2839.32|2839.72|2839.72|2839.72|2839.72|2839.28|2839.28|0
1634824430000|2021-10-21 13:53:50|2839.61|2839.61|2839.51|2839.51|2839.61|2839.61|2839.51|2839.51|0
1634824440000|2021-10-21 13:54:00|2839.41|2839.41|2839.91|2839.91|2839.91|2839.91|2839.37|2839.37|0
1634824450000|2021-10-21 13:54:10|2839.85|2839.85|2839.67|2839.67|2839.85|2839.85|2839.67|2839.67|0
1634824460000|2021-10-21 13:54:20|2839.53|2839.53|2839.32|2839.32|2839.53|2839.53|2839.32|2839.32|0
1634824470000|2021-10-21 13:54:30|2839.39|2839.39|2839.07|2839.07|2839.39|2839.39|2839.07|2839.07|0
1634824480000|2021-10-21 13:54:40|2839.01|2839.01|2838.88|2838.88|2839.01|2839.01|2838.88|2838.88|0
1634824490000|2021-10-21 13:54:50|2838.71|2838.71|2838.84|2838.84|2838.84|2838.84|2838.71|2838.71|0
1634824500000|2021-10-21 13:55:00|2838.96|2838.96|2839.17|2839.17|2839.17|2839.17|2838.93|2838.93|0
1634824520000|2021-10-21 13:55:20|2839.06|2839.06|2839.19|2839.19|2839.19|2839.19|2839.06|2839.06|0
1634824530000|2021-10-21 13:55:30|2839.31|2839.31|2839.31|2839.31|2839.31|2839.31|2839.31|2839.31|0
1634824540000|2021-10-21 13:55:40|2839.43|2839.43|2839.43|2839.43|2839.43|2839.43|2839.43|2839.43|0
1634824550000|2021-10-21 13:55:50|2839.31|2839.31|2839.31|2839.31|2839.31|2839.31|2839.31|2839.31|0
1634824560000|2021-10-21 13:56:00|2839.19|2839.19|2839.25|2839.25|2839.25|2839.25|2839.19|2839.19|0
1634824570000|2021-10-21 13:56:10|2839.08|2839.08|2838.96|2838.96|2839.08|2839.08|2838.96|2838.96|0
1634824580000|2021-10-21 13:56:20|2838.9|2838.9|2838.9|2838.9|2838.9|2838.9|2838.9|2838.9|0
1634824590000|2021-10-21 13:56:30|2838.97|2838.97|2838.76|2838.76|2838.97|2838.97|2838.76|2838.76|0
1634824610000|2021-10-21 13:56:50|2838.82|2838.82|2838.64|2838.64|2838.82|2838.82|2838.64|2838.64|0
1634824650000|2021-10-21 13:57:30|2838.47|2838.47|2838.47|2838.47|2838.47|2838.47|2838.47|2838.47|0
1634824660000|2021-10-21 13:57:40|2838.34|2838.34|2838.34|2838.34|2838.34|2838.34|2838.34|2838.34|0
1634824670000|2021-10-21 13:57:50|2838.37|2838.37|2838.37|2838.37|2838.37|2838.37|2838.37|2838.37|0
1634824680000|2021-10-21 13:58:00|2838.43|2838.43|2838.43|2838.43|2838.43|2838.43|2838.43|2838.43|0
1634824700000|2021-10-21 13:58:20|2838.56|2838.56|2838.5|2838.5|2838.56|2838.56|2838.5|2838.5|0
1634824710000|2021-10-21 13:58:30|2838.56|2838.56|2838.35|2838.35|2838.56|2838.56|2838.35|2838.35|0
1634824720000|2021-10-21 13:58:40|2838.3|2838.3|2838.41|2838.41|2838.41|2838.41|2838.3|2838.3|0
1634824750000|2021-10-21 13:59:10|2838.29|2838.29|2838.29|2838.29|2838.29|2838.29|2838.29|2838.29|0
1634824760000|2021-10-21 13:59:20|2838.14|2838.14|2838.04|2838.04|2838.16|2838.16|2838.04|2838.04|0
1634824770000|2021-10-21 13:59:30|2837.97|2837.97|2837.97|2837.97|2837.97|2837.97|2837.97|2837.97|0
1634824790000|2021-10-21 13:59:50|2837.83|2837.83|2837.78|2837.78|2837.83|2837.83|2837.78|2837.78|0
1634824800000|2021-10-21 14:00:00|2837.91|2837.91|2837.66|2837.66|2837.91|2837.91|2837.66|2837.66|0
1634824810000|2021-10-21 14:00:10|2837.61|2837.61|2837.66|2837.66|2837.66|2837.66|2837.61|2837.61|0
1634824830000|2021-10-21 14:00:30|2837.59|2837.59|2837.59|2837.59|2837.59|2837.59|2837.59|2837.59|0
1634824840000|2021-10-21 14:00:40|2837.49|2837.49|2837.49|2837.49|2837.49|2837.49|2837.49|2837.49|0
1634824850000|2021-10-21 14:00:50|2837.56|2837.56|2837.56|2837.56|2837.56|2837.56|2837.56|2837.56|0
1634824860000|2021-10-21 14:01:00|2837.67|2837.67|2837.7|2837.7|2837.7|2837.7|2837.67|2837.67|0
1634824870000|2021-10-21 14:01:10|2837.67|2837.67|2837.55|2837.55|2837.67|2837.67|2837.55|2837.55|0
1634824880000|2021-10-21 14:01:20|2837.43|2837.43|2837.36|2837.36|2837.43|2837.43|2837.36|2837.36|0
1634824890000|2021-10-21 14:01:30|2837.21|2837.21|2837.36|2837.36|2837.36|2837.36|2837.21|2837.21|0
1634824900000|2021-10-21 14:01:40|2837.6|2837.6|2837.6|2837.6|2837.6|2837.6|2837.6|2837.6|0
1634824910000|2021-10-21 14:01:50|2837.54|2837.54|2837.34|2837.34|2837.54|2837.54|2837.34|2837.34|0
1634824920000|2021-10-21 14:02:00|2837.19|2837.19|2837.19|2837.19|2837.19|2837.19|2837.19|2837.19|0
1634824930000|2021-10-21 14:02:10|2837.09|2837.09|2837.09|2837.09|2837.09|2837.09|2837.09|2837.09|0
1634824940000|2021-10-21 14:02:20|2837.03|2837.03|2837.03|2837.03|2837.03|2837.03|2837.03|2837.03|0
1634824950000|2021-10-21 14:02:30|2836.89|2836.89|2836.87|2836.87|2836.89|2836.89|2836.87|2836.87|0
1634824960000|2021-10-21 14:02:40|2836.81|2836.81|2836.81|2836.81|2836.81|2836.81|2836.81|2836.81|0
1634824990000|2021-10-21 14:03:10|2836.59|2836.59|2836.69|2836.69|2836.69|2836.69|2836.59|2836.59|0
1634825010000|2021-10-21 14:03:30|2836.67|2836.67|2836.67|2836.67|2836.67|2836.67|2836.67|2836.67|0
1634825020000|2021-10-21 14:03:40|2836.62|2836.62|2836.51|2836.51|2836.62|2836.62|2836.51|2836.51|0
1634825030000|2021-10-21 14:03:50|2836.25|2836.25|2836.25|2836.25|2836.25|2836.25|2836.25|2836.25|0
1634825070000|2021-10-21 14:04:30|2836.28|2836.28|2836.28|2836.28|2836.28|2836.28|2836.28|2836.28|0
1634825080000|2021-10-21 14:04:40|2835.99|2835.99|2836.14|2836.14|2836.14|2836.14|2835.99|2835.99|0
1634825090000|2021-10-21 14:04:50|2836.08|2836.08|2836.11|2836.11|2836.11|2836.11|2836.08|2836.08|0
1634825110000|2021-10-21 14:05:10|2836.28|2836.28|2836.28|2836.28|2836.28|2836.28|2836.28|2836.28|0
1634825120000|2021-10-21 14:05:20|2836.23|2836.23|2836.11|2836.11|2836.23|2836.23|2836.11|2836.11|0
1634825130000|2021-10-21 14:05:30|2836|2836|2835.94|2835.94|2836|2836|2835.94|2835.94|0
1634825150000|2021-10-21 14:05:50|2835.87|2835.87|2836.06|2836.06|2836.06|2836.06|2835.87|2835.87|0
1634825160000|2021-10-21 14:06:00|2835.99|2835.99|2836.19|2836.19|2836.19|2836.19|2835.99|2835.99|0
1634825170000|2021-10-21 14:06:10|2836.12|2836.12|2836.12|2836.12|2836.12|2836.12|2836.12|2836.12|0
1634825180000|2021-10-21 14:06:20|2835.76|2835.76|2835.89|2835.89|2836|2836|2835.76|2835.76|0
1634825210000|2021-10-21 14:06:50|2835.91|2835.91|2835.96|2835.96|2836.08|2836.08|2835.91|2835.91|0
1634825230000|2021-10-21 14:07:10|2835.82|2835.82|2835.82|2835.82|2835.82|2835.82|2835.82|2835.82|0
1634825240000|2021-10-21 14:07:20|2835.7|2835.7|2835.36|2835.36|2835.7|2835.7|2835.36|2835.36|0
1634825250000|2021-10-21 14:07:30|2835.31|2835.31|2835.31|2835.31|2835.31|2835.31|2835.31|2835.31|0
1634825260000|2021-10-21 14:07:40|2835.33|2835.33|2835.33|2835.33|2835.33|2835.33|2835.33|2835.33|0
1634825270000|2021-10-21 14:07:50|2835.31|2835.31|2835.6|2835.6|2835.6|2835.6|2835.31|2835.31|0
1634825280000|2021-10-21 14:08:00|2835.46|2835.46|2835.53|2835.53|2835.53|2835.53|2835.46|2835.46|0
1634825290000|2021-10-21 14:08:10|2835.39|2835.39|2835.4|2835.4|2835.4|2835.4|2835.33|2835.33|0
1634825300000|2021-10-21 14:08:20|2835.28|2835.28|2835.04|2835.04|2835.28|2835.28|2835.04|2835.04|0
1634825310000|2021-10-21 14:08:30|2835.1|2835.1|2834.96|2834.96|2835.1|2835.1|2834.83|2834.83|0
1634825340000|2021-10-21 14:09:00|2835.09|2835.09|2835.31|2835.31|2835.38|2835.38|2835.09|2835.09|0
1634825360000|2021-10-21 14:09:20|2834.98|2834.98|2835.2|2835.2|2835.2|2835.2|2834.93|2834.93|0
1634825370000|2021-10-21 14:09:30|2835.13|2835.13|2835.34|2835.34|2835.34|2835.34|2835.13|2835.13|0
1634825380000|2021-10-21 14:09:40|2835.5|2835.5|2835.75|2835.75|2835.75|2835.75|2835.5|2835.5|0
1634825390000|2021-10-21 14:09:50|2835.5|2835.5|2835.75|2835.75|2835.8|2835.8|2835.5|2835.5|0
1634825400000|2021-10-21 14:10:00|2835.68|2835.68|2835.62|2835.62|2835.68|2835.68|2835.62|2835.62|0
1634825410000|2021-10-21 14:10:10|2835.74|2835.74|2835.83|2835.83|2835.86|2835.86|2835.74|2835.74|0
1634825420000|2021-10-21 14:10:20|2835.71|2835.71|2835.94|2835.94|2835.94|2835.94|2835.66|2835.66|0
1634825430000|2021-10-21 14:10:30|2836.06|2836.06|2836.2|2836.2|2836.2|2836.2|2836.06|2836.06|0
1634825440000|2021-10-21 14:10:40|2836.27|2836.27|2836.27|2836.27|2836.27|2836.27|2836.27|2836.27|0
1634825450000|2021-10-21 14:10:50|2836.38|2836.38|2836.84|2836.84|2836.95|2836.95|2836.38|2836.38|0
1634825460000|2021-10-21 14:11:00|2836.72|2836.72|2836.72|2836.72|2836.72|2836.72|2836.72|2836.72|0
1634825480000|2021-10-21 14:11:20|2836.75|2836.75|2836.83|2836.83|2836.83|2836.83|2836.75|2836.75|0
1634825500000|2021-10-21 14:11:40|2836.86|2836.86|2836.86|2836.86|2836.86|2836.86|2836.86|2836.86|0
1634825510000|2021-10-21 14:11:50|2836.92|2836.92|2836.92|2836.92|2836.92|2836.92|2836.92|2836.92|0
1634825520000|2021-10-21 14:12:00|2836.98|2836.98|2837.05|2837.05|2837.05|2837.05|2836.98|2836.98|0
1634825540000|2021-10-21 14:12:20|2837.17|2837.17|2837.31|2837.31|2837.31|2837.31|2837.17|2837.17|0
1634825550000|2021-10-21 14:12:30|2837.19|2837.19|2837.26|2837.26|2837.26|2837.26|2837.19|2837.19|0
1634825560000|2021-10-21 14:12:40|2837.2|2837.2|2837.15|2837.15|2837.2|2837.2|2837.15|2837.15|0
1634825570000|2021-10-21 14:12:50|2837.21|2837.21|2837.27|2837.27|2837.27|2837.27|2837.16|2837.16|0
1634825580000|2021-10-21 14:13:00|2837.12|2837.12|2837.12|2837.12|2837.12|2837.12|2837.12|2837.12|0
1634825590000|2021-10-21 14:13:10|2837.31|2837.31|2836.95|2836.95|2837.31|2837.31|2836.95|2836.95|0
1634825600000|2021-10-21 14:13:20|2837.01|2837.01|2837.01|2837.01|2837.01|2837.01|2837.01|2837.01|0
1634825610000|2021-10-21 14:13:30|2837.12|2837.12|2837.35|2837.35|2837.35|2837.35|2837.12|2837.12|0
1634825620000|2021-10-21 14:13:40|2837.21|2837.21|2837.21|2837.21|2837.21|2837.21|2837.21|2837.21|0
1634825630000|2021-10-21 14:13:50|2837.36|2837.36|2837.32|2837.32|2837.36|2837.36|2837.32|2837.32|0
1634825640000|2021-10-21 14:14:00|2837.28|2837.28|2837.46|2837.46|2837.46|2837.46|2837.2|2837.2|0
1634825650000|2021-10-21 14:14:10|2837.5|2837.5|2837.5|2837.5|2837.5|2837.5|2837.5|2837.5|0
1634825660000|2021-10-21 14:14:20|2837.35|2837.35|2837.37|2837.37|2837.37|2837.37|2837.35|2837.35|0
1634825670000|2021-10-21 14:14:30|2837.49|2837.49|2837.36|2837.36|2837.49|2837.49|2837.36|2837.36|0
1634825680000|2021-10-21 14:14:40|2837.25|2837.25|2837.19|2837.19|2837.25|2837.25|2837.19|2837.19|0
1634825690000|2021-10-21 14:14:50|2837.16|2837.16|2837.3|2837.3|2837.3|2837.3|2837.16|2837.16|0
1634825710000|2021-10-21 14:15:10|2837.23|2837.23|2837.36|2837.36|2837.36|2837.36|2837.23|2837.23|0
1634825730000|2021-10-21 14:15:30|2837.48|2837.48|2837.48|2837.48|2837.48|2837.48|2837.48|2837.48|0
1634825740000|2021-10-21 14:15:40|2837.63|2837.63|2837.82|2837.82|2837.82|2837.82|2837.52|2837.52|0
1634825750000|2021-10-21 14:15:50|2837.95|2837.95|2837.95|2837.95|2837.97|2837.97|2837.95|2837.95|0
1634825760000|2021-10-21 14:16:00|2837.98|2837.98|2837.98|2837.98|2837.98|2837.98|2837.98|2837.98|0
1634825770000|2021-10-21 14:16:10|2837.97|2837.97|2837.92|2837.92|2838.04|2838.04|2837.92|2837.92|0
1634825780000|2021-10-21 14:16:20|2837.94|2837.94|2837.99|2837.99|2838.01|2838.01|2837.94|2837.94|0
1634825790000|2021-10-21 14:16:30|2838.01|2838.01|2837.99|2837.99|2838.01|2838.01|2837.99|2837.99|0
1634825800000|2021-10-21 14:16:40|2837.93|2837.93|2837.78|2837.78|2837.93|2837.93|2837.78|2837.78|0
1634825810000|2021-10-21 14:16:50|2837.67|2837.67|2837.67|2837.67|2837.67|2837.67|2837.67|2837.67|0
1634825820000|2021-10-21 14:17:00|2837.52|2837.52|2837.41|2837.41|2837.52|2837.52|2837.41|2837.41|0
1634825830000|2021-10-21 14:17:10|2837.35|2837.35|2837.13|2837.13|2837.35|2837.35|2837.13|2837.13|0
1634825840000|2021-10-21 14:17:20|2837.12|2837.12|2837.18|2837.18|2837.18|2837.18|2837.12|2837.12|0
1634825850000|2021-10-21 14:17:30|2837.11|2837.11|2836.84|2836.84|2837.11|2837.11|2836.84|2836.84|0
1634825860000|2021-10-21 14:17:40|2836.73|2836.73|2836.68|2836.68|2836.73|2836.73|2836.66|2836.66|0
1634825870000|2021-10-21 14:17:50|2836.7|2836.7|2836.85|2836.85|2836.85|2836.85|2836.7|2836.7|0
1634825880000|2021-10-21 14:18:00|2836.96|2836.96|2837.05|2837.05|2837.11|2837.11|2836.96|2836.96|0
1634825890000|2021-10-21 14:18:10|2836.93|2836.93|2837.05|2837.05|2837.05|2837.05|2836.93|2836.93|0
1634825910000|2021-10-21 14:18:30|2837.16|2837.16|2837.09|2837.09|2837.16|2837.16|2837.09|2837.09|0
1634825930000|2021-10-21 14:18:50|2837.19|2837.19|2837.31|2837.31|2837.31|2837.31|2837.19|2837.19|0
1634825940000|2021-10-21 14:19:00|2837.38|2837.38|2837.85|2837.85|2837.85|2837.85|2837.38|2837.38|0
1634825950000|2021-10-21 14:19:10|2837.74|2837.74|2837.74|2837.74|2837.74|2837.74|2837.74|2837.74|0
1634825960000|2021-10-21 14:19:20|2837.8|2837.8|2837.76|2837.76|2837.8|2837.8|2837.74|2837.74|0
1634825970000|2021-10-21 14:19:30|2837.82|2837.82|2837.82|2837.82|2837.82|2837.82|2837.82|2837.82|0
1634825990000|2021-10-21 14:19:50|2837.68|2837.68|2837.7|2837.7|2837.7|2837.7|2837.68|2837.68|0
1634826000000|2021-10-21 14:20:00|2837.57|2837.57|2837.49|2837.49|2837.57|2837.57|2837.43|2837.43|0
1634826010000|2021-10-21 14:20:10|2837.36|2837.36|2837.43|2837.43|2837.43|2837.43|2837.36|2837.36|0
1634826020000|2021-10-21 14:20:20|2837.41|2837.41|2837.4|2837.4|2837.53|2837.53|2837.4|2837.4|0
1634826040000|2021-10-21 14:20:40|2837.38|2837.38|2837.34|2837.34|2837.38|2837.38|2837.34|2837.34|0
1634826050000|2021-10-21 14:20:50|2837.3|2837.3|2837.3|2837.3|2837.3|2837.3|2837.3|2837.3|0
1634826060000|2021-10-21 14:21:00|2837.18|2837.18|2837.15|2837.15|2837.18|2837.18|2837.03|2837.03|0
1634826070000|2021-10-21 14:21:10|2837|2837|2836.86|2836.86|2837|2837|2836.86|2836.86|0
1634826080000|2021-10-21 14:21:20|2836.79|2836.79|2836.76|2836.76|2836.79|2836.79|2836.76|2836.76|0
1634826090000|2021-10-21 14:21:30|2837.05|2837.05|2837.09|2837.09|2837.09|2837.09|2837.05|2837.05|0
1634826100000|2021-10-21 14:21:40|2837.16|2837.16|2836.97|2836.97|2837.16|2837.16|2836.91|2836.91|0
1634826110000|2021-10-21 14:21:50|2836.94|2836.94|2836.96|2836.96|2836.96|2836.96|2836.94|2836.94|0
1634826120000|2021-10-21 14:22:00|2837.15|2837.15|2837.15|2837.15|2837.15|2837.15|2837.15|2837.15|0
1634826130000|2021-10-21 14:22:10|2837.3|2837.3|2837.54|2837.54|2837.54|2837.54|2837.3|2837.3|0
1634826140000|2021-10-21 14:22:20|2837.66|2837.66|2837.72|2837.72|2837.72|2837.72|2837.66|2837.66|0
1634826150000|2021-10-21 14:22:30|2837.66|2837.66|2837.72|2837.72|2837.77|2837.77|2837.66|2837.66|0
1634826160000|2021-10-21 14:22:40|2837.66|2837.66|2837.66|2837.66|2837.66|2837.66|2837.66|2837.66|0
1634826180000|2021-10-21 14:23:00|2837.64|2837.64|2837.76|2837.76|2837.76|2837.76|2837.64|2837.64|0
1634826190000|2021-10-21 14:23:10|2837.81|2837.81|2837.81|2837.81|2837.81|2837.81|2837.81|2837.81|0
1634826220000|2021-10-21 14:23:40|2837.68|2837.68|2838|2838|2838|2838|2837.68|2837.68|0
1634826230000|2021-10-21 14:23:50|2838.24|2838.24|2838.21|2838.21|2838.24|2838.24|2838.21|2838.21|0
1634826240000|2021-10-21 14:24:00|2838.31|2838.31|2838.42|2838.42|2838.42|2838.42|2838.31|2838.31|0
1634826250000|2021-10-21 14:24:10|2838.35|2838.35|2838.35|2838.35|2838.35|2838.35|2838.35|2838.35|0
1634826260000|2021-10-21 14:24:20|2838.5|2838.5|2839.08|2839.08|2839.08|2839.08|2838.43|2838.43|0
1634826270000|2021-10-21 14:24:30|2839.21|2839.21|2839.34|2839.34|2839.34|2839.34|2839.21|2839.21|0
1634826310000|2021-10-21 14:25:10|2839.28|2839.28|2839.28|2839.28|2839.28|2839.28|2839.28|2839.28|0
1634826360000|2021-10-21 14:26:00|2839.16|2839.16|2840.06|2840.06|2840.06|2840.06|2839.03|2839.03|0
1634826370000|2021-10-21 14:26:10|2840.18|2840.18|2840.18|2840.18|2840.18|2840.18|2840.18|2840.18|0
1634826380000|2021-10-21 14:26:20|2840.47|2840.47|2840.47|2840.47|2840.47|2840.47|2840.47|2840.47|0
1634826390000|2021-10-21 14:26:30|2840.35|2840.35|2840.23|2840.23|2840.35|2840.35|2840.23|2840.23|0
1634826400000|2021-10-21 14:26:40|2840.11|2840.11|2840.23|2840.23|2840.23|2840.23|2840.11|2840.11|0
1634826410000|2021-10-21 14:26:50|2840.34|2840.34|2840.32|2840.32|2840.34|2840.34|2840.32|2840.32|0
1634826420000|2021-10-21 14:27:00|2840.25|2840.25|2840.24|2840.24|2840.25|2840.25|2840.19|2840.19|0
1634826430000|2021-10-21 14:27:10|2840.34|2840.34|2840.34|2840.34|2840.49|2840.49|2840.34|2840.34|0
1634826440000|2021-10-21 14:27:20|2840.31|2840.31|2840.31|2840.31|2840.31|2840.31|2840.27|2840.27|0
1634826450000|2021-10-21 14:27:30|2840.34|2840.34|2840.41|2840.41|2840.41|2840.41|2840.34|2840.34|0
1634826470000|2021-10-21 14:27:50|2840.47|2840.47|2840.54|2840.54|2840.54|2840.54|2840.47|2840.47|0
1634826480000|2021-10-21 14:28:00|2840.98|2840.98|2840.98|2840.98|2840.98|2840.98|2840.98|2840.98|0
1634826500000|2021-10-21 14:28:20|2841.1|2841.1|2840.86|2840.86|2841.1|2841.1|2840.86|2840.86|0
1634826510000|2021-10-21 14:28:30|2840.79|2840.79|2840.79|2840.79|2840.79|2840.79|2840.79|2840.79|0
1634826520000|2021-10-21 14:28:40|2840.92|2840.92|2841.06|2841.06|2841.06|2841.06|2840.92|2840.92|0
1634826530000|2021-10-21 14:28:50|2841.2|2841.2|2841.35|2841.35|2841.35|2841.35|2841.2|2841.2|0
1634826540000|2021-10-21 14:29:00|2841.41|2841.41|2841.48|2841.48|2841.48|2841.48|2841.41|2841.41|0
1634826550000|2021-10-21 14:29:10|2841.35|2841.35|2841.48|2841.48|2841.48|2841.48|2841.35|2841.35|0
1634826560000|2021-10-21 14:29:20|2841.62|2841.62|2841.59|2841.59|2841.62|2841.62|2841.59|2841.59|0
1634826570000|2021-10-21 14:29:30|2841.52|2841.52|2841.52|2841.52|2841.52|2841.52|2841.52|2841.52|0
1634826590000|2021-10-21 14:29:50|2841.67|2841.67|2841.73|2841.73|2841.73|2841.73|2841.67|2841.67|0
1634826600000|2021-10-21 14:30:00|2841.83|2841.83|2841.87|2841.87|2841.87|2841.87|2841.83|2841.83|0
1634826610000|2021-10-21 14:30:10|2842.07|2842.07|2841.94|2841.94|2842.07|2842.07|2841.94|2841.94|0
1634826630000|2021-10-21 14:30:30|2841.81|2841.81|2841.67|2841.67|2841.81|2841.81|2841.67|2841.67|0
1634826640000|2021-10-21 14:30:40|2841.6|2841.6|2841.85|2841.85|2841.85|2841.85|2841.57|2841.57|0
1634826650000|2021-10-21 14:30:50|2841.73|2841.73|2841.48|2841.48|2841.73|2841.73|2841.48|2841.48|0
1634826660000|2021-10-21 14:31:00|2841.51|2841.51|2841.51|2841.51|2841.51|2841.51|2841.51|2841.51|0
1634826670000|2021-10-21 14:31:10|2841.58|2841.58|2841.8|2841.8|2841.8|2841.8|2841.58|2841.58|0
1634826690000|2021-10-21 14:31:30|2841.97|2841.97|2841.97|2841.97|2841.97|2841.97|2841.97|2841.97|0
1634826700000|2021-10-21 14:31:40|2842.04|2842.04|2842.28|2842.28|2842.28|2842.28|2842.04|2842.04|0
1634826710000|2021-10-21 14:31:50|2842.41|2842.41|2842.63|2842.63|2842.63|2842.63|2842.41|2842.41|0
1634826720000|2021-10-21 14:32:00|2842.69|2842.69|2842.95|2842.95|2842.95|2842.95|2842.69|2842.69|0
1634826730000|2021-10-21 14:32:10|2843.24|2843.24|2843.01|2843.01|2843.29|2843.29|2843.01|2843.01|0
1634826740000|2021-10-21 14:32:20|2843.05|2843.05|2843.05|2843.05|2843.05|2843.05|2843.05|2843.05|0
1634826750000|2021-10-21 14:32:30|2843.11|2843.11|2843.11|2843.11|2843.11|2843.11|2843.11|2843.11|0
1634826760000|2021-10-21 14:32:40|2843.12|2843.12|2843.28|2843.28|2843.28|2843.28|2843.12|2843.12|0
1634826770000|2021-10-21 14:32:50|2843.34|2843.34|2843.43|2843.43|2843.53|2843.53|2843.34|2843.34|0
1634826790000|2021-10-21 14:33:10|2843.47|2843.47|2843.47|2843.47|2843.47|2843.47|2843.47|2843.47|0
1634826800000|2021-10-21 14:33:20|2843.53|2843.53|2843.53|2843.53|2843.53|2843.53|2843.53|2843.53|0
1634826810000|2021-10-21 14:33:30|2843.64|2843.64|2843.8|2843.8|2843.8|2843.8|2843.64|2843.64|0
1634826820000|2021-10-21 14:33:40|2843.68|2843.68|2843.68|2843.68|2843.68|2843.68|2843.68|2843.68|0
1634826840000|2021-10-21 14:34:00|2843.58|2843.58|2843.49|2843.49|2843.58|2843.58|2843.49|2843.49|0
1634826850000|2021-10-21 14:34:10|2843.38|2843.38|2842.97|2842.97|2843.38|2843.38|2842.97|2842.97|0
1634826860000|2021-10-21 14:34:20|2843.04|2843.04|2843.04|2843.04|2843.04|2843.04|2843.04|2843.04|0
1634826870000|2021-10-21 14:34:30|2843.14|2843.14|2843.14|2843.14|2843.14|2843.14|2843.14|2843.14|0
1634826890000|2021-10-21 14:34:50|2843.1|2843.1|2843.1|2843.1|2843.1|2843.1|2843.1|2843.1|0
1634826900000|2021-10-21 14:35:00|2843.14|2843.14|2843.18|2843.18|2843.18|2843.18|2843.14|2843.14|0
1634826910000|2021-10-21 14:35:10|2843.25|2843.25|2843.15|2843.15|2843.25|2843.25|2843.15|2843.15|0
1634826940000|2021-10-21 14:35:40|2843.25|2843.25|2843.57|2843.57|2843.57|2843.57|2843.25|2843.25|0
1634826950000|2021-10-21 14:35:50|2843.69|2843.69|2843.57|2843.57|2843.69|2843.69|2843.57|2843.57|0
1634826980000|2021-10-21 14:36:20|2843.64|2843.64|2843.93|2843.93|2843.93|2843.93|2843.64|2843.64|0
1634826990000|2021-10-21 14:36:30|2844.05|2844.05|2844.05|2844.05|2844.05|2844.05|2844.05|2844.05|0
1634827010000|2021-10-21 14:36:50|2844.36|2844.36|2844.37|2844.37|2844.47|2844.47|2844.26|2844.26|0
1634827020000|2021-10-21 14:37:00|2844.33|2844.33|2844.45|2844.45|2844.45|2844.45|2844.33|2844.33|0
1634827030000|2021-10-21 14:37:10|2844.38|2844.38|2844.54|2844.54|2844.54|2844.54|2844.38|2844.38|0
1634827050000|2021-10-21 14:37:30|2844.47|2844.47|2844.41|2844.41|2844.53|2844.53|2844.41|2844.41|0
1634827060000|2021-10-21 14:37:40|2844.3|2844.3|2844.19|2844.19|2844.3|2844.3|2844.19|2844.19|0
1634827070000|2021-10-21 14:37:50|2844.15|2844.15|2844.09|2844.09|2844.15|2844.15|2844.09|2844.09|0
1634827080000|2021-10-21 14:38:00|2844.07|2844.07|2844.7|2844.7|2844.7|2844.7|2844.07|2844.07|0
1634827090000|2021-10-21 14:38:10|2844.81|2844.81|2844.81|2844.81|2844.81|2844.81|2844.81|2844.81|0
1634827100000|2021-10-21 14:38:20|2845.04|2845.04|2845.09|2845.09|2845.09|2845.09|2845.04|2845.04|0
1634827110000|2021-10-21 14:38:30|2844.82|2844.82|2844.42|2844.42|2845.04|2845.04|2844.42|2844.42|0
1634827120000|2021-10-21 14:38:40|2844.54|2844.54|2844.54|2844.54|2844.54|2844.54|2844.54|2844.54|0
1634827130000|2021-10-21 14:38:50|2844.58|2844.58|2844.54|2844.54|2844.58|2844.58|2844.54|2844.54|0
1634827140000|2021-10-21 14:39:00|2844.65|2844.65|2844.64|2844.64|2844.65|2844.65|2844.59|2844.59|0
1634827180000|2021-10-21 14:39:40|2844.54|2844.54|2844.44|2844.44|2844.54|2844.54|2844.44|2844.44|0
1634827200000|2021-10-21 14:40:00|2844.5|2844.5|2844.64|2844.64|2844.75|2844.75|2844.5|2844.5|0
1634827210000|2021-10-21 14:40:10|2844.72|2844.72|2844.64|2844.64|2844.72|2844.72|2844.64|2844.64|0
1634827220000|2021-10-21 14:40:20|2844.57|2844.57|2844.7|2844.7|2844.7|2844.7|2844.53|2844.53|0
1634827230000|2021-10-21 14:40:30|2844.66|2844.66|2844.79|2844.79|2844.79|2844.79|2844.66|2844.66|0
1634827240000|2021-10-21 14:40:40|2844.93|2844.93|2844.93|2844.93|2844.93|2844.93|2844.93|2844.93|0
1634827250000|2021-10-21 14:40:50|2845.08|2845.08|2845.64|2845.64|2845.68|2845.68|2845.08|2845.08|0
1634827260000|2021-10-21 14:41:00|2845.53|2845.53|2845.6|2845.6|2845.6|2845.6|2845.53|2845.53|0
1634827270000|2021-10-21 14:41:10|2845.66|2845.66|2845.57|2845.57|2845.78|2845.78|2845.57|2845.57|0
1634827280000|2021-10-21 14:41:20|2845.45|2845.45|2845.18|2845.18|2845.51|2845.51|2845.18|2845.18|0
1634827290000|2021-10-21 14:41:30|2845.13|2845.13|2845.02|2845.02|2845.13|2845.13|2845.01|2845.01|0
1634827300000|2021-10-21 14:41:40|2845.19|2845.19|2845.19|2845.19|2845.19|2845.19|2845.19|2845.19|0
1634827310000|2021-10-21 14:41:50|2845.13|2845.13|2845.13|2845.13|2845.13|2845.13|2845.13|2845.13|0
1634827320000|2021-10-21 14:42:00|2845.18|2845.18|2845.29|2845.29|2845.29|2845.29|2845.18|2845.18|0
1634827330000|2021-10-21 14:42:10|2845.24|2845.24|2845.24|2845.24|2845.24|2845.24|2845.24|2845.24|0
1634827340000|2021-10-21 14:42:20|2845.35|2845.35|2845.38|2845.38|2845.38|2845.38|2845.35|2845.35|0
1634827350000|2021-10-21 14:42:30|2845.4|2845.4|2845.91|2845.91|2845.91|2845.91|2845.4|2845.4|0
1634827360000|2021-10-21 14:42:40|2845.67|2845.67|2845.67|2845.67|2845.67|2845.67|2845.67|2845.67|0
1634827370000|2021-10-21 14:42:50|2845.82|2845.82|2845.85|2845.85|2845.85|2845.85|2845.82|2845.82|0
1634827380000|2021-10-21 14:43:00|2845.82|2845.82|2845.82|2845.82|2845.82|2845.82|2845.82|2845.82|0
1634827390000|2021-10-21 14:43:10|2845.85|2845.85|2845.85|2845.85|2845.85|2845.85|2845.85|2845.85|0
1634827400000|2021-10-21 14:43:20|2845.73|2845.73|2845.46|2845.46|2845.73|2845.73|2845.46|2845.46|0
1634827410000|2021-10-21 14:43:30|2845.43|2845.43|2845.43|2845.43|2845.43|2845.43|2845.43|2845.43|0
1634827420000|2021-10-21 14:43:40|2845.36|2845.36|2845.3|2845.3|2845.36|2845.36|2845.3|2845.3|0
1634827430000|2021-10-21 14:43:50|2845.4|2845.4|2845.25|2845.25|2845.4|2845.4|2845.25|2845.25|0
1634827440000|2021-10-21 14:44:00|2845.21|2845.21|2845.53|2845.53|2845.53|2845.53|2845.21|2845.21|0
1634827450000|2021-10-21 14:44:10|2845.38|2845.38|2845.4|2845.4|2845.5|2845.5|2845.38|2845.38|0
1634827460000|2021-10-21 14:44:20|2845.19|2845.19|2845.19|2845.19|2845.19|2845.19|2845.19|2845.19|0
1634827470000|2021-10-21 14:44:30|2845.08|2845.08|2844.93|2844.93|2845.08|2845.08|2844.88|2844.88|0
1634827490000|2021-10-21 14:44:50|2844.81|2844.81|2844.55|2844.55|2844.81|2844.81|2844.51|2844.51|0
1634827500000|2021-10-21 14:45:00|2844.37|2844.37|2844.5|2844.5|2844.5|2844.5|2844.12|2844.12|0
1634827520000|2021-10-21 14:45:20|2844.65|2844.65|2844.65|2844.65|2844.65|2844.65|2844.65|2844.65|0
1634827530000|2021-10-21 14:45:30|2844.59|2844.59|2844.59|2844.59|2844.59|2844.59|2844.57|2844.57|0
1634827540000|2021-10-21 14:45:40|2844.63|2844.63|2844.63|2844.63|2844.63|2844.63|2844.63|2844.63|0
1634827550000|2021-10-21 14:45:50|2844.57|2844.57|2844.46|2844.46|2844.57|2844.57|2844.46|2844.46|0
1634827560000|2021-10-21 14:46:00|2844.52|2844.52|2844.65|2844.65|2844.65|2844.65|2844.52|2844.52|0
1634827570000|2021-10-21 14:46:10|2844.58|2844.58|2844.58|2844.58|2844.58|2844.58|2844.58|2844.58|0
1634827580000|2021-10-21 14:46:20|2844.55|2844.55|2844.53|2844.53|2844.55|2844.55|2844.53|2844.53|0
1634827590000|2021-10-21 14:46:30|2844.66|2844.66|2844.78|2844.78|2844.78|2844.78|2844.66|2844.66|0
1634827600000|2021-10-21 14:46:40|2844.64|2844.64|2844.64|2844.64|2844.64|2844.64|2844.51|2844.51|0
1634827610000|2021-10-21 14:46:50|2844.76|2844.76|2844.69|2844.69|2844.76|2844.76|2844.69|2844.69|0
1634827620000|2021-10-21 14:47:00|2844.76|2844.76|2844.74|2844.74|2844.76|2844.76|2844.74|2844.74|0
1634827650000|2021-10-21 14:47:30|2844.71|2844.71|2844.71|2844.71|2844.71|2844.71|2844.71|2844.71|0
1634827660000|2021-10-21 14:47:40|2844.56|2844.56|2844.56|2844.56|2844.56|2844.56|2844.56|2844.56|0
1634827670000|2021-10-21 14:47:50|2844.41|2844.41|2844.41|2844.41|2844.41|2844.41|2844.41|2844.41|0
1634827680000|2021-10-21 14:48:00|2844.48|2844.48|2844.48|2844.48|2844.48|2844.48|2844.48|2844.48|0
1634827690000|2021-10-21 14:48:10|2844.55|2844.55|2844.65|2844.65|2844.7|2844.7|2844.55|2844.55|0
1634827700000|2021-10-21 14:48:20|2844.7|2844.7|2844.7|2844.7|2844.7|2844.7|2844.7|2844.7|0
1634827710000|2021-10-21 14:48:30|2844.76|2844.76|2844.76|2844.76|2844.76|2844.76|2844.76|2844.76|0
1634827740000|2021-10-21 14:49:00|2844.81|2844.81|2845.01|2845.01|2845.01|2845.01|2844.81|2844.81|0
1634827750000|2021-10-21 14:49:10|2844.87|2844.87|2844.87|2844.87|2844.87|2844.87|2844.87|2844.87|0
1634827760000|2021-10-21 14:49:20|2844.99|2844.99|2844.99|2844.99|2844.99|2844.99|2844.92|2844.92|0
1634827770000|2021-10-21 14:49:30|2845.05|2845.05|2845.05|2845.05|2845.05|2845.05|2845.05|2845.05|0
1634827790000|2021-10-21 14:49:50|2845.11|2845.11|2845.11|2845.11|2845.11|2845.11|2845.11|2845.11|0
1634827800000|2021-10-21 14:50:00|2844.99|2844.99|2845.11|2845.11|2845.11|2845.11|2844.99|2844.99|0
1634827810000|2021-10-21 14:50:10|2844.99|2844.99|2845.08|2845.08|2845.11|2845.11|2844.99|2844.99|0
1634827830000|2021-10-21 14:50:30|2844.96|2844.96|2844.96|2844.96|2844.96|2844.96|2844.96|2844.96|0
1634827850000|2021-10-21 14:50:50|2844.92|2844.92|2844.76|2844.76|2844.92|2844.92|2844.76|2844.76|0
1634827870000|2021-10-21 14:51:10|2845.06|2845.06|2845.46|2845.46|2845.46|2845.46|2845.06|2845.06|0
1634827880000|2021-10-21 14:51:20|2845.51|2845.51|2845.38|2845.38|2845.51|2845.51|2845.38|2845.38|0
1634827890000|2021-10-21 14:51:30|2845.4|2845.4|2845.4|2845.4|2845.4|2845.4|2845.4|2845.4|0
1634827900000|2021-10-21 14:51:40|2845.42|2845.42|2845.47|2845.47|2845.47|2845.47|2845.42|2845.42|0
1634827910000|2021-10-21 14:51:50|2845.62|2845.62|2845.62|2845.62|2845.62|2845.62|2845.62|2845.62|0
1634827920000|2021-10-21 14:52:00|2845.42|2845.42|2845.49|2845.49|2845.49|2845.49|2845.42|2845.42|0
1634827930000|2021-10-21 14:52:10|2845.37|2845.37|2845.39|2845.39|2845.39|2845.39|2845.37|2845.37|0
1634827940000|2021-10-21 14:52:20|2845.24|2845.24|2845.24|2845.24|2845.24|2845.24|2845.24|2845.24|0
1634827950000|2021-10-21 14:52:30|2845.04|2845.04|2845.04|2845.04|2845.04|2845.04|2845.04|2845.04|0
1634827960000|2021-10-21 14:52:40|2845.11|2845.11|2845.24|2845.24|2845.24|2845.24|2845.11|2845.11|0
1634827970000|2021-10-21 14:52:50|2845.29|2845.29|2845.29|2845.29|2845.29|2845.29|2845.29|2845.29|0
1634828000000|2021-10-21 14:53:20|2845.33|2845.33|2845.2|2845.2|2845.33|2845.33|2845.2|2845.2|0
1634828010000|2021-10-21 14:53:30|2845.15|2845.15|2845.09|2845.09|2845.15|2845.15|2845.09|2845.09|0
1634828020000|2021-10-21 14:53:40|2845.22|2845.22|2845.22|2845.22|2845.22|2845.22|2845.22|2845.22|0
1634828040000|2021-10-21 14:54:00|2845.09|2845.09|2845.06|2845.06|2845.09|2845.09|2845.06|2845.06|0
1634828050000|2021-10-21 14:54:10|2845.18|2845.18|2845.18|2845.18|2845.18|2845.18|2845.18|2845.18|0
1634828070000|2021-10-21 14:54:30|2845.08|2845.08|2845.23|2845.23|2845.29|2845.29|2845.08|2845.08|0
1634828080000|2021-10-21 14:54:40|2845.33|2845.33|2845.33|2845.33|2845.33|2845.33|2845.33|2845.33|0
1634828090000|2021-10-21 14:54:50|2845.28|2845.28|2845.48|2845.48|2845.48|2845.48|2845.28|2845.28|0
1634828100000|2021-10-21 14:55:00|2845.55|2845.55|2845.44|2845.44|2845.55|2845.55|2845.44|2845.44|0
1634828110000|2021-10-21 14:55:10|2845.56|2845.56|2845.56|2845.56|2845.56|2845.56|2845.56|2845.56|0
1634828120000|2021-10-21 14:55:20|2845.68|2845.68|2845.63|2845.63|2845.68|2845.68|2845.56|2845.56|0
1634828140000|2021-10-21 14:55:40|2845.93|2845.93|2845.85|2845.85|2845.93|2845.93|2845.78|2845.78|0
1634828150000|2021-10-21 14:55:50|2845.73|2845.73|2845.46|2845.46|2845.75|2845.75|2845.35|2845.35|0
1634828160000|2021-10-21 14:56:00|2845.75|2845.75|2845.81|2845.81|2845.81|2845.81|2845.75|2845.75|0
1634828170000|2021-10-21 14:56:10|2845.93|2845.93|2845.93|2845.93|2845.93|2845.93|2845.87|2845.87|0
1634828180000|2021-10-21 14:56:20|2846.05|2846.05|2846.05|2846.05|2846.05|2846.05|2846.05|2846.05|0
1634828200000|2021-10-21 14:56:40|2846.19|2846.19|2846.39|2846.39|2846.39|2846.39|2846.19|2846.19|0
1634828240000|2021-10-21 14:57:20|2846.09|2846.09|2846.09|2846.09|2846.09|2846.09|2846.09|2846.09|0
1634828250000|2021-10-21 14:57:30|2846.16|2846.16|2846.09|2846.09|2846.16|2846.16|2846.09|2846.09|0
1634828270000|2021-10-21 14:57:50|2846.21|2846.21|2846.21|2846.21|2846.21|2846.21|2846.21|2846.21|0
1634828290000|2021-10-21 14:58:10|2846.1|2846.1|2846.1|2846.1|2846.1|2846.1|2846.1|2846.1|0
1634828300000|2021-10-21 14:58:20|2845.98|2845.98|2845.91|2845.91|2845.98|2845.98|2845.91|2845.91|0
1634828310000|2021-10-21 14:58:30|2845.85|2845.85|2845.65|2845.65|2845.85|2845.85|2845.65|2845.65|0
1634828320000|2021-10-21 14:58:40|2845.77|2845.77|2845.72|2845.72|2845.77|2845.77|2845.72|2845.72|0
1634828330000|2021-10-21 14:58:50|2845.68|2845.68|2845.68|2845.68|2845.68|2845.68|2845.68|2845.68|0
1634828340000|2021-10-21 14:59:00|2845.8|2845.8|2845.98|2845.98|2845.98|2845.98|2845.73|2845.73|0
1634828350000|2021-10-21 14:59:10|2845.91|2845.91|2845.75|2845.75|2845.91|2845.91|2845.75|2845.75|0
1634828370000|2021-10-21 14:59:30|2845.74|2845.74|2845.64|2845.64|2845.8|2845.8|2845.64|2845.64|0
1634828380000|2021-10-21 14:59:40|2845.71|2845.71|2845.59|2845.59|2845.71|2845.71|2845.59|2845.59|0
1634828390000|2021-10-21 14:59:50|2845.65|2845.65|2845.72|2845.72|2845.72|2845.72|2845.65|2845.65|0
1634828400000|2021-10-21 15:00:00|2845.65|2845.65|2845.31|2845.31|2845.65|2845.65|2845.31|2845.31|0
1634828410000|2021-10-21 15:00:10|2845.46|2845.46|2845.65|2845.65|2845.65|2845.65|2845.46|2845.46|0
1634828420000|2021-10-21 15:00:20|2845.7|2845.7|2845.7|2845.7|2845.7|2845.7|2845.7|2845.7|0
1634828440000|2021-10-21 15:00:40|2845.78|2845.78|2845.92|2845.92|2845.97|2845.97|2845.7|2845.7|0
1634828460000|2021-10-21 15:01:00|2846.04|2846.04|2846.04|2846.04|2846.04|2846.04|2846.04|2846.04|0
1634828470000|2021-10-21 15:01:10|2846.14|2846.14|2846.2|2846.2|2846.2|2846.2|2846.14|2846.14|0
1634828480000|2021-10-21 15:01:20|2846.26|2846.26|2846.56|2846.56|2846.56|2846.56|2846.26|2846.26|0
1634828490000|2021-10-21 15:01:30|2846.71|2846.71|2846.71|2846.71|2846.71|2846.71|2846.71|2846.71|0
1634828510000|2021-10-21 15:01:50|2846.83|2846.83|2846.95|2846.95|2846.95|2846.95|2846.83|2846.83|0
1634828520000|2021-10-21 15:02:00|2847.09|2847.09|2847.09|2847.09|2847.09|2847.09|2846.89|2846.89|0
1634828530000|2021-10-21 15:02:10|2847.53|2847.53|2847.59|2847.59|2847.59|2847.59|2847.53|2847.53|0
1634828540000|2021-10-21 15:02:20|2847.47|2847.47|2847.76|2847.76|2847.76|2847.76|2847.47|2847.47|0
1634828550000|2021-10-21 15:02:30|2847.58|2847.58|2847.65|2847.65|2847.65|2847.65|2847.53|2847.53|0
1634828560000|2021-10-21 15:02:40|2847.71|2847.71|2847.7|2847.7|2847.71|2847.71|2847.65|2847.65|0
1634828570000|2021-10-21 15:02:50|2848|2848|2848|2848|2848|2848|2848|2848|0
1634828580000|2021-10-21 15:03:00|2848.05|2848.05|2848.59|2848.59|2848.59|2848.59|2848.05|2848.05|0
1634828590000|2021-10-21 15:03:10|2848.66|2848.66|2848.87|2848.87|2848.87|2848.87|2848.66|2848.66|0
1634828600000|2021-10-21 15:03:20|2848.97|2848.97|2849.18|2849.18|2849.18|2849.18|2848.97|2848.97|0
1634828650000|2021-10-21 15:04:10|2849.17|2849.17|2849.17|2849.17|2849.28|2849.28|2849.17|2849.17|0
1634828670000|2021-10-21 15:04:30|2849.13|2849.13|2849.27|2849.27|2849.27|2849.27|2849.13|2849.13|0
1634828680000|2021-10-21 15:04:40|2849.33|2849.33|2849.37|2849.37|2849.44|2849.44|2849.33|2849.33|0
1634828690000|2021-10-21 15:04:50|2849.52|2849.52|2849.52|2849.52|2849.52|2849.52|2849.52|2849.52|0
1634828700000|2021-10-21 15:05:00|2849.66|2849.66|2849.77|2849.77|2849.79|2849.79|2849.66|2849.66|0
1634828710000|2021-10-21 15:05:10|2849.82|2849.82|2849.82|2849.82|2849.82|2849.82|2849.82|2849.82|0
1634828720000|2021-10-21 15:05:20|2849.94|2849.94|2850.11|2850.11|2850.11|2850.11|2849.94|2849.94|0
1634828730000|2021-10-21 15:05:30|2849.96|2849.96|2850.11|2850.11|2850.11|2850.11|2849.96|2849.96|0
1634828740000|2021-10-21 15:05:40|2850.18|2850.18|2850.41|2850.41|2850.41|2850.41|2850.11|2850.11|0
1634828750000|2021-10-21 15:05:50|2850.53|2850.53|2850.8|2850.8|2850.8|2850.8|2850.36|2850.36|0
1634828760000|2021-10-21 15:06:00|2850.77|2850.77|2850.77|2850.77|2850.77|2850.77|2850.77|2850.77|0
1634828780000|2021-10-21 15:06:20|2850.66|2850.66|2850.62|2850.62|2850.77|2850.77|2850.62|2850.62|0
1634828790000|2021-10-21 15:06:30|2850.56|2850.56|2850.56|2850.56|2850.56|2850.56|2850.56|2850.56|0
1634828800000|2021-10-21 15:06:40|2850.5|2850.5|2850.37|2850.37|2850.5|2850.5|2850.37|2850.37|0
1634828810000|2021-10-21 15:06:50|2850.59|2850.59|2850.59|2850.59|2850.59|2850.59|2850.56|2850.56|0
1634828820000|2021-10-21 15:07:00|2850.48|2850.48|2850.19|2850.19|2850.48|2850.48|2850.19|2850.19|0
1634828830000|2021-10-21 15:07:10|2850.25|2850.25|2850.18|2850.18|2850.25|2850.25|2850.18|2850.18|0
1634828840000|2021-10-21 15:07:20|2850.06|2850.06|2850.06|2850.06|2850.06|2850.06|2850.06|2850.06|0
1634828850000|2021-10-21 15:07:30|2850.02|2850.02|2850.02|2850.02|2850.02|2850.02|2850.02|2850.02|0
1634828860000|2021-10-21 15:07:40|2850.09|2850.09|2850.09|2850.09|2850.09|2850.09|2850.09|2850.09|0
1634828870000|2021-10-21 15:07:50|2850.11|2850.11|2850.11|2850.11|2850.11|2850.11|2850.11|2850.11|0
1634828890000|2021-10-21 15:08:10|2850|2850|2850|2850|2850|2850|2850|2850|0
1634828900000|2021-10-21 15:08:20|2849.95|2849.95|2849.95|2849.95|2849.95|2849.95|2849.95|2849.95|0
1634828910000|2021-10-21 15:08:30|2850.05|2850.05|2850.12|2850.12|2850.12|2850.12|2850|2850|0
1634828920000|2021-10-21 15:08:40|2850.17|2850.17|2850.37|2850.37|2850.37|2850.37|2850.17|2850.17|0
1634828930000|2021-10-21 15:08:50|2850.34|2850.34|2850.14|2850.14|2850.34|2850.34|2850.14|2850.14|0
1634828940000|2021-10-21 15:09:00|2850.09|2850.09|2850.02|2850.02|2850.09|2850.09|2850.02|2850.02|0
1634828950000|2021-10-21 15:09:10|2849.95|2849.95|2849.36|2849.36|2849.95|2849.95|2849.36|2849.36|0
1634828960000|2021-10-21 15:09:20|2849.24|2849.24|2848.99|2848.99|2849.36|2849.36|2848.99|2848.99|0
1634828970000|2021-10-21 15:09:30|2849.18|2849.18|2849.18|2849.18|2849.18|2849.18|2849.18|2849.18|0
1634828990000|2021-10-21 15:09:50|2849.08|2849.08|2849.33|2849.33|2849.33|2849.33|2849.08|2849.08|0
1634829000000|2021-10-21 15:10:00|2849.19|2849.19|2849.05|2849.05|2849.19|2849.19|2849.05|2849.05|0
1634829010000|2021-10-21 15:10:10|2849|2849|2849|2849|2849|2849|2849|2849|0
1634829030000|2021-10-21 15:10:30|2848.88|2848.88|2848.88|2848.88|2848.88|2848.88|2848.88|2848.88|0
1634829040000|2021-10-21 15:10:40|2848.91|2848.91|2848.9|2848.9|2848.91|2848.91|2848.9|2848.9|0
1634829050000|2021-10-21 15:10:50|2848.77|2848.77|2849.03|2849.03|2849.03|2849.03|2848.77|2848.77|0
1634829100000|2021-10-21 15:11:40|2849.18|2849.18|2849.11|2849.11|2849.18|2849.18|2849.11|2849.11|0
1634829110000|2021-10-21 15:11:50|2849.05|2849.05|2849.22|2849.22|2849.27|2849.27|2849.05|2849.05|0
1634829130000|2021-10-21 15:12:10|2849.17|2849.17|2849.27|2849.27|2849.3|2849.3|2849.17|2849.17|0
1634829140000|2021-10-21 15:12:20|2849.23|2849.23|2849.08|2849.08|2849.23|2849.23|2849.08|2849.08|0
1634829150000|2021-10-21 15:12:30|2849.23|2849.23|2849.37|2849.37|2849.37|2849.37|2849.23|2849.23|0
1634829160000|2021-10-21 15:12:40|2849.22|2849.22|2849.19|2849.19|2849.22|2849.22|2849.19|2849.19|0
1634829170000|2021-10-21 15:12:50|2849.26|2849.26|2849.22|2849.22|2849.26|2849.26|2849.22|2849.22|0
1634829180000|2021-10-21 15:13:00|2849.26|2849.26|2849.16|2849.16|2849.3|2849.3|2849.16|2849.16|0
1634829200000|2021-10-21 15:13:20|2849.27|2849.27|2849.15|2849.15|2849.27|2849.27|2849.15|2849.15|0
1634829220000|2021-10-21 15:13:40|2849.2|2849.2|2849.35|2849.35|2849.35|2849.35|2849.2|2849.2|0
1634829230000|2021-10-21 15:13:50|2849.5|2849.5|2849.6|2849.6|2849.64|2849.64|2849.5|2849.5|0
1634829240000|2021-10-21 15:14:00|2849.48|2849.48|2849.65|2849.65|2849.66|2849.66|2849.48|2849.48|0
1634829270000|2021-10-21 15:14:30|2849.55|2849.55|2849.47|2849.47|2849.55|2849.55|2849.47|2849.47|0
1634829280000|2021-10-21 15:14:40|2849.51|2849.51|2849.51|2849.51|2849.51|2849.51|2849.51|2849.51|0
1634829290000|2021-10-21 15:14:50|2849.57|2849.57|2850.02|2850.02|2850.02|2850.02|2849.57|2849.57|0
1634829300000|2021-10-21 15:15:00|2850.08|2850.08|2850.36|2850.36|2850.44|2850.44|2850.08|2850.08|0
1634829320000|2021-10-21 15:15:20|2850.29|2850.29|2850.4|2850.4|2850.4|2850.4|2850.29|2850.29|0
1634829340000|2021-10-21 15:15:40|2850.46|2850.46|2850.25|2850.25|2850.46|2850.46|2850.25|2850.25|0
1634829350000|2021-10-21 15:15:50|2850.37|2850.37|2850.37|2850.37|2850.37|2850.37|2850.36|2850.36|0
1634829360000|2021-10-21 15:16:00|2850.39|2850.39|2850.54|2850.54|2850.54|2850.54|2850.39|2850.39|0
1634829370000|2021-10-21 15:16:10|2850.49|2850.49|2850.44|2850.44|2850.49|2850.49|2850.44|2850.44|0
1634829380000|2021-10-21 15:16:20|2850.37|2850.37|2850.08|2850.08|2850.37|2850.37|2850.08|2850.08|0
1634829390000|2021-10-21 15:16:30|2850.01|2850.01|2850.06|2850.06|2850.06|2850.06|2850.01|2850.01|0
1634829400000|2021-10-21 15:16:40|2849.91|2849.91|2849.91|2849.91|2849.91|2849.91|2849.91|2849.91|0
1634829420000|2021-10-21 15:17:00|2850.02|2850.02|2849.9|2849.9|2850.02|2850.02|2849.9|2849.9|0
1634829440000|2021-10-21 15:17:20|2849.86|2849.86|2849.86|2849.86|2849.86|2849.86|2849.86|2849.86|0
1634829450000|2021-10-21 15:17:30|2849.8|2849.8|2849.8|2849.8|2849.8|2849.8|2849.8|2849.8|0
1634829460000|2021-10-21 15:17:40|2849.84|2849.84|2849.91|2849.91|2849.91|2849.91|2849.84|2849.84|0
1634829470000|2021-10-21 15:17:50|2849.87|2849.87|2849.85|2849.85|2849.87|2849.87|2849.85|2849.85|0
1634829480000|2021-10-21 15:18:00|2849.83|2849.83|2849.83|2849.83|2849.83|2849.83|2849.83|2849.83|0
1634829490000|2021-10-21 15:18:10|2849.87|2849.87|2849.97|2849.97|2849.97|2849.97|2849.87|2849.87|0
1634829500000|2021-10-21 15:18:20|2849.86|2849.86|2849.74|2849.74|2849.86|2849.86|2849.74|2849.74|0
1634829510000|2021-10-21 15:18:30|2849.69|2849.69|2849.69|2849.69|2849.69|2849.69|2849.69|2849.69|0
1634829520000|2021-10-21 15:18:40|2849.44|2849.44|2849.44|2849.44|2849.44|2849.44|2849.44|2849.44|0
1634829530000|2021-10-21 15:18:50|2849.39|2849.39|2849.39|2849.39|2849.39|2849.39|2849.39|2849.39|0
1634829550000|2021-10-21 15:19:10|2849.35|2849.35|2849.46|2849.46|2849.46|2849.46|2849.35|2849.35|0
1634829560000|2021-10-21 15:19:20|2849.45|2849.45|2849.8|2849.8|2849.8|2849.8|2849.45|2849.45|0
1634829570000|2021-10-21 15:19:30|2849.76|2849.76|2849.75|2849.75|2849.76|2849.76|2849.72|2849.72|0
1634829580000|2021-10-21 15:19:40|2849.69|2849.69|2849.69|2849.69|2849.69|2849.69|2849.69|2849.69|0
1634829590000|2021-10-21 15:19:50|2849.73|2849.73|2849.73|2849.73|2849.73|2849.73|2849.73|2849.73|0
1634829600000|2021-10-21 15:20:00|2849.71|2849.71|2849.69|2849.69|2849.84|2849.84|2849.69|2849.69|0
1634829610000|2021-10-21 15:20:10|2849.63|2849.63|2849.59|2849.59|2849.63|2849.63|2849.59|2849.59|0
1634829620000|2021-10-21 15:20:20|2849.71|2849.71|2849.73|2849.73|2849.73|2849.73|2849.71|2849.71|0
1634829630000|2021-10-21 15:20:30|2849.58|2849.58|2849.49|2849.49|2849.69|2849.69|2849.49|2849.49|0
1634829640000|2021-10-21 15:20:40|2849.52|2849.52|2849.5|2849.5|2849.52|2849.52|2849.5|2849.5|0
1634829650000|2021-10-21 15:20:50|2849.62|2849.62|2849.43|2849.43|2849.62|2849.62|2849.43|2849.43|0
1634829660000|2021-10-21 15:21:00|2849.39|2849.39|2849.33|2849.33|2849.43|2849.43|2849.29|2849.29|0
1634829670000|2021-10-21 15:21:10|2849.38|2849.38|2849.4|2849.4|2849.4|2849.4|2849.34|2849.34|0
1634829680000|2021-10-21 15:21:20|2849.43|2849.43|2849.62|2849.62|2849.62|2849.62|2849.43|2849.43|0
1634829700000|2021-10-21 15:21:40|2849.63|2849.63|2849.69|2849.69|2849.69|2849.69|2849.63|2849.63|0
1634829710000|2021-10-21 15:21:50|2849.67|2849.67|2849.67|2849.67|2849.67|2849.67|2849.67|2849.67|0
1634829720000|2021-10-21 15:22:00|2849.56|2849.56|2849.63|2849.63|2849.63|2849.63|2849.56|2849.56|0
1634829730000|2021-10-21 15:22:10|2849.57|2849.57|2849.61|2849.61|2849.61|2849.61|2849.57|2849.57|0
1634829740000|2021-10-21 15:22:20|2849.59|2849.59|2849.57|2849.57|2849.59|2849.59|2849.57|2849.57|0
1634829760000|2021-10-21 15:22:40|2849.5|2849.5|2849.41|2849.41|2849.5|2849.5|2849.41|2849.41|0
1634829770000|2021-10-21 15:22:50|2849.4|2849.4|2849.16|2849.16|2849.41|2849.41|2849.16|2849.16|0
1634829790000|2021-10-21 15:23:10|2849.04|2849.04|2849.16|2849.16|2849.16|2849.16|2849.04|2849.04|0
1634829800000|2021-10-21 15:23:20|2849.04|2849.04|2848.73|2848.73|2849.04|2849.04|2848.69|2848.69|0
1634829810000|2021-10-21 15:23:30|2849.02|2849.02|2849.06|2849.06|2849.06|2849.06|2849.02|2849.02|0
1634829820000|2021-10-21 15:23:40|2849.12|2849.12|2849.12|2849.12|2849.12|2849.12|2849.12|2849.12|0
1634829830000|2021-10-21 15:23:50|2849.07|2849.07|2849.21|2849.21|2849.21|2849.21|2849.07|2849.07|0
1634829840000|2021-10-21 15:24:00|2849.09|2849.09|2848.84|2848.84|2849.15|2849.15|2848.8|2848.8|0
1634829870000|2021-10-21 15:24:30|2848.98|2848.98|2848.81|2848.81|2848.98|2848.98|2848.81|2848.81|0
1634829880000|2021-10-21 15:24:40|2848.64|2848.64|2848.63|2848.63|2848.7|2848.7|2848.63|2848.63|0
1634829890000|2021-10-21 15:24:50|2848.66|2848.66|2848.62|2848.62|2848.66|2848.66|2848.62|2848.62|0
1634829900000|2021-10-21 15:25:00|2848.48|2848.48|2848.48|2848.48|2848.6|2848.6|2848.48|2848.48|0
1634829910000|2021-10-21 15:25:10|2848.31|2848.31|2848.39|2848.39|2848.44|2848.44|2848.31|2848.31|0
1634829920000|2021-10-21 15:25:20|2848.29|2848.29|2848.42|2848.42|2848.42|2848.42|2848.18|2848.18|0
1634829930000|2021-10-21 15:25:30|2848.52|2848.52|2848.55|2848.55|2848.55|2848.55|2848.4|2848.4|0
1634829940000|2021-10-21 15:25:40|2848.69|2848.69|2848.82|2848.82|2848.82|2848.82|2848.66|2848.66|0
1634829950000|2021-10-21 15:25:50|2849.05|2849.05|2849.3|2849.3|2849.3|2849.3|2849.05|2849.05|0
1634829960000|2021-10-21 15:26:00|2849.18|2849.18|2849.12|2849.12|2849.18|2849.18|2849.12|2849.12|0
1634829970000|2021-10-21 15:26:10|2849.07|2849.07|2849.02|2849.02|2849.07|2849.07|2849.02|2849.02|0
1634829990000|2021-10-21 15:26:30|2848.96|2848.96|2848.96|2848.96|2848.96|2848.96|2848.96|2848.96|0
1634830000000|2021-10-21 15:26:40|2849.02|2849.02|2849.05|2849.05|2849.05|2849.05|2848.92|2848.92|0
1634830010000|2021-10-21 15:26:50|2848.99|2848.99|2848.93|2848.93|2848.99|2848.99|2848.93|2848.93|0
1634830020000|2021-10-21 15:27:00|2848.86|2848.86|2849.05|2849.05|2849.05|2849.05|2848.83|2848.83|0
1634830030000|2021-10-21 15:27:10|2849.18|2849.18|2849.28|2849.28|2849.33|2849.33|2849.18|2849.18|0
1634830040000|2021-10-21 15:27:20|2849.14|2849.14|2849.02|2849.02|2849.14|2849.14|2849.02|2849.02|0
1634830050000|2021-10-21 15:27:30|2849|2849|2849.03|2849.03|2849.12|2849.12|2848.99|2848.99|0
1634830060000|2021-10-21 15:27:40|2849.07|2849.07|2849.21|2849.21|2849.21|2849.21|2849.07|2849.07|0
1634830070000|2021-10-21 15:27:50|2849.15|2849.15|2849.22|2849.22|2849.24|2849.24|2849.15|2849.15|0
1634830080000|2021-10-21 15:28:00|2849.12|2849.12|2848.71|2848.71|2849.17|2849.17|2848.71|2848.71|0
1634830090000|2021-10-21 15:28:10|2848.51|2848.51|2847.97|2847.97|2848.51|2848.51|2847.97|2847.97|0
1634830100000|2021-10-21 15:28:20|2847.86|2847.86|2847.86|2847.86|2847.86|2847.86|2847.86|2847.86|0
1634830110000|2021-10-21 15:28:30|2847.9|2847.9|2847.41|2847.41|2847.9|2847.9|2847.41|2847.41|0
1634830120000|2021-10-21 15:28:40|2847.35|2847.35|2847.12|2847.12|2847.35|2847.35|2847.08|2847.08|0
1634830130000|2021-10-21 15:28:50|2846.99|2846.99|2846.63|2846.63|2847|2847|2846.62|2846.62|0
1634830140000|2021-10-21 15:29:00|2846.7|2846.7|2846.2|2846.2|2846.7|2846.7|2846.2|2846.2|0
1634830150000|2021-10-21 15:29:10|2846.17|2846.17|2846.74|2846.74|2846.74|2846.74|2846.02|2846.02|0
1634830160000|2021-10-21 15:29:20|2846.62|2846.62|2846.74|2846.74|2846.74|2846.74|2846.62|2846.62|0
1634830170000|2021-10-21 15:29:30|2846.89|2846.89|2846.59|2846.59|2846.89|2846.89|2846.59|2846.59|0
1634830180000|2021-10-21 15:29:40|2846.63|2846.63|2846.33|2846.33|2846.63|2846.63|2846.18|2846.18|0
1634830190000|2021-10-21 15:29:50|2846.47|2846.47|2846.22|2846.22|2847.06|2847.06|2846.22|2846.22|0
1634886900000|2021-10-22 07:15:00|2852.52|2852.52|2852.58|2852.58|2852.58|2852.58|2852.39|2852.39|0
1634886910000|2021-10-22 07:15:10|2852.39|2852.39|2852.52|2852.52|2852.52|2852.52|2852.39|2852.39|0
1634886920000|2021-10-22 07:15:20|2852.45|2852.45|2852.56|2852.56|2852.56|2852.56|2852.45|2852.45|0
1634886930000|2021-10-22 07:15:30|2852.19|2852.19|2852.31|2852.31|2852.31|2852.31|2852.19|2852.19|0
1634886940000|2021-10-22 07:15:40|2852.13|2852.13|2852.13|2852.13|2852.13|2852.13|2852.13|2852.13|0
1634886950000|2021-10-22 07:15:50|2851.89|2851.89|2851.23|2851.23|2851.89|2851.89|2851.12|2851.12|0
1634886960000|2021-10-22 07:16:00|2851.48|2851.48|2851.64|2851.64|2851.64|2851.64|2851.36|2851.36|0
1634886970000|2021-10-22 07:16:10|2851.79|2851.79|2852.07|2852.07|2852.07|2852.07|2851.79|2851.79|0
1634886980000|2021-10-22 07:16:20|2852.2|2852.2|2851.48|2851.48|2852.33|2852.33|2851.48|2851.48|0
1634886990000|2021-10-22 07:16:30|2851.69|2851.69|2851.69|2851.69|2851.69|2851.69|2851.69|2851.69|0
1634887000000|2021-10-22 07:16:40|2851.9|2851.9|2851.9|2851.9|2851.9|2851.9|2851.9|2851.9|0
1634887010000|2021-10-22 07:16:50|2852.03|2852.03|2851.81|2851.81|2852.03|2852.03|2851.81|2851.81|0
1634887020000|2021-10-22 07:17:00|2851.74|2851.74|2851.94|2851.94|2851.94|2851.94|2851.68|2851.68|0
1634887030000|2021-10-22 07:17:10|2851.35|2851.35|2851.19|2851.19|2851.35|2851.35|2851.19|2851.19|0
1634887040000|2021-10-22 07:17:20|2851.13|2851.13|2851.19|2851.19|2851.29|2851.29|2851.13|2851.13|0
1634887050000|2021-10-22 07:17:30|2851.34|2851.34|2851.46|2851.46|2851.46|2851.46|2851.34|2851.34|0
1634887060000|2021-10-22 07:17:40|2851.57|2851.57|2851.46|2851.46|2851.57|2851.57|2851.46|2851.46|0
1634887070000|2021-10-22 07:17:50|2851.64|2851.64|2851.91|2851.91|2852.13|2852.13|2851.64|2851.64|0
1634887080000|2021-10-22 07:18:00|2851.76|2851.76|2851.41|2851.41|2851.76|2851.76|2851.41|2851.41|0
1634887090000|2021-10-22 07:18:10|2851.36|2851.36|2851.25|2851.25|2851.36|2851.36|2851.25|2851.25|0
1634887100000|2021-10-22 07:18:20|2851.37|2851.37|2851.37|2851.37|2851.37|2851.37|2851.37|2851.37|0
1634887110000|2021-10-22 07:18:30|2851.42|2851.42|2850.71|2850.71|2851.49|2851.49|2850.71|2850.71|0
1634887140000|2021-10-22 07:19:00|2850.83|2850.83|2850.78|2850.78|2850.98|2850.98|2850.68|2850.68|0
1634887150000|2021-10-22 07:19:10|2850.84|2850.84|2850.94|2850.94|2850.94|2850.94|2850.5|2850.5|0
1634887160000|2021-10-22 07:19:20|2850.99|2850.99|2850.99|2850.99|2850.99|2850.99|2850.99|2850.99|0
1634887170000|2021-10-22 07:19:30|2851.1|2851.1|2851.27|2851.27|2852.12|2852.12|2851.1|2851.1|0
1634887180000|2021-10-22 07:19:40|2851.13|2851.13|2851.38|2851.38|2851.63|2851.63|2851.13|2851.13|0
1634887200000|2021-10-22 07:20:00|2851.2|2851.2|2851.15|2851.15|2851.25|2851.25|2850.66|2850.66|0
1634887210000|2021-10-22 07:20:10|2851.05|2851.05|2851.02|2851.02|2851.08|2851.08|2851.02|2851.02|0
1634887220000|2021-10-22 07:20:20|2849.88|2849.88|2850.11|2850.11|2850.23|2850.23|2849.88|2849.88|0
1634887230000|2021-10-22 07:20:30|2850.04|2850.04|2850.04|2850.04|2850.04|2850.04|2850.04|2850.04|0
1634887240000|2021-10-22 07:20:40|2849.69|2849.69|2848.94|2848.94|2849.69|2849.69|2848.94|2848.94|0
1634887250000|2021-10-22 07:20:50|2848.74|2848.74|2848.74|2848.74|2848.74|2848.74|2848.74|2848.74|0
1634887260000|2021-10-22 07:21:00|2848.68|2848.68|2848.71|2848.71|2849.05|2849.05|2848.62|2848.62|0
1634887270000|2021-10-22 07:21:10|2848.58|2848.58|2848.9|2848.9|2849.01|2849.01|2848.58|2848.58|0
1634887280000|2021-10-22 07:21:20|2848.77|2848.77|2848.9|2848.9|2848.9|2848.9|2848.64|2848.64|0
1634887290000|2021-10-22 07:21:30|2849.23|2849.23|2849.23|2849.23|2849.23|2849.23|2849.23|2849.23|0
1634887300000|2021-10-22 07:21:40|2849.11|2849.11|2849.68|2849.68|2850.12|2850.12|2849.11|2849.11|0
1634887310000|2021-10-22 07:21:50|2849.63|2849.63|2849.63|2849.63|2849.63|2849.63|2849.63|2849.63|0
1634887320000|2021-10-22 07:22:00|2849.57|2849.57|2850.31|2850.31|2850.31|2850.31|2849.39|2849.39|0
1634887330000|2021-10-22 07:22:10|2850.42|2850.42|2850.11|2850.11|2850.47|2850.47|2849.99|2849.99|0
1634887340000|2021-10-22 07:22:20|2850.5|2850.5|2850.47|2850.47|2850.5|2850.5|2850.37|2850.37|0
1634887350000|2021-10-22 07:22:30|2850.53|2850.53|2850.59|2850.59|2850.85|2850.85|2850.53|2850.53|0
1634887360000|2021-10-22 07:22:40|2850.39|2850.39|2850.39|2850.39|2850.39|2850.39|2850.39|2850.39|0
1634887370000|2021-10-22 07:22:50|2850.33|2850.33|2850.47|2850.47|2850.47|2850.47|2850.2|2850.2|0
1634887380000|2021-10-22 07:23:00|2850.34|2850.34|2850.16|2850.16|2850.44|2850.44|2850.16|2850.16|0
1634887390000|2021-10-22 07:23:10|2850.02|2850.02|2850.31|2850.31|2850.44|2850.44|2850.02|2850.02|0
1634887400000|2021-10-22 07:23:20|2850.42|2850.42|2852.14|2852.14|2852.47|2852.47|2850.42|2850.42|0
1634887410000|2021-10-22 07:23:30|2852.19|2852.19|2852.58|2852.58|2852.58|2852.58|2852.19|2852.19|0
1634887420000|2021-10-22 07:23:40|2853.09|2853.09|2853.35|2853.35|2853.35|2853.35|2853.09|2853.09|0
1634887430000|2021-10-22 07:23:50|2853.41|2853.41|2855.15|2855.15|2855.15|2855.15|2853.41|2853.41|0
1634887440000|2021-10-22 07:24:00|2855.04|2855.04|2855.32|2855.32|2855.32|2855.32|2854.98|2854.98|0
1634887450000|2021-10-22 07:24:10|2855.38|2855.38|2855.38|2855.38|2855.38|2855.38|2855.38|2855.38|0
1634887460000|2021-10-22 07:24:20|2855.52|2855.52|2855.58|2855.58|2855.58|2855.58|2855.19|2855.19|0
1634887470000|2021-10-22 07:24:30|2855.73|2855.73|2855.8|2855.8|2855.8|2855.8|2855.73|2855.73|0
1634887480000|2021-10-22 07:24:40|2855.83|2855.83|2856.01|2856.01|2856.01|2856.01|2855.83|2855.83|0
1634887490000|2021-10-22 07:24:50|2855.95|2855.95|2855.95|2855.95|2855.95|2855.95|2855.95|2855.95|0
1634887500000|2021-10-22 07:25:00|2856.08|2856.08|2856.21|2856.21|2856.35|2856.35|2856.08|2856.08|0
1634887510000|2021-10-22 07:25:10|2856.92|2856.92|2857.68|2857.68|2857.68|2857.68|2856.79|2856.79|0
1634887520000|2021-10-22 07:25:20|2857.54|2857.54|2857.39|2857.39|2857.54|2857.54|2857.39|2857.39|0
1634887530000|2021-10-22 07:25:30|2857.25|2857.25|2857.25|2857.25|2857.37|2857.37|2857.25|2857.25|0
1634887540000|2021-10-22 07:25:40|2857.05|2857.05|2857.05|2857.05|2857.05|2857.05|2857.05|2857.05|0
1634887550000|2021-10-22 07:25:50|2857.63|2857.63|2857.63|2857.63|2857.63|2857.63|2857.63|2857.63|0
1634887560000|2021-10-22 07:26:00|2857.31|2857.31|2858.82|2858.82|2858.82|2858.82|2857.31|2857.31|0
1634887570000|2021-10-22 07:26:10|2858.93|2858.93|2858.97|2858.97|2858.97|2858.97|2858.87|2858.87|0
1634887580000|2021-10-22 07:26:20|2859.2|2859.2|2860.11|2860.11|2860.11|2860.11|2859.2|2859.2|0
1634887590000|2021-10-22 07:26:30|2860.18|2860.18|2860.18|2860.18|2860.18|2860.18|2860.18|2860.18|0
1634887600000|2021-10-22 07:26:40|2860.32|2860.32|2860.74|2860.74|2860.74|2860.74|2860.32|2860.32|0
1634887610000|2021-10-22 07:26:50|2860.9|2860.9|2861.22|2861.22|2861.22|2861.22|2860.9|2860.9|0
1634887620000|2021-10-22 07:27:00|2861.53|2861.53|2861.29|2861.29|2861.68|2861.68|2861.29|2861.29|0
1634887630000|2021-10-22 07:27:10|2861.49|2861.49|2861.73|2861.73|2862.61|2862.61|2861.49|2861.49|0
1634887640000|2021-10-22 07:27:20|2861.86|2861.86|2862.15|2862.15|2862.26|2862.26|2861.86|2861.86|0
1634887650000|2021-10-22 07:27:30|2861.87|2861.87|2861.79|2861.79|2861.87|2861.87|2861.58|2861.58|0
1634887660000|2021-10-22 07:27:40|2861.64|2861.64|2860.94|2860.94|2861.64|2861.64|2860.94|2860.94|0
1634887670000|2021-10-22 07:27:50|2860.83|2860.83|2860.76|2860.76|2860.83|2860.83|2860.7|2860.7|0
1634887680000|2021-10-22 07:28:00|2860.7|2860.7|2860.84|2860.84|2860.84|2860.84|2860.7|2860.7|0
1634887690000|2021-10-22 07:28:10|2860.92|2860.92|2861.01|2861.01|2861.01|2861.01|2860.88|2860.88|0
1634887700000|2021-10-22 07:28:20|2860.52|2860.52|2860.52|2860.52|2860.52|2860.52|2860.52|2860.52|0
1634887720000|2021-10-22 07:28:40|2860.46|2860.46|2860.46|2860.46|2860.46|2860.46|2860.46|2860.46|0
1634887740000|2021-10-22 07:29:00|2860.19|2860.19|2860.47|2860.47|2860.47|2860.47|2860.19|2860.19|0
1634887750000|2021-10-22 07:29:10|2860.51|2860.51|2860.35|2860.35|2860.71|2860.71|2860.28|2860.28|0
1634887760000|2021-10-22 07:29:20|2860.1|2860.1|2860.1|2860.1|2860.1|2860.1|2860.1|2860.1|0
1634887770000|2021-10-22 07:29:30|2860.23|2860.23|2860.23|2860.23|2860.23|2860.23|2860.23|2860.23|0
1634887790000|2021-10-22 07:29:50|2860.2|2860.2|2860.6|2860.6|2860.6|2860.6|2860.2|2860.2|0
1634887800000|2021-10-22 07:30:00|2860.89|2860.89|2860.1|2860.1|2860.89|2860.89|2860.03|2860.03|0
1634887820000|2021-10-22 07:30:20|2860.21|2860.21|2860.53|2860.53|2860.53|2860.53|2860.21|2860.21|0
1634887830000|2021-10-22 07:30:30|2860.76|2860.76|2860.87|2860.87|2860.87|2860.87|2860.76|2860.76|0
1634887840000|2021-10-22 07:30:40|2860.81|2860.81|2860.51|2860.51|2860.81|2860.81|2860.51|2860.51|0
1634887850000|2021-10-22 07:30:50|2860.77|2860.77|2860.77|2860.77|2860.77|2860.77|2860.77|2860.77|0
1634887860000|2021-10-22 07:31:00|2860.92|2860.92|2861.28|2861.28|2861.28|2861.28|2860.92|2860.92|0
1634887870000|2021-10-22 07:31:10|2861.42|2861.42|2861.06|2861.06|2861.42|2861.42|2861.06|2861.06|0
1634887880000|2021-10-22 07:31:20|2860.78|2860.78|2861.02|2861.02|2861.02|2861.02|2860.78|2860.78|0
1634887900000|2021-10-22 07:31:40|2860.69|2860.69|2860.69|2860.69|2860.69|2860.69|2860.69|2860.69|0
1634887910000|2021-10-22 07:31:50|2860.42|2860.42|2860.1|2860.1|2860.42|2860.42|2860.1|2860.1|0
1634887920000|2021-10-22 07:32:00|2859.93|2859.93|2859.73|2859.73|2859.93|2859.93|2859.53|2859.53|0
1634887930000|2021-10-22 07:32:10|2859.6|2859.6|2859.6|2859.6|2859.6|2859.6|2859.6|2859.6|0
1634887940000|2021-10-22 07:32:20|2859.31|2859.31|2859.25|2859.25|2859.31|2859.31|2859.25|2859.25|0
1634887950000|2021-10-22 07:32:30|2859.1|2859.1|2857.84|2857.84|2859.1|2859.1|2857.84|2857.84|0
1634887960000|2021-10-22 07:32:40|2856.66|2856.66|2856.45|2856.45|2856.66|2856.66|2856.45|2856.45|0
1634887970000|2021-10-22 07:32:50|2856.02|2856.02|2856.02|2856.02|2856.02|2856.02|2856.02|2856.02|0
1634887980000|2021-10-22 07:33:00|2856.26|2856.26|2857.96|2857.96|2857.96|2857.96|2856.26|2856.26|0
1634887990000|2021-10-22 07:33:10|2858.08|2858.08|2857.83|2857.83|2858.08|2858.08|2857.83|2857.83|0
1634888000000|2021-10-22 07:33:20|2858.2|2858.2|2858.2|2858.2|2858.2|2858.2|2858.2|2858.2|0
1634888010000|2021-10-22 07:33:30|2858.35|2858.35|2858.85|2858.85|2858.85|2858.85|2858.35|2858.35|0
1634888020000|2021-10-22 07:33:40|2858.9|2858.9|2859.24|2859.24|2859.24|2859.24|2858.9|2858.9|0
1634888030000|2021-10-22 07:33:50|2859.47|2859.47|2859.41|2859.41|2859.47|2859.47|2859.41|2859.41|0
1634888040000|2021-10-22 07:34:00|2859.35|2859.35|2859.07|2859.07|2859.82|2859.82|2859.07|2859.07|0
1634888050000|2021-10-22 07:34:10|2859|2859|2858.63|2858.63|2859|2859|2858.63|2858.63|0
1634888060000|2021-10-22 07:34:20|2859.1|2859.1|2859.1|2859.1|2859.1|2859.1|2859.1|2859.1|0
1634888070000|2021-10-22 07:34:30|2859.16|2859.16|2859.16|2859.16|2859.16|2859.16|2859.16|2859.16|0
1634888080000|2021-10-22 07:34:40|2859.06|2859.06|2859.26|2859.26|2859.26|2859.26|2859.06|2859.06|0
1634888090000|2021-10-22 07:34:50|2859.01|2859.01|2859.21|2859.21|2859.21|2859.21|2859.01|2859.01|0
1634888100000|2021-10-22 07:35:00|2858.96|2858.96|2859.26|2859.26|2859.33|2859.33|2858.96|2858.96|0
1634888130000|2021-10-22 07:35:30|2859.14|2859.14|2859.14|2859.14|2859.14|2859.14|2859.14|2859.14|0
1634888140000|2021-10-22 07:35:40|2859.02|2859.02|2859.02|2859.02|2859.02|2859.02|2859.02|2859.02|0
1634888150000|2021-10-22 07:35:50|2859.19|2859.19|2859.19|2859.19|2859.19|2859.19|2859.19|2859.19|0
1634888160000|2021-10-22 07:36:00|2859.26|2859.26|2859.31|2859.31|2859.38|2859.38|2859.26|2859.26|0
1634888180000|2021-10-22 07:36:20|2859.44|2859.44|2859.51|2859.51|2859.51|2859.51|2859.44|2859.44|0
1634888190000|2021-10-22 07:36:30|2859.38|2859.38|2859.12|2859.12|2859.38|2859.38|2859.12|2859.12|0
1634888220000|2021-10-22 07:37:00|2859.08|2859.08|2859.21|2859.21|2859.21|2859.21|2859.01|2859.01|0
1634888230000|2021-10-22 07:37:10|2859.17|2859.17|2858.99|2858.99|2859.17|2859.17|2858.99|2858.99|0
1634888240000|2021-10-22 07:37:20|2858.92|2858.92|2858.92|2858.92|2858.92|2858.92|2858.92|2858.92|0
1634888250000|2021-10-22 07:37:30|2858.99|2858.99|2858.5|2858.5|2858.99|2858.99|2858.5|2858.5|0
1634888260000|2021-10-22 07:37:40|2858.61|2858.61|2858.61|2858.61|2858.61|2858.61|2858.61|2858.61|0
1634888270000|2021-10-22 07:37:50|2858.5|2858.5|2858.37|2858.37|2858.5|2858.5|2857.27|2857.27|0
1634888280000|2021-10-22 07:38:00|2858.44|2858.44|2857.98|2857.98|2858.7|2858.7|2857.98|2857.98|0
1634888300000|2021-10-22 07:38:20|2857.84|2857.84|2857.77|2857.77|2857.84|2857.84|2857.74|2857.74|0
1634888310000|2021-10-22 07:38:30|2857.92|2857.92|2858.53|2858.53|2858.53|2858.53|2857.92|2857.92|0
1634888320000|2021-10-22 07:38:40|2858.64|2858.64|2859.71|2859.71|2859.88|2859.88|2858.64|2858.64|0
1634888330000|2021-10-22 07:38:50|2859.65|2859.65|2859.65|2859.65|2859.65|2859.65|2859.65|2859.65|0
1634888340000|2021-10-22 07:39:00|2859.76|2859.76|2859.76|2859.76|2859.76|2859.76|2859.76|2859.76|0
1634888350000|2021-10-22 07:39:10|2859.83|2859.83|2859.83|2859.83|2859.97|2859.97|2859.83|2859.83|0
1634888360000|2021-10-22 07:39:20|2859.68|2859.68|2859.55|2859.55|2859.68|2859.68|2859.55|2859.55|0
1634888370000|2021-10-22 07:39:30|2859.59|2859.59|2859.55|2859.55|2859.59|2859.59|2859.55|2859.55|0
1634888390000|2021-10-22 07:39:50|2859.66|2859.66|2859.66|2859.66|2859.66|2859.66|2859.66|2859.66|0
1634888400000|2021-10-22 07:40:00|2859.94|2859.94|2859.94|2859.94|2859.94|2859.94|2859.94|2859.94|0
1634888410000|2021-10-22 07:40:10|2860.09|2860.09|2859.97|2859.97|2860.09|2860.09|2859.97|2859.97|0
1634888420000|2021-10-22 07:40:20|2859.82|2859.82|2859.51|2859.51|2859.82|2859.82|2859.51|2859.51|0
1634888430000|2021-10-22 07:40:30|2859.55|2859.55|2858.62|2858.62|2859.55|2859.55|2858.62|2858.62|0
1634888440000|2021-10-22 07:40:40|2858.68|2858.68|2858.35|2858.35|2858.68|2858.68|2858.35|2858.35|0
1634888450000|2021-10-22 07:40:50|2858.29|2858.29|2858.94|2858.94|2858.94|2858.94|2858.23|2858.23|0
1634888460000|2021-10-22 07:41:00|2859.16|2859.16|2858.93|2858.93|2859.16|2859.16|2858.93|2858.93|0
1634888490000|2021-10-22 07:41:30|2858.87|2858.87|2858.87|2858.87|2858.87|2858.87|2858.87|2858.87|0
1634888520000|2021-10-22 07:42:00|2858.93|2858.93|2858.92|2858.92|2858.99|2858.99|2858.92|2858.92|0
1634888540000|2021-10-22 07:42:20|2859.35|2859.35|2859.09|2859.09|2859.35|2859.35|2859.09|2859.09|0
1634888550000|2021-10-22 07:42:30|2858.89|2858.89|2858.83|2858.83|2858.89|2858.89|2858.83|2858.83|0
1634888570000|2021-10-22 07:42:50|2858.71|2858.71|2858.68|2858.68|2858.71|2858.71|2858.68|2858.68|0
1634888580000|2021-10-22 07:43:00|2858.39|2858.39|2858.59|2858.59|2858.59|2858.59|2858.39|2858.39|0
1634888600000|2021-10-22 07:43:20|2858.39|2858.39|2858.1|2858.1|2858.39|2858.39|2857.95|2857.95|0
1634888620000|2021-10-22 07:43:40|2857.97|2857.97|2858.06|2858.06|2858.17|2858.17|2857.77|2857.77|0
1634888630000|2021-10-22 07:43:50|2858.03|2858.03|2858.07|2858.07|2858.07|2858.07|2857.9|2857.9|0
1634888650000|2021-10-22 07:44:10|2857.97|2857.97|2857.72|2857.72|2857.97|2857.97|2857.72|2857.72|0
1634888660000|2021-10-22 07:44:20|2857.58|2857.58|2857.46|2857.46|2857.58|2857.58|2857.46|2857.46|0
1634888680000|2021-10-22 07:44:40|2857.75|2857.75|2857.75|2857.75|2857.75|2857.75|2857.75|2857.75|0
1634888700000|2021-10-22 07:45:00|2858.08|2858.08|2858.16|2858.16|2858.16|2858.16|2858.02|2858.02|0
1634888710000|2021-10-22 07:45:10|2858.09|2858.09|2856.95|2856.95|2858.09|2858.09|2856.95|2856.95|0
1634888720000|2021-10-22 07:45:20|2856.9|2856.9|2856.79|2856.79|2857.01|2857.01|2856.79|2856.79|0
1634888730000|2021-10-22 07:45:30|2856.72|2856.72|2856.48|2856.48|2856.79|2856.79|2856.38|2856.38|0
1634888740000|2021-10-22 07:45:40|2856.52|2856.52|2856.66|2856.66|2856.66|2856.66|2856.52|2856.52|0
1634888760000|2021-10-22 07:46:00|2856.78|2856.78|2856.78|2856.78|2856.78|2856.78|2856.78|2856.78|0
1634888770000|2021-10-22 07:46:10|2856.83|2856.83|2856.91|2856.91|2856.91|2856.91|2856.72|2856.72|0
1634888810000|2021-10-22 07:46:50|2857.22|2857.22|2857.08|2857.08|2857.22|2857.22|2857.08|2857.08|0
1634888820000|2021-10-22 07:47:00|2857.18|2857.18|2856.89|2856.89|2857.18|2857.18|2856.89|2856.89|0
1634888830000|2021-10-22 07:47:10|2856.59|2856.59|2856.01|2856.01|2856.59|2856.59|2856.01|2856.01|0
1634888840000|2021-10-22 07:47:20|2855.71|2855.71|2855.26|2855.26|2855.97|2855.97|2855.26|2855.26|0
1634888850000|2021-10-22 07:47:30|2855.11|2855.11|2854.96|2854.96|2855.11|2855.11|2854.96|2854.96|0
1634888870000|2021-10-22 07:47:50|2855.25|2855.25|2855.04|2855.04|2855.25|2855.25|2855.04|2855.04|0
1634888880000|2021-10-22 07:48:00|2854.86|2854.86|2854.6|2854.6|2854.86|2854.86|2854.6|2854.6|0
1634888890000|2021-10-22 07:48:10|2854.43|2854.43|2855.21|2855.21|2855.27|2855.27|2854.43|2854.43|0
1634888900000|2021-10-22 07:48:20|2855.14|2855.14|2855.28|2855.28|2855.28|2855.28|2855.14|2855.14|0
1634888920000|2021-10-22 07:48:40|2855.41|2855.41|2855.41|2855.41|2855.41|2855.41|2855.41|2855.41|0
1634888930000|2021-10-22 07:48:50|2855.58|2855.58|2855.45|2855.45|2855.58|2855.58|2855.45|2855.45|0
1634888950000|2021-10-22 07:49:10|2855.6|2855.6|2855.75|2855.75|2855.75|2855.75|2855.6|2855.6|0
1634888960000|2021-10-22 07:49:20|2855.71|2855.71|2856.06|2856.06|2856.09|2856.09|2855.71|2855.71|0
1634888970000|2021-10-22 07:49:30|2856.22|2856.22|2856.33|2856.33|2856.33|2856.33|2856.11|2856.11|0
1634888980000|2021-10-22 07:49:40|2857.19|2857.19|2856.98|2856.98|2857.19|2857.19|2856.98|2856.98|0
1634888990000|2021-10-22 07:49:50|2857.19|2857.19|2857.19|2857.19|2857.19|2857.19|2857.19|2857.19|0
1634889000000|2021-10-22 07:50:00|2857.17|2857.17|2857.17|2857.17|2857.17|2857.17|2857.17|2857.17|0
1634889010000|2021-10-22 07:50:10|2857.14|2857.14|2857.34|2857.34|2857.38|2857.38|2857.14|2857.14|0
1634889030000|2021-10-22 07:50:30|2857.28|2857.28|2857.51|2857.51|2857.51|2857.51|2857.28|2857.28|0
1634889050000|2021-10-22 07:50:50|2857.56|2857.56|2857.45|2857.45|2857.72|2857.72|2857.45|2857.45|0
1634889060000|2021-10-22 07:51:00|2857.58|2857.58|2857.64|2857.64|2857.64|2857.64|2857.58|2857.58|0
1634889070000|2021-10-22 07:51:10|2857.58|2857.58|2857.75|2857.75|2857.75|2857.75|2857.58|2857.58|0
1634889080000|2021-10-22 07:51:20|2857.82|2857.82|2857.82|2857.82|2857.82|2857.82|2857.82|2857.82|0
1634889090000|2021-10-22 07:51:30|2857.75|2857.75|2857.67|2857.67|2857.86|2857.86|2857.67|2857.67|0
1634889100000|2021-10-22 07:51:40|2857.57|2857.57|2857.57|2857.57|2857.57|2857.57|2857.57|2857.57|0
1634889110000|2021-10-22 07:51:50|2857.72|2857.72|2857.83|2857.83|2857.83|2857.83|2857.72|2857.72|0
1634889120000|2021-10-22 07:52:00|2857.77|2857.77|2857.74|2857.74|2857.77|2857.77|2857.67|2857.67|0
1634889140000|2021-10-22 07:52:20|2857.6|2857.6|2857.31|2857.31|2857.6|2857.6|2857.31|2857.31|0
1634889150000|2021-10-22 07:52:30|2856.94|2856.94|2856.82|2856.82|2857.07|2857.07|2856.82|2856.82|0
1634889160000|2021-10-22 07:52:40|2856.7|2856.7|2856.7|2856.7|2856.7|2856.7|2856.7|2856.7|0
1634889170000|2021-10-22 07:52:50|2856.84|2856.84|2857.36|2857.36|2857.36|2857.36|2856.84|2856.84|0
1634889180000|2021-10-22 07:53:00|2857.42|2857.42|2857.42|2857.42|2857.42|2857.42|2857.42|2857.42|0
1634889190000|2021-10-22 07:53:10|2857.53|2857.53|2857.6|2857.6|2857.6|2857.6|2857.53|2857.53|0
1634889200000|2021-10-22 07:53:20|2857.63|2857.63|2857.7|2857.7|2857.7|2857.7|2857.63|2857.63|0
1634889210000|2021-10-22 07:53:30|2857.76|2857.76|2858.19|2858.19|2858.19|2858.19|2857.76|2857.76|0
1634889220000|2021-10-22 07:53:40|2858.41|2858.41|2858.36|2858.36|2858.57|2858.57|2858.36|2858.36|0
1634889240000|2021-10-22 07:54:00|2858.64|2858.64|2858.68|2858.68|2858.68|2858.68|2858.24|2858.24|0
1634889250000|2021-10-22 07:54:10|2858.86|2858.86|2858.62|2858.62|2858.86|2858.86|2858.62|2858.62|0
1634889260000|2021-10-22 07:54:20|2858.15|2858.15|2857.84|2857.84|2858.15|2858.15|2857.84|2857.84|0
1634889270000|2021-10-22 07:54:30|2858.01|2858.01|2857.76|2857.76|2858.01|2858.01|2857.76|2857.76|0
1634889280000|2021-10-22 07:54:40|2857.55|2857.55|2856.88|2856.88|2857.55|2857.55|2856.88|2856.88|0
1634889300000|2021-10-22 07:55:00|2856.36|2856.36|2855.89|2855.89|2856.36|2856.36|2855.89|2855.89|0
1634889310000|2021-10-22 07:55:10|2855.82|2855.82|2855.55|2855.55|2855.82|2855.82|2855.55|2855.55|0
1634889320000|2021-10-22 07:55:20|2855.76|2855.76|2855.82|2855.82|2855.82|2855.82|2855.76|2855.76|0
1634889330000|2021-10-22 07:55:30|2855.62|2855.62|2855.36|2855.36|2855.62|2855.62|2855.36|2855.36|0
1634889340000|2021-10-22 07:55:40|2855.3|2855.3|2855.36|2855.36|2855.36|2855.36|2855.3|2855.3|0
1634889350000|2021-10-22 07:55:50|2855.41|2855.41|2855.48|2855.48|2855.48|2855.48|2855.41|2855.41|0
1634889360000|2021-10-22 07:56:00|2855.15|2855.15|2855.48|2855.48|2855.48|2855.48|2855.15|2855.15|0
1634889370000|2021-10-22 07:56:10|2855.41|2855.41|2855.41|2855.41|2855.41|2855.41|2855.41|2855.41|0
1634889380000|2021-10-22 07:56:20|2855.35|2855.35|2855.21|2855.21|2855.35|2855.35|2855.21|2855.21|0
1634889390000|2021-10-22 07:56:30|2855.05|2855.05|2855.16|2855.16|2855.16|2855.16|2855.05|2855.05|0
1634889400000|2021-10-22 07:56:40|2855.12|2855.12|2855.18|2855.18|2855.18|2855.18|2855.12|2855.12|0
1634889410000|2021-10-22 07:56:50|2855.01|2855.01|2855.01|2855.01|2855.01|2855.01|2855.01|2855.01|0
1634889420000|2021-10-22 07:57:00|2854.95|2854.95|2854.95|2854.95|2854.95|2854.95|2854.95|2854.95|0
1634889430000|2021-10-22 07:57:10|2854.84|2854.84|2854.73|2854.73|2854.84|2854.84|2854.73|2854.73|0
1634889440000|2021-10-22 07:57:20|2854.9|2854.9|2854.9|2854.9|2854.9|2854.9|2854.9|2854.9|0
1634889450000|2021-10-22 07:57:30|2855.18|2855.18|2854.87|2854.87|2855.18|2855.18|2854.87|2854.87|0
1634889460000|2021-10-22 07:57:40|2854.76|2854.76|2854.76|2854.76|2854.76|2854.76|2854.76|2854.76|0
1634889470000|2021-10-22 07:57:50|2854.62|2854.62|2854.62|2854.62|2854.62|2854.62|2854.62|2854.62|0
1634889480000|2021-10-22 07:58:00|2854.75|2854.75|2854.75|2854.75|2854.75|2854.75|2854.7|2854.7|0
1634889490000|2021-10-22 07:58:10|2854.64|2854.64|2854.64|2854.64|2854.64|2854.64|2854.64|2854.64|0
1634889500000|2021-10-22 07:58:20|2854.75|2854.75|2854.75|2854.75|2854.75|2854.75|2854.75|2854.75|0
1634889510000|2021-10-22 07:58:30|2854.7|2854.7|2854.31|2854.31|2854.7|2854.7|2854.31|2854.31|0
1634889530000|2021-10-22 07:58:50|2854.75|2854.75|2854.75|2854.75|2854.75|2854.75|2854.75|2854.75|0
1634889540000|2021-10-22 07:59:00|2854.62|2854.62|2855.51|2855.51|2855.51|2855.51|2854.62|2854.62|0
1634889550000|2021-10-22 07:59:10|2855.43|2855.43|2855.43|2855.43|2855.43|2855.43|2855.43|2855.43|0
1634889560000|2021-10-22 07:59:20|2855.74|2855.74|2855.96|2855.96|2855.96|2855.96|2855.53|2855.53|0
1634889570000|2021-10-22 07:59:30|2856.17|2856.17|2856.17|2856.17|2856.17|2856.17|2856.17|2856.17|0
1634889590000|2021-10-22 07:59:50|2856.23|2856.23|2856.56|2856.56|2856.66|2856.66|2856.23|2856.23|0
1634889600000|2021-10-22 08:00:00|2856.7|2856.7|2856.88|2856.88|2857|2857|2856.7|2856.7|0
1634889610000|2021-10-22 08:00:10|2856.59|2856.59|2856.73|2856.73|2856.73|2856.73|2856.59|2856.59|0
1634889620000|2021-10-22 08:00:20|2856.88|2856.88|2856.88|2856.88|2856.88|2856.88|2856.88|2856.88|0
1634889630000|2021-10-22 08:00:30|2857|2857|2856.73|2856.73|2857.36|2857.36|2856.73|2856.73|0
1634889640000|2021-10-22 08:00:40|2856.58|2856.58|2856.16|2856.16|2856.58|2856.58|2856.16|2856.16|0
1634889650000|2021-10-22 08:00:50|2855.95|2855.95|2855.95|2855.95|2855.95|2855.95|2855.95|2855.95|0
1634889660000|2021-10-22 08:01:00|2855.82|2855.82|2855.4|2855.4|2855.82|2855.82|2855.4|2855.4|0
1634889670000|2021-10-22 08:01:10|2855.29|2855.29|2855.01|2855.01|2855.29|2855.29|2854.87|2854.87|0
1634889680000|2021-10-22 08:01:20|2855.15|2855.15|2855.03|2855.03|2855.15|2855.15|2855.03|2855.03|0
1634889690000|2021-10-22 08:01:30|2854.96|2854.96|2855.25|2855.25|2855.25|2855.25|2854.96|2854.96|0
1634889700000|2021-10-22 08:01:40|2855.18|2855.18|2855.18|2855.18|2855.18|2855.18|2855.18|2855.18|0
1634889710000|2021-10-22 08:01:50|2855.07|2855.07|2854.4|2854.4|2855.07|2855.07|2854.34|2854.34|0
1634889720000|2021-10-22 08:02:00|2854.2|2854.2|2854.14|2854.14|2854.2|2854.2|2854.14|2854.14|0
1634889730000|2021-10-22 08:02:10|2854.42|2854.42|2855.05|2855.05|2855.05|2855.05|2854.42|2854.42|0
1634889740000|2021-10-22 08:02:20|2854.91|2854.91|2854.76|2854.76|2855.05|2855.05|2854.76|2854.76|0
1634889750000|2021-10-22 08:02:30|2854.62|2854.62|2854.52|2854.52|2854.62|2854.62|2854.38|2854.38|0
1634889760000|2021-10-22 08:02:40|2854.26|2854.26|2854.42|2854.42|2854.58|2854.58|2854.26|2854.26|0
1634889770000|2021-10-22 08:02:50|2854.52|2854.52|2854.52|2854.52|2854.52|2854.52|2854.52|2854.52|0
1634889780000|2021-10-22 08:03:00|2854.74|2854.74|2855.09|2855.09|2855.09|2855.09|2854.74|2854.74|0
1634889790000|2021-10-22 08:03:10|2854.76|2854.76|2855|2855|2855|2855|2854.63|2854.63|0
1634889800000|2021-10-22 08:03:20|2854.94|2854.94|2854.94|2854.94|2854.94|2854.94|2854.94|2854.94|0
1634889810000|2021-10-22 08:03:30|2855.07|2855.07|2854.78|2854.78|2855.18|2855.18|2854.78|2854.78|0
1634889820000|2021-10-22 08:03:40|2854.72|2854.72|2854.72|2854.72|2854.72|2854.72|2854.72|2854.72|0
1634889830000|2021-10-22 08:03:50|2854.78|2854.78|2854.85|2854.85|2854.85|2854.85|2854.78|2854.78|0
1634889840000|2021-10-22 08:04:00|2854.91|2854.91|2854.78|2854.78|2854.91|2854.91|2854.78|2854.78|0
1634889870000|2021-10-22 08:04:30|2854.82|2854.82|2854.74|2854.74|2854.87|2854.87|2854.74|2854.74|0
1634889880000|2021-10-22 08:04:40|2854.94|2854.94|2855.56|2855.56|2855.56|2855.56|2854.94|2854.94|0
1634889890000|2021-10-22 08:04:50|2855.52|2855.52|2855.52|2855.52|2855.52|2855.52|2855.52|2855.52|0
1634889900000|2021-10-22 08:05:00|2855.13|2855.13|2855.13|2855.13|2855.13|2855.13|2855.13|2855.13|0
1634889910000|2021-10-22 08:05:10|2855.06|2855.06|2855.39|2855.39|2855.39|2855.39|2855.06|2855.06|0
1634889920000|2021-10-22 08:05:20|2854.65|2854.65|2854.59|2854.59|2854.65|2854.65|2854.59|2854.59|0
1634889930000|2021-10-22 08:05:30|2854.26|2854.26|2854.19|2854.19|2854.26|2854.26|2854.19|2854.19|0
1634889940000|2021-10-22 08:05:40|2853.91|2853.91|2853.84|2853.84|2853.91|2853.91|2853.84|2853.84|0
1634889950000|2021-10-22 08:05:50|2853.91|2853.91|2853.91|2853.91|2853.91|2853.91|2853.91|2853.91|0
1634889960000|2021-10-22 08:06:00|2854.37|2854.37|2854.37|2854.37|2854.37|2854.37|2854.37|2854.37|0
1634889970000|2021-10-22 08:06:10|2854.63|2854.63|2854.63|2854.63|2854.63|2854.63|2854.63|2854.63|0
1634889980000|2021-10-22 08:06:20|2854.7|2854.7|2854.76|2854.76|2854.76|2854.76|2854.63|2854.63|0
1634889990000|2021-10-22 08:06:30|2854.71|2854.71|2854.45|2854.45|2854.71|2854.71|2854.45|2854.45|0
1634890000000|2021-10-22 08:06:40|2854.34|2854.34|2854.28|2854.28|2854.34|2854.34|2854.28|2854.28|0
1634890010000|2021-10-22 08:06:50|2854.16|2854.16|2854.08|2854.08|2854.16|2854.16|2854.02|2854.02|0
1634890020000|2021-10-22 08:07:00|2854.02|2854.02|2853.68|2853.68|2854.06|2854.06|2853.68|2853.68|0
1634890030000|2021-10-22 08:07:10|2853.63|2853.63|2853.43|2853.43|2853.76|2853.76|2853.43|2853.43|0
1634890040000|2021-10-22 08:07:20|2853.38|2853.38|2853.31|2853.31|2853.38|2853.38|2853.31|2853.31|0
1634890050000|2021-10-22 08:07:30|2853.16|2853.16|2853.52|2853.52|2853.52|2853.52|2853.16|2853.16|0
1634890060000|2021-10-22 08:07:40|2853.27|2853.27|2853.27|2853.27|2853.27|2853.27|2853.27|2853.27|0
1634890070000|2021-10-22 08:07:50|2853.17|2853.17|2852.54|2852.54|2853.17|2853.17|2852.48|2852.48|0
1634890080000|2021-10-22 08:08:00|2852.66|2852.66|2852.98|2852.98|2853.09|2853.09|2852.66|2852.66|0
1634890090000|2021-10-22 08:08:10|2853.17|2853.17|2853.34|2853.34|2853.34|2853.34|2853.04|2853.04|0
1634890100000|2021-10-22 08:08:20|2853.14|2853.14|2852.89|2852.89|2853.14|2853.14|2852.89|2852.89|0
1634890110000|2021-10-22 08:08:30|2853|2853|2852.58|2852.58|2853|2853|2852.58|2852.58|0
1634890120000|2021-10-22 08:08:40|2852.76|2852.76|2851.95|2851.95|2852.76|2852.76|2851.95|2851.95|0
1634890130000|2021-10-22 08:08:50|2851.81|2851.81|2851.81|2851.81|2851.81|2851.81|2851.68|2851.68|0
1634890140000|2021-10-22 08:09:00|2851.46|2851.46|2851.37|2851.37|2851.46|2851.46|2851.37|2851.37|0
1634890150000|2021-10-22 08:09:10|2851.3|2851.3|2851.41|2851.41|2851.41|2851.41|2851.13|2851.13|0
1634890160000|2021-10-22 08:09:20|2851.71|2851.71|2851.63|2851.63|2851.71|2851.71|2851.63|2851.63|0
1634890170000|2021-10-22 08:09:30|2851.89|2851.89|2852.03|2852.03|2852.03|2852.03|2851.89|2851.89|0
1634890180000|2021-10-22 08:09:40|2851.78|2851.78|2851.46|2851.46|2851.98|2851.98|2851.46|2851.46|0
1634890190000|2021-10-22 08:09:50|2851.4|2851.4|2851.02|2851.02|2851.4|2851.4|2851.02|2851.02|0
1634890210000|2021-10-22 08:10:10|2850.89|2850.89|2850.93|2850.93|2850.93|2850.93|2850.89|2850.89|0
1634890220000|2021-10-22 08:10:20|2850.64|2850.64|2850.33|2850.33|2850.64|2850.64|2850.33|2850.33|0
1634890230000|2021-10-22 08:10:30|2850.23|2850.23|2849.96|2849.96|2850.23|2850.23|2849.96|2849.96|0
1634890240000|2021-10-22 08:10:40|2849.61|2849.61|2848.55|2848.55|2849.61|2849.61|2848.55|2848.55|0
1634890260000|2021-10-22 08:11:00|2848.67|2848.67|2849.26|2849.26|2849.26|2849.26|2848.67|2848.67|0
1634890270000|2021-10-22 08:11:10|2849.41|2849.41|2849.53|2849.53|2849.53|2849.53|2849.41|2849.41|0
1634890280000|2021-10-22 08:11:20|2849.32|2849.32|2849.32|2849.32|2849.32|2849.32|2849.32|2849.32|0
1634890290000|2021-10-22 08:11:30|2849.47|2849.47|2849.32|2849.32|2849.47|2849.47|2849.32|2849.32|0
1634890320000|2021-10-22 08:12:00|2850.01|2850.01|2850.29|2850.29|2850.34|2850.34|2850.01|2850.01|0
1634890330000|2021-10-22 08:12:10|2850.48|2850.48|2850.53|2850.53|2850.6|2850.6|2850.34|2850.34|0
1634890340000|2021-10-22 08:12:20|2850.82|2850.82|2851.25|2851.25|2851.25|2851.25|2850.82|2850.82|0
1634890350000|2021-10-22 08:12:30|2850.96|2850.96|2850.96|2850.96|2850.96|2850.96|2850.96|2850.96|0
1634890360000|2021-10-22 08:12:40|2851.29|2851.29|2851.42|2851.42|2851.42|2851.42|2851.29|2851.29|0
1634890380000|2021-10-22 08:13:00|2851.49|2851.49|2851.39|2851.39|2851.49|2851.49|2851.39|2851.39|0
1634890390000|2021-10-22 08:13:10|2851.58|2851.58|2851.58|2851.58|2851.58|2851.58|2851.58|2851.58|0
1634890400000|2021-10-22 08:13:20|2852.21|2852.21|2852.13|2852.13|2852.21|2852.21|2852.13|2852.13|0
1634890410000|2021-10-22 08:13:30|2852.33|2852.33|2852|2852|2852.46|2852.46|2852|2852|0
1634890420000|2021-10-22 08:13:40|2852.13|2852.13|2852.25|2852.25|2852.4|2852.4|2852.13|2852.13|0
1634890430000|2021-10-22 08:13:50|2852.4|2852.4|2852.32|2852.32|2852.4|2852.4|2852.32|2852.32|0
1634890440000|2021-10-22 08:14:00|2852.18|2852.18|2852.04|2852.04|2852.18|2852.18|2852.04|2852.04|0
1634890450000|2021-10-22 08:14:10|2852.11|2852.11|2852.93|2852.93|2852.93|2852.93|2852.11|2852.11|0
1634890460000|2021-10-22 08:14:20|2853.08|2853.08|2852.97|2852.97|2853.08|2853.08|2852.97|2852.97|0
1634890470000|2021-10-22 08:14:30|2853.1|2853.1|2853.1|2853.1|2853.1|2853.1|2853.1|2853.1|0
1634890480000|2021-10-22 08:14:40|2853.24|2853.24|2853.04|2853.04|2853.24|2853.24|2853.04|2853.04|0
1634890490000|2021-10-22 08:14:50|2853.48|2853.48|2853.41|2853.41|2853.48|2853.48|2853.41|2853.41|0
1634890500000|2021-10-22 08:15:00|2853.46|2853.46|2854.69|2854.69|2854.69|2854.69|2853.46|2853.46|0
1634890510000|2021-10-22 08:15:10|2854.43|2854.43|2854.26|2854.26|2854.48|2854.48|2854.26|2854.26|0
1634890540000|2021-10-22 08:15:40|2854.65|2854.65|2854.92|2854.92|2855.04|2855.04|2854.65|2854.65|0
1634890550000|2021-10-22 08:15:50|2854.86|2854.86|2854.86|2854.86|2854.86|2854.86|2854.86|2854.86|0
1634890560000|2021-10-22 08:16:00|2855.01|2855.01|2855.08|2855.08|2855.08|2855.08|2855.01|2855.01|0
1634890570000|2021-10-22 08:16:10|2855.04|2855.04|2855.11|2855.11|2855.11|2855.11|2855.04|2855.04|0
1634890580000|2021-10-22 08:16:20|2855.22|2855.22|2854.97|2854.97|2855.22|2855.22|2854.9|2854.9|0
1634890600000|2021-10-22 08:16:40|2855.08|2855.08|2855.57|2855.57|2855.65|2855.65|2855.08|2855.08|0
1634890610000|2021-10-22 08:16:50|2855.63|2855.63|2855.63|2855.63|2855.63|2855.63|2855.63|2855.63|0
1634890620000|2021-10-22 08:17:00|2855.73|2855.73|2856.55|2856.55|2856.55|2856.55|2855.73|2855.73|0
1634890630000|2021-10-22 08:17:10|2856.67|2856.67|2856.67|2856.67|2856.67|2856.67|2856.67|2856.67|0
1634890640000|2021-10-22 08:17:20|2856.98|2856.98|2856.98|2856.98|2856.98|2856.98|2856.98|2856.98|0
1634890650000|2021-10-22 08:17:30|2857.11|2857.11|2857.11|2857.11|2857.11|2857.11|2857.11|2857.11|0
1634890660000|2021-10-22 08:17:40|2857.14|2857.14|2856.94|2856.94|2857.14|2857.14|2856.94|2856.94|0
1634890670000|2021-10-22 08:17:50|2857|2857|2856.94|2856.94|2857|2857|2856.94|2856.94|0
1634890680000|2021-10-22 08:18:00|2856.66|2856.66|2856.8|2856.8|2856.8|2856.8|2856.66|2856.66|0
1634890690000|2021-10-22 08:18:10|2856.66|2856.66|2856.72|2856.72|2856.72|2856.72|2856.66|2856.66|0
1634890700000|2021-10-22 08:18:20|2856.86|2856.86|2856.9|2856.9|2857.01|2857.01|2856.86|2856.86|0
1634890720000|2021-10-22 08:18:40|2857|2857|2857.1|2857.1|2857.1|2857.1|2857|2857|0
1634890730000|2021-10-22 08:18:50|2857.37|2857.37|2857.37|2857.37|2857.43|2857.43|2857.3|2857.3|0
1634890740000|2021-10-22 08:19:00|2857.41|2857.41|2857.29|2857.29|2857.7|2857.7|2857.26|2857.26|0
1634890750000|2021-10-22 08:19:10|2857.15|2857.15|2857.01|2857.01|2857.15|2857.15|2857.01|2857.01|0
1634890760000|2021-10-22 08:19:20|2856.88|2856.88|2857.09|2857.09|2857.09|2857.09|2856.88|2856.88|0
1634890770000|2021-10-22 08:19:30|2857.06|2857.06|2856.95|2856.95|2857.06|2857.06|2856.95|2856.95|0
1634890780000|2021-10-22 08:19:40|2857.06|2857.06|2856.74|2856.74|2857.06|2857.06|2856.74|2856.74|0
1634890790000|2021-10-22 08:19:50|2856.68|2856.68|2856.68|2856.68|2856.68|2856.68|2856.68|2856.68|0
1634890800000|2021-10-22 08:20:00|2856.54|2856.54|2856.32|2856.32|2856.88|2856.88|2856.31|2856.31|0
1634890810000|2021-10-22 08:20:10|2856.43|2856.43|2856.13|2856.13|2856.43|2856.43|2856.13|2856.13|0
1634890820000|2021-10-22 08:20:20|2855.88|2855.88|2855.88|2855.88|2855.88|2855.88|2855.88|2855.88|0
1634890830000|2021-10-22 08:20:30|2855.92|2855.92|2855.9|2855.9|2855.97|2855.97|2855.9|2855.9|0
1634890870000|2021-10-22 08:21:10|2856.04|2856.04|2856.18|2856.18|2856.18|2856.18|2856.04|2856.04|0
1634890880000|2021-10-22 08:21:20|2856.26|2856.26|2856.29|2856.29|2856.29|2856.29|2856.26|2856.26|0
1634890910000|2021-10-22 08:21:50|2856.42|2856.42|2856.42|2856.42|2856.42|2856.42|2856.42|2856.42|0
1634890920000|2021-10-22 08:22:00|2856.38|2856.38|2856.38|2856.38|2856.38|2856.38|2856.38|2856.38|0
1634890930000|2021-10-22 08:22:10|2856.32|2856.32|2856.53|2856.53|2856.53|2856.53|2856.32|2856.32|0
1634890940000|2021-10-22 08:22:20|2856.49|2856.49|2856.3|2856.3|2856.56|2856.56|2856.3|2856.3|0
1634890960000|2021-10-22 08:22:40|2856.34|2856.34|2856.21|2856.21|2856.34|2856.34|2856.21|2856.21|0
1634890980000|2021-10-22 08:23:00|2856.48|2856.48|2856.48|2856.48|2857.19|2857.19|2856.48|2856.48|0
1634890990000|2021-10-22 08:23:10|2856.18|2856.18|2855.58|2855.58|2856.18|2856.18|2855.58|2855.58|0
1634891000000|2021-10-22 08:23:20|2855.51|2855.51|2855.51|2855.51|2855.51|2855.51|2855.51|2855.51|0
1634891030000|2021-10-22 08:23:50|2855.37|2855.37|2855.37|2855.37|2855.37|2855.37|2855.37|2855.37|0
1634891040000|2021-10-22 08:24:00|2854.93|2854.93|2853.71|2853.71|2854.93|2854.93|2853.71|2853.71|0
1634891050000|2021-10-22 08:24:10|2853.66|2853.66|2853.69|2853.69|2853.69|2853.69|2853.66|2853.66|0
1634891060000|2021-10-22 08:24:20|2853.76|2853.76|2854.19|2854.19|2854.19|2854.19|2853.69|2853.69|0
1634891070000|2021-10-22 08:24:30|2854.05|2854.05|2854.03|2854.03|2854.05|2854.05|2853.46|2853.46|0
1634891080000|2021-10-22 08:24:40|2854.47|2854.47|2854.47|2854.47|2854.62|2854.62|2854.47|2854.47|0
1634891090000|2021-10-22 08:24:50|2854.62|2854.62|2854.52|2854.52|2854.62|2854.62|2854.52|2854.52|0
1634891100000|2021-10-22 08:25:00|2854.38|2854.38|2854.09|2854.09|2854.38|2854.38|2854.09|2854.09|0
1634891110000|2021-10-22 08:25:10|2853.8|2853.8|2853.48|2853.48|2853.84|2853.84|2853.48|2853.48|0
1634891120000|2021-10-22 08:25:20|2853.44|2853.44|2853.44|2853.44|2853.44|2853.44|2853.44|2853.44|0
1634891130000|2021-10-22 08:25:30|2853.51|2853.51|2853.37|2853.37|2853.51|2853.51|2853.37|2853.37|0
1634891140000|2021-10-22 08:25:40|2853.48|2853.48|2853.48|2853.48|2853.48|2853.48|2853.48|2853.48|0
1634891150000|2021-10-22 08:25:50|2853.54|2853.54|2853.54|2853.54|2853.54|2853.54|2853.54|2853.54|0
1634891160000|2021-10-22 08:26:00|2853.72|2853.72|2853.72|2853.72|2853.72|2853.72|2853.72|2853.72|0
1634891170000|2021-10-22 08:26:10|2853.58|2853.58|2854.31|2854.31|2854.31|2854.31|2853.58|2853.58|0
1634891180000|2021-10-22 08:26:20|2854.17|2854.17|2854.2|2854.2|2854.2|2854.2|2854.17|2854.17|0
1634891190000|2021-10-22 08:26:30|2854.34|2854.34|2854.34|2854.34|2854.34|2854.34|2854.34|2854.34|0
1634891220000|2021-10-22 08:27:00|2854.28|2854.28|2854.57|2854.57|2854.57|2854.57|2854.28|2854.28|0
1634891230000|2021-10-22 08:27:10|2854.62|2854.62|2855.7|2855.7|2855.7|2855.7|2854.62|2854.62|0
1634891240000|2021-10-22 08:27:20|2855.88|2855.88|2855.79|2855.79|2855.88|2855.88|2855.79|2855.79|0
1634891250000|2021-10-22 08:27:30|2855.85|2855.85|2855.85|2855.85|2855.85|2855.85|2855.85|2855.85|0
1634891260000|2021-10-22 08:27:40|2856.26|2856.26|2856.4|2856.4|2856.51|2856.51|2856.26|2856.26|0
1634891270000|2021-10-22 08:27:50|2856.55|2856.55|2856.55|2856.55|2856.55|2856.55|2856.55|2856.55|0
1634891280000|2021-10-22 08:28:00|2857.13|2857.13|2857.49|2857.49|2857.74|2857.74|2857.13|2857.13|0
1634891290000|2021-10-22 08:28:10|2857.62|2857.62|2857.74|2857.74|2857.74|2857.74|2857.62|2857.62|0
1634891300000|2021-10-22 08:28:20|2858.03|2858.03|2858.36|2858.36|2858.36|2858.36|2858.03|2858.03|0
1634891310000|2021-10-22 08:28:30|2858.55|2858.55|2858.33|2858.33|2858.62|2858.62|2858.2|2858.2|0
1634891320000|2021-10-22 08:28:40|2858.43|2858.43|2858.23|2858.23|2858.43|2858.43|2858.23|2858.23|0
1634891330000|2021-10-22 08:28:50|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|0
1634891340000|2021-10-22 08:29:00|2858.12|2858.12|2857.97|2857.97|2858.26|2858.26|2857.97|2857.97|0
1634891350000|2021-10-22 08:29:10|2857.85|2857.85|2857.98|2857.98|2857.98|2857.98|2857.85|2857.85|0
1634891360000|2021-10-22 08:29:20|2858.05|2858.05|2857.92|2857.92|2858.05|2858.05|2857.92|2857.92|0
1634891370000|2021-10-22 08:29:30|2857.85|2857.85|2857.89|2857.89|2857.89|2857.89|2857.85|2857.85|0
1634891380000|2021-10-22 08:29:40|2858.02|2858.02|2857.81|2857.81|2858.02|2858.02|2857.81|2857.81|0
1634891390000|2021-10-22 08:29:50|2857.75|2857.75|2857.75|2857.75|2857.75|2857.75|2857.75|2857.75|0
1634891400000|2021-10-22 08:30:00|2857.62|2857.62|2857.47|2857.47|2857.62|2857.62|2857.47|2857.47|0
1634891410000|2021-10-22 08:30:10|2857.84|2857.84|2857.84|2857.84|2857.84|2857.84|2857.84|2857.84|0
1634891420000|2021-10-22 08:30:20|2857.8|2857.8|2857.62|2857.62|2857.8|2857.8|2857.62|2857.62|0
1634891430000|2021-10-22 08:30:30|2857.71|2857.71|2857.91|2857.91|2857.91|2857.91|2857.71|2857.71|0
1634891440000|2021-10-22 08:30:40|2858.04|2858.04|2858.04|2858.04|2858.17|2858.17|2858.04|2858.04|0
1634891450000|2021-10-22 08:30:50|2858.11|2858.11|2858.15|2858.15|2858.18|2858.18|2857.98|2857.98|0
1634891470000|2021-10-22 08:31:10|2858.35|2858.35|2857.81|2857.81|2858.37|2858.37|2857.81|2857.81|0
1634891480000|2021-10-22 08:31:20|2857.68|2857.68|2857.68|2857.68|2857.68|2857.68|2857.68|2857.68|0
1634891490000|2021-10-22 08:31:30|2857.51|2857.51|2857.51|2857.51|2857.51|2857.51|2857.51|2857.51|0
1634891500000|2021-10-22 08:31:40|2857.57|2857.57|2857.63|2857.63|2857.63|2857.63|2857.5|2857.5|0
1634891510000|2021-10-22 08:31:50|2857.57|2857.57|2857.14|2857.14|2857.57|2857.57|2857.14|2857.14|0
1634891520000|2021-10-22 08:32:00|2856.85|2856.85|2856.23|2856.23|2856.85|2856.85|2856.23|2856.23|0
1634891530000|2021-10-22 08:32:10|2855.79|2855.79|2855.79|2855.79|2855.79|2855.79|2855.79|2855.79|0
1634891540000|2021-10-22 08:32:20|2855.66|2855.66|2855.66|2855.66|2855.86|2855.86|2855.66|2855.66|0
1634891550000|2021-10-22 08:32:30|2855.73|2855.73|2856.11|2856.11|2856.15|2856.15|2855.73|2855.73|0
1634891560000|2021-10-22 08:32:40|2856.04|2856.04|2856.04|2856.04|2856.04|2856.04|2856.04|2856.04|0
1634891580000|2021-10-22 08:33:00|2855.98|2855.98|2855.98|2855.98|2856.04|2856.04|2855.98|2855.98|0
1634891590000|2021-10-22 08:33:10|2855.78|2855.78|2855.78|2855.78|2855.78|2855.78|2855.78|2855.78|0
1634891600000|2021-10-22 08:33:20|2855.71|2855.71|2855.71|2855.71|2855.71|2855.71|2855.71|2855.71|0
1634891610000|2021-10-22 08:33:30|2855.92|2855.92|2856.05|2856.05|2856.12|2856.12|2855.92|2855.92|0
1634891620000|2021-10-22 08:33:40|2855.99|2855.99|2855.59|2855.59|2855.99|2855.99|2855.59|2855.59|0
1634891630000|2021-10-22 08:33:50|2855.74|2855.74|2855.74|2855.74|2855.74|2855.74|2855.74|2855.74|0
1634891640000|2021-10-22 08:34:00|2855.78|2855.78|2856.09|2856.09|2856.09|2856.09|2855.78|2855.78|0
1634891650000|2021-10-22 08:34:10|2855.95|2855.95|2856.05|2856.05|2856.55|2856.55|2855.95|2855.95|0
1634891660000|2021-10-22 08:34:20|2856.08|2856.08|2856.08|2856.08|2856.08|2856.08|2856.08|2856.08|0
1634891680000|2021-10-22 08:34:40|2856.12|2856.12|2855.68|2855.68|2856.12|2856.12|2855.68|2855.68|0
1634891690000|2021-10-22 08:34:50|2855.57|2855.57|2855.62|2855.62|2855.62|2855.62|2855.57|2855.57|0
1634891700000|2021-10-22 08:35:00|2855.57|2855.57|2856.03|2856.03|2856.03|2856.03|2855.57|2855.57|0
1634891710000|2021-10-22 08:35:10|2855.99|2855.99|2855.94|2855.94|2855.99|2855.99|2855.94|2855.94|0
1634891720000|2021-10-22 08:35:20|2856.19|2856.19|2856.19|2856.19|2856.19|2856.19|2856.19|2856.19|0
1634891730000|2021-10-22 08:35:30|2856.48|2856.48|2856.35|2856.35|2856.48|2856.48|2856.35|2856.35|0
1634891750000|2021-10-22 08:35:50|2856.46|2856.46|2856.46|2856.46|2856.46|2856.46|2856.46|2856.46|0
1634891760000|2021-10-22 08:36:00|2856.59|2856.59|2856.64|2856.64|2856.74|2856.74|2856.59|2856.59|0
1634891770000|2021-10-22 08:36:10|2857|2857|2857.14|2857.14|2857.29|2857.29|2857|2857|0
1634891790000|2021-10-22 08:36:30|2857.2|2857.2|2857.2|2857.2|2857.25|2857.25|2857.2|2857.2|0
1634891810000|2021-10-22 08:36:50|2857.25|2857.25|2857.34|2857.34|2857.34|2857.34|2857.12|2857.12|0
1634891820000|2021-10-22 08:37:00|2857.49|2857.49|2857.77|2857.77|2857.77|2857.77|2857.49|2857.49|0
1634891830000|2021-10-22 08:37:10|2858.21|2858.21|2858.21|2858.21|2858.21|2858.21|2858.06|2858.06|0
1634891840000|2021-10-22 08:37:20|2858.06|2858.06|2858.06|2858.06|2858.06|2858.06|2858.06|2858.06|0
1634891850000|2021-10-22 08:37:30|2858.17|2858.17|2858.64|2858.64|2858.64|2858.64|2858.17|2858.17|0
1634891860000|2021-10-22 08:37:40|2858.67|2858.67|2858.67|2858.67|2858.67|2858.67|2858.67|2858.67|0
1634891870000|2021-10-22 08:37:50|2858.78|2858.78|2858.71|2858.71|2858.78|2858.78|2858.71|2858.71|0
1634891880000|2021-10-22 08:38:00|2858.82|2858.82|2859.36|2859.36|2859.36|2859.36|2858.77|2858.77|0
1634891910000|2021-10-22 08:38:30|2859.16|2859.16|2859.16|2859.16|2859.16|2859.16|2859.16|2859.16|0
1634891930000|2021-10-22 08:38:50|2859.28|2859.28|2859.41|2859.41|2859.41|2859.41|2859.28|2859.28|0
1634891940000|2021-10-22 08:39:00|2859.28|2859.28|2859.32|2859.32|2859.32|2859.32|2859.28|2859.28|0
1634891950000|2021-10-22 08:39:10|2859.61|2859.61|2859.73|2859.73|2859.73|2859.73|2859.54|2859.54|0
1634891960000|2021-10-22 08:39:20|2859.8|2859.8|2859.8|2859.8|2859.8|2859.8|2859.8|2859.8|0
1634891990000|2021-10-22 08:39:50|2859.93|2859.93|2860.17|2860.17|2860.17|2860.17|2859.93|2859.93|0
1634892000000|2021-10-22 08:40:00|2860.29|2860.29|2860.35|2860.35|2860.35|2860.35|2860.29|2860.29|0
1634892010000|2021-10-22 08:40:10|2860.45|2860.45|2860.45|2860.45|2860.45|2860.45|2860.45|2860.45|0
1634892030000|2021-10-22 08:40:30|2860.42|2860.42|2860.38|2860.38|2860.42|2860.42|2860.38|2860.38|0
1634892040000|2021-10-22 08:40:40|2860.41|2860.41|2860.34|2860.34|2860.41|2860.41|2860.34|2860.34|0
1634892050000|2021-10-22 08:40:50|2860.44|2860.44|2860.44|2860.44|2860.44|2860.44|2860.44|2860.44|0
1634892070000|2021-10-22 08:41:10|2860.38|2860.38|2860.39|2860.39|2860.39|2860.39|2860.33|2860.33|0
1634892090000|2021-10-22 08:41:30|2860.44|2860.44|2860.44|2860.44|2860.44|2860.44|2860.44|2860.44|0
1634892120000|2021-10-22 08:42:00|2860.5|2860.5|2860.55|2860.55|2860.55|2860.55|2860.5|2860.5|0
1634892130000|2021-10-22 08:42:10|2860.85|2860.85|2861.01|2861.01|2861.01|2861.01|2860.85|2860.85|0
1634892140000|2021-10-22 08:42:20|2861.04|2861.04|2861.15|2861.15|2861.15|2861.15|2861.04|2861.04|0
1634892150000|2021-10-22 08:42:30|2861.3|2861.3|2861.33|2861.33|2861.33|2861.33|2861.3|2861.3|0
1634892180000|2021-10-22 08:43:00|2861.58|2861.58|2861.58|2861.58|2861.58|2861.58|2861.58|2861.58|0
1634892190000|2021-10-22 08:43:10|2861.68|2861.68|2861.86|2861.86|2861.86|2861.86|2861.68|2861.68|0
1634892200000|2021-10-22 08:43:20|2862.04|2862.04|2862.27|2862.27|2862.27|2862.27|2862.04|2862.04|0
1634892210000|2021-10-22 08:43:30|2862.4|2862.4|2862.4|2862.4|2862.4|2862.4|2862.4|2862.4|0
1634892220000|2021-10-22 08:43:40|2862.65|2862.65|2862.87|2862.87|2862.87|2862.87|2862.57|2862.57|0
1634892230000|2021-10-22 08:43:50|2863|2863|2863|2863|2863|2863|2863|2863|0
1634892240000|2021-10-22 08:44:00|2863.15|2863.15|2863.21|2863.21|2863.21|2863.21|2863.15|2863.15|0
1634892250000|2021-10-22 08:44:10|2863.32|2863.32|2863.2|2863.2|2863.32|2863.32|2863.2|2863.2|0
1634892260000|2021-10-22 08:44:20|2863.48|2863.48|2863.48|2863.48|2863.48|2863.48|2863.48|2863.48|0
1634892270000|2021-10-22 08:44:30|2863.54|2863.54|2863.6|2863.6|2863.6|2863.6|2863.54|2863.54|0
1634892280000|2021-10-22 08:44:40|2863.67|2863.67|2863.63|2863.63|2863.92|2863.92|2863.63|2863.63|0
1634892290000|2021-10-22 08:44:50|2863.49|2863.49|2863.49|2863.49|2863.49|2863.49|2863.49|2863.49|0
1634892300000|2021-10-22 08:45:00|2863.38|2863.38|2863.38|2863.38|2863.38|2863.38|2863.38|2863.38|0
1634892310000|2021-10-22 08:45:10|2863.24|2863.24|2863.24|2863.24|2863.24|2863.24|2863.24|2863.24|0
1634892320000|2021-10-22 08:45:20|2862.8|2862.8|2862.8|2862.8|2862.8|2862.8|2862.8|2862.8|0
1634892340000|2021-10-22 08:45:40|2862.87|2862.87|2862.63|2862.63|2862.87|2862.87|2862.63|2862.63|0
1634892360000|2021-10-22 08:46:00|2862.74|2862.74|2862.63|2862.63|2862.74|2862.74|2862.63|2862.63|0
1634892370000|2021-10-22 08:46:10|2862.75|2862.75|2862.75|2862.75|2862.96|2862.96|2862.75|2862.75|0
1634892380000|2021-10-22 08:46:20|2862.82|2862.82|2862.82|2862.82|2862.82|2862.82|2862.82|2862.82|0
1634892400000|2021-10-22 08:46:40|2862.93|2862.93|2862.93|2862.93|2862.93|2862.93|2862.93|2862.93|0
1634892420000|2021-10-22 08:47:00|2862.82|2862.82|2862.84|2862.84|2862.84|2862.84|2862.69|2862.69|0
1634892430000|2021-10-22 08:47:10|2862.72|2862.72|2862.72|2862.72|2862.72|2862.72|2862.72|2862.72|0
1634892440000|2021-10-22 08:47:20|2862.64|2862.64|2862.86|2862.86|2862.86|2862.86|2862.64|2862.64|0
1634892460000|2021-10-22 08:47:40|2862.79|2862.79|2862.79|2862.79|2862.79|2862.79|2862.79|2862.79|0
1634892470000|2021-10-22 08:47:50|2862.59|2862.59|2862.59|2862.59|2862.66|2862.66|2862.59|2862.59|0
1634892480000|2021-10-22 08:48:00|2862.7|2862.7|2862.7|2862.7|2862.7|2862.7|2862.7|2862.7|0
1634892490000|2021-10-22 08:48:10|2862.85|2862.85|2862.85|2862.85|2862.85|2862.85|2862.85|2862.85|0
1634892500000|2021-10-22 08:48:20|2862.7|2862.7|2862.7|2862.7|2862.7|2862.7|2862.7|2862.7|0
1634892540000|2021-10-22 08:49:00|2862.83|2862.83|2863.4|2863.4|2863.4|2863.4|2862.83|2862.83|0
1634892550000|2021-10-22 08:49:10|2863.44|2863.44|2863.82|2863.82|2863.82|2863.82|2863.17|2863.17|0
1634892560000|2021-10-22 08:49:20|2863.75|2863.75|2863.75|2863.75|2863.75|2863.75|2863.75|2863.75|0
1634892570000|2021-10-22 08:49:30|2863.69|2863.69|2863.5|2863.5|2863.69|2863.69|2863.5|2863.5|0
1634892580000|2021-10-22 08:49:40|2863.49|2863.49|2863.49|2863.49|2863.49|2863.49|2863.49|2863.49|0
1634892590000|2021-10-22 08:49:50|2863.38|2863.38|2863.38|2863.38|2863.38|2863.38|2863.38|2863.38|0
1634892600000|2021-10-22 08:50:00|2863.24|2863.24|2863.36|2863.36|2863.4|2863.4|2863.24|2863.24|0
1634892610000|2021-10-22 08:50:10|2863.22|2863.22|2863.66|2863.66|2863.66|2863.66|2863.22|2863.22|0
1634892620000|2021-10-22 08:50:20|2863.9|2863.9|2863.9|2863.9|2863.9|2863.9|2863.9|2863.9|0
1634892630000|2021-10-22 08:50:30|2863.94|2863.94|2863.94|2863.94|2863.94|2863.94|2863.94|2863.94|0
1634892640000|2021-10-22 08:50:40|2864.06|2864.06|2864.22|2864.22|2864.22|2864.22|2864.06|2864.06|0
1634892650000|2021-10-22 08:50:50|2864.33|2864.33|2864.33|2864.33|2864.33|2864.33|2864.33|2864.33|0
1634892660000|2021-10-22 08:51:00|2864.38|2864.38|2864.38|2864.38|2864.38|2864.38|2864.38|2864.38|0
1634892670000|2021-10-22 08:51:10|2864.35|2864.35|2864.43|2864.43|2864.43|2864.43|2864.31|2864.31|0
1634892680000|2021-10-22 08:51:20|2864.4|2864.4|2864.4|2864.4|2864.4|2864.4|2864.4|2864.4|0
1634892700000|2021-10-22 08:51:40|2864.43|2864.43|2864.56|2864.56|2864.56|2864.56|2864.43|2864.43|0
1634892720000|2021-10-22 08:52:00|2864.5|2864.5|2864.5|2864.5|2864.5|2864.5|2864.5|2864.5|0
1634892750000|2021-10-22 08:52:30|2864.45|2864.45|2864.45|2864.45|2864.45|2864.45|2864.45|2864.45|0
1634892760000|2021-10-22 08:52:40|2864.63|2864.63|2864.63|2864.63|2864.63|2864.63|2864.63|2864.63|0
1634892770000|2021-10-22 08:52:50|2864.7|2864.7|2864.72|2864.72|2864.72|2864.72|2864.7|2864.7|0
1634892780000|2021-10-22 08:53:00|2864.6|2864.6|2864.6|2864.6|2864.6|2864.6|2864.6|2864.6|0
1634892840000|2021-10-22 08:54:00|2864.66|2864.66|2864.73|2864.73|2864.73|2864.73|2864.66|2864.66|0
1634892850000|2021-10-22 08:54:10|2864.61|2864.61|2864.38|2864.38|2864.61|2864.61|2864.38|2864.38|0
1634892860000|2021-10-22 08:54:20|2864.5|2864.5|2864.74|2864.74|2864.74|2864.74|2864.5|2864.5|0
1634892870000|2021-10-22 08:54:30|2864.55|2864.55|2864.61|2864.61|2864.61|2864.61|2864.55|2864.55|0
1634892910000|2021-10-22 08:55:10|2864.65|2864.65|2864.58|2864.58|2864.65|2864.65|2864.58|2864.58|0
1634892920000|2021-10-22 08:55:20|2864.51|2864.51|2864.66|2864.66|2864.66|2864.66|2864.4|2864.4|0
1634892930000|2021-10-22 08:55:30|2864.72|2864.72|2864.72|2864.72|2864.72|2864.72|2864.72|2864.72|0
1634892940000|2021-10-22 08:55:40|2864.9|2864.9|2864.83|2864.83|2864.9|2864.9|2864.83|2864.83|0
1634892950000|2021-10-22 08:55:50|2864.95|2864.95|2865.01|2865.01|2865.01|2865.01|2864.95|2864.95|0
1634892960000|2021-10-22 08:56:00|2864.94|2864.94|2864.94|2864.94|2864.94|2864.94|2864.94|2864.94|0
1634893050000|2021-10-22 08:57:30|2864.77|2864.77|2864.04|2864.04|2864.77|2864.77|2864.04|2864.04|0
1634893060000|2021-10-22 08:57:40|2863.75|2863.75|2864.2|2864.2|2864.2|2864.2|2863.64|2863.64|0
1634893070000|2021-10-22 08:57:50|2864.14|2864.14|2864.27|2864.27|2864.27|2864.27|2864.14|2864.14|0
1634893090000|2021-10-22 08:58:10|2864.01|2864.01|2864.01|2864.01|2864.01|2864.01|2864.01|2864.01|0
1634893100000|2021-10-22 08:58:20|2864.12|2864.12|2864.17|2864.17|2864.17|2864.17|2864.12|2864.12|0
1634893120000|2021-10-22 08:58:40|2864.02|2864.02|2864.02|2864.02|2864.02|2864.02|2864.02|2864.02|0
1634893140000|2021-10-22 08:59:00|2864.16|2864.16|2864.21|2864.21|2864.27|2864.27|2864.04|2864.04|0
1634893150000|2021-10-22 08:59:10|2864.27|2864.27|2864.27|2864.27|2864.27|2864.27|2864.27|2864.27|0
1634893170000|2021-10-22 08:59:30|2864.03|2864.03|2864.03|2864.03|2864.03|2864.03|2864.03|2864.03|0
1634893200000|2021-10-22 09:00:00|2863.89|2863.89|2863.75|2863.75|2863.89|2863.89|2863.75|2863.75|0
1634893220000|2021-10-22 09:00:20|2863.62|2863.62|2863.46|2863.46|2863.75|2863.75|2863.46|2863.46|0
1634893230000|2021-10-22 09:00:30|2863.51|2863.51|2863.3|2863.3|2863.51|2863.51|2863.3|2863.3|0
1634893240000|2021-10-22 09:00:40|2863.16|2863.16|2863.16|2863.16|2863.16|2863.16|2863.16|2863.16|0
1634893250000|2021-10-22 09:00:50|2863.04|2863.04|2863.14|2863.14|2863.14|2863.14|2863.04|2863.04|0
1634893270000|2021-10-22 09:01:10|2863.02|2863.02|2863.02|2863.02|2863.02|2863.02|2863.02|2863.02|0
1634893280000|2021-10-22 09:01:20|2863.14|2863.14|2863.26|2863.26|2863.26|2863.26|2863.14|2863.14|0
1634893290000|2021-10-22 09:01:30|2863.19|2863.19|2863.19|2863.19|2863.19|2863.19|2863.19|2863.19|0
1634893300000|2021-10-22 09:01:40|2862.89|2862.89|2862.47|2862.47|2862.89|2862.89|2862.47|2862.47|0
1634893310000|2021-10-22 09:01:50|2862.32|2862.32|2862.03|2862.03|2862.32|2862.32|2861.88|2861.88|0
1634893320000|2021-10-22 09:02:00|2861.92|2861.92|2861.49|2861.49|2861.92|2861.92|2861.49|2861.49|0
1634893330000|2021-10-22 09:02:10|2861.42|2861.42|2861.43|2861.43|2861.43|2861.43|2861.39|2861.39|0
1634893340000|2021-10-22 09:02:20|2861.54|2861.54|2861.54|2861.54|2861.54|2861.54|2861.54|2861.54|0
1634893360000|2021-10-22 09:02:40|2861.11|2861.11|2861.04|2861.04|2861.11|2861.11|2861.04|2861.04|0
1634893370000|2021-10-22 09:02:50|2860.98|2860.98|2860.85|2860.85|2860.98|2860.98|2860.85|2860.85|0
1634893410000|2021-10-22 09:03:30|2860.72|2860.72|2860.99|2860.99|2860.99|2860.99|2860.59|2860.59|0
1634893420000|2021-10-22 09:03:40|2860.87|2860.87|2860.94|2860.94|2860.94|2860.94|2860.83|2860.83|0
1634893440000|2021-10-22 09:04:00|2860.98|2860.98|2861.1|2861.1|2861.1|2861.1|2860.98|2860.98|0
1634893450000|2021-10-22 09:04:10|2861.21|2861.21|2861.21|2861.21|2861.21|2861.21|2861.21|2861.21|0
1634893460000|2021-10-22 09:04:20|2861.14|2861.14|2860.98|2860.98|2861.14|2861.14|2860.98|2860.98|0
1634893470000|2021-10-22 09:04:30|2860.87|2860.87|2860.73|2860.73|2860.87|2860.87|2860.73|2860.73|0
1634893500000|2021-10-22 09:05:00|2860.63|2860.63|2860.8|2860.8|2860.91|2860.91|2860.63|2860.63|0
1634893510000|2021-10-22 09:05:10|2860.66|2860.66|2860.66|2860.66|2860.66|2860.66|2860.66|2860.66|0
1634893540000|2021-10-22 09:05:40|2860.55|2860.55|2860.55|2860.55|2860.55|2860.55|2860.55|2860.55|0
1634893560000|2021-10-22 09:06:00|2860.44|2860.44|2860.44|2860.44|2860.44|2860.44|2860.44|2860.44|0
1634893600000|2021-10-22 09:06:40|2860.31|2860.31|2860.25|2860.25|2860.31|2860.31|2860.25|2860.25|0
1634893620000|2021-10-22 09:07:00|2860.19|2860.19|2860.38|2860.38|2860.38|2860.38|2860.19|2860.19|0
1634893640000|2021-10-22 09:07:20|2860.33|2860.33|2860.33|2860.33|2860.33|2860.33|2860.33|2860.33|0
1634893670000|2021-10-22 09:07:50|2860.26|2860.26|2860.33|2860.33|2860.33|2860.33|2860.26|2860.26|0
1634893680000|2021-10-22 09:08:00|2860.26|2860.26|2860.13|2860.13|2860.26|2860.26|2860.13|2860.13|0
1634893700000|2021-10-22 09:08:20|2860.07|2860.07|2860.07|2860.07|2860.07|2860.07|2860.07|2860.07|0
1634893710000|2021-10-22 09:08:30|2859.95|2859.95|2859.95|2859.95|2859.95|2859.95|2859.95|2859.95|0
1634893740000|2021-10-22 09:09:00|2859.81|2859.81|2859.81|2859.81|2859.81|2859.81|2859.81|2859.81|0
1634893770000|2021-10-22 09:09:30|2859.95|2859.95|2860.06|2860.06|2860.06|2860.06|2859.95|2859.95|0
1634893780000|2021-10-22 09:09:40|2859.92|2859.92|2859.92|2859.92|2859.92|2859.92|2859.92|2859.92|0
1634893810000|2021-10-22 09:10:10|2859.77|2859.77|2859.77|2859.77|2859.77|2859.77|2859.77|2859.77|0
1634893820000|2021-10-22 09:10:20|2860.07|2860.07|2860.07|2860.07|2860.07|2860.07|2860.07|2860.07|0
1634893830000|2021-10-22 09:10:30|2859.63|2859.63|2858.97|2858.97|2859.63|2859.63|2858.97|2858.97|0
1634893850000|2021-10-22 09:10:50|2858.85|2858.85|2859.14|2859.14|2859.14|2859.14|2858.85|2858.85|0
1634893860000|2021-10-22 09:11:00|2859.03|2859.03|2859.32|2859.32|2859.32|2859.32|2859.03|2859.03|0
1634893880000|2021-10-22 09:11:20|2859.21|2859.21|2859.21|2859.21|2859.21|2859.21|2859.21|2859.21|0
1634893890000|2021-10-22 09:11:30|2859.32|2859.32|2859.32|2859.32|2859.32|2859.32|2859.32|2859.32|0
1634893900000|2021-10-22 09:11:40|2859.44|2859.44|2859.34|2859.34|2859.44|2859.44|2859.34|2859.34|0
1634893910000|2021-10-22 09:11:50|2859.23|2859.23|2859.23|2859.23|2859.23|2859.23|2859.23|2859.23|0
1634893930000|2021-10-22 09:12:10|2859.35|2859.35|2859.29|2859.29|2859.35|2859.35|2859.29|2859.29|0
1634893940000|2021-10-22 09:12:20|2859.41|2859.41|2859.41|2859.41|2859.41|2859.41|2859.41|2859.41|0
1634893950000|2021-10-22 09:12:30|2859.58|2859.58|2859.6|2859.6|2859.6|2859.6|2859.58|2859.58|0
1634893980000|2021-10-22 09:13:00|2859.56|2859.56|2859.55|2859.55|2859.66|2859.66|2859.55|2859.55|0
1634893990000|2021-10-22 09:13:10|2859.35|2859.35|2859.29|2859.29|2859.35|2859.35|2859.29|2859.29|0
1634894030000|2021-10-22 09:13:50|2859.45|2859.45|2859.45|2859.45|2859.45|2859.45|2859.45|2859.45|0
1634894040000|2021-10-22 09:14:00|2859.74|2859.74|2860.28|2860.28|2860.28|2860.28|2859.74|2859.74|0
1634894060000|2021-10-22 09:14:20|2860.16|2860.16|2860.16|2860.16|2860.16|2860.16|2860.16|2860.16|0
1634894070000|2021-10-22 09:14:30|2859.91|2859.91|2859.76|2859.76|2859.91|2859.91|2859.76|2859.76|0
1634894080000|2021-10-22 09:14:40|2859.96|2859.96|2859.86|2859.86|2860.18|2860.18|2859.82|2859.82|0
1634894090000|2021-10-22 09:14:50|2859.79|2859.79|2859.84|2859.84|2859.97|2859.97|2859.79|2859.79|0
1634894100000|2021-10-22 09:15:00|2859.9|2859.9|2859.9|2859.9|2859.9|2859.9|2859.9|2859.9|0
1634894110000|2021-10-22 09:15:10|2859.83|2859.83|2859.83|2859.83|2859.83|2859.83|2859.83|2859.83|0
1634894130000|2021-10-22 09:15:30|2859.71|2859.71|2859.51|2859.51|2859.71|2859.71|2859.51|2859.51|0
1634894140000|2021-10-22 09:15:40|2859.44|2859.44|2859.51|2859.51|2859.51|2859.51|2859.44|2859.44|0
1634894150000|2021-10-22 09:15:50|2859.55|2859.55|2859.58|2859.58|2859.58|2859.58|2859.55|2859.55|0
1634894160000|2021-10-22 09:16:00|2859.55|2859.55|2859.55|2859.55|2859.55|2859.55|2859.55|2859.55|0
1634894170000|2021-10-22 09:16:10|2859.62|2859.62|2859.62|2859.62|2859.62|2859.62|2859.62|2859.62|0
1634894190000|2021-10-22 09:16:30|2859.76|2859.76|2859.76|2859.76|2859.76|2859.76|2859.76|2859.76|0
1634894200000|2021-10-22 09:16:40|2859.48|2859.48|2859.48|2859.48|2859.48|2859.48|2859.48|2859.48|0
1634894210000|2021-10-22 09:16:50|2859.62|2859.62|2859.4|2859.4|2859.62|2859.62|2859.4|2859.4|0
1634894220000|2021-10-22 09:17:00|2859.51|2859.51|2859.51|2859.51|2859.51|2859.51|2859.51|2859.51|0
1634894230000|2021-10-22 09:17:10|2859.54|2859.54|2859.54|2859.54|2859.54|2859.54|2859.54|2859.54|0
1634894240000|2021-10-22 09:17:20|2859.65|2859.65|2859.65|2859.65|2859.65|2859.65|2859.65|2859.65|0
1634894250000|2021-10-22 09:17:30|2859.77|2859.77|2859.89|2859.89|2859.89|2859.89|2859.77|2859.77|0
1634894260000|2021-10-22 09:17:40|2859.64|2859.64|2859.64|2859.64|2859.64|2859.64|2859.64|2859.64|0
1634894270000|2021-10-22 09:17:50|2859.46|2859.46|2859.38|2859.38|2859.46|2859.46|2859.38|2859.38|0
1634894280000|2021-10-22 09:18:00|2859.52|2859.52|2859.52|2859.52|2859.52|2859.52|2859.52|2859.52|0
1634894290000|2021-10-22 09:18:10|2859.45|2859.45|2859.17|2859.17|2859.45|2859.45|2859.17|2859.17|0
1634894300000|2021-10-22 09:18:20|2859.24|2859.24|2859.24|2859.24|2859.24|2859.24|2859.24|2859.24|0
1634894310000|2021-10-22 09:18:30|2859.11|2859.11|2859.11|2859.11|2859.11|2859.11|2859.11|2859.11|0
1634894320000|2021-10-22 09:18:40|2859.04|2859.04|2859.04|2859.04|2859.04|2859.04|2859.04|2859.04|0
1634894340000|2021-10-22 09:19:00|2859.14|2859.14|2859.25|2859.25|2859.25|2859.25|2859.14|2859.14|0
1634894350000|2021-10-22 09:19:10|2859.19|2859.19|2859.3|2859.3|2859.3|2859.3|2859.19|2859.19|0
1634894360000|2021-10-22 09:19:20|2859.35|2859.35|2859.19|2859.19|2859.35|2859.35|2859.19|2859.19|0
1634894370000|2021-10-22 09:19:30|2859.14|2859.14|2859.14|2859.14|2859.14|2859.14|2859.14|2859.14|0
1634894380000|2021-10-22 09:19:40|2859.19|2859.19|2859.19|2859.19|2859.19|2859.19|2859.19|2859.19|0
1634894390000|2021-10-22 09:19:50|2859.05|2859.05|2858.84|2858.84|2859.05|2859.05|2858.84|2858.84|0
1634894400000|2021-10-22 09:20:00|2859.09|2859.09|2859.18|2859.18|2859.25|2859.25|2859.09|2859.09|0
1634894410000|2021-10-22 09:20:10|2859.05|2859.05|2858.98|2858.98|2859.05|2859.05|2858.98|2858.98|0
1634894420000|2021-10-22 09:20:20|2858.86|2858.86|2858.76|2858.76|2858.86|2858.86|2858.76|2858.76|0
1634894430000|2021-10-22 09:20:30|2858.78|2858.78|2858.5|2858.5|2858.78|2858.78|2858.48|2858.48|0
1634894440000|2021-10-22 09:20:40|2858.2|2858.2|2858.4|2858.4|2858.4|2858.4|2858.2|2858.2|0
1634894460000|2021-10-22 09:21:00|2858.55|2858.55|2858.55|2858.55|2858.55|2858.55|2858.55|2858.55|0
1634894470000|2021-10-22 09:21:10|2858.48|2858.48|2858.48|2858.48|2858.48|2858.48|2858.48|2858.48|0
1634894490000|2021-10-22 09:21:30|2858.36|2858.36|2858.36|2858.36|2858.36|2858.36|2858.36|2858.36|0
1634894500000|2021-10-22 09:21:40|2858.65|2858.65|2858.82|2858.82|2858.82|2858.82|2858.65|2858.65|0
1634894510000|2021-10-22 09:21:50|2858.71|2858.71|2858.71|2858.71|2858.71|2858.71|2858.71|2858.71|0
1634894520000|2021-10-22 09:22:00|2858.66|2858.66|2858.9|2858.9|2858.9|2858.9|2858.66|2858.66|0
1634894530000|2021-10-22 09:22:10|2858.84|2858.84|2858.84|2858.84|2858.84|2858.84|2858.84|2858.84|0
1634894560000|2021-10-22 09:22:40|2858.9|2858.9|2858.9|2858.9|2858.9|2858.9|2858.9|2858.9|0
1634894570000|2021-10-22 09:22:50|2858.85|2858.85|2858.25|2858.25|2858.85|2858.85|2858.25|2858.25|0
1634894580000|2021-10-22 09:23:00|2858.18|2858.18|2858.34|2858.34|2858.34|2858.34|2858.05|2858.05|0
1634894600000|2021-10-22 09:23:20|2858.61|2858.61|2858.61|2858.61|2858.61|2858.61|2858.61|2858.61|0
1634894610000|2021-10-22 09:23:30|2858.54|2858.54|2858.54|2858.54|2858.54|2858.54|2858.54|2858.54|0
1634894620000|2021-10-22 09:23:40|2858.34|2858.34|2858.34|2858.34|2858.34|2858.34|2858.34|2858.34|0
1634894630000|2021-10-22 09:23:50|2858.46|2858.46|2858.82|2858.82|2858.82|2858.82|2858.46|2858.46|0
1634894640000|2021-10-22 09:24:00|2858.89|2858.89|2858.77|2858.77|2858.89|2858.89|2858.77|2858.77|0
1634894650000|2021-10-22 09:24:10|2858.64|2858.64|2858.51|2858.51|2858.64|2858.64|2858.51|2858.51|0
1634894660000|2021-10-22 09:24:20|2858.39|2858.39|2858.15|2858.15|2858.39|2858.39|2858.15|2858.15|0
1634894690000|2021-10-22 09:24:50|2857.95|2857.95|2857.95|2857.95|2857.95|2857.95|2857.95|2857.95|0
1634894700000|2021-10-22 09:25:00|2858.02|2858.02|2858.15|2858.15|2858.15|2858.15|2858.02|2858.02|0
1634894710000|2021-10-22 09:25:10|2858.09|2858.09|2858.08|2858.08|2858.21|2858.21|2858.08|2858.08|0
1634894720000|2021-10-22 09:25:20|2857.98|2857.98|2857.88|2857.88|2857.98|2857.98|2857.88|2857.88|0
1634894730000|2021-10-22 09:25:30|2857.58|2857.58|2857.58|2857.58|2857.58|2857.58|2857.58|2857.58|0
1634894740000|2021-10-22 09:25:40|2857.45|2857.45|2857.45|2857.45|2857.52|2857.52|2857.45|2857.45|0
1634894750000|2021-10-22 09:25:50|2857.39|2857.39|2857.32|2857.32|2857.39|2857.39|2857.32|2857.32|0
1634894760000|2021-10-22 09:26:00|2857.19|2857.19|2856.54|2856.54|2857.22|2857.22|2856.54|2856.54|0
1634894780000|2021-10-22 09:26:20|2856.3|2856.3|2856.15|2856.15|2856.3|2856.3|2856.15|2856.15|0
1634894790000|2021-10-22 09:26:30|2856.29|2856.29|2856.29|2856.29|2856.29|2856.29|2856.14|2856.14|0
1634894800000|2021-10-22 09:26:40|2856.16|2856.16|2856.16|2856.16|2856.16|2856.16|2856.16|2856.16|0
1634894820000|2021-10-22 09:27:00|2856.11|2856.11|2855.79|2855.79|2856.38|2856.38|2855.79|2855.79|0
1634894830000|2021-10-22 09:27:10|2855.67|2855.67|2855.81|2855.81|2855.81|2855.81|2855.67|2855.67|0
1634894840000|2021-10-22 09:27:20|2855.95|2855.95|2856|2856|2856|2856|2855.95|2855.95|0
1634894850000|2021-10-22 09:27:30|2855.9|2855.9|2855.9|2855.9|2855.9|2855.9|2855.9|2855.9|0
1634894870000|2021-10-22 09:27:50|2856.03|2856.03|2856.03|2856.03|2856.03|2856.03|2856.03|2856.03|0
1634894880000|2021-10-22 09:28:00|2856.18|2856.18|2856.44|2856.44|2856.44|2856.44|2856.18|2856.18|0
1634894890000|2021-10-22 09:28:10|2856.47|2856.47|2856.74|2856.74|2856.74|2856.74|2856.47|2856.47|0
1634894900000|2021-10-22 09:28:20|2857.35|2857.35|2857.46|2857.46|2857.46|2857.46|2857.35|2857.35|0
1634894920000|2021-10-22 09:28:40|2857.59|2857.59|2857.54|2857.54|2857.59|2857.59|2857.54|2857.54|0
1634894940000|2021-10-22 09:29:00|2857.24|2857.24|2857.27|2857.27|2857.31|2857.31|2857.24|2857.24|0
1634894970000|2021-10-22 09:29:30|2857.57|2857.57|2857.62|2857.62|2857.62|2857.62|2857.57|2857.57|0
1634894990000|2021-10-22 09:29:50|2857.69|2857.69|2857.69|2857.69|2857.69|2857.69|2857.69|2857.69|0
1634895000000|2021-10-22 09:30:00|2857.75|2857.75|2857.75|2857.75|2857.75|2857.75|2857.75|2857.75|0
1634895010000|2021-10-22 09:30:10|2857.46|2857.46|2857.6|2857.6|2857.6|2857.6|2857.46|2857.46|0
1634895030000|2021-10-22 09:30:30|2857.55|2857.55|2857.55|2857.55|2857.55|2857.55|2857.55|2857.55|0
1634895040000|2021-10-22 09:30:40|2857.6|2857.6|2857.6|2857.6|2857.6|2857.6|2857.6|2857.6|0
1634895060000|2021-10-22 09:31:00|2857.5|2857.5|2857.5|2857.5|2857.5|2857.5|2857.5|2857.5|0
1634895070000|2021-10-22 09:31:10|2857.21|2857.21|2856.55|2856.55|2857.21|2857.21|2856.55|2856.55|0
1634895080000|2021-10-22 09:31:20|2856.48|2856.48|2856.48|2856.48|2856.48|2856.48|2856.48|2856.48|0
1634895090000|2021-10-22 09:31:30|2856.4|2856.4|2856.4|2856.4|2856.4|2856.4|2856.4|2856.4|0
1634895100000|2021-10-22 09:31:40|2856.36|2856.36|2856.36|2856.36|2856.36|2856.36|2856.36|2856.36|0
1634895110000|2021-10-22 09:31:50|2856.49|2856.49|2856.36|2856.36|2856.49|2856.49|2856.36|2856.36|0
1634895120000|2021-10-22 09:32:00|2856.22|2856.22|2856.22|2856.22|2856.22|2856.22|2856.22|2856.22|0
1634895130000|2021-10-22 09:32:10|2856.35|2856.35|2856.01|2856.01|2856.35|2856.35|2856.01|2856.01|0
1634895140000|2021-10-22 09:32:20|2856.14|2856.14|2856.4|2856.4|2856.4|2856.4|2856.14|2856.14|0
1634895150000|2021-10-22 09:32:30|2856.55|2856.55|2856.6|2856.6|2856.6|2856.6|2856.4|2856.4|0
1634895160000|2021-10-22 09:32:40|2856.5|2856.5|2856.5|2856.5|2856.5|2856.5|2856.5|2856.5|0
1634895170000|2021-10-22 09:32:50|2856.33|2856.33|2856.33|2856.33|2856.33|2856.33|2856.33|2856.33|0
1634895180000|2021-10-22 09:33:00|2856.21|2856.21|2856.1|2856.1|2856.21|2856.21|2855.85|2855.85|0
1634895210000|2021-10-22 09:33:30|2855.99|2855.99|2855.99|2855.99|2855.99|2855.99|2855.99|2855.99|0
1634895250000|2021-10-22 09:34:10|2856.04|2856.04|2856.04|2856.04|2856.04|2856.04|2856.04|2856.04|0
1634895260000|2021-10-22 09:34:20|2855.99|2855.99|2855.99|2855.99|2855.99|2855.99|2855.99|2855.99|0
1634895270000|2021-10-22 09:34:30|2856.05|2856.05|2856.05|2856.05|2856.05|2856.05|2856.05|2856.05|0
1634895280000|2021-10-22 09:34:40|2856.12|2856.12|2855.86|2855.86|2856.14|2856.14|2855.86|2855.86|0
1634895290000|2021-10-22 09:34:50|2855.71|2855.71|2856.15|2856.15|2856.15|2856.15|2855.71|2855.71|0
1634895300000|2021-10-22 09:35:00|2856.13|2856.13|2856.13|2856.13|2856.13|2856.13|2856.13|2856.13|0
1634895310000|2021-10-22 09:35:10|2856.28|2856.28|2856.51|2856.51|2856.51|2856.51|2856.28|2856.28|0
1634895320000|2021-10-22 09:35:20|2856.47|2856.47|2856.68|2856.68|2856.68|2856.68|2856.47|2856.47|0
1634895330000|2021-10-22 09:35:30|2856.53|2856.53|2856.66|2856.66|2856.66|2856.66|2856.53|2856.53|0
1634895340000|2021-10-22 09:35:40|2856.73|2856.73|2856.65|2856.65|2856.73|2856.73|2856.65|2856.65|0
1634895350000|2021-10-22 09:35:50|2856.78|2856.78|2856.78|2856.78|2856.78|2856.78|2856.78|2856.78|0
1634895370000|2021-10-22 09:36:10|2856.91|2856.91|2856.96|2856.96|2856.96|2856.96|2856.91|2856.91|0
1634895390000|2021-10-22 09:36:30|2857.11|2857.11|2857.04|2857.04|2857.11|2857.11|2856.96|2856.96|0
1634895400000|2021-10-22 09:36:40|2857.1|2857.1|2857.1|2857.1|2857.1|2857.1|2857.1|2857.1|0
1634895410000|2021-10-22 09:36:50|2857.17|2857.17|2857.2|2857.2|2857.2|2857.2|2857.17|2857.17|0
1634895420000|2021-10-22 09:37:00|2857.4|2857.4|2857.84|2857.84|2857.84|2857.84|2857.4|2857.4|0
1634895430000|2021-10-22 09:37:10|2857.97|2857.97|2857.97|2857.97|2857.97|2857.97|2857.97|2857.97|0
1634895440000|2021-10-22 09:37:20|2858.12|2858.12|2858.32|2858.32|2858.32|2858.32|2858.12|2858.12|0
1634895450000|2021-10-22 09:37:30|2858.39|2858.39|2858.39|2858.39|2858.39|2858.39|2858.39|2858.39|0
1634895470000|2021-10-22 09:37:50|2858.55|2858.55|2858.41|2858.41|2858.61|2858.61|2858.41|2858.41|0
1634895480000|2021-10-22 09:38:00|2858.35|2858.35|2858.14|2858.14|2858.49|2858.49|2858.14|2858.14|0
1634895490000|2021-10-22 09:38:10|2858.03|2858.03|2858.03|2858.03|2858.03|2858.03|2858.03|2858.03|0
1634895500000|2021-10-22 09:38:20|2858.05|2858.05|2858.05|2858.05|2858.05|2858.05|2858.05|2858.05|0
1634895510000|2021-10-22 09:38:30|2857.92|2857.92|2857.52|2857.52|2857.92|2857.92|2857.52|2857.52|0
1634895530000|2021-10-22 09:38:50|2857.23|2857.23|2857.39|2857.39|2857.39|2857.39|2857.23|2857.23|0
1634895540000|2021-10-22 09:39:00|2857.46|2857.46|2857.52|2857.52|2857.52|2857.52|2857.46|2857.46|0
1634895550000|2021-10-22 09:39:10|2857.67|2857.67|2857.67|2857.67|2857.67|2857.67|2857.67|2857.67|0
1634895560000|2021-10-22 09:39:20|2857.79|2857.79|2858.08|2858.08|2858.08|2858.08|2857.79|2857.79|0
1634895580000|2021-10-22 09:39:40|2858.23|2858.23|2857.98|2857.98|2858.23|2858.23|2857.98|2857.98|0
1634895600000|2021-10-22 09:40:00|2858.02|2858.02|2858.19|2858.19|2858.19|2858.19|2858.02|2858.02|0
1634895620000|2021-10-22 09:40:20|2858.36|2858.36|2858.6|2858.6|2858.6|2858.6|2858.3|2858.3|0
1634895650000|2021-10-22 09:40:50|2858.49|2858.49|2858.49|2858.49|2858.49|2858.49|2858.49|2858.49|0
1634895660000|2021-10-22 09:41:00|2858.37|2858.37|2858.29|2858.29|2858.37|2858.37|2858.25|2858.25|0
1634895670000|2021-10-22 09:41:10|2858.1|2858.1|2858.23|2858.23|2858.23|2858.23|2858.1|2858.1|0
1634895710000|2021-10-22 09:41:50|2858.12|2858.12|2858.01|2858.01|2858.12|2858.12|2857.94|2857.94|0
1634895730000|2021-10-22 09:42:10|2858.05|2858.05|2857.9|2857.9|2858.05|2858.05|2857.9|2857.9|0
1634895750000|2021-10-22 09:42:30|2858.19|2858.19|2858.19|2858.19|2858.19|2858.19|2858.19|2858.19|0
1634895770000|2021-10-22 09:42:50|2858.43|2858.43|2858.43|2858.43|2858.43|2858.43|2858.43|2858.43|0
1634895810000|2021-10-22 09:43:30|2858.56|2858.56|2858.56|2858.56|2858.56|2858.56|2858.56|2858.56|0
1634895820000|2021-10-22 09:43:40|2858.7|2858.7|2858.7|2858.7|2858.7|2858.7|2858.7|2858.7|0
1634895830000|2021-10-22 09:43:50|2858.81|2858.81|2858.81|2858.81|2858.81|2858.81|2858.81|2858.81|0
1634895850000|2021-10-22 09:44:10|2858.95|2858.95|2858.85|2858.85|2858.95|2858.95|2858.85|2858.85|0
1634895860000|2021-10-22 09:44:20|2858.81|2858.81|2858.73|2858.73|2858.88|2858.88|2858.7|2858.7|0
1634895870000|2021-10-22 09:44:30|2858.88|2858.88|2859.44|2859.44|2859.44|2859.44|2858.88|2858.88|0
1634895890000|2021-10-22 09:44:50|2859.33|2859.33|2859.33|2859.33|2859.33|2859.33|2859.33|2859.33|0
1634895930000|2021-10-22 09:45:30|2859.3|2859.3|2859.3|2859.3|2859.3|2859.3|2859.3|2859.3|0
1634895960000|2021-10-22 09:46:00|2859.33|2859.33|2859.33|2859.33|2859.33|2859.33|2859.33|2859.33|0
1634895970000|2021-10-22 09:46:10|2859.53|2859.53|2859.67|2859.67|2859.67|2859.67|2859.53|2859.53|0
1634895980000|2021-10-22 09:46:20|2859.74|2859.74|2859.65|2859.65|2859.76|2859.76|2859.65|2859.65|0
1634896000000|2021-10-22 09:46:40|2859.6|2859.6|2859.6|2859.6|2859.6|2859.6|2859.6|2859.6|0
1634896020000|2021-10-22 09:47:00|2859.53|2859.53|2859.47|2859.47|2859.53|2859.53|2859.47|2859.47|0
1634896050000|2021-10-22 09:47:30|2859.52|2859.52|2859.52|2859.52|2859.52|2859.52|2859.52|2859.52|0
1634896080000|2021-10-22 09:48:00|2859.46|2859.46|2859.59|2859.59|2859.59|2859.59|2859.46|2859.46|0
1634896090000|2021-10-22 09:48:10|2859.65|2859.65|2859.54|2859.54|2859.65|2859.65|2859.54|2859.54|0
1634896110000|2021-10-22 09:48:30|2859.44|2859.44|2859.44|2859.44|2859.44|2859.44|2859.44|2859.44|0
1634896140000|2021-10-22 09:49:00|2859.55|2859.55|2860.09|2860.09|2860.09|2860.09|2859.55|2859.55|0
1634896150000|2021-10-22 09:49:10|2859.98|2859.98|2859.92|2859.92|2859.98|2859.98|2859.92|2859.92|0
1634896160000|2021-10-22 09:49:20|2859.98|2859.98|2859.86|2859.86|2859.98|2859.98|2859.81|2859.81|0
1634896170000|2021-10-22 09:49:30|2859.91|2859.91|2859.91|2859.91|2859.91|2859.91|2859.91|2859.91|0
1634896180000|2021-10-22 09:49:40|2859.85|2859.85|2859.91|2859.91|2859.91|2859.91|2859.85|2859.85|0
1634896190000|2021-10-22 09:49:50|2860.06|2860.06|2860.54|2860.54|2860.76|2860.76|2860.06|2860.06|0
1634896200000|2021-10-22 09:50:00|2860.65|2860.65|2860.8|2860.8|2860.8|2860.8|2860.65|2860.65|0
1634896210000|2021-10-22 09:50:10|2860.96|2860.96|2860.96|2860.96|2860.96|2860.96|2860.96|2860.96|0
1634896220000|2021-10-22 09:50:20|2861.02|2861.02|2861.02|2861.02|2861.02|2861.02|2861.02|2861.02|0
1634896230000|2021-10-22 09:50:30|2861.13|2861.13|2861.13|2861.13|2861.13|2861.13|2861.13|2861.13|0
1634896240000|2021-10-22 09:50:40|2861.18|2861.18|2861.25|2861.25|2861.25|2861.25|2861.18|2861.18|0
1634896260000|2021-10-22 09:51:00|2861.38|2861.38|2861.38|2861.38|2861.38|2861.38|2861.38|2861.38|0
1634896270000|2021-10-22 09:51:10|2861.43|2861.43|2861.38|2861.38|2861.43|2861.43|2861.38|2861.38|0
1634896280000|2021-10-22 09:51:20|2861.49|2861.49|2861.49|2861.49|2861.49|2861.49|2861.49|2861.49|0
1634896290000|2021-10-22 09:51:30|2861.43|2861.43|2861.48|2861.48|2861.48|2861.48|2861.37|2861.37|0
1634896300000|2021-10-22 09:51:40|2861.63|2861.63|2861.49|2861.49|2861.63|2861.63|2861.49|2861.49|0
1634896310000|2021-10-22 09:51:50|2861.46|2861.46|2861.46|2861.46|2861.46|2861.46|2861.46|2861.46|0
1634896320000|2021-10-22 09:52:00|2861.51|2861.51|2861.48|2861.48|2861.51|2861.51|2861.48|2861.48|0
1634896330000|2021-10-22 09:52:10|2861.37|2861.37|2861.37|2861.37|2861.37|2861.37|2861.37|2861.37|0
1634896380000|2021-10-22 09:53:00|2861.43|2861.43|2861.54|2861.54|2861.54|2861.54|2861.43|2861.43|0
1634896390000|2021-10-22 09:53:10|2861.6|2861.6|2861.73|2861.73|2861.73|2861.73|2861.6|2861.6|0
1634896400000|2021-10-22 09:53:20|2861.99|2861.99|2862.05|2862.05|2862.18|2862.18|2861.99|2861.99|0
1634896410000|2021-10-22 09:53:30|2861.92|2861.92|2861.87|2861.87|2861.92|2861.92|2861.87|2861.87|0
1634896420000|2021-10-22 09:53:40|2861.99|2861.99|2861.99|2861.99|2861.99|2861.99|2861.99|2861.99|0
1634896480000|2021-10-22 09:54:40|2862.13|2862.13|2862.03|2862.03|2862.13|2862.13|2862.03|2862.03|0
1634896520000|2021-10-22 09:55:20|2861.89|2861.89|2862.07|2862.07|2862.07|2862.07|2861.89|2861.89|0
1634896530000|2021-10-22 09:55:30|2861.77|2861.77|2861.77|2861.77|2861.77|2861.77|2861.77|2861.77|0
1634896540000|2021-10-22 09:55:40|2861.66|2861.66|2861.66|2861.66|2861.66|2861.66|2861.66|2861.66|0
1634896550000|2021-10-22 09:55:50|2861.42|2861.42|2861.42|2861.42|2861.42|2861.42|2861.42|2861.42|0
1634896560000|2021-10-22 09:56:00|2861.35|2861.35|2861.37|2861.37|2861.4|2861.4|2861.35|2861.35|0
1634896570000|2021-10-22 09:56:10|2861.26|2861.26|2861.26|2861.26|2861.26|2861.26|2861.26|2861.26|0
1634896580000|2021-10-22 09:56:20|2861.21|2861.21|2861.21|2861.21|2861.21|2861.21|2861.21|2861.21|0
1634896600000|2021-10-22 09:56:40|2861.07|2861.07|2861.07|2861.07|2861.07|2861.07|2861.07|2861.07|0
1634896620000|2021-10-22 09:57:00|2861.26|2861.26|2861.26|2861.26|2861.26|2861.26|2861.26|2861.26|0
1634896630000|2021-10-22 09:57:10|2861.3|2861.3|2861.31|2861.31|2861.31|2861.31|2861.3|2861.3|0
1634896640000|2021-10-22 09:57:20|2861.44|2861.44|2861.44|2861.44|2861.44|2861.44|2861.44|2861.44|0
1634896650000|2021-10-22 09:57:30|2861.34|2861.34|2861.34|2861.34|2861.34|2861.34|2861.34|2861.34|0
1634896660000|2021-10-22 09:57:40|2861.41|2861.41|2861.41|2861.41|2861.41|2861.41|2861.41|2861.41|0
1634896670000|2021-10-22 09:57:50|2861.55|2861.55|2861.68|2861.68|2861.68|2861.68|2861.55|2861.55|0
1634896690000|2021-10-22 09:58:10|2861.79|2861.79|2861.79|2861.79|2861.79|2861.79|2861.79|2861.79|0
1634896700000|2021-10-22 09:58:20|2861.73|2861.73|2861.6|2861.6|2861.73|2861.73|2861.6|2861.6|0
1634896710000|2021-10-22 09:58:30|2861.55|2861.55|2861.55|2861.55|2861.55|2861.55|2861.55|2861.55|0
1634896750000|2021-10-22 09:59:10|2861.5|2861.5|2861.5|2861.5|2861.5|2861.5|2861.5|2861.5|0
1634896770000|2021-10-22 09:59:30|2861.61|2861.61|2861.61|2861.61|2861.61|2861.61|2861.61|2861.61|0
1634896780000|2021-10-22 09:59:40|2861.73|2861.73|2861.73|2861.73|2861.73|2861.73|2861.73|2861.73|0
1634896810000|2021-10-22 10:00:10|2861.68|2861.68|2861.68|2861.68|2861.68|2861.68|2861.68|2861.68|0
1634896820000|2021-10-22 10:00:20|2861.71|2861.71|2860.14|2860.14|2861.71|2861.71|2860.14|2860.14|0
1634896830000|2021-10-22 10:00:30|2860.08|2860.08|2859.95|2859.95|2860.08|2860.08|2859.95|2859.95|0
1634896840000|2021-10-22 10:00:40|2859.94|2859.94|2859.88|2859.88|2859.94|2859.94|2859.88|2859.88|0
1634896850000|2021-10-22 10:00:50|2859.81|2859.81|2859.87|2859.87|2859.87|2859.87|2859.81|2859.81|0
1634896860000|2021-10-22 10:01:00|2859.81|2859.81|2859.81|2859.81|2859.81|2859.81|2859.81|2859.81|0
1634896890000|2021-10-22 10:01:30|2859.79|2859.79|2859.79|2859.79|2859.79|2859.79|2859.79|2859.79|0
1634896920000|2021-10-22 10:02:00|2859.83|2859.83|2859.83|2859.83|2859.83|2859.83|2859.83|2859.83|0
1634896930000|2021-10-22 10:02:10|2859.71|2859.71|2859.6|2859.6|2859.71|2859.71|2859.6|2859.6|0
1634896940000|2021-10-22 10:02:20|2859.48|2859.48|2859.54|2859.54|2859.54|2859.54|2859.48|2859.48|0
1634896950000|2021-10-22 10:02:30|2859.5|2859.5|2859.48|2859.48|2859.5|2859.5|2859.48|2859.48|0
1634896960000|2021-10-22 10:02:40|2859.5|2859.5|2859.19|2859.19|2859.5|2859.5|2859.19|2859.19|0
1634896970000|2021-10-22 10:02:50|2859.3|2859.3|2859.3|2859.3|2859.3|2859.3|2859.3|2859.3|0
1634896980000|2021-10-22 10:03:00|2859.18|2859.18|2859.18|2859.18|2859.18|2859.18|2859.18|2859.18|0
1634896990000|2021-10-22 10:03:10|2858.61|2858.61|2858.61|2858.61|2858.61|2858.61|2858.61|2858.61|0
1634897000000|2021-10-22 10:03:20|2858.75|2858.75|2858.75|2858.75|2858.75|2858.75|2858.75|2858.75|0
1634897020000|2021-10-22 10:03:40|2858.62|2858.62|2858.62|2858.62|2858.62|2858.62|2858.62|2858.62|0
1634897040000|2021-10-22 10:04:00|2858.5|2858.5|2858.5|2858.5|2858.5|2858.5|2858.5|2858.5|0
1634897050000|2021-10-22 10:04:10|2858.39|2858.39|2858.39|2858.39|2858.39|2858.39|2858.39|2858.39|0
1634897080000|2021-10-22 10:04:40|2858.25|2858.25|2858.25|2858.25|2858.25|2858.25|2858.25|2858.25|0
1634897090000|2021-10-22 10:04:50|2858.45|2858.45|2858.45|2858.45|2858.45|2858.45|2858.45|2858.45|0
1634897110000|2021-10-22 10:05:10|2858.42|2858.42|2858.42|2858.42|2858.42|2858.42|2858.42|2858.42|0
1634897120000|2021-10-22 10:05:20|2858.52|2858.52|2858.52|2858.52|2858.52|2858.52|2858.52|2858.52|0
1634897140000|2021-10-22 10:05:40|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|0
1634897160000|2021-10-22 10:06:00|2858.23|2858.23|2858.23|2858.23|2858.23|2858.23|2858.23|2858.23|0
1634897170000|2021-10-22 10:06:10|2858.35|2858.35|2858.35|2858.35|2858.35|2858.35|2858.35|2858.35|0
1634897180000|2021-10-22 10:06:20|2858.56|2858.56|2858.56|2858.56|2858.56|2858.56|2858.56|2858.56|0
1634897190000|2021-10-22 10:06:30|2858.49|2858.49|2858.49|2858.49|2858.49|2858.49|2858.49|2858.49|0
1634897200000|2021-10-22 10:06:40|2858.54|2858.54|2858.54|2858.54|2858.54|2858.54|2858.54|2858.54|0
1634897220000|2021-10-22 10:07:00|2858.68|2858.68|2858.48|2858.48|2858.68|2858.68|2858.48|2858.48|0
1634897250000|2021-10-22 10:07:30|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|0
1634897330000|2021-10-22 10:08:50|2858.52|2858.52|2858.52|2858.52|2858.52|2858.52|2858.52|2858.52|0
1634897360000|2021-10-22 10:09:20|2858.81|2858.81|2858.81|2858.81|2858.81|2858.81|2858.81|2858.81|0
1634897370000|2021-10-22 10:09:30|2858.75|2858.75|2858.75|2858.75|2858.75|2858.75|2858.75|2858.75|0
1634897380000|2021-10-22 10:09:40|2858.31|2858.31|2858.28|2858.28|2858.31|2858.31|2858.16|2858.16|0
1634897390000|2021-10-22 10:09:50|2858.13|2858.13|2858.4|2858.4|2858.4|2858.4|2858.13|2858.13|0
1634897400000|2021-10-22 10:10:00|2858.26|2858.26|2858.26|2858.26|2858.26|2858.26|2858.26|2858.26|0
1634897410000|2021-10-22 10:10:10|2858.39|2858.39|2858.33|2858.33|2858.39|2858.39|2858.33|2858.33|0
1634897430000|2021-10-22 10:10:30|2858.47|2858.47|2858.25|2858.25|2858.47|2858.47|2858.25|2858.25|0
1634897470000|2021-10-22 10:11:10|2858.22|2858.22|2858.25|2858.25|2858.25|2858.25|2858.22|2858.22|0
1634897510000|2021-10-22 10:11:50|2858.5|2858.5|2858.5|2858.5|2858.5|2858.5|2858.5|2858.5|0
1634897520000|2021-10-22 10:12:00|2858.35|2858.35|2858.5|2858.5|2858.5|2858.5|2858.35|2858.35|0
1634897530000|2021-10-22 10:12:10|2858.23|2858.23|2858.23|2858.23|2858.23|2858.23|2858.23|2858.23|0
1634897540000|2021-10-22 10:12:20|2858.2|2858.2|2858.32|2858.32|2858.32|2858.32|2858.2|2858.2|0
1634897560000|2021-10-22 10:12:40|2858.47|2858.47|2858.47|2858.47|2858.47|2858.47|2858.47|2858.47|0
1634897570000|2021-10-22 10:12:50|2858.43|2858.43|2858.43|2858.43|2858.43|2858.43|2858.43|2858.43|0
1634897580000|2021-10-22 10:13:00|2858.32|2858.32|2858.2|2858.2|2858.32|2858.32|2857.91|2857.91|0
1634897590000|2021-10-22 10:13:10|2858.14|2858.14|2858.21|2858.21|2858.21|2858.21|2858.14|2858.14|0
1634897600000|2021-10-22 10:13:20|2858.35|2858.35|2858.48|2858.48|2858.48|2858.48|2858.35|2858.35|0
1634897620000|2021-10-22 10:13:40|2858.63|2858.63|2858.78|2858.78|2858.78|2858.78|2858.63|2858.63|0
1634897630000|2021-10-22 10:13:50|2858.67|2858.67|2858.78|2858.78|2858.78|2858.78|2858.67|2858.67|0
1634897640000|2021-10-22 10:14:00|2858.66|2858.66|2858.66|2858.66|2858.66|2858.66|2858.66|2858.66|0
1634897650000|2021-10-22 10:14:10|2858.79|2858.79|2858.79|2858.79|2858.79|2858.79|2858.79|2858.79|0
1634897660000|2021-10-22 10:14:20|2858.82|2858.82|2858.82|2858.82|2858.82|2858.82|2858.82|2858.82|0
1634897670000|2021-10-22 10:14:30|2858.68|2858.68|2858.79|2858.79|2858.79|2858.79|2858.68|2858.68|0
1634897680000|2021-10-22 10:14:40|2858.66|2858.66|2858.51|2858.51|2858.66|2858.66|2858.51|2858.51|0
1634897690000|2021-10-22 10:14:50|2858.57|2858.57|2858.54|2858.54|2858.57|2858.57|2858.51|2858.51|0
1634897700000|2021-10-22 10:15:00|2858.51|2858.51|2858.51|2858.51|2858.51|2858.51|2858.51|2858.51|0
1634897710000|2021-10-22 10:15:10|2858.43|2858.43|2858.43|2858.43|2858.43|2858.43|2858.43|2858.43|0
1634897730000|2021-10-22 10:15:30|2858.3|2858.3|2858.3|2858.3|2858.3|2858.3|2858.3|2858.3|0
1634897740000|2021-10-22 10:15:40|2858.18|2858.18|2858.18|2858.18|2858.18|2858.18|2858.18|2858.18|0
1634897750000|2021-10-22 10:15:50|2858.03|2858.03|2858.03|2858.03|2858.03|2858.03|2858.03|2858.03|0
1634897770000|2021-10-22 10:16:10|2858.18|2858.18|2858.33|2858.33|2858.33|2858.33|2858.18|2858.18|0
1634897780000|2021-10-22 10:16:20|2858.18|2858.18|2858.18|2858.18|2858.18|2858.18|2858.18|2858.18|0
1634897810000|2021-10-22 10:16:50|2858.33|2858.33|2858.33|2858.33|2858.33|2858.33|2858.33|2858.33|0
1634897820000|2021-10-22 10:17:00|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|0
1634897830000|2021-10-22 10:17:10|2858.44|2858.44|2858.66|2858.66|2858.66|2858.66|2858.44|2858.44|0
1634897850000|2021-10-22 10:17:30|2858.72|2858.72|2858.72|2858.72|2858.72|2858.72|2858.72|2858.72|0
1634897860000|2021-10-22 10:17:40|2858.89|2858.89|2858.89|2858.89|2858.89|2858.89|2858.89|2858.89|0
1634897870000|2021-10-22 10:17:50|2858.92|2858.92|2858.92|2858.92|2859|2859|2858.92|2858.92|0
1634897880000|2021-10-22 10:18:00|2858.82|2858.82|2858.54|2858.54|2858.82|2858.82|2858.49|2858.49|0
1634897890000|2021-10-22 10:18:10|2858.44|2858.44|2858.49|2858.49|2858.55|2858.55|2858.44|2858.44|0
1634897900000|2021-10-22 10:18:20|2858.6|2858.6|2858.56|2858.56|2858.69|2858.69|2858.52|2858.52|0
1634897910000|2021-10-22 10:18:30|2858.5|2858.5|2858.65|2858.65|2858.65|2858.65|2858.5|2858.5|0
1634897920000|2021-10-22 10:18:40|2858.79|2858.79|2858.79|2858.79|2858.79|2858.79|2858.79|2858.79|0
1634897930000|2021-10-22 10:18:50|2858.85|2858.85|2858.57|2858.57|2858.9|2858.9|2858.57|2858.57|0
1634897940000|2021-10-22 10:19:00|2858.54|2858.54|2858.47|2858.47|2858.54|2858.54|2858.47|2858.47|0
1634897950000|2021-10-22 10:19:10|2858.52|2858.52|2858.52|2858.52|2858.52|2858.52|2858.52|2858.52|0
1634897990000|2021-10-22 10:19:50|2858.3|2858.3|2858.3|2858.3|2858.3|2858.3|2858.3|2858.3|0
1634898000000|2021-10-22 10:20:00|2858.41|2858.41|2858.46|2858.46|2858.46|2858.46|2858.41|2858.41|0
1634898010000|2021-10-22 10:20:10|2858.32|2858.32|2858.32|2858.32|2858.32|2858.32|2858.32|2858.32|0
1634898020000|2021-10-22 10:20:20|2858.29|2858.29|2858.23|2858.23|2858.29|2858.29|2858.23|2858.23|0
1634898050000|2021-10-22 10:20:50|2858.39|2858.39|2858.61|2858.61|2858.61|2858.61|2858.39|2858.39|0
1634898060000|2021-10-22 10:21:00|2858.49|2858.49|2858.49|2858.49|2858.49|2858.49|2858.49|2858.49|0
1634898080000|2021-10-22 10:21:20|2858.41|2858.41|2858.35|2858.35|2858.41|2858.41|2858.29|2858.29|0
1634898100000|2021-10-22 10:21:40|2858.46|2858.46|2858.38|2858.38|2858.52|2858.52|2858.38|2858.38|0
1634898120000|2021-10-22 10:22:00|2858.55|2858.55|2858.55|2858.55|2858.55|2858.55|2858.55|2858.55|0
1634898130000|2021-10-22 10:22:10|2858.48|2858.48|2857.99|2857.99|2858.48|2858.48|2857.87|2857.87|0
1634898140000|2021-10-22 10:22:20|2857.96|2857.96|2858.05|2858.05|2858.05|2858.05|2857.96|2857.96|0
1634898150000|2021-10-22 10:22:30|2857.8|2857.8|2857.32|2857.32|2857.8|2857.8|2857.32|2857.32|0
1634898160000|2021-10-22 10:22:40|2857.61|2857.61|2857.16|2857.16|2857.61|2857.61|2857.16|2857.16|0
1634898170000|2021-10-22 10:22:50|2857.09|2857.09|2857.02|2857.02|2857.16|2857.16|2857.02|2857.02|0
1634898200000|2021-10-22 10:23:20|2857.17|2857.17|2857.85|2857.85|2857.85|2857.85|2857.17|2857.17|0
1634898210000|2021-10-22 10:23:30|2858.09|2858.09|2858.46|2858.46|2858.46|2858.46|2858.09|2858.09|0
1634898220000|2021-10-22 10:23:40|2858.58|2858.58|2858.58|2858.58|2858.58|2858.58|2858.58|2858.58|0
1634898230000|2021-10-22 10:23:50|2858.94|2858.94|2858.94|2858.94|2858.94|2858.94|2858.94|2858.94|0
1634898250000|2021-10-22 10:24:10|2858.82|2858.82|2858.82|2858.82|2858.82|2858.82|2858.82|2858.82|0
1634898290000|2021-10-22 10:24:50|2858.71|2858.71|2858.83|2858.83|2858.83|2858.83|2858.71|2858.71|0
1634898300000|2021-10-22 10:25:00|2858.62|2858.62|2858.62|2858.62|2858.62|2858.62|2858.62|2858.62|0
1634898310000|2021-10-22 10:25:10|2858.45|2858.45|2858.3|2858.3|2858.45|2858.45|2858.3|2858.3|0
1634898320000|2021-10-22 10:25:20|2858.15|2858.15|2858.15|2858.15|2858.15|2858.15|2858.15|2858.15|0
1634898330000|2021-10-22 10:25:30|2858.01|2858.01|2858.01|2858.01|2858.01|2858.01|2858.01|2858.01|0
1634898340000|2021-10-22 10:25:40|2858.15|2858.15|2858.15|2858.15|2858.15|2858.15|2858.15|2858.15|0
1634898350000|2021-10-22 10:25:50|2858.19|2858.19|2858.15|2858.15|2858.19|2858.19|2858.15|2858.15|0
1634898370000|2021-10-22 10:26:10|2858.28|2858.28|2858.15|2858.15|2858.28|2858.28|2858.15|2858.15|0
1634898380000|2021-10-22 10:26:20|2858.29|2858.29|2858.22|2858.22|2858.29|2858.29|2858.22|2858.22|0
1634898400000|2021-10-22 10:26:40|2858.27|2858.27|2857.97|2857.97|2858.27|2858.27|2857.97|2857.97|0
1634898410000|2021-10-22 10:26:50|2857.86|2857.86|2857.86|2857.86|2857.86|2857.86|2857.86|2857.86|0
1634898420000|2021-10-22 10:27:00|2857.74|2857.74|2857.74|2857.74|2857.74|2857.74|2857.74|2857.74|0
1634898440000|2021-10-22 10:27:20|2857.81|2857.81|2858.07|2858.07|2858.07|2858.07|2857.81|2857.81|0
1634898490000|2021-10-22 10:28:10|2858.12|2858.12|2858.36|2858.36|2858.36|2858.36|2858.12|2858.12|0
1634898510000|2021-10-22 10:28:30|2858.49|2858.49|2858.53|2858.53|2858.6|2858.6|2858.49|2858.49|0
1634898520000|2021-10-22 10:28:40|2858.46|2858.46|2858.48|2858.48|2858.52|2858.52|2858.4|2858.4|0
1634898530000|2021-10-22 10:28:50|2858.43|2858.43|2858.26|2858.26|2858.43|2858.43|2858.26|2858.26|0
1634898540000|2021-10-22 10:29:00|2858.39|2858.39|2858.33|2858.33|2858.39|2858.39|2858.33|2858.33|0
1634898550000|2021-10-22 10:29:10|2858.62|2858.62|2858.62|2858.62|2858.62|2858.62|2858.62|2858.62|0
1634898560000|2021-10-22 10:29:20|2858.6|2858.6|2858.6|2858.6|2858.6|2858.6|2858.6|2858.6|0
1634898570000|2021-10-22 10:29:30|2858.55|2858.55|2858.55|2858.55|2858.55|2858.55|2858.55|2858.55|0
1634898580000|2021-10-22 10:29:40|2858.6|2858.6|2858.48|2858.48|2858.66|2858.66|2858.43|2858.43|0
1634898600000|2021-10-22 10:30:00|2858.5|2858.5|2858.48|2858.48|2858.5|2858.5|2858.48|2858.48|0
1634898610000|2021-10-22 10:30:10|2858.53|2858.53|2858.53|2858.53|2858.53|2858.53|2858.53|2858.53|0
1634898620000|2021-10-22 10:30:20|2858.39|2858.39|2858.39|2858.39|2858.39|2858.39|2858.39|2858.39|0
1634898640000|2021-10-22 10:30:40|2858.32|2858.32|2858.45|2858.45|2858.45|2858.45|2858.32|2858.32|0
1634898650000|2021-10-22 10:30:50|2858.3|2858.3|2858.16|2858.16|2858.3|2858.3|2858.16|2858.16|0
1634898660000|2021-10-22 10:31:00|2858.03|2858.03|2857.91|2857.91|2858.03|2858.03|2857.91|2857.91|0
1634898670000|2021-10-22 10:31:10|2857.77|2857.77|2857.77|2857.77|2857.77|2857.77|2857.77|2857.77|0
1634898690000|2021-10-22 10:31:30|2857.91|2857.91|2857.91|2857.91|2857.91|2857.91|2857.91|2857.91|0
1634898700000|2021-10-22 10:31:40|2858.05|2858.05|2858.09|2858.09|2858.09|2858.09|2858.05|2858.05|0
1634898720000|2021-10-22 10:32:00|2857.97|2857.97|2858.09|2858.09|2858.09|2858.09|2857.97|2857.97|0
1634898750000|2021-10-22 10:32:30|2858.16|2858.16|2858.16|2858.16|2858.16|2858.16|2858.16|2858.16|0
1634898780000|2021-10-22 10:33:00|2858.12|2858.12|2858.12|2858.12|2858.12|2858.12|2858.12|2858.12|0
1634898800000|2021-10-22 10:33:20|2858.05|2858.05|2858.05|2858.05|2858.09|2858.09|2857.8|2857.8|0
1634898810000|2021-10-22 10:33:30|2858|2858|2858|2858|2858|2858|2858|2858|0
1634898840000|2021-10-22 10:34:00|2857.96|2857.96|2858|2858|2858|2858|2857.96|2857.96|0
1634898860000|2021-10-22 10:34:20|2857.87|2857.87|2857.82|2857.82|2857.87|2857.87|2857.75|2857.75|0
1634898880000|2021-10-22 10:34:40|2857.89|2857.89|2857.75|2857.75|2857.89|2857.89|2857.75|2857.75|0
1634898900000|2021-10-22 10:35:00|2857.61|2857.61|2857.31|2857.31|2857.61|2857.61|2857.31|2857.31|0
1634898910000|2021-10-22 10:35:10|2857.09|2857.09|2857.09|2857.09|2857.09|2857.09|2857.09|2857.09|0
1634898920000|2021-10-22 10:35:20|2857.21|2857.21|2857.09|2857.09|2857.21|2857.21|2857.09|2857.09|0
1634898930000|2021-10-22 10:35:30|2857.19|2857.19|2857.19|2857.19|2857.19|2857.19|2857.19|2857.19|0
1634898940000|2021-10-22 10:35:40|2857.29|2857.29|2857.33|2857.33|2857.33|2857.33|2857.29|2857.29|0
1634898950000|2021-10-22 10:35:50|2857.53|2857.53|2857.57|2857.57|2857.57|2857.57|2857.5|2857.5|0
1634898970000|2021-10-22 10:36:10|2857.5|2857.5|2857.5|2857.5|2857.5|2857.5|2857.5|2857.5|0
1634899020000|2021-10-22 10:37:00|2857.57|2857.57|2857.78|2857.78|2857.78|2857.78|2857.53|2857.53|0
1634899060000|2021-10-22 10:37:40|2857.93|2857.93|2857.93|2857.93|2857.93|2857.93|2857.78|2857.78|0
1634899070000|2021-10-22 10:37:50|2857.89|2857.89|2857.89|2857.89|2857.89|2857.89|2857.89|2857.89|0
1634899090000|2021-10-22 10:38:10|2858.03|2858.03|2858.03|2858.03|2858.03|2858.03|2858.03|2858.03|0
1634899110000|2021-10-22 10:38:30|2858.15|2858.15|2858.15|2858.15|2858.15|2858.15|2858.15|2858.15|0
1634899140000|2021-10-22 10:39:00|2858.03|2858.03|2858.03|2858.03|2858.16|2858.16|2858.03|2858.03|0
1634899160000|2021-10-22 10:39:20|2858.07|2858.07|2858.07|2858.07|2858.07|2858.07|2858.07|2858.07|0
1634899170000|2021-10-22 10:39:30|2858.03|2858.03|2857.91|2857.91|2858.03|2858.03|2857.91|2857.91|0
1634899180000|2021-10-22 10:39:40|2857.58|2857.58|2857.58|2857.58|2857.58|2857.58|2857.58|2857.58|0
1634899200000|2021-10-22 10:40:00|2857.7|2857.7|2857.83|2857.83|2857.83|2857.83|2857.7|2857.7|0
1634899220000|2021-10-22 10:40:20|2857.94|2857.94|2857.94|2857.94|2857.94|2857.94|2857.94|2857.94|0
1634899240000|2021-10-22 10:40:40|2857.82|2857.82|2857.82|2857.82|2857.82|2857.82|2857.82|2857.82|0
1634899260000|2021-10-22 10:41:00|2857.93|2857.93|2857.99|2857.99|2857.99|2857.99|2857.93|2857.93|0
1634899340000|2021-10-22 10:42:20|2857.86|2857.86|2857.66|2857.66|2857.86|2857.86|2857.66|2857.66|0
1634899400000|2021-10-22 10:43:20|2857.55|2857.55|2857.55|2857.55|2857.55|2857.55|2857.55|2857.55|0
1634899410000|2021-10-22 10:43:30|2857.67|2857.67|2857.67|2857.67|2857.67|2857.67|2857.67|2857.67|0
1634899460000|2021-10-22 10:44:20|2857.6|2857.6|2857.6|2857.6|2857.6|2857.6|2857.6|2857.6|0
1634899480000|2021-10-22 10:44:40|2857.55|2857.55|2857.52|2857.52|2857.55|2857.55|2857.4|2857.4|0
1634899490000|2021-10-22 10:44:50|2857.4|2857.4|2857.4|2857.4|2857.4|2857.4|2857.4|2857.4|0
1634899520000|2021-10-22 10:45:20|2857.65|2857.65|2857.65|2857.65|2857.65|2857.65|2857.65|2857.65|0
1634899560000|2021-10-22 10:46:00|2857.52|2857.52|2857.52|2857.52|2857.52|2857.52|2857.52|2857.52|0
1634899580000|2021-10-22 10:46:20|2857.39|2857.39|2857.46|2857.46|2857.46|2857.46|2857.39|2857.39|0
1634899620000|2021-10-22 10:47:00|2857.9|2857.9|2858.14|2858.14|2858.14|2858.14|2857.9|2857.9|0
1634899640000|2021-10-22 10:47:20|2858.2|2858.2|2858.2|2858.2|2858.2|2858.2|2858.2|2858.2|0
1634899650000|2021-10-22 10:47:30|2858.25|2858.25|2858.25|2858.25|2858.25|2858.25|2858.25|2858.25|0
1634899670000|2021-10-22 10:47:50|2858.29|2858.29|2858.29|2858.29|2858.29|2858.29|2858.29|2858.29|0
1634899680000|2021-10-22 10:48:00|2858.3|2858.3|2858.43|2858.43|2858.43|2858.43|2858.3|2858.3|0
1634899690000|2021-10-22 10:48:10|2858.32|2858.32|2858.46|2858.46|2858.46|2858.46|2858.32|2858.32|0
1634899700000|2021-10-22 10:48:20|2858.53|2858.53|2858.53|2858.53|2858.53|2858.53|2858.53|2858.53|0
1634899710000|2021-10-22 10:48:30|2858.55|2858.55|2858.55|2858.55|2858.55|2858.55|2858.55|2858.55|0
1634899720000|2021-10-22 10:48:40|2858.56|2858.56|2858.98|2858.98|2858.98|2858.98|2858.56|2858.56|0
1634899730000|2021-10-22 10:48:50|2858.85|2858.85|2858.85|2858.85|2858.85|2858.85|2858.85|2858.85|0
1634899750000|2021-10-22 10:49:10|2858.74|2858.74|2858.86|2858.86|2858.86|2858.86|2858.74|2858.74|0
1634899760000|2021-10-22 10:49:20|2858.74|2858.74|2858.74|2858.74|2858.74|2858.74|2858.74|2858.74|0
1634899770000|2021-10-22 10:49:30|2858.79|2858.79|2858.79|2858.79|2858.85|2858.85|2858.79|2858.79|0
1634899790000|2021-10-22 10:49:50|2858.94|2858.94|2859.08|2859.08|2859.08|2859.08|2858.94|2858.94|0
1634899800000|2021-10-22 10:50:00|2859.15|2859.15|2859.37|2859.37|2859.37|2859.37|2859.15|2859.15|0
1634899820000|2021-10-22 10:50:20|2859.4|2859.4|2859.29|2859.29|2859.4|2859.4|2859.29|2859.29|0
1634899830000|2021-10-22 10:50:30|2859.37|2859.37|2859.51|2859.51|2859.51|2859.51|2859.37|2859.37|0
1634899840000|2021-10-22 10:50:40|2859.66|2859.66|2859.6|2859.6|2859.66|2859.66|2859.6|2859.6|0
1634899860000|2021-10-22 10:51:00|2859.66|2859.66|2859.68|2859.68|2859.8|2859.8|2859.66|2859.66|0
1634899890000|2021-10-22 10:51:30|2859.79|2859.79|2859.91|2859.91|2859.91|2859.91|2859.79|2859.79|0
1634899910000|2021-10-22 10:51:50|2860.02|2860.02|2860.21|2860.21|2860.28|2860.28|2860.02|2860.02|0
1634899930000|2021-10-22 10:52:10|2860.36|2860.36|2860.47|2860.47|2860.47|2860.47|2860.36|2860.36|0
1634899940000|2021-10-22 10:52:20|2860.59|2860.59|2860.86|2860.86|2860.86|2860.86|2860.59|2860.59|0
1634899950000|2021-10-22 10:52:30|2860.98|2860.98|2860.98|2860.98|2860.98|2860.98|2860.98|2860.98|0
1634899960000|2021-10-22 10:52:40|2860.92|2860.92|2860.62|2860.62|2860.92|2860.92|2860.5|2860.5|0
1634899980000|2021-10-22 10:53:00|2860.47|2860.47|2860.7|2860.7|2860.7|2860.7|2860.47|2860.47|0
1634899990000|2021-10-22 10:53:10|2860.81|2860.81|2860.81|2860.81|2860.81|2860.81|2860.81|2860.81|0
1634900000000|2021-10-22 10:53:20|2860.77|2860.77|2861.15|2861.15|2861.15|2861.15|2860.77|2860.77|0
1634900020000|2021-10-22 10:53:40|2861.28|2861.28|2861.28|2861.28|2861.28|2861.28|2861.28|2861.28|0
1634900040000|2021-10-22 10:54:00|2861.16|2861.16|2861.16|2861.16|2861.16|2861.16|2861.16|2861.16|0
1634900070000|2021-10-22 10:54:30|2861.38|2861.38|2861.38|2861.38|2861.38|2861.38|2861.38|2861.38|0
1634900100000|2021-10-22 10:55:00|2861.24|2861.24|2861.24|2861.24|2861.24|2861.24|2861.24|2861.24|0
1634900130000|2021-10-22 10:55:30|2861.09|2861.09|2861.09|2861.09|2861.09|2861.09|2861.09|2861.09|0
1634900140000|2021-10-22 10:55:40|2861.24|2861.24|2861.8|2861.8|2861.8|2861.8|2861.24|2861.24|0
1634900150000|2021-10-22 10:55:50|2861.66|2861.66|2861.66|2861.66|2861.66|2861.66|2861.66|2861.66|0
1634900160000|2021-10-22 10:56:00|2861.55|2861.55|2861.69|2861.69|2861.69|2861.69|2861.55|2861.55|0
1634900180000|2021-10-22 10:56:20|2861.66|2861.66|2861.61|2861.61|2861.72|2861.72|2861.61|2861.61|0
1634900220000|2021-10-22 10:57:00|2861.56|2861.56|2861.73|2861.73|2861.73|2861.73|2861.56|2861.56|0
1634900260000|2021-10-22 10:57:40|2861.79|2861.79|2861.79|2861.79|2861.79|2861.79|2861.79|2861.79|0
1634900300000|2021-10-22 10:58:20|2862.07|2862.07|2862.07|2862.07|2862.07|2862.07|2862.07|2862.07|0
1634900310000|2021-10-22 10:58:30|2862.12|2862.12|2862.12|2862.12|2862.12|2862.12|2862.12|2862.12|0
1634900340000|2021-10-22 10:59:00|2862.42|2862.42|2862.41|2862.41|2862.47|2862.47|2862.27|2862.27|0
1634900350000|2021-10-22 10:59:10|2862.57|2862.57|2862.57|2862.57|2862.57|2862.57|2862.57|2862.57|0
1634900370000|2021-10-22 10:59:30|2862.51|2862.51|2862.44|2862.44|2862.51|2862.51|2862.44|2862.44|0
1634900390000|2021-10-22 10:59:50|2862.58|2862.58|2862.57|2862.57|2862.58|2862.58|2862.51|2862.51|0
1634900400000|2021-10-22 11:00:00|2862.49|2862.49|2862.49|2862.49|2862.49|2862.49|2862.49|2862.49|0
1634900410000|2021-10-22 11:00:10|2862.62|2862.62|2862.62|2862.62|2862.62|2862.62|2862.62|2862.62|0
1634900420000|2021-10-22 11:00:20|2862.67|2862.67|2862.6|2862.6|2862.67|2862.67|2862.6|2862.6|0
1634900460000|2021-10-22 11:01:00|2862.8|2862.8|2862.8|2862.8|2862.92|2862.92|2862.68|2862.68|0
1634900470000|2021-10-22 11:01:10|2862.95|2862.95|2862.95|2862.95|2862.95|2862.95|2862.95|2862.95|0
1634900490000|2021-10-22 11:01:30|2862.91|2862.91|2862.91|2862.91|2862.91|2862.91|2862.91|2862.91|0
1634900500000|2021-10-22 11:01:40|2862.77|2862.77|2862.91|2862.91|2862.91|2862.91|2862.77|2862.77|0
1634900510000|2021-10-22 11:01:50|2862.76|2862.76|2863.16|2863.16|2863.45|2863.45|2862.76|2862.76|0
1634900520000|2021-10-22 11:02:00|2863.18|2863.18|2863.02|2863.02|2863.18|2863.18|2863.02|2863.02|0
1634900530000|2021-10-22 11:02:10|2863.16|2863.16|2863.23|2863.23|2863.23|2863.23|2863.16|2863.16|0
1634900550000|2021-10-22 11:02:30|2863.19|2863.19|2863.4|2863.4|2863.4|2863.4|2863.19|2863.19|0
1634900610000|2021-10-22 11:03:30|2863.2|2863.2|2863.2|2863.2|2863.2|2863.2|2863.2|2863.2|0
1634900630000|2021-10-22 11:03:50|2863.09|2863.09|2863.09|2863.09|2863.09|2863.09|2863.09|2863.09|0
1634900640000|2021-10-22 11:04:00|2862.97|2862.97|2862.97|2862.97|2862.97|2862.97|2862.97|2862.97|0
1634900650000|2021-10-22 11:04:10|2862.92|2862.92|2862.78|2862.78|2862.92|2862.92|2862.78|2862.78|0
1634900730000|2021-10-22 11:05:30|2862.77|2862.77|2862.77|2862.77|2862.77|2862.77|2862.77|2862.77|0
1634900740000|2021-10-22 11:05:40|2862.83|2862.83|2862.85|2862.85|2862.92|2862.92|2862.83|2862.83|0
1634900750000|2021-10-22 11:05:50|2862.75|2862.75|2862.75|2862.75|2862.75|2862.75|2862.75|2862.75|0
1634900790000|2021-10-22 11:06:30|2862.8|2862.8|2862.8|2862.8|2862.8|2862.8|2862.8|2862.8|0
1634900800000|2021-10-22 11:06:40|2862.79|2862.79|2862.79|2862.79|2862.79|2862.79|2862.79|2862.79|0
1634900820000|2021-10-22 11:07:00|2862.66|2862.66|2862.56|2862.56|2862.66|2862.66|2862.56|2862.56|0
1634900830000|2021-10-22 11:07:10|2862.52|2862.52|2862.52|2862.52|2862.52|2862.52|2862.52|2862.52|0
1634900840000|2021-10-22 11:07:20|2862.59|2862.59|2862.52|2862.52|2862.59|2862.59|2862.52|2862.52|0
1634900860000|2021-10-22 11:07:40|2862.26|2862.26|2862.26|2862.26|2862.26|2862.26|2862.26|2862.26|0
1634900880000|2021-10-22 11:08:00|2861.97|2861.97|2861.62|2861.62|2861.97|2861.97|2861.62|2861.62|0
1634900890000|2021-10-22 11:08:10|2861.6|2861.6|2861.57|2861.57|2861.6|2861.6|2861.57|2861.57|0
1634900900000|2021-10-22 11:08:20|2861.51|2861.51|2861.51|2861.51|2861.51|2861.51|2861.51|2861.51|0
1634900930000|2021-10-22 11:08:50|2861.65|2861.65|2861.65|2861.65|2861.65|2861.65|2861.65|2861.65|0
1634900950000|2021-10-22 11:09:10|2861.58|2861.58|2861.71|2861.71|2861.71|2861.71|2861.58|2861.58|0
1634900960000|2021-10-22 11:09:20|2861.6|2861.6|2861.6|2861.6|2861.6|2861.6|2861.6|2861.6|0
1634900970000|2021-10-22 11:09:30|2861.53|2861.53|2861.53|2861.53|2861.53|2861.53|2861.53|2861.53|0
1634900980000|2021-10-22 11:09:40|2861.4|2861.4|2861.4|2861.4|2861.4|2861.4|2861.4|2861.4|0
1634901000000|2021-10-22 11:10:00|2861.28|2861.28|2861.02|2861.02|2861.28|2861.28|2861.02|2861.02|0
1634901020000|2021-10-22 11:10:20|2861.12|2861.12|2861.34|2861.34|2861.34|2861.34|2861.12|2861.12|0
1634901040000|2021-10-22 11:10:40|2861.27|2861.27|2861.27|2861.27|2861.27|2861.27|2861.27|2861.27|0
1634901070000|2021-10-22 11:11:10|2861.25|2861.25|2861.37|2861.37|2861.37|2861.37|2861.25|2861.25|0
1634901080000|2021-10-22 11:11:20|2861.39|2861.39|2861.39|2861.39|2861.39|2861.39|2861.39|2861.39|0
1634901120000|2021-10-22 11:12:00|2861.51|2861.51|2861.51|2861.51|2861.51|2861.51|2861.51|2861.51|0
1634901130000|2021-10-22 11:12:10|2861.38|2861.38|2861.38|2861.38|2861.38|2861.38|2861.38|2861.38|0
1634901140000|2021-10-22 11:12:20|2861.32|2861.32|2861.21|2861.21|2861.32|2861.32|2861.21|2861.21|0
1634901150000|2021-10-22 11:12:30|2861.32|2861.32|2861.44|2861.44|2861.44|2861.44|2861.32|2861.32|0
1634901160000|2021-10-22 11:12:40|2861.4|2861.4|2861.36|2861.36|2861.4|2861.4|2861.36|2861.36|0
1634901180000|2021-10-22 11:13:00|2861.22|2861.22|2861.22|2861.22|2861.22|2861.22|2861.22|2861.22|0
1634901200000|2021-10-22 11:13:20|2861.39|2861.39|2861.69|2861.69|2861.69|2861.69|2861.39|2861.39|0
1634901210000|2021-10-22 11:13:30|2861.75|2861.75|2861.53|2861.53|2861.75|2861.75|2861.53|2861.53|0
1634901220000|2021-10-22 11:13:40|2861.6|2861.6|2861.53|2861.53|2861.6|2861.6|2861.53|2861.53|0
1634901230000|2021-10-22 11:13:50|2861.66|2861.66|2861.66|2861.66|2861.66|2861.66|2861.66|2861.66|0
1634901250000|2021-10-22 11:14:10|2861.81|2861.81|2861.81|2861.81|2861.81|2861.81|2861.81|2861.81|0
1634901260000|2021-10-22 11:14:20|2862.32|2862.32|2862.32|2862.32|2862.32|2862.32|2862.32|2862.32|0
1634901270000|2021-10-22 11:14:30|2862.17|2862.17|2862.17|2862.17|2862.17|2862.17|2862.17|2862.17|0
1634901280000|2021-10-22 11:14:40|2861.97|2861.97|2861.97|2861.97|2861.97|2861.97|2861.97|2861.97|0
1634901290000|2021-10-22 11:14:50|2862.18|2862.18|2862.18|2862.18|2862.18|2862.18|2862.18|2862.18|0
1634901300000|2021-10-22 11:15:00|2862.01|2862.01|2861.94|2861.94|2862.01|2862.01|2861.94|2861.94|0
1634901310000|2021-10-22 11:15:10|2862.01|2862.01|2862.01|2862.01|2862.01|2862.01|2862.01|2862.01|0
1634901340000|2021-10-22 11:15:40|2861.9|2861.9|2861.9|2861.9|2861.9|2861.9|2861.9|2861.9|0
1634901350000|2021-10-22 11:15:50|2861.84|2861.84|2861.78|2861.78|2861.84|2861.84|2861.78|2861.78|0
1634901360000|2021-10-22 11:16:00|2861.66|2861.66|2861.36|2861.36|2861.66|2861.66|2861.36|2861.36|0
1634901370000|2021-10-22 11:16:10|2861.31|2861.31|2861.2|2861.2|2861.31|2861.31|2861.2|2861.2|0
1634901410000|2021-10-22 11:16:50|2861.14|2861.14|2861.08|2861.08|2861.14|2861.14|2861.08|2861.08|0
1634901450000|2021-10-22 11:17:30|2861.14|2861.14|2861.14|2861.14|2861.14|2861.14|2861.14|2861.14|0
1634901460000|2021-10-22 11:17:40|2861.09|2861.09|2861.09|2861.09|2861.14|2861.14|2861.09|2861.09|0
1634901480000|2021-10-22 11:18:00|2861.23|2861.23|2861.23|2861.23|2861.23|2861.23|2861.23|2861.23|0
1634901540000|2021-10-22 11:19:00|2861.18|2861.18|2861.18|2861.18|2861.18|2861.18|2861.18|2861.18|0
1634901550000|2021-10-22 11:19:10|2861.25|2861.25|2861.25|2861.25|2861.25|2861.25|2861.25|2861.25|0
1634901560000|2021-10-22 11:19:20|2861.38|2861.38|2861.38|2861.38|2861.38|2861.38|2861.38|2861.38|0
1634901600000|2021-10-22 11:20:00|2861.56|2861.56|2861.65|2861.65|2861.65|2861.65|2861.56|2861.56|0
1634901610000|2021-10-22 11:20:10|2861.76|2861.76|2861.76|2861.76|2861.76|2861.76|2861.76|2861.76|0
1634901630000|2021-10-22 11:20:30|2861.4|2861.4|2861.67|2861.67|2861.76|2861.76|2861.4|2861.4|0
1634901650000|2021-10-22 11:20:50|2861.55|2861.55|2861.55|2861.55|2861.55|2861.55|2861.55|2861.55|0
1634901660000|2021-10-22 11:21:00|2861.5|2861.5|2861.5|2861.5|2861.5|2861.5|2861.5|2861.5|0
1634901670000|2021-10-22 11:21:10|2861.56|2861.56|2861.56|2861.56|2861.56|2861.56|2861.56|2861.56|0
1634901680000|2021-10-22 11:21:20|2861.99|2861.99|2861.9|2861.9|2862|2862|2861.9|2861.9|0
1634901690000|2021-10-22 11:21:30|2861.75|2861.75|2861.89|2861.89|2861.89|2861.89|2861.75|2861.75|0
1634901710000|2021-10-22 11:21:50|2862.03|2862.03|2862.03|2862.03|2862.03|2862.03|2862.03|2862.03|0
1634901720000|2021-10-22 11:22:00|2861.92|2861.92|2861.86|2861.86|2861.92|2861.92|2861.86|2861.86|0
1634901730000|2021-10-22 11:22:10|2861.81|2861.81|2861.66|2861.66|2861.81|2861.81|2861.6|2861.6|0
1634901780000|2021-10-22 11:23:00|2861.46|2861.46|2861.64|2861.64|2861.64|2861.64|2861.46|2861.46|0
1634901790000|2021-10-22 11:23:10|2861.57|2861.57|2861.57|2861.57|2861.57|2861.57|2861.57|2861.57|0
1634901800000|2021-10-22 11:23:20|2861.43|2861.43|2861.43|2861.43|2861.43|2861.43|2861.43|2861.43|0
1634901810000|2021-10-22 11:23:30|2861.37|2861.37|2861.37|2861.37|2861.37|2861.37|2861.37|2861.37|0
1634901820000|2021-10-22 11:23:40|2861.03|2861.03|2861.03|2861.03|2861.03|2861.03|2861.03|2861.03|0
1634901830000|2021-10-22 11:23:50|2861.15|2861.15|2861.04|2861.04|2861.15|2861.15|2861.04|2861.04|0
1634901840000|2021-10-22 11:24:00|2860.94|2860.94|2860.88|2860.88|2861.01|2861.01|2860.84|2860.84|0
1634901850000|2021-10-22 11:24:10|2860.94|2860.94|2860.94|2860.94|2860.94|2860.94|2860.94|2860.94|0
1634901870000|2021-10-22 11:24:30|2860.82|2860.82|2860.82|2860.82|2860.82|2860.82|2860.82|2860.82|0
1634901880000|2021-10-22 11:24:40|2860.75|2860.75|2860.81|2860.81|2860.81|2860.81|2860.68|2860.68|0
1634901910000|2021-10-22 11:25:10|2860.87|2860.87|2860.87|2860.87|2860.87|2860.87|2860.87|2860.87|0
1634901920000|2021-10-22 11:25:20|2860.7|2860.7|2860.7|2860.7|2860.7|2860.7|2860.7|2860.7|0
1634901930000|2021-10-22 11:25:30|2860.64|2860.64|2860.19|2860.19|2860.64|2860.64|2860.19|2860.19|0
1634901940000|2021-10-22 11:25:40|2860.24|2860.24|2860.24|2860.24|2860.24|2860.24|2860.24|2860.24|0
1634901960000|2021-10-22 11:26:00|2860.2|2860.2|2860.2|2860.2|2860.2|2860.2|2860.2|2860.2|0
1634901980000|2021-10-22 11:26:20|2860.31|2860.31|2860.41|2860.41|2860.41|2860.41|2860.31|2860.31|0
1634902030000|2021-10-22 11:27:10|2860.65|2860.65|2860.71|2860.71|2860.71|2860.71|2860.65|2860.65|0
1634902040000|2021-10-22 11:27:20|2860.64|2860.64|2860.53|2860.53|2860.64|2860.64|2860.53|2860.53|0
1634902050000|2021-10-22 11:27:30|2860.46|2860.46|2860.6|2860.6|2860.6|2860.6|2860.46|2860.46|0
1634902070000|2021-10-22 11:27:50|2860.71|2860.71|2861|2861|2861|2861|2860.71|2860.71|0
1634902100000|2021-10-22 11:28:20|2860.89|2860.89|2860.82|2860.82|2860.89|2860.89|2860.82|2860.82|0
1634902110000|2021-10-22 11:28:30|2860.92|2860.92|2860.87|2860.87|2860.92|2860.92|2860.87|2860.87|0
1634902130000|2021-10-22 11:28:50|2860.93|2860.93|2860.93|2860.93|2860.93|2860.93|2860.93|2860.93|0
1634902140000|2021-10-22 11:29:00|2861.07|2861.07|2860.57|2860.57|2861.07|2861.07|2860.57|2860.57|0
1634902150000|2021-10-22 11:29:10|2860.51|2860.51|2860.57|2860.57|2860.57|2860.57|2860.51|2860.51|0
1634902170000|2021-10-22 11:29:30|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|0
1634902180000|2021-10-22 11:29:40|2860.57|2860.57|2859.7|2859.7|2860.57|2860.57|2859.7|2859.7|0
1634902190000|2021-10-22 11:29:50|2859.64|2859.64|2859.59|2859.59|2859.64|2859.64|2859.59|2859.59|0
1634902200000|2021-10-22 11:30:00|2859.5|2859.5|2859.5|2859.5|2859.5|2859.5|2859.5|2859.5|0
1634902210000|2021-10-22 11:30:10|2859.44|2859.44|2858.99|2858.99|2859.44|2859.44|2858.99|2858.99|0
1634902240000|2021-10-22 11:30:40|2858.93|2858.93|2858.73|2858.73|2858.93|2858.93|2858.73|2858.73|0
1634902250000|2021-10-22 11:30:50|2858.8|2858.8|2858.8|2858.8|2858.8|2858.8|2858.8|2858.8|0
1634902260000|2021-10-22 11:31:00|2858.94|2858.94|2858.94|2858.94|2858.94|2858.94|2858.94|2858.94|0
1634902270000|2021-10-22 11:31:10|2859.06|2859.06|2859.06|2859.06|2859.06|2859.06|2859.06|2859.06|0
1634902280000|2021-10-22 11:31:20|2859.01|2859.01|2858.87|2858.87|2859.01|2859.01|2858.87|2858.87|0
1634902300000|2021-10-22 11:31:40|2858.77|2858.77|2858.77|2858.77|2858.77|2858.77|2858.77|2858.77|0
1634902310000|2021-10-22 11:31:50|2858.83|2858.83|2858.73|2858.73|2858.83|2858.83|2858.73|2858.73|0
1634902330000|2021-10-22 11:32:10|2858.89|2858.89|2858.89|2858.89|2858.89|2858.89|2858.89|2858.89|0
1634902340000|2021-10-22 11:32:20|2858.96|2858.96|2858.96|2858.96|2858.96|2858.96|2858.96|2858.96|0
1634902380000|2021-10-22 11:33:00|2859.11|2859.11|2859.15|2859.15|2859.25|2859.25|2859.11|2859.11|0
1634902390000|2021-10-22 11:33:10|2859.2|2859.2|2859.2|2859.2|2859.2|2859.2|2859.2|2859.2|0
1634902410000|2021-10-22 11:33:30|2859.08|2859.08|2859.08|2859.08|2859.08|2859.08|2859.08|2859.08|0
1634902430000|2021-10-22 11:33:50|2859.02|2859.02|2859.02|2859.02|2859.02|2859.02|2859.02|2859.02|0
1634902450000|2021-10-22 11:34:10|2858.88|2858.88|2859|2859|2859|2859|2858.88|2858.88|0
1634902460000|2021-10-22 11:34:20|2859.06|2859.06|2859.06|2859.06|2859.06|2859.06|2859.06|2859.06|0
1634902480000|2021-10-22 11:34:40|2859.11|2859.11|2859.15|2859.15|2859.15|2859.15|2859.11|2859.11|0
1634902500000|2021-10-22 11:35:00|2859.3|2859.3|2859.15|2859.15|2859.3|2859.3|2859.15|2859.15|0
1634902510000|2021-10-22 11:35:10|2859.3|2859.3|2859.36|2859.36|2859.36|2859.36|2859.3|2859.3|0
1634902520000|2021-10-22 11:35:20|2859.3|2859.3|2859.3|2859.3|2859.3|2859.3|2859.3|2859.3|0
1634902550000|2021-10-22 11:35:50|2859.18|2859.18|2859.03|2859.03|2859.18|2859.18|2859.03|2859.03|0
1634902570000|2021-10-22 11:36:10|2859.13|2859.13|2859.13|2859.13|2859.13|2859.13|2859.13|2859.13|0
1634902600000|2021-10-22 11:36:40|2858.99|2858.99|2859.13|2859.13|2859.13|2859.13|2858.99|2858.99|0
1634902610000|2021-10-22 11:36:50|2859.01|2859.01|2858.95|2858.95|2859.01|2859.01|2858.95|2858.95|0
1634902630000|2021-10-22 11:37:10|2859.1|2859.1|2859.83|2859.83|2859.83|2859.83|2859.1|2859.1|0
1634902640000|2021-10-22 11:37:20|2860.12|2860.12|2860.35|2860.35|2860.42|2860.42|2860.12|2860.12|0
1634902680000|2021-10-22 11:38:00|2860.29|2860.29|2860.29|2860.29|2860.29|2860.29|2860.29|2860.29|0
1634902690000|2021-10-22 11:38:10|2860.22|2860.22|2860.22|2860.22|2860.22|2860.22|2860.22|2860.22|0
1634902700000|2021-10-22 11:38:20|2860.16|2860.16|2860.09|2860.09|2860.16|2860.16|2860.09|2860.09|0
1634902720000|2021-10-22 11:38:40|2860.22|2860.22|2860.22|2860.22|2860.22|2860.22|2860.22|2860.22|0
1634902740000|2021-10-22 11:39:00|2859.98|2859.98|2859.85|2859.85|2859.98|2859.98|2859.85|2859.85|0
1634902750000|2021-10-22 11:39:10|2859.76|2859.76|2859.52|2859.52|2859.76|2859.76|2859.52|2859.52|0
1634902760000|2021-10-22 11:39:20|2859.55|2859.55|2859.55|2859.55|2859.55|2859.55|2859.55|2859.55|0
1634902790000|2021-10-22 11:39:50|2859.61|2859.61|2859.61|2859.61|2859.61|2859.61|2859.61|2859.61|0
1634902800000|2021-10-22 11:40:00|2859.9|2859.9|2860.28|2860.28|2860.28|2860.28|2859.9|2859.9|0
1634902810000|2021-10-22 11:40:10|2860.15|2860.15|2860.15|2860.15|2860.15|2860.15|2860.15|2860.15|0
1634902820000|2021-10-22 11:40:20|2860.1|2860.1|2860.1|2860.1|2860.1|2860.1|2860.1|2860.1|0
1634902840000|2021-10-22 11:40:40|2860.03|2860.03|2860.03|2860.03|2860.03|2860.03|2860.03|2860.03|0
1634902850000|2021-10-22 11:40:50|2859.98|2859.98|2859.98|2859.98|2859.98|2859.98|2859.98|2859.98|0
1634902870000|2021-10-22 11:41:10|2859.9|2859.9|2859.96|2859.96|2859.96|2859.96|2859.9|2859.9|0
1634902880000|2021-10-22 11:41:20|2860.26|2860.26|2860.27|2860.27|2860.27|2860.27|2860.26|2860.26|0
1634902890000|2021-10-22 11:41:30|2860.33|2860.33|2860.26|2860.26|2860.33|2860.33|2860.22|2860.22|0
1634902900000|2021-10-22 11:41:40|2860.37|2860.37|2860.67|2860.67|2860.67|2860.67|2860.32|2860.32|0
1634902920000|2021-10-22 11:42:00|2860.79|2860.79|2861.21|2861.21|2861.21|2861.21|2860.79|2860.79|0
1634902930000|2021-10-22 11:42:10|2861.35|2861.35|2861.5|2861.5|2861.5|2861.5|2861.35|2861.35|0
1634902940000|2021-10-22 11:42:20|2861.35|2861.35|2861.24|2861.24|2861.37|2861.37|2861.24|2861.24|0
1634902950000|2021-10-22 11:42:30|2861.41|2861.41|2861.49|2861.49|2861.64|2861.64|2861.41|2861.41|0
1634902990000|2021-10-22 11:43:10|2861.59|2861.59|2861.59|2861.59|2861.59|2861.59|2861.59|2861.59|0
1634903000000|2021-10-22 11:43:20|2861.74|2861.74|2861.79|2861.79|2861.79|2861.79|2861.74|2861.74|0
1634903020000|2021-10-22 11:43:40|2862.08|2862.08|2862.08|2862.08|2862.08|2862.08|2862.08|2862.08|0
1634903030000|2021-10-22 11:43:50|2862.02|2862.02|2862.02|2862.02|2862.02|2862.02|2862.02|2862.02|0
1634903040000|2021-10-22 11:44:00|2862.08|2862.08|2861.93|2861.93|2862.08|2862.08|2861.93|2861.93|0
1634903050000|2021-10-22 11:44:10|2862.23|2862.23|2862.23|2862.23|2862.23|2862.23|2862.23|2862.23|0
1634903060000|2021-10-22 11:44:20|2862.47|2862.47|2862.47|2862.47|2862.47|2862.47|2862.47|2862.47|0
1634903070000|2021-10-22 11:44:30|2862.62|2862.62|2862.76|2862.76|2862.76|2862.76|2862.62|2862.62|0
1634903080000|2021-10-22 11:44:40|2862.82|2862.82|2862.82|2862.82|2862.82|2862.82|2862.82|2862.82|0
1634903090000|2021-10-22 11:44:50|2862.71|2862.71|2862.63|2862.63|2862.71|2862.71|2862.57|2862.57|0
1634903110000|2021-10-22 11:45:10|2862.75|2862.75|2862.75|2862.75|2862.75|2862.75|2862.75|2862.75|0
1634903120000|2021-10-22 11:45:20|2862.69|2862.69|2862.69|2862.69|2862.69|2862.69|2862.69|2862.69|0
1634903130000|2021-10-22 11:45:30|2862.54|2862.54|2862.54|2862.54|2862.54|2862.54|2862.54|2862.54|0
1634903150000|2021-10-22 11:45:50|2862.42|2862.42|2862.25|2862.25|2862.42|2862.42|2862.25|2862.25|0
1634903170000|2021-10-22 11:46:10|2862.1|2862.1|2862.07|2862.07|2862.1|2862.1|2862.07|2862.07|0
1634903180000|2021-10-22 11:46:20|2861.77|2861.77|2861.77|2861.77|2861.77|2861.77|2861.77|2861.77|0
1634903220000|2021-10-22 11:47:00|2861.76|2861.76|2861.76|2861.76|2861.76|2861.76|2861.76|2861.76|0
1634903270000|2021-10-22 11:47:50|2861.81|2861.81|2861.81|2861.81|2861.81|2861.81|2861.81|2861.81|0
1634903280000|2021-10-22 11:48:00|2861.7|2861.7|2861.7|2861.7|2861.7|2861.7|2861.7|2861.7|0
1634903290000|2021-10-22 11:48:10|2861.4|2861.4|2861.41|2861.41|2861.69|2861.69|2861.29|2861.29|0
1634903310000|2021-10-22 11:48:30|2861.27|2861.27|2861.27|2861.27|2861.27|2861.27|2861.27|2861.27|0
1634903320000|2021-10-22 11:48:40|2861.05|2861.05|2861.05|2861.05|2861.05|2861.05|2861.05|2861.05|0
1634903330000|2021-10-22 11:48:50|2861.35|2861.35|2861.35|2861.35|2861.35|2861.35|2861.35|2861.35|0
1634903340000|2021-10-22 11:49:00|2861.28|2861.28|2861.28|2861.28|2861.28|2861.28|2861.28|2861.28|0
1634903380000|2021-10-22 11:49:40|2861.13|2861.13|2861.13|2861.13|2861.13|2861.13|2861.13|2861.13|0
1634903390000|2021-10-22 11:49:50|2860.99|2860.99|2860.99|2860.99|2860.99|2860.99|2860.99|2860.99|0
1634903400000|2021-10-22 11:50:00|2860.97|2860.97|2860.67|2860.67|2860.97|2860.97|2860.62|2860.62|0
1634903410000|2021-10-22 11:50:10|2860.53|2860.53|2860.39|2860.39|2860.53|2860.53|2860.39|2860.39|0
1634903430000|2021-10-22 11:50:30|2860.45|2860.45|2860.52|2860.52|2860.52|2860.52|2860.45|2860.45|0
1634903450000|2021-10-22 11:50:50|2860.67|2860.67|2859.97|2859.97|2860.67|2860.67|2859.97|2859.97|0
1634903460000|2021-10-22 11:51:00|2859.85|2859.85|2859.42|2859.42|2859.87|2859.87|2859.42|2859.42|0
1634903470000|2021-10-22 11:51:10|2859.49|2859.49|2859.49|2859.49|2859.49|2859.49|2859.49|2859.49|0
1634903480000|2021-10-22 11:51:20|2859.47|2859.47|2859.56|2859.56|2859.56|2859.56|2859.24|2859.24|0
1634903510000|2021-10-22 11:51:50|2859.5|2859.5|2859.75|2859.75|2859.75|2859.75|2859.5|2859.5|0
1634903540000|2021-10-22 11:52:20|2859.77|2859.77|2859.77|2859.77|2859.77|2859.77|2859.77|2859.77|0
1634903550000|2021-10-22 11:52:30|2859.62|2859.62|2859.9|2859.9|2859.9|2859.9|2859.62|2859.62|0
1634903580000|2021-10-22 11:53:00|2859.89|2859.89|2859.93|2859.93|2859.93|2859.93|2859.89|2859.89|0
1634903600000|2021-10-22 11:53:20|2860.06|2860.06|2860.06|2860.06|2860.06|2860.06|2860.06|2860.06|0
1634903610000|2021-10-22 11:53:30|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|0
1634903630000|2021-10-22 11:53:50|2860.4|2860.4|2860.4|2860.4|2860.4|2860.4|2860.4|2860.4|0
1634903640000|2021-10-22 11:54:00|2860.55|2860.55|2860.61|2860.61|2860.61|2860.61|2860.55|2860.55|0
1634903650000|2021-10-22 11:54:10|2860.73|2860.73|2860.59|2860.59|2860.73|2860.73|2860.59|2860.59|0
1634903660000|2021-10-22 11:54:20|2860.52|2860.52|2860.46|2860.46|2860.52|2860.52|2860.46|2860.46|0
1634903670000|2021-10-22 11:54:30|2860.31|2860.31|2860.16|2860.16|2860.31|2860.31|2860.16|2860.16|0
1634903680000|2021-10-22 11:54:40|2860.18|2860.18|2860.18|2860.18|2860.18|2860.18|2860.18|2860.18|0
1634903690000|2021-10-22 11:54:50|2860.16|2860.16|2860.1|2860.1|2860.16|2860.16|2860.1|2860.1|0
1634903700000|2021-10-22 11:55:00|2859.99|2859.99|2859.85|2859.85|2859.99|2859.99|2859.85|2859.85|0
1634903710000|2021-10-22 11:55:10|2859.78|2859.78|2859.71|2859.71|2859.78|2859.78|2859.71|2859.71|0
1634903730000|2021-10-22 11:55:30|2859.73|2859.73|2859.73|2859.73|2859.73|2859.73|2859.73|2859.73|0
1634903750000|2021-10-22 11:55:50|2859.99|2859.99|2859.95|2859.95|2859.99|2859.99|2859.95|2859.95|0
1634903760000|2021-10-22 11:56:00|2859.8|2859.8|2859.8|2859.8|2859.8|2859.8|2859.8|2859.8|0
1634903780000|2021-10-22 11:56:20|2859.84|2859.84|2859.8|2859.8|2859.84|2859.84|2859.8|2859.8|0
1634903790000|2021-10-22 11:56:30|2859.79|2859.79|2859.66|2859.66|2859.79|2859.79|2859.66|2859.66|0
1634903800000|2021-10-22 11:56:40|2859.55|2859.55|2859.38|2859.38|2859.61|2859.61|2859.38|2859.38|0
1634903810000|2021-10-22 11:56:50|2859.24|2859.24|2859.1|2859.1|2859.24|2859.24|2859.1|2859.1|0
1634903830000|2021-10-22 11:57:10|2858.95|2858.95|2858.81|2858.81|2858.95|2858.95|2858.81|2858.81|0
1634903840000|2021-10-22 11:57:20|2858.93|2858.93|2858.93|2858.93|2858.93|2858.93|2858.93|2858.93|0
1634903850000|2021-10-22 11:57:30|2858.99|2858.99|2859.06|2859.06|2859.06|2859.06|2858.99|2858.99|0
1634903860000|2021-10-22 11:57:40|2859.08|2859.08|2859.11|2859.11|2859.11|2859.11|2859.06|2859.06|0
1634903870000|2021-10-22 11:57:50|2859.05|2859.05|2859.05|2859.05|2859.05|2859.05|2859.05|2859.05|0
1634903880000|2021-10-22 11:58:00|2858.9|2858.9|2858.84|2858.84|2858.9|2858.9|2858.84|2858.84|0
1634903890000|2021-10-22 11:58:10|2858.77|2858.77|2858.77|2858.77|2858.77|2858.77|2858.77|2858.77|0
1634903900000|2021-10-22 11:58:20|2858.65|2858.65|2858.65|2858.65|2858.65|2858.65|2858.65|2858.65|0
1634903910000|2021-10-22 11:58:30|2858.59|2858.59|2858.59|2858.59|2858.59|2858.59|2858.59|2858.59|0
1634903930000|2021-10-22 11:58:50|2858.66|2858.66|2858.66|2858.66|2858.66|2858.66|2858.66|2858.66|0
1634903950000|2021-10-22 11:59:10|2858.51|2858.51|2858.51|2858.51|2858.51|2858.51|2858.51|2858.51|0
1634903960000|2021-10-22 11:59:20|2858.57|2858.57|2858.48|2858.48|2858.57|2858.57|2858.42|2858.42|0
1634903970000|2021-10-22 11:59:30|2858.41|2858.41|2858.41|2858.41|2858.41|2858.41|2858.41|2858.41|0
1634903990000|2021-10-22 11:59:50|2857.97|2857.97|2857.97|2857.97|2857.97|2857.97|2857.97|2857.97|0
1634904000000|2021-10-22 12:00:00|2857.91|2857.91|2857.97|2857.97|2857.97|2857.97|2857.91|2857.91|0
1634904020000|2021-10-22 12:00:20|2857.68|2857.68|2857.68|2857.68|2857.68|2857.68|2857.68|2857.68|0
1634904030000|2021-10-22 12:00:30|2857.75|2857.75|2857.8|2857.8|2857.8|2857.8|2857.71|2857.71|0
1634904040000|2021-10-22 12:00:40|2857.84|2857.84|2857.88|2857.88|2857.88|2857.88|2857.77|2857.77|0
1634904050000|2021-10-22 12:00:50|2857.91|2857.91|2857.91|2857.91|2857.91|2857.91|2857.91|2857.91|0
1634904060000|2021-10-22 12:01:00|2857.85|2857.85|2857.68|2857.68|2857.85|2857.85|2857.68|2857.68|0
1634904080000|2021-10-22 12:01:20|2857.53|2857.53|2857.53|2857.53|2857.53|2857.53|2857.53|2857.53|0
1634904090000|2021-10-22 12:01:30|2857.24|2857.24|2857|2857|2857.24|2857.24|2857|2857|0
1634904100000|2021-10-22 12:01:40|2857.1|2857.1|2857.1|2857.1|2857.1|2857.1|2857.1|2857.1|0
1634904120000|2021-10-22 12:02:00|2857.15|2857.15|2857.15|2857.15|2857.15|2857.15|2857.15|2857.15|0
1634904150000|2021-10-22 12:02:30|2857.2|2857.2|2856.94|2856.94|2857.2|2857.2|2856.94|2856.94|0
1634904170000|2021-10-22 12:02:50|2856.81|2856.81|2856.81|2856.81|2856.81|2856.81|2856.81|2856.81|0
1634904180000|2021-10-22 12:03:00|2856.75|2856.75|2856.65|2856.65|2856.75|2856.75|2856.65|2856.65|0
1634904210000|2021-10-22 12:03:30|2856.48|2856.48|2856.48|2856.48|2856.48|2856.48|2856.48|2856.48|0
1634904230000|2021-10-22 12:03:50|2856.36|2856.36|2856.36|2856.36|2856.36|2856.36|2856.36|2856.36|0
1634904240000|2021-10-22 12:04:00|2856.43|2856.43|2856.36|2856.36|2856.43|2856.43|2856.36|2856.36|0
1634904290000|2021-10-22 12:04:50|2856.24|2856.24|2856.36|2856.36|2856.51|2856.51|2856.24|2856.24|0
1634904310000|2021-10-22 12:05:10|2856.47|2856.47|2856.47|2856.47|2856.47|2856.47|2856.47|2856.47|0
1634904320000|2021-10-22 12:05:20|2856.62|2856.62|2856.66|2856.66|2856.66|2856.66|2856.62|2856.62|0
1634904360000|2021-10-22 12:06:00|2856.49|2856.49|2856.55|2856.55|2856.55|2856.55|2856.49|2856.49|0
1634904370000|2021-10-22 12:06:10|2856.49|2856.49|2856.49|2856.49|2856.49|2856.49|2856.49|2856.49|0
1634904390000|2021-10-22 12:06:30|2856.56|2856.56|2856.95|2856.95|2856.95|2856.95|2856.51|2856.51|0
1634904400000|2021-10-22 12:06:40|2856.89|2856.89|2856.89|2856.89|2856.89|2856.89|2856.89|2856.89|0
1634904410000|2021-10-22 12:06:50|2857.01|2857.01|2856.86|2856.86|2857.01|2857.01|2856.86|2856.86|0
1634904420000|2021-10-22 12:07:00|2856.74|2856.74|2856.81|2856.81|2856.86|2856.86|2856.74|2856.74|0
1634904430000|2021-10-22 12:07:10|2856.66|2856.66|2856.53|2856.53|2856.66|2856.66|2856.53|2856.53|0
1634904470000|2021-10-22 12:07:50|2856.49|2856.49|2856.49|2856.49|2856.49|2856.49|2856.49|2856.49|0
1634904480000|2021-10-22 12:08:00|2856.43|2856.43|2856.43|2856.43|2856.43|2856.43|2856.43|2856.43|0
1634904490000|2021-10-22 12:08:10|2856.29|2856.29|2856.29|2856.29|2856.29|2856.29|2856.29|2856.29|0
1634904510000|2021-10-22 12:08:30|2856.17|2856.17|2856.17|2856.17|2856.17|2856.17|2856.17|2856.17|0
1634904540000|2021-10-22 12:09:00|2856.02|2856.02|2855.88|2855.88|2856.02|2856.02|2855.88|2855.88|0
1634904560000|2021-10-22 12:09:20|2855.73|2855.73|2855.73|2855.73|2855.73|2855.73|2855.73|2855.73|0
1634904580000|2021-10-22 12:09:40|2855.58|2855.58|2855.58|2855.58|2855.58|2855.58|2855.58|2855.58|0
1634904600000|2021-10-22 12:10:00|2855.52|2855.52|2855.57|2855.57|2855.57|2855.57|2855.52|2855.52|0
1634904610000|2021-10-22 12:10:10|2855.51|2855.51|2855.57|2855.57|2855.57|2855.57|2855.51|2855.51|0
1634904620000|2021-10-22 12:10:20|2855.45|2855.45|2854.97|2854.97|2855.45|2855.45|2854.97|2854.97|0
1634904630000|2021-10-22 12:10:30|2855.04|2855.04|2855.04|2855.04|2855.04|2855.04|2855.04|2855.04|0
1634904640000|2021-10-22 12:10:40|2854.92|2854.92|2855.04|2855.04|2855.04|2855.04|2854.92|2854.92|0
1634904660000|2021-10-22 12:11:00|2855.06|2855.06|2854.91|2854.91|2855.06|2855.06|2854.91|2854.91|0
1634904670000|2021-10-22 12:11:10|2854.8|2854.8|2854.68|2854.68|2854.8|2854.8|2854.68|2854.68|0
1634904680000|2021-10-22 12:11:20|2854.81|2854.81|2854.81|2854.81|2854.81|2854.81|2854.81|2854.81|0
1634904690000|2021-10-22 12:11:30|2854.66|2854.66|2854.95|2854.95|2854.95|2854.95|2854.66|2854.66|0
1634904700000|2021-10-22 12:11:40|2854.73|2854.73|2854.87|2854.87|2854.87|2854.87|2854.73|2854.73|0
1634904710000|2021-10-22 12:11:50|2854.82|2854.82|2854.82|2854.82|2854.82|2854.82|2854.82|2854.82|0
1634904720000|2021-10-22 12:12:00|2854.7|2854.7|2854.6|2854.6|2854.7|2854.7|2854.6|2854.6|0
1634904730000|2021-10-22 12:12:10|2854.53|2854.53|2854.34|2854.34|2854.53|2854.53|2854.2|2854.2|0
1634904740000|2021-10-22 12:12:20|2854.46|2854.46|2854.43|2854.43|2854.46|2854.46|2854.36|2854.36|0
1634904750000|2021-10-22 12:12:30|2854.41|2854.41|2854.41|2854.41|2854.41|2854.41|2854.41|2854.41|0
1634904760000|2021-10-22 12:12:40|2854.35|2854.35|2854.37|2854.37|2854.37|2854.37|2854.35|2854.35|0
1634904770000|2021-10-22 12:12:50|2854.25|2854.25|2854.25|2854.25|2854.25|2854.25|2854.25|2854.25|0
1634904780000|2021-10-22 12:13:00|2854.18|2854.18|2854.16|2854.16|2854.18|2854.18|2854.16|2854.16|0
1634904790000|2021-10-22 12:13:10|2854.05|2854.05|2853.69|2853.69|2854.05|2854.05|2853.69|2853.69|0
1634904800000|2021-10-22 12:13:20|2853.33|2853.33|2853.07|2853.07|2853.33|2853.33|2853.07|2853.07|0
1634904820000|2021-10-22 12:13:40|2853.02|2853.02|2852.89|2852.89|2853.02|2853.02|2852.89|2852.89|0
1634904840000|2021-10-22 12:14:00|2852.95|2852.95|2852.89|2852.89|2852.95|2852.95|2852.89|2852.89|0
1634904850000|2021-10-22 12:14:10|2852.72|2852.72|2852.5|2852.5|2852.78|2852.78|2852.5|2852.5|0
1634904860000|2021-10-22 12:14:20|2852.55|2852.55|2852.64|2852.64|2852.64|2852.64|2852.5|2852.5|0
1634904870000|2021-10-22 12:14:30|2852.59|2852.59|2852.41|2852.41|2852.59|2852.59|2852.41|2852.41|0
1634904880000|2021-10-22 12:14:40|2852.47|2852.47|2852.38|2852.38|2852.47|2852.47|2852.38|2852.38|0
1634904890000|2021-10-22 12:14:50|2852.45|2852.45|2852.24|2852.24|2852.45|2852.45|2852.24|2852.24|0
1634904900000|2021-10-22 12:15:00|2852.07|2852.07|2851.96|2851.96|2852.07|2852.07|2851.96|2851.96|0
1634904910000|2021-10-22 12:15:10|2851.9|2851.9|2851.85|2851.85|2851.9|2851.9|2851.85|2851.85|0
1634904930000|2021-10-22 12:15:30|2851.78|2851.78|2851.65|2851.65|2851.78|2851.78|2851.65|2851.65|0
1634904940000|2021-10-22 12:15:40|2851.59|2851.59|2851.53|2851.53|2851.59|2851.59|2851.53|2851.53|0
1634904950000|2021-10-22 12:15:50|2851.47|2851.47|2851.47|2851.47|2851.47|2851.47|2851.47|2851.47|0
1634904980000|2021-10-22 12:16:20|2851.53|2851.53|2851.53|2851.53|2851.53|2851.53|2851.53|2851.53|0
1634904990000|2021-10-22 12:16:30|2851.68|2851.68|2851.6|2851.6|2851.68|2851.68|2851.53|2851.53|0
1634905000000|2021-10-22 12:16:40|2851.64|2851.64|2851.68|2851.68|2851.78|2851.78|2851.64|2851.64|0
1634905020000|2021-10-22 12:17:00|2851.74|2851.74|2851.74|2851.74|2851.74|2851.74|2851.74|2851.74|0
1634905030000|2021-10-22 12:17:10|2851.62|2851.62|2851.52|2851.52|2851.73|2851.73|2851.52|2851.52|0
1634905040000|2021-10-22 12:17:20|2851.31|2851.31|2851.31|2851.31|2851.31|2851.31|2851.31|2851.31|0
1634905080000|2021-10-22 12:18:00|2851.33|2851.33|2851.3|2851.3|2851.33|2851.33|2851.19|2851.19|0
1634905090000|2021-10-22 12:18:10|2851.41|2851.41|2851.41|2851.41|2851.41|2851.41|2851.41|2851.41|0
1634905100000|2021-10-22 12:18:20|2851.42|2851.42|2851.41|2851.41|2851.42|2851.42|2851.41|2851.41|0
1634905110000|2021-10-22 12:18:30|2851.57|2851.57|2851.41|2851.41|2851.57|2851.57|2851.41|2851.41|0
1634905130000|2021-10-22 12:18:50|2851.53|2851.53|2851.65|2851.65|2851.8|2851.8|2851.53|2851.53|0
1634905140000|2021-10-22 12:19:00|2851.94|2851.94|2852.05|2852.05|2852.05|2852.05|2851.94|2851.94|0
1634905160000|2021-10-22 12:19:20|2852.17|2852.17|2852.23|2852.23|2852.23|2852.23|2852.17|2852.17|0
1634905170000|2021-10-22 12:19:30|2852.25|2852.25|2852.18|2852.18|2852.25|2852.25|2852.12|2852.12|0
1634905180000|2021-10-22 12:19:40|2852.12|2852.12|2852.28|2852.28|2852.28|2852.28|2852.12|2852.12|0
1634905200000|2021-10-22 12:20:00|2852.43|2852.43|2852.19|2852.19|2852.43|2852.43|2852.19|2852.19|0
1634905220000|2021-10-22 12:20:20|2852.12|2852.12|2852.12|2852.12|2852.12|2852.12|2852.12|2852.12|0
1634905230000|2021-10-22 12:20:30|2852.19|2852.19|2852.25|2852.25|2852.25|2852.25|2852.19|2852.19|0
1634905240000|2021-10-22 12:20:40|2851.95|2851.95|2851.95|2851.95|2851.95|2851.95|2851.95|2851.95|0
1634905250000|2021-10-22 12:20:50|2851.78|2851.78|2851.78|2851.78|2851.78|2851.78|2851.78|2851.78|0
1634905260000|2021-10-22 12:21:00|2851.67|2851.67|2851.62|2851.62|2851.73|2851.73|2851.62|2851.62|0
1634905270000|2021-10-22 12:21:10|2851.68|2851.68|2851.68|2851.68|2851.68|2851.68|2851.68|2851.68|0
1634905280000|2021-10-22 12:21:20|2851.51|2851.51|2851.51|2851.51|2851.51|2851.51|2851.51|2851.51|0
1634905290000|2021-10-22 12:21:30|2851.36|2851.36|2851.36|2851.36|2851.36|2851.36|2851.36|2851.36|0
1634905300000|2021-10-22 12:21:40|2851.25|2851.25|2851.25|2851.25|2851.25|2851.25|2851.25|2851.25|0
1634905320000|2021-10-22 12:22:00|2851.59|2851.59|2851.74|2851.74|2851.74|2851.74|2851.59|2851.59|0
1634905330000|2021-10-22 12:22:10|2851.76|2851.76|2851.76|2851.76|2851.76|2851.76|2851.76|2851.76|0
1634905350000|2021-10-22 12:22:30|2851.61|2851.61|2851.61|2851.61|2851.61|2851.61|2851.61|2851.61|0
1634905360000|2021-10-22 12:22:40|2851.75|2851.75|2851.75|2851.75|2851.75|2851.75|2851.75|2851.75|0
1634905380000|2021-10-22 12:23:00|2851.82|2851.82|2851.89|2851.89|2851.89|2851.89|2851.82|2851.82|0
1634905390000|2021-10-22 12:23:10|2852.02|2852.02|2851.96|2851.96|2852.09|2852.09|2851.96|2851.96|0
1634905400000|2021-10-22 12:23:20|2852.18|2852.18|2852.27|2852.27|2852.34|2852.34|2852.18|2852.18|0
1634905420000|2021-10-22 12:23:40|2851.93|2851.93|2851.93|2851.93|2851.93|2851.93|2851.93|2851.93|0
1634905430000|2021-10-22 12:23:50|2851.99|2851.99|2851.4|2851.4|2852|2852|2851.4|2851.4|0
1634905440000|2021-10-22 12:24:00|2851.47|2851.47|2851.57|2851.57|2851.57|2851.57|2851.32|2851.32|0
1634905500000|2021-10-22 12:25:00|2851.38|2851.38|2851.38|2851.38|2851.38|2851.38|2851.38|2851.38|0
1634905510000|2021-10-22 12:25:10|2851.45|2851.45|2851.35|2851.35|2851.45|2851.45|2851.35|2851.35|0
1634905520000|2021-10-22 12:25:20|2851.49|2851.49|2851.49|2851.49|2851.49|2851.49|2851.49|2851.49|0
1634905550000|2021-10-22 12:25:50|2851.55|2851.55|2851.55|2851.55|2851.55|2851.55|2851.55|2851.55|0
1634905560000|2021-10-22 12:26:00|2851.4|2851.4|2851.4|2851.4|2851.4|2851.4|2851.4|2851.4|0
1634905570000|2021-10-22 12:26:10|2851.55|2851.55|2851.48|2851.48|2851.55|2851.55|2851.48|2851.48|0
1634905590000|2021-10-22 12:26:30|2851.61|2851.61|2851.61|2851.61|2851.61|2851.61|2851.61|2851.61|0
1634905600000|2021-10-22 12:26:40|2851.71|2851.71|2851.97|2851.97|2851.97|2851.97|2851.71|2851.71|0
1634905610000|2021-10-22 12:26:50|2852.04|2852.04|2852.04|2852.04|2852.04|2852.04|2852.04|2852.04|0
1634905620000|2021-10-22 12:27:00|2852.21|2852.21|2852.21|2852.21|2852.21|2852.21|2852.21|2852.21|0
1634905650000|2021-10-22 12:27:30|2852.09|2852.09|2852.1|2852.1|2852.1|2852.1|2852.09|2852.09|0
1634905680000|2021-10-22 12:28:00|2852.04|2852.04|2852.16|2852.16|2852.16|2852.16|2852.04|2852.04|0
1634905730000|2021-10-22 12:28:50|2852.1|2852.1|2852.22|2852.22|2852.22|2852.22|2852.1|2852.1|0
1634905740000|2021-10-22 12:29:00|2852.14|2852.14|2852.14|2852.14|2852.14|2852.14|2852.14|2852.14|0
1634905750000|2021-10-22 12:29:10|2852.21|2852.21|2852.21|2852.21|2852.21|2852.21|2852.21|2852.21|0
1634905770000|2021-10-22 12:29:30|2852.36|2852.36|2852.36|2852.36|2852.36|2852.36|2852.36|2852.36|0
1634905790000|2021-10-22 12:29:50|2852.3|2852.3|2852.3|2852.3|2852.3|2852.3|2852.3|2852.3|0
1634905820000|2021-10-22 12:30:20|2852.2|2852.2|2852.2|2852.2|2852.2|2852.2|2852.2|2852.2|0
1634905840000|2021-10-22 12:30:40|2852.14|2852.14|2852.15|2852.15|2852.21|2852.21|2852.08|2852.08|0
1634905850000|2021-10-22 12:30:50|2852.28|2852.28|2852.17|2852.17|2852.28|2852.28|2852.17|2852.17|0
1634905880000|2021-10-22 12:31:20|2852.22|2852.22|2852.22|2852.22|2852.22|2852.22|2852.22|2852.22|0
1634905890000|2021-10-22 12:31:30|2852.07|2852.07|2852.07|2852.07|2852.07|2852.07|2852.07|2852.07|0
1634905910000|2021-10-22 12:31:50|2852.14|2852.14|2852.14|2852.14|2852.14|2852.14|2852.14|2852.14|0
1634905920000|2021-10-22 12:32:00|2852.2|2852.2|2852.2|2852.2|2852.2|2852.2|2852.2|2852.2|0
1634905930000|2021-10-22 12:32:10|2852.15|2852.15|2852.03|2852.03|2852.15|2852.15|2852.03|2852.03|0
1634905960000|2021-10-22 12:32:40|2851.88|2851.88|2851.63|2851.63|2851.88|2851.88|2851.63|2851.63|0
1634905970000|2021-10-22 12:32:50|2851.35|2851.35|2851.21|2851.21|2851.35|2851.35|2851.21|2851.21|0
1634905980000|2021-10-22 12:33:00|2851.1|2851.1|2851.1|2851.1|2851.1|2851.1|2851.1|2851.1|0
1634905990000|2021-10-22 12:33:10|2851.17|2851.17|2851.38|2851.38|2851.38|2851.38|2851.17|2851.17|0
1634906000000|2021-10-22 12:33:20|2851.42|2851.42|2851.4|2851.4|2851.42|2851.42|2851.38|2851.38|0
1634906010000|2021-10-22 12:33:30|2851.37|2851.37|2851.37|2851.37|2851.37|2851.37|2851.37|2851.37|0
1634906020000|2021-10-22 12:33:40|2851.26|2851.26|2851.26|2851.26|2851.26|2851.26|2851.26|2851.26|0
1634906040000|2021-10-22 12:34:00|2851.14|2851.14|2851.14|2851.14|2851.14|2851.14|2851.14|2851.14|0
1634906050000|2021-10-22 12:34:10|2851.2|2851.2|2851.14|2851.14|2851.2|2851.2|2851.14|2851.14|0
1634906080000|2021-10-22 12:34:40|2851.08|2851.08|2850.96|2850.96|2851.08|2851.08|2850.96|2850.96|0
1634906090000|2021-10-22 12:34:50|2850.82|2850.82|2850.82|2850.82|2850.82|2850.82|2850.82|2850.82|0
1634906100000|2021-10-22 12:35:00|2850.75|2850.75|2850.75|2850.75|2850.75|2850.75|2850.75|2850.75|0
1634906110000|2021-10-22 12:35:10|2850.72|2850.72|2850.72|2850.72|2850.72|2850.72|2850.72|2850.72|0
1634906120000|2021-10-22 12:35:20|2850.79|2850.79|2850.84|2850.84|2850.84|2850.84|2850.79|2850.79|0
1634906130000|2021-10-22 12:35:30|2850.78|2850.78|2850.66|2850.66|2850.78|2850.78|2850.66|2850.66|0
1634906140000|2021-10-22 12:35:40|2850.52|2850.52|2850.23|2850.23|2850.52|2850.52|2850.17|2850.17|0
1634906150000|2021-10-22 12:35:50|2850.11|2850.11|2850.26|2850.26|2850.26|2850.26|2850.11|2850.11|0
1634906170000|2021-10-22 12:36:10|2850.4|2850.4|2850.4|2850.4|2850.4|2850.4|2850.4|2850.4|0
1634906180000|2021-10-22 12:36:20|2850.43|2850.43|2850.45|2850.45|2850.45|2850.45|2850.43|2850.43|0
1634906190000|2021-10-22 12:36:30|2850.51|2850.51|2850.51|2850.51|2850.51|2850.51|2850.51|2850.51|0
1634906200000|2021-10-22 12:36:40|2850.38|2850.38|2850.38|2850.38|2850.38|2850.38|2850.38|2850.38|0
1634906220000|2021-10-22 12:37:00|2850.26|2850.26|2850.26|2850.26|2850.26|2850.26|2850.26|2850.26|0
1634906250000|2021-10-22 12:37:30|2850.2|2850.2|2850.2|2850.2|2850.2|2850.2|2850.2|2850.2|0
1634906260000|2021-10-22 12:37:40|2850.26|2850.26|2850.33|2850.33|2850.33|2850.33|2850.26|2850.26|0
1634906300000|2021-10-22 12:38:20|2850.82|2850.82|2851.27|2851.27|2851.27|2851.27|2850.82|2850.82|0
1634906320000|2021-10-22 12:38:40|2851.39|2851.39|2851.39|2851.39|2851.39|2851.39|2851.39|2851.39|0
1634906330000|2021-10-22 12:38:50|2851.34|2851.34|2851.28|2851.28|2851.34|2851.34|2851.28|2851.28|0
1634906340000|2021-10-22 12:39:00|2851.22|2851.22|2850.64|2850.64|2851.22|2851.22|2850.64|2850.64|0
1634906350000|2021-10-22 12:39:10|2850.49|2850.49|2850.47|2850.47|2850.61|2850.61|2850.47|2850.47|0
1634906360000|2021-10-22 12:39:20|2850.59|2850.59|2850.59|2850.59|2850.59|2850.59|2850.59|2850.59|0
1634906370000|2021-10-22 12:39:30|2850.44|2850.44|2850.59|2850.59|2850.59|2850.59|2850.44|2850.44|0
1634906400000|2021-10-22 12:40:00|2850.65|2850.65|2850.71|2850.71|2850.71|2850.71|2850.65|2850.65|0
1634906410000|2021-10-22 12:40:10|2850.65|2850.65|2850.65|2850.65|2850.65|2850.65|2850.65|2850.65|0
1634906430000|2021-10-22 12:40:30|2850.6|2850.6|2850.3|2850.3|2850.6|2850.6|2850.3|2850.3|0
1634906450000|2021-10-22 12:40:50|2850.45|2850.45|2850.28|2850.28|2850.45|2850.45|2850.28|2850.28|0
1634906460000|2021-10-22 12:41:00|2850.24|2850.24|2850.24|2850.24|2850.24|2850.24|2850.24|2850.24|0
1634906480000|2021-10-22 12:41:20|2850.36|2850.36|2850.64|2850.64|2850.64|2850.64|2850.36|2850.36|0
1634906490000|2021-10-22 12:41:30|2850.7|2850.7|2850.64|2850.64|2850.7|2850.7|2850.64|2850.64|0
1634906500000|2021-10-22 12:41:40|2850.79|2850.79|2850.82|2850.82|2850.82|2850.82|2850.79|2850.79|0
1634906520000|2021-10-22 12:42:00|2850.79|2850.79|2850.79|2850.79|2850.79|2850.79|2850.79|2850.79|0
1634906530000|2021-10-22 12:42:10|2850.84|2850.84|2850.84|2850.84|2850.84|2850.84|2850.84|2850.84|0
1634906550000|2021-10-22 12:42:30|2850.67|2850.67|2850.52|2850.52|2850.67|2850.67|2850.46|2850.46|0
1634906570000|2021-10-22 12:42:50|2850.56|2850.56|2850.56|2850.56|2850.56|2850.56|2850.56|2850.56|0
1634906580000|2021-10-22 12:43:00|2850.62|2850.62|2850.76|2850.76|2850.76|2850.76|2850.62|2850.62|0
1634906590000|2021-10-22 12:43:10|2850.82|2850.82|2850.97|2850.97|2850.97|2850.97|2850.82|2850.82|0
1634906600000|2021-10-22 12:43:20|2851.03|2851.03|2850.3|2850.3|2851.03|2851.03|2850.3|2850.3|0
1634906610000|2021-10-22 12:43:30|2850.33|2850.33|2850.21|2850.21|2850.33|2850.33|2850.21|2850.21|0
1634906630000|2021-10-22 12:43:50|2850.25|2850.25|2850.3|2850.3|2850.3|2850.3|2850.25|2850.25|0
1634906640000|2021-10-22 12:44:00|2850.18|2850.18|2849.15|2849.15|2850.18|2850.18|2849|2849|0
1634906650000|2021-10-22 12:44:10|2849.25|2849.25|2848.84|2848.84|2849.25|2849.25|2848.84|2848.84|0
1634906660000|2021-10-22 12:44:20|2848.78|2848.78|2848.52|2848.52|2848.78|2848.78|2848.52|2848.52|0
1634906690000|2021-10-22 12:44:50|2848.48|2848.48|2848.48|2848.48|2848.48|2848.48|2848.48|2848.48|0
1634906700000|2021-10-22 12:45:00|2848.62|2848.62|2848.75|2848.75|2848.75|2848.75|2848.62|2848.62|0
1634906710000|2021-10-22 12:45:10|2848.45|2848.45|2848.17|2848.17|2848.45|2848.45|2848.17|2848.17|0
1634906720000|2021-10-22 12:45:20|2848.12|2848.12|2848.21|2848.21|2848.21|2848.21|2847.97|2847.97|0
1634906730000|2021-10-22 12:45:30|2848.11|2848.11|2848.11|2848.11|2848.11|2848.11|2848.11|2848.11|0
1634906740000|2021-10-22 12:45:40|2848.19|2848.19|2848.49|2848.49|2848.49|2848.49|2848.19|2848.19|0
1634906750000|2021-10-22 12:45:50|2848.56|2848.56|2848.56|2848.56|2848.56|2848.56|2848.56|2848.56|0
1634906760000|2021-10-22 12:46:00|2848.44|2848.44|2848.44|2848.44|2848.44|2848.44|2848.44|2848.44|0
1634906770000|2021-10-22 12:46:10|2848.88|2848.88|2849.04|2849.04|2849.04|2849.04|2848.88|2848.88|0
1634906780000|2021-10-22 12:46:20|2849.07|2849.07|2849.07|2849.07|2849.07|2849.07|2849.07|2849.07|0
1634906800000|2021-10-22 12:46:40|2849.11|2849.11|2849.17|2849.17|2849.17|2849.17|2849.11|2849.11|0
1634906820000|2021-10-22 12:47:00|2849.61|2849.61|2850.2|2850.2|2850.34|2850.34|2849.46|2849.46|0
1634906830000|2021-10-22 12:47:10|2850.26|2850.26|2850.58|2850.58|2850.58|2850.58|2850.26|2850.26|0
1634906840000|2021-10-22 12:47:20|2850.51|2850.51|2850.71|2850.71|2850.71|2850.71|2850.51|2850.51|0
1634906860000|2021-10-22 12:47:40|2850.65|2850.65|2850.64|2850.64|2850.65|2850.65|2850.58|2850.58|0
1634906880000|2021-10-22 12:48:00|2850.7|2850.7|2850.71|2850.71|2850.77|2850.77|2850.7|2850.7|0
1634906900000|2021-10-22 12:48:20|2850.82|2850.82|2850.82|2850.82|2850.82|2850.82|2850.82|2850.82|0
1634906920000|2021-10-22 12:48:40|2851.11|2851.11|2851.17|2851.17|2851.17|2851.17|2851.11|2851.11|0
1634906930000|2021-10-22 12:48:50|2851.24|2851.24|2851.41|2851.41|2851.41|2851.41|2851.24|2851.24|0
1634906950000|2021-10-22 12:49:10|2851.85|2851.85|2851.85|2851.85|2851.85|2851.85|2851.85|2851.85|0
1634906960000|2021-10-22 12:49:20|2851.78|2851.78|2851.73|2851.73|2851.78|2851.78|2851.73|2851.73|0
1634906970000|2021-10-22 12:49:30|2851.58|2851.58|2851.58|2851.58|2851.58|2851.58|2851.52|2851.52|0
1634906980000|2021-10-22 12:49:40|2851.52|2851.52|2851.65|2851.65|2851.65|2851.65|2851.52|2851.52|0
1634906990000|2021-10-22 12:49:50|2851.52|2851.52|2851.52|2851.52|2851.65|2851.65|2851.52|2851.52|0
1634907000000|2021-10-22 12:50:00|2851.57|2851.57|2851.56|2851.56|2851.68|2851.68|2851.56|2851.56|0
1634907010000|2021-10-22 12:50:10|2851.5|2851.5|2851.57|2851.57|2851.57|2851.57|2851.5|2851.5|0
1634907020000|2021-10-22 12:50:20|2851.64|2851.64|2851.64|2851.64|2851.64|2851.64|2851.64|2851.64|0
1634907030000|2021-10-22 12:50:30|2851.78|2851.78|2851.78|2851.78|2851.78|2851.78|2851.78|2851.78|0
1634907040000|2021-10-22 12:50:40|2851.64|2851.64|2851.64|2851.64|2851.64|2851.64|2851.64|2851.64|0
1634907050000|2021-10-22 12:50:50|2851.49|2851.49|2851.39|2851.39|2851.49|2851.49|2851.39|2851.39|0
1634907070000|2021-10-22 12:51:10|2850.95|2850.95|2850.82|2850.82|2851.1|2851.1|2850.82|2850.82|0
1634907080000|2021-10-22 12:51:20|2850.69|2850.69|2850.57|2850.57|2850.69|2850.69|2850.57|2850.57|0
1634907090000|2021-10-22 12:51:30|2850.29|2850.29|2849.97|2849.97|2850.29|2850.29|2849.9|2849.9|0
1634907100000|2021-10-22 12:51:40|2850.12|2850.12|2850.02|2850.02|2850.31|2850.31|2850.02|2850.02|0
1634907110000|2021-10-22 12:51:50|2849.69|2849.69|2849.69|2849.69|2849.69|2849.69|2849.69|2849.69|0
1634907120000|2021-10-22 12:52:00|2849.62|2849.62|2849.72|2849.72|2849.72|2849.72|2849.53|2849.53|0
1634907130000|2021-10-22 12:52:10|2849.85|2849.85|2849.85|2849.85|2849.85|2849.85|2849.85|2849.85|0
1634907140000|2021-10-22 12:52:20|2849.78|2849.78|2849.73|2849.73|2849.78|2849.78|2849.73|2849.73|0
1634907150000|2021-10-22 12:52:30|2849.58|2849.58|2849.58|2849.58|2849.58|2849.58|2849.58|2849.58|0
1634907160000|2021-10-22 12:52:40|2849.69|2849.69|2849.69|2849.69|2849.69|2849.69|2849.69|2849.69|0
1634907190000|2021-10-22 12:53:10|2849.81|2849.81|2849.63|2849.63|2849.81|2849.81|2849.63|2849.63|0
1634907200000|2021-10-22 12:53:20|2849.7|2849.7|2849.95|2849.95|2849.98|2849.98|2849.7|2849.7|0
1634907210000|2021-10-22 12:53:30|2849.9|2849.9|2850.05|2850.05|2850.05|2850.05|2849.9|2849.9|0
1634907220000|2021-10-22 12:53:40|2850.11|2850.11|2850.11|2850.11|2850.11|2850.11|2850.11|2850.11|0
1634907230000|2021-10-22 12:53:50|2850.26|2850.26|2851.31|2851.31|2851.31|2851.31|2850.26|2850.26|0
1634907240000|2021-10-22 12:54:00|2851.36|2851.36|2851.71|2851.71|2851.71|2851.71|2851.36|2851.36|0
1634907250000|2021-10-22 12:54:10|2851.59|2851.59|2851.59|2851.59|2851.59|2851.59|2851.59|2851.59|0
1634907290000|2021-10-22 12:54:50|2851.29|2851.29|2851.29|2851.29|2851.29|2851.29|2851.29|2851.29|0
1634907300000|2021-10-22 12:55:00|2851.15|2851.15|2850.74|2850.74|2851.15|2851.15|2850.74|2850.74|0
1634907320000|2021-10-22 12:55:20|2850.79|2850.79|2850.79|2850.79|2850.79|2850.79|2850.79|2850.79|0
1634907330000|2021-10-22 12:55:30|2850.74|2850.74|2850.79|2850.79|2850.79|2850.79|2850.74|2850.74|0
1634907340000|2021-10-22 12:55:40|2850.94|2850.94|2850.94|2850.94|2850.94|2850.94|2850.94|2850.94|0
1634907350000|2021-10-22 12:55:50|2850.79|2850.79|2850.79|2850.79|2850.79|2850.79|2850.79|2850.79|0
1634907370000|2021-10-22 12:56:10|2850.68|2850.68|2850.5|2850.5|2850.68|2850.68|2850.5|2850.5|0
1634907380000|2021-10-22 12:56:20|2850.39|2850.39|2850.39|2850.39|2850.39|2850.39|2850.39|2850.39|0
1634907390000|2021-10-22 12:56:30|2850.29|2850.29|2850.29|2850.29|2850.29|2850.29|2850.29|2850.29|0
1634907420000|2021-10-22 12:57:00|2850.31|2850.31|2850.06|2850.06|2850.31|2850.31|2850.06|2850.06|0
1634907430000|2021-10-22 12:57:10|2849.93|2849.93|2849.93|2849.93|2850.17|2850.17|2849.93|2849.93|0
1634907440000|2021-10-22 12:57:20|2849.78|2849.78|2849.07|2849.07|2849.78|2849.78|2849.07|2849.07|0
1634907450000|2021-10-22 12:57:30|2849.51|2849.51|2849.51|2849.51|2849.51|2849.51|2849.51|2849.51|0
1634907480000|2021-10-22 12:58:00|2849.37|2849.37|2848.06|2848.06|2849.37|2849.37|2848.06|2848.06|0
1634907490000|2021-10-22 12:58:10|2847.99|2847.99|2847.99|2847.99|2847.99|2847.99|2847.99|2847.99|0
1634907500000|2021-10-22 12:58:20|2848.02|2848.02|2848.23|2848.23|2848.23|2848.23|2847.98|2847.98|0
1634907510000|2021-10-22 12:58:30|2848.18|2848.18|2848.23|2848.23|2848.23|2848.23|2848.18|2848.18|0
1634907520000|2021-10-22 12:58:40|2848.38|2848.38|2847.9|2847.9|2848.38|2848.38|2847.9|2847.9|0
1634907530000|2021-10-22 12:58:50|2847.85|2847.85|2847.78|2847.78|2847.85|2847.85|2847.78|2847.78|0
1634907540000|2021-10-22 12:59:00|2847.64|2847.64|2847.64|2847.64|2847.64|2847.64|2847.64|2847.64|0
1634907560000|2021-10-22 12:59:20|2847.76|2847.76|2847.76|2847.76|2847.76|2847.76|2847.76|2847.76|0
1634907570000|2021-10-22 12:59:30|2847.74|2847.74|2847.95|2847.95|2847.95|2847.95|2847.74|2847.74|0
1634907590000|2021-10-22 12:59:50|2847.92|2847.92|2848.37|2848.37|2848.37|2848.37|2847.92|2847.92|0
1634907600000|2021-10-22 13:00:00|2848.27|2848.27|2848.05|2848.05|2848.27|2848.27|2847.95|2847.95|0
1634907620000|2021-10-22 13:00:20|2848.17|2848.17|2848.32|2848.32|2848.32|2848.32|2848.17|2848.17|0
1634907630000|2021-10-22 13:00:30|2848.07|2848.07|2848.07|2848.07|2848.07|2848.07|2848.07|2848.07|0
1634907640000|2021-10-22 13:00:40|2847.7|2847.7|2847.88|2847.88|2847.96|2847.96|2847.7|2847.7|0
1634907650000|2021-10-22 13:00:50|2848.03|2848.03|2848.03|2848.03|2848.03|2848.03|2848.03|2848.03|0
1634907660000|2021-10-22 13:01:00|2847.79|2847.79|2847.97|2847.97|2847.97|2847.97|2847.79|2847.79|0
1634907670000|2021-10-22 13:01:10|2847.72|2847.72|2847.18|2847.18|2847.72|2847.72|2846.99|2846.99|0
1634907680000|2021-10-22 13:01:20|2847.43|2847.43|2847.67|2847.67|2847.67|2847.67|2847.43|2847.43|0
1634907700000|2021-10-22 13:01:40|2847.61|2847.61|2847.17|2847.17|2847.61|2847.61|2847.17|2847.17|0
1634907710000|2021-10-22 13:01:50|2846.73|2846.73|2846.64|2846.64|2846.73|2846.73|2846.49|2846.49|0
1634907720000|2021-10-22 13:02:00|2846.67|2846.67|2846.71|2846.71|2846.71|2846.71|2846.67|2846.67|0
1634907730000|2021-10-22 13:02:10|2846.64|2846.64|2846.64|2846.64|2846.64|2846.64|2846.64|2846.64|0
1634907740000|2021-10-22 13:02:20|2846.57|2846.57|2846.55|2846.55|2846.57|2846.57|2846.53|2846.53|0
1634907750000|2021-10-22 13:02:30|2846.41|2846.41|2846.41|2846.41|2846.41|2846.41|2846.41|2846.41|0
1634907760000|2021-10-22 13:02:40|2846.26|2846.26|2846.14|2846.14|2846.26|2846.26|2846.14|2846.14|0
1634907770000|2021-10-22 13:02:50|2845.99|2845.99|2845.77|2845.77|2845.99|2845.99|2845.66|2845.66|0
1634907780000|2021-10-22 13:03:00|2845.16|2845.16|2844.96|2844.96|2845.16|2845.16|2844.91|2844.91|0
1634907790000|2021-10-22 13:03:10|2844.92|2844.92|2844.86|2844.86|2844.92|2844.92|2844.86|2844.86|0
1634907800000|2021-10-22 13:03:20|2845.15|2845.15|2844.78|2844.78|2845.15|2845.15|2844.78|2844.78|0
1634907810000|2021-10-22 13:03:30|2844.93|2844.93|2845.23|2845.23|2845.23|2845.23|2844.93|2844.93|0
1634907820000|2021-10-22 13:03:40|2845.35|2845.35|2845.49|2845.49|2845.49|2845.49|2845.35|2845.35|0
1634907830000|2021-10-22 13:03:50|2845.6|2845.6|2845.6|2845.6|2845.6|2845.6|2845.6|2845.6|0
1634907840000|2021-10-22 13:04:00|2845.48|2845.48|2845.61|2845.61|2845.61|2845.61|2845.48|2845.48|0
1634907850000|2021-10-22 13:04:10|2845.66|2845.66|2845.66|2845.66|2845.66|2845.66|2845.66|2845.66|0
1634907860000|2021-10-22 13:04:20|2845.68|2845.68|2845|2845|2845.68|2845.68|2845|2845|0
1634907870000|2021-10-22 13:04:30|2845.07|2845.07|2845.36|2845.36|2845.36|2845.36|2845.07|2845.07|0
1634907880000|2021-10-22 13:04:40|2845.24|2845.24|2845.36|2845.36|2845.36|2845.36|2845.24|2845.24|0
1634907900000|2021-10-22 13:05:00|2845.24|2845.24|2844.82|2844.82|2845.24|2845.24|2844.82|2844.82|0
1634907910000|2021-10-22 13:05:10|2844.67|2844.67|2844.51|2844.51|2844.67|2844.67|2844.51|2844.51|0
1634907930000|2021-10-22 13:05:30|2844.75|2844.75|2844.63|2844.63|2844.75|2844.75|2844.63|2844.63|0
1634907940000|2021-10-22 13:05:40|2844.88|2844.88|2844.88|2844.88|2844.88|2844.88|2844.81|2844.81|0
1634907950000|2021-10-22 13:05:50|2844.98|2844.98|2844.98|2844.98|2844.98|2844.98|2844.98|2844.98|0
1634907960000|2021-10-22 13:06:00|2845.09|2845.09|2845.43|2845.43|2845.43|2845.43|2845.09|2845.09|0
1634907970000|2021-10-22 13:06:10|2845.57|2845.57|2845.92|2845.92|2845.92|2845.92|2845.57|2845.57|0
1634907980000|2021-10-22 13:06:20|2845.97|2845.97|2846.04|2846.04|2846.04|2846.04|2845.97|2845.97|0
1634908000000|2021-10-22 13:06:40|2846.4|2846.4|2846.22|2846.22|2846.4|2846.4|2846.16|2846.16|0
1634908010000|2021-10-22 13:06:50|2846.16|2846.16|2845.71|2845.71|2846.18|2846.18|2845.71|2845.71|0
1634908020000|2021-10-22 13:07:00|2845.35|2845.35|2845.29|2845.29|2845.44|2845.44|2845.22|2845.22|0
1634908030000|2021-10-22 13:07:10|2845.18|2845.18|2845.18|2845.18|2845.18|2845.18|2845.18|2845.18|0
1634908040000|2021-10-22 13:07:20|2845.3|2845.3|2846.04|2846.04|2846.04|2846.04|2845.3|2845.3|0
1634908080000|2021-10-22 13:08:00|2845.98|2845.98|2845.98|2845.98|2845.98|2845.98|2845.98|2845.98|0
1634908090000|2021-10-22 13:08:10|2846.09|2846.09|2846.4|2846.4|2846.4|2846.4|2846.09|2846.09|0
1634908100000|2021-10-22 13:08:20|2846.46|2846.46|2846.51|2846.51|2846.51|2846.51|2846.4|2846.4|0
1634908110000|2021-10-22 13:08:30|2846.4|2846.4|2846.15|2846.15|2846.4|2846.4|2846|2846|0
1634908120000|2021-10-22 13:08:40|2846.39|2846.39|2846|2846|2846.39|2846.39|2846|2846|0
1634908130000|2021-10-22 13:08:50|2845.94|2845.94|2845.94|2845.94|2845.94|2845.94|2845.94|2845.94|0
1634908140000|2021-10-22 13:09:00|2846|2846|2846.14|2846.14|2846.14|2846.14|2846|2846|0
1634908150000|2021-10-22 13:09:10|2846.27|2846.27|2846.21|2846.21|2846.27|2846.27|2846.21|2846.21|0
1634908170000|2021-10-22 13:09:30|2846.33|2846.33|2846.33|2846.33|2846.33|2846.33|2846.33|2846.33|0
1634908180000|2021-10-22 13:09:40|2846.47|2846.47|2846.47|2846.47|2846.47|2846.47|2846.47|2846.47|0
1634908190000|2021-10-22 13:09:50|2846.59|2846.59|2846.59|2846.59|2846.59|2846.59|2846.59|2846.59|0
1634908200000|2021-10-22 13:10:00|2846.52|2846.52|2846.06|2846.06|2846.52|2846.52|2846.06|2846.06|0
1634908210000|2021-10-22 13:10:10|2845.94|2845.94|2845.94|2845.94|2845.94|2845.94|2845.82|2845.82|0
1634908220000|2021-10-22 13:10:20|2845.82|2845.82|2845.95|2845.95|2845.96|2845.96|2845.82|2845.82|0
1634908240000|2021-10-22 13:10:40|2846.05|2846.05|2846.29|2846.29|2846.29|2846.29|2846.05|2846.05|0
1634908260000|2021-10-22 13:11:00|2846.18|2846.18|2846.49|2846.49|2846.67|2846.67|2846.18|2846.18|0
1634908280000|2021-10-22 13:11:20|2846.37|2846.37|2846.43|2846.43|2846.43|2846.43|2846.37|2846.37|0
1634908290000|2021-10-22 13:11:30|2846.31|2846.31|2846.31|2846.31|2846.31|2846.31|2846.31|2846.31|0
1634908300000|2021-10-22 13:11:40|2846.37|2846.37|2846.61|2846.61|2846.61|2846.61|2846.37|2846.37|0
1634908330000|2021-10-22 13:12:10|2846.46|2846.46|2846.32|2846.32|2846.46|2846.46|2846.32|2846.32|0
1634908340000|2021-10-22 13:12:20|2846.25|2846.25|2845.92|2845.92|2846.25|2846.25|2845.92|2845.92|0
1634908350000|2021-10-22 13:12:30|2845.9|2845.9|2845.77|2845.77|2845.95|2845.95|2845.77|2845.77|0
1634908360000|2021-10-22 13:12:40|2845.92|2845.92|2845.92|2845.92|2846.04|2846.04|2845.87|2845.87|0
1634908370000|2021-10-22 13:12:50|2845.68|2845.68|2845.4|2845.4|2845.68|2845.68|2845.4|2845.4|0
1634908380000|2021-10-22 13:13:00|2845.37|2845.37|2845.73|2845.73|2845.73|2845.73|2845.37|2845.37|0
1634908390000|2021-10-22 13:13:10|2845.85|2845.85|2845.75|2845.75|2845.96|2845.96|2845.75|2845.75|0
1634908400000|2021-10-22 13:13:20|2846.2|2846.2|2845.9|2845.9|2846.2|2846.2|2845.9|2845.9|0
1634908410000|2021-10-22 13:13:30|2846.05|2846.05|2846.05|2846.05|2846.05|2846.05|2846.05|2846.05|0
1634908430000|2021-10-22 13:13:50|2846.08|2846.08|2846.33|2846.33|2846.33|2846.33|2846.08|2846.08|0
1634908440000|2021-10-22 13:14:00|2846.44|2846.44|2846.77|2846.77|2846.77|2846.77|2846.44|2846.44|0
1634908450000|2021-10-22 13:14:10|2846.84|2846.84|2847.13|2847.13|2847.13|2847.13|2846.84|2846.84|0
1634908460000|2021-10-22 13:14:20|2847.19|2847.19|2847.19|2847.19|2847.19|2847.19|2847.19|2847.19|0
1634908470000|2021-10-22 13:14:30|2847.24|2847.24|2847.24|2847.24|2847.24|2847.24|2847.19|2847.19|0
1634908480000|2021-10-22 13:14:40|2846.99|2846.99|2847.35|2847.35|2847.35|2847.35|2846.99|2846.99|0
1634908490000|2021-10-22 13:14:50|2847.22|2847.22|2847.26|2847.26|2847.26|2847.26|2847.22|2847.22|0
1634908500000|2021-10-22 13:15:00|2847.14|2847.14|2847.16|2847.16|2847.16|2847.16|2846.9|2846.9|0
1634908520000|2021-10-22 13:15:20|2847.01|2847.01|2847.23|2847.23|2847.23|2847.23|2847.01|2847.01|0
1634908530000|2021-10-22 13:15:30|2847.12|2847.12|2847.12|2847.12|2847.12|2847.12|2847.12|2847.12|0
1634908540000|2021-10-22 13:15:40|2847.23|2847.23|2847.23|2847.23|2847.23|2847.23|2847.23|2847.23|0
1634908550000|2021-10-22 13:15:50|2847.28|2847.28|2847.35|2847.35|2847.35|2847.35|2847.28|2847.28|0
1634908590000|2021-10-22 13:16:30|2847.24|2847.24|2847.24|2847.24|2847.24|2847.24|2847.24|2847.24|0
1634908600000|2021-10-22 13:16:40|2847.06|2847.06|2846.82|2846.82|2847.06|2847.06|2846.82|2846.82|0
1634908610000|2021-10-22 13:16:50|2846.89|2846.89|2846.95|2846.95|2846.95|2846.95|2846.89|2846.89|0
1634908620000|2021-10-22 13:17:00|2846.83|2846.83|2846.86|2846.86|2846.86|2846.86|2846.59|2846.59|0
1634908630000|2021-10-22 13:17:10|2846.42|2846.42|2846.44|2846.44|2846.44|2846.44|2846.29|2846.29|0
1634908660000|2021-10-22 13:17:40|2846.81|2846.81|2846.81|2846.81|2846.81|2846.81|2846.81|2846.81|0
1634908680000|2021-10-22 13:18:00|2846.68|2846.68|2846.46|2846.46|2846.68|2846.68|2846.46|2846.46|0
1634908690000|2021-10-22 13:18:10|2846.61|2846.61|2846.61|2846.61|2846.61|2846.61|2846.61|2846.61|0
1634908700000|2021-10-22 13:18:20|2846.51|2846.51|2846.63|2846.63|2846.63|2846.63|2846.51|2846.51|0
1634908710000|2021-10-22 13:18:30|2846.75|2846.75|2846.75|2846.75|2846.75|2846.75|2846.75|2846.75|0
1634908720000|2021-10-22 13:18:40|2846.62|2846.62|2846.62|2846.62|2846.62|2846.62|2846.62|2846.62|0
1634908750000|2021-10-22 13:19:10|2846.51|2846.51|2846.51|2846.51|2846.51|2846.51|2846.51|2846.51|0
1634908760000|2021-10-22 13:19:20|2846.56|2846.56|2846.56|2846.56|2846.56|2846.56|2846.56|2846.56|0
1634908770000|2021-10-22 13:19:30|2846.73|2846.73|2846.73|2846.73|2846.73|2846.73|2846.73|2846.73|0
1634908780000|2021-10-22 13:19:40|2846.67|2846.67|2846.91|2846.91|2847.03|2847.03|2846.67|2846.67|0
1634908790000|2021-10-22 13:19:50|2846.76|2846.76|2846.76|2846.76|2846.76|2846.76|2846.76|2846.76|0
1634908800000|2021-10-22 13:20:00|2846.64|2846.64|2846.35|2846.35|2846.64|2846.64|2846.35|2846.35|0
1634908810000|2021-10-22 13:20:10|2846.23|2846.23|2846.34|2846.34|2846.34|2846.34|2846.23|2846.23|0
1634908840000|2021-10-22 13:20:40|2846.46|2846.46|2846.32|2846.32|2846.46|2846.46|2846.32|2846.32|0
1634908860000|2021-10-22 13:21:00|2846.21|2846.21|2846.21|2846.21|2846.21|2846.21|2846.21|2846.21|0
1634908870000|2021-10-22 13:21:10|2846.5|2846.5|2846.5|2846.5|2846.5|2846.5|2846.5|2846.5|0
1634908880000|2021-10-22 13:21:20|2846.45|2846.45|2846.43|2846.43|2846.45|2846.45|2846.43|2846.43|0
1634908890000|2021-10-22 13:21:30|2846.31|2846.31|2846.75|2846.75|2846.75|2846.75|2846.31|2846.31|0
1634908900000|2021-10-22 13:21:40|2846.77|2846.77|2846.91|2846.91|2846.91|2846.91|2846.77|2846.77|0
1634908910000|2021-10-22 13:21:50|2847.06|2847.06|2847.06|2847.06|2847.06|2847.06|2847.06|2847.06|0
1634908920000|2021-10-22 13:22:00|2846.95|2846.95|2846.95|2846.95|2846.95|2846.95|2846.95|2846.95|0
1634908930000|2021-10-22 13:22:10|2846.89|2846.89|2846.72|2846.72|2846.89|2846.89|2846.66|2846.66|0
1634908940000|2021-10-22 13:22:20|2846.62|2846.62|2846.47|2846.47|2846.62|2846.62|2846.47|2846.47|0
1634908950000|2021-10-22 13:22:30|2846.58|2846.58|2846.58|2846.58|2846.58|2846.58|2846.58|2846.58|0
1634908960000|2021-10-22 13:22:40|2846.47|2846.47|2846.36|2846.36|2846.47|2846.47|2846.36|2846.36|0
1634908970000|2021-10-22 13:22:50|2846.07|2846.07|2846.07|2846.07|2846.07|2846.07|2846.07|2846.07|0
1634908980000|2021-10-22 13:23:00|2846.17|2846.17|2846.16|2846.16|2846.17|2846.17|2846.16|2846.16|0
1634909010000|2021-10-22 13:23:30|2846.22|2846.22|2846.22|2846.22|2846.22|2846.22|2846.22|2846.22|0
1634909020000|2021-10-22 13:23:40|2846.33|2846.33|2846.52|2846.52|2846.52|2846.52|2846.33|2846.33|0
1634909030000|2021-10-22 13:23:50|2846.66|2846.66|2846.66|2846.66|2846.66|2846.66|2846.66|2846.66|0
1634909050000|2021-10-22 13:24:10|2846.8|2846.8|2846.95|2846.95|2846.95|2846.95|2846.8|2846.8|0
1634909060000|2021-10-22 13:24:20|2846.92|2846.92|2846.85|2846.85|2846.92|2846.92|2846.85|2846.85|0
1634909070000|2021-10-22 13:24:30|2846.71|2846.71|2846.21|2846.21|2846.71|2846.71|2846.09|2846.09|0
1634909080000|2021-10-22 13:24:40|2846.09|2846.09|2846.09|2846.09|2846.09|2846.09|2845.94|2845.94|0
1634909090000|2021-10-22 13:24:50|2845.98|2845.98|2845.92|2845.92|2845.98|2845.98|2845.92|2845.92|0
1634909100000|2021-10-22 13:25:00|2845.63|2845.63|2845.3|2845.3|2845.63|2845.63|2845.3|2845.3|0
1634909110000|2021-10-22 13:25:10|2845.24|2845.24|2845.36|2845.36|2845.36|2845.36|2845.24|2845.24|0
1634909120000|2021-10-22 13:25:20|2845.53|2845.53|2845.84|2845.84|2845.84|2845.84|2845.53|2845.53|0
1634909130000|2021-10-22 13:25:30|2845.67|2845.67|2845.67|2845.67|2845.67|2845.67|2845.67|2845.67|0
1634909140000|2021-10-22 13:25:40|2845.79|2845.79|2845.87|2845.87|2845.87|2845.87|2845.72|2845.72|0
1634909150000|2021-10-22 13:25:50|2845.93|2845.93|2845.93|2845.93|2845.93|2845.93|2845.93|2845.93|0
1634909160000|2021-10-22 13:26:00|2845.99|2845.99|2846.04|2846.04|2846.14|2846.14|2845.99|2845.99|0
1634909170000|2021-10-22 13:26:10|2845.9|2845.9|2846.1|2846.1|2846.1|2846.1|2845.9|2845.9|0
1634909180000|2021-10-22 13:26:20|2845.85|2845.85|2845.85|2845.85|2845.85|2845.85|2845.85|2845.85|0
1634909190000|2021-10-22 13:26:30|2845.91|2845.91|2845.91|2845.91|2845.91|2845.91|2845.91|2845.91|0
1634909200000|2021-10-22 13:26:40|2846.06|2846.06|2845.82|2845.82|2846.06|2846.06|2845.76|2845.76|0
1634909210000|2021-10-22 13:26:50|2845.89|2845.89|2845.89|2845.89|2845.89|2845.89|2845.89|2845.89|0
1634909220000|2021-10-22 13:27:00|2845.83|2845.83|2845.71|2845.71|2845.83|2845.83|2845.71|2845.71|0
1634909230000|2021-10-22 13:27:10|2845.76|2845.76|2845.61|2845.61|2845.76|2845.76|2845.61|2845.61|0
1634909250000|2021-10-22 13:27:30|2845.37|2845.37|2845.25|2845.25|2845.37|2845.37|2845.25|2845.25|0
1634909260000|2021-10-22 13:27:40|2845.49|2845.49|2845.49|2845.49|2845.49|2845.49|2845.49|2845.49|0
1634909270000|2021-10-22 13:27:50|2845.25|2845.25|2845.25|2845.25|2845.25|2845.25|2845.25|2845.25|0
1634909280000|2021-10-22 13:28:00|2845.3|2845.3|2845.3|2845.3|2845.3|2845.3|2845.3|2845.3|0
1634909290000|2021-10-22 13:28:10|2845.37|2845.37|2845.37|2845.37|2845.37|2845.37|2845.37|2845.37|0
1634909310000|2021-10-22 13:28:30|2845.25|2845.25|2845.25|2845.25|2845.25|2845.25|2845.25|2845.25|0
1634909320000|2021-10-22 13:28:40|2845.37|2845.37|2845.37|2845.37|2845.37|2845.37|2845.37|2845.37|0
1634909340000|2021-10-22 13:29:00|2845.08|2845.08|2845.29|2845.29|2845.29|2845.29|2845.08|2845.08|0
1634909370000|2021-10-22 13:29:30|2845.41|2845.41|2845.54|2845.54|2845.54|2845.54|2845.41|2845.41|0
1634909400000|2021-10-22 13:30:00|2845.6|2845.6|2845.61|2845.61|2845.67|2845.67|2845.6|2845.6|0
1634909410000|2021-10-22 13:30:10|2845.55|2845.55|2845.19|2845.19|2845.55|2845.55|2845.19|2845.19|0
1634909430000|2021-10-22 13:30:30|2845.44|2845.44|2845.31|2845.31|2845.44|2845.44|2845.31|2845.31|0
1634909440000|2021-10-22 13:30:40|2845.38|2845.38|2845.38|2845.38|2845.38|2845.38|2845.38|2845.38|0
1634909450000|2021-10-22 13:30:50|2845.53|2845.53|2845.37|2845.37|2845.53|2845.53|2845.37|2845.37|0
1634909470000|2021-10-22 13:31:10|2845.61|2845.61|2845.37|2845.37|2845.61|2845.61|2845.17|2845.17|0
1634909490000|2021-10-22 13:31:30|2844.94|2844.94|2844.69|2844.69|2844.94|2844.94|2844.69|2844.69|0
1634909510000|2021-10-22 13:31:50|2844.64|2844.64|2845.23|2845.23|2845.23|2845.23|2844.64|2844.64|0
1634909520000|2021-10-22 13:32:00|2845.28|2845.28|2845.39|2845.39|2845.39|2845.39|2845.28|2845.28|0
1634909530000|2021-10-22 13:32:10|2845.56|2845.56|2845.61|2845.61|2845.61|2845.61|2845.51|2845.51|0
1634909540000|2021-10-22 13:32:20|2845.9|2845.9|2846.95|2846.95|2846.95|2846.95|2845.9|2845.9|0
1634909550000|2021-10-22 13:32:30|2846.92|2846.92|2846.79|2846.79|2846.92|2846.92|2846.73|2846.73|0
1634909560000|2021-10-22 13:32:40|2846.64|2846.64|2846.64|2846.64|2846.64|2846.64|2846.64|2846.64|0
1634909570000|2021-10-22 13:32:50|2846.54|2846.54|2846.41|2846.41|2846.54|2846.54|2846.41|2846.41|0
1634909580000|2021-10-22 13:33:00|2846.71|2846.71|2847.05|2847.05|2847.05|2847.05|2846.71|2846.71|0
1634909590000|2021-10-22 13:33:10|2847.11|2847.11|2846.64|2846.64|2847.11|2847.11|2846.64|2846.64|0
1634909600000|2021-10-22 13:33:20|2846.76|2846.76|2846.83|2846.83|2846.96|2846.96|2846.72|2846.72|0
1634909610000|2021-10-22 13:33:30|2847.13|2847.13|2847.32|2847.32|2847.32|2847.32|2847.13|2847.13|0
1634909620000|2021-10-22 13:33:40|2847.42|2847.42|2847.42|2847.42|2847.49|2847.49|2847.42|2847.42|0
1634909630000|2021-10-22 13:33:50|2846.98|2846.98|2846.61|2846.61|2846.98|2846.98|2846.61|2846.61|0
1634909640000|2021-10-22 13:34:00|2846.85|2846.85|2846.8|2846.8|2846.92|2846.92|2846.8|2846.8|0
1634909650000|2021-10-22 13:34:10|2846.95|2846.95|2846.95|2846.95|2846.95|2846.95|2846.95|2846.95|0
1634909660000|2021-10-22 13:34:20|2846.78|2846.78|2846.72|2846.72|2846.78|2846.78|2846.72|2846.72|0
1634909670000|2021-10-22 13:34:30|2846.57|2846.57|2846.54|2846.54|2846.57|2846.57|2846.54|2846.54|0
1634909680000|2021-10-22 13:34:40|2846.39|2846.39|2846.47|2846.47|2846.47|2846.47|2846.28|2846.28|0
1634909690000|2021-10-22 13:34:50|2846.57|2846.57|2846.69|2846.69|2846.69|2846.69|2846.57|2846.57|0
1634909700000|2021-10-22 13:35:00|2846.73|2846.73|2846.64|2846.64|2846.73|2846.73|2846.64|2846.64|0
1634909710000|2021-10-22 13:35:10|2846.58|2846.58|2846.57|2846.57|2846.58|2846.58|2846.46|2846.46|0
1634909720000|2021-10-22 13:35:20|2846.72|2846.72|2846.49|2846.49|2846.72|2846.72|2846.49|2846.49|0
1634909730000|2021-10-22 13:35:30|2846.37|2846.37|2845.75|2845.75|2846.37|2846.37|2845.6|2845.6|0
1634909740000|2021-10-22 13:35:40|2845.58|2845.58|2845.37|2845.37|2845.58|2845.58|2845.3|2845.3|0
1634909750000|2021-10-22 13:35:50|2845.42|2845.42|2845.55|2845.55|2845.55|2845.55|2845.28|2845.28|0
1634909760000|2021-10-22 13:36:00|2845.61|2845.61|2845.99|2845.99|2845.99|2845.99|2845.61|2845.61|0
1634909780000|2021-10-22 13:36:20|2846.04|2846.04|2847.11|2847.11|2847.11|2847.11|2846.04|2846.04|0
1634909790000|2021-10-22 13:36:30|2847.26|2847.26|2847.2|2847.2|2847.26|2847.26|2847.2|2847.2|0
1634909800000|2021-10-22 13:36:40|2847.49|2847.49|2847.68|2847.68|2847.68|2847.68|2847.49|2847.49|0
1634909810000|2021-10-22 13:36:50|2847.54|2847.54|2847.67|2847.67|2847.67|2847.67|2847.54|2847.54|0
1634909820000|2021-10-22 13:37:00|2847.8|2847.8|2847.85|2847.85|2847.91|2847.91|2847.8|2847.8|0
1634909830000|2021-10-22 13:37:10|2847.7|2847.7|2847.78|2847.78|2848.19|2848.19|2847.7|2847.7|0
1634909840000|2021-10-22 13:37:20|2847.93|2847.93|2847.99|2847.99|2847.99|2847.99|2847.93|2847.93|0
1634909850000|2021-10-22 13:37:30|2847.85|2847.85|2847.85|2847.85|2847.85|2847.85|2847.85|2847.85|0
1634909860000|2021-10-22 13:37:40|2847.56|2847.56|2847.67|2847.67|2847.67|2847.67|2847.52|2847.52|0
1634909870000|2021-10-22 13:37:50|2847.6|2847.6|2847.6|2847.6|2847.6|2847.6|2847.6|2847.6|0
1634909880000|2021-10-22 13:38:00|2847.35|2847.35|2847.3|2847.3|2847.42|2847.42|2847.3|2847.3|0
1634909900000|2021-10-22 13:38:20|2847.42|2847.42|2847.42|2847.42|2847.42|2847.42|2847.42|2847.42|0
1634909910000|2021-10-22 13:38:30|2847.36|2847.36|2847.47|2847.47|2847.47|2847.47|2847.36|2847.36|0
1634909920000|2021-10-22 13:38:40|2847.6|2847.6|2848.47|2848.47|2848.47|2848.47|2847.6|2847.6|0
1634909930000|2021-10-22 13:38:50|2848.44|2848.44|2848.44|2848.44|2848.44|2848.44|2848.44|2848.44|0
1634909940000|2021-10-22 13:39:00|2848.51|2848.51|2848.62|2848.62|2848.62|2848.62|2848.49|2848.49|0
1634909950000|2021-10-22 13:39:10|2848.91|2848.91|2849|2849|2849.06|2849.06|2848.91|2848.91|0
1634909960000|2021-10-22 13:39:20|2849.19|2849.19|2849.45|2849.45|2849.46|2849.46|2849.19|2849.19|0
1634909970000|2021-10-22 13:39:30|2849.59|2849.59|2849.59|2849.59|2849.59|2849.59|2849.59|2849.59|0
1634909990000|2021-10-22 13:39:50|2849.44|2849.44|2849.15|2849.15|2849.44|2849.44|2849.15|2849.15|0
1634910000000|2021-10-22 13:40:00|2848.86|2848.86|2848.56|2848.56|2848.86|2848.86|2848.48|2848.48|0
1634910010000|2021-10-22 13:40:10|2848.69|2848.69|2848.75|2848.75|2848.81|2848.81|2848.69|2848.69|0
1634910020000|2021-10-22 13:40:20|2848.6|2848.6|2848.61|2848.61|2848.68|2848.68|2848.6|2848.6|0
1634910030000|2021-10-22 13:40:30|2848.56|2848.56|2848.56|2848.56|2848.56|2848.56|2848.56|2848.56|0
1634910040000|2021-10-22 13:40:40|2848.61|2848.61|2848.61|2848.61|2848.61|2848.61|2848.61|2848.61|0
1634910050000|2021-10-22 13:40:50|2848.54|2848.54|2848.54|2848.54|2848.54|2848.54|2848.54|2848.54|0
1634910060000|2021-10-22 13:41:00|2848.49|2848.49|2849.08|2849.08|2849.08|2849.08|2848.49|2848.49|0
1634910070000|2021-10-22 13:41:10|2848.93|2848.93|2848.93|2848.93|2848.93|2848.93|2848.93|2848.93|0
1634910090000|2021-10-22 13:41:30|2848.81|2848.81|2848.64|2848.64|2848.81|2848.81|2848.64|2848.64|0
1634910100000|2021-10-22 13:41:40|2848.49|2848.49|2848.57|2848.57|2848.64|2848.64|2848.47|2848.47|0
1634910110000|2021-10-22 13:41:50|2848.59|2848.59|2848.59|2848.59|2848.59|2848.59|2848.59|2848.59|0
1634910120000|2021-10-22 13:42:00|2848.3|2848.3|2848.23|2848.23|2848.42|2848.42|2848.18|2848.18|0
1634910130000|2021-10-22 13:42:10|2848.43|2848.43|2848.43|2848.43|2848.43|2848.43|2848.43|2848.43|0
1634910140000|2021-10-22 13:42:20|2848.85|2848.85|2849.16|2849.16|2849.21|2849.21|2848.85|2848.85|0
1634910150000|2021-10-22 13:42:30|2849.1|2849.1|2848.87|2848.87|2849.1|2849.1|2848.87|2848.87|0
1634910160000|2021-10-22 13:42:40|2848.94|2848.94|2848.94|2848.94|2848.94|2848.94|2848.94|2848.94|0
1634910200000|2021-10-22 13:43:20|2848.87|2848.87|2848.91|2848.91|2848.91|2848.91|2848.87|2848.87|0
1634910210000|2021-10-22 13:43:30|2849.02|2849.02|2848.85|2848.85|2849.02|2849.02|2848.85|2848.85|0
1634910220000|2021-10-22 13:43:40|2848.73|2848.73|2848.73|2848.73|2848.73|2848.73|2848.73|2848.73|0
1634910230000|2021-10-22 13:43:50|2848.59|2848.59|2848.59|2848.59|2848.59|2848.59|2848.59|2848.59|0
1634910240000|2021-10-22 13:44:00|2848.44|2848.44|2848.5|2848.5|2848.5|2848.5|2848.44|2848.44|0
1634910260000|2021-10-22 13:44:20|2848.35|2848.35|2848.24|2848.24|2848.35|2848.35|2848.2|2848.2|0
1634910280000|2021-10-22 13:44:40|2848.09|2848.09|2847.97|2847.97|2848.09|2848.09|2847.97|2847.97|0
1634910290000|2021-10-22 13:44:50|2848.09|2848.09|2848.03|2848.03|2848.09|2848.09|2848.03|2848.03|0
1634910300000|2021-10-22 13:45:00|2847.88|2847.88|2847.81|2847.81|2847.88|2847.88|2847.81|2847.81|0
1634910330000|2021-10-22 13:45:30|2847.96|2847.96|2848.09|2848.09|2848.39|2848.39|2847.96|2847.96|0
1634910340000|2021-10-22 13:45:40|2847.98|2847.98|2848.13|2848.13|2848.13|2848.13|2847.98|2847.98|0
1634910360000|2021-10-22 13:46:00|2848.02|2848.02|2847.44|2847.44|2848.02|2848.02|2847.44|2847.44|0
1634910370000|2021-10-22 13:46:10|2847.41|2847.41|2847.41|2847.41|2847.41|2847.41|2847.41|2847.41|0
1634910380000|2021-10-22 13:46:20|2847.28|2847.28|2847.25|2847.25|2847.36|2847.36|2847.19|2847.19|0
1634910390000|2021-10-22 13:46:30|2847.32|2847.32|2847.08|2847.08|2847.32|2847.32|2847.08|2847.08|0
1634910400000|2021-10-22 13:46:40|2847.23|2847.23|2847.23|2847.23|2847.23|2847.23|2847.23|2847.23|0
1634910410000|2021-10-22 13:46:50|2847.18|2847.18|2847.25|2847.25|2847.25|2847.25|2847.18|2847.18|0
1634910420000|2021-10-22 13:47:00|2847.14|2847.14|2847.25|2847.25|2847.25|2847.25|2847.14|2847.14|0
1634910440000|2021-10-22 13:47:20|2847.35|2847.35|2847.46|2847.46|2847.46|2847.46|2847.35|2847.35|0
1634910460000|2021-10-22 13:47:40|2847.33|2847.33|2847.35|2847.35|2847.37|2847.37|2847.16|2847.16|0
1634910470000|2021-10-22 13:47:50|2847.45|2847.45|2847.49|2847.49|2847.49|2847.49|2847.39|2847.39|0
1634910480000|2021-10-22 13:48:00|2847.32|2847.32|2847.38|2847.38|2847.38|2847.38|2847.32|2847.32|0
1634910490000|2021-10-22 13:48:10|2847.3|2847.3|2847.04|2847.04|2847.45|2847.45|2847.04|2847.04|0
1634910500000|2021-10-22 13:48:20|2847.18|2847.18|2847.01|2847.01|2847.18|2847.18|2846.95|2846.95|0
1634910510000|2021-10-22 13:48:30|2846.88|2846.88|2847.04|2847.04|2847.06|2847.06|2846.88|2846.88|0
1634910520000|2021-10-22 13:48:40|2846.92|2846.92|2846.92|2846.92|2846.92|2846.92|2846.92|2846.92|0
1634910530000|2021-10-22 13:48:50|2846.75|2846.75|2847.02|2847.02|2847.02|2847.02|2846.75|2846.75|0
1634910540000|2021-10-22 13:49:00|2846.87|2846.87|2846.87|2846.87|2846.87|2846.87|2846.87|2846.87|0
1634910550000|2021-10-22 13:49:10|2846.85|2846.85|2846.84|2846.84|2846.85|2846.85|2846.84|2846.84|0
1634910560000|2021-10-22 13:49:20|2846.73|2846.73|2846.78|2846.78|2846.8|2846.8|2846.73|2846.73|0
1634910570000|2021-10-22 13:49:30|2846.81|2846.81|2847.02|2847.02|2847.02|2847.02|2846.78|2846.78|0
1634910580000|2021-10-22 13:49:40|2847.12|2847.12|2847.07|2847.07|2847.12|2847.12|2847.07|2847.07|0
1634910590000|2021-10-22 13:49:50|2847.13|2847.13|2847.13|2847.13|2847.13|2847.13|2847.13|2847.13|0
1634910600000|2021-10-22 13:50:00|2847.07|2847.07|2846.96|2846.96|2847.07|2847.07|2846.84|2846.84|0
1634910610000|2021-10-22 13:50:10|2846.82|2846.82|2846.96|2846.96|2846.96|2846.96|2846.82|2846.82|0
1634910620000|2021-10-22 13:50:20|2847.03|2847.03|2847.03|2847.03|2847.03|2847.03|2847.03|2847.03|0
1634910630000|2021-10-22 13:50:30|2846.89|2846.89|2846.89|2846.89|2846.89|2846.89|2846.74|2846.74|0
1634910640000|2021-10-22 13:50:40|2846.76|2846.76|2846.57|2846.57|2846.76|2846.76|2846.57|2846.57|0
1634910650000|2021-10-22 13:50:50|2846.45|2846.45|2846.39|2846.39|2846.45|2846.45|2846.39|2846.39|0
1634910660000|2021-10-22 13:51:00|2846.51|2846.51|2846.64|2846.64|2846.64|2846.64|2846.51|2846.51|0
1634910670000|2021-10-22 13:51:10|2846.57|2846.57|2846.63|2846.63|2846.68|2846.68|2846.45|2846.45|0
1634910680000|2021-10-22 13:51:20|2846.56|2846.56|2846.62|2846.62|2846.62|2846.62|2846.56|2846.56|0
1634910690000|2021-10-22 13:51:30|2846.56|2846.56|2846.56|2846.56|2846.56|2846.56|2846.56|2846.56|0
1634910700000|2021-10-22 13:51:40|2846.41|2846.41|2846.77|2846.77|2846.77|2846.77|2846.41|2846.41|0
1634910710000|2021-10-22 13:51:50|2846.71|2846.71|2847.13|2847.13|2847.13|2847.13|2846.71|2846.71|0
1634910720000|2021-10-22 13:52:00|2847.05|2847.05|2847.22|2847.22|2847.22|2847.22|2847.05|2847.05|0
1634910730000|2021-10-22 13:52:10|2847.34|2847.34|2847.34|2847.34|2847.34|2847.34|2847.34|2847.34|0
1634910740000|2021-10-22 13:52:20|2847.48|2847.48|2847.52|2847.52|2847.52|2847.52|2847.48|2847.48|0
1634910750000|2021-10-22 13:52:30|2847.62|2847.62|2847.62|2847.62|2847.62|2847.62|2847.62|2847.62|0
1634910760000|2021-10-22 13:52:40|2847.68|2847.68|2848.11|2848.11|2848.11|2848.11|2847.68|2847.68|0
1634910770000|2021-10-22 13:52:50|2848.18|2848.18|2848.32|2848.32|2848.32|2848.32|2848.18|2848.18|0
1634910780000|2021-10-22 13:53:00|2848.46|2848.46|2848.56|2848.56|2848.63|2848.63|2848.46|2848.46|0
1634910790000|2021-10-22 13:53:10|2848.5|2848.5|2848.58|2848.58|2848.72|2848.72|2848.5|2848.5|0
1634910800000|2021-10-22 13:53:20|2848.51|2848.51|2848.44|2848.44|2848.58|2848.58|2848.44|2848.44|0
1634910810000|2021-10-22 13:53:30|2848.37|2848.37|2848.48|2848.48|2848.58|2848.58|2848.37|2848.37|0
1634910820000|2021-10-22 13:53:40|2848.44|2848.44|2848.44|2848.44|2848.44|2848.44|2848.44|2848.44|0
1634910830000|2021-10-22 13:53:50|2848.33|2848.33|2848.4|2848.4|2848.4|2848.4|2848.33|2848.33|0
1634910840000|2021-10-22 13:54:00|2848.25|2848.25|2848.35|2848.35|2848.48|2848.48|2848.25|2848.25|0
1634910850000|2021-10-22 13:54:10|2848.5|2848.5|2848.54|2848.54|2848.54|2848.54|2848.5|2848.5|0
1634910860000|2021-10-22 13:54:20|2848.52|2848.52|2848.52|2848.52|2848.52|2848.52|2848.52|2848.52|0
1634910870000|2021-10-22 13:54:30|2848.57|2848.57|2848.43|2848.43|2848.57|2848.57|2848.43|2848.43|0
1634910880000|2021-10-22 13:54:40|2848.26|2848.26|2848.26|2848.26|2848.26|2848.26|2848.26|2848.26|0
1634910890000|2021-10-22 13:54:50|2848.32|2848.32|2848.26|2848.26|2848.32|2848.32|2848.26|2848.26|0
1634910900000|2021-10-22 13:55:00|2848.22|2848.22|2848.28|2848.28|2848.28|2848.28|2848.22|2848.22|0
1634910930000|2021-10-22 13:55:30|2848.38|2848.38|2848.78|2848.78|2848.78|2848.78|2848.38|2848.38|0
1634910950000|2021-10-22 13:55:50|2848.95|2848.95|2849.06|2849.06|2849.06|2849.06|2848.95|2848.95|0
1634910960000|2021-10-22 13:56:00|2849.16|2849.16|2849.16|2849.16|2849.16|2849.16|2849.16|2849.16|0
1634910970000|2021-10-22 13:56:10|2849.1|2849.1|2849.1|2849.1|2849.1|2849.1|2849.1|2849.1|0
1634910980000|2021-10-22 13:56:20|2848.92|2848.92|2848.92|2848.92|2848.92|2848.92|2848.92|2848.92|0
1634910990000|2021-10-22 13:56:30|2849.04|2849.04|2849.54|2849.54|2849.54|2849.54|2848.92|2848.92|0
1634911000000|2021-10-22 13:56:40|2849.6|2849.6|2849.49|2849.49|2849.6|2849.6|2849.49|2849.49|0
1634911010000|2021-10-22 13:56:50|2849.61|2849.61|2849.71|2849.71|2849.86|2849.86|2849.61|2849.61|0
1634911020000|2021-10-22 13:57:00|2849.91|2849.91|2850|2850|2850.12|2850.12|2849.91|2849.91|0
1634911030000|2021-10-22 13:57:10|2850.13|2850.13|2850.06|2850.06|2850.13|2850.13|2850.06|2850.06|0
1634911040000|2021-10-22 13:57:20|2850.13|2850.13|2850.24|2850.24|2850.24|2850.24|2850.13|2850.13|0
1634911050000|2021-10-22 13:57:30|2850.38|2850.38|2850.38|2850.38|2850.38|2850.38|2850.38|2850.38|0
1634911060000|2021-10-22 13:57:40|2850.08|2850.08|2849.98|2849.98|2850.23|2850.23|2849.98|2849.98|0
1634911070000|2021-10-22 13:57:50|2850.09|2850.09|2850.2|2850.2|2850.2|2850.2|2850.09|2850.09|0
1634911100000|2021-10-22 13:58:20|2850.32|2850.32|2851.82|2851.82|2851.82|2851.82|2850.32|2850.32|0
1634911110000|2021-10-22 13:58:30|2851.88|2851.88|2851.97|2851.97|2851.99|2851.99|2851.84|2851.84|0
1634911120000|2021-10-22 13:58:40|2852.02|2852.02|2852.08|2852.08|2852.08|2852.08|2852.02|2852.02|0
1634911130000|2021-10-22 13:58:50|2852.21|2852.21|2852.21|2852.21|2852.21|2852.21|2852.21|2852.21|0
1634911140000|2021-10-22 13:59:00|2852.04|2852.04|2852.29|2852.29|2852.29|2852.29|2852.04|2852.04|0
1634911150000|2021-10-22 13:59:10|2852.41|2852.41|2852.41|2852.41|2852.41|2852.41|2852.41|2852.41|0
1634911160000|2021-10-22 13:59:20|2852.47|2852.47|2852.66|2852.66|2852.66|2852.66|2852.47|2852.47|0
1634911170000|2021-10-22 13:59:30|2852.61|2852.61|2852.6|2852.6|2852.61|2852.61|2852.48|2852.48|0
1634911180000|2021-10-22 13:59:40|2852.48|2852.48|2852.48|2852.48|2852.48|2852.48|2852.48|2852.48|0
1634911190000|2021-10-22 13:59:50|2852.24|2852.24|2852.41|2852.41|2852.41|2852.41|2852.24|2852.24|0
1634911200000|2021-10-22 14:00:00|2852.52|2852.52|2852.49|2852.49|2852.52|2852.52|2852.49|2852.49|0
1634911210000|2021-10-22 14:00:10|2852.34|2852.34|2852.19|2852.19|2852.34|2852.34|2852.19|2852.19|0
1634911220000|2021-10-22 14:00:20|2852.05|2852.05|2851.7|2851.7|2852.05|2852.05|2851.7|2851.7|0
1634911230000|2021-10-22 14:00:30|2851.59|2851.59|2851.5|2851.5|2851.59|2851.59|2851.45|2851.45|0
1634911240000|2021-10-22 14:00:40|2851.68|2851.68|2851.78|2851.78|2851.78|2851.78|2851.68|2851.68|0
1634911250000|2021-10-22 14:00:50|2851.85|2851.85|2852.16|2852.16|2852.16|2852.16|2851.85|2851.85|0
1634911260000|2021-10-22 14:01:00|2852.18|2852.18|2852.18|2852.18|2852.18|2852.18|2852.18|2852.18|0
1634911270000|2021-10-22 14:01:10|2852.05|2852.05|2852.05|2852.05|2852.05|2852.05|2852.01|2852.01|0
1634911280000|2021-10-22 14:01:20|2851.94|2851.94|2851.82|2851.82|2851.94|2851.94|2851.82|2851.82|0
1634911290000|2021-10-22 14:01:30|2851.77|2851.77|2851.72|2851.72|2851.77|2851.77|2851.44|2851.44|0
1634911300000|2021-10-22 14:01:40|2851.84|2851.84|2851.74|2851.74|2851.88|2851.88|2851.74|2851.74|0
1634911310000|2021-10-22 14:01:50|2851.88|2851.88|2851.88|2851.88|2851.88|2851.88|2851.88|2851.88|0
1634911320000|2021-10-22 14:02:00|2851.76|2851.76|2851.68|2851.68|2851.76|2851.76|2851.62|2851.62|0
1634911330000|2021-10-22 14:02:10|2851.54|2851.54|2851.54|2851.54|2851.54|2851.54|2851.54|2851.54|0
1634911340000|2021-10-22 14:02:20|2851.48|2851.48|2851.63|2851.63|2851.69|2851.69|2851.48|2851.48|0
1634911360000|2021-10-22 14:02:40|2851.59|2851.59|2851.49|2851.49|2851.66|2851.66|2851.49|2851.49|0
1634911370000|2021-10-22 14:02:50|2851.63|2851.63|2852.01|2852.01|2852.14|2852.14|2851.63|2851.63|0
1634911380000|2021-10-22 14:03:00|2851.89|2851.89|2851.51|2851.51|2851.89|2851.89|2851.51|2851.51|0
1634911390000|2021-10-22 14:03:10|2851.36|2851.36|2851.6|2851.6|2851.6|2851.6|2851.25|2851.25|0
1634911400000|2021-10-22 14:03:20|2851.65|2851.65|2851.65|2851.65|2851.65|2851.65|2851.65|2851.65|0
1634911410000|2021-10-22 14:03:30|2851.59|2851.59|2851.52|2851.52|2851.59|2851.59|2851.52|2851.52|0
1634911420000|2021-10-22 14:03:40|2851.67|2851.67|2851.57|2851.57|2851.67|2851.67|2851.57|2851.57|0
1634911430000|2021-10-22 14:03:50|2851.42|2851.42|2851.42|2851.42|2851.42|2851.42|2851.42|2851.42|0
1634911460000|2021-10-22 14:04:20|2851.36|2851.36|2851.36|2851.36|2851.36|2851.36|2851.36|2851.36|0
1634911480000|2021-10-22 14:04:40|2851.21|2851.21|2851.21|2851.21|2851.21|2851.21|2851.21|2851.21|0
1634911500000|2021-10-22 14:05:00|2851.09|2851.09|2851.16|2851.16|2851.16|2851.16|2851.09|2851.09|0
1634911510000|2021-10-22 14:05:10|2851.22|2851.22|2851.05|2851.05|2851.22|2851.22|2851.05|2851.05|0
1634911520000|2021-10-22 14:05:20|2850.92|2850.92|2850.92|2850.92|2850.92|2850.92|2850.92|2850.92|0
1634911530000|2021-10-22 14:05:30|2850.86|2850.86|2850.92|2850.92|2850.92|2850.92|2850.86|2850.86|0
1634911540000|2021-10-22 14:05:40|2850.8|2850.8|2850.62|2850.62|2850.8|2850.8|2850.62|2850.62|0
1634911560000|2021-10-22 14:06:00|2850.68|2850.68|2850.68|2850.68|2850.68|2850.68|2850.68|2850.68|0
1634911570000|2021-10-22 14:06:10|2850.45|2850.45|2850.63|2850.63|2850.63|2850.63|2850.45|2850.45|0
1634911580000|2021-10-22 14:06:20|2850.48|2850.48|2851.23|2851.23|2851.23|2851.23|2850.48|2850.48|0
1634911590000|2021-10-22 14:06:30|2851.09|2851.09|2851.09|2851.09|2851.09|2851.09|2851.09|2851.09|0
1634911600000|2021-10-22 14:06:40|2850.95|2850.95|2851.11|2851.11|2851.11|2851.11|2850.81|2850.81|0
1634911610000|2021-10-22 14:06:50|2851.26|2851.26|2851.9|2851.9|2851.9|2851.9|2851.26|2851.26|0
1634911620000|2021-10-22 14:07:00|2852.19|2852.19|2852.19|2852.19|2852.19|2852.19|2852.19|2852.19|0
1634911650000|2021-10-22 14:07:30|2852.31|2852.31|2852.31|2852.31|2852.31|2852.31|2852.31|2852.31|0
1634911660000|2021-10-22 14:07:40|2852.38|2852.38|2852.38|2852.38|2852.38|2852.38|2852.38|2852.38|0
1634911680000|2021-10-22 14:08:00|2852.43|2852.43|2852.93|2852.93|2852.93|2852.93|2852.43|2852.43|0
1634911690000|2021-10-22 14:08:10|2852.81|2852.81|2852.81|2852.81|2852.81|2852.81|2852.81|2852.81|0
1634911710000|2021-10-22 14:08:30|2852.94|2852.94|2852.94|2852.94|2852.94|2852.94|2852.94|2852.94|0
1634911720000|2021-10-22 14:08:40|2853.06|2853.06|2853.06|2853.06|2853.06|2853.06|2853.06|2853.06|0
1634911730000|2021-10-22 14:08:50|2853.17|2853.17|2853.6|2853.6|2853.6|2853.6|2853.17|2853.17|0
1634911740000|2021-10-22 14:09:00|2854.04|2854.04|2854.71|2854.71|2854.71|2854.71|2854.04|2854.04|0
1634911750000|2021-10-22 14:09:10|2854.99|2854.99|2854.81|2854.81|2854.99|2854.99|2854.81|2854.81|0
1634911760000|2021-10-22 14:09:20|2854.86|2854.86|2854.86|2854.86|2854.86|2854.86|2854.86|2854.86|0
1634911770000|2021-10-22 14:09:30|2854.81|2854.81|2855.09|2855.09|2855.09|2855.09|2854.8|2854.8|0
1634911790000|2021-10-22 14:09:50|2855.05|2855.05|2854.98|2854.98|2855.05|2855.05|2854.98|2854.98|0
1634911800000|2021-10-22 14:10:00|2855.16|2855.16|2855.24|2855.24|2855.24|2855.24|2855.16|2855.16|0
1634911810000|2021-10-22 14:10:10|2855.19|2855.19|2855.19|2855.19|2855.19|2855.19|2855.19|2855.19|0
1634911820000|2021-10-22 14:10:20|2855.23|2855.23|2855.23|2855.23|2855.23|2855.23|2855.23|2855.23|0
1634911830000|2021-10-22 14:10:30|2855.3|2855.3|2855.23|2855.23|2855.3|2855.3|2855.23|2855.23|0
1634911840000|2021-10-22 14:10:40|2855.25|2855.25|2855.32|2855.32|2855.32|2855.32|2855.25|2855.25|0
1634911850000|2021-10-22 14:10:50|2855.61|2855.61|2855.7|2855.7|2855.7|2855.7|2855.47|2855.47|0
1634911860000|2021-10-22 14:11:00|2855.75|2855.75|2855.77|2855.77|2855.9|2855.9|2855.75|2855.75|0
1634911880000|2021-10-22 14:11:20|2855.36|2855.36|2854.93|2854.93|2855.36|2855.36|2854.93|2854.93|0
1634911890000|2021-10-22 14:11:30|2854.79|2854.79|2854.79|2854.79|2854.79|2854.79|2854.79|2854.79|0
1634911900000|2021-10-22 14:11:40|2854.93|2854.93|2854.88|2854.88|2854.93|2854.93|2854.88|2854.88|0
1634911910000|2021-10-22 14:11:50|2854.73|2854.73|2854.73|2854.73|2854.73|2854.73|2854.73|2854.73|0
1634911920000|2021-10-22 14:12:00|2854.62|2854.62|2855.06|2855.06|2855.06|2855.06|2854.62|2854.62|0
1634911930000|2021-10-22 14:12:10|2855|2855|2854.22|2854.22|2855|2855|2854.22|2854.22|0
1634911940000|2021-10-22 14:12:20|2854.18|2854.18|2854.17|2854.17|2854.24|2854.24|2854.17|2854.17|0
1634911950000|2021-10-22 14:12:30|2854.24|2854.24|2854.24|2854.24|2854.24|2854.24|2854.24|2854.24|0
1634911960000|2021-10-22 14:12:40|2854.12|2854.12|2853.57|2853.57|2854.12|2854.12|2853.57|2853.57|0
1634911970000|2021-10-22 14:12:50|2853.45|2853.45|2853.4|2853.4|2853.45|2853.45|2853.4|2853.4|0
1634911980000|2021-10-22 14:13:00|2853.66|2853.66|2853.58|2853.58|2853.66|2853.66|2853.41|2853.41|0
1634911990000|2021-10-22 14:13:10|2853.65|2853.65|2853.65|2853.65|2853.65|2853.65|2853.65|2853.65|0
1634912000000|2021-10-22 14:13:20|2853.5|2853.5|2853.65|2853.65|2853.65|2853.65|2853.5|2853.5|0
1634912020000|2021-10-22 14:13:40|2853.78|2853.78|2853.94|2853.94|2853.94|2853.94|2853.72|2853.72|0
1634912040000|2021-10-22 14:14:00|2854|2854|2854.12|2854.12|2854.12|2854.12|2854|2854|0
1634912060000|2021-10-22 14:14:20|2854.24|2854.24|2854.36|2854.36|2854.36|2854.36|2854.24|2854.24|0
1634912080000|2021-10-22 14:14:40|2854.29|2854.29|2854.29|2854.29|2854.29|2854.29|2854.29|2854.29|0
1634912090000|2021-10-22 14:14:50|2854.36|2854.36|2854.36|2854.36|2854.36|2854.36|2854.36|2854.36|0
1634912100000|2021-10-22 14:15:00|2854.5|2854.5|2854.7|2854.7|2854.7|2854.7|2854.5|2854.5|0
1634912110000|2021-10-22 14:15:10|2854.85|2854.85|2854.85|2854.85|2854.85|2854.85|2854.85|2854.85|0
1634912120000|2021-10-22 14:15:20|2854.91|2854.91|2854.78|2854.78|2854.91|2854.91|2854.78|2854.78|0
1634912130000|2021-10-22 14:15:30|2854.82|2854.82|2854.95|2854.95|2854.95|2854.95|2854.82|2854.82|0
1634912150000|2021-10-22 14:15:50|2854.89|2854.89|2854.89|2854.89|2854.89|2854.89|2854.89|2854.89|0
1634912160000|2021-10-22 14:16:00|2854.96|2854.96|2855.07|2855.07|2855.07|2855.07|2854.92|2854.92|0
1634912170000|2021-10-22 14:16:10|2855.18|2855.18|2855.36|2855.36|2855.36|2855.36|2855.18|2855.18|0
1634912180000|2021-10-22 14:16:20|2855.51|2855.51|2855.66|2855.66|2855.66|2855.66|2855.51|2855.51|0
1634912190000|2021-10-22 14:16:30|2855.72|2855.72|2855.59|2855.59|2855.72|2855.72|2855.59|2855.59|0
1634912200000|2021-10-22 14:16:40|2855.73|2855.73|2855.9|2855.9|2855.9|2855.9|2855.73|2855.73|0
1634912220000|2021-10-22 14:17:00|2855.78|2855.78|2856.03|2856.03|2856.03|2856.03|2855.78|2855.78|0
1634912230000|2021-10-22 14:17:10|2855.9|2855.9|2855.9|2855.9|2855.9|2855.9|2855.9|2855.9|0
1634912240000|2021-10-22 14:17:20|2855.97|2855.97|2856.05|2856.05|2856.05|2856.05|2855.97|2855.97|0
1634912260000|2021-10-22 14:17:40|2856.03|2856.03|2856.03|2856.03|2856.03|2856.03|2856.03|2856.03|0
1634912270000|2021-10-22 14:17:50|2856.25|2856.25|2856.4|2856.4|2856.4|2856.4|2856.25|2856.25|0
1634912280000|2021-10-22 14:18:00|2856.47|2856.47|2856.29|2856.29|2856.52|2856.52|2856.29|2856.29|0
1634912310000|2021-10-22 14:18:30|2856.3|2856.3|2856.3|2856.3|2856.3|2856.3|2856.3|2856.3|0
1634912320000|2021-10-22 14:18:40|2856.34|2856.34|2856.35|2856.35|2856.35|2856.35|2856.34|2856.34|0
1634912330000|2021-10-22 14:18:50|2856.46|2856.46|2856.65|2856.65|2856.65|2856.65|2856.39|2856.39|0
1634912340000|2021-10-22 14:19:00|2856.53|2856.53|2856.72|2856.72|2856.72|2856.72|2856.53|2856.53|0
1634912350000|2021-10-22 14:19:10|2856.78|2856.78|2856.65|2856.65|2856.78|2856.78|2856.65|2856.65|0
1634912360000|2021-10-22 14:19:20|2856.6|2856.6|2856.5|2856.5|2856.6|2856.6|2856.46|2856.46|0
1634912380000|2021-10-22 14:19:40|2856.53|2856.53|2856.68|2856.68|2856.68|2856.68|2856.53|2856.53|0
1634912390000|2021-10-22 14:19:50|2856.61|2856.61|2856.71|2856.71|2856.71|2856.71|2856.61|2856.61|0
1634912400000|2021-10-22 14:20:00|2856.78|2856.78|2856.93|2856.93|2856.93|2856.93|2856.78|2856.78|0
1634912440000|2021-10-22 14:20:40|2857.17|2857.17|2857.02|2857.02|2857.17|2857.17|2857.02|2857.02|0
1634912450000|2021-10-22 14:20:50|2856.97|2856.97|2857.03|2857.03|2857.03|2857.03|2856.97|2856.97|0
1634912460000|2021-10-22 14:21:00|2857.04|2857.04|2857.16|2857.16|2857.16|2857.16|2857.04|2857.04|0
1634912480000|2021-10-22 14:21:20|2857.23|2857.23|2857.35|2857.35|2857.35|2857.35|2857.23|2857.23|0
1634912490000|2021-10-22 14:21:30|2857.47|2857.47|2858.6|2858.6|2858.6|2858.6|2857.47|2857.47|0
1634912500000|2021-10-22 14:21:40|2858.5|2858.5|2859.03|2859.03|2859.03|2859.03|2858.5|2858.5|0
1634912510000|2021-10-22 14:21:50|2859.14|2859.14|2859.14|2859.14|2859.14|2859.14|2859.14|2859.14|0
1634912540000|2021-10-22 14:22:20|2859.15|2859.15|2859.15|2859.15|2859.15|2859.15|2859.15|2859.15|0
1634912550000|2021-10-22 14:22:30|2859.1|2859.1|2859.24|2859.24|2859.38|2859.38|2859.1|2859.1|0
1634912560000|2021-10-22 14:22:40|2859.1|2859.1|2858.96|2858.96|2859.1|2859.1|2858.96|2858.96|0
1634912570000|2021-10-22 14:22:50|2859.08|2859.08|2859.08|2859.08|2859.08|2859.08|2859.08|2859.08|0
1634912580000|2021-10-22 14:23:00|2859.2|2859.2|2859.13|2859.13|2859.2|2859.2|2859.13|2859.13|0
1634912590000|2021-10-22 14:23:10|2859.26|2859.26|2859.65|2859.65|2859.65|2859.65|2859.26|2859.26|0
1634912600000|2021-10-22 14:23:20|2859.71|2859.71|2859.88|2859.88|2859.88|2859.88|2859.71|2859.71|0
1634912610000|2021-10-22 14:23:30|2859.87|2859.87|2860.13|2860.13|2860.19|2860.19|2859.87|2859.87|0
1634912630000|2021-10-22 14:23:50|2860.06|2860.06|2860.01|2860.01|2860.06|2860.06|2860.01|2860.01|0
1634912640000|2021-10-22 14:24:00|2860.13|2860.13|2860.25|2860.25|2860.25|2860.25|2860.13|2860.13|0
1634912650000|2021-10-22 14:24:10|2860.11|2860.11|2860.23|2860.23|2860.23|2860.23|2860.11|2860.11|0
1634912660000|2021-10-22 14:24:20|2860.35|2860.35|2860.35|2860.35|2860.35|2860.35|2860.35|2860.35|0
1634912680000|2021-10-22 14:24:40|2860.28|2860.28|2860.1|2860.1|2860.28|2860.28|2860.09|2860.09|0
1634912700000|2021-10-22 14:25:00|2860.17|2860.17|2860.17|2860.17|2860.17|2860.17|2860.17|2860.17|0
1634912710000|2021-10-22 14:25:10|2860.21|2860.21|2860.04|2860.04|2860.27|2860.27|2860.04|2860.04|0
1634912720000|2021-10-22 14:25:20|2860.11|2860.11|2860.11|2860.11|2860.11|2860.11|2860.11|2860.11|0
1634912730000|2021-10-22 14:25:30|2860.04|2860.04|2859.85|2859.85|2860.04|2860.04|2859.85|2859.85|0
1634912740000|2021-10-22 14:25:40|2859.76|2859.76|2859.64|2859.64|2859.76|2859.76|2859.64|2859.64|0
1634912760000|2021-10-22 14:26:00|2859.57|2859.57|2859.46|2859.46|2859.57|2859.57|2859.46|2859.46|0
1634912770000|2021-10-22 14:26:10|2859.5|2859.5|2859.43|2859.43|2859.5|2859.5|2859.43|2859.43|0
1634912780000|2021-10-22 14:26:20|2859.3|2859.3|2859.26|2859.26|2859.45|2859.45|2859.15|2859.15|0
1634912800000|2021-10-22 14:26:40|2859.15|2859.15|2859.15|2859.15|2859.15|2859.15|2859.15|2859.15|0
1634912810000|2021-10-22 14:26:50|2859.08|2859.08|2858.73|2858.73|2859.08|2859.08|2858.73|2858.73|0
1634912820000|2021-10-22 14:27:00|2858.62|2858.62|2858.44|2858.44|2858.62|2858.62|2858.25|2858.25|0
1634912830000|2021-10-22 14:27:10|2858.18|2858.18|2858.1|2858.1|2858.23|2858.23|2858.1|2858.1|0
1634912860000|2021-10-22 14:27:40|2858|2858|2858|2858|2858|2858|2858|2858|0
1634912870000|2021-10-22 14:27:50|2857.84|2857.84|2857.84|2857.84|2857.84|2857.84|2857.84|2857.84|0
1634912880000|2021-10-22 14:28:00|2858.28|2858.28|2858.33|2858.33|2858.35|2858.35|2858.21|2858.21|0
1634912890000|2021-10-22 14:28:10|2858.4|2858.4|2858.33|2858.33|2858.4|2858.4|2858.33|2858.33|0
1634912900000|2021-10-22 14:28:20|2858.48|2858.48|2858.48|2858.48|2858.48|2858.48|2858.48|2858.48|0
1634912950000|2021-10-22 14:29:10|2858.43|2858.43|2858.43|2858.43|2858.43|2858.43|2858.43|2858.43|0
1634912980000|2021-10-22 14:29:40|2858.33|2858.33|2858.33|2858.33|2858.33|2858.33|2858.33|2858.33|0
1634912990000|2021-10-22 14:29:50|2858.43|2858.43|2858.45|2858.45|2858.45|2858.45|2858.43|2858.43|0
1634913000000|2021-10-22 14:30:00|2858.52|2858.52|2858.17|2858.17|2858.52|2858.52|2858.17|2858.17|0
1634913010000|2021-10-22 14:30:10|2858.03|2858.03|2857.5|2857.5|2858.03|2858.03|2857.5|2857.5|0
1634913020000|2021-10-22 14:30:20|2857.27|2857.27|2857.06|2857.06|2857.27|2857.27|2857.03|2857.03|0
1634913050000|2021-10-22 14:30:50|2857.13|2857.13|2856.44|2856.44|2857.13|2857.13|2856.44|2856.44|0
1634913060000|2021-10-22 14:31:00|2856.58|2856.58|2856.76|2856.76|2856.76|2856.76|2856.58|2856.58|0
1634913070000|2021-10-22 14:31:10|2856.71|2856.71|2856.56|2856.56|2856.71|2856.71|2856.56|2856.56|0
1634913080000|2021-10-22 14:31:20|2856.45|2856.45|2856.5|2856.5|2856.57|2856.57|2856.39|2856.39|0
1634913090000|2021-10-22 14:31:30|2856.65|2856.65|2856.65|2856.65|2856.65|2856.65|2856.65|2856.65|0
1634913100000|2021-10-22 14:31:40|2856.8|2856.8|2856.8|2856.8|2856.8|2856.8|2856.8|2856.8|0
1634913110000|2021-10-22 14:31:50|2856.91|2856.91|2856.91|2856.91|2856.91|2856.91|2856.91|2856.91|0
1634913120000|2021-10-22 14:32:00|2857.06|2857.06|2856.7|2856.7|2857.06|2857.06|2856.7|2856.7|0
1634913130000|2021-10-22 14:32:10|2856.5|2856.5|2856.44|2856.44|2856.5|2856.5|2856.44|2856.44|0
1634913140000|2021-10-22 14:32:20|2856.59|2856.59|2856.59|2856.59|2856.59|2856.59|2856.59|2856.59|0
1634913150000|2021-10-22 14:32:30|2856.51|2856.51|2856.64|2856.64|2856.64|2856.64|2856.47|2856.47|0
1634913190000|2021-10-22 14:33:10|2856.58|2856.58|2856.73|2856.73|2856.73|2856.73|2856.58|2856.58|0
1634913200000|2021-10-22 14:33:20|2856.67|2856.67|2856.74|2856.74|2856.74|2856.74|2856.67|2856.67|0
1634913210000|2021-10-22 14:33:30|2856.69|2856.69|2856.37|2856.37|2856.69|2856.69|2856.37|2856.37|0
1634913220000|2021-10-22 14:33:40|2856.31|2856.31|2856.02|2856.02|2856.31|2856.31|2856.02|2856.02|0
1634913230000|2021-10-22 14:33:50|2855.87|2855.87|2855.46|2855.46|2855.87|2855.87|2855.46|2855.46|0
1634913240000|2021-10-22 14:34:00|2855.4|2855.4|2855.35|2855.35|2855.4|2855.4|2855.35|2855.35|0
1634913250000|2021-10-22 14:34:10|2855.49|2855.49|2855.41|2855.41|2855.56|2855.56|2855.41|2855.41|0
1634913260000|2021-10-22 14:34:20|2855.35|2855.35|2855.56|2855.56|2855.56|2855.56|2855.32|2855.32|0
1634913270000|2021-10-22 14:34:30|2855.51|2855.51|2855.45|2855.45|2855.51|2855.51|2855.45|2855.45|0
1634913280000|2021-10-22 14:34:40|2855.41|2855.41|2855.41|2855.41|2855.41|2855.41|2855.41|2855.41|0
1634913300000|2021-10-22 14:35:00|2855.35|2855.35|2855.49|2855.49|2855.49|2855.49|2855.35|2855.35|0
1634913310000|2021-10-22 14:35:10|2855.63|2855.63|2855.63|2855.63|2855.63|2855.63|2855.63|2855.63|0
1634913330000|2021-10-22 14:35:30|2855.51|2855.51|2855.51|2855.51|2855.51|2855.51|2855.51|2855.51|0
1634913350000|2021-10-22 14:35:50|2855.48|2855.48|2855.48|2855.48|2855.48|2855.48|2855.48|2855.48|0
1634913380000|2021-10-22 14:36:20|2855.54|2855.54|2855.71|2855.71|2855.71|2855.71|2855.54|2855.54|0
1634913410000|2021-10-22 14:36:50|2855.58|2855.58|2855.23|2855.23|2855.58|2855.58|2855.23|2855.23|0
1634913420000|2021-10-22 14:37:00|2855.04|2855.04|2854.95|2854.95|2855.14|2855.14|2854.8|2854.8|0
1634913430000|2021-10-22 14:37:10|2855.07|2855.07|2855.07|2855.07|2855.07|2855.07|2855.07|2855.07|0
1634913440000|2021-10-22 14:37:20|2855.19|2855.19|2854.78|2854.78|2855.19|2855.19|2854.78|2854.78|0
1634913450000|2021-10-22 14:37:30|2854.89|2854.89|2855.04|2855.04|2855.04|2855.04|2854.89|2854.89|0
1634913470000|2021-10-22 14:37:50|2855.02|2855.02|2855.14|2855.14|2855.14|2855.14|2855.02|2855.02|0
1634913480000|2021-10-22 14:38:00|2855.09|2855.09|2855.23|2855.23|2855.23|2855.23|2855.09|2855.09|0
1634913490000|2021-10-22 14:38:10|2855.28|2855.28|2855.27|2855.27|2855.28|2855.28|2855.15|2855.15|0
1634913510000|2021-10-22 14:38:30|2855.31|2855.31|2855.27|2855.27|2855.31|2855.31|2855.27|2855.27|0
1634913540000|2021-10-22 14:39:00|2855.42|2855.42|2855.36|2855.36|2855.49|2855.49|2855.36|2855.36|0
1634913550000|2021-10-22 14:39:10|2855.22|2855.22|2855.09|2855.09|2855.22|2855.22|2855.09|2855.09|0
1634913570000|2021-10-22 14:39:30|2855.02|2855.02|2855.02|2855.02|2855.02|2855.02|2855.02|2855.02|0
1634913590000|2021-10-22 14:39:50|2855.14|2855.14|2854.87|2854.87|2855.14|2855.14|2854.87|2854.87|0
1634913600000|2021-10-22 14:40:00|2854.85|2854.85|2854.98|2854.98|2854.98|2854.98|2854.85|2854.85|0
1634913610000|2021-10-22 14:40:10|2854.92|2854.92|2854.9|2854.9|2854.92|2854.92|2854.9|2854.9|0
1634913620000|2021-10-22 14:40:20|2854.77|2854.77|2854.77|2854.77|2854.77|2854.77|2854.77|2854.77|0
1634913660000|2021-10-22 14:41:00|2854.57|2854.57|2854.51|2854.51|2854.57|2854.57|2854.51|2854.51|0
1634913670000|2021-10-22 14:41:10|2854.61|2854.61|2854.64|2854.64|2854.64|2854.64|2854.58|2854.58|0
1634913680000|2021-10-22 14:41:20|2854.7|2854.7|2854.59|2854.59|2854.7|2854.7|2854.59|2854.59|0
1634913690000|2021-10-22 14:41:30|2854.74|2854.74|2854.74|2854.74|2854.74|2854.74|2854.74|2854.74|0
1634913700000|2021-10-22 14:41:40|2854.62|2854.62|2854.68|2854.68|2854.68|2854.68|2854.62|2854.62|0
1634913730000|2021-10-22 14:42:10|2854.74|2854.74|2854.74|2854.74|2854.74|2854.74|2854.74|2854.74|0
1634913740000|2021-10-22 14:42:20|2854.86|2854.86|2854.98|2854.98|2854.98|2854.98|2854.86|2854.86|0
1634913760000|2021-10-22 14:42:40|2854.83|2854.83|2854.83|2854.83|2854.83|2854.83|2854.83|2854.83|0
1634913770000|2021-10-22 14:42:50|2854.69|2854.69|2854.18|2854.18|2854.69|2854.69|2854.18|2854.18|0
1634913780000|2021-10-22 14:43:00|2854.24|2854.24|2854.31|2854.31|2854.31|2854.31|2854.24|2854.24|0
1634913790000|2021-10-22 14:43:10|2854.24|2854.24|2854.24|2854.24|2854.24|2854.24|2854.24|2854.24|0
1634913800000|2021-10-22 14:43:20|2854.39|2854.39|2854.74|2854.74|2854.74|2854.74|2854.39|2854.39|0
1634913810000|2021-10-22 14:43:30|2854.86|2854.86|2854.93|2854.93|2854.93|2854.93|2854.86|2854.86|0
1634913820000|2021-10-22 14:43:40|2854.97|2854.97|2854.92|2854.92|2854.97|2854.97|2854.92|2854.92|0
1634913850000|2021-10-22 14:44:10|2854.86|2854.86|2854.81|2854.81|2854.92|2854.92|2854.81|2854.81|0
1634913870000|2021-10-22 14:44:30|2854.74|2854.74|2854.74|2854.74|2854.74|2854.74|2854.74|2854.74|0
1634913880000|2021-10-22 14:44:40|2854.69|2854.69|2854.69|2854.69|2854.69|2854.69|2854.69|2854.69|0
1634913900000|2021-10-22 14:45:00|2854.67|2854.67|2854.45|2854.45|2854.67|2854.67|2854.45|2854.45|0
1634913910000|2021-10-22 14:45:10|2854.32|2854.32|2854.45|2854.45|2854.45|2854.45|2854.32|2854.32|0
1634913920000|2021-10-22 14:45:20|2854.56|2854.56|2854.56|2854.56|2854.56|2854.56|2854.56|2854.56|0
1634913930000|2021-10-22 14:45:30|2854.52|2854.52|2854.52|2854.52|2854.52|2854.52|2854.52|2854.52|0
1634913940000|2021-10-22 14:45:40|2854.5|2854.5|2854.61|2854.61|2854.61|2854.61|2854.48|2854.48|0
1634913950000|2021-10-22 14:45:50|2854.63|2854.63|2854.61|2854.61|2854.63|2854.63|2854.61|2854.61|0
1634913960000|2021-10-22 14:46:00|2854.48|2854.48|2854.63|2854.63|2854.63|2854.63|2854.48|2854.48|0
1634913970000|2021-10-22 14:46:10|2854.76|2854.76|2854.83|2854.83|2854.83|2854.83|2854.76|2854.76|0
1634913980000|2021-10-22 14:46:20|2854.9|2854.9|2855.34|2855.34|2855.34|2855.34|2854.9|2854.9|0
1634913990000|2021-10-22 14:46:30|2855.4|2855.4|2855.4|2855.4|2855.4|2855.4|2855.4|2855.4|0
1634914000000|2021-10-22 14:46:40|2855.69|2855.69|2855.76|2855.76|2856.15|2856.15|2855.69|2855.69|0
1634914010000|2021-10-22 14:46:50|2855.9|2855.9|2855.84|2855.84|2855.9|2855.9|2855.84|2855.84|0
1634914020000|2021-10-22 14:47:00|2855.77|2855.77|2855.72|2855.72|2855.77|2855.77|2855.72|2855.72|0
1634914030000|2021-10-22 14:47:10|2855.76|2855.76|2855.76|2855.76|2855.76|2855.76|2855.76|2855.76|0
1634914040000|2021-10-22 14:47:20|2855.91|2855.91|2855.91|2855.91|2855.91|2855.91|2855.91|2855.91|0
1634914050000|2021-10-22 14:47:30|2855.96|2855.96|2855.86|2855.86|2855.96|2855.96|2855.86|2855.86|0
1634914060000|2021-10-22 14:47:40|2855.71|2855.71|2855.71|2855.71|2855.71|2855.71|2855.71|2855.71|0
1634914070000|2021-10-22 14:47:50|2855.39|2855.39|2855.39|2855.39|2855.39|2855.39|2855.39|2855.39|0
1634914080000|2021-10-22 14:48:00|2855.33|2855.33|2855.41|2855.41|2855.41|2855.41|2855.27|2855.27|0
1634914090000|2021-10-22 14:48:10|2855.48|2855.48|2855.48|2855.48|2855.48|2855.48|2855.41|2855.41|0
1634914100000|2021-10-22 14:48:20|2855.47|2855.47|2855.45|2855.45|2855.47|2855.47|2855.45|2855.45|0
1634914110000|2021-10-22 14:48:30|2855.57|2855.57|2855.57|2855.57|2855.57|2855.57|2855.57|2855.57|0
1634914120000|2021-10-22 14:48:40|2855.45|2855.45|2855.45|2855.45|2855.45|2855.45|2855.45|2855.45|0
1634914140000|2021-10-22 14:49:00|2855.42|2855.42|2855.42|2855.42|2855.42|2855.42|2855.42|2855.42|0
1634914150000|2021-10-22 14:49:10|2855.37|2855.37|2855.37|2855.37|2855.37|2855.37|2855.37|2855.37|0
1634914160000|2021-10-22 14:49:20|2855.31|2855.31|2855.24|2855.24|2855.31|2855.31|2855.24|2855.24|0
1634914170000|2021-10-22 14:49:30|2855.31|2855.31|2855.37|2855.37|2855.37|2855.37|2855.31|2855.31|0
1634914180000|2021-10-22 14:49:40|2855.49|2855.49|2855.49|2855.49|2855.49|2855.49|2855.49|2855.49|0
1634914190000|2021-10-22 14:49:50|2855.37|2855.37|2855.3|2855.3|2855.37|2855.37|2855.3|2855.3|0
1634914210000|2021-10-22 14:50:10|2855.25|2855.25|2855.35|2855.35|2855.35|2855.35|2855.25|2855.25|0
1634914220000|2021-10-22 14:50:20|2855.31|2855.31|2855.31|2855.31|2855.31|2855.31|2855.2|2855.2|0
1634914230000|2021-10-22 14:50:30|2855.42|2855.42|2855.42|2855.42|2855.42|2855.42|2855.42|2855.42|0
1634914240000|2021-10-22 14:50:40|2855.13|2855.13|2854.98|2854.98|2855.13|2855.13|2854.98|2854.98|0
1634914250000|2021-10-22 14:50:50|2855.04|2855.04|2855.04|2855.04|2855.04|2855.04|2855.04|2855.04|0
1634914270000|2021-10-22 14:51:10|2855.18|2855.18|2855.18|2855.18|2855.18|2855.18|2855.18|2855.18|0
1634914280000|2021-10-22 14:51:20|2855.07|2855.07|2854.59|2854.59|2855.07|2855.07|2854.59|2854.59|0
1634914290000|2021-10-22 14:51:30|2854.47|2854.47|2854.42|2854.42|2854.47|2854.47|2854.42|2854.42|0
1634914300000|2021-10-22 14:51:40|2854.29|2854.29|2854.23|2854.23|2854.29|2854.29|2854.23|2854.23|0
1634914320000|2021-10-22 14:52:00|2854.56|2854.56|2854.51|2854.51|2854.56|2854.56|2854.51|2854.51|0
1634914330000|2021-10-22 14:52:10|2854.62|2854.62|2854.51|2854.51|2854.62|2854.62|2854.51|2854.51|0
1634914340000|2021-10-22 14:52:20|2854.63|2854.63|2854.69|2854.69|2854.69|2854.69|2854.63|2854.63|0
1634914350000|2021-10-22 14:52:30|2854.56|2854.56|2854.82|2854.82|2854.82|2854.82|2854.56|2854.56|0
1634914360000|2021-10-22 14:52:40|2854.76|2854.76|2854.74|2854.74|2854.87|2854.87|2854.74|2854.74|0
1634914370000|2021-10-22 14:52:50|2854.68|2854.68|2854.85|2854.85|2854.85|2854.85|2854.61|2854.61|0
1634914380000|2021-10-22 14:53:00|2854.8|2854.8|2854.4|2854.4|2854.8|2854.8|2854.4|2854.4|0
1634914390000|2021-10-22 14:53:10|2854.25|2854.25|2854.37|2854.37|2854.37|2854.37|2854.25|2854.25|0
1634914400000|2021-10-22 14:53:20|2854.3|2854.3|2854.39|2854.39|2854.39|2854.39|2854.29|2854.29|0
1634914410000|2021-10-22 14:53:30|2854.33|2854.33|2854.57|2854.57|2854.57|2854.57|2854.33|2854.33|0
1634914420000|2021-10-22 14:53:40|2854.69|2854.69|2854.8|2854.8|2854.8|2854.8|2854.63|2854.63|0
1634914430000|2021-10-22 14:53:50|2854.9|2854.9|2854.83|2854.83|2854.9|2854.9|2854.83|2854.83|0
1634914440000|2021-10-22 14:54:00|2854.77|2854.77|2855.04|2855.04|2855.1|2855.1|2854.77|2854.77|0
1634914450000|2021-10-22 14:54:10|2855.17|2855.17|2854.89|2854.89|2855.17|2855.17|2854.76|2854.76|0
1634914460000|2021-10-22 14:54:20|2854.83|2854.83|2854.83|2854.83|2854.83|2854.83|2854.83|2854.83|0
1634914470000|2021-10-22 14:54:30|2854.77|2854.77|2854.64|2854.64|2854.84|2854.84|2854.64|2854.64|0
1634914480000|2021-10-22 14:54:40|2854.69|2854.69|2854.8|2854.8|2854.81|2854.81|2854.69|2854.69|0
1634914490000|2021-10-22 14:54:50|2854.65|2854.65|2854.65|2854.65|2854.7|2854.7|2854.65|2854.65|0
1634914500000|2021-10-22 14:55:00|2854.63|2854.63|2854.63|2854.63|2854.63|2854.63|2854.63|2854.63|0
1634914510000|2021-10-22 14:55:10|2854.46|2854.46|2854.57|2854.57|2854.57|2854.57|2854.43|2854.43|0
1634914520000|2021-10-22 14:55:20|2854.7|2854.7|2854.71|2854.71|2854.75|2854.75|2854.7|2854.7|0
1634914530000|2021-10-22 14:55:30|2854.64|2854.64|2854.64|2854.64|2854.64|2854.64|2854.64|2854.64|0
1634914550000|2021-10-22 14:55:50|2854.77|2854.77|2854.77|2854.77|2854.77|2854.77|2854.77|2854.77|0
1634914580000|2021-10-22 14:56:20|2854.72|2854.72|2854.72|2854.72|2854.72|2854.72|2854.72|2854.72|0
1634914610000|2021-10-22 14:56:50|2854.66|2854.66|2854.5|2854.5|2854.66|2854.66|2854.5|2854.5|0
1634914620000|2021-10-22 14:57:00|2854.44|2854.44|2854.44|2854.44|2854.44|2854.44|2854.44|2854.44|0
1634914630000|2021-10-22 14:57:10|2854.58|2854.58|2854.73|2854.73|2854.73|2854.73|2854.58|2854.58|0
1634914640000|2021-10-22 14:57:20|2854.88|2854.88|2855.76|2855.76|2855.76|2855.76|2854.88|2854.88|0
1634914650000|2021-10-22 14:57:30|2855.64|2855.64|2855.74|2855.74|2855.88|2855.88|2855.64|2855.64|0
1634914660000|2021-10-22 14:57:40|2855.85|2855.85|2855.79|2855.79|2855.9|2855.9|2855.79|2855.79|0
1634914670000|2021-10-22 14:57:50|2855.9|2855.9|2855.96|2855.96|2855.96|2855.96|2855.9|2855.9|0
1634914680000|2021-10-22 14:58:00|2855.97|2855.97|2855.96|2855.96|2855.97|2855.97|2855.96|2855.96|0
1634914700000|2021-10-22 14:58:20|2856.1|2856.1|2856.1|2856.1|2856.1|2856.1|2856.1|2856.1|0
1634914730000|2021-10-22 14:58:50|2855.96|2855.96|2855.87|2855.87|2855.96|2855.96|2855.81|2855.81|0
1634914770000|2021-10-22 14:59:30|2855.91|2855.91|2855.84|2855.84|2855.91|2855.91|2855.84|2855.84|0
1634914780000|2021-10-22 14:59:40|2855.7|2855.7|2855.84|2855.84|2855.84|2855.84|2855.7|2855.7|0
1634914790000|2021-10-22 14:59:50|2855.7|2855.7|2855.6|2855.6|2855.71|2855.71|2855.6|2855.6|0
1634914800000|2021-10-22 15:00:00|2855.59|2855.59|2855.53|2855.53|2855.59|2855.59|2855.53|2855.53|0
1634914810000|2021-10-22 15:00:10|2855.36|2855.36|2855.43|2855.43|2855.43|2855.43|2855.36|2855.36|0
1634914840000|2021-10-22 15:00:40|2855.49|2855.49|2855.69|2855.69|2855.69|2855.69|2855.49|2855.49|0
1634914850000|2021-10-22 15:00:50|2855.8|2855.8|2855.8|2855.8|2855.8|2855.8|2855.8|2855.8|0
1634914860000|2021-10-22 15:01:00|2855.68|2855.68|2855.68|2855.68|2855.68|2855.68|2855.68|2855.68|0
1634914870000|2021-10-22 15:01:10|2855.79|2855.79|2855.79|2855.79|2855.79|2855.79|2855.79|2855.79|0
1634914880000|2021-10-22 15:01:20|2855.84|2855.84|2855.79|2855.79|2855.84|2855.84|2855.79|2855.79|0
1634914890000|2021-10-22 15:01:30|2855.86|2855.86|2855.86|2855.86|2855.86|2855.86|2855.86|2855.86|0
1634914910000|2021-10-22 15:01:50|2855.8|2855.8|2855.8|2855.8|2855.8|2855.8|2855.8|2855.8|0
1634914920000|2021-10-22 15:02:00|2855.87|2855.87|2855.86|2855.86|2855.87|2855.87|2855.8|2855.8|0
1634914940000|2021-10-22 15:02:20|2855.71|2855.71|2855.74|2855.74|2855.88|2855.88|2855.71|2855.71|0
1634914960000|2021-10-22 15:02:40|2855.71|2855.71|2855.63|2855.63|2855.71|2855.71|2855.63|2855.63|0
1634914970000|2021-10-22 15:02:50|2855.75|2855.75|2855.75|2855.75|2855.75|2855.75|2855.75|2855.75|0
1634914980000|2021-10-22 15:03:00|2855.86|2855.86|2855.91|2855.91|2855.91|2855.91|2855.86|2855.86|0
1634914990000|2021-10-22 15:03:10|2855.98|2855.98|2855.98|2855.98|2855.98|2855.98|2855.98|2855.98|0
1634915000000|2021-10-22 15:03:20|2855.92|2855.92|2855.92|2855.92|2855.92|2855.92|2855.92|2855.92|0
1634915010000|2021-10-22 15:03:30|2855.99|2855.99|2855.92|2855.92|2855.99|2855.99|2855.92|2855.92|0
1634915020000|2021-10-22 15:03:40|2855.77|2855.77|2855.77|2855.77|2855.77|2855.77|2855.77|2855.77|0
1634915040000|2021-10-22 15:04:00|2855.51|2855.51|2855.51|2855.51|2855.51|2855.51|2855.51|2855.51|0
1634915050000|2021-10-22 15:04:10|2855.57|2855.57|2855.43|2855.43|2855.57|2855.57|2855.43|2855.43|0
1634915060000|2021-10-22 15:04:20|2855.32|2855.32|2855.05|2855.05|2855.32|2855.32|2855.05|2855.05|0
1634915070000|2021-10-22 15:04:30|2855|2855|2854.71|2854.71|2855|2855|2854.71|2854.71|0
1634915080000|2021-10-22 15:04:40|2854.58|2854.58|2854.24|2854.24|2854.58|2854.58|2854.24|2854.24|0
1634915090000|2021-10-22 15:04:50|2854.13|2854.13|2854.13|2854.13|2854.13|2854.13|2854.13|2854.13|0
1634915100000|2021-10-22 15:05:00|2853.89|2853.89|2854|2854|2854|2854|2853.89|2853.89|0
1634915110000|2021-10-22 15:05:10|2854.11|2854.11|2854.11|2854.11|2854.11|2854.11|2854.11|2854.11|0
1634915120000|2021-10-22 15:05:20|2854.01|2854.01|2853.95|2853.95|2854.1|2854.1|2853.95|2853.95|0
1634915140000|2021-10-22 15:05:40|2853.82|2853.82|2853.75|2853.75|2853.82|2853.82|2853.75|2853.75|0
1634915150000|2021-10-22 15:05:50|2853.61|2853.61|2853.61|2853.61|2853.61|2853.61|2853.61|2853.61|0
1634915160000|2021-10-22 15:06:00|2853.57|2853.57|2853.45|2853.45|2853.57|2853.57|2853.27|2853.27|0
1634915170000|2021-10-22 15:06:10|2853.51|2853.51|2853.51|2853.51|2853.51|2853.51|2853.51|2853.51|0
1634915190000|2021-10-22 15:06:30|2853.57|2853.57|2853.46|2853.46|2853.57|2853.57|2853.46|2853.46|0
1634915200000|2021-10-22 15:06:40|2853.29|2853.29|2853.24|2853.24|2853.29|2853.29|2853.12|2853.12|0
1634915210000|2021-10-22 15:06:50|2853.35|2853.35|2853.54|2853.54|2853.54|2853.54|2853.28|2853.28|0
1634915220000|2021-10-22 15:07:00|2853.58|2853.58|2853.56|2853.56|2853.58|2853.58|2853.42|2853.42|0
1634915230000|2021-10-22 15:07:10|2853.67|2853.67|2853.61|2853.61|2853.73|2853.73|2853.61|2853.61|0
1634915240000|2021-10-22 15:07:20|2853.73|2853.73|2853.71|2853.71|2853.85|2853.85|2853.71|2853.71|0
1634915260000|2021-10-22 15:07:40|2853.65|2853.65|2853.65|2853.65|2853.65|2853.65|2853.65|2853.65|0
1634915280000|2021-10-22 15:08:00|2853.5|2853.5|2853.11|2853.11|2853.5|2853.5|2853.11|2853.11|0
1634915290000|2021-10-22 15:08:10|2852.98|2852.98|2853.04|2853.04|2853.04|2853.04|2852.98|2852.98|0
1634915310000|2021-10-22 15:08:30|2853.11|2853.11|2853.3|2853.3|2853.3|2853.3|2853.11|2853.11|0
1634915320000|2021-10-22 15:08:40|2853.15|2853.15|2853.09|2853.09|2853.15|2853.15|2853.09|2853.09|0
1634915350000|2021-10-22 15:09:10|2853.14|2853.14|2853.14|2853.14|2853.14|2853.14|2853.14|2853.14|0
1634915360000|2021-10-22 15:09:20|2853.21|2853.21|2853.26|2853.26|2853.26|2853.26|2853.14|2853.14|0
1634915380000|2021-10-22 15:09:40|2853.32|2853.32|2853.47|2853.47|2853.61|2853.61|2853.32|2853.32|0
1634915400000|2021-10-22 15:10:00|2853.61|2853.61|2853.61|2853.61|2853.61|2853.61|2853.61|2853.61|0
1634915410000|2021-10-22 15:10:10|2853.55|2853.55|2853.55|2853.55|2853.55|2853.55|2853.55|2853.55|0
1634915420000|2021-10-22 15:10:20|2853.52|2853.52|2853.47|2853.47|2853.52|2853.52|2853.47|2853.47|0
1634915430000|2021-10-22 15:10:30|2853.58|2853.58|2853.98|2853.98|2853.98|2853.98|2853.58|2853.58|0
1634915440000|2021-10-22 15:10:40|2854.09|2854.09|2854.02|2854.02|2854.09|2854.09|2854.02|2854.02|0
1634915460000|2021-10-22 15:11:00|2854.04|2854.04|2854.04|2854.04|2854.1|2854.1|2854.04|2854.04|0
1634915470000|2021-10-22 15:11:10|2854.15|2854.15|2854.36|2854.36|2854.36|2854.36|2854.15|2854.15|0
1634915480000|2021-10-22 15:11:20|2854.34|2854.34|2854.4|2854.4|2854.54|2854.54|2854.34|2854.34|0
1634915490000|2021-10-22 15:11:30|2854.52|2854.52|2854.52|2854.52|2854.52|2854.52|2854.52|2854.52|0
1634915510000|2021-10-22 15:11:50|2854.64|2854.64|2854.72|2854.72|2854.72|2854.72|2854.64|2854.64|0
1634915520000|2021-10-22 15:12:00|2854.59|2854.59|2855.39|2855.39|2855.48|2855.48|2854.59|2854.59|0
1634915530000|2021-10-22 15:12:10|2855.64|2855.64|2855.64|2855.64|2855.64|2855.64|2855.64|2855.64|0
1634915540000|2021-10-22 15:12:20|2855.75|2855.75|2855.96|2855.96|2855.96|2855.96|2855.75|2855.75|0
1634915550000|2021-10-22 15:12:30|2855.83|2855.83|2855.83|2855.83|2855.83|2855.83|2855.83|2855.83|0
1634915560000|2021-10-22 15:12:40|2855.69|2855.69|2855.68|2855.68|2855.74|2855.74|2855.68|2855.68|0
1634915570000|2021-10-22 15:12:50|2855.73|2855.73|2855.73|2855.73|2855.73|2855.73|2855.73|2855.73|0
1634915580000|2021-10-22 15:13:00|2855.59|2855.59|2855.59|2855.59|2855.59|2855.59|2855.59|2855.59|0
1634915590000|2021-10-22 15:13:10|2855.47|2855.47|2855.77|2855.77|2855.77|2855.77|2855.47|2855.47|0
1634915600000|2021-10-22 15:13:20|2855.84|2855.84|2855.84|2855.84|2855.84|2855.84|2855.84|2855.84|0
1634915610000|2021-10-22 15:13:30|2855.9|2855.9|2855.9|2855.9|2855.9|2855.9|2855.9|2855.9|0
1634915630000|2021-10-22 15:13:50|2855.85|2855.85|2855.85|2855.85|2855.85|2855.85|2855.85|2855.85|0
1634915650000|2021-10-22 15:14:10|2855.88|2855.88|2855.88|2855.88|2855.88|2855.88|2855.88|2855.88|0
1634915660000|2021-10-22 15:14:20|2855.76|2855.76|2855.66|2855.66|2855.76|2855.76|2855.55|2855.55|0
1634915670000|2021-10-22 15:14:30|2855.6|2855.6|2855.14|2855.14|2855.6|2855.6|2855.14|2855.14|0
1634915690000|2021-10-22 15:14:50|2855.16|2855.16|2855.16|2855.16|2855.16|2855.16|2855.16|2855.16|0
1634915700000|2021-10-22 15:15:00|2855.02|2855.02|2855.02|2855.02|2855.02|2855.02|2855.02|2855.02|0
1634915710000|2021-10-22 15:15:10|2855|2855|2855|2855|2855|2855|2855|2855|0
1634915720000|2021-10-22 15:15:20|2854.95|2854.95|2854.76|2854.76|2854.95|2854.95|2854.76|2854.76|0
1634915730000|2021-10-22 15:15:30|2854.82|2854.82|2854.76|2854.76|2854.82|2854.82|2854.76|2854.76|0
1634915740000|2021-10-22 15:15:40|2854.9|2854.9|2855.19|2855.19|2855.19|2855.19|2854.9|2854.9|0
1634915770000|2021-10-22 15:16:10|2855.12|2855.12|2855.38|2855.38|2855.38|2855.38|2855.12|2855.12|0
1634915780000|2021-10-22 15:16:20|2855.5|2855.5|2855.66|2855.66|2855.66|2855.66|2855.5|2855.5|0
1634915790000|2021-10-22 15:16:30|2855.72|2855.72|2855.85|2855.85|2855.85|2855.85|2855.72|2855.72|0
1634915800000|2021-10-22 15:16:40|2855.71|2855.71|2855.5|2855.5|2855.71|2855.71|2855.5|2855.5|0
1634915810000|2021-10-22 15:16:50|2855.44|2855.44|2855.2|2855.2|2855.44|2855.44|2855.2|2855.2|0
1634915820000|2021-10-22 15:17:00|2855.49|2855.49|2855.44|2855.44|2855.49|2855.49|2855.32|2855.32|0
1634915830000|2021-10-22 15:17:10|2855.37|2855.37|2855.37|2855.37|2855.37|2855.37|2855.37|2855.37|0
1634915840000|2021-10-22 15:17:20|2855.32|2855.32|2855.25|2855.25|2855.32|2855.32|2855.25|2855.25|0
1634915850000|2021-10-22 15:17:30|2855.11|2855.11|2855.02|2855.02|2855.11|2855.11|2854.97|2854.97|0
1634915860000|2021-10-22 15:17:40|2854.96|2854.96|2854.81|2854.81|2854.96|2854.96|2854.81|2854.81|0
1634915870000|2021-10-22 15:17:50|2854.74|2854.74|2854.74|2854.74|2854.74|2854.74|2854.74|2854.74|0
1634915880000|2021-10-22 15:18:00|2854.6|2854.6|2854.67|2854.67|2854.67|2854.67|2854.6|2854.6|0
1634915900000|2021-10-22 15:18:20|2854.52|2854.52|2854.45|2854.45|2854.52|2854.52|2854.45|2854.45|0
1634915940000|2021-10-22 15:19:00|2854.41|2854.41|2854.41|2854.41|2854.41|2854.41|2854.41|2854.41|0
1634915950000|2021-10-22 15:19:10|2854.38|2854.38|2854.34|2854.34|2854.38|2854.38|2854.34|2854.34|0
1634915960000|2021-10-22 15:19:20|2854.45|2854.45|2854.45|2854.45|2854.45|2854.45|2854.45|2854.45|0
1634915970000|2021-10-22 15:19:30|2854.5|2854.5|2854.5|2854.5|2854.5|2854.5|2854.5|2854.5|0
1634915980000|2021-10-22 15:19:40|2854.56|2854.56|2854.56|2854.56|2854.56|2854.56|2854.56|2854.56|0
1634915990000|2021-10-22 15:19:50|2854.8|2854.8|2854.92|2854.92|2855.1|2855.1|2854.8|2854.8|0
1634916000000|2021-10-22 15:20:00|2854.94|2854.94|2854.84|2854.84|2854.97|2854.97|2854.84|2854.84|0
1634916010000|2021-10-22 15:20:10|2854.86|2854.86|2854.66|2854.66|2854.86|2854.86|2854.64|2854.64|0
1634916020000|2021-10-22 15:20:20|2854.69|2854.69|2854.56|2854.56|2854.69|2854.69|2854.55|2854.55|0
1634916050000|2021-10-22 15:20:50|2854.63|2854.63|2854.86|2854.86|2854.86|2854.86|2854.63|2854.63|0
1634916060000|2021-10-22 15:21:00|2854.71|2854.71|2854.67|2854.67|2854.73|2854.73|2854.67|2854.67|0
1634916070000|2021-10-22 15:21:10|2854.54|2854.54|2854.26|2854.26|2854.54|2854.54|2854.26|2854.26|0
1634916080000|2021-10-22 15:21:20|2854.32|2854.32|2854.32|2854.32|2854.32|2854.32|2854.32|2854.32|0
1634916090000|2021-10-22 15:21:30|2854.44|2854.44|2854.44|2854.44|2854.44|2854.44|2854.44|2854.44|0
1634916110000|2021-10-22 15:21:50|2854.5|2854.5|2854.5|2854.5|2854.5|2854.5|2854.5|2854.5|0
1634916120000|2021-10-22 15:22:00|2854.36|2854.36|2854.36|2854.36|2854.36|2854.36|2854.36|2854.36|0
1634916130000|2021-10-22 15:22:10|2854.31|2854.31|2854.31|2854.31|2854.31|2854.31|2854.31|2854.31|0
1634916140000|2021-10-22 15:22:20|2854.16|2854.16|2853.86|2853.86|2854.16|2854.16|2853.86|2853.86|0
1634916150000|2021-10-22 15:22:30|2853.72|2853.72|2852.65|2852.65|2853.72|2853.72|2852.65|2852.65|0
1634916160000|2021-10-22 15:22:40|2852.55|2852.55|2852.51|2852.51|2852.55|2852.55|2852.51|2852.51|0
1634916170000|2021-10-22 15:22:50|2852.45|2852.45|2852.47|2852.47|2852.47|2852.47|2852.45|2852.45|0
1634916180000|2021-10-22 15:23:00|2852.42|2852.42|2852.42|2852.42|2852.42|2852.42|2852.42|2852.42|0
1634916190000|2021-10-22 15:23:10|2852.47|2852.47|2852.42|2852.42|2852.47|2852.47|2852.42|2852.42|0
1634916200000|2021-10-22 15:23:20|2852.62|2852.62|2852.52|2852.52|2852.8|2852.8|2852.52|2852.52|0
1634916230000|2021-10-22 15:23:50|2852.38|2852.38|2852.38|2852.38|2852.38|2852.38|2852.38|2852.38|0
1634916240000|2021-10-22 15:24:00|2852.32|2852.32|2852.2|2852.2|2852.35|2852.35|2852.2|2852.2|0
1634916260000|2021-10-22 15:24:20|2852.24|2852.24|2851.95|2851.95|2852.24|2852.24|2851.95|2851.95|0
1634916270000|2021-10-22 15:24:30|2851.92|2851.92|2851.92|2851.92|2851.92|2851.92|2851.92|2851.92|0
1634916280000|2021-10-22 15:24:40|2851.87|2851.87|2851.87|2851.87|2851.87|2851.87|2851.87|2851.87|0
1634916290000|2021-10-22 15:24:50|2851.93|2851.93|2851.93|2851.93|2851.93|2851.93|2851.93|2851.93|0
1634916300000|2021-10-22 15:25:00|2851.78|2851.78|2851.48|2851.48|2851.78|2851.78|2851.27|2851.27|0
1634916310000|2021-10-22 15:25:10|2851.43|2851.43|2851.24|2851.24|2851.53|2851.53|2851.24|2851.24|0
1634916320000|2021-10-22 15:25:20|2851.26|2851.26|2851.26|2851.26|2851.26|2851.26|2851.26|2851.26|0
1634916330000|2021-10-22 15:25:30|2851.32|2851.32|2851.53|2851.53|2851.53|2851.53|2851.32|2851.32|0
1634916340000|2021-10-22 15:25:40|2851.57|2851.57|2851.57|2851.57|2851.57|2851.57|2851.57|2851.57|0
1634916350000|2021-10-22 15:25:50|2851.51|2851.51|2851.56|2851.56|2851.56|2851.56|2851.51|2851.51|0
1634916360000|2021-10-22 15:26:00|2851.42|2851.42|2851.36|2851.36|2851.42|2851.42|2851.36|2851.36|0
1634916380000|2021-10-22 15:26:20|2851.4|2851.4|2851.33|2851.33|2851.4|2851.4|2851.29|2851.29|0
1634916390000|2021-10-22 15:26:30|2851.54|2851.54|2851.88|2851.88|2851.88|2851.88|2851.43|2851.43|0
1634916400000|2021-10-22 15:26:40|2851.99|2851.99|2852.06|2852.06|2852.06|2852.06|2851.89|2851.89|0
1634916410000|2021-10-22 15:26:50|2852.11|2852.11|2852.17|2852.17|2852.17|2852.17|2852.11|2852.11|0
1634916420000|2021-10-22 15:27:00|2852.03|2852.03|2852|2852|2852.03|2852.03|2852|2852|0
1634916430000|2021-10-22 15:27:10|2852.22|2852.22|2853.38|2853.38|2853.38|2853.38|2852.22|2852.22|0
1634916440000|2021-10-22 15:27:20|2853.34|2853.34|2852.84|2852.84|2853.34|2853.34|2852.84|2852.84|0
1634916450000|2021-10-22 15:27:30|2852.89|2852.89|2852.89|2852.89|2852.89|2852.89|2852.89|2852.89|0
1634916460000|2021-10-22 15:27:40|2852.75|2852.75|2852.73|2852.73|2852.76|2852.76|2852.61|2852.61|0
1634916480000|2021-10-22 15:28:00|2852.68|2852.68|2852.58|2852.58|2852.68|2852.68|2852.49|2852.49|0
1634916490000|2021-10-22 15:28:10|2852.62|2852.62|2852.68|2852.68|2852.74|2852.74|2852.62|2852.62|0
1634916510000|2021-10-22 15:28:30|2852.83|2852.83|2852.83|2852.83|2852.83|2852.83|2852.83|2852.83|0
1634916520000|2021-10-22 15:28:40|2852.94|2852.94|2853.06|2853.06|2853.06|2853.06|2852.94|2852.94|0
1634916530000|2021-10-22 15:28:50|2852.94|2852.94|2853.26|2853.26|2853.26|2853.26|2852.94|2852.94|0
1634916540000|2021-10-22 15:29:00|2853.31|2853.31|2853.8|2853.8|2853.8|2853.8|2853.31|2853.31|0
1634916550000|2021-10-22 15:29:10|2853.74|2853.74|2853.39|2853.39|2853.8|2853.8|2853.39|2853.39|0
1634916560000|2021-10-22 15:29:20|2853.34|2853.34|2853.38|2853.38|2853.41|2853.41|2853.27|2853.27|0
1634916570000|2021-10-22 15:29:30|2853.56|2853.56|2853.77|2853.77|2853.91|2853.91|2853.56|2853.56|0
1634916580000|2021-10-22 15:29:40|2853.91|2853.91|2853.7|2853.7|2853.91|2853.91|2853.65|2853.65|0
1634916590000|2021-10-22 15:29:50|2853.72|2853.72|2852.99|2852.99|2853.72|2853.72|2852.94|2852.94|0
1635146100000|2021-10-25 07:15:00|2849.38|2849.38|2852.09|2852.09|2852.09|2852.09|2849.38|2849.38|0
1635146110000|2021-10-25 07:15:10|2852.25|2852.25|2852.08|2852.08|2852.26|2852.26|2851.82|2851.82|0
1635146130000|2021-10-25 07:15:30|2851.83|2851.83|2852.16|2852.16|2852.16|2852.16|2851.83|2851.83|0
1635146140000|2021-10-25 07:15:40|2852.3|2852.3|2852.64|2852.64|2852.64|2852.64|2852.21|2852.21|0
1635146150000|2021-10-25 07:15:50|2852.92|2852.92|2852.92|2852.92|2852.92|2852.92|2852.92|2852.92|0
1635146160000|2021-10-25 07:16:00|2852.98|2852.98|2853.1|2853.1|2853.1|2853.1|2852.98|2852.98|0
1635146170000|2021-10-25 07:16:10|2853.24|2853.24|2853.24|2853.24|2853.24|2853.24|2853.24|2853.24|0
1635146180000|2021-10-25 07:16:20|2853.35|2853.35|2853.71|2853.71|2853.81|2853.81|2853.35|2853.35|0
1635146190000|2021-10-25 07:16:30|2853.57|2853.57|2853.69|2853.69|2853.83|2853.83|2853.42|2853.42|0
1635146200000|2021-10-25 07:16:40|2853.81|2853.81|2853.65|2853.65|2853.94|2853.94|2853.65|2853.65|0
1635146210000|2021-10-25 07:16:50|2853.58|2853.58|2853.6|2853.6|2853.6|2853.6|2853.58|2853.58|0
1635146220000|2021-10-25 07:17:00|2853.9|2853.9|2854.88|2854.88|2854.88|2854.88|2853.9|2853.9|0
1635146230000|2021-10-25 07:17:10|2854.82|2854.82|2854.52|2854.52|2854.82|2854.82|2854.52|2854.52|0
1635146240000|2021-10-25 07:17:20|2854.69|2854.69|2855.01|2855.01|2855.01|2855.01|2854.69|2854.69|0
1635146250000|2021-10-25 07:17:30|2855.18|2855.18|2855.18|2855.18|2855.18|2855.18|2855.18|2855.18|0
1635146260000|2021-10-25 07:17:40|2855.4|2855.4|2855.59|2855.59|2855.59|2855.59|2855.4|2855.4|0
1635146270000|2021-10-25 07:17:50|2855.4|2855.4|2855.65|2855.65|2855.65|2855.65|2855.4|2855.4|0
1635146280000|2021-10-25 07:18:00|2855.76|2855.76|2855.76|2855.76|2855.76|2855.76|2855.76|2855.76|0
1635146300000|2021-10-25 07:18:20|2856.34|2856.34|2857.1|2857.1|2857.1|2857.1|2856.34|2856.34|0
1635146310000|2021-10-25 07:18:30|2857.23|2857.23|2857.36|2857.36|2857.36|2857.36|2857.23|2857.23|0
1635146320000|2021-10-25 07:18:40|2857.07|2857.07|2857.34|2857.34|2857.34|2857.34|2857.07|2857.07|0
1635146330000|2021-10-25 07:18:50|2857.19|2857.19|2857.19|2857.19|2857.19|2857.19|2857.19|2857.19|0
1635146340000|2021-10-25 07:19:00|2857.13|2857.13|2857.13|2857.13|2857.13|2857.13|2857.13|2857.13|0
1635146360000|2021-10-25 07:19:20|2857.24|2857.24|2856.69|2856.69|2857.59|2857.59|2856.69|2856.69|0
1635146370000|2021-10-25 07:19:30|2856.84|2856.84|2857.81|2857.81|2857.81|2857.81|2856.77|2856.77|0
1635146380000|2021-10-25 07:19:40|2857.94|2857.94|2857.82|2857.82|2857.94|2857.94|2857.82|2857.82|0
1635146390000|2021-10-25 07:19:50|2857.59|2857.59|2857.39|2857.39|2857.59|2857.59|2857.39|2857.39|0
1635146400000|2021-10-25 07:20:00|2857.46|2857.46|2857.52|2857.52|2857.52|2857.52|2857.46|2857.46|0
1635146410000|2021-10-25 07:20:10|2857.68|2857.68|2857.52|2857.52|2857.68|2857.68|2857.39|2857.39|0
1635146420000|2021-10-25 07:20:20|2857.37|2857.37|2857.37|2857.37|2857.37|2857.37|2857.37|2857.37|0
1635146430000|2021-10-25 07:20:30|2857.13|2857.13|2857.13|2857.13|2857.13|2857.13|2857.13|2857.13|0
1635146440000|2021-10-25 07:20:40|2856.88|2856.88|2856.88|2856.88|2856.88|2856.88|2856.88|2856.88|0
1635146450000|2021-10-25 07:20:50|2856.77|2856.77|2856.77|2856.77|2856.77|2856.77|2856.77|2856.77|0
1635146460000|2021-10-25 07:21:00|2856.49|2856.49|2855.98|2855.98|2856.49|2856.49|2855.92|2855.92|0
1635146470000|2021-10-25 07:21:10|2856.2|2856.2|2856.65|2856.65|2856.65|2856.65|2856.2|2856.2|0
1635146480000|2021-10-25 07:21:20|2857.09|2857.09|2856.92|2856.92|2857.09|2857.09|2856.92|2856.92|0
1635146490000|2021-10-25 07:21:30|2856.88|2856.88|2856.81|2856.81|2856.88|2856.88|2856.81|2856.81|0
1635146500000|2021-10-25 07:21:40|2856.75|2856.75|2856.46|2856.46|2856.75|2856.75|2856.33|2856.33|0
1635146510000|2021-10-25 07:21:50|2857.74|2857.74|2857.44|2857.44|2857.74|2857.74|2857.44|2857.44|0
1635146530000|2021-10-25 07:22:10|2857.54|2857.54|2857.69|2857.69|2857.69|2857.69|2857.54|2857.54|0
1635146550000|2021-10-25 07:22:30|2857.83|2857.83|2857.83|2857.83|2857.83|2857.83|2857.83|2857.83|0
1635146560000|2021-10-25 07:22:40|2857.98|2857.98|2858.01|2858.01|2858.18|2858.18|2857.98|2857.98|0
1635146570000|2021-10-25 07:22:50|2857.74|2857.74|2857.88|2857.88|2857.88|2857.88|2857.74|2857.74|0
1635146580000|2021-10-25 07:23:00|2857.92|2857.92|2857.92|2857.92|2857.92|2857.92|2857.92|2857.92|0
1635146600000|2021-10-25 07:23:20|2857.96|2857.96|2857.67|2857.67|2857.96|2857.96|2857.67|2857.67|0
1635146610000|2021-10-25 07:23:30|2857.54|2857.54|2857.69|2857.69|2857.69|2857.69|2857.54|2857.54|0
1635146620000|2021-10-25 07:23:40|2857.54|2857.54|2857.49|2857.49|2857.69|2857.69|2857.49|2857.49|0
1635146630000|2021-10-25 07:23:50|2857.8|2857.8|2858.18|2858.18|2858.18|2858.18|2857.8|2857.8|0
1635146640000|2021-10-25 07:24:00|2858.29|2858.29|2858.18|2858.18|2858.29|2858.29|2858.18|2858.18|0
1635146650000|2021-10-25 07:24:10|2858.24|2858.24|2858.24|2858.24|2858.24|2858.24|2858.24|2858.24|0
1635146660000|2021-10-25 07:24:20|2858.35|2858.35|2858.35|2858.35|2858.35|2858.35|2858.35|2858.35|0
1635146670000|2021-10-25 07:24:30|2858.42|2858.42|2858.42|2858.42|2858.42|2858.42|2858.42|2858.42|0
1635146690000|2021-10-25 07:24:50|2858.56|2858.56|2859|2859|2859|2859|2858.56|2858.56|0
1635146700000|2021-10-25 07:25:00|2859.1|2859.1|2859.43|2859.43|2859.43|2859.43|2859.09|2859.09|0
1635146730000|2021-10-25 07:25:30|2859.67|2859.67|2859.67|2859.67|2859.67|2859.67|2859.67|2859.67|0
1635146740000|2021-10-25 07:25:40|2859.37|2859.37|2859.37|2859.37|2859.37|2859.37|2859.37|2859.37|0
1635146750000|2021-10-25 07:25:50|2859.21|2859.21|2859.43|2859.43|2859.43|2859.43|2859.21|2859.21|0
1635146760000|2021-10-25 07:26:00|2859.38|2859.38|2859.09|2859.09|2859.38|2859.38|2858.92|2858.92|0
1635146770000|2021-10-25 07:26:10|2859.38|2859.38|2859.23|2859.23|2859.38|2859.38|2859.23|2859.23|0
1635146780000|2021-10-25 07:26:20|2859.29|2859.29|2859.24|2859.24|2859.29|2859.29|2859.24|2859.24|0
1635146790000|2021-10-25 07:26:30|2859.2|2859.2|2858.88|2858.88|2859.24|2859.24|2858.88|2858.88|0
1635146810000|2021-10-25 07:26:50|2858.64|2858.64|2858.64|2858.64|2858.64|2858.64|2858.64|2858.64|0
1635146830000|2021-10-25 07:27:10|2858.78|2858.78|2858.78|2858.78|2858.78|2858.78|2858.78|2858.78|0
1635146840000|2021-10-25 07:27:20|2858.84|2858.84|2858.84|2858.84|2858.84|2858.84|2858.84|2858.84|0
1635146860000|2021-10-25 07:27:40|2858.98|2858.98|2859.27|2859.27|2859.27|2859.27|2858.98|2858.98|0
1635146870000|2021-10-25 07:27:50|2859.34|2859.34|2859.34|2859.34|2859.34|2859.34|2859.34|2859.34|0
1635146880000|2021-10-25 07:28:00|2859.23|2859.23|2859.29|2859.29|2859.29|2859.29|2859.23|2859.23|0
1635146890000|2021-10-25 07:28:10|2859.22|2859.22|2860.2|2860.2|2860.23|2860.23|2859.22|2859.22|0
1635146900000|2021-10-25 07:28:20|2860.56|2860.56|2860.56|2860.56|2860.56|2860.56|2860.56|2860.56|0
1635146910000|2021-10-25 07:28:30|2860.42|2860.42|2860.42|2860.42|2860.42|2860.42|2860.42|2860.42|0
1635146940000|2021-10-25 07:29:00|2860.28|2860.28|2860.28|2860.28|2860.28|2860.28|2860.28|2860.28|0
1635146950000|2021-10-25 07:29:10|2860.22|2860.22|2860.6|2860.6|2860.6|2860.6|2860.11|2860.11|0
1635146960000|2021-10-25 07:29:20|2860.71|2860.71|2860.47|2860.47|2860.77|2860.77|2860.47|2860.47|0
1635146970000|2021-10-25 07:29:30|2860.62|2860.62|2860.62|2860.62|2860.62|2860.62|2860.62|2860.62|0
1635146980000|2021-10-25 07:29:40|2860.28|2860.28|2860.32|2860.32|2860.32|2860.32|2860.28|2860.28|0
1635146990000|2021-10-25 07:29:50|2860.26|2860.26|2860.3|2860.3|2860.3|2860.3|2860.11|2860.11|0
1635147010000|2021-10-25 07:30:10|2860.18|2860.18|2859.22|2859.22|2860.18|2860.18|2859.22|2859.22|0
1635147020000|2021-10-25 07:30:20|2859.05|2859.05|2858.52|2858.52|2859.05|2859.05|2858.49|2858.49|0
1635147030000|2021-10-25 07:30:30|2858.28|2858.28|2857.4|2857.4|2858.28|2858.28|2857.4|2857.4|0
1635147040000|2021-10-25 07:30:40|2856.96|2856.96|2857.21|2857.21|2857.21|2857.21|2856.96|2856.96|0
1635147050000|2021-10-25 07:30:50|2857.15|2857.15|2857.15|2857.15|2857.15|2857.15|2857.15|2857.15|0
1635147060000|2021-10-25 07:31:00|2857.01|2857.01|2856.89|2856.89|2857.01|2857.01|2856.76|2856.76|0
1635147070000|2021-10-25 07:31:10|2856.74|2856.74|2856.87|2856.87|2856.87|2856.87|2856.74|2856.74|0
1635147080000|2021-10-25 07:31:20|2856.82|2856.82|2856.82|2856.82|2856.82|2856.82|2856.82|2856.82|0
1635147090000|2021-10-25 07:31:30|2856.69|2856.69|2856.69|2856.69|2856.69|2856.69|2856.69|2856.69|0
1635147100000|2021-10-25 07:31:40|2856.76|2856.76|2856.89|2856.89|2857.09|2857.09|2856.76|2856.76|0
1635147110000|2021-10-25 07:31:50|2857.18|2857.18|2856.96|2856.96|2857.18|2857.18|2856.96|2856.96|0
1635147120000|2021-10-25 07:32:00|2857.01|2857.01|2857.01|2857.01|2857.01|2857.01|2857.01|2857.01|0
1635147130000|2021-10-25 07:32:10|2857.15|2857.15|2857.01|2857.01|2857.15|2857.15|2857.01|2857.01|0
1635147140000|2021-10-25 07:32:20|2857.25|2857.25|2857.25|2857.25|2857.25|2857.25|2857.25|2857.25|0
1635147160000|2021-10-25 07:32:40|2857.11|2857.11|2857.11|2857.11|2857.11|2857.11|2857.11|2857.11|0
1635147180000|2021-10-25 07:33:00|2856.98|2856.98|2856.86|2856.86|2856.98|2856.98|2856.63|2856.63|0
1635147200000|2021-10-25 07:33:20|2856.75|2856.75|2856.82|2856.82|2856.82|2856.82|2856.7|2856.7|0
1635147210000|2021-10-25 07:33:30|2856.76|2856.76|2856.76|2856.76|2856.76|2856.76|2856.76|2856.76|0
1635147220000|2021-10-25 07:33:40|2856.59|2856.59|2856.9|2856.9|2856.9|2856.9|2856.59|2856.59|0
1635147230000|2021-10-25 07:33:50|2857.12|2857.12|2857.12|2857.12|2857.12|2857.12|2857.12|2857.12|0
1635147240000|2021-10-25 07:34:00|2857.38|2857.38|2857.45|2857.45|2857.45|2857.45|2857.38|2857.38|0
1635147260000|2021-10-25 07:34:20|2857.51|2857.51|2857.64|2857.64|2857.64|2857.64|2857.51|2857.51|0
1635147270000|2021-10-25 07:34:30|2857.62|2857.62|2857.62|2857.62|2857.62|2857.62|2857.62|2857.62|0
1635147280000|2021-10-25 07:34:40|2857.56|2857.56|2857.5|2857.5|2857.56|2857.56|2857.5|2857.5|0
1635147290000|2021-10-25 07:34:50|2857.62|2857.62|2857.9|2857.9|2857.9|2857.9|2857.62|2857.62|0
1635147300000|2021-10-25 07:35:00|2857.83|2857.83|2857.47|2857.47|2857.83|2857.83|2857.47|2857.47|0
1635147310000|2021-10-25 07:35:10|2857.37|2857.37|2857.34|2857.34|2857.37|2857.37|2857.34|2857.34|0
1635147320000|2021-10-25 07:35:20|2857.08|2857.08|2857.08|2857.08|2857.08|2857.08|2857.08|2857.08|0
1635147340000|2021-10-25 07:35:40|2857.49|2857.49|2857.96|2857.96|2857.96|2857.96|2857.49|2857.49|0
1635147350000|2021-10-25 07:35:50|2857.37|2857.37|2857.37|2857.37|2857.37|2857.37|2857.37|2857.37|0
1635147360000|2021-10-25 07:36:00|2857.47|2857.47|2857.99|2857.99|2857.99|2857.99|2857.47|2857.47|0
1635147370000|2021-10-25 07:36:10|2858.13|2858.13|2858.54|2858.54|2858.54|2858.54|2858.13|2858.13|0
1635147380000|2021-10-25 07:36:20|2858.6|2858.6|2858.39|2858.39|2858.6|2858.6|2858.39|2858.39|0
1635147390000|2021-10-25 07:36:30|2858.24|2858.24|2858.24|2858.24|2858.24|2858.24|2858.24|2858.24|0
1635147400000|2021-10-25 07:36:40|2857.85|2857.85|2857.85|2857.85|2857.85|2857.85|2857.85|2857.85|0
1635147410000|2021-10-25 07:36:50|2857.79|2857.79|2857.79|2857.79|2857.79|2857.79|2857.79|2857.79|0
1635147420000|2021-10-25 07:37:00|2857.9|2857.9|2857.9|2857.9|2857.9|2857.9|2857.9|2857.9|0
1635147430000|2021-10-25 07:37:10|2857.78|2857.78|2857.88|2857.88|2857.88|2857.88|2857.78|2857.78|0
1635147440000|2021-10-25 07:37:20|2857.82|2857.82|2857.82|2857.82|2857.82|2857.82|2857.82|2857.82|0
1635147480000|2021-10-25 07:38:00|2857.88|2857.88|2858.08|2858.08|2858.08|2858.08|2857.64|2857.64|0
1635147490000|2021-10-25 07:38:10|2858.82|2858.82|2858.96|2858.96|2858.96|2858.96|2858.82|2858.82|0
1635147500000|2021-10-25 07:38:20|2859.19|2859.19|2859.25|2859.25|2859.25|2859.25|2859.19|2859.19|0
1635147510000|2021-10-25 07:38:30|2859.4|2859.4|2859.53|2859.53|2859.6|2859.6|2859.4|2859.4|0
1635147520000|2021-10-25 07:38:40|2859.38|2859.38|2859.38|2859.38|2859.38|2859.38|2859.38|2859.38|0
1635147530000|2021-10-25 07:38:50|2859.25|2859.25|2859.25|2859.25|2859.25|2859.25|2859.25|2859.25|0
1635147540000|2021-10-25 07:39:00|2859.5|2859.5|2860.31|2860.31|2860.31|2860.31|2859.5|2859.5|0
1635147590000|2021-10-25 07:39:50|2860.44|2860.44|2860.44|2860.44|2860.44|2860.44|2860.44|2860.44|0
1635147600000|2021-10-25 07:40:00|2860.39|2860.39|2860.06|2860.06|2860.39|2860.39|2860.06|2860.06|0
1635147610000|2021-10-25 07:40:10|2860.12|2860.12|2860.18|2860.18|2860.18|2860.18|2860.06|2860.06|0
1635147620000|2021-10-25 07:40:20|2860.32|2860.32|2860.31|2860.31|2860.46|2860.46|2860.31|2860.31|0
1635147630000|2021-10-25 07:40:30|2860.26|2860.26|2860.26|2860.26|2860.26|2860.26|2860.26|2860.26|0
1635147640000|2021-10-25 07:40:40|2860.6|2860.6|2860.71|2860.71|2860.77|2860.77|2860.6|2860.6|0
1635147650000|2021-10-25 07:40:50|2860.77|2860.77|2860.83|2860.83|2860.88|2860.88|2860.77|2860.77|0
1635147660000|2021-10-25 07:41:00|2860.97|2860.97|2861.41|2861.41|2861.41|2861.41|2860.97|2860.97|0
1635147670000|2021-10-25 07:41:10|2861.53|2861.53|2861.58|2861.58|2861.58|2861.58|2861.53|2861.53|0
1635147680000|2021-10-25 07:41:20|2861.78|2861.78|2861.77|2861.77|2861.78|2861.78|2861.72|2861.72|0
1635147690000|2021-10-25 07:41:30|2862.05|2862.05|2862.2|2862.2|2862.2|2862.2|2862.05|2862.05|0
1635147700000|2021-10-25 07:41:40|2862.3|2862.3|2863.14|2863.14|2863.14|2863.14|2862.3|2862.3|0
1635147710000|2021-10-25 07:41:50|2863.03|2863.03|2863.03|2863.03|2863.03|2863.03|2863.03|2863.03|0
1635147720000|2021-10-25 07:42:00|2862.97|2862.97|2862.97|2862.97|2862.97|2862.97|2862.97|2862.97|0
1635147730000|2021-10-25 07:42:10|2862.68|2862.68|2862.77|2862.77|2862.82|2862.82|2862.68|2862.68|0
1635147740000|2021-10-25 07:42:20|2862.88|2862.88|2862.77|2862.77|2862.88|2862.88|2862.77|2862.77|0
1635147750000|2021-10-25 07:42:30|2862.66|2862.66|2862.66|2862.66|2862.66|2862.66|2862.66|2862.66|0
1635147760000|2021-10-25 07:42:40|2862.72|2862.72|2862.97|2862.97|2863.1|2863.1|2862.72|2862.72|0
1635147770000|2021-10-25 07:42:50|2862.9|2862.9|2862.77|2862.77|2862.9|2862.9|2862.77|2862.77|0
1635147780000|2021-10-25 07:43:00|2862.7|2862.7|2862.7|2862.7|2862.7|2862.7|2862.7|2862.7|0
1635147790000|2021-10-25 07:43:10|2862.85|2862.85|2863.01|2863.01|2863.12|2863.12|2862.85|2862.85|0
1635147800000|2021-10-25 07:43:20|2862.95|2862.95|2862.64|2862.64|2862.95|2862.95|2862.64|2862.64|0
1635147820000|2021-10-25 07:43:40|2862.75|2862.75|2862.75|2862.75|2862.75|2862.75|2862.75|2862.75|0
1635147830000|2021-10-25 07:43:50|2862.61|2862.61|2862.49|2862.49|2862.61|2862.61|2862.49|2862.49|0
1635147840000|2021-10-25 07:44:00|2862.36|2862.36|2862.38|2862.38|2862.38|2862.38|2862.26|2862.26|0
1635147850000|2021-10-25 07:44:10|2862.49|2862.49|2862.2|2862.2|2862.49|2862.49|2862.05|2862.05|0
1635147860000|2021-10-25 07:44:20|2862.27|2862.27|2862.27|2862.27|2862.27|2862.27|2862.27|2862.27|0
1635147880000|2021-10-25 07:44:40|2862.32|2862.32|2862.27|2862.27|2862.32|2862.32|2862.27|2862.27|0
1635147890000|2021-10-25 07:44:50|2862.4|2862.4|2862.4|2862.4|2862.4|2862.4|2862.4|2862.4|0
1635147900000|2021-10-25 07:45:00|2862.46|2862.46|2862.46|2862.46|2862.46|2862.46|2862.46|2862.46|0
1635147910000|2021-10-25 07:45:10|2862.52|2862.52|2862.18|2862.18|2862.52|2862.52|2862.13|2862.13|0
1635147920000|2021-10-25 07:45:20|2862.24|2862.24|2862.41|2862.41|2862.41|2862.41|2862.24|2862.24|0
1635147930000|2021-10-25 07:45:30|2862.48|2862.48|2862.72|2862.72|2862.8|2862.8|2862.48|2862.48|0
1635147940000|2021-10-25 07:45:40|2862.55|2862.55|2862.55|2862.55|2862.55|2862.55|2862.55|2862.55|0
1635147950000|2021-10-25 07:45:50|2862.65|2862.65|2862.65|2862.65|2862.65|2862.65|2862.65|2862.65|0
1635147960000|2021-10-25 07:46:00|2862.77|2862.77|2862.7|2862.7|2863.14|2863.14|2862.7|2862.7|0
1635147970000|2021-10-25 07:46:10|2862.81|2862.81|2863.05|2863.05|2863.05|2863.05|2862.81|2862.81|0
1635147980000|2021-10-25 07:46:20|2863.1|2863.1|2863.04|2863.04|2863.1|2863.1|2863.04|2863.04|0
1635147990000|2021-10-25 07:46:30|2862.6|2862.6|2862.41|2862.41|2862.6|2862.6|2862.3|2862.3|0
1635148000000|2021-10-25 07:46:40|2862.13|2862.13|2861.79|2861.79|2862.13|2862.13|2861.79|2861.79|0
1635148010000|2021-10-25 07:46:50|2861.65|2861.65|2861.45|2861.45|2861.65|2861.65|2861.45|2861.45|0
1635148020000|2021-10-25 07:47:00|2861.56|2861.56|2861.09|2861.09|2861.56|2861.56|2861.09|2861.09|0
1635148030000|2021-10-25 07:47:10|2861.24|2861.24|2860.94|2860.94|2861.24|2861.24|2860.94|2860.94|0
1635148040000|2021-10-25 07:47:20|2860.88|2860.88|2861.14|2861.14|2861.14|2861.14|2860.81|2860.81|0
1635148050000|2021-10-25 07:47:30|2861.02|2861.02|2861.02|2861.02|2861.02|2861.02|2861.02|2861.02|0
1635148060000|2021-10-25 07:47:40|2861.35|2861.35|2861.76|2861.76|2861.76|2861.76|2861.35|2861.35|0
1635148070000|2021-10-25 07:47:50|2861.83|2861.83|2861.96|2861.96|2861.96|2861.96|2861.83|2861.83|0
1635148080000|2021-10-25 07:48:00|2862.35|2862.35|2862.49|2862.49|2862.49|2862.49|2862.35|2862.35|0
1635148090000|2021-10-25 07:48:10|2862.63|2862.63|2862.65|2862.65|2862.65|2862.65|2862.63|2862.63|0
1635148100000|2021-10-25 07:48:20|2862.52|2862.52|2862.27|2862.27|2862.52|2862.52|2862.27|2862.27|0
1635148110000|2021-10-25 07:48:30|2862.5|2862.5|2862.25|2862.25|2862.61|2862.61|2862.25|2862.25|0
1635148120000|2021-10-25 07:48:40|2862.29|2862.29|2862.29|2862.29|2862.29|2862.29|2862.29|2862.29|0
1635148130000|2021-10-25 07:48:50|2862.33|2862.33|2862.29|2862.29|2862.33|2862.33|2862.29|2862.29|0
1635148150000|2021-10-25 07:49:10|2862.43|2862.43|2862.85|2862.85|2862.85|2862.85|2862.43|2862.43|0
1635148160000|2021-10-25 07:49:20|2862.9|2862.9|2862.75|2862.75|2862.9|2862.9|2862.75|2862.75|0
1635148170000|2021-10-25 07:49:30|2863.01|2863.01|2863.01|2863.01|2863.01|2863.01|2863.01|2863.01|0
1635148180000|2021-10-25 07:49:40|2862.87|2862.87|2863.2|2863.2|2863.2|2863.2|2862.87|2862.87|0
1635148190000|2021-10-25 07:49:50|2863.3|2863.3|2864.13|2864.13|2864.13|2864.13|2863.3|2863.3|0
1635148200000|2021-10-25 07:50:00|2864.01|2864.01|2863.64|2863.64|2864.16|2864.16|2863.64|2863.64|0
1635148210000|2021-10-25 07:50:10|2863.93|2863.93|2863.93|2863.93|2863.93|2863.93|2863.93|2863.93|0
1635148230000|2021-10-25 07:50:30|2864.08|2864.08|2863.93|2863.93|2864.08|2864.08|2863.93|2863.93|0
1635148250000|2021-10-25 07:50:50|2864.06|2864.06|2864.06|2864.06|2864.06|2864.06|2864.06|2864.06|0
1635148260000|2021-10-25 07:51:00|2864.21|2864.21|2865.29|2865.29|2865.29|2865.29|2864.21|2864.21|0
1635148270000|2021-10-25 07:51:10|2865.03|2865.03|2865.07|2865.07|2865.09|2865.09|2865.01|2865.01|0
1635148280000|2021-10-25 07:51:20|2865.11|2865.11|2865.48|2865.48|2865.48|2865.48|2865.11|2865.11|0
1635148300000|2021-10-25 07:51:40|2865.54|2865.54|2865.58|2865.58|2865.58|2865.58|2865.54|2865.54|0
1635148310000|2021-10-25 07:51:50|2865.47|2865.47|2865.47|2865.47|2865.47|2865.47|2865.47|2865.47|0
1635148320000|2021-10-25 07:52:00|2865.02|2865.02|2864.68|2864.68|2865.02|2865.02|2864.68|2864.68|0
1635148340000|2021-10-25 07:52:20|2864.85|2864.85|2864.91|2864.91|2864.91|2864.91|2864.85|2864.85|0
1635148350000|2021-10-25 07:52:30|2865.13|2865.13|2865.07|2865.07|2865.13|2865.13|2864.9|2864.9|0
1635148360000|2021-10-25 07:52:40|2864.92|2864.92|2864.92|2864.92|2864.92|2864.92|2864.92|2864.92|0
1635148370000|2021-10-25 07:52:50|2864.79|2864.79|2864.9|2864.9|2864.9|2864.9|2864.79|2864.79|0
1635148380000|2021-10-25 07:53:00|2864.83|2864.83|2865.33|2865.33|2865.5|2865.5|2864.83|2864.83|0
1635148390000|2021-10-25 07:53:10|2865.27|2865.27|2865.2|2865.2|2865.27|2865.27|2865.14|2865.14|0
1635148400000|2021-10-25 07:53:20|2865.26|2865.26|2865.4|2865.4|2865.4|2865.4|2865.26|2865.26|0
1635148410000|2021-10-25 07:53:30|2865.46|2865.46|2865.63|2865.63|2865.63|2865.63|2865.46|2865.46|0
1635148430000|2021-10-25 07:53:50|2865.57|2865.57|2865.65|2865.65|2865.65|2865.65|2865.51|2865.51|0
1635148440000|2021-10-25 07:54:00|2865.71|2865.71|2865.76|2865.76|2865.78|2865.78|2865.71|2865.71|0
1635148450000|2021-10-25 07:54:10|2865.91|2865.91|2865.97|2865.97|2866.09|2866.09|2865.91|2865.91|0
1635148470000|2021-10-25 07:54:30|2866.05|2866.05|2866.63|2866.63|2866.63|2866.63|2865.95|2865.95|0
1635148480000|2021-10-25 07:54:40|2866.67|2866.67|2866.67|2866.67|2866.67|2866.67|2866.67|2866.67|0
1635148500000|2021-10-25 07:55:00|2866.6|2866.6|2866.83|2866.83|2866.83|2866.83|2866.6|2866.6|0
1635148510000|2021-10-25 07:55:10|2866.82|2866.82|2866.85|2866.85|2866.85|2866.85|2866.82|2866.82|0
1635148520000|2021-10-25 07:55:20|2866.89|2866.89|2866.87|2866.87|2866.89|2866.89|2866.87|2866.87|0
1635148550000|2021-10-25 07:55:50|2867.16|2867.16|2867.7|2867.7|2867.7|2867.7|2867.16|2867.16|0
1635148560000|2021-10-25 07:56:00|2867.85|2867.85|2867.79|2867.79|2867.85|2867.85|2867.79|2867.79|0
1635148570000|2021-10-25 07:56:10|2867.72|2867.72|2867.96|2867.96|2867.96|2867.96|2867.72|2867.72|0
1635148580000|2021-10-25 07:56:20|2868|2868|2868.09|2868.09|2868.15|2868.15|2868|2868|0
1635148590000|2021-10-25 07:56:30|2867.89|2867.89|2867.84|2867.84|2867.89|2867.89|2867.84|2867.84|0
1635148600000|2021-10-25 07:56:40|2867.97|2867.97|2867.97|2867.97|2867.97|2867.97|2867.97|2867.97|0
1635148610000|2021-10-25 07:56:50|2867.9|2867.9|2867.9|2867.9|2867.9|2867.9|2867.9|2867.9|0
1635148620000|2021-10-25 07:57:00|2867.83|2867.83|2867.83|2867.83|2867.83|2867.83|2867.83|2867.83|0
1635148630000|2021-10-25 07:57:10|2867.68|2867.68|2867.68|2867.68|2867.68|2867.68|2867.68|2867.68|0
1635148660000|2021-10-25 07:57:40|2867.75|2867.75|2867.81|2867.81|2867.81|2867.81|2867.75|2867.75|0
1635148670000|2021-10-25 07:57:50|2868.1|2868.1|2868.86|2868.86|2868.86|2868.86|2868.1|2868.1|0
1635148680000|2021-10-25 07:58:00|2868.8|2868.8|2868.8|2868.8|2868.8|2868.8|2868.8|2868.8|0
1635148690000|2021-10-25 07:58:10|2868.89|2868.89|2868.89|2868.89|2868.89|2868.89|2868.89|2868.89|0
1635148700000|2021-10-25 07:58:20|2868.97|2868.97|2868.82|2868.82|2868.97|2868.97|2868.82|2868.82|0
1635148710000|2021-10-25 07:58:30|2868.8|2868.8|2869.34|2869.34|2869.39|2869.39|2868.8|2868.8|0
1635148720000|2021-10-25 07:58:40|2869.22|2869.22|2869.29|2869.29|2869.29|2869.29|2869.22|2869.22|0
1635148730000|2021-10-25 07:58:50|2869.23|2869.23|2869.23|2869.23|2869.23|2869.23|2869.23|2869.23|0
1635148740000|2021-10-25 07:59:00|2869.38|2869.38|2869.54|2869.54|2869.54|2869.54|2869.38|2869.38|0
1635148750000|2021-10-25 07:59:10|2869.67|2869.67|2869.67|2869.67|2869.67|2869.67|2869.67|2869.67|0
1635148760000|2021-10-25 07:59:20|2869.52|2869.52|2869.52|2869.52|2869.52|2869.52|2869.52|2869.52|0
1635148770000|2021-10-25 07:59:30|2869.36|2869.36|2869.46|2869.46|2869.46|2869.46|2869.36|2869.36|0
1635148780000|2021-10-25 07:59:40|2869.58|2869.58|2869.06|2869.06|2869.58|2869.58|2869.06|2869.06|0
1635148790000|2021-10-25 07:59:50|2868.93|2868.93|2868.86|2868.86|2868.93|2868.93|2868.86|2868.86|0
1635148800000|2021-10-25 08:00:00|2868.81|2868.81|2868.81|2868.81|2868.81|2868.81|2868.81|2868.81|0
1635148810000|2021-10-25 08:00:10|2868.69|2868.69|2868.69|2868.69|2868.69|2868.69|2868.69|2868.69|0
1635148820000|2021-10-25 08:00:20|2868.74|2868.74|2868.74|2868.74|2868.74|2868.74|2868.74|2868.74|0
1635148860000|2021-10-25 08:01:00|2868.89|2868.89|2869.02|2869.02|2869.02|2869.02|2868.89|2868.89|0
1635148870000|2021-10-25 08:01:10|2868.91|2868.91|2868.91|2868.91|2868.91|2868.91|2868.91|2868.91|0
1635148890000|2021-10-25 08:01:30|2869.08|2869.08|2869.08|2869.08|2869.08|2869.08|2869.08|2869.08|0
1635148900000|2021-10-25 08:01:40|2869.14|2869.14|2868.76|2868.76|2869.14|2869.14|2868.76|2868.76|0
1635148910000|2021-10-25 08:01:50|2868.9|2868.9|2868.9|2868.9|2868.9|2868.9|2868.9|2868.9|0
1635148920000|2021-10-25 08:02:00|2869.03|2869.03|2869.63|2869.63|2869.68|2869.68|2869.03|2869.03|0
1635148930000|2021-10-25 08:02:10|2869.69|2869.69|2869.69|2869.69|2869.69|2869.69|2869.69|2869.69|0
1635148940000|2021-10-25 08:02:20|2869.46|2869.46|2869.52|2869.52|2869.52|2869.52|2869.46|2869.46|0
1635148950000|2021-10-25 08:02:30|2869.69|2869.69|2870.06|2870.06|2870.06|2870.06|2869.69|2869.69|0
1635148960000|2021-10-25 08:02:40|2870|2870|2870.11|2870.11|2870.11|2870.11|2870|2870|0
1635148970000|2021-10-25 08:02:50|2870.17|2870.17|2870.17|2870.17|2870.17|2870.17|2870.17|2870.17|0
1635148980000|2021-10-25 08:03:00|2870.02|2870.02|2870.17|2870.17|2870.17|2870.17|2870.02|2870.02|0
1635148990000|2021-10-25 08:03:10|2870.13|2870.13|2869.98|2869.98|2870.13|2870.13|2869.98|2869.98|0
1635149000000|2021-10-25 08:03:20|2870|2870|2870.29|2870.29|2870.29|2870.29|2870|2870|0
1635149010000|2021-10-25 08:03:30|2870.35|2870.35|2870.35|2870.35|2870.35|2870.35|2870.35|2870.35|0
1635149020000|2021-10-25 08:03:40|2870.5|2870.5|2871.58|2871.58|2871.81|2871.81|2870.5|2870.5|0
1635149030000|2021-10-25 08:03:50|2871.69|2871.69|2871.46|2871.46|2871.69|2871.69|2871.46|2871.46|0
1635149040000|2021-10-25 08:04:00|2871.7|2871.7|2871.85|2871.85|2871.85|2871.85|2871.7|2871.7|0
1635149050000|2021-10-25 08:04:10|2871.79|2871.79|2871.74|2871.74|2871.79|2871.79|2871.74|2871.74|0
1635149060000|2021-10-25 08:04:20|2871.81|2871.81|2871.81|2871.81|2871.81|2871.81|2871.81|2871.81|0
1635149070000|2021-10-25 08:04:30|2871.74|2871.74|2872.45|2872.45|2872.45|2872.45|2871.74|2871.74|0
1635149080000|2021-10-25 08:04:40|2872.31|2872.31|2872.19|2872.19|2872.31|2872.31|2872.19|2872.19|0
1635149090000|2021-10-25 08:04:50|2872.24|2872.24|2872.26|2872.26|2872.26|2872.26|2872.24|2872.24|0
1635149100000|2021-10-25 08:05:00|2872.24|2872.24|2872.35|2872.35|2872.41|2872.41|2872.24|2872.24|0
1635149110000|2021-10-25 08:05:10|2872.28|2872.28|2872.22|2872.22|2872.28|2872.28|2872.22|2872.22|0
1635149120000|2021-10-25 08:05:20|2871.95|2871.95|2871.83|2871.83|2871.95|2871.95|2871.83|2871.83|0
1635149130000|2021-10-25 08:05:30|2871.97|2871.97|2872.22|2872.22|2872.22|2872.22|2871.97|2871.97|0
1635149140000|2021-10-25 08:05:40|2872.33|2872.33|2872.47|2872.47|2872.47|2872.47|2872.33|2872.33|0
1635149150000|2021-10-25 08:05:50|2872.49|2872.49|2872.63|2872.63|2872.63|2872.63|2872.49|2872.49|0
1635149160000|2021-10-25 08:06:00|2872.86|2872.86|2872.93|2872.93|2872.93|2872.93|2872.86|2872.86|0
1635149170000|2021-10-25 08:06:10|2872.89|2872.89|2872.39|2872.39|2872.89|2872.89|2872.39|2872.39|0
1635149180000|2021-10-25 08:06:20|2872.45|2872.45|2872.45|2872.45|2872.45|2872.45|2872.45|2872.45|0
1635149190000|2021-10-25 08:06:30|2872.6|2872.6|2872.6|2872.6|2872.6|2872.6|2872.6|2872.6|0
1635149200000|2021-10-25 08:06:40|2872.74|2872.74|2872.74|2872.74|2872.87|2872.87|2872.74|2872.74|0
1635149210000|2021-10-25 08:06:50|2872.91|2872.91|2873.19|2873.19|2873.25|2873.25|2872.91|2872.91|0
1635149220000|2021-10-25 08:07:00|2872.91|2872.91|2872.51|2872.51|2872.91|2872.91|2872.51|2872.51|0
1635149230000|2021-10-25 08:07:10|2872.66|2872.66|2872.44|2872.44|2872.66|2872.66|2872.44|2872.44|0
1635149250000|2021-10-25 08:07:30|2872.23|2872.23|2871.73|2871.73|2872.23|2872.23|2871.73|2871.73|0
1635149260000|2021-10-25 08:07:40|2871.62|2871.62|2871.69|2871.69|2871.69|2871.69|2871.62|2871.62|0
1635149270000|2021-10-25 08:07:50|2871.63|2871.63|2871.27|2871.27|2871.63|2871.63|2871.27|2871.27|0
1635149280000|2021-10-25 08:08:00|2871.12|2871.12|2870.96|2870.96|2871.12|2871.12|2870.87|2870.87|0
1635149290000|2021-10-25 08:08:10|2870.98|2870.98|2870.85|2870.85|2870.98|2870.98|2870.85|2870.85|0
1635149310000|2021-10-25 08:08:30|2870.7|2870.7|2870.7|2870.7|2870.7|2870.7|2870.7|2870.7|0
1635149320000|2021-10-25 08:08:40|2870.65|2870.65|2870.65|2870.65|2870.65|2870.65|2870.65|2870.65|0
1635149330000|2021-10-25 08:08:50|2870.71|2870.71|2870.71|2870.71|2870.71|2870.71|2870.71|2870.71|0
1635149340000|2021-10-25 08:09:00|2870.74|2870.74|2870.45|2870.45|2870.74|2870.74|2870.45|2870.45|0
1635149350000|2021-10-25 08:09:10|2870.02|2870.02|2869.96|2869.96|2870.02|2870.02|2869.96|2869.96|0
1635149360000|2021-10-25 08:09:20|2869.83|2869.83|2869.97|2869.97|2869.97|2869.97|2869.83|2869.83|0
1635149370000|2021-10-25 08:09:30|2869.9|2869.9|2869.66|2869.66|2869.9|2869.9|2869.66|2869.66|0
1635149400000|2021-10-25 08:10:00|2869.78|2869.78|2869.78|2869.78|2869.78|2869.78|2869.78|2869.78|0
1635149410000|2021-10-25 08:10:10|2869.72|2869.72|2869.72|2869.72|2869.72|2869.72|2869.72|2869.72|0
1635149420000|2021-10-25 08:10:20|2869.62|2869.62|2869.62|2869.62|2869.62|2869.62|2869.62|2869.62|0
1635149430000|2021-10-25 08:10:30|2869.49|2869.49|2869.17|2869.17|2869.49|2869.49|2869.17|2869.17|0
1635149440000|2021-10-25 08:10:40|2869.12|2869.12|2869.17|2869.17|2869.17|2869.17|2869.12|2869.12|0
1635149450000|2021-10-25 08:10:50|2869.06|2869.06|2869.11|2869.11|2869.11|2869.11|2869.06|2869.06|0
1635149460000|2021-10-25 08:11:00|2869.23|2869.23|2869.23|2869.23|2869.23|2869.23|2869.23|2869.23|0
1635149480000|2021-10-25 08:11:20|2869.18|2869.18|2869.18|2869.18|2869.18|2869.18|2869.18|2869.18|0
1635149490000|2021-10-25 08:11:30|2868.89|2868.89|2868.09|2868.09|2868.89|2868.89|2868.09|2868.09|0
1635149510000|2021-10-25 08:11:50|2867.95|2867.95|2867.95|2867.95|2867.95|2867.95|2867.95|2867.95|0
1635149530000|2021-10-25 08:12:10|2867.49|2867.49|2867.49|2867.49|2867.49|2867.49|2867.49|2867.49|0
1635149550000|2021-10-25 08:12:30|2867.16|2867.16|2866.91|2866.91|2867.16|2867.16|2866.91|2866.91|0
1635149560000|2021-10-25 08:12:40|2866.76|2866.76|2866.76|2866.76|2866.76|2866.76|2866.76|2866.76|0
1635149570000|2021-10-25 08:12:50|2866.82|2866.82|2866.87|2866.87|2866.87|2866.87|2866.82|2866.82|0
1635149590000|2021-10-25 08:13:10|2867.02|2867.02|2867.02|2867.02|2867.02|2867.02|2867.02|2867.02|0
1635149600000|2021-10-25 08:13:20|2867.61|2867.61|2868.14|2868.14|2868.28|2868.28|2867.61|2867.61|0
1635149610000|2021-10-25 08:13:30|2867.99|2867.99|2867.91|2867.91|2868.06|2868.06|2867.91|2867.91|0
1635149640000|2021-10-25 08:14:00|2867.61|2867.61|2867.47|2867.47|2867.61|2867.61|2867.47|2867.47|0
1635149650000|2021-10-25 08:14:10|2867.52|2867.52|2867.51|2867.51|2867.58|2867.58|2867.46|2867.46|0
1635149690000|2021-10-25 08:14:50|2867.57|2867.57|2867.8|2867.8|2867.8|2867.8|2867.57|2867.57|0
1635149700000|2021-10-25 08:15:00|2867.73|2867.73|2868.4|2868.4|2868.42|2868.42|2867.73|2867.73|0
1635149710000|2021-10-25 08:15:10|2868.47|2868.47|2868.57|2868.57|2868.59|2868.59|2868.47|2868.47|0
1635149720000|2021-10-25 08:15:20|2868.7|2868.7|2868.99|2868.99|2868.99|2868.99|2868.7|2868.7|0
1635149730000|2021-10-25 08:15:30|2869.12|2869.12|2869.12|2869.12|2869.12|2869.12|2869.12|2869.12|0
1635149740000|2021-10-25 08:15:40|2869.27|2869.27|2869.27|2869.27|2869.33|2869.33|2869.27|2869.27|0
1635149750000|2021-10-25 08:15:50|2869.42|2869.42|2869.42|2869.42|2869.42|2869.42|2869.42|2869.42|0
1635149760000|2021-10-25 08:16:00|2869.31|2869.31|2869.31|2869.31|2869.31|2869.31|2869.31|2869.31|0
1635149770000|2021-10-25 08:16:10|2869.46|2869.46|2869.17|2869.17|2869.46|2869.46|2869.17|2869.17|0
1635149780000|2021-10-25 08:16:20|2869.11|2869.11|2869.09|2869.09|2869.24|2869.24|2869.03|2869.03|0
1635149790000|2021-10-25 08:16:30|2869.24|2869.24|2869.42|2869.42|2869.42|2869.42|2869.24|2869.24|0
1635149800000|2021-10-25 08:16:40|2869.54|2869.54|2869.54|2869.54|2869.54|2869.54|2869.54|2869.54|0
1635149810000|2021-10-25 08:16:50|2869.42|2869.42|2869.42|2869.42|2869.42|2869.42|2869.42|2869.42|0
1635149830000|2021-10-25 08:17:10|2869.48|2869.48|2869.48|2869.48|2869.48|2869.48|2869.48|2869.48|0
1635149840000|2021-10-25 08:17:20|2869.62|2869.62|2869.89|2869.89|2869.96|2869.96|2869.62|2869.62|0
1635149850000|2021-10-25 08:17:30|2870.06|2870.06|2870.06|2870.06|2870.06|2870.06|2870.06|2870.06|0
1635149860000|2021-10-25 08:17:40|2870.16|2870.16|2870.16|2870.16|2870.16|2870.16|2870.16|2870.16|0
1635149870000|2021-10-25 08:17:50|2869.99|2869.99|2870.05|2870.05|2870.05|2870.05|2869.99|2869.99|0
1635149880000|2021-10-25 08:18:00|2869.99|2869.99|2869.99|2869.99|2869.99|2869.99|2869.99|2869.99|0
1635149890000|2021-10-25 08:18:10|2869.93|2869.93|2869.93|2869.93|2869.93|2869.93|2869.93|2869.93|0
1635149920000|2021-10-25 08:18:40|2869.78|2869.78|2869.78|2869.78|2869.78|2869.78|2869.78|2869.78|0
1635149930000|2021-10-25 08:18:50|2869.72|2869.72|2869.72|2869.72|2869.72|2869.72|2869.72|2869.72|0
1635149940000|2021-10-25 08:19:00|2869.65|2869.65|2869.58|2869.58|2869.65|2869.65|2869.49|2869.49|0
1635149950000|2021-10-25 08:19:10|2869.53|2869.53|2869.41|2869.41|2869.63|2869.63|2869.41|2869.41|0
1635149960000|2021-10-25 08:19:20|2869.35|2869.35|2869.64|2869.64|2869.64|2869.64|2869.35|2869.35|0
1635149990000|2021-10-25 08:19:50|2869.62|2869.62|2869.62|2869.62|2869.62|2869.62|2869.62|2869.62|0
1635150000000|2021-10-25 08:20:00|2869.77|2869.77|2869.77|2869.77|2869.88|2869.88|2869.77|2869.77|0
1635150010000|2021-10-25 08:20:10|2869.7|2869.7|2869.5|2869.5|2869.77|2869.77|2869.5|2869.5|0
1635150030000|2021-10-25 08:20:30|2869.65|2869.65|2869.84|2869.84|2869.84|2869.84|2869.65|2869.65|0
1635150040000|2021-10-25 08:20:40|2869.95|2869.95|2870.01|2870.01|2870.01|2870.01|2869.95|2869.95|0
1635150050000|2021-10-25 08:20:50|2869.88|2869.88|2869.99|2869.99|2870.05|2870.05|2869.88|2869.88|0
1635150060000|2021-10-25 08:21:00|2869.86|2869.86|2869.86|2869.86|2869.86|2869.86|2869.86|2869.86|0
1635150070000|2021-10-25 08:21:10|2869.71|2869.71|2870.01|2870.01|2870.01|2870.01|2869.71|2869.71|0
1635150080000|2021-10-25 08:21:20|2869.84|2869.84|2869.98|2869.98|2869.98|2869.98|2869.84|2869.84|0
1635150090000|2021-10-25 08:21:30|2869.91|2869.91|2870.06|2870.06|2870.3|2870.3|2869.91|2869.91|0
1635150100000|2021-10-25 08:21:40|2869.94|2869.94|2869.79|2869.79|2869.94|2869.94|2869.79|2869.79|0
1635150110000|2021-10-25 08:21:50|2869.65|2869.65|2869.16|2869.16|2869.65|2869.65|2869.16|2869.16|0
1635150120000|2021-10-25 08:22:00|2869.09|2869.09|2869.09|2869.09|2869.09|2869.09|2869.09|2869.09|0
1635150130000|2021-10-25 08:22:10|2869.16|2869.16|2869.21|2869.21|2869.21|2869.21|2869.16|2869.16|0
1635150140000|2021-10-25 08:22:20|2869.17|2869.17|2869.6|2869.6|2869.6|2869.6|2869.12|2869.12|0
1635150150000|2021-10-25 08:22:30|2869.55|2869.55|2869.36|2869.36|2869.64|2869.64|2869.36|2869.36|0
1635150160000|2021-10-25 08:22:40|2869.51|2869.51|2869.71|2869.71|2869.71|2869.71|2869.51|2869.51|0
1635150170000|2021-10-25 08:22:50|2869.56|2869.56|2869.38|2869.38|2869.56|2869.56|2869.38|2869.38|0
1635150180000|2021-10-25 08:23:00|2869.33|2869.33|2869.39|2869.39|2869.61|2869.61|2869.33|2869.33|0
1635150190000|2021-10-25 08:23:10|2869.33|2869.33|2869.33|2869.33|2869.33|2869.33|2869.33|2869.33|0
1635150210000|2021-10-25 08:23:30|2869.19|2869.19|2869.19|2869.19|2869.19|2869.19|2869.19|2869.19|0
1635150240000|2021-10-25 08:24:00|2869.13|2869.13|2869.09|2869.09|2869.13|2869.13|2869.09|2869.09|0
1635150270000|2021-10-25 08:24:30|2869.03|2869.03|2869.03|2869.03|2869.03|2869.03|2869.03|2869.03|0
1635150280000|2021-10-25 08:24:40|2868.74|2868.74|2868.84|2868.84|2868.84|2868.84|2868.69|2868.69|0
1635150300000|2021-10-25 08:25:00|2868.73|2868.73|2868.73|2868.73|2868.73|2868.73|2868.73|2868.73|0
1635150310000|2021-10-25 08:25:10|2868.79|2868.79|2868.73|2868.73|2868.79|2868.79|2868.73|2868.73|0
1635150320000|2021-10-25 08:25:20|2868.61|2868.61|2868.61|2868.61|2868.61|2868.61|2868.61|2868.61|0
1635150330000|2021-10-25 08:25:30|2868.47|2868.47|2868.4|2868.4|2868.47|2868.47|2868.4|2868.4|0
1635150340000|2021-10-25 08:25:40|2868.29|2868.29|2867.99|2867.99|2868.29|2868.29|2867.99|2867.99|0
1635150350000|2021-10-25 08:25:50|2867.93|2867.93|2867.93|2867.93|2867.93|2867.93|2867.93|2867.93|0
1635150360000|2021-10-25 08:26:00|2867.63|2867.63|2867.34|2867.34|2867.78|2867.78|2867.34|2867.34|0
1635150370000|2021-10-25 08:26:10|2867.22|2867.22|2867.22|2867.22|2867.22|2867.22|2867.22|2867.22|0
1635150380000|2021-10-25 08:26:20|2867.51|2867.51|2867.51|2867.51|2867.51|2867.51|2867.51|2867.51|0
1635150390000|2021-10-25 08:26:30|2867.22|2867.22|2866.85|2866.85|2867.29|2867.29|2866.85|2866.85|0
1635150400000|2021-10-25 08:26:40|2866.72|2866.72|2866.94|2866.94|2866.94|2866.94|2866.59|2866.59|0
1635150410000|2021-10-25 08:26:50|2867.09|2867.09|2866.74|2866.74|2867.09|2867.09|2866.74|2866.74|0
1635150430000|2021-10-25 08:27:10|2866.6|2866.6|2866.19|2866.19|2866.6|2866.6|2866.19|2866.19|0
1635150440000|2021-10-25 08:27:20|2866.09|2866.09|2866.05|2866.05|2866.09|2866.09|2866.05|2866.05|0
1635150450000|2021-10-25 08:27:30|2865.95|2865.95|2865.8|2865.8|2865.95|2865.95|2865.8|2865.8|0
1635150460000|2021-10-25 08:27:40|2865.87|2865.87|2865.87|2865.87|2865.87|2865.87|2865.87|2865.87|0
1635150470000|2021-10-25 08:27:50|2866.06|2866.06|2866.06|2866.06|2866.06|2866.06|2866.06|2866.06|0
1635150490000|2021-10-25 08:28:10|2865.49|2865.49|2865.17|2865.17|2865.49|2865.49|2865.17|2865.17|0
1635150500000|2021-10-25 08:28:20|2865.1|2865.1|2865.17|2865.17|2865.17|2865.17|2865.1|2865.1|0
1635150510000|2021-10-25 08:28:30|2865.11|2865.11|2865.11|2865.11|2865.11|2865.11|2865.11|2865.11|0
1635150520000|2021-10-25 08:28:40|2864.97|2864.97|2865.19|2865.19|2865.25|2865.25|2864.97|2864.97|0
1635150530000|2021-10-25 08:28:50|2865.09|2865.09|2865.14|2865.14|2865.14|2865.14|2865.09|2865.09|0
1635150540000|2021-10-25 08:29:00|2865.2|2865.2|2865.2|2865.2|2865.2|2865.2|2865.2|2865.2|0
1635150550000|2021-10-25 08:29:10|2865.5|2865.5|2865.5|2865.5|2865.5|2865.5|2865.5|2865.5|0
1635150560000|2021-10-25 08:29:20|2865.6|2865.6|2865.73|2865.73|2865.73|2865.73|2865.53|2865.53|0
1635150600000|2021-10-25 08:30:00|2865.86|2865.86|2865.72|2865.72|2865.86|2865.86|2865.72|2865.72|0
1635150630000|2021-10-25 08:30:30|2865.78|2865.78|2865.78|2865.78|2865.78|2865.78|2865.78|2865.78|0
1635150650000|2021-10-25 08:30:50|2865.74|2865.74|2865.74|2865.74|2865.78|2865.78|2865.74|2865.74|0
1635150660000|2021-10-25 08:31:00|2865.86|2865.86|2865.73|2865.73|2865.86|2865.86|2865.73|2865.73|0
1635150700000|2021-10-25 08:31:40|2865.93|2865.93|2866.07|2866.07|2866.07|2866.07|2865.93|2865.93|0
1635150710000|2021-10-25 08:31:50|2866.01|2866.01|2866.01|2866.01|2866.01|2866.01|2866.01|2866.01|0
1635150720000|2021-10-25 08:32:00|2866.04|2866.04|2866.04|2866.04|2866.04|2866.04|2866.04|2866.04|0
1635150730000|2021-10-25 08:32:10|2865.99|2865.99|2865.55|2865.55|2865.99|2865.99|2865.55|2865.55|0
1635150750000|2021-10-25 08:32:30|2865.4|2865.4|2865.4|2865.4|2865.4|2865.4|2865.4|2865.4|0
1635150760000|2021-10-25 08:32:40|2865.29|2865.29|2865.29|2865.29|2865.29|2865.29|2865.29|2865.29|0
1635150770000|2021-10-25 08:32:50|2865.35|2865.35|2865.35|2865.35|2865.35|2865.35|2865.35|2865.35|0
1635150780000|2021-10-25 08:33:00|2865.49|2865.49|2865.49|2865.49|2865.49|2865.49|2865.49|2865.49|0
1635150790000|2021-10-25 08:33:10|2865.3|2865.3|2865.23|2865.23|2865.3|2865.3|2865.23|2865.23|0
1635150800000|2021-10-25 08:33:20|2865.12|2865.12|2865.38|2865.38|2865.38|2865.38|2865.12|2865.12|0
1635150810000|2021-10-25 08:33:30|2865.52|2865.52|2865.62|2865.62|2865.62|2865.62|2865.52|2865.52|0
1635150830000|2021-10-25 08:33:50|2865.69|2865.69|2865.69|2865.69|2865.69|2865.69|2865.69|2865.69|0
1635150850000|2021-10-25 08:34:10|2865.8|2865.8|2865.74|2865.74|2865.8|2865.8|2865.74|2865.74|0
1635150860000|2021-10-25 08:34:20|2865.62|2865.62|2865.62|2865.62|2865.62|2865.62|2865.62|2865.62|0
1635150870000|2021-10-25 08:34:30|2865.47|2865.47|2865.47|2865.47|2865.47|2865.47|2865.47|2865.47|0
1635150890000|2021-10-25 08:34:50|2865.26|2865.26|2865.04|2865.04|2865.26|2865.26|2865.04|2865.04|0
1635150930000|2021-10-25 08:35:30|2864.93|2864.93|2864.99|2864.99|2864.99|2864.99|2864.93|2864.93|0
1635150950000|2021-10-25 08:35:50|2865.06|2865.06|2865.02|2865.02|2865.06|2865.06|2865.02|2865.02|0
1635150960000|2021-10-25 08:36:00|2865.14|2865.14|2865.03|2865.03|2865.14|2865.14|2865.03|2865.03|0
1635150970000|2021-10-25 08:36:10|2864.97|2864.97|2864.97|2864.97|2864.97|2864.97|2864.97|2864.97|0
1635150980000|2021-10-25 08:36:20|2865.02|2865.02|2865.04|2865.04|2865.04|2865.04|2865.02|2865.02|0
1635151010000|2021-10-25 08:36:50|2865.1|2865.1|2864.93|2864.93|2865.1|2865.1|2864.93|2864.93|0
1635151020000|2021-10-25 08:37:00|2864.86|2864.86|2864.36|2864.36|2864.86|2864.86|2864.36|2864.36|0
1635151040000|2021-10-25 08:37:20|2864.25|2864.25|2864.25|2864.25|2864.25|2864.25|2864.25|2864.25|0
1635151050000|2021-10-25 08:37:30|2864.17|2864.17|2864.26|2864.26|2864.26|2864.26|2864.17|2864.17|0
1635151060000|2021-10-25 08:37:40|2864.28|2864.28|2864.28|2864.28|2864.28|2864.28|2864.28|2864.28|0
1635151070000|2021-10-25 08:37:50|2864.35|2864.35|2864.41|2864.41|2864.41|2864.41|2864.35|2864.35|0
1635151090000|2021-10-25 08:38:10|2864.51|2864.51|2864.51|2864.51|2864.51|2864.51|2864.51|2864.51|0
1635151130000|2021-10-25 08:38:50|2864.37|2864.37|2864.25|2864.25|2864.37|2864.37|2864.12|2864.12|0
1635151140000|2021-10-25 08:39:00|2864.3|2864.3|2864.25|2864.25|2864.3|2864.3|2864.25|2864.25|0
1635151150000|2021-10-25 08:39:10|2864.19|2864.19|2864.19|2864.19|2864.25|2864.25|2864.19|2864.19|0
1635151170000|2021-10-25 08:39:30|2864.02|2864.02|2864.08|2864.08|2864.08|2864.08|2864.02|2864.02|0
1635151180000|2021-10-25 08:39:40|2863.93|2863.93|2863.93|2863.93|2863.93|2863.93|2863.93|2863.93|0
1635151200000|2021-10-25 08:40:00|2863.78|2863.78|2863.86|2863.86|2863.86|2863.86|2863.66|2863.66|0
1635151230000|2021-10-25 08:40:30|2863.75|2863.75|2864.3|2864.3|2864.3|2864.3|2863.75|2863.75|0
1635151240000|2021-10-25 08:40:40|2864.45|2864.45|2865|2865|2865|2865|2864.45|2864.45|0
1635151250000|2021-10-25 08:40:50|2865.15|2865.15|2864.92|2864.92|2865.2|2865.2|2864.92|2864.92|0
1635151260000|2021-10-25 08:41:00|2865.03|2865.03|2865.22|2865.22|2865.22|2865.22|2865.03|2865.03|0
1635151270000|2021-10-25 08:41:10|2865.16|2865.16|2864.87|2864.87|2865.16|2865.16|2864.87|2864.87|0
1635151280000|2021-10-25 08:41:20|2864.73|2864.73|2864.62|2864.62|2864.73|2864.73|2864.62|2864.62|0
1635151290000|2021-10-25 08:41:30|2864.67|2864.67|2865.25|2865.25|2865.25|2865.25|2864.67|2864.67|0
1635151300000|2021-10-25 08:41:40|2865.31|2865.31|2865.31|2865.31|2865.31|2865.31|2865.31|2865.31|0
1635151310000|2021-10-25 08:41:50|2865.2|2865.2|2865.3|2865.3|2865.3|2865.3|2865.2|2865.2|0
1635151320000|2021-10-25 08:42:00|2865.34|2865.34|2866.64|2866.64|2866.64|2866.64|2865.34|2865.34|0
1635151330000|2021-10-25 08:42:10|2866.75|2866.75|2866.7|2866.7|2866.75|2866.75|2866.7|2866.7|0
1635151340000|2021-10-25 08:42:20|2866.55|2866.55|2866.86|2866.86|2866.86|2866.86|2866.55|2866.55|0
1635151350000|2021-10-25 08:42:30|2866.96|2866.96|2866.96|2866.96|2866.96|2866.96|2866.96|2866.96|0
1635151360000|2021-10-25 08:42:40|2867.03|2867.03|2867.03|2867.03|2867.03|2867.03|2867.03|2867.03|0
1635151380000|2021-10-25 08:43:00|2866.92|2866.92|2866.92|2866.92|2866.92|2866.92|2866.92|2866.92|0
1635151400000|2021-10-25 08:43:20|2866.81|2866.81|2866.81|2866.81|2866.81|2866.81|2866.81|2866.81|0
1635151410000|2021-10-25 08:43:30|2867.25|2867.25|2867.13|2867.13|2867.25|2867.25|2867.13|2867.13|0
1635151420000|2021-10-25 08:43:40|2867.18|2867.18|2867.46|2867.46|2867.46|2867.46|2867.18|2867.18|0
1635151430000|2021-10-25 08:43:50|2867.39|2867.39|2867.43|2867.43|2867.43|2867.43|2867.39|2867.39|0
1635151440000|2021-10-25 08:44:00|2867.37|2867.37|2867.21|2867.21|2867.37|2867.37|2867.21|2867.21|0
1635151450000|2021-10-25 08:44:10|2867.07|2867.07|2867.05|2867.05|2867.19|2867.19|2867.05|2867.05|0
1635151460000|2021-10-25 08:44:20|2866.9|2866.9|2866.76|2866.76|2866.9|2866.9|2866.76|2866.76|0
1635151470000|2021-10-25 08:44:30|2866.95|2866.95|2866.95|2866.95|2866.95|2866.95|2866.95|2866.95|0
1635151500000|2021-10-25 08:45:00|2866.89|2866.89|2866.89|2866.89|2866.89|2866.89|2866.89|2866.89|0
1635151510000|2021-10-25 08:45:10|2866.79|2866.79|2866.31|2866.31|2866.79|2866.79|2866.31|2866.31|0
1635151520000|2021-10-25 08:45:20|2866.43|2866.43|2866.37|2866.37|2866.43|2866.43|2866.26|2866.26|0
1635151530000|2021-10-25 08:45:30|2866.52|2866.52|2866.52|2866.52|2866.52|2866.52|2866.52|2866.52|0
1635151540000|2021-10-25 08:45:40|2866.58|2866.58|2866.72|2866.72|2866.72|2866.72|2866.58|2866.58|0
1635151550000|2021-10-25 08:45:50|2866.92|2866.92|2866.92|2866.92|2866.92|2866.92|2866.92|2866.92|0
1635151560000|2021-10-25 08:46:00|2866.88|2866.88|2867.01|2867.01|2867.01|2867.01|2866.88|2866.88|0
1635151570000|2021-10-25 08:46:10|2867.12|2867.12|2867.12|2867.12|2867.12|2867.12|2867.12|2867.12|0
1635151580000|2021-10-25 08:46:20|2867.24|2867.24|2867.24|2867.24|2867.24|2867.24|2867.24|2867.24|0
1635151590000|2021-10-25 08:46:30|2867.27|2867.27|2867.69|2867.69|2867.69|2867.69|2867.27|2867.27|0
1635151600000|2021-10-25 08:46:40|2867.83|2867.83|2868.2|2868.2|2868.2|2868.2|2867.72|2867.72|0
1635151610000|2021-10-25 08:46:50|2868.33|2868.33|2868.33|2868.33|2868.33|2868.33|2868.33|2868.33|0
1635151620000|2021-10-25 08:47:00|2868.44|2868.44|2869.72|2869.72|2869.72|2869.72|2868.44|2868.44|0
1635151630000|2021-10-25 08:47:10|2869.77|2869.77|2869.83|2869.83|2869.83|2869.83|2869.77|2869.77|0
1635151640000|2021-10-25 08:47:20|2869.98|2869.98|2870.03|2870.03|2870.03|2870.03|2869.98|2869.98|0
1635151650000|2021-10-25 08:47:30|2870.1|2870.1|2870.1|2870.1|2870.1|2870.1|2870.1|2870.1|0
1635151660000|2021-10-25 08:47:40|2869.96|2869.96|2869.96|2869.96|2869.96|2869.96|2869.96|2869.96|0
1635151670000|2021-10-25 08:47:50|2869.81|2869.81|2869.55|2869.55|2869.81|2869.81|2869.55|2869.55|0
1635151680000|2021-10-25 08:48:00|2869.4|2869.4|2869.15|2869.15|2869.47|2869.47|2869.15|2869.15|0
1635151690000|2021-10-25 08:48:10|2869.02|2869.02|2868.87|2868.87|2869.02|2869.02|2868.87|2868.87|0
1635151720000|2021-10-25 08:48:40|2868.73|2868.73|2868.72|2868.72|2868.87|2868.87|2868.72|2868.72|0
1635151730000|2021-10-25 08:48:50|2869.09|2869.09|2869.26|2869.26|2869.26|2869.26|2868.89|2868.89|0
1635151740000|2021-10-25 08:49:00|2869.38|2869.38|2869.38|2869.38|2869.38|2869.38|2869.38|2869.38|0
1635151750000|2021-10-25 08:49:10|2870.12|2870.12|2869.99|2869.99|2870.12|2870.12|2869.99|2869.99|0
1635151760000|2021-10-25 08:49:20|2869.87|2869.87|2869.87|2869.87|2869.87|2869.87|2869.87|2869.87|0
1635151800000|2021-10-25 08:50:00|2869.94|2869.94|2869.97|2869.97|2869.97|2869.97|2869.83|2869.83|0
1635151810000|2021-10-25 08:50:10|2869.85|2869.85|2869.79|2869.79|2869.85|2869.85|2869.79|2869.79|0
1635151820000|2021-10-25 08:50:20|2870.02|2870.02|2870.13|2870.13|2870.13|2870.13|2870.02|2870.02|0
1635151840000|2021-10-25 08:50:40|2870.19|2870.19|2870.13|2870.13|2870.19|2870.19|2870.13|2870.13|0
1635151850000|2021-10-25 08:50:50|2870.33|2870.33|2870.33|2870.33|2870.33|2870.33|2870.33|2870.33|0
1635151870000|2021-10-25 08:51:10|2870.4|2870.4|2870.4|2870.4|2870.4|2870.4|2870.17|2870.17|0
1635151880000|2021-10-25 08:51:20|2870.47|2870.47|2870.47|2870.47|2870.47|2870.47|2870.47|2870.47|0
1635151890000|2021-10-25 08:51:30|2870.64|2870.64|2871.6|2871.6|2871.6|2871.6|2870.64|2870.64|0
1635151900000|2021-10-25 08:51:40|2871.56|2871.56|2871.56|2871.56|2871.56|2871.56|2871.56|2871.56|0
1635151910000|2021-10-25 08:51:50|2871.67|2871.67|2871.67|2871.67|2871.67|2871.67|2871.67|2871.67|0
1635151920000|2021-10-25 08:52:00|2871.57|2871.57|2871.57|2871.57|2871.57|2871.57|2871.57|2871.57|0
1635151940000|2021-10-25 08:52:20|2871.79|2871.79|2871.85|2871.85|2871.85|2871.85|2871.79|2871.79|0
1635151960000|2021-10-25 08:52:40|2871.73|2871.73|2871.73|2871.73|2871.73|2871.73|2871.73|2871.73|0
1635151970000|2021-10-25 08:52:50|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|0
1635151980000|2021-10-25 08:53:00|2872.02|2872.02|2872.02|2872.02|2872.02|2872.02|2872.02|2872.02|0
1635152010000|2021-10-25 08:53:30|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|0
1635152020000|2021-10-25 08:53:40|2872.02|2872.02|2872.02|2872.02|2872.02|2872.02|2872.02|2872.02|0
1635152030000|2021-10-25 08:53:50|2872|2872|2872|2872|2872|2872|2872|2872|0
1635152040000|2021-10-25 08:54:00|2871.88|2871.88|2871.88|2871.88|2871.88|2871.88|2871.88|2871.88|0
1635152080000|2021-10-25 08:54:40|2872.03|2872.03|2872.03|2872.03|2872.03|2872.03|2872.03|2872.03|0
1635152090000|2021-10-25 08:54:50|2872.25|2872.25|2873.05|2873.05|2873.22|2873.22|2872.25|2872.25|0
1635152100000|2021-10-25 08:55:00|2873.2|2873.2|2872.95|2872.95|2873.2|2873.2|2872.95|2872.95|0
1635152110000|2021-10-25 08:55:10|2872.84|2872.84|2872.31|2872.31|2872.84|2872.84|2872.24|2872.24|0
1635152120000|2021-10-25 08:55:20|2872.37|2872.37|2872.37|2872.37|2872.37|2872.37|2872.37|2872.37|0
1635152130000|2021-10-25 08:55:30|2872.6|2872.6|2872.54|2872.54|2872.6|2872.6|2872.54|2872.54|0
1635152160000|2021-10-25 08:56:00|2872.67|2872.67|2872.88|2872.88|2872.88|2872.88|2872.67|2872.67|0
1635152190000|2021-10-25 08:56:30|2872.74|2872.74|2872.74|2872.74|2872.74|2872.74|2872.74|2872.74|0
1635152200000|2021-10-25 08:56:40|2872.68|2872.68|2872.68|2872.68|2872.68|2872.68|2872.68|2872.68|0
1635152210000|2021-10-25 08:56:50|2872.82|2872.82|2872.46|2872.46|2872.87|2872.87|2872.46|2872.46|0
1635152220000|2021-10-25 08:57:00|2872.35|2872.35|2872.59|2872.59|2872.59|2872.59|2872.35|2872.35|0
1635152270000|2021-10-25 08:57:50|2872.3|2872.3|2872.3|2872.3|2872.3|2872.3|2872.3|2872.3|0
1635152280000|2021-10-25 08:58:00|2872.18|2872.18|2872.24|2872.24|2872.31|2872.31|2872.18|2872.18|0
1635152290000|2021-10-25 08:58:10|2872.51|2872.51|2872.7|2872.7|2872.74|2872.74|2872.51|2872.51|0
1635152310000|2021-10-25 08:58:30|2872.84|2872.84|2872.84|2872.84|2872.84|2872.84|2872.84|2872.84|0
1635152320000|2021-10-25 08:58:40|2872.99|2872.99|2872.99|2872.99|2872.99|2872.99|2872.99|2872.99|0
1635152340000|2021-10-25 08:59:00|2873.03|2873.03|2872.97|2872.97|2873.03|2873.03|2872.97|2872.97|0
1635152360000|2021-10-25 08:59:20|2872.85|2872.85|2872.85|2872.85|2872.85|2872.85|2872.85|2872.85|0
1635152370000|2021-10-25 08:59:30|2873.06|2873.06|2873.04|2873.04|2873.17|2873.17|2873.04|2873.04|0
1635152380000|2021-10-25 08:59:40|2872.98|2872.98|2873.04|2873.04|2873.04|2873.04|2872.98|2872.98|0
1635152390000|2021-10-25 08:59:50|2873|2873|2873|2873|2873|2873|2873|2873|0
1635152400000|2021-10-25 09:00:00|2872.95|2872.95|2872.95|2872.95|2873.17|2873.17|2872.95|2872.95|0
1635152410000|2021-10-25 09:00:10|2873.24|2873.24|2873.07|2873.07|2873.24|2873.24|2872.95|2872.95|0
1635152430000|2021-10-25 09:00:30|2872.95|2872.95|2872.95|2872.95|2872.95|2872.95|2872.95|2872.95|0
1635152440000|2021-10-25 09:00:40|2873.06|2873.06|2873.12|2873.12|2873.12|2873.12|2873.06|2873.06|0
1635152470000|2021-10-25 09:01:10|2872.89|2872.89|2872.95|2872.95|2872.95|2872.95|2872.89|2872.89|0
1635152480000|2021-10-25 09:01:20|2873|2873|2873.24|2873.24|2873.24|2873.24|2873|2873|0
1635152490000|2021-10-25 09:01:30|2873.2|2873.2|2873.2|2873.2|2873.2|2873.2|2873.2|2873.2|0
1635152500000|2021-10-25 09:01:40|2873.26|2873.26|2873.68|2873.68|2873.68|2873.68|2873.26|2873.26|0
1635152520000|2021-10-25 09:02:00|2873.79|2873.79|2873.79|2873.79|2873.79|2873.79|2873.79|2873.79|0
1635152530000|2021-10-25 09:02:10|2873.84|2873.84|2873.84|2873.84|2873.84|2873.84|2873.84|2873.84|0
1635152540000|2021-10-25 09:02:20|2874.01|2874.01|2874.12|2874.12|2874.18|2874.18|2874.01|2874.01|0
1635152550000|2021-10-25 09:02:30|2874.18|2874.18|2873.94|2873.94|2874.18|2874.18|2873.94|2873.94|0
1635152560000|2021-10-25 09:02:40|2873.99|2873.99|2873.94|2873.94|2873.99|2873.99|2873.94|2873.94|0
1635152580000|2021-10-25 09:03:00|2874.08|2874.08|2874.03|2874.03|2874.08|2874.08|2874.03|2874.03|0
1635152610000|2021-10-25 09:03:30|2873.97|2873.97|2873.97|2873.97|2873.97|2873.97|2873.97|2873.97|0
1635152620000|2021-10-25 09:03:40|2873.91|2873.91|2874.12|2874.12|2874.12|2874.12|2873.91|2873.91|0
1635152630000|2021-10-25 09:03:50|2873.97|2873.97|2873.97|2873.97|2873.97|2873.97|2873.97|2873.97|0
1635152640000|2021-10-25 09:04:00|2873.92|2873.92|2873.92|2873.92|2873.92|2873.92|2873.92|2873.92|0
1635152660000|2021-10-25 09:04:20|2873.81|2873.81|2873.81|2873.81|2873.81|2873.81|2873.81|2873.81|0
1635152670000|2021-10-25 09:04:30|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|0
1635152680000|2021-10-25 09:04:40|2873.38|2873.38|2873.38|2873.38|2873.38|2873.38|2873.38|2873.38|0
1635152690000|2021-10-25 09:04:50|2873.45|2873.45|2873.45|2873.45|2873.45|2873.45|2873.45|2873.45|0
1635152700000|2021-10-25 09:05:00|2873.51|2873.51|2874.12|2874.12|2874.12|2874.12|2873.51|2873.51|0
1635152720000|2021-10-25 09:05:20|2874.4|2874.4|2874.4|2874.4|2874.4|2874.4|2874.4|2874.4|0
1635152730000|2021-10-25 09:05:30|2874.33|2874.33|2874.46|2874.46|2874.46|2874.46|2874.33|2874.33|0
1635152740000|2021-10-25 09:05:40|2874.57|2874.57|2874.81|2874.81|2874.81|2874.81|2874.57|2874.57|0
1635152750000|2021-10-25 09:05:50|2874.76|2874.76|2874.7|2874.7|2874.76|2874.76|2874.7|2874.7|0
1635152770000|2021-10-25 09:06:10|2874.58|2874.58|2874.58|2874.58|2874.58|2874.58|2874.58|2874.58|0
1635152780000|2021-10-25 09:06:20|2874.52|2874.52|2874.52|2874.52|2874.52|2874.52|2874.52|2874.52|0
1635152790000|2021-10-25 09:06:30|2874.37|2874.37|2873.96|2873.96|2874.37|2874.37|2873.96|2873.96|0
1635152800000|2021-10-25 09:06:40|2874.13|2874.13|2874.19|2874.19|2874.19|2874.19|2874.13|2874.13|0
1635152810000|2021-10-25 09:06:50|2874.13|2874.13|2874.27|2874.27|2874.27|2874.27|2874.13|2874.13|0
1635152820000|2021-10-25 09:07:00|2874.16|2874.16|2874.1|2874.1|2874.16|2874.16|2874.1|2874.1|0
1635152850000|2021-10-25 09:07:30|2874|2874|2873.46|2873.46|2874|2874|2873.46|2873.46|0
1635152860000|2021-10-25 09:07:40|2873.34|2873.34|2873.21|2873.21|2873.34|2873.34|2873.21|2873.21|0
1635152880000|2021-10-25 09:08:00|2873.07|2873.07|2872.77|2872.77|2873.07|2873.07|2872.77|2872.77|0
1635152890000|2021-10-25 09:08:10|2872.7|2872.7|2871.86|2871.86|2872.7|2872.7|2871.86|2871.86|0
1635152900000|2021-10-25 09:08:20|2871.82|2871.82|2871.64|2871.64|2871.82|2871.82|2871.64|2871.64|0
1635152910000|2021-10-25 09:08:30|2871.5|2871.5|2871.5|2871.5|2871.5|2871.5|2871.5|2871.5|0
1635152920000|2021-10-25 09:08:40|2871.44|2871.44|2871.44|2871.44|2871.44|2871.44|2871.44|2871.44|0
1635152940000|2021-10-25 09:09:00|2871.33|2871.33|2871.33|2871.33|2871.33|2871.33|2871.33|2871.33|0
1635152950000|2021-10-25 09:09:10|2871.5|2871.5|2871.5|2871.5|2871.5|2871.5|2871.5|2871.5|0
1635152970000|2021-10-25 09:09:30|2871.38|2871.38|2871.38|2871.38|2871.38|2871.38|2871.38|2871.38|0
1635152980000|2021-10-25 09:09:40|2871.24|2871.24|2871.24|2871.24|2871.24|2871.24|2871.24|2871.24|0
1635152990000|2021-10-25 09:09:50|2871.25|2871.25|2871.09|2871.09|2871.25|2871.25|2871.09|2871.09|0
1635153000000|2021-10-25 09:10:00|2871.07|2871.07|2870.87|2870.87|2871.07|2871.07|2870.87|2870.87|0
1635153020000|2021-10-25 09:10:20|2870.9|2870.9|2871.04|2871.04|2871.04|2871.04|2870.9|2870.9|0
1635153030000|2021-10-25 09:10:30|2870.98|2870.98|2870.98|2870.98|2870.98|2870.98|2870.98|2870.98|0
1635153040000|2021-10-25 09:10:40|2871.1|2871.1|2871.25|2871.25|2871.25|2871.25|2871.1|2871.1|0
1635153060000|2021-10-25 09:11:00|2871.3|2871.3|2871.3|2871.3|2871.3|2871.3|2871.3|2871.3|0
1635153070000|2021-10-25 09:11:10|2871.15|2871.15|2871.15|2871.15|2871.15|2871.15|2871.15|2871.15|0
1635153080000|2021-10-25 09:11:20|2871.26|2871.26|2871.26|2871.26|2871.26|2871.26|2871.26|2871.26|0
1635153100000|2021-10-25 09:11:40|2871.31|2871.31|2871.18|2871.18|2871.31|2871.31|2871.18|2871.18|0
1635153110000|2021-10-25 09:11:50|2871.24|2871.24|2871.24|2871.24|2871.24|2871.24|2871.24|2871.24|0
1635153120000|2021-10-25 09:12:00|2871.19|2871.19|2870.9|2870.9|2871.19|2871.19|2870.9|2870.9|0
1635153130000|2021-10-25 09:12:10|2870.69|2870.69|2870.46|2870.46|2870.69|2870.69|2870.46|2870.46|0
1635153150000|2021-10-25 09:12:30|2870.41|2870.41|2870.41|2870.41|2870.41|2870.41|2870.41|2870.41|0
1635153170000|2021-10-25 09:12:50|2870.36|2870.36|2870.36|2870.36|2870.36|2870.36|2870.36|2870.36|0
1635153180000|2021-10-25 09:13:00|2870.3|2870.3|2870.02|2870.02|2870.3|2870.3|2870.02|2870.02|0
1635153200000|2021-10-25 09:13:20|2870.13|2870.13|2870.13|2870.13|2870.13|2870.13|2870.13|2870.13|0
1635153210000|2021-10-25 09:13:30|2870.2|2870.2|2870.45|2870.45|2870.45|2870.45|2870.2|2870.2|0
1635153220000|2021-10-25 09:13:40|2870.3|2870.3|2870.3|2870.3|2870.3|2870.3|2870.3|2870.3|0
1635153230000|2021-10-25 09:13:50|2870.45|2870.45|2870.46|2870.46|2870.46|2870.46|2870.45|2870.45|0
1635153240000|2021-10-25 09:14:00|2871.05|2871.05|2871.17|2871.17|2871.17|2871.17|2871.05|2871.05|0
1635153250000|2021-10-25 09:14:10|2871.1|2871.1|2871.1|2871.1|2871.1|2871.1|2871.1|2871.1|0
1635153290000|2021-10-25 09:14:50|2870.87|2870.87|2870.71|2870.71|2870.87|2870.87|2870.71|2870.71|0
1635153300000|2021-10-25 09:15:00|2870.77|2870.77|2870.97|2870.97|2870.97|2870.97|2870.77|2870.77|0
1635153310000|2021-10-25 09:15:10|2871.08|2871.08|2871.02|2871.02|2871.08|2871.08|2871.02|2871.02|0
1635153320000|2021-10-25 09:15:20|2871.09|2871.09|2871.28|2871.28|2871.28|2871.28|2871.09|2871.09|0
1635153330000|2021-10-25 09:15:30|2871.14|2871.14|2871.14|2871.14|2871.14|2871.14|2871.14|2871.14|0
1635153340000|2021-10-25 09:15:40|2871.02|2871.02|2871.08|2871.08|2871.08|2871.08|2871.02|2871.02|0
1635153350000|2021-10-25 09:15:50|2871.23|2871.23|2871.19|2871.19|2871.23|2871.23|2871.19|2871.19|0
1635153360000|2021-10-25 09:16:00|2871.17|2871.17|2871.17|2871.17|2871.17|2871.17|2871.17|2871.17|0
1635153370000|2021-10-25 09:16:10|2871.22|2871.22|2871.22|2871.22|2871.22|2871.22|2871.22|2871.22|0
1635153380000|2021-10-25 09:16:20|2871.28|2871.28|2871.21|2871.21|2871.38|2871.38|2871.21|2871.21|0
1635153410000|2021-10-25 09:16:50|2871.65|2871.65|2871.53|2871.53|2871.77|2871.77|2871.53|2871.53|0
1635153420000|2021-10-25 09:17:00|2870.94|2870.94|2871.08|2871.08|2871.08|2871.08|2870.94|2870.94|0
1635153440000|2021-10-25 09:17:20|2870.94|2870.94|2870.94|2870.94|2870.94|2870.94|2870.94|2870.94|0
1635153450000|2021-10-25 09:17:30|2871.05|2871.05|2870.83|2870.83|2871.05|2871.05|2870.83|2870.83|0
1635153460000|2021-10-25 09:17:40|2870.86|2870.86|2870.86|2870.86|2870.86|2870.86|2870.86|2870.86|0
1635153470000|2021-10-25 09:17:50|2870.94|2870.94|2870.94|2870.94|2870.94|2870.94|2870.94|2870.94|0
1635153480000|2021-10-25 09:18:00|2870.77|2870.77|2870.7|2870.7|2870.77|2870.77|2870.7|2870.7|0
1635153490000|2021-10-25 09:18:10|2870.83|2870.83|2870.82|2870.82|2870.83|2870.83|2870.71|2870.71|0
1635153500000|2021-10-25 09:18:20|2870.71|2870.71|2870.6|2870.6|2870.71|2870.71|2870.6|2870.6|0
1635153510000|2021-10-25 09:18:30|2870.48|2870.48|2870.48|2870.48|2870.48|2870.48|2870.48|2870.48|0
1635153530000|2021-10-25 09:18:50|2870.63|2870.63|2870.63|2870.63|2870.63|2870.63|2870.63|2870.63|0
1635153540000|2021-10-25 09:19:00|2870.78|2870.78|2870.84|2870.84|2870.84|2870.84|2870.78|2870.78|0
1635153550000|2021-10-25 09:19:10|2870.98|2870.98|2870.84|2870.84|2870.98|2870.98|2870.84|2870.84|0
1635153560000|2021-10-25 09:19:20|2870.55|2870.55|2870.49|2870.49|2870.55|2870.55|2870.49|2870.49|0
1635153590000|2021-10-25 09:19:50|2870.43|2870.43|2870.3|2870.3|2870.43|2870.43|2870.3|2870.3|0
1635153610000|2021-10-25 09:20:10|2870.01|2870.01|2869.96|2869.96|2870.01|2870.01|2869.96|2869.96|0
1635153620000|2021-10-25 09:20:20|2869.9|2869.9|2869.9|2869.9|2869.9|2869.9|2869.9|2869.9|0
1635153630000|2021-10-25 09:20:30|2869.79|2869.79|2869.38|2869.38|2869.79|2869.79|2869.38|2869.38|0
1635153640000|2021-10-25 09:20:40|2869.48|2869.48|2869.42|2869.42|2869.48|2869.48|2869.42|2869.42|0
1635153650000|2021-10-25 09:20:50|2869.37|2869.37|2869.57|2869.57|2869.57|2869.57|2869.37|2869.37|0
1635153660000|2021-10-25 09:21:00|2869.52|2869.52|2869.57|2869.57|2869.57|2869.57|2869.52|2869.52|0
1635153680000|2021-10-25 09:21:20|2869.48|2869.48|2869.48|2869.48|2869.48|2869.48|2869.48|2869.48|0
1635153690000|2021-10-25 09:21:30|2869.35|2869.35|2869.22|2869.22|2869.35|2869.35|2869.22|2869.22|0
1635153700000|2021-10-25 09:21:40|2869.29|2869.29|2869.42|2869.42|2869.42|2869.42|2869.29|2869.29|0
1635153710000|2021-10-25 09:21:50|2869.47|2869.47|2869.35|2869.35|2869.47|2869.47|2869.35|2869.35|0
1635153740000|2021-10-25 09:22:20|2869.5|2869.5|2869.5|2869.5|2869.5|2869.5|2869.5|2869.5|0
1635153750000|2021-10-25 09:22:30|2869.56|2869.56|2869.67|2869.67|2869.67|2869.67|2869.56|2869.56|0
1635153760000|2021-10-25 09:22:40|2869.72|2869.72|2869.57|2869.57|2869.72|2869.72|2869.57|2869.57|0
1635153770000|2021-10-25 09:22:50|2869.7|2869.7|2869.87|2869.87|2869.87|2869.87|2869.7|2869.7|0
1635153830000|2021-10-25 09:23:50|2869.82|2869.82|2869.82|2869.82|2869.82|2869.82|2869.82|2869.82|0
1635153840000|2021-10-25 09:24:00|2869.75|2869.75|2869.6|2869.6|2869.75|2869.75|2869.6|2869.6|0
1635153850000|2021-10-25 09:24:10|2869.7|2869.7|2869.7|2869.7|2869.7|2869.7|2869.7|2869.7|0
1635153860000|2021-10-25 09:24:20|2869.56|2869.56|2869.56|2869.56|2869.56|2869.56|2869.56|2869.56|0
1635153870000|2021-10-25 09:24:30|2869.44|2869.44|2869.44|2869.44|2869.44|2869.44|2869.44|2869.44|0
1635153880000|2021-10-25 09:24:40|2869.3|2869.3|2869.3|2869.3|2869.3|2869.3|2869.3|2869.3|0
1635153900000|2021-10-25 09:25:00|2869.18|2869.18|2869.18|2869.18|2869.18|2869.18|2869.18|2869.18|0
1635153910000|2021-10-25 09:25:10|2869.28|2869.28|2869.64|2869.64|2869.64|2869.64|2869.28|2869.28|0
1635153930000|2021-10-25 09:25:30|2869.58|2869.58|2870.13|2870.13|2870.13|2870.13|2869.52|2869.52|0
1635153940000|2021-10-25 09:25:40|2870.07|2870.07|2870.12|2870.12|2870.12|2870.12|2870.07|2870.07|0
1635153960000|2021-10-25 09:26:00|2869.98|2869.98|2869.98|2869.98|2869.98|2869.98|2869.98|2869.98|0
1635153970000|2021-10-25 09:26:10|2870.09|2870.09|2870.15|2870.15|2870.15|2870.15|2870.09|2870.09|0
1635153990000|2021-10-25 09:26:30|2870.13|2870.13|2870.35|2870.35|2870.48|2870.48|2870.13|2870.13|0
1635154000000|2021-10-25 09:26:40|2870.48|2870.48|2870.6|2870.6|2870.6|2870.6|2870.48|2870.48|0
1635154010000|2021-10-25 09:26:50|2870.75|2870.75|2870.45|2870.45|2870.75|2870.75|2870.45|2870.45|0
1635154020000|2021-10-25 09:27:00|2870.35|2870.35|2870.74|2870.74|2870.74|2870.74|2870.2|2870.2|0
1635154030000|2021-10-25 09:27:10|2870.68|2870.68|2870.68|2870.68|2870.68|2870.68|2870.68|2870.68|0
1635154040000|2021-10-25 09:27:20|2870.53|2870.53|2870.48|2870.48|2870.53|2870.53|2870.48|2870.48|0
1635154050000|2021-10-25 09:27:30|2870.62|2870.62|2870.53|2870.53|2870.62|2870.62|2870.36|2870.36|0
1635154060000|2021-10-25 09:27:40|2870.64|2870.64|2870.64|2870.64|2870.64|2870.64|2870.64|2870.64|0
1635154090000|2021-10-25 09:28:10|2870.76|2870.76|2871.3|2871.3|2871.3|2871.3|2870.76|2870.76|0
1635154100000|2021-10-25 09:28:20|2871.59|2871.59|2871.59|2871.59|2871.59|2871.59|2871.59|2871.59|0
1635154110000|2021-10-25 09:28:30|2871.65|2871.65|2871.65|2871.65|2871.65|2871.65|2871.65|2871.65|0
1635154130000|2021-10-25 09:28:50|2871.58|2871.58|2871.51|2871.51|2871.58|2871.58|2871.4|2871.4|0
1635154140000|2021-10-25 09:29:00|2871.4|2871.4|2871.04|2871.04|2871.4|2871.4|2871.04|2871.04|0
1635154150000|2021-10-25 09:29:10|2870.92|2870.92|2870.97|2870.97|2870.97|2870.97|2870.92|2870.92|0
1635154160000|2021-10-25 09:29:20|2870.94|2870.94|2871.23|2871.23|2871.23|2871.23|2870.94|2870.94|0
1635154170000|2021-10-25 09:29:30|2871.27|2871.27|2871.43|2871.43|2871.43|2871.43|2871.27|2871.27|0
1635154190000|2021-10-25 09:29:50|2871.37|2871.37|2871.22|2871.22|2871.37|2871.37|2871.11|2871.11|0
1635154200000|2021-10-25 09:30:00|2870.95|2870.95|2870.23|2870.23|2870.95|2870.95|2870.23|2870.23|0
1635154210000|2021-10-25 09:30:10|2870.11|2870.11|2870.11|2870.11|2870.11|2870.11|2870.11|2870.11|0
1635154220000|2021-10-25 09:30:20|2870.25|2870.25|2870.25|2870.25|2870.25|2870.25|2870.25|2870.25|0
1635154250000|2021-10-25 09:30:50|2870.11|2870.11|2870.11|2870.11|2870.11|2870.11|2870.11|2870.11|0
1635154260000|2021-10-25 09:31:00|2870.23|2870.23|2870.52|2870.52|2870.52|2870.52|2870.23|2870.23|0
1635154280000|2021-10-25 09:31:20|2870.75|2870.75|2871.06|2871.06|2871.06|2871.06|2870.75|2870.75|0
1635154290000|2021-10-25 09:31:30|2871.18|2871.18|2871.08|2871.08|2871.18|2871.18|2871.08|2871.08|0
1635154300000|2021-10-25 09:31:40|2871.19|2871.19|2871.19|2871.19|2871.19|2871.19|2871.19|2871.19|0
1635154310000|2021-10-25 09:31:50|2871.04|2871.04|2871.04|2871.04|2871.04|2871.04|2871.04|2871.04|0
1635154320000|2021-10-25 09:32:00|2870.93|2870.93|2870.93|2870.93|2870.93|2870.93|2870.93|2870.93|0
1635154340000|2021-10-25 09:32:20|2871.2|2871.2|2871.76|2871.76|2871.76|2871.76|2871.2|2871.2|0
1635154370000|2021-10-25 09:32:50|2872.05|2872.05|2872.17|2872.17|2872.17|2872.17|2872.05|2872.05|0
1635154380000|2021-10-25 09:33:00|2872.51|2872.51|2872.51|2872.51|2872.51|2872.51|2872.51|2872.51|0
1635154390000|2021-10-25 09:33:10|2872.71|2872.71|2872.34|2872.34|2872.71|2872.71|2872.34|2872.34|0
1635154400000|2021-10-25 09:33:20|2872.19|2872.19|2871.69|2871.69|2872.19|2872.19|2871.69|2871.69|0
1635154410000|2021-10-25 09:33:30|2871.55|2871.55|2871.35|2871.35|2871.55|2871.55|2871.35|2871.35|0
1635154430000|2021-10-25 09:33:50|2871.2|2871.2|2871.12|2871.12|2871.2|2871.2|2871.12|2871.12|0
1635154440000|2021-10-25 09:34:00|2871.32|2871.32|2871.53|2871.53|2871.53|2871.53|2871.32|2871.32|0
1635154450000|2021-10-25 09:34:10|2871.42|2871.42|2871.42|2871.42|2871.42|2871.42|2871.42|2871.42|0
1635154460000|2021-10-25 09:34:20|2871.28|2871.28|2871.39|2871.39|2871.39|2871.39|2871.28|2871.28|0
1635154470000|2021-10-25 09:34:30|2871.49|2871.49|2871.49|2871.49|2871.49|2871.49|2871.49|2871.49|0
1635154480000|2021-10-25 09:34:40|2871.39|2871.39|2871.39|2871.39|2871.39|2871.39|2871.39|2871.39|0
1635154500000|2021-10-25 09:35:00|2871.47|2871.47|2871.75|2871.75|2871.75|2871.75|2871.47|2871.47|0
1635154520000|2021-10-25 09:35:20|2871.6|2871.6|2871.49|2871.49|2871.6|2871.6|2871.49|2871.49|0
1635154540000|2021-10-25 09:35:40|2871.6|2871.6|2871.53|2871.53|2871.6|2871.6|2871.53|2871.53|0
1635154550000|2021-10-25 09:35:50|2871.38|2871.38|2871.38|2871.38|2871.38|2871.38|2871.38|2871.38|0
1635154580000|2021-10-25 09:36:20|2871.32|2871.32|2871.21|2871.21|2871.32|2871.32|2871.21|2871.21|0
1635154610000|2021-10-25 09:36:50|2871.14|2871.14|2871.71|2871.71|2871.71|2871.71|2871.14|2871.14|0
1635154620000|2021-10-25 09:37:00|2871.56|2871.56|2871.56|2871.56|2871.56|2871.56|2871.56|2871.56|0
1635154650000|2021-10-25 09:37:30|2871.85|2871.85|2871.85|2871.85|2871.85|2871.85|2871.85|2871.85|0
1635154670000|2021-10-25 09:37:50|2871.71|2871.71|2871.64|2871.64|2871.71|2871.71|2871.64|2871.64|0
1635154680000|2021-10-25 09:38:00|2871.75|2871.75|2871.75|2871.75|2871.75|2871.75|2871.75|2871.75|0
1635154690000|2021-10-25 09:38:10|2871.77|2871.77|2871.82|2871.82|2871.82|2871.82|2871.77|2871.77|0
1635154700000|2021-10-25 09:38:20|2871.76|2871.76|2871.82|2871.82|2871.82|2871.82|2871.76|2871.76|0
1635154720000|2021-10-25 09:38:40|2871.53|2871.53|2871.46|2871.46|2871.53|2871.53|2871.46|2871.46|0
1635154740000|2021-10-25 09:39:00|2871.61|2871.61|2871.75|2871.75|2871.75|2871.75|2871.61|2871.61|0
1635154750000|2021-10-25 09:39:10|2871.98|2871.98|2872.36|2872.36|2872.36|2872.36|2871.98|2871.98|0
1635154760000|2021-10-25 09:39:20|2872.29|2872.29|2872.24|2872.24|2872.29|2872.29|2872.24|2872.24|0
1635154810000|2021-10-25 09:40:10|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|0
1635154830000|2021-10-25 09:40:30|2872.13|2872.13|2872.2|2872.2|2872.2|2872.2|2872.13|2872.13|0
1635154850000|2021-10-25 09:40:50|2872.1|2872.1|2872.15|2872.15|2872.15|2872.15|2872.1|2872.1|0
1635154860000|2021-10-25 09:41:00|2872.16|2872.16|2872.23|2872.23|2872.23|2872.23|2872.06|2872.06|0
1635154870000|2021-10-25 09:41:10|2872.18|2872.18|2872|2872|2872.31|2872.31|2871.85|2871.85|0
1635154890000|2021-10-25 09:41:30|2872.06|2872.06|2872.06|2872.06|2872.06|2872.06|2872.06|2872.06|0
1635154900000|2021-10-25 09:41:40|2872.11|2872.11|2872.32|2872.32|2872.32|2872.32|2872.11|2872.11|0
1635154910000|2021-10-25 09:41:50|2872.18|2872.18|2872.18|2872.18|2872.18|2872.18|2872.18|2872.18|0
1635154920000|2021-10-25 09:42:00|2872.24|2872.24|2872.24|2872.24|2872.24|2872.24|2872.24|2872.24|0
1635154930000|2021-10-25 09:42:10|2872.53|2872.53|2872.64|2872.64|2872.64|2872.64|2872.53|2872.53|0
1635154940000|2021-10-25 09:42:20|2872.59|2872.59|2872.59|2872.59|2872.59|2872.59|2872.59|2872.59|0
1635154950000|2021-10-25 09:42:30|2872.52|2872.52|2871.54|2871.54|2872.52|2872.52|2871.54|2871.54|0
1635154960000|2021-10-25 09:42:40|2871.48|2871.48|2871.48|2871.48|2871.48|2871.48|2871.48|2871.48|0
1635154970000|2021-10-25 09:42:50|2871.43|2871.43|2871.51|2871.51|2871.51|2871.51|2871.37|2871.37|0
1635154980000|2021-10-25 09:43:00|2871.62|2871.62|2871.62|2871.62|2871.62|2871.62|2871.62|2871.62|0
1635155010000|2021-10-25 09:43:30|2871.65|2871.65|2871.62|2871.62|2871.65|2871.65|2871.62|2871.62|0
1635155020000|2021-10-25 09:43:40|2872.33|2872.33|2872.91|2872.91|2872.91|2872.91|2872.33|2872.33|0
1635155030000|2021-10-25 09:43:50|2873.19|2873.19|2873.19|2873.19|2873.19|2873.19|2873.19|2873.19|0
1635155050000|2021-10-25 09:44:10|2873.31|2873.31|2873.57|2873.57|2873.61|2873.61|2873.31|2873.31|0
1635155060000|2021-10-25 09:44:20|2873.72|2873.72|2873.66|2873.66|2873.72|2873.72|2873.66|2873.66|0
1635155070000|2021-10-25 09:44:30|2873.81|2873.81|2873.81|2873.81|2873.81|2873.81|2873.81|2873.81|0
1635155080000|2021-10-25 09:44:40|2873.74|2873.74|2873.78|2873.78|2873.78|2873.78|2873.74|2873.74|0
1635155090000|2021-10-25 09:44:50|2873.89|2873.89|2874.31|2874.31|2874.31|2874.31|2873.89|2873.89|0
1635155100000|2021-10-25 09:45:00|2874.59|2874.59|2874.45|2874.45|2874.59|2874.59|2874.45|2874.45|0
1635155110000|2021-10-25 09:45:10|2874.55|2874.55|2874.55|2874.55|2874.55|2874.55|2874.55|2874.55|0
1635155120000|2021-10-25 09:45:20|2874.7|2874.7|2874.8|2874.8|2874.8|2874.8|2874.7|2874.7|0
1635155130000|2021-10-25 09:45:30|2875.08|2875.08|2874.98|2874.98|2875.08|2875.08|2874.98|2874.98|0
1635155140000|2021-10-25 09:45:40|2874.92|2874.92|2874.92|2874.92|2874.92|2874.92|2874.92|2874.92|0
1635155150000|2021-10-25 09:45:50|2874.98|2874.98|2875.41|2875.41|2875.41|2875.41|2874.98|2874.98|0
1635155160000|2021-10-25 09:46:00|2875.48|2875.48|2875.71|2875.71|2875.77|2875.77|2875.48|2875.48|0
1635155170000|2021-10-25 09:46:10|2875.86|2875.86|2875.86|2875.86|2875.86|2875.86|2875.86|2875.86|0
1635155180000|2021-10-25 09:46:20|2875.99|2875.99|2876.28|2876.28|2876.28|2876.28|2875.99|2875.99|0
1635155210000|2021-10-25 09:46:50|2876.43|2876.43|2875.84|2875.84|2876.43|2876.43|2875.84|2875.84|0
1635155220000|2021-10-25 09:47:00|2875.9|2875.9|2875.6|2875.6|2875.9|2875.9|2875.45|2875.45|0
1635155250000|2021-10-25 09:47:30|2875.39|2875.39|2875.45|2875.45|2875.45|2875.45|2875.39|2875.39|0
1635155260000|2021-10-25 09:47:40|2875.32|2875.32|2875.04|2875.04|2875.32|2875.32|2875.04|2875.04|0
1635155270000|2021-10-25 09:47:50|2874.99|2874.99|2874.99|2874.99|2874.99|2874.99|2874.99|2874.99|0
1635155280000|2021-10-25 09:48:00|2874.85|2874.85|2874.93|2874.93|2874.99|2874.99|2874.85|2874.85|0
1635155300000|2021-10-25 09:48:20|2874.73|2874.73|2875.04|2875.04|2875.1|2875.1|2874.5|2874.5|0
1635155310000|2021-10-25 09:48:30|2874.98|2874.98|2874.79|2874.79|2874.98|2874.98|2874.79|2874.79|0
1635155320000|2021-10-25 09:48:40|2874.96|2874.96|2874.66|2874.66|2874.96|2874.96|2874.66|2874.66|0
1635155330000|2021-10-25 09:48:50|2874.63|2874.63|2875.07|2875.07|2875.07|2875.07|2874.63|2874.63|0
1635155340000|2021-10-25 09:49:00|2875.01|2875.01|2875.12|2875.12|2875.12|2875.12|2875.01|2875.01|0
1635155350000|2021-10-25 09:49:10|2875.13|2875.13|2875.19|2875.19|2875.19|2875.19|2875.13|2875.13|0
1635155370000|2021-10-25 09:49:30|2875.06|2875.06|2875.06|2875.06|2875.06|2875.06|2875.06|2875.06|0
1635155380000|2021-10-25 09:49:40|2875.11|2875.11|2875.05|2875.05|2875.11|2875.11|2874.99|2874.99|0
1635155430000|2021-10-25 09:50:30|2875.17|2875.17|2875.28|2875.28|2875.28|2875.28|2875.17|2875.17|0
1635155440000|2021-10-25 09:50:40|2875.32|2875.32|2875.61|2875.61|2875.61|2875.61|2875.32|2875.32|0
1635155450000|2021-10-25 09:50:50|2875.47|2875.47|2875.66|2875.66|2875.66|2875.66|2875.47|2875.47|0
1635155460000|2021-10-25 09:51:00|2875.73|2875.73|2875.62|2875.62|2875.73|2875.73|2875.62|2875.62|0
1635155470000|2021-10-25 09:51:10|2875.69|2875.69|2875.98|2875.98|2875.98|2875.98|2875.69|2875.69|0
1635155490000|2021-10-25 09:51:30|2875.92|2875.92|2875.87|2875.87|2875.92|2875.92|2875.87|2875.87|0
1635155520000|2021-10-25 09:52:00|2875.66|2875.66|2876.24|2876.24|2876.39|2876.39|2875.66|2875.66|0
1635155540000|2021-10-25 09:52:20|2876.18|2876.18|2876.24|2876.24|2876.24|2876.24|2876.18|2876.18|0
1635155550000|2021-10-25 09:52:30|2876.41|2876.41|2876.41|2876.41|2876.41|2876.41|2876.41|2876.41|0
1635155560000|2021-10-25 09:52:40|2876.51|2876.51|2876.52|2876.52|2876.58|2876.58|2876.51|2876.51|0
1635155570000|2021-10-25 09:52:50|2876.47|2876.47|2876.6|2876.6|2876.6|2876.6|2876.47|2876.47|0
1635155580000|2021-10-25 09:53:00|2876.65|2876.65|2876.9|2876.9|2876.9|2876.9|2876.65|2876.65|0
1635155590000|2021-10-25 09:53:10|2876.61|2876.61|2876.46|2876.46|2876.61|2876.61|2876.46|2876.46|0
1635155600000|2021-10-25 09:53:20|2876.61|2876.61|2876.47|2876.47|2876.61|2876.61|2876.47|2876.47|0
1635155610000|2021-10-25 09:53:30|2876.58|2876.58|2876.58|2876.58|2876.58|2876.58|2876.58|2876.58|0
1635155620000|2021-10-25 09:53:40|2876.63|2876.63|2876.74|2876.74|2876.74|2876.74|2876.63|2876.63|0
1635155630000|2021-10-25 09:53:50|2876.63|2876.63|2876.68|2876.68|2876.73|2876.73|2876.63|2876.63|0
1635155650000|2021-10-25 09:54:10|2876.65|2876.65|2876.48|2876.48|2876.65|2876.65|2876.48|2876.48|0
1635155660000|2021-10-25 09:54:20|2876.34|2876.34|2876.34|2876.34|2876.34|2876.34|2876.34|2876.34|0
1635155670000|2021-10-25 09:54:30|2876.28|2876.28|2876.28|2876.28|2876.28|2876.28|2876.28|2876.28|0
1635155690000|2021-10-25 09:54:50|2876.21|2876.21|2876.09|2876.09|2876.21|2876.21|2876.09|2876.09|0
1635155700000|2021-10-25 09:55:00|2876.21|2876.21|2876.21|2876.21|2876.21|2876.21|2876.21|2876.21|0
1635155710000|2021-10-25 09:55:10|2876.15|2876.15|2876.15|2876.15|2876.15|2876.15|2876.15|2876.15|0
1635155730000|2021-10-25 09:55:30|2876.2|2876.2|2876.2|2876.2|2876.2|2876.2|2876.2|2876.2|0
1635155750000|2021-10-25 09:55:50|2876.06|2876.06|2876.06|2876.06|2876.06|2876.06|2876.06|2876.06|0
1635155760000|2021-10-25 09:56:00|2876.4|2876.4|2876.34|2876.34|2876.4|2876.4|2876.34|2876.34|0
1635155770000|2021-10-25 09:56:10|2876.46|2876.46|2876.44|2876.44|2876.71|2876.71|2876.44|2876.44|0
1635155780000|2021-10-25 09:56:20|2876.3|2876.3|2876.07|2876.07|2876.3|2876.3|2876|2876|0
1635155800000|2021-10-25 09:56:40|2876.01|2876.01|2876.12|2876.12|2876.12|2876.12|2876.01|2876.01|0
1635155810000|2021-10-25 09:56:50|2876.11|2876.11|2876.11|2876.11|2876.11|2876.11|2876.11|2876.11|0
1635155820000|2021-10-25 09:57:00|2875.96|2875.96|2875.92|2875.92|2875.96|2875.96|2875.92|2875.92|0
1635155830000|2021-10-25 09:57:10|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|0
1635155840000|2021-10-25 09:57:20|2876.22|2876.22|2876.22|2876.22|2876.22|2876.22|2876.22|2876.22|0
1635155850000|2021-10-25 09:57:30|2876.18|2876.18|2876.18|2876.18|2876.18|2876.18|2876.18|2876.18|0
1635155880000|2021-10-25 09:58:00|2876.01|2876.01|2875.59|2875.59|2876.01|2876.01|2875.59|2875.59|0
1635155890000|2021-10-25 09:58:10|2875.71|2875.71|2875.71|2875.71|2875.71|2875.71|2875.71|2875.71|0
1635155900000|2021-10-25 09:58:20|2875.41|2875.41|2875.56|2875.56|2875.56|2875.56|2875.41|2875.41|0
1635155910000|2021-10-25 09:58:30|2875.5|2875.5|2875.53|2875.53|2875.53|2875.53|2875.46|2875.46|0
1635155920000|2021-10-25 09:58:40|2875.51|2875.51|2875.55|2875.55|2875.55|2875.55|2875.51|2875.51|0
1635155930000|2021-10-25 09:58:50|2875.67|2875.67|2875.67|2875.67|2875.67|2875.67|2875.67|2875.67|0
1635155940000|2021-10-25 09:59:00|2875.74|2875.74|2875.74|2875.74|2875.74|2875.74|2875.74|2875.74|0
1635155950000|2021-10-25 09:59:10|2875.91|2875.91|2876.03|2876.03|2876.03|2876.03|2875.91|2875.91|0
1635155960000|2021-10-25 09:59:20|2876.09|2876.09|2876.14|2876.14|2876.14|2876.14|2876.09|2876.09|0
1635155970000|2021-10-25 09:59:30|2876.26|2876.26|2876.56|2876.56|2876.56|2876.56|2876.26|2876.26|0
1635155980000|2021-10-25 09:59:40|2876.43|2876.43|2876.43|2876.43|2876.43|2876.43|2876.43|2876.43|0
1635156010000|2021-10-25 10:00:10|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|0
1635156020000|2021-10-25 10:00:20|2876.49|2876.49|2876.49|2876.49|2876.49|2876.49|2876.49|2876.49|0
1635156030000|2021-10-25 10:00:30|2876.55|2876.55|2876.48|2876.48|2876.62|2876.62|2876.48|2876.48|0
1635156040000|2021-10-25 10:00:40|2876.62|2876.62|2876.51|2876.51|2876.62|2876.62|2876.51|2876.51|0
1635156050000|2021-10-25 10:00:50|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|0
1635156060000|2021-10-25 10:01:00|2876.83|2876.83|2876.44|2876.44|2876.88|2876.88|2876.44|2876.44|0
1635156070000|2021-10-25 10:01:10|2876.73|2876.73|2876.87|2876.87|2876.87|2876.87|2876.73|2876.73|0
1635156080000|2021-10-25 10:01:20|2876.93|2876.93|2877.23|2877.23|2877.23|2877.23|2876.93|2876.93|0
1635156100000|2021-10-25 10:01:40|2877.18|2877.18|2877.29|2877.29|2877.29|2877.29|2877.18|2877.18|0
1635156120000|2021-10-25 10:02:00|2877.14|2877.14|2877|2877|2877.14|2877.14|2877|2877|0
1635156130000|2021-10-25 10:02:10|2877.05|2877.05|2877.01|2877.01|2877.05|2877.05|2876.99|2876.99|0
1635156140000|2021-10-25 10:02:20|2877.04|2877.04|2877.04|2877.04|2877.04|2877.04|2877.04|2877.04|0
1635156150000|2021-10-25 10:02:30|2877.11|2877.11|2877.17|2877.17|2877.17|2877.17|2877.11|2877.11|0
1635156190000|2021-10-25 10:03:10|2877.2|2877.2|2877.54|2877.54|2877.54|2877.54|2877.11|2877.11|0
1635156200000|2021-10-25 10:03:20|2877.66|2877.66|2877.66|2877.66|2877.66|2877.66|2877.66|2877.66|0
1635156220000|2021-10-25 10:03:40|2877.56|2877.56|2877.56|2877.56|2877.56|2877.56|2877.56|2877.56|0
1635156240000|2021-10-25 10:04:00|2877.44|2877.44|2877.38|2877.38|2877.44|2877.44|2877.38|2877.38|0
1635156260000|2021-10-25 10:04:20|2877.33|2877.33|2877.08|2877.08|2877.33|2877.33|2877.08|2877.08|0
1635156270000|2021-10-25 10:04:30|2877.14|2877.14|2877.25|2877.25|2877.25|2877.25|2877.14|2877.14|0
1635156280000|2021-10-25 10:04:40|2877.15|2877.15|2877.08|2877.08|2877.26|2877.26|2877.08|2877.08|0
1635156290000|2021-10-25 10:04:50|2876.95|2876.95|2876.95|2876.95|2876.95|2876.95|2876.95|2876.95|0
1635156300000|2021-10-25 10:05:00|2877.24|2877.24|2877.24|2877.24|2877.24|2877.24|2877.24|2877.24|0
1635156320000|2021-10-25 10:05:20|2877.37|2877.37|2877.37|2877.37|2877.37|2877.37|2877.37|2877.37|0
1635156330000|2021-10-25 10:05:30|2877.58|2877.58|2877.58|2877.58|2877.58|2877.58|2877.58|2877.58|0
1635156340000|2021-10-25 10:05:40|2877.72|2877.72|2877.72|2877.72|2877.72|2877.72|2877.72|2877.72|0
1635156360000|2021-10-25 10:06:00|2877.66|2877.66|2877.51|2877.51|2877.66|2877.66|2877.51|2877.51|0
1635156390000|2021-10-25 10:06:30|2877.44|2877.44|2877.38|2877.38|2877.44|2877.44|2877.38|2877.38|0
1635156400000|2021-10-25 10:06:40|2877.52|2877.52|2876.99|2876.99|2877.52|2877.52|2876.99|2876.99|0
1635156410000|2021-10-25 10:06:50|2877.14|2877.14|2876.99|2876.99|2877.14|2877.14|2876.99|2876.99|0
1635156420000|2021-10-25 10:07:00|2876.84|2876.84|2876.84|2876.84|2876.84|2876.84|2876.84|2876.84|0
1635156430000|2021-10-25 10:07:10|2876.7|2876.7|2876.7|2876.7|2876.7|2876.7|2876.7|2876.7|0
1635156440000|2021-10-25 10:07:20|2876.64|2876.64|2876.51|2876.51|2876.64|2876.64|2876.51|2876.51|0
1635156450000|2021-10-25 10:07:30|2876.44|2876.44|2876.59|2876.59|2876.59|2876.59|2876.44|2876.44|0
1635156480000|2021-10-25 10:08:00|2876.88|2876.88|2877.11|2877.11|2877.11|2877.11|2876.88|2876.88|0
1635156490000|2021-10-25 10:08:10|2876.99|2876.99|2877.05|2877.05|2877.05|2877.05|2876.99|2876.99|0
1635156500000|2021-10-25 10:08:20|2877.2|2877.2|2877.2|2877.2|2877.2|2877.2|2877.2|2877.2|0
1635156520000|2021-10-25 10:08:40|2877.05|2877.05|2877.38|2877.38|2877.38|2877.38|2877.05|2877.05|0
1635156540000|2021-10-25 10:09:00|2877.49|2877.49|2877.21|2877.21|2877.49|2877.49|2877.21|2877.21|0
1635156550000|2021-10-25 10:09:10|2877.32|2877.32|2877.32|2877.32|2877.32|2877.32|2877.32|2877.32|0
1635156560000|2021-10-25 10:09:20|2877.39|2877.39|2877.44|2877.44|2877.44|2877.44|2877.39|2877.39|0
1635156600000|2021-10-25 10:10:00|2877.31|2877.31|2877.36|2877.36|2877.36|2877.36|2877.21|2877.21|0
1635156640000|2021-10-25 10:10:40|2877.7|2877.7|2878.03|2878.03|2878.1|2878.1|2877.7|2877.7|0
1635156650000|2021-10-25 10:10:50|2877.99|2877.99|2877.96|2877.96|2877.99|2877.99|2877.96|2877.96|0
1635156670000|2021-10-25 10:11:10|2877.86|2877.86|2878|2878|2878|2878|2877.86|2877.86|0
1635156680000|2021-10-25 10:11:20|2878.06|2878.06|2878.06|2878.06|2878.06|2878.06|2878.06|2878.06|0
1635156690000|2021-10-25 10:11:30|2878.11|2878.11|2878.39|2878.39|2878.39|2878.39|2878.11|2878.11|0
1635156710000|2021-10-25 10:11:50|2878.34|2878.34|2878.34|2878.34|2878.34|2878.34|2878.34|2878.34|0
1635156720000|2021-10-25 10:12:00|2878.26|2878.26|2877.96|2877.96|2878.26|2878.26|2877.96|2877.96|0
1635156730000|2021-10-25 10:12:10|2878|2878|2877.96|2877.96|2878|2878|2877.92|2877.92|0
1635156740000|2021-10-25 10:12:20|2878.08|2878.08|2877.6|2877.6|2878.24|2878.24|2877.6|2877.6|0
1635156750000|2021-10-25 10:12:30|2877.58|2877.58|2877.58|2877.58|2877.58|2877.58|2877.58|2877.58|0
1635156760000|2021-10-25 10:12:40|2877.56|2877.56|2877.68|2877.68|2877.7|2877.7|2877.56|2877.56|0
1635156770000|2021-10-25 10:12:50|2877.87|2877.87|2878|2878|2878|2878|2877.87|2877.87|0
1635156780000|2021-10-25 10:13:00|2877.71|2877.71|2877.89|2877.89|2877.89|2877.89|2877.71|2877.71|0
1635156790000|2021-10-25 10:13:10|2877.96|2877.96|2878.16|2878.16|2878.16|2878.16|2877.96|2877.96|0
1635156800000|2021-10-25 10:13:20|2878.27|2878.27|2878.27|2878.27|2878.27|2878.27|2878.27|2878.27|0
1635156810000|2021-10-25 10:13:30|2878.37|2878.37|2878.37|2878.37|2878.37|2878.37|2878.37|2878.37|0
1635156820000|2021-10-25 10:13:40|2878.35|2878.35|2878.37|2878.37|2878.37|2878.37|2878.35|2878.35|0
1635156830000|2021-10-25 10:13:50|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|0
1635156850000|2021-10-25 10:14:10|2878.08|2878.08|2877.61|2877.61|2878.08|2878.08|2877.61|2877.61|0
1635156860000|2021-10-25 10:14:20|2877.69|2877.69|2877.95|2877.95|2877.95|2877.95|2877.69|2877.69|0
1635156870000|2021-10-25 10:14:30|2877.82|2877.82|2877.82|2877.82|2877.82|2877.82|2877.82|2877.82|0
1635156880000|2021-10-25 10:14:40|2877.76|2877.76|2877.72|2877.72|2877.76|2877.76|2877.65|2877.65|0
1635156890000|2021-10-25 10:14:50|2877.79|2877.79|2877.62|2877.62|2877.79|2877.79|2877.62|2877.62|0
1635156900000|2021-10-25 10:15:00|2877.68|2877.68|2877.85|2877.85|2877.85|2877.85|2877.68|2877.68|0
1635156910000|2021-10-25 10:15:10|2877.9|2877.9|2877.88|2877.88|2877.9|2877.9|2877.86|2877.86|0
1635156940000|2021-10-25 10:15:40|2877.7|2877.7|2877.73|2877.73|2877.73|2877.73|2877.7|2877.7|0
1635156950000|2021-10-25 10:15:50|2877.69|2877.69|2877.62|2877.62|2877.69|2877.69|2877.62|2877.62|0
1635156960000|2021-10-25 10:16:00|2877.51|2877.51|2877.61|2877.61|2877.66|2877.66|2877.51|2877.51|0
1635156970000|2021-10-25 10:16:10|2877.65|2877.65|2877.53|2877.53|2877.65|2877.65|2877.53|2877.53|0
1635156980000|2021-10-25 10:16:20|2877.46|2877.46|2877.53|2877.53|2877.53|2877.53|2877.46|2877.46|0
1635156990000|2021-10-25 10:16:30|2877.46|2877.46|2877.46|2877.46|2877.46|2877.46|2877.46|2877.46|0
1635157000000|2021-10-25 10:16:40|2877.61|2877.61|2877.54|2877.54|2877.61|2877.61|2877.54|2877.54|0
1635157030000|2021-10-25 10:17:10|2877.39|2877.39|2877.29|2877.29|2877.39|2877.39|2877.29|2877.29|0
1635157040000|2021-10-25 10:17:20|2877.31|2877.31|2877.25|2877.25|2877.31|2877.31|2877.25|2877.25|0
1635157050000|2021-10-25 10:17:30|2877.2|2877.2|2877.31|2877.31|2877.31|2877.31|2877.2|2877.2|0
1635157060000|2021-10-25 10:17:40|2877.35|2877.35|2877.37|2877.37|2877.37|2877.37|2877.35|2877.35|0
1635157080000|2021-10-25 10:18:00|2877.35|2877.35|2877.34|2877.34|2877.35|2877.35|2877.23|2877.23|0
1635157090000|2021-10-25 10:18:10|2877.3|2877.3|2877.3|2877.3|2877.3|2877.3|2877.3|2877.3|0
1635157110000|2021-10-25 10:18:30|2876.98|2876.98|2876.92|2876.92|2876.98|2876.98|2876.92|2876.92|0
1635157120000|2021-10-25 10:18:40|2876.94|2876.94|2876.71|2876.71|2876.94|2876.94|2876.71|2876.71|0
1635157130000|2021-10-25 10:18:50|2876.56|2876.56|2876.56|2876.56|2876.56|2876.56|2876.56|2876.56|0
1635157140000|2021-10-25 10:19:00|2876.5|2876.5|2876.76|2876.76|2876.82|2876.82|2876.5|2876.5|0
1635157180000|2021-10-25 10:19:40|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|0
1635157190000|2021-10-25 10:19:50|2876.76|2876.76|2876.82|2876.82|2876.82|2876.82|2876.76|2876.76|0
1635157200000|2021-10-25 10:20:00|2876.8|2876.8|2876.76|2876.76|2876.8|2876.8|2876.76|2876.76|0
1635157210000|2021-10-25 10:20:10|2876.83|2876.83|2876.71|2876.71|2876.86|2876.86|2876.71|2876.71|0
1635157220000|2021-10-25 10:20:20|2876.76|2876.76|2877|2877|2877|2877|2876.71|2876.71|0
1635157240000|2021-10-25 10:20:40|2877.12|2877.12|2877.12|2877.12|2877.12|2877.12|2877.12|2877.12|0
1635157250000|2021-10-25 10:20:50|2876.97|2876.97|2876.97|2876.97|2876.97|2876.97|2876.97|2876.97|0
1635157260000|2021-10-25 10:21:00|2876.91|2876.91|2876.91|2876.91|2876.91|2876.91|2876.91|2876.91|0
1635157270000|2021-10-25 10:21:10|2876.98|2876.98|2876.98|2876.98|2876.98|2876.98|2876.98|2876.98|0
1635157310000|2021-10-25 10:21:50|2876.91|2876.91|2876.91|2876.91|2876.91|2876.91|2876.91|2876.91|0
1635157320000|2021-10-25 10:22:00|2876.84|2876.84|2876.77|2876.77|2876.84|2876.84|2876.77|2876.77|0
1635157330000|2021-10-25 10:22:10|2876.81|2876.81|2876.81|2876.81|2876.81|2876.81|2876.81|2876.81|0
1635157350000|2021-10-25 10:22:30|2876.67|2876.67|2876.67|2876.67|2876.67|2876.67|2876.67|2876.67|0
1635157360000|2021-10-25 10:22:40|2876.63|2876.63|2876.48|2876.48|2876.63|2876.63|2876.48|2876.48|0
1635157370000|2021-10-25 10:22:50|2876.42|2876.42|2876.42|2876.42|2876.42|2876.42|2876.42|2876.42|0
1635157380000|2021-10-25 10:23:00|2876.3|2876.3|2876.55|2876.55|2876.55|2876.55|2876.3|2876.3|0
1635157390000|2021-10-25 10:23:10|2876.66|2876.66|2876.66|2876.66|2876.66|2876.66|2876.62|2876.62|0
1635157400000|2021-10-25 10:23:20|2876.79|2876.79|2876.69|2876.69|2876.79|2876.79|2876.69|2876.69|0
1635157440000|2021-10-25 10:24:00|2876.41|2876.41|2876.41|2876.41|2876.41|2876.41|2876.41|2876.41|0
1635157450000|2021-10-25 10:24:10|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|0
1635157460000|2021-10-25 10:24:20|2876.41|2876.41|2876.41|2876.41|2876.41|2876.41|2876.41|2876.41|0
1635157470000|2021-10-25 10:24:30|2876.56|2876.56|2876.56|2876.56|2876.56|2876.56|2876.56|2876.56|0
1635157490000|2021-10-25 10:24:50|2876.42|2876.42|2876.42|2876.42|2876.42|2876.42|2876.42|2876.42|0
1635157500000|2021-10-25 10:25:00|2876.53|2876.53|2876.68|2876.68|2876.68|2876.68|2876.53|2876.53|0
1635157510000|2021-10-25 10:25:10|2876.73|2876.73|2876.88|2876.88|2876.88|2876.88|2876.73|2876.73|0
1635157520000|2021-10-25 10:25:20|2876.81|2876.81|2876.81|2876.81|2876.81|2876.81|2876.81|2876.81|0
1635157550000|2021-10-25 10:25:50|2876.89|2876.89|2876.89|2876.89|2876.89|2876.89|2876.89|2876.89|0
1635157560000|2021-10-25 10:26:00|2876.96|2876.96|2876.9|2876.9|2877.07|2877.07|2876.9|2876.9|0
1635157570000|2021-10-25 10:26:10|2877.02|2877.02|2877.02|2877.02|2877.02|2877.02|2877.02|2877.02|0
1635157600000|2021-10-25 10:26:40|2876.96|2876.96|2876.96|2876.96|2876.96|2876.96|2876.96|2876.96|0
1635157610000|2021-10-25 10:26:50|2876.9|2876.9|2876.84|2876.84|2876.9|2876.9|2876.84|2876.84|0
1635157620000|2021-10-25 10:27:00|2876.9|2876.9|2876.87|2876.87|2876.9|2876.9|2876.87|2876.87|0
1635157630000|2021-10-25 10:27:10|2876.74|2876.74|2876.74|2876.74|2876.74|2876.74|2876.74|2876.74|0
1635157640000|2021-10-25 10:27:20|2876.8|2876.8|2876.69|2876.69|2876.8|2876.8|2876.69|2876.69|0
1635157680000|2021-10-25 10:28:00|2876.73|2876.73|2876.71|2876.71|2876.73|2876.73|2876.52|2876.52|0
1635157690000|2021-10-25 10:28:10|2876.78|2876.78|2876.65|2876.65|2876.78|2876.78|2876.65|2876.65|0
1635157720000|2021-10-25 10:28:40|2876.67|2876.67|2876.67|2876.67|2876.67|2876.67|2876.67|2876.67|0
1635157740000|2021-10-25 10:29:00|2876.61|2876.61|2876.61|2876.61|2876.61|2876.61|2876.61|2876.61|0
1635157750000|2021-10-25 10:29:10|2876.76|2876.76|2876.76|2876.76|2876.76|2876.76|2876.76|2876.76|0
1635157760000|2021-10-25 10:29:20|2876.91|2876.91|2876.91|2876.91|2876.91|2876.91|2876.91|2876.91|0
1635157790000|2021-10-25 10:29:50|2876.84|2876.84|2876.63|2876.63|2876.84|2876.84|2876.63|2876.63|0
1635157800000|2021-10-25 10:30:00|2876.56|2876.56|2876.42|2876.42|2876.56|2876.56|2876.42|2876.42|0
1635157810000|2021-10-25 10:30:10|2876.73|2876.73|2876.73|2876.73|2876.73|2876.73|2876.73|2876.73|0
1635157820000|2021-10-25 10:30:20|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|0
1635157830000|2021-10-25 10:30:30|2876.93|2876.93|2876.93|2876.93|2876.93|2876.93|2876.93|2876.93|0
1635157840000|2021-10-25 10:30:40|2876.95|2876.95|2876.85|2876.85|2876.95|2876.95|2876.85|2876.85|0
1635157850000|2021-10-25 10:30:50|2876.78|2876.78|2876.78|2876.78|2876.78|2876.78|2876.78|2876.78|0
1635157860000|2021-10-25 10:31:00|2876.72|2876.72|2876.78|2876.78|2876.78|2876.78|2876.72|2876.72|0
1635157870000|2021-10-25 10:31:10|2876.84|2876.84|2877.01|2877.01|2877.01|2877.01|2876.84|2876.84|0
1635157880000|2021-10-25 10:31:20|2877.12|2877.12|2877.18|2877.18|2877.18|2877.18|2877.12|2877.12|0
1635157900000|2021-10-25 10:31:40|2877.01|2877.01|2877.07|2877.07|2877.07|2877.07|2877.01|2877.01|0
1635157910000|2021-10-25 10:31:50|2877.05|2877.05|2876.72|2876.72|2877.05|2877.05|2876.72|2876.72|0
1635157920000|2021-10-25 10:32:00|2876.6|2876.6|2875.78|2875.78|2876.6|2876.6|2875.78|2875.78|0
1635157930000|2021-10-25 10:32:10|2875.73|2875.73|2875.67|2875.67|2875.73|2875.73|2875.67|2875.67|0
1635157940000|2021-10-25 10:32:20|2875.57|2875.57|2875.59|2875.59|2875.6|2875.6|2875.51|2875.51|0
1635157960000|2021-10-25 10:32:40|2875.47|2875.47|2875.47|2875.47|2875.47|2875.47|2875.47|2875.47|0
1635157970000|2021-10-25 10:32:50|2875.54|2875.54|2875.54|2875.54|2875.54|2875.54|2875.54|2875.54|0
1635157980000|2021-10-25 10:33:00|2875.65|2875.65|2875.34|2875.34|2875.65|2875.65|2875.22|2875.22|0
1635157990000|2021-10-25 10:33:10|2875.48|2875.48|2875.48|2875.48|2875.48|2875.48|2875.48|2875.48|0
1635158000000|2021-10-25 10:33:20|2875.28|2875.28|2874.61|2874.61|2875.28|2875.28|2874.61|2874.61|0
1635158010000|2021-10-25 10:33:30|2874.49|2874.49|2874.49|2874.49|2874.49|2874.49|2874.49|2874.49|0
1635158030000|2021-10-25 10:33:50|2874.42|2874.42|2874.29|2874.29|2874.42|2874.42|2874.29|2874.29|0
1635158040000|2021-10-25 10:34:00|2874.23|2874.23|2873.22|2873.22|2874.23|2874.23|2873.22|2873.22|0
1635158060000|2021-10-25 10:34:20|2873.07|2873.07|2873.07|2873.07|2873.07|2873.07|2873.07|2873.07|0
1635158070000|2021-10-25 10:34:30|2872.65|2872.65|2872.65|2872.65|2872.65|2872.65|2872.65|2872.65|0
1635158080000|2021-10-25 10:34:40|2872.54|2872.54|2872.85|2872.85|2872.85|2872.85|2872.54|2872.54|0
1635158100000|2021-10-25 10:35:00|2872.7|2872.7|2872.7|2872.7|2872.7|2872.7|2872.7|2872.7|0
1635158150000|2021-10-25 10:35:50|2872.74|2872.74|2872.74|2872.74|2872.74|2872.74|2872.74|2872.74|0
1635158160000|2021-10-25 10:36:00|2872.87|2872.87|2872.8|2872.8|2872.87|2872.87|2872.8|2872.8|0
1635158180000|2021-10-25 10:36:20|2872.86|2872.86|2872.86|2872.86|2872.86|2872.86|2872.86|2872.86|0
1635158190000|2021-10-25 10:36:30|2872.57|2872.57|2872.57|2872.57|2872.57|2872.57|2872.57|2872.57|0
1635158200000|2021-10-25 10:36:40|2872.62|2872.62|2872.67|2872.67|2872.67|2872.67|2872.62|2872.62|0
1635158210000|2021-10-25 10:36:50|2872.74|2872.74|2872.63|2872.63|2872.74|2872.74|2872.63|2872.63|0
1635158220000|2021-10-25 10:37:00|2872.46|2872.46|2872.11|2872.11|2872.46|2872.46|2872.11|2872.11|0
1635158230000|2021-10-25 10:37:10|2872.24|2872.24|2872.38|2872.38|2872.38|2872.38|2872.24|2872.24|0
1635158250000|2021-10-25 10:37:30|2872.51|2872.51|2872.51|2872.51|2872.51|2872.51|2872.51|2872.51|0
1635158270000|2021-10-25 10:37:50|2872.66|2872.66|2872.77|2872.77|2872.83|2872.83|2872.66|2872.66|0
1635158280000|2021-10-25 10:38:00|2872.82|2872.82|2872.82|2872.82|2872.82|2872.82|2872.82|2872.82|0
1635158300000|2021-10-25 10:38:20|2872.88|2872.88|2872.41|2872.41|2872.88|2872.88|2872.41|2872.41|0
1635158340000|2021-10-25 10:39:00|2872.47|2872.47|2872.47|2872.47|2872.47|2872.47|2872.47|2872.47|0
1635158370000|2021-10-25 10:39:30|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|0
1635158390000|2021-10-25 10:39:50|2872.56|2872.56|2872.59|2872.59|2872.59|2872.59|2872.56|2872.56|0
1635158400000|2021-10-25 10:40:00|2872.61|2872.61|2872.65|2872.65|2872.65|2872.65|2872.61|2872.61|0
1635158420000|2021-10-25 10:40:20|2872.5|2872.5|2872.59|2872.59|2872.59|2872.59|2872.5|2872.5|0
1635158430000|2021-10-25 10:40:30|2872.61|2872.61|2873.12|2873.12|2873.12|2873.12|2872.61|2872.61|0
1635158440000|2021-10-25 10:40:40|2873.14|2873.14|2873.24|2873.24|2873.24|2873.24|2873.14|2873.14|0
1635158450000|2021-10-25 10:40:50|2873.39|2873.39|2873.39|2873.39|2873.39|2873.39|2873.39|2873.39|0
1635158460000|2021-10-25 10:41:00|2873.63|2873.63|2874.07|2874.07|2874.07|2874.07|2873.63|2873.63|0
1635158470000|2021-10-25 10:41:10|2874.18|2874.18|2874.18|2874.18|2874.18|2874.18|2874.18|2874.18|0
1635158480000|2021-10-25 10:41:20|2874.03|2874.03|2874.1|2874.1|2874.1|2874.1|2874.03|2874.03|0
1635158500000|2021-10-25 10:41:40|2874.2|2874.2|2874.27|2874.27|2874.27|2874.27|2874.2|2874.2|0
1635158520000|2021-10-25 10:42:00|2874.41|2874.41|2874.58|2874.58|2874.58|2874.58|2874.4|2874.4|0
1635158530000|2021-10-25 10:42:10|2874.44|2874.44|2874.29|2874.29|2874.44|2874.44|2874.29|2874.29|0
1635158540000|2021-10-25 10:42:20|2874.23|2874.23|2874.52|2874.52|2874.52|2874.52|2874.23|2874.23|0
1635158550000|2021-10-25 10:42:30|2874.59|2874.59|2874.59|2874.59|2874.59|2874.59|2874.59|2874.59|0
1635158580000|2021-10-25 10:43:00|2874.69|2874.69|2874.84|2874.84|2874.84|2874.84|2874.69|2874.69|0
1635158600000|2021-10-25 10:43:20|2874.94|2874.94|2874.88|2874.88|2874.99|2874.99|2874.88|2874.88|0
1635158610000|2021-10-25 10:43:30|2874.78|2874.78|2874.95|2874.95|2874.95|2874.95|2874.78|2874.78|0
1635158620000|2021-10-25 10:43:40|2875.09|2875.09|2875.24|2875.24|2875.24|2875.24|2875.09|2875.09|0
1635158670000|2021-10-25 10:44:30|2875.1|2875.1|2875.26|2875.26|2875.26|2875.26|2875.1|2875.1|0
1635158680000|2021-10-25 10:44:40|2875.28|2875.28|2875.28|2875.28|2875.28|2875.28|2875.28|2875.28|0
1635158710000|2021-10-25 10:45:10|2875.13|2875.13|2875.39|2875.39|2875.43|2875.43|2875.13|2875.13|0
1635158760000|2021-10-25 10:46:00|2875.26|2875.26|2875.26|2875.26|2875.26|2875.26|2875.26|2875.26|0
1635158780000|2021-10-25 10:46:20|2875.31|2875.31|2875.31|2875.31|2875.31|2875.31|2875.31|2875.31|0
1635158790000|2021-10-25 10:46:30|2875.26|2875.26|2875.26|2875.26|2875.26|2875.26|2875.26|2875.26|0
1635158800000|2021-10-25 10:46:40|2875.14|2875.14|2875.14|2875.14|2875.14|2875.14|2875.14|2875.14|0
1635158830000|2021-10-25 10:47:10|2875.24|2875.24|2875.67|2875.67|2875.67|2875.67|2875.24|2875.24|0
1635158840000|2021-10-25 10:47:20|2876.11|2876.11|2876.11|2876.11|2876.11|2876.11|2876.11|2876.11|0
1635158870000|2021-10-25 10:47:50|2876.16|2876.16|2876.16|2876.16|2876.16|2876.16|2876.16|2876.16|0
1635158880000|2021-10-25 10:48:00|2876.23|2876.23|2876.44|2876.44|2876.5|2876.5|2876.23|2876.23|0
1635158890000|2021-10-25 10:48:10|2876.5|2876.5|2876.55|2876.55|2876.55|2876.55|2876.5|2876.5|0
1635158900000|2021-10-25 10:48:20|2876.88|2876.88|2877.2|2877.2|2877.2|2877.2|2876.88|2876.88|0
1635158910000|2021-10-25 10:48:30|2877.17|2877.17|2877.51|2877.51|2877.51|2877.51|2877.17|2877.17|0
1635158920000|2021-10-25 10:48:40|2877.36|2877.36|2877.22|2877.22|2877.36|2877.36|2877.22|2877.22|0
1635158930000|2021-10-25 10:48:50|2877.16|2877.16|2877.16|2877.16|2877.16|2877.16|2877.16|2877.16|0
1635158950000|2021-10-25 10:49:10|2877.02|2877.02|2877.02|2877.02|2877.02|2877.02|2877.02|2877.02|0
1635158960000|2021-10-25 10:49:20|2876.98|2876.98|2876.85|2876.85|2876.98|2876.98|2876.85|2876.85|0
1635158970000|2021-10-25 10:49:30|2876.58|2876.58|2876.41|2876.41|2876.62|2876.62|2876.41|2876.41|0
1635158980000|2021-10-25 10:49:40|2876.26|2876.26|2876.11|2876.11|2876.26|2876.26|2876.11|2876.11|0
1635159000000|2021-10-25 10:50:00|2875.97|2875.97|2876.09|2876.09|2876.09|2876.09|2875.97|2875.97|0
1635159020000|2021-10-25 10:50:20|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|0
1635159030000|2021-10-25 10:50:30|2876.4|2876.4|2876.29|2876.29|2876.4|2876.4|2876.29|2876.29|0
1635159040000|2021-10-25 10:50:40|2876.15|2876.15|2876.15|2876.15|2876.15|2876.15|2876.15|2876.15|0
1635159050000|2021-10-25 10:50:50|2876.09|2876.09|2875.64|2875.64|2876.09|2876.09|2875.64|2875.64|0
1635159060000|2021-10-25 10:51:00|2875.53|2875.53|2875.65|2875.65|2875.65|2875.65|2875.53|2875.53|0
1635159070000|2021-10-25 10:51:10|2875.54|2875.54|2875.47|2875.47|2875.54|2875.54|2875.47|2875.47|0
1635159080000|2021-10-25 10:51:20|2875.32|2875.32|2875.32|2875.32|2875.32|2875.32|2875.32|2875.32|0
1635159090000|2021-10-25 10:51:30|2875.04|2875.04|2874.97|2874.97|2875.04|2875.04|2874.97|2874.97|0
1635159100000|2021-10-25 10:51:40|2875.03|2875.03|2875.03|2875.03|2875.03|2875.03|2875.03|2875.03|0
1635159120000|2021-10-25 10:52:00|2875.18|2875.18|2875.18|2875.18|2875.18|2875.18|2875.18|2875.18|0
1635159130000|2021-10-25 10:52:10|2875.32|2875.32|2875.25|2875.25|2875.32|2875.32|2875.25|2875.25|0
1635159140000|2021-10-25 10:52:20|2875.17|2875.17|2875.11|2875.11|2875.17|2875.17|2875.11|2875.11|0
1635159150000|2021-10-25 10:52:30|2875.25|2875.25|2875.25|2875.25|2875.25|2875.25|2875.25|2875.25|0
1635159160000|2021-10-25 10:52:40|2875.3|2875.3|2875.47|2875.47|2875.47|2875.47|2875.3|2875.3|0
1635159220000|2021-10-25 10:53:40|2875.32|2875.32|2875.2|2875.2|2875.32|2875.32|2875.2|2875.2|0
1635159240000|2021-10-25 10:54:00|2875.09|2875.09|2874.97|2874.97|2875.09|2875.09|2874.97|2874.97|0
1635159250000|2021-10-25 10:54:10|2874.92|2874.92|2874.79|2874.79|2874.92|2874.92|2874.79|2874.79|0
1635159260000|2021-10-25 10:54:20|2874.91|2874.91|2875.13|2875.13|2875.13|2875.13|2874.91|2874.91|0
1635159270000|2021-10-25 10:54:30|2875.58|2875.58|2875.43|2875.43|2875.58|2875.58|2875.43|2875.43|0
1635159290000|2021-10-25 10:54:50|2875.4|2875.4|2875.4|2875.4|2875.4|2875.4|2875.4|2875.4|0
1635159300000|2021-10-25 10:55:00|2875.32|2875.32|2875.29|2875.29|2875.32|2875.32|2875.29|2875.29|0
1635159310000|2021-10-25 10:55:10|2875.58|2875.58|2874.85|2874.85|2875.58|2875.58|2874.85|2874.85|0
1635159320000|2021-10-25 10:55:20|2874.56|2874.56|2874.56|2874.56|2874.56|2874.56|2874.56|2874.56|0
1635159330000|2021-10-25 10:55:30|2874.51|2874.51|2874.51|2874.51|2874.51|2874.51|2874.51|2874.51|0
1635159340000|2021-10-25 10:55:40|2874.58|2874.58|2874.54|2874.54|2874.58|2874.58|2874.4|2874.4|0
1635159360000|2021-10-25 10:56:00|2874.49|2874.49|2874.39|2874.39|2874.49|2874.49|2874.39|2874.39|0
1635159380000|2021-10-25 10:56:20|2874.49|2874.49|2874.49|2874.49|2874.49|2874.49|2874.49|2874.49|0
1635159400000|2021-10-25 10:56:40|2874.55|2874.55|2874.54|2874.54|2874.6|2874.6|2874.54|2874.54|0
1635159410000|2021-10-25 10:56:50|2874.6|2874.6|2874.66|2874.66|2874.66|2874.66|2874.6|2874.6|0
1635159420000|2021-10-25 10:57:00|2874.96|2874.96|2875.08|2875.08|2875.08|2875.08|2874.96|2874.96|0
1635159430000|2021-10-25 10:57:10|2875.22|2875.22|2875.04|2875.04|2875.22|2875.22|2875.04|2875.04|0
1635159450000|2021-10-25 10:57:30|2874.97|2874.97|2875.04|2875.04|2875.04|2875.04|2874.97|2874.97|0
1635159470000|2021-10-25 10:57:50|2874.89|2874.89|2875.04|2875.04|2875.04|2875.04|2874.89|2874.89|0
1635159480000|2021-10-25 10:58:00|2875.24|2875.24|2875.29|2875.29|2875.29|2875.29|2875.24|2875.24|0
1635159490000|2021-10-25 10:58:10|2875.4|2875.4|2875.4|2875.4|2875.4|2875.4|2875.4|2875.4|0
1635159510000|2021-10-25 10:58:30|2875.53|2875.53|2875.49|2875.49|2875.53|2875.53|2875.49|2875.49|0
1635159520000|2021-10-25 10:58:40|2875.55|2875.55|2875.55|2875.55|2875.55|2875.55|2875.55|2875.55|0
1635159530000|2021-10-25 10:58:50|2875.38|2875.38|2875.38|2875.38|2875.38|2875.38|2875.38|2875.38|0
1635159540000|2021-10-25 10:59:00|2875.63|2875.63|2875.96|2875.96|2875.96|2875.96|2875.63|2875.63|0
1635159550000|2021-10-25 10:59:10|2875.98|2875.98|2876.02|2876.02|2876.08|2876.08|2875.98|2875.98|0
1635159560000|2021-10-25 10:59:20|2875.98|2875.98|2876.04|2876.04|2876.04|2876.04|2875.98|2875.98|0
1635159570000|2021-10-25 10:59:30|2876.1|2876.1|2876.33|2876.33|2876.33|2876.33|2876.1|2876.1|0
1635159590000|2021-10-25 10:59:50|2876.43|2876.43|2876.43|2876.43|2876.43|2876.43|2876.43|2876.43|0
1635159600000|2021-10-25 11:00:00|2876.27|2876.27|2876.25|2876.25|2876.27|2876.27|2876.25|2876.25|0
1635159620000|2021-10-25 11:00:20|2876.13|2876.13|2876.13|2876.13|2876.13|2876.13|2876.13|2876.13|0
1635159630000|2021-10-25 11:00:30|2875.93|2875.93|2876.03|2876.03|2876.03|2876.03|2875.93|2875.93|0
1635159650000|2021-10-25 11:00:50|2876.08|2876.08|2875.93|2875.93|2876.08|2876.08|2875.93|2875.93|0
1635159660000|2021-10-25 11:01:00|2875.88|2875.88|2875.88|2875.88|2875.88|2875.88|2875.88|2875.88|0
1635159670000|2021-10-25 11:01:10|2875.82|2875.82|2875.82|2875.82|2875.82|2875.82|2875.82|2875.82|0
1635159680000|2021-10-25 11:01:20|2875.76|2875.76|2875.61|2875.61|2875.76|2875.76|2875.61|2875.61|0
1635159710000|2021-10-25 11:01:50|2875.47|2875.47|2875.47|2875.47|2875.47|2875.47|2875.47|2875.47|0
1635159720000|2021-10-25 11:02:00|2875.6|2875.6|2875.77|2875.77|2875.77|2875.77|2875.6|2875.6|0
1635159730000|2021-10-25 11:02:10|2875.72|2875.72|2875.66|2875.66|2875.73|2875.73|2875.59|2875.59|0
1635159740000|2021-10-25 11:02:20|2875.73|2875.73|2875.77|2875.77|2875.77|2875.77|2875.73|2875.73|0
1635159760000|2021-10-25 11:02:40|2875.71|2875.71|2875.71|2875.71|2875.71|2875.71|2875.71|2875.71|0
1635159770000|2021-10-25 11:02:50|2875.77|2875.77|2875.77|2875.77|2875.77|2875.77|2875.77|2875.77|0
1635159780000|2021-10-25 11:03:00|2875.72|2875.72|2875.66|2875.66|2875.72|2875.72|2875.64|2875.64|0
1635159790000|2021-10-25 11:03:10|2875.55|2875.55|2875.55|2875.55|2875.55|2875.55|2875.55|2875.55|0
1635159800000|2021-10-25 11:03:20|2875.49|2875.49|2875.49|2875.49|2875.49|2875.49|2875.49|2875.49|0
1635159810000|2021-10-25 11:03:30|2875.43|2875.43|2875.32|2875.32|2875.43|2875.43|2875.32|2875.32|0
1635159820000|2021-10-25 11:03:40|2875.26|2875.26|2875.14|2875.14|2875.26|2875.26|2875.14|2875.14|0
1635159830000|2021-10-25 11:03:50|2874.93|2874.93|2874.99|2874.99|2874.99|2874.99|2874.79|2874.79|0
1635159840000|2021-10-25 11:04:00|2875.13|2875.13|2875.48|2875.48|2875.48|2875.48|2875.13|2875.13|0
1635159850000|2021-10-25 11:04:10|2875.47|2875.47|2875.61|2875.61|2875.61|2875.61|2875.47|2875.47|0
1635159860000|2021-10-25 11:04:20|2875.55|2875.55|2875.72|2875.72|2875.72|2875.72|2875.55|2875.55|0
1635159870000|2021-10-25 11:04:30|2875.57|2875.57|2874.89|2874.89|2875.57|2875.57|2874.63|2874.63|0
1635159880000|2021-10-25 11:04:40|2874.96|2874.96|2874.98|2874.98|2874.98|2874.98|2874.96|2874.96|0
1635159890000|2021-10-25 11:04:50|2874.84|2874.84|2874.78|2874.78|2874.84|2874.84|2874.78|2874.78|0
1635159900000|2021-10-25 11:05:00|2874.76|2874.76|2874.56|2874.56|2874.76|2874.76|2874.56|2874.56|0
1635159910000|2021-10-25 11:05:10|2874.45|2874.45|2874.45|2874.45|2874.45|2874.45|2874.45|2874.45|0
1635159920000|2021-10-25 11:05:20|2874.34|2874.34|2874.34|2874.34|2874.34|2874.34|2874.34|2874.34|0
1635159930000|2021-10-25 11:05:30|2874.4|2874.4|2874.4|2874.4|2874.4|2874.4|2874.4|2874.4|0
1635159950000|2021-10-25 11:05:50|2874.55|2874.55|2874.42|2874.42|2874.57|2874.57|2874.42|2874.42|0
1635159960000|2021-10-25 11:06:00|2874.48|2874.48|2874.48|2874.48|2874.48|2874.48|2874.48|2874.48|0
1635159980000|2021-10-25 11:06:20|2874.68|2874.68|2875.19|2875.19|2875.19|2875.19|2874.68|2874.68|0
1635159990000|2021-10-25 11:06:30|2875.48|2875.48|2875.48|2875.48|2875.48|2875.48|2875.48|2875.48|0
1635160020000|2021-10-25 11:07:00|2875.77|2875.77|2876.07|2876.07|2876.21|2876.21|2875.77|2875.77|0
1635160050000|2021-10-25 11:07:30|2876.13|2876.13|2876.07|2876.07|2876.13|2876.13|2876.07|2876.07|0
1635160060000|2021-10-25 11:07:40|2875.92|2875.92|2875.78|2875.78|2875.92|2875.92|2875.78|2875.78|0
1635160070000|2021-10-25 11:07:50|2875.89|2875.89|2875.95|2875.95|2875.95|2875.95|2875.89|2875.89|0
1635160080000|2021-10-25 11:08:00|2876.09|2876.09|2876.13|2876.13|2876.13|2876.13|2876.09|2876.09|0
1635160100000|2021-10-25 11:08:20|2876.28|2876.28|2876.42|2876.42|2876.42|2876.42|2876.28|2876.28|0
1635160120000|2021-10-25 11:08:40|2876.49|2876.49|2876.49|2876.49|2876.49|2876.49|2876.49|2876.49|0
1635160140000|2021-10-25 11:09:00|2876.59|2876.59|2876.83|2876.83|2876.83|2876.83|2876.56|2876.56|0
1635160150000|2021-10-25 11:09:10|2876.88|2876.88|2876.88|2876.88|2876.88|2876.88|2876.88|2876.88|0
1635160160000|2021-10-25 11:09:20|2877.03|2877.03|2877.03|2877.03|2877.03|2877.03|2877.03|2877.03|0
1635160170000|2021-10-25 11:09:30|2877.32|2877.32|2877.44|2877.44|2877.44|2877.44|2877.32|2877.32|0
1635160190000|2021-10-25 11:09:50|2877.58|2877.58|2877.58|2877.58|2877.58|2877.58|2877.58|2877.58|0
1635160200000|2021-10-25 11:10:00|2877.3|2877.3|2877.15|2877.15|2877.3|2877.3|2877.15|2877.15|0
1635160210000|2021-10-25 11:10:10|2877|2877|2877|2877|2877|2877|2877|2877|0
1635160220000|2021-10-25 11:10:20|2877.11|2877.11|2876.96|2876.96|2877.11|2877.11|2876.96|2876.96|0
1635160230000|2021-10-25 11:10:30|2876.84|2876.84|2876.84|2876.84|2876.84|2876.84|2876.84|2876.84|0
1635160240000|2021-10-25 11:10:40|2876.7|2876.7|2876.55|2876.55|2876.7|2876.7|2876.55|2876.55|0
1635160250000|2021-10-25 11:10:50|2876.41|2876.41|2876.41|2876.41|2876.41|2876.41|2876.41|2876.41|0
1635160260000|2021-10-25 11:11:00|2876.34|2876.34|2876.11|2876.11|2876.34|2876.34|2876.11|2876.11|0
1635160270000|2021-10-25 11:11:10|2875.96|2875.96|2875.96|2875.96|2875.96|2875.96|2875.96|2875.96|0
1635160280000|2021-10-25 11:11:20|2876.26|2876.26|2876.32|2876.32|2876.32|2876.32|2876.26|2876.26|0
1635160290000|2021-10-25 11:11:30|2876.47|2876.47|2876.35|2876.35|2876.47|2876.47|2876.35|2876.35|0
1635160300000|2021-10-25 11:11:40|2876.42|2876.42|2876.28|2876.28|2876.42|2876.42|2876.28|2876.28|0
1635160310000|2021-10-25 11:11:50|2876.35|2876.35|2876.35|2876.35|2876.35|2876.35|2876.35|2876.35|0
1635160320000|2021-10-25 11:12:00|2876.49|2876.49|2876.56|2876.56|2876.56|2876.56|2876.49|2876.49|0
1635160380000|2021-10-25 11:13:00|2876.68|2876.68|2876.8|2876.8|2876.8|2876.8|2876.68|2876.68|0
1635160390000|2021-10-25 11:13:10|2876.68|2876.68|2876.68|2876.68|2876.68|2876.68|2876.68|2876.68|0
1635160410000|2021-10-25 11:13:30|2876.94|2876.94|2876.94|2876.94|2876.94|2876.94|2876.94|2876.94|0
1635160420000|2021-10-25 11:13:40|2876.79|2876.79|2876.67|2876.67|2876.8|2876.8|2876.67|2876.67|0
1635160430000|2021-10-25 11:13:50|2876.78|2876.78|2876.78|2876.78|2876.78|2876.78|2876.78|2876.78|0
1635160440000|2021-10-25 11:14:00|2876.72|2876.72|2876.62|2876.62|2876.72|2876.72|2876.62|2876.62|0
1635160460000|2021-10-25 11:14:20|2876.67|2876.67|2876.67|2876.67|2876.67|2876.67|2876.67|2876.67|0
1635160470000|2021-10-25 11:14:30|2876.97|2876.97|2876.97|2876.97|2876.97|2876.97|2876.97|2876.97|0
1635160480000|2021-10-25 11:14:40|2877.03|2877.03|2876.98|2876.98|2877.05|2877.05|2876.98|2876.98|0
1635160500000|2021-10-25 11:15:00|2877.23|2877.23|2877.39|2877.39|2877.43|2877.43|2877.23|2877.23|0
1635160510000|2021-10-25 11:15:10|2877.5|2877.5|2877.6|2877.6|2877.64|2877.64|2877.5|2877.5|0
1635160520000|2021-10-25 11:15:20|2877.67|2877.67|2877.67|2877.67|2877.67|2877.67|2877.67|2877.67|0
1635160530000|2021-10-25 11:15:30|2877.73|2877.73|2878.22|2878.22|2878.22|2878.22|2877.73|2877.73|0
1635160550000|2021-10-25 11:15:50|2878.36|2878.36|2878.36|2878.36|2878.36|2878.36|2878.36|2878.36|0
1635160560000|2021-10-25 11:16:00|2878.42|2878.42|2878.35|2878.35|2878.42|2878.42|2878.32|2878.32|0
1635160580000|2021-10-25 11:16:20|2878.4|2878.4|2878.4|2878.4|2878.4|2878.4|2878.4|2878.4|0
1635160600000|2021-10-25 11:16:40|2878.35|2878.35|2878.45|2878.45|2878.45|2878.45|2878.35|2878.35|0
1635160610000|2021-10-25 11:16:50|2878.52|2878.52|2878.52|2878.52|2878.52|2878.52|2878.52|2878.52|0
1635160620000|2021-10-25 11:17:00|2878.81|2878.81|2878.81|2878.81|2878.81|2878.81|2878.81|2878.81|0
1635160630000|2021-10-25 11:17:10|2878.66|2878.66|2878.66|2878.66|2878.66|2878.66|2878.66|2878.66|0
1635160650000|2021-10-25 11:17:30|2878.79|2878.79|2878.79|2878.79|2878.79|2878.79|2878.79|2878.79|0
1635160660000|2021-10-25 11:17:40|2878.92|2878.92|2879.15|2879.15|2879.15|2879.15|2878.92|2878.92|0
1635160670000|2021-10-25 11:17:50|2879.58|2879.58|2879.86|2879.86|2879.86|2879.86|2879.58|2879.58|0
1635160680000|2021-10-25 11:18:00|2880.01|2880.01|2880.01|2880.01|2880.01|2880.01|2880.01|2880.01|0
1635160690000|2021-10-25 11:18:10|2879.91|2879.91|2879.94|2879.94|2880.01|2880.01|2879.91|2879.91|0
1635160720000|2021-10-25 11:18:40|2880.02|2880.02|2880.02|2880.02|2880.02|2880.02|2880.02|2880.02|0
1635160750000|2021-10-25 11:19:10|2879.91|2879.91|2879.91|2879.91|2879.91|2879.91|2879.91|2879.91|0
1635160760000|2021-10-25 11:19:20|2879.97|2879.97|2879.85|2879.85|2879.97|2879.97|2879.85|2879.85|0
1635160770000|2021-10-25 11:19:30|2879.81|2879.81|2879.81|2879.81|2879.81|2879.81|2879.81|2879.81|0
1635160810000|2021-10-25 11:20:10|2879.92|2879.92|2879.92|2879.92|2879.92|2879.92|2879.92|2879.92|0
1635160820000|2021-10-25 11:20:20|2879.82|2879.82|2879.82|2879.82|2879.82|2879.82|2879.82|2879.82|0
1635160830000|2021-10-25 11:20:30|2879.87|2879.87|2879.76|2879.76|2879.87|2879.87|2879.76|2879.76|0
1635160860000|2021-10-25 11:21:00|2879.8|2879.8|2879.8|2879.8|2879.8|2879.8|2879.8|2879.8|0
1635160900000|2021-10-25 11:21:40|2880.09|2880.09|2880.2|2880.2|2880.2|2880.2|2880.09|2880.09|0
1635160910000|2021-10-25 11:21:50|2880.31|2880.31|2880.63|2880.63|2880.63|2880.63|2880.31|2880.31|0
1635160920000|2021-10-25 11:22:00|2880.81|2880.81|2880.81|2880.81|2880.81|2880.81|2880.81|2880.81|0
1635160930000|2021-10-25 11:22:10|2880.91|2880.91|2880.91|2880.91|2880.91|2880.91|2880.91|2880.91|0
1635160940000|2021-10-25 11:22:20|2881.04|2881.04|2880.92|2880.92|2881.04|2881.04|2880.92|2880.92|0
1635160950000|2021-10-25 11:22:30|2881.03|2881.03|2881.03|2881.03|2881.03|2881.03|2881.03|2881.03|0
1635160960000|2021-10-25 11:22:40|2880.99|2880.99|2881.03|2881.03|2881.03|2881.03|2880.99|2880.99|0
1635160970000|2021-10-25 11:22:50|2880.91|2880.91|2880.71|2880.71|2880.91|2880.91|2880.71|2880.71|0
1635160980000|2021-10-25 11:23:00|2880.67|2880.67|2880.67|2880.67|2880.67|2880.67|2880.67|2880.67|0
1635161000000|2021-10-25 11:23:20|2880.71|2880.71|2880.82|2880.82|2880.82|2880.82|2880.71|2880.71|0
1635161010000|2021-10-25 11:23:30|2880.89|2880.89|2880.89|2880.89|2880.89|2880.89|2880.89|2880.89|0
1635161020000|2021-10-25 11:23:40|2880.93|2880.93|2880.93|2880.93|2880.93|2880.93|2880.93|2880.93|0
1635161040000|2021-10-25 11:24:00|2881|2881|2880.96|2880.96|2881|2881|2880.96|2880.96|0
1635161050000|2021-10-25 11:24:10|2880.91|2880.91|2880.77|2880.77|2880.91|2880.91|2880.77|2880.77|0
1635161070000|2021-10-25 11:24:30|2880.63|2880.63|2880.73|2880.73|2880.73|2880.73|2880.63|2880.63|0
1635161080000|2021-10-25 11:24:40|2880.66|2880.66|2880.41|2880.41|2880.66|2880.66|2880.41|2880.41|0
1635161090000|2021-10-25 11:24:50|2880.54|2880.54|2880.54|2880.54|2880.54|2880.54|2880.54|2880.54|0
1635161100000|2021-10-25 11:25:00|2880.65|2880.65|2880.65|2880.65|2880.65|2880.65|2880.65|2880.65|0
1635161120000|2021-10-25 11:25:20|2880.72|2880.72|2880.72|2880.72|2880.72|2880.72|2880.72|2880.72|0
1635161140000|2021-10-25 11:25:40|2880.57|2880.57|2880.57|2880.57|2880.57|2880.57|2880.57|2880.57|0
1635161160000|2021-10-25 11:26:00|2880.45|2880.45|2880.42|2880.42|2880.45|2880.45|2880.42|2880.42|0
1635161180000|2021-10-25 11:26:20|2880.27|2880.27|2880.38|2880.38|2880.38|2880.38|2880.27|2880.27|0
1635161190000|2021-10-25 11:26:30|2880.43|2880.43|2880.54|2880.54|2880.54|2880.54|2880.43|2880.43|0
1635161200000|2021-10-25 11:26:40|2880.65|2880.65|2880.65|2880.65|2880.65|2880.65|2880.6|2880.6|0
1635161220000|2021-10-25 11:27:00|2880.49|2880.49|2880.55|2880.55|2880.55|2880.55|2880.49|2880.49|0
1635161230000|2021-10-25 11:27:10|2880.49|2880.49|2880.49|2880.49|2880.49|2880.49|2880.49|2880.49|0
1635161240000|2021-10-25 11:27:20|2880.53|2880.53|2880.67|2880.67|2880.78|2880.78|2880.49|2880.49|0
1635161270000|2021-10-25 11:27:50|2880.82|2880.82|2881.12|2881.12|2881.12|2881.12|2880.82|2880.82|0
1635161280000|2021-10-25 11:28:00|2881.26|2881.26|2881.16|2881.16|2881.26|2881.26|2881.16|2881.16|0
1635161310000|2021-10-25 11:28:30|2881.26|2881.26|2881.26|2881.26|2881.26|2881.26|2881.26|2881.26|0
1635161320000|2021-10-25 11:28:40|2881.15|2881.15|2881.31|2881.31|2881.31|2881.31|2881.03|2881.03|0
1635161330000|2021-10-25 11:28:50|2881.41|2881.41|2881.51|2881.51|2881.51|2881.51|2881.41|2881.41|0
1635161340000|2021-10-25 11:29:00|2881.36|2881.36|2881.59|2881.59|2881.59|2881.59|2881.36|2881.36|0
1635161360000|2021-10-25 11:29:20|2881.71|2881.71|2881.71|2881.71|2881.71|2881.71|2881.71|2881.71|0
1635161370000|2021-10-25 11:29:30|2881.77|2881.77|2881.77|2881.77|2881.77|2881.77|2881.77|2881.77|0
1635161380000|2021-10-25 11:29:40|2881.7|2881.7|2881.7|2881.7|2881.7|2881.7|2881.7|2881.7|0
1635161390000|2021-10-25 11:29:50|2881.66|2881.66|2881.79|2881.79|2881.79|2881.79|2881.66|2881.66|0
1635161400000|2021-10-25 11:30:00|2881.73|2881.73|2881.66|2881.66|2881.76|2881.76|2881.66|2881.66|0
1635161420000|2021-10-25 11:30:20|2881.6|2881.6|2881.6|2881.6|2881.6|2881.6|2881.6|2881.6|0
1635161430000|2021-10-25 11:30:30|2881.55|2881.55|2881.55|2881.55|2881.55|2881.55|2881.55|2881.55|0
1635161450000|2021-10-25 11:30:50|2881.62|2881.62|2881.66|2881.66|2881.66|2881.66|2881.62|2881.62|0
1635161470000|2021-10-25 11:31:10|2881.59|2881.59|2881.59|2881.59|2881.59|2881.59|2881.59|2881.59|0
1635161510000|2021-10-25 11:31:50|2881.72|2881.72|2881.47|2881.47|2881.72|2881.72|2881.47|2881.47|0
1635161520000|2021-10-25 11:32:00|2881.4|2881.4|2881.4|2881.4|2881.4|2881.4|2881.4|2881.4|0
1635161550000|2021-10-25 11:32:30|2881.35|2881.35|2880.79|2880.79|2881.35|2881.35|2880.79|2880.79|0
1635161560000|2021-10-25 11:32:40|2880.73|2880.73|2880.59|2880.59|2880.73|2880.73|2880.59|2880.59|0
1635161570000|2021-10-25 11:32:50|2880.52|2880.52|2880.52|2880.52|2880.52|2880.52|2880.52|2880.52|0
1635161580000|2021-10-25 11:33:00|2880.38|2880.38|2880.45|2880.45|2880.45|2880.45|2880.38|2880.38|0
1635161590000|2021-10-25 11:33:10|2880.32|2880.32|2880.2|2880.2|2880.32|2880.32|2880.2|2880.2|0
1635161600000|2021-10-25 11:33:20|2880.14|2880.14|2880.07|2880.07|2880.14|2880.14|2880.07|2880.07|0
1635161610000|2021-10-25 11:33:30|2880.02|2880.02|2880.02|2880.02|2880.02|2880.02|2880.02|2880.02|0
1635161620000|2021-10-25 11:33:40|2879.95|2879.95|2879.95|2879.95|2879.95|2879.95|2879.95|2879.95|0
1635161630000|2021-10-25 11:33:50|2879.83|2879.83|2879.83|2879.83|2879.83|2879.83|2879.83|2879.83|0
1635161640000|2021-10-25 11:34:00|2879.79|2879.79|2879.79|2879.79|2879.79|2879.79|2879.79|2879.79|0
1635161650000|2021-10-25 11:34:10|2879.74|2879.74|2879.53|2879.53|2879.8|2879.8|2879.53|2879.53|0
1635161660000|2021-10-25 11:34:20|2879.38|2879.38|2879.26|2879.26|2879.38|2879.38|2879.26|2879.26|0
1635161670000|2021-10-25 11:34:30|2879.2|2879.2|2879.2|2879.2|2879.2|2879.2|2879.2|2879.2|0
1635161690000|2021-10-25 11:34:50|2878.79|2878.79|2878.79|2878.79|2878.79|2878.79|2878.79|2878.79|0
1635161700000|2021-10-25 11:35:00|2878.84|2878.84|2878.36|2878.36|2878.84|2878.84|2878.36|2878.36|0
1635161710000|2021-10-25 11:35:10|2878.32|2878.32|2878.32|2878.32|2878.32|2878.32|2878.32|2878.32|0
1635161740000|2021-10-25 11:35:40|2878.27|2878.27|2878.27|2878.27|2878.27|2878.27|2878.27|2878.27|0
1635161750000|2021-10-25 11:35:50|2878.25|2878.25|2878.19|2878.19|2878.25|2878.25|2878.19|2878.19|0
1635161760000|2021-10-25 11:36:00|2878.12|2878.12|2878.15|2878.15|2878.19|2878.19|2878.12|2878.12|0
1635161770000|2021-10-25 11:36:10|2878.04|2878.04|2878.04|2878.04|2878.04|2878.04|2878.04|2878.04|0
1635161780000|2021-10-25 11:36:20|2878.02|2878.02|2877.91|2877.91|2878.02|2878.02|2877.91|2877.91|0
1635161790000|2021-10-25 11:36:30|2877.76|2877.76|2878.47|2878.47|2878.6|2878.6|2877.76|2877.76|0
1635161800000|2021-10-25 11:36:40|2878.18|2878.18|2878.04|2878.04|2878.32|2878.32|2878.03|2878.03|0
1635161810000|2021-10-25 11:36:50|2877.89|2877.89|2877.89|2877.89|2877.89|2877.89|2877.89|2877.89|0
1635161820000|2021-10-25 11:37:00|2877.85|2877.85|2877.85|2877.85|2877.85|2877.85|2877.85|2877.85|0
1635161830000|2021-10-25 11:37:10|2877.89|2877.89|2877.93|2877.93|2877.93|2877.93|2877.89|2877.89|0
1635161850000|2021-10-25 11:37:30|2877.68|2877.68|2877.68|2877.68|2877.68|2877.68|2877.68|2877.68|0
1635161880000|2021-10-25 11:38:00|2877.62|2877.62|2877.31|2877.31|2877.62|2877.62|2877.31|2877.31|0
1635161890000|2021-10-25 11:38:10|2877.46|2877.46|2877.46|2877.46|2877.46|2877.46|2877.46|2877.46|0
1635161900000|2021-10-25 11:38:20|2877.31|2877.31|2877.31|2877.31|2877.31|2877.31|2877.31|2877.31|0
1635161910000|2021-10-25 11:38:30|2877.27|2877.27|2877.27|2877.27|2877.27|2877.27|2877.27|2877.27|0
1635161920000|2021-10-25 11:38:40|2877.2|2877.2|2877.07|2877.07|2877.2|2877.2|2877.07|2877.07|0
1635161940000|2021-10-25 11:39:00|2877.18|2877.18|2877.18|2877.18|2877.18|2877.18|2877.18|2877.18|0
1635161950000|2021-10-25 11:39:10|2877.12|2877.12|2876.88|2876.88|2877.12|2877.12|2876.82|2876.82|0
1635161960000|2021-10-25 11:39:20|2876.81|2876.81|2876.81|2876.81|2876.81|2876.81|2876.81|2876.81|0
1635161970000|2021-10-25 11:39:30|2876.95|2876.95|2877.01|2877.01|2877.01|2877.01|2876.95|2876.95|0
1635161980000|2021-10-25 11:39:40|2877.12|2877.12|2877.12|2877.12|2877.12|2877.12|2877.12|2877.12|0
1635162000000|2021-10-25 11:40:00|2877.22|2877.22|2877.43|2877.43|2877.43|2877.43|2877.22|2877.22|0
1635162010000|2021-10-25 11:40:10|2877.46|2877.46|2877.39|2877.39|2877.46|2877.46|2877.39|2877.39|0
1635162020000|2021-10-25 11:40:20|2877.1|2877.1|2876.39|2876.39|2877.1|2877.1|2876.39|2876.39|0
1635162030000|2021-10-25 11:40:30|2876.19|2876.19|2876.12|2876.12|2876.19|2876.19|2876.12|2876.12|0
1635162040000|2021-10-25 11:40:40|2876.07|2876.07|2876.01|2876.01|2876.07|2876.07|2876.01|2876.01|0
1635162060000|2021-10-25 11:41:00|2875.91|2875.91|2875.8|2875.8|2875.91|2875.91|2875.8|2875.8|0
1635162070000|2021-10-25 11:41:10|2875.79|2875.79|2875.49|2875.49|2875.79|2875.79|2875.49|2875.49|0
1635162080000|2021-10-25 11:41:20|2875.35|2875.35|2875.35|2875.35|2875.35|2875.35|2875.35|2875.35|0
1635162090000|2021-10-25 11:41:30|2875.24|2875.24|2875.34|2875.34|2875.34|2875.34|2875.24|2875.24|0
1635162100000|2021-10-25 11:41:40|2875.45|2875.45|2875.56|2875.56|2875.56|2875.56|2875.45|2875.45|0
1635162110000|2021-10-25 11:41:50|2875.5|2875.5|2875.64|2875.64|2875.64|2875.64|2875.5|2875.5|0
1635162120000|2021-10-25 11:42:00|2875.53|2875.53|2875.59|2875.59|2875.59|2875.59|2875.53|2875.53|0
1635162130000|2021-10-25 11:42:10|2875.7|2875.7|2875.7|2875.7|2875.7|2875.7|2875.7|2875.7|0
1635162140000|2021-10-25 11:42:20|2875.64|2875.64|2875.64|2875.64|2875.64|2875.64|2875.64|2875.64|0
1635162150000|2021-10-25 11:42:30|2875.2|2875.2|2874.77|2874.77|2875.2|2875.2|2874.77|2874.77|0
1635162160000|2021-10-25 11:42:40|2874.74|2874.74|2874.74|2874.74|2874.74|2874.74|2874.74|2874.74|0
1635162170000|2021-10-25 11:42:50|2874.59|2874.59|2874.59|2874.59|2874.59|2874.59|2874.59|2874.59|0
1635162180000|2021-10-25 11:43:00|2874.66|2874.66|2874.58|2874.58|2874.66|2874.66|2874.58|2874.58|0
1635162190000|2021-10-25 11:43:10|2874.47|2874.47|2874.47|2874.47|2874.47|2874.47|2874.47|2874.47|0
1635162200000|2021-10-25 11:43:20|2874.51|2874.51|2874.4|2874.4|2874.51|2874.51|2874.4|2874.4|0
1635162210000|2021-10-25 11:43:30|2874.55|2874.55|2874.4|2874.4|2874.55|2874.55|2874.4|2874.4|0
1635162220000|2021-10-25 11:43:40|2874.55|2874.55|2874.49|2874.49|2874.55|2874.55|2874.49|2874.49|0
1635162240000|2021-10-25 11:44:00|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|0
1635162250000|2021-10-25 11:44:10|2874.37|2874.37|2874.32|2874.32|2874.37|2874.37|2874.32|2874.32|0
1635162260000|2021-10-25 11:44:20|2874.25|2874.25|2874.37|2874.37|2874.37|2874.37|2874.25|2874.25|0
1635162290000|2021-10-25 11:44:50|2874.32|2874.32|2874.32|2874.32|2874.32|2874.32|2874.32|2874.32|0
1635162320000|2021-10-25 11:45:20|2874.26|2874.26|2874.26|2874.26|2874.26|2874.26|2874.26|2874.26|0
1635162330000|2021-10-25 11:45:30|2873.97|2873.97|2873.97|2873.97|2873.97|2873.97|2873.97|2873.97|0
1635162340000|2021-10-25 11:45:40|2874.03|2874.03|2874.03|2874.03|2874.03|2874.03|2874.03|2874.03|0
1635162360000|2021-10-25 11:46:00|2873.74|2873.74|2873.34|2873.34|2873.74|2873.74|2873.34|2873.34|0
1635162400000|2021-10-25 11:46:40|2873.49|2873.49|2873.45|2873.45|2873.49|2873.49|2873.45|2873.45|0
1635162410000|2021-10-25 11:46:50|2873.41|2873.41|2873.44|2873.44|2873.58|2873.58|2873.33|2873.33|0
1635162420000|2021-10-25 11:47:00|2873.51|2873.51|2873.83|2873.83|2873.97|2873.97|2873.46|2873.46|0
1635162430000|2021-10-25 11:47:10|2873.61|2873.61|2873.61|2873.61|2873.61|2873.61|2873.61|2873.61|0
1635162470000|2021-10-25 11:47:50|2873.65|2873.65|2873.59|2873.59|2873.65|2873.65|2873.59|2873.59|0
1635162480000|2021-10-25 11:48:00|2873.89|2873.89|2873.89|2873.89|2873.89|2873.89|2873.89|2873.89|0
1635162490000|2021-10-25 11:48:10|2873.95|2873.95|2873.88|2873.88|2873.95|2873.95|2873.88|2873.88|0
1635162500000|2021-10-25 11:48:20|2873.73|2873.73|2873.73|2873.73|2873.73|2873.73|2873.73|2873.73|0
1635162510000|2021-10-25 11:48:30|2873.77|2873.77|2873.77|2873.77|2873.77|2873.77|2873.77|2873.77|0
1635162550000|2021-10-25 11:49:10|2873.83|2873.83|2874.04|2874.04|2874.04|2874.04|2873.83|2873.83|0
1635162570000|2021-10-25 11:49:30|2874.1|2874.1|2874.1|2874.1|2874.1|2874.1|2874.1|2874.1|0
1635162580000|2021-10-25 11:49:40|2874.2|2874.2|2874.2|2874.2|2874.2|2874.2|2874.2|2874.2|0
1635162590000|2021-10-25 11:49:50|2874.26|2874.26|2874.22|2874.22|2874.26|2874.26|2874.22|2874.22|0
1635162600000|2021-10-25 11:50:00|2874.26|2874.26|2874.61|2874.61|2874.61|2874.61|2874.22|2874.22|0
1635162610000|2021-10-25 11:50:10|2874.32|2874.32|2874.32|2874.32|2874.32|2874.32|2874.32|2874.32|0
1635162650000|2021-10-25 11:50:50|2874.42|2874.42|2874.7|2874.7|2874.7|2874.7|2874.42|2874.42|0
1635162660000|2021-10-25 11:51:00|2874.85|2874.85|2874.64|2874.64|2874.85|2874.85|2874.64|2874.64|0
1635162690000|2021-10-25 11:51:30|2874.5|2874.5|2874.33|2874.33|2874.5|2874.5|2874.33|2874.33|0
1635162700000|2021-10-25 11:51:40|2874.4|2874.4|2874.21|2874.21|2874.4|2874.4|2874.21|2874.21|0
1635162720000|2021-10-25 11:52:00|2874.18|2874.18|2874.12|2874.12|2874.18|2874.18|2874.12|2874.12|0
1635162730000|2021-10-25 11:52:10|2874.18|2874.18|2874.18|2874.18|2874.18|2874.18|2874.18|2874.18|0
1635162750000|2021-10-25 11:52:30|2874.11|2874.11|2874.11|2874.11|2874.11|2874.11|2874.11|2874.11|0
1635162760000|2021-10-25 11:52:40|2874.09|2874.09|2874.06|2874.06|2874.09|2874.09|2874.06|2874.06|0
1635162780000|2021-10-25 11:53:00|2874.18|2874.18|2874.18|2874.18|2874.18|2874.18|2874.18|2874.18|0
1635162790000|2021-10-25 11:53:10|2874.07|2874.07|2874|2874|2874.07|2874.07|2874|2874|0
1635162800000|2021-10-25 11:53:20|2873.94|2873.94|2873.94|2873.94|2873.94|2873.94|2873.94|2873.94|0
1635162840000|2021-10-25 11:54:00|2873.79|2873.79|2873.78|2873.78|2873.79|2873.79|2873.72|2873.72|0
1635162860000|2021-10-25 11:54:20|2873.68|2873.68|2873.68|2873.68|2873.68|2873.68|2873.68|2873.68|0
1635162870000|2021-10-25 11:54:30|2873.79|2873.79|2873.79|2873.79|2873.79|2873.79|2873.79|2873.79|0
1635162880000|2021-10-25 11:54:40|2873.65|2873.65|2873.21|2873.21|2873.65|2873.65|2873.21|2873.21|0
1635162890000|2021-10-25 11:54:50|2873.24|2873.24|2873.19|2873.19|2873.24|2873.24|2873.19|2873.19|0
1635162900000|2021-10-25 11:55:00|2873.04|2873.04|2872.9|2872.9|2873.04|2873.04|2872.9|2872.9|0
1635162910000|2021-10-25 11:55:10|2872.77|2872.77|2872.77|2872.77|2872.77|2872.77|2872.77|2872.77|0
1635162930000|2021-10-25 11:55:30|2872.92|2872.92|2872.92|2872.92|2872.92|2872.92|2872.92|2872.92|0
1635162940000|2021-10-25 11:55:40|2873.06|2873.06|2873.06|2873.06|2873.06|2873.06|2873.06|2873.06|0
1635162960000|2021-10-25 11:56:00|2873.13|2873.13|2873.26|2873.26|2873.26|2873.26|2873.13|2873.13|0
1635162970000|2021-10-25 11:56:10|2873.37|2873.37|2873.37|2873.37|2873.37|2873.37|2873.37|2873.37|0
1635162980000|2021-10-25 11:56:20|2873.43|2873.43|2873.43|2873.43|2873.43|2873.43|2873.43|2873.43|0
1635162990000|2021-10-25 11:56:30|2873.49|2873.49|2873.49|2873.49|2873.49|2873.49|2873.49|2873.49|0
1635163000000|2021-10-25 11:56:40|2873.61|2873.61|2873.41|2873.41|2873.61|2873.61|2873.41|2873.41|0
1635163020000|2021-10-25 11:57:00|2873.58|2873.58|2873.84|2873.84|2873.84|2873.84|2873.58|2873.58|0
1635163040000|2021-10-25 11:57:20|2873.77|2873.77|2873.77|2873.77|2873.77|2873.77|2873.77|2873.77|0
1635163060000|2021-10-25 11:57:40|2873.75|2873.75|2873.75|2873.75|2873.75|2873.75|2873.75|2873.75|0
1635163070000|2021-10-25 11:57:50|2873.64|2873.64|2873.6|2873.6|2873.64|2873.64|2873.53|2873.53|0
1635163090000|2021-10-25 11:58:10|2873.49|2873.49|2873.44|2873.44|2873.49|2873.49|2873.44|2873.44|0
1635163100000|2021-10-25 11:58:20|2873.55|2873.55|2873.67|2873.67|2873.67|2873.67|2873.55|2873.55|0
1635163120000|2021-10-25 11:58:40|2873.74|2873.74|2873.67|2873.67|2873.74|2873.74|2873.67|2873.67|0
1635163140000|2021-10-25 11:59:00|2873.62|2873.62|2873.56|2873.56|2873.62|2873.62|2873.41|2873.41|0
1635163170000|2021-10-25 11:59:30|2873.41|2873.41|2873.3|2873.3|2873.41|2873.41|2873.3|2873.3|0
1635163180000|2021-10-25 11:59:40|2873.24|2873.24|2873.17|2873.17|2873.24|2873.24|2873.17|2873.17|0
1635163190000|2021-10-25 11:59:50|2873.1|2873.1|2873.03|2873.03|2873.1|2873.1|2872.88|2872.88|0
1635163200000|2021-10-25 12:00:00|2872.89|2872.89|2872.61|2872.61|2872.89|2872.89|2872.61|2872.61|0
1635163210000|2021-10-25 12:00:10|2872.53|2872.53|2872.67|2872.67|2872.67|2872.67|2872.53|2872.53|0
1635163240000|2021-10-25 12:00:40|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|0
1635163260000|2021-10-25 12:01:00|2872.77|2872.77|2872.75|2872.75|2872.81|2872.81|2872.75|2872.75|0
1635163270000|2021-10-25 12:01:10|2872.73|2872.73|2872.75|2872.75|2872.78|2872.78|2872.73|2872.73|0
1635163280000|2021-10-25 12:01:20|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|0
1635163300000|2021-10-25 12:01:40|2872.66|2872.66|2872.55|2872.55|2872.66|2872.66|2872.55|2872.55|0
1635163310000|2021-10-25 12:01:50|2872.61|2872.61|2872.61|2872.61|2872.61|2872.61|2872.55|2872.55|0
1635163320000|2021-10-25 12:02:00|2872.55|2872.55|2872.55|2872.55|2872.55|2872.55|2872.55|2872.55|0
1635163330000|2021-10-25 12:02:10|2872.47|2872.47|2872.47|2872.47|2872.47|2872.47|2872.47|2872.47|0
1635163350000|2021-10-25 12:02:30|2872.17|2872.17|2871.95|2871.95|2872.24|2872.24|2871.95|2871.95|0
1635163360000|2021-10-25 12:02:40|2871.65|2871.65|2871.53|2871.53|2871.65|2871.65|2871.53|2871.53|0
1635163390000|2021-10-25 12:03:10|2871.43|2871.43|2871.54|2871.54|2871.54|2871.54|2871.43|2871.43|0
1635163400000|2021-10-25 12:03:20|2871.65|2871.65|2871.65|2871.65|2871.65|2871.65|2871.65|2871.65|0
1635163410000|2021-10-25 12:03:30|2871.77|2871.77|2871.83|2871.83|2871.83|2871.83|2871.77|2871.77|0
1635163420000|2021-10-25 12:03:40|2871.9|2871.9|2871.97|2871.97|2871.97|2871.97|2871.9|2871.9|0
1635163430000|2021-10-25 12:03:50|2871.86|2871.86|2871.86|2871.86|2871.86|2871.86|2871.86|2871.86|0
1635163440000|2021-10-25 12:04:00|2871.72|2871.72|2872.21|2872.21|2872.21|2872.21|2871.72|2871.72|0
1635163450000|2021-10-25 12:04:10|2872.14|2872.14|2872.29|2872.29|2872.32|2872.32|2872.14|2872.14|0
1635163470000|2021-10-25 12:04:30|2872.23|2872.23|2872.23|2872.23|2872.23|2872.23|2872.23|2872.23|0
1635163480000|2021-10-25 12:04:40|2872.32|2872.32|2872.32|2872.32|2872.32|2872.32|2872.32|2872.32|0
1635163500000|2021-10-25 12:05:00|2872.2|2872.2|2872.37|2872.37|2872.37|2872.37|2872.2|2872.2|0
1635163510000|2021-10-25 12:05:10|2872.26|2872.26|2872.26|2872.26|2872.26|2872.26|2872.26|2872.26|0
1635163520000|2021-10-25 12:05:20|2872.3|2872.3|2872.3|2872.3|2872.3|2872.3|2872.3|2872.3|0
1635163540000|2021-10-25 12:05:40|2872.15|2872.15|2872.15|2872.15|2872.15|2872.15|2872.15|2872.15|0
1635163570000|2021-10-25 12:06:10|2872.3|2872.3|2872.3|2872.3|2872.3|2872.3|2872.3|2872.3|0
1635163590000|2021-10-25 12:06:30|2872.26|2872.26|2872.22|2872.22|2872.26|2872.26|2872.11|2872.11|0
1635163600000|2021-10-25 12:06:40|2872.34|2872.34|2872.34|2872.34|2872.34|2872.34|2872.34|2872.34|0
1635163610000|2021-10-25 12:06:50|2872.2|2872.2|2872.2|2872.2|2872.2|2872.2|2872.2|2872.2|0
1635163620000|2021-10-25 12:07:00|2872.08|2872.08|2871.71|2871.71|2872.08|2872.08|2871.71|2871.71|0
1635163630000|2021-10-25 12:07:10|2871.65|2871.65|2871.65|2871.65|2871.65|2871.65|2871.65|2871.65|0
1635163640000|2021-10-25 12:07:20|2871.55|2871.55|2871.55|2871.55|2871.55|2871.55|2871.55|2871.55|0
1635163650000|2021-10-25 12:07:30|2871.57|2871.57|2871.62|2871.62|2871.62|2871.62|2871.57|2871.57|0
1635163670000|2021-10-25 12:07:50|2871.83|2871.83|2871.83|2871.83|2871.83|2871.83|2871.83|2871.83|0
1635163680000|2021-10-25 12:08:00|2872|2872|2871.94|2871.94|2872|2872|2871.94|2871.94|0
1635163690000|2021-10-25 12:08:10|2872.01|2872.01|2872.05|2872.05|2872.05|2872.05|2872.01|2872.01|0
1635163700000|2021-10-25 12:08:20|2871.98|2871.98|2871.98|2871.98|2871.98|2871.98|2871.98|2871.98|0
1635163720000|2021-10-25 12:08:40|2871.54|2871.54|2871.54|2871.54|2871.54|2871.54|2871.54|2871.54|0
1635163740000|2021-10-25 12:09:00|2871.61|2871.61|2871.58|2871.58|2871.73|2871.73|2871.53|2871.53|0
1635163750000|2021-10-25 12:09:10|2871.53|2871.53|2871.48|2871.48|2871.53|2871.53|2871.39|2871.39|0
1635163780000|2021-10-25 12:09:40|2871.54|2871.54|2871.54|2871.54|2871.54|2871.54|2871.54|2871.54|0
1635163790000|2021-10-25 12:09:50|2871.49|2871.49|2871.49|2871.49|2871.49|2871.49|2871.49|2871.49|0
1635163800000|2021-10-25 12:10:00|2871.54|2871.54|2871.54|2871.54|2871.54|2871.54|2871.54|2871.54|0
1635163810000|2021-10-25 12:10:10|2871.61|2871.61|2871.75|2871.75|2871.75|2871.75|2871.61|2871.61|0
1635163820000|2021-10-25 12:10:20|2871.61|2871.61|2871.53|2871.53|2871.61|2871.61|2871.53|2871.53|0
1635163830000|2021-10-25 12:10:30|2871.43|2871.43|2871.43|2871.43|2871.43|2871.43|2871.43|2871.43|0
1635163850000|2021-10-25 12:10:50|2871.5|2871.5|2871.5|2871.5|2871.5|2871.5|2871.5|2871.5|0
1635163860000|2021-10-25 12:11:00|2871.37|2871.37|2871.37|2871.37|2871.37|2871.37|2871.37|2871.37|0
1635163920000|2021-10-25 12:12:00|2871.52|2871.52|2871.69|2871.69|2871.69|2871.69|2871.52|2871.52|0
1635163930000|2021-10-25 12:12:10|2871.55|2871.55|2871.67|2871.67|2871.67|2871.67|2871.55|2871.55|0
1635163950000|2021-10-25 12:12:30|2871.82|2871.82|2871.82|2871.82|2871.82|2871.82|2871.82|2871.82|0
1635163960000|2021-10-25 12:12:40|2871.67|2871.67|2871.81|2871.81|2871.81|2871.81|2871.67|2871.67|0
1635163970000|2021-10-25 12:12:50|2871.96|2871.96|2871.8|2871.8|2871.96|2871.96|2871.8|2871.8|0
1635163980000|2021-10-25 12:13:00|2871.65|2871.65|2871.65|2871.65|2871.65|2871.65|2871.65|2871.65|0
1635163990000|2021-10-25 12:13:10|2871.72|2871.72|2871.74|2871.74|2871.74|2871.74|2871.72|2871.72|0
1635164000000|2021-10-25 12:13:20|2871.79|2871.79|2871.86|2871.86|2871.86|2871.86|2871.79|2871.79|0
1635164020000|2021-10-25 12:13:40|2872.01|2872.01|2872.01|2872.01|2872.01|2872.01|2872.01|2872.01|0
1635164030000|2021-10-25 12:13:50|2872.08|2872.08|2871.97|2871.97|2872.08|2872.08|2871.95|2871.95|0
1635164040000|2021-10-25 12:14:00|2871.85|2871.85|2871.85|2871.85|2871.85|2871.85|2871.85|2871.85|0
1635164050000|2021-10-25 12:14:10|2871.79|2871.79|2871.79|2871.79|2871.79|2871.79|2871.79|2871.79|0
1635164060000|2021-10-25 12:14:20|2871.94|2871.94|2872.23|2872.23|2872.23|2872.23|2871.94|2871.94|0
1635164070000|2021-10-25 12:14:30|2872.25|2872.25|2872.57|2872.57|2872.57|2872.57|2872.25|2872.25|0
1635164080000|2021-10-25 12:14:40|2872.55|2872.55|2872.71|2872.71|2872.71|2872.71|2872.55|2872.55|0
1635164090000|2021-10-25 12:14:50|2872.77|2872.77|2872.77|2872.77|2872.77|2872.77|2872.77|2872.77|0
1635164100000|2021-10-25 12:15:00|2872.71|2872.71|2872.71|2872.71|2872.71|2872.71|2872.71|2872.71|0
1635164110000|2021-10-25 12:15:10|2872.6|2872.6|2872.6|2872.6|2872.6|2872.6|2872.6|2872.6|0
1635164140000|2021-10-25 12:15:40|2872.71|2872.71|2872.77|2872.77|2872.77|2872.77|2872.71|2872.71|0
1635164150000|2021-10-25 12:15:50|2872.88|2872.88|2872.88|2872.88|2872.95|2872.95|2872.88|2872.88|0
1635164170000|2021-10-25 12:16:10|2873.03|2873.03|2872.88|2872.88|2873.03|2873.03|2872.88|2872.88|0
1635164180000|2021-10-25 12:16:20|2873.03|2873.03|2872.95|2872.95|2873.03|2873.03|2872.95|2872.95|0
1635164200000|2021-10-25 12:16:40|2872.81|2872.81|2872.81|2872.81|2872.81|2872.81|2872.81|2872.81|0
1635164230000|2021-10-25 12:17:10|2872.93|2872.93|2872.93|2872.93|2872.93|2872.93|2872.93|2872.93|0
1635164240000|2021-10-25 12:17:20|2873|2873|2874.1|2874.1|2874.1|2874.1|2873|2873|0
1635164250000|2021-10-25 12:17:30|2873.96|2873.96|2873.96|2873.96|2874.02|2874.02|2873.96|2873.96|0
1635164270000|2021-10-25 12:17:50|2873.89|2873.89|2874.41|2874.41|2874.41|2874.41|2873.89|2873.89|0
1635164280000|2021-10-25 12:18:00|2874.53|2874.53|2874.78|2874.78|2874.94|2874.94|2874.53|2874.53|0
1635164290000|2021-10-25 12:18:10|2874.83|2874.83|2874.83|2874.83|2874.83|2874.83|2874.83|2874.83|0
1635164300000|2021-10-25 12:18:20|2874.94|2874.94|2875.07|2875.07|2875.07|2875.07|2874.94|2874.94|0
1635164310000|2021-10-25 12:18:30|2875.13|2875.13|2875.07|2875.07|2875.13|2875.13|2875.07|2875.07|0
1635164320000|2021-10-25 12:18:40|2875.01|2875.01|2875.01|2875.01|2875.01|2875.01|2875.01|2875.01|0
1635164330000|2021-10-25 12:18:50|2875.05|2875.05|2875.14|2875.14|2875.14|2875.14|2874.79|2874.79|0
1635164350000|2021-10-25 12:19:10|2875.18|2875.18|2875.22|2875.22|2875.22|2875.22|2875.18|2875.18|0
1635164360000|2021-10-25 12:19:20|2875.27|2875.27|2875.27|2875.27|2875.27|2875.27|2875.27|2875.27|0
1635164370000|2021-10-25 12:19:30|2875.39|2875.39|2875.27|2875.27|2875.39|2875.39|2875.27|2875.27|0
1635164400000|2021-10-25 12:20:00|2875.32|2875.32|2875.32|2875.32|2875.32|2875.32|2875.32|2875.32|0
1635164420000|2021-10-25 12:20:20|2875.17|2875.17|2875.29|2875.29|2875.29|2875.29|2875.17|2875.17|0
1635164430000|2021-10-25 12:20:30|2875.35|2875.35|2875.46|2875.46|2875.46|2875.46|2875.34|2875.34|0
1635164440000|2021-10-25 12:20:40|2875.36|2875.36|2875.38|2875.38|2875.46|2875.46|2875.31|2875.31|0
1635164460000|2021-10-25 12:21:00|2875.32|2875.32|2875.14|2875.14|2875.32|2875.32|2875.14|2875.14|0
1635164470000|2021-10-25 12:21:10|2875.21|2875.21|2875.21|2875.21|2875.21|2875.21|2875.21|2875.21|0
1635164480000|2021-10-25 12:21:20|2875.19|2875.19|2875.24|2875.24|2875.24|2875.24|2875.19|2875.19|0
1635164510000|2021-10-25 12:21:50|2875.3|2875.3|2875.3|2875.3|2875.3|2875.3|2875.3|2875.3|0
1635164520000|2021-10-25 12:22:00|2875.32|2875.32|2875.32|2875.32|2875.32|2875.32|2875.32|2875.32|0
1635164540000|2021-10-25 12:22:20|2875.17|2875.17|2875.17|2875.17|2875.17|2875.17|2875.17|2875.17|0
1635164550000|2021-10-25 12:22:30|2875.22|2875.22|2875.2|2875.2|2875.25|2875.25|2875.2|2875.2|0
1635164580000|2021-10-25 12:23:00|2875.27|2875.27|2875.27|2875.27|2875.27|2875.27|2875.13|2875.13|0
1635164600000|2021-10-25 12:23:20|2875.07|2875.07|2875.07|2875.07|2875.07|2875.07|2875.07|2875.07|0
1635164610000|2021-10-25 12:23:30|2874.96|2874.96|2874.82|2874.82|2874.96|2874.96|2874.82|2874.82|0
1635164620000|2021-10-25 12:23:40|2874.67|2874.67|2874.69|2874.69|2874.69|2874.69|2874.67|2874.67|0
1635164630000|2021-10-25 12:23:50|2874.63|2874.63|2874.63|2874.63|2874.63|2874.63|2874.63|2874.63|0
1635164640000|2021-10-25 12:24:00|2874.57|2874.57|2874.79|2874.79|2874.79|2874.79|2874.57|2874.57|0
1635164650000|2021-10-25 12:24:10|2874.85|2874.85|2874.85|2874.85|2874.85|2874.85|2874.85|2874.85|0
1635164680000|2021-10-25 12:24:40|2874.83|2874.83|2874.83|2874.83|2874.83|2874.83|2874.83|2874.83|0
1635164690000|2021-10-25 12:24:50|2874.71|2874.71|2874.29|2874.29|2874.71|2874.71|2874.29|2874.29|0
1635164700000|2021-10-25 12:25:00|2874.34|2874.34|2874.22|2874.22|2874.34|2874.34|2874.22|2874.22|0
1635164710000|2021-10-25 12:25:10|2874.17|2874.17|2874.17|2874.17|2874.17|2874.17|2874.17|2874.17|0
1635164720000|2021-10-25 12:25:20|2874.2|2874.2|2874.2|2874.2|2874.2|2874.2|2874.2|2874.2|0
1635164730000|2021-10-25 12:25:30|2874.15|2874.15|2874.15|2874.15|2874.15|2874.15|2874.15|2874.15|0
1635164740000|2021-10-25 12:25:40|2874.09|2874.09|2874.09|2874.09|2874.09|2874.09|2874.09|2874.09|0
1635164760000|2021-10-25 12:26:00|2874.16|2874.16|2874.04|2874.04|2874.16|2874.16|2874.04|2874.04|0
1635164770000|2021-10-25 12:26:10|2873.97|2873.97|2873.84|2873.84|2873.97|2873.97|2873.84|2873.84|0
1635164780000|2021-10-25 12:26:20|2873.89|2873.89|2873.89|2873.89|2873.89|2873.89|2873.89|2873.89|0
1635164790000|2021-10-25 12:26:30|2873.59|2873.59|2873.59|2873.59|2873.59|2873.59|2873.59|2873.59|0
1635164810000|2021-10-25 12:26:50|2873.47|2873.47|2873.2|2873.2|2873.47|2873.47|2873.2|2873.2|0
1635164820000|2021-10-25 12:27:00|2873.25|2873.25|2873.25|2873.25|2873.25|2873.25|2873.25|2873.25|0
1635164830000|2021-10-25 12:27:10|2873.27|2873.27|2873.27|2873.27|2873.27|2873.27|2873.27|2873.27|0
1635164840000|2021-10-25 12:27:20|2873.12|2873.12|2873.55|2873.55|2873.55|2873.55|2873.12|2873.12|0
1635164870000|2021-10-25 12:27:50|2873.74|2873.74|2873.87|2873.87|2873.87|2873.87|2873.74|2873.74|0
1635164880000|2021-10-25 12:28:00|2873.92|2873.92|2873.89|2873.89|2873.92|2873.92|2873.88|2873.88|0
1635164890000|2021-10-25 12:28:10|2873.86|2873.86|2873.86|2873.86|2873.86|2873.86|2873.86|2873.86|0
1635164900000|2021-10-25 12:28:20|2874.01|2874.01|2874.23|2874.23|2874.23|2874.23|2874.01|2874.01|0
1635164940000|2021-10-25 12:29:00|2874.28|2874.28|2874.28|2874.28|2874.28|2874.28|2874.28|2874.28|0
1635164960000|2021-10-25 12:29:20|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|0
1635164970000|2021-10-25 12:29:30|2874.49|2874.49|2874.49|2874.49|2874.49|2874.49|2874.49|2874.49|0
1635164980000|2021-10-25 12:29:40|2874.56|2874.56|2874.56|2874.56|2874.56|2874.56|2874.56|2874.56|0
1635164990000|2021-10-25 12:29:50|2874.66|2874.66|2874.66|2874.66|2874.66|2874.66|2874.66|2874.66|0
1635165000000|2021-10-25 12:30:00|2874.71|2874.71|2874.57|2874.57|2874.88|2874.88|2874.57|2874.57|0
1635165010000|2021-10-25 12:30:10|2874.67|2874.67|2874.64|2874.64|2874.74|2874.74|2874.59|2874.59|0
1635165070000|2021-10-25 12:31:10|2874.55|2874.55|2874.4|2874.4|2874.55|2874.55|2874.4|2874.4|0
1635165080000|2021-10-25 12:31:20|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|2874.39|2874.39|0
1635165090000|2021-10-25 12:31:30|2874.35|2874.35|2874.43|2874.43|2874.43|2874.43|2874.35|2874.35|0
1635165100000|2021-10-25 12:31:40|2874.21|2874.21|2874.21|2874.21|2874.21|2874.21|2874.21|2874.21|0
1635165120000|2021-10-25 12:32:00|2874.08|2874.08|2874.08|2874.08|2874.08|2874.08|2874.08|2874.08|0
1635165130000|2021-10-25 12:32:10|2874.01|2874.01|2873.63|2873.63|2874.01|2874.01|2873.63|2873.63|0
1635165140000|2021-10-25 12:32:20|2873.65|2873.65|2873.65|2873.65|2873.65|2873.65|2873.65|2873.65|0
1635165170000|2021-10-25 12:32:50|2873.71|2873.71|2873.71|2873.71|2873.71|2873.71|2873.71|2873.71|0
1635165180000|2021-10-25 12:33:00|2873.66|2873.66|2873.56|2873.56|2873.66|2873.66|2873.56|2873.56|0
1635165190000|2021-10-25 12:33:10|2873.58|2873.58|2873.83|2873.83|2873.83|2873.83|2873.58|2873.58|0
1635165200000|2021-10-25 12:33:20|2873.88|2873.88|2873.94|2873.94|2873.94|2873.94|2873.88|2873.88|0
1635165210000|2021-10-25 12:33:30|2874.01|2874.01|2874.01|2874.01|2874.01|2874.01|2874.01|2874.01|0
1635165220000|2021-10-25 12:33:40|2873.94|2873.94|2873.94|2873.94|2873.94|2873.94|2873.94|2873.94|0
1635165230000|2021-10-25 12:33:50|2874.08|2874.08|2874.08|2874.08|2874.08|2874.08|2874.08|2874.08|0
1635165240000|2021-10-25 12:34:00|2873.79|2873.79|2873.61|2873.61|2873.79|2873.79|2873.29|2873.29|0
1635165250000|2021-10-25 12:34:10|2873.71|2873.71|2874.06|2874.06|2874.06|2874.06|2873.71|2873.71|0
1635165260000|2021-10-25 12:34:20|2874.17|2874.17|2874.04|2874.04|2874.17|2874.17|2874.04|2874.04|0
1635165270000|2021-10-25 12:34:30|2873.92|2873.92|2873.96|2873.96|2874.02|2874.02|2873.92|2873.92|0
1635165280000|2021-10-25 12:34:40|2873.98|2873.98|2873.98|2873.98|2873.98|2873.98|2873.98|2873.98|0
1635165300000|2021-10-25 12:35:00|2873.92|2873.92|2873.92|2873.92|2873.92|2873.92|2873.92|2873.92|0
1635165310000|2021-10-25 12:35:10|2873.87|2873.87|2873.97|2873.97|2873.97|2873.97|2873.87|2873.87|0
1635165320000|2021-10-25 12:35:20|2873.77|2873.77|2873.77|2873.77|2873.77|2873.77|2873.77|2873.77|0
1635165340000|2021-10-25 12:35:40|2873.72|2873.72|2873.87|2873.87|2873.87|2873.87|2873.72|2873.72|0
1635165350000|2021-10-25 12:35:50|2873.81|2873.81|2874|2874|2874|2874|2873.81|2873.81|0
1635165360000|2021-10-25 12:36:00|2873.94|2873.94|2873.99|2873.99|2874.05|2874.05|2873.94|2873.94|0
1635165370000|2021-10-25 12:36:10|2874.06|2874.06|2874.07|2874.07|2874.07|2874.07|2874.06|2874.06|0
1635165380000|2021-10-25 12:36:20|2874.18|2874.18|2874.18|2874.18|2874.18|2874.18|2874.18|2874.18|0
1635165390000|2021-10-25 12:36:30|2874.27|2874.27|2874.12|2874.12|2874.27|2874.27|2874.12|2874.12|0
1635165410000|2021-10-25 12:36:50|2874|2874|2873.88|2873.88|2874|2874|2873.88|2873.88|0
1635165420000|2021-10-25 12:37:00|2873.83|2873.83|2873.83|2873.83|2873.83|2873.83|2873.83|2873.83|0
1635165440000|2021-10-25 12:37:20|2873.68|2873.68|2873.66|2873.66|2873.83|2873.83|2873.66|2873.66|0
1635165450000|2021-10-25 12:37:30|2873.6|2873.6|2873.6|2873.6|2873.6|2873.6|2873.6|2873.6|0
1635165460000|2021-10-25 12:37:40|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|0
1635165470000|2021-10-25 12:37:50|2873.4|2873.4|2873.33|2873.33|2873.4|2873.4|2873.12|2873.12|0
1635165480000|2021-10-25 12:38:00|2873.26|2873.26|2872.94|2872.94|2873.26|2873.26|2872.94|2872.94|0
1635165490000|2021-10-25 12:38:10|2872.8|2872.8|2872.86|2872.86|2872.86|2872.86|2872.8|2872.8|0
1635165500000|2021-10-25 12:38:20|2872.88|2872.88|2873.25|2873.25|2873.25|2873.25|2872.88|2872.88|0
1635165510000|2021-10-25 12:38:30|2873.26|2873.26|2873.26|2873.26|2873.26|2873.26|2873.26|2873.26|0
1635165520000|2021-10-25 12:38:40|2873.12|2873.12|2873.15|2873.15|2873.15|2873.15|2873.12|2873.12|0
1635165560000|2021-10-25 12:39:20|2873.09|2873.09|2873.09|2873.09|2873.09|2873.09|2873.09|2873.09|0
1635165580000|2021-10-25 12:39:40|2873.23|2873.23|2873.35|2873.35|2873.35|2873.35|2873.23|2873.23|0
1635165590000|2021-10-25 12:39:50|2873.5|2873.5|2873.5|2873.5|2873.5|2873.5|2873.5|2873.5|0
1635165600000|2021-10-25 12:40:00|2873.26|2873.26|2873|2873|2873.31|2873.31|2873|2873|0
1635165610000|2021-10-25 12:40:10|2872.95|2872.95|2872.95|2872.95|2872.95|2872.95|2872.95|2872.95|0
1635165630000|2021-10-25 12:40:30|2872.98|2872.98|2872.87|2872.87|2872.98|2872.98|2872.87|2872.87|0
1635165650000|2021-10-25 12:40:50|2872.72|2872.72|2872.72|2872.72|2872.72|2872.72|2872.72|2872.72|0
1635165660000|2021-10-25 12:41:00|2872.87|2872.87|2873|2873|2873|2873|2872.87|2872.87|0
1635165670000|2021-10-25 12:41:10|2873.11|2873.11|2873.11|2873.11|2873.11|2873.11|2873.11|2873.11|0
1635165680000|2021-10-25 12:41:20|2873.09|2873.09|2873.09|2873.09|2873.09|2873.09|2873.09|2873.09|0
1635165690000|2021-10-25 12:41:30|2872.96|2872.96|2872.96|2872.96|2872.96|2872.96|2872.96|2872.96|0
1635165710000|2021-10-25 12:41:50|2872.83|2872.83|2872.83|2872.83|2872.83|2872.83|2872.83|2872.83|0
1635165720000|2021-10-25 12:42:00|2872.68|2872.68|2873.27|2873.27|2873.27|2873.27|2872.68|2872.68|0
1635165730000|2021-10-25 12:42:10|2873.33|2873.33|2873.33|2873.33|2873.33|2873.33|2873.33|2873.33|0
1635165750000|2021-10-25 12:42:30|2873.47|2873.47|2873.62|2873.62|2873.68|2873.68|2873.47|2873.47|0
1635165780000|2021-10-25 12:43:00|2873.56|2873.56|2873.49|2873.49|2873.56|2873.56|2873.49|2873.49|0
1635165790000|2021-10-25 12:43:10|2873.2|2873.2|2873.2|2873.2|2873.2|2873.2|2873.2|2873.2|0
1635165810000|2021-10-25 12:43:30|2873.24|2873.24|2873.24|2873.24|2873.24|2873.24|2873.24|2873.24|0
1635165840000|2021-10-25 12:44:00|2873.17|2873.17|2873.17|2873.17|2873.17|2873.17|2873.17|2873.17|0
1635165860000|2021-10-25 12:44:20|2873.12|2873.12|2873.34|2873.34|2873.34|2873.34|2873.12|2873.12|0
1635165870000|2021-10-25 12:44:30|2873.28|2873.28|2873|2873|2873.28|2873.28|2872.94|2872.94|0
1635165880000|2021-10-25 12:44:40|2873.05|2873.05|2873.05|2873.05|2873.05|2873.05|2873.05|2873.05|0
1635165890000|2021-10-25 12:44:50|2873.11|2873.11|2873.4|2873.4|2873.4|2873.4|2873.11|2873.11|0
1635165930000|2021-10-25 12:45:30|2873.25|2873.25|2873.25|2873.25|2873.25|2873.25|2873.25|2873.25|0
1635165950000|2021-10-25 12:45:50|2873.36|2873.36|2873.36|2873.36|2873.36|2873.36|2873.36|2873.36|0
1635165970000|2021-10-25 12:46:10|2873.41|2873.41|2873.28|2873.28|2873.41|2873.41|2873.27|2873.27|0
1635165980000|2021-10-25 12:46:20|2873.34|2873.34|2873.41|2873.41|2873.41|2873.41|2873.34|2873.34|0
1635165990000|2021-10-25 12:46:30|2873.3|2873.3|2873.3|2873.3|2873.3|2873.3|2873.3|2873.3|0
1635166000000|2021-10-25 12:46:40|2873.36|2873.36|2873.36|2873.36|2873.36|2873.36|2873.36|2873.36|0
1635166020000|2021-10-25 12:47:00|2873.31|2873.31|2873.36|2873.36|2873.36|2873.36|2873.31|2873.31|0
1635166040000|2021-10-25 12:47:20|2873.49|2873.49|2873.49|2873.49|2873.49|2873.49|2873.49|2873.49|0
1635166080000|2021-10-25 12:48:00|2873.47|2873.47|2873.47|2873.47|2873.47|2873.47|2873.47|2873.47|0
1635166090000|2021-10-25 12:48:10|2873.52|2873.52|2873.52|2873.52|2873.52|2873.52|2873.52|2873.52|0
1635166100000|2021-10-25 12:48:20|2873.46|2873.46|2873.46|2873.46|2873.46|2873.46|2873.46|2873.46|0
1635166120000|2021-10-25 12:48:40|2873.68|2873.68|2873.68|2873.68|2873.71|2873.71|2873.68|2873.68|0
1635166140000|2021-10-25 12:49:00|2873.53|2873.53|2873.93|2873.93|2873.93|2873.93|2873.53|2873.53|0
1635166170000|2021-10-25 12:49:30|2873.88|2873.88|2873.99|2873.99|2874.05|2874.05|2873.88|2873.88|0
1635166180000|2021-10-25 12:49:40|2874.01|2874.01|2874.01|2874.01|2874.01|2874.01|2874.01|2874.01|0
1635166190000|2021-10-25 12:49:50|2874.08|2874.08|2874.19|2874.19|2874.19|2874.19|2874.08|2874.08|0
1635166200000|2021-10-25 12:50:00|2874.25|2874.25|2874.39|2874.39|2874.39|2874.39|2874.25|2874.25|0
1635166210000|2021-10-25 12:50:10|2874.44|2874.44|2874.26|2874.26|2874.44|2874.44|2874.26|2874.26|0
1635166260000|2021-10-25 12:51:00|2874.56|2874.56|2874.39|2874.39|2874.56|2874.56|2874.39|2874.39|0
1635166280000|2021-10-25 12:51:20|2874.36|2874.36|2874.29|2874.29|2874.36|2874.36|2874.29|2874.29|0
1635166300000|2021-10-25 12:51:40|2874.3|2874.3|2874.25|2874.25|2874.3|2874.3|2874.25|2874.25|0
1635166320000|2021-10-25 12:52:00|2874.31|2874.31|2874.31|2874.31|2874.31|2874.31|2874.31|2874.31|0
1635166330000|2021-10-25 12:52:10|2874.48|2874.48|2874.55|2874.55|2874.55|2874.55|2874.48|2874.48|0
1635166340000|2021-10-25 12:52:20|2874.54|2874.54|2874.59|2874.59|2874.59|2874.59|2874.54|2874.54|0
1635166350000|2021-10-25 12:52:30|2874.67|2874.67|2874.65|2874.65|2874.67|2874.67|2874.59|2874.59|0
1635166360000|2021-10-25 12:52:40|2874.72|2874.72|2874.67|2874.67|2874.72|2874.72|2874.67|2874.67|0
1635166370000|2021-10-25 12:52:50|2874.73|2874.73|2874.84|2874.84|2874.84|2874.84|2874.73|2874.73|0
1635166380000|2021-10-25 12:53:00|2874.73|2874.73|2874.85|2874.85|2874.85|2874.85|2874.73|2874.73|0
1635166390000|2021-10-25 12:53:10|2874.89|2874.89|2874.94|2874.94|2874.94|2874.94|2874.89|2874.89|0
1635166420000|2021-10-25 12:53:40|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|0
1635166450000|2021-10-25 12:54:10|2874.59|2874.59|2874.59|2874.59|2874.59|2874.59|2874.59|2874.59|0
1635166460000|2021-10-25 12:54:20|2874.69|2874.69|2874.69|2874.69|2874.69|2874.69|2874.69|2874.69|0
1635166490000|2021-10-25 12:54:50|2874.65|2874.65|2874.69|2874.69|2874.69|2874.69|2874.65|2874.65|0
1635166500000|2021-10-25 12:55:00|2874.99|2874.99|2875.25|2875.25|2875.25|2875.25|2874.99|2874.99|0
1635166520000|2021-10-25 12:55:20|2875.32|2875.32|2875.32|2875.32|2875.32|2875.32|2875.32|2875.32|0
1635166530000|2021-10-25 12:55:30|2875.24|2875.24|2875.34|2875.34|2875.34|2875.34|2875.24|2875.24|0
1635166550000|2021-10-25 12:55:50|2875.19|2875.19|2874.93|2874.93|2875.19|2875.19|2874.93|2874.93|0
1635166560000|2021-10-25 12:56:00|2874.78|2874.78|2874.78|2874.78|2874.78|2874.78|2874.78|2874.78|0
1635166570000|2021-10-25 12:56:10|2874.65|2874.65|2874.53|2874.53|2874.65|2874.65|2874.53|2874.53|0
1635166640000|2021-10-25 12:57:20|2874.47|2874.47|2874.53|2874.53|2874.53|2874.53|2874.47|2874.47|0
1635166670000|2021-10-25 12:57:50|2874.67|2874.67|2874.67|2874.67|2874.67|2874.67|2874.67|2874.67|0
1635166680000|2021-10-25 12:58:00|2874.6|2874.6|2874.6|2874.6|2874.6|2874.6|2874.6|2874.6|0
1635166690000|2021-10-25 12:58:10|2874.57|2874.57|2874.55|2874.55|2874.57|2874.57|2874.55|2874.55|0
1635166700000|2021-10-25 12:58:20|2874.57|2874.57|2874.57|2874.57|2874.57|2874.57|2874.57|2874.57|0
1635166710000|2021-10-25 12:58:30|2874.64|2874.64|2874.64|2874.64|2874.64|2874.64|2874.64|2874.64|0
1635166720000|2021-10-25 12:58:40|2874.71|2874.71|2874.71|2874.71|2874.71|2874.71|2874.71|2874.71|0
1635166730000|2021-10-25 12:58:50|2874.61|2874.61|2874.56|2874.56|2874.66|2874.66|2874.56|2874.56|0
1635166740000|2021-10-25 12:59:00|2874.71|2874.71|2874.71|2874.71|2874.71|2874.71|2874.71|2874.71|0
1635166750000|2021-10-25 12:59:10|2874.82|2874.82|2874.82|2874.82|2874.82|2874.82|2874.82|2874.82|0
1635166760000|2021-10-25 12:59:20|2874.7|2874.7|2874.7|2874.7|2874.7|2874.7|2874.7|2874.7|0
1635166780000|2021-10-25 12:59:40|2874.68|2874.68|2874.68|2874.68|2874.68|2874.68|2874.68|2874.68|0
1635166800000|2021-10-25 13:00:00|2874.75|2874.75|2875.04|2875.04|2875.04|2875.04|2874.75|2874.75|0
1635166810000|2021-10-25 13:00:10|2875.09|2875.09|2875.09|2875.09|2875.09|2875.09|2875.09|2875.09|0
1635166820000|2021-10-25 13:00:20|2875.24|2875.24|2875.51|2875.51|2875.51|2875.51|2875.24|2875.24|0
1635166830000|2021-10-25 13:00:30|2875.56|2875.56|2875.56|2875.56|2875.56|2875.56|2875.56|2875.56|0
1635166840000|2021-10-25 13:00:40|2875.68|2875.68|2875.68|2875.68|2875.68|2875.68|2875.68|2875.68|0
1635166860000|2021-10-25 13:01:00|2875.62|2875.62|2876.2|2876.2|2876.2|2876.2|2875.62|2875.62|0
1635166870000|2021-10-25 13:01:10|2876.22|2876.22|2876.37|2876.37|2876.37|2876.37|2876.22|2876.22|0
1635166880000|2021-10-25 13:01:20|2876.48|2876.48|2876.28|2876.28|2876.48|2876.48|2876.22|2876.22|0
1635166900000|2021-10-25 13:01:40|2876.38|2876.38|2876.33|2876.33|2876.38|2876.38|2876.33|2876.33|0
1635166910000|2021-10-25 13:01:50|2876.43|2876.43|2876.5|2876.5|2876.5|2876.5|2876.43|2876.43|0
1635166920000|2021-10-25 13:02:00|2876.35|2876.35|2875.99|2875.99|2876.35|2876.35|2875.99|2875.99|0
1635166930000|2021-10-25 13:02:10|2875.94|2875.94|2875.92|2875.92|2875.94|2875.94|2875.92|2875.92|0
1635166940000|2021-10-25 13:02:20|2875.97|2875.97|2875.97|2875.97|2875.97|2875.97|2875.97|2875.97|0
1635166970000|2021-10-25 13:02:50|2876.03|2876.03|2875.99|2875.99|2876.03|2876.03|2875.88|2875.88|0
1635166980000|2021-10-25 13:03:00|2875.85|2875.85|2875.43|2875.43|2875.85|2875.85|2875.43|2875.43|0
1635167000000|2021-10-25 13:03:20|2875.28|2875.28|2875.43|2875.43|2875.43|2875.43|2875.28|2875.28|0
1635167030000|2021-10-25 13:03:50|2875.5|2875.5|2875.37|2875.37|2875.5|2875.5|2875.37|2875.37|0
1635167040000|2021-10-25 13:04:00|2875.3|2875.3|2875.26|2875.26|2875.3|2875.3|2875.26|2875.26|0
1635167060000|2021-10-25 13:04:20|2875.21|2875.21|2875.04|2875.04|2875.21|2875.21|2874.98|2874.98|0
1635167070000|2021-10-25 13:04:30|2875.09|2875.09|2875.01|2875.01|2875.23|2875.23|2875.01|2875.01|0
1635167080000|2021-10-25 13:04:40|2875.06|2875.06|2875.33|2875.33|2875.33|2875.33|2875.06|2875.06|0
1635167090000|2021-10-25 13:04:50|2875.37|2875.37|2875.43|2875.43|2875.43|2875.43|2875.37|2875.37|0
1635167110000|2021-10-25 13:05:10|2875.65|2875.65|2875.67|2875.67|2875.67|2875.67|2875.65|2875.65|0
1635167120000|2021-10-25 13:05:20|2875.62|2875.62|2875.62|2875.62|2875.62|2875.62|2875.62|2875.62|0
1635167130000|2021-10-25 13:05:30|2875.75|2875.75|2875.81|2875.81|2875.81|2875.81|2875.75|2875.75|0
1635167140000|2021-10-25 13:05:40|2875.7|2875.7|2875.59|2875.59|2875.7|2875.7|2875.59|2875.59|0
1635167160000|2021-10-25 13:06:00|2875.65|2875.65|2875.59|2875.59|2875.65|2875.65|2875.59|2875.59|0
1635167180000|2021-10-25 13:06:20|2875.73|2875.73|2875.73|2875.73|2875.73|2875.73|2875.73|2875.73|0
1635167210000|2021-10-25 13:06:50|2875.72|2875.72|2875.72|2875.72|2875.72|2875.72|2875.72|2875.72|0
1635167220000|2021-10-25 13:07:00|2875.65|2875.65|2875.59|2875.59|2875.65|2875.65|2875.59|2875.59|0
1635167230000|2021-10-25 13:07:10|2875.52|2875.52|2875.03|2875.03|2875.52|2875.52|2875.03|2875.03|0
1635167240000|2021-10-25 13:07:20|2874.91|2874.91|2874.91|2874.91|2874.91|2874.91|2874.91|2874.91|0
1635167270000|2021-10-25 13:07:50|2874.98|2874.98|2874.91|2874.91|2874.98|2874.98|2874.91|2874.91|0
1635167280000|2021-10-25 13:08:00|2874.8|2874.8|2874.8|2874.8|2874.8|2874.8|2874.8|2874.8|0
1635167290000|2021-10-25 13:08:10|2874.91|2874.91|2874.94|2874.94|2874.94|2874.94|2874.91|2874.91|0
1635167300000|2021-10-25 13:08:20|2874.96|2874.96|2875.01|2875.01|2875.01|2875.01|2874.96|2874.96|0
1635167330000|2021-10-25 13:08:50|2874.86|2874.86|2874.9|2874.9|2875.01|2875.01|2874.86|2874.86|0
1635167340000|2021-10-25 13:09:00|2874.94|2874.94|2874.86|2874.86|2874.94|2874.94|2874.8|2874.8|0
1635167370000|2021-10-25 13:09:30|2874.74|2874.74|2874.74|2874.74|2874.74|2874.74|2874.74|2874.74|0
1635167380000|2021-10-25 13:09:40|2874.69|2874.69|2874.8|2874.8|2874.8|2874.8|2874.69|2874.69|0
1635167400000|2021-10-25 13:10:00|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|0
1635167410000|2021-10-25 13:10:10|2874.59|2874.59|2874.54|2874.54|2874.59|2874.59|2874.54|2874.54|0
1635167420000|2021-10-25 13:10:20|2874.59|2874.59|2874.71|2874.71|2874.71|2874.71|2874.59|2874.59|0
1635167430000|2021-10-25 13:10:30|2874.65|2874.65|2874.59|2874.59|2874.65|2874.65|2874.59|2874.59|0
1635167440000|2021-10-25 13:10:40|2874.66|2874.66|2874.66|2874.66|2874.66|2874.66|2874.66|2874.66|0
1635167450000|2021-10-25 13:10:50|2874.59|2874.59|2874.53|2874.53|2874.59|2874.59|2874.53|2874.53|0
1635167470000|2021-10-25 13:11:10|2874.67|2874.67|2874.88|2874.88|2874.88|2874.88|2874.67|2874.67|0
1635167480000|2021-10-25 13:11:20|2874.78|2874.78|2874.94|2874.94|2874.94|2874.94|2874.78|2874.78|0
1635167500000|2021-10-25 13:11:40|2874.88|2874.88|2874.88|2874.88|2874.88|2874.88|2874.88|2874.88|0
1635167530000|2021-10-25 13:12:10|2874.94|2874.94|2874.94|2874.94|2874.94|2874.94|2874.94|2874.94|0
1635167570000|2021-10-25 13:12:50|2874.99|2874.99|2874.99|2874.99|2874.99|2874.99|2874.99|2874.99|0
1635167580000|2021-10-25 13:13:00|2875.05|2875.05|2875.25|2875.25|2875.25|2875.25|2875.05|2875.05|0
1635167590000|2021-10-25 13:13:10|2875.55|2875.55|2875.55|2875.55|2875.69|2875.69|2875.55|2875.55|0
1635167600000|2021-10-25 13:13:20|2875.4|2875.4|2875.31|2875.31|2875.4|2875.4|2875.25|2875.25|0
1635167620000|2021-10-25 13:13:40|2875.34|2875.34|2875.45|2875.45|2875.45|2875.45|2875.34|2875.34|0
1635167630000|2021-10-25 13:13:50|2875.5|2875.5|2875.54|2875.54|2875.54|2875.54|2875.5|2875.5|0
1635167640000|2021-10-25 13:14:00|2875.66|2875.66|2875.78|2875.78|2875.78|2875.78|2875.66|2875.66|0
1635167650000|2021-10-25 13:14:10|2875.73|2875.73|2875.65|2875.65|2875.73|2875.73|2875.65|2875.65|0
1635167660000|2021-10-25 13:14:20|2875.76|2875.76|2875.76|2875.76|2875.76|2875.76|2875.76|2875.76|0
1635167680000|2021-10-25 13:14:40|2875.7|2875.7|2875.64|2875.64|2875.85|2875.85|2875.64|2875.64|0
1635167700000|2021-10-25 13:15:00|2875.71|2875.71|2875.71|2875.71|2875.71|2875.71|2875.71|2875.71|0
1635167740000|2021-10-25 13:15:40|2875.57|2875.57|2875.28|2875.28|2875.57|2875.57|2875.13|2875.13|0
1635167750000|2021-10-25 13:15:50|2875.14|2875.14|2875.14|2875.14|2875.14|2875.14|2875.14|2875.14|0
1635167760000|2021-10-25 13:16:00|2875.02|2875.02|2874.72|2874.72|2875.09|2875.09|2874.72|2874.72|0
1635167770000|2021-10-25 13:16:10|2874.65|2874.65|2874.52|2874.52|2874.65|2874.65|2874.52|2874.52|0
1635167780000|2021-10-25 13:16:20|2874.47|2874.47|2874.21|2874.21|2874.47|2874.47|2874.17|2874.17|0
1635167810000|2021-10-25 13:16:50|2874.16|2874.16|2874.16|2874.16|2874.16|2874.16|2874.16|2874.16|0
1635167820000|2021-10-25 13:17:00|2874.1|2874.1|2874.04|2874.04|2874.1|2874.1|2874.04|2874.04|0
1635167830000|2021-10-25 13:17:10|2873.9|2873.9|2874.18|2874.18|2874.24|2874.24|2873.9|2873.9|0
1635167840000|2021-10-25 13:17:20|2874.07|2874.07|2874.02|2874.02|2874.07|2874.07|2874.02|2874.02|0
1635167850000|2021-10-25 13:17:30|2873.99|2873.99|2873.93|2873.93|2873.99|2873.99|2873.93|2873.93|0
1635167860000|2021-10-25 13:17:40|2873.88|2873.88|2873.69|2873.69|2873.88|2873.88|2873.69|2873.69|0
1635167870000|2021-10-25 13:17:50|2873.65|2873.65|2873.65|2873.65|2873.65|2873.65|2873.65|2873.65|0
1635167880000|2021-10-25 13:18:00|2873.51|2873.51|2873.49|2873.49|2873.51|2873.51|2873.49|2873.49|0
1635167910000|2021-10-25 13:18:30|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|0
1635167920000|2021-10-25 13:18:40|2873.5|2873.5|2873.35|2873.35|2873.5|2873.5|2873.35|2873.35|0
1635167930000|2021-10-25 13:18:50|2873.42|2873.42|2873.52|2873.52|2873.52|2873.52|2873.42|2873.42|0
1635167940000|2021-10-25 13:19:00|2873.57|2873.57|2873.63|2873.63|2873.69|2873.69|2873.57|2873.57|0
1635167950000|2021-10-25 13:19:10|2873.66|2873.66|2873.56|2873.56|2873.66|2873.66|2873.56|2873.56|0
1635167960000|2021-10-25 13:19:20|2873.76|2873.76|2873.77|2873.77|2873.77|2873.77|2873.7|2873.7|0
1635167970000|2021-10-25 13:19:30|2873.91|2873.91|2874.06|2874.06|2874.06|2874.06|2873.91|2873.91|0
1635167980000|2021-10-25 13:19:40|2874.2|2874.2|2874.2|2874.2|2874.2|2874.2|2874.2|2874.2|0
1635168000000|2021-10-25 13:20:00|2874.64|2874.64|2874.64|2874.64|2874.64|2874.64|2874.64|2874.64|0
1635168010000|2021-10-25 13:20:10|2874.5|2874.5|2874.5|2874.5|2874.5|2874.5|2874.5|2874.5|0
1635168020000|2021-10-25 13:20:20|2874.61|2874.61|2874.67|2874.67|2874.67|2874.67|2874.61|2874.61|0
1635168060000|2021-10-25 13:21:00|2874.7|2874.7|2874.49|2874.49|2874.7|2874.7|2874.49|2874.49|0
1635168070000|2021-10-25 13:21:10|2874.43|2874.43|2874.54|2874.54|2874.54|2874.54|2874.43|2874.43|0
1635168090000|2021-10-25 13:21:30|2874.6|2874.6|2874.6|2874.6|2874.6|2874.6|2874.6|2874.6|0
1635168100000|2021-10-25 13:21:40|2874.55|2874.55|2874.55|2874.55|2874.55|2874.55|2874.55|2874.55|0
1635168110000|2021-10-25 13:21:50|2874.61|2874.61|2874.61|2874.61|2874.61|2874.61|2874.61|2874.61|0
1635168120000|2021-10-25 13:22:00|2874.55|2874.55|2874.55|2874.55|2874.55|2874.55|2874.55|2874.55|0
1635168130000|2021-10-25 13:22:10|2874.41|2874.41|2874.34|2874.34|2874.41|2874.41|2874.34|2874.34|0
1635168140000|2021-10-25 13:22:20|2873.9|2873.9|2873.9|2873.9|2873.9|2873.9|2873.9|2873.9|0
1635168150000|2021-10-25 13:22:30|2873.96|2873.96|2874.02|2874.02|2874.02|2874.02|2873.96|2873.96|0
1635168160000|2021-10-25 13:22:40|2873.87|2873.87|2873.87|2873.87|2873.87|2873.87|2873.87|2873.87|0
1635168170000|2021-10-25 13:22:50|2873.81|2873.81|2873.81|2873.81|2873.81|2873.81|2873.81|2873.81|0
1635168190000|2021-10-25 13:23:10|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|0
1635168200000|2021-10-25 13:23:20|2873.74|2873.74|2873.46|2873.46|2873.74|2873.74|2873.43|2873.43|0
1635168220000|2021-10-25 13:23:40|2873.34|2873.34|2873.34|2873.34|2873.34|2873.34|2873.34|2873.34|0
1635168230000|2021-10-25 13:23:50|2873.48|2873.48|2873.48|2873.48|2873.48|2873.48|2873.48|2873.48|0
1635168260000|2021-10-25 13:24:20|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|0
1635168280000|2021-10-25 13:24:40|2873.57|2873.57|2873.55|2873.55|2873.57|2873.57|2873.27|2873.27|0
1635168290000|2021-10-25 13:24:50|2873.66|2873.66|2873.66|2873.66|2873.66|2873.66|2873.66|2873.66|0
1635168300000|2021-10-25 13:25:00|2873.73|2873.73|2873.8|2873.8|2873.86|2873.86|2873.73|2873.73|0
1635168310000|2021-10-25 13:25:10|2873.87|2873.87|2873.87|2873.87|2873.87|2873.87|2873.87|2873.87|0
1635168320000|2021-10-25 13:25:20|2873.93|2873.93|2873.93|2873.93|2873.93|2873.93|2873.93|2873.93|0
1635168330000|2021-10-25 13:25:30|2873.88|2873.88|2873.88|2873.88|2873.88|2873.88|2873.88|2873.88|0
1635168370000|2021-10-25 13:26:10|2873.81|2873.81|2873.47|2873.47|2873.81|2873.81|2873.4|2873.4|0
1635168380000|2021-10-25 13:26:20|2873.64|2873.64|2874.05|2874.05|2874.05|2874.05|2873.64|2873.64|0
1635168390000|2021-10-25 13:26:30|2873.99|2873.99|2873.99|2873.99|2873.99|2873.99|2873.99|2873.99|0
1635168400000|2021-10-25 13:26:40|2873.85|2873.85|2874.35|2874.35|2874.35|2874.35|2873.85|2873.85|0
1635168410000|2021-10-25 13:26:50|2874.59|2874.59|2874.72|2874.72|2874.72|2874.72|2874.59|2874.59|0
1635168420000|2021-10-25 13:27:00|2874.78|2874.78|2874.68|2874.68|2874.78|2874.78|2874.68|2874.68|0
1635168430000|2021-10-25 13:27:10|2874.44|2874.44|2874.44|2874.44|2874.44|2874.44|2874.44|2874.44|0
1635168440000|2021-10-25 13:27:20|2874.57|2874.57|2874.18|2874.18|2874.57|2874.57|2874.18|2874.18|0
1635168460000|2021-10-25 13:27:40|2874.13|2874.13|2873.71|2873.71|2874.13|2874.13|2873.57|2873.57|0
1635168480000|2021-10-25 13:28:00|2873.68|2873.68|2873.23|2873.23|2873.68|2873.68|2873.23|2873.23|0
1635168490000|2021-10-25 13:28:10|2873.29|2873.29|2873.29|2873.29|2873.29|2873.29|2873.29|2873.29|0
1635168500000|2021-10-25 13:28:20|2873.49|2873.49|2873.55|2873.55|2873.55|2873.55|2873.49|2873.49|0
1635168510000|2021-10-25 13:28:30|2873.41|2873.41|2873.26|2873.26|2873.41|2873.41|2873.26|2873.26|0
1635168520000|2021-10-25 13:28:40|2873.21|2873.21|2873.38|2873.38|2873.38|2873.38|2873.2|2873.2|0
1635168530000|2021-10-25 13:28:50|2873.36|2873.36|2873.34|2873.34|2873.36|2873.36|2873.34|2873.34|0
1635168540000|2021-10-25 13:29:00|2873.12|2873.12|2873.06|2873.06|2873.12|2873.12|2873.06|2873.06|0
1635168550000|2021-10-25 13:29:10|2873|2873|2873.16|2873.16|2873.16|2873.16|2873|2873|0
1635168560000|2021-10-25 13:29:20|2873.2|2873.2|2874.01|2874.01|2874.01|2874.01|2873.2|2873.2|0
1635168570000|2021-10-25 13:29:30|2874.14|2874.14|2873.7|2873.7|2874.14|2874.14|2873.7|2873.7|0
1635168580000|2021-10-25 13:29:40|2873.66|2873.66|2873.66|2873.66|2873.66|2873.66|2873.66|2873.66|0
1635168590000|2021-10-25 13:29:50|2873.7|2873.7|2874.4|2874.4|2874.4|2874.4|2873.49|2873.49|0
1635168600000|2021-10-25 13:30:00|2874.45|2874.45|2874.73|2874.73|2874.78|2874.78|2874.45|2874.45|0
1635168610000|2021-10-25 13:30:10|2874.68|2874.68|2873.63|2873.63|2874.68|2874.68|2873.63|2873.63|0
1635168620000|2021-10-25 13:30:20|2873.7|2873.7|2873.72|2873.72|2873.76|2873.76|2873.7|2873.7|0
1635168630000|2021-10-25 13:30:30|2873.82|2873.82|2874.78|2874.78|2874.78|2874.78|2873.82|2873.82|0
1635168640000|2021-10-25 13:30:40|2874.82|2874.82|2875.32|2875.32|2875.32|2875.32|2874.82|2874.82|0
1635168650000|2021-10-25 13:30:50|2875.5|2875.5|2875.29|2875.29|2875.58|2875.58|2875.29|2875.29|0
1635168660000|2021-10-25 13:31:00|2875.22|2875.22|2875.31|2875.31|2875.31|2875.31|2875.22|2875.22|0
1635168670000|2021-10-25 13:31:10|2875.2|2875.2|2875.18|2875.18|2875.2|2875.2|2875.15|2875.15|0
1635168680000|2021-10-25 13:31:20|2875.32|2875.32|2875.87|2875.87|2875.87|2875.87|2875.32|2875.32|0
1635168690000|2021-10-25 13:31:30|2875.7|2875.7|2875.51|2875.51|2875.7|2875.7|2875.51|2875.51|0
1635168700000|2021-10-25 13:31:40|2875.82|2875.82|2875.78|2875.78|2875.86|2875.86|2875.71|2875.71|0
1635168710000|2021-10-25 13:31:50|2875.67|2875.67|2875.94|2875.94|2875.94|2875.94|2875.62|2875.62|0
1635168720000|2021-10-25 13:32:00|2876.05|2876.05|2877.91|2877.91|2877.91|2877.91|2876.05|2876.05|0
1635168730000|2021-10-25 13:32:10|2878.01|2878.01|2878.21|2878.21|2878.21|2878.21|2878.01|2878.01|0
1635168740000|2021-10-25 13:32:20|2878.01|2878.01|2877.92|2877.92|2878.07|2878.07|2877.92|2877.92|0
1635168750000|2021-10-25 13:32:30|2877.98|2877.98|2877.79|2877.79|2877.98|2877.98|2877.33|2877.33|0
1635168760000|2021-10-25 13:32:40|2877.72|2877.72|2878|2878|2878|2878|2877.72|2877.72|0
1635168770000|2021-10-25 13:32:50|2878.29|2878.29|2878.11|2878.11|2878.29|2878.29|2878.11|2878.11|0
1635168780000|2021-10-25 13:33:00|2878.04|2878.04|2878.04|2878.04|2878.04|2878.04|2878.04|2878.04|0
1635168790000|2021-10-25 13:33:10|2877.92|2877.92|2877.68|2877.68|2877.92|2877.92|2877.38|2877.38|0
1635168800000|2021-10-25 13:33:20|2877.64|2877.64|2877.32|2877.32|2877.64|2877.64|2877.24|2877.24|0
1635168810000|2021-10-25 13:33:30|2877.37|2877.37|2877.32|2877.32|2877.37|2877.37|2877.26|2877.26|0
1635168820000|2021-10-25 13:33:40|2877.37|2877.37|2877.46|2877.46|2877.46|2877.46|2877.37|2877.37|0
1635168830000|2021-10-25 13:33:50|2877.39|2877.39|2877.25|2877.25|2877.39|2877.39|2877.25|2877.25|0
1635168840000|2021-10-25 13:34:00|2877.19|2877.19|2876.87|2876.87|2877.19|2877.19|2876.76|2876.76|0
1635168850000|2021-10-25 13:34:10|2876.75|2876.75|2877.11|2877.11|2877.17|2877.17|2876.75|2876.75|0
1635168860000|2021-10-25 13:34:20|2877.21|2877.21|2877.16|2877.16|2877.21|2877.21|2877.16|2877.16|0
1635168870000|2021-10-25 13:34:30|2877.22|2877.22|2877.09|2877.09|2877.22|2877.22|2877.09|2877.09|0
1635168880000|2021-10-25 13:34:40|2877.21|2877.21|2877.51|2877.51|2877.51|2877.51|2877.21|2877.21|0
1635168890000|2021-10-25 13:34:50|2877.54|2877.54|2877.54|2877.54|2877.54|2877.54|2877.54|2877.54|0
1635168900000|2021-10-25 13:35:00|2877.44|2877.44|2877.44|2877.44|2877.44|2877.44|2877.44|2877.44|0
1635168910000|2021-10-25 13:35:10|2877.56|2877.56|2877.77|2877.77|2877.77|2877.77|2877.47|2877.47|0
1635168920000|2021-10-25 13:35:20|2877.88|2877.88|2878.09|2878.09|2878.09|2878.09|2877.88|2877.88|0
1635168930000|2021-10-25 13:35:30|2878.16|2878.16|2878.16|2878.16|2878.16|2878.16|2878.16|2878.16|0
1635168940000|2021-10-25 13:35:40|2878.26|2878.26|2878.07|2878.07|2878.26|2878.26|2878.07|2878.07|0
1635168950000|2021-10-25 13:35:50|2877.91|2877.91|2877.85|2877.85|2877.91|2877.91|2877.85|2877.85|0
1635168960000|2021-10-25 13:36:00|2877.91|2877.91|2877.8|2877.8|2877.91|2877.91|2877.8|2877.8|0
1635168970000|2021-10-25 13:36:10|2877.65|2877.65|2877.65|2877.65|2877.65|2877.65|2877.65|2877.65|0
1635168980000|2021-10-25 13:36:20|2877.79|2877.79|2878.66|2878.66|2878.66|2878.66|2877.79|2877.79|0
1635168990000|2021-10-25 13:36:30|2878.73|2878.73|2878.73|2878.73|2878.73|2878.73|2878.73|2878.73|0
1635169000000|2021-10-25 13:36:40|2878.71|2878.71|2878.71|2878.71|2878.71|2878.71|2878.71|2878.71|0
1635169010000|2021-10-25 13:36:50|2878.47|2878.47|2878.09|2878.09|2878.47|2878.47|2878.09|2878.09|0
1635169020000|2021-10-25 13:37:00|2877.8|2877.8|2877.14|2877.14|2877.81|2877.81|2877.14|2877.14|0
1635169030000|2021-10-25 13:37:10|2877.07|2877.07|2876.57|2876.57|2877.07|2877.07|2876.55|2876.55|0
1635169040000|2021-10-25 13:37:20|2876.53|2876.53|2876.43|2876.43|2876.53|2876.53|2876.43|2876.43|0
1635169050000|2021-10-25 13:37:30|2876.48|2876.48|2876.48|2876.48|2876.48|2876.48|2876.48|2876.48|0
1635169070000|2021-10-25 13:37:50|2876.28|2876.28|2876.1|2876.1|2876.4|2876.4|2876.1|2876.1|0
1635169080000|2021-10-25 13:38:00|2875.96|2875.96|2875.36|2875.36|2875.96|2875.96|2875.36|2875.36|0
1635169090000|2021-10-25 13:38:10|2875.14|2875.14|2875.14|2875.14|2875.14|2875.14|2875.14|2875.14|0
1635169100000|2021-10-25 13:38:20|2875.02|2875.02|2875.02|2875.02|2875.02|2875.02|2875.02|2875.02|0
1635169110000|2021-10-25 13:38:30|2874.89|2874.89|2874.83|2874.83|2874.89|2874.89|2874.83|2874.83|0
1635169120000|2021-10-25 13:38:40|2874.69|2874.69|2874.69|2874.69|2874.69|2874.69|2874.69|2874.69|0
1635169140000|2021-10-25 13:39:00|2874.54|2874.54|2874.38|2874.38|2874.54|2874.54|2874.38|2874.38|0
1635169150000|2021-10-25 13:39:10|2874.36|2874.36|2873|2873|2874.36|2874.36|2873|2873|0
1635169160000|2021-10-25 13:39:20|2872.94|2872.94|2872.91|2872.91|2873.08|2873.08|2872.91|2872.91|0
1635169170000|2021-10-25 13:39:30|2872.97|2872.97|2872.94|2872.94|2872.97|2872.97|2872.94|2872.94|0
1635169190000|2021-10-25 13:39:50|2872.87|2872.87|2872.87|2872.87|2872.87|2872.87|2872.87|2872.87|0
1635169210000|2021-10-25 13:40:10|2872.72|2872.72|2872.6|2872.6|2872.72|2872.72|2872.6|2872.6|0
1635169220000|2021-10-25 13:40:20|2872.54|2872.54|2872.38|2872.38|2872.54|2872.54|2872.38|2872.38|0
1635169230000|2021-10-25 13:40:30|2872.25|2872.25|2872.11|2872.11|2872.25|2872.25|2872.11|2872.11|0
1635169270000|2021-10-25 13:41:10|2872.04|2872.04|2871.85|2871.85|2872.04|2872.04|2871.85|2871.85|0
1635169280000|2021-10-25 13:41:20|2871.73|2871.73|2870.99|2870.99|2871.73|2871.73|2870.99|2870.99|0
1635169290000|2021-10-25 13:41:30|2870.61|2870.61|2870.27|2870.27|2870.61|2870.61|2870.27|2870.27|0
1635169300000|2021-10-25 13:41:40|2870.15|2870.15|2870.15|2870.15|2870.15|2870.15|2870.15|2870.15|0
1635169310000|2021-10-25 13:41:50|2870.21|2870.21|2870.86|2870.86|2870.86|2870.86|2870.21|2870.21|0
1635169320000|2021-10-25 13:42:00|2870.99|2870.99|2870.99|2870.99|2870.99|2870.99|2870.99|2870.99|0
1635169330000|2021-10-25 13:42:10|2870.84|2870.84|2870.84|2870.84|2870.84|2870.84|2870.84|2870.84|0
1635169340000|2021-10-25 13:42:20|2870.78|2870.78|2870.78|2870.78|2870.78|2870.78|2870.78|2870.78|0
1635169350000|2021-10-25 13:42:30|2870.9|2870.9|2871.38|2871.38|2871.38|2871.38|2870.9|2870.9|0
1635169360000|2021-10-25 13:42:40|2871.55|2871.55|2872.02|2872.02|2872.02|2872.02|2871.55|2871.55|0
1635169370000|2021-10-25 13:42:50|2871.88|2871.88|2872|2872|2872|2872|2871.88|2871.88|0
1635169380000|2021-10-25 13:43:00|2871.98|2871.98|2871.78|2871.78|2871.98|2871.98|2871.78|2871.78|0
1635169390000|2021-10-25 13:43:10|2871.71|2871.71|2871.78|2871.78|2871.78|2871.78|2871.71|2871.71|0
1635169400000|2021-10-25 13:43:20|2871.82|2871.82|2871.73|2871.73|2871.88|2871.88|2871.73|2871.73|0
1635169420000|2021-10-25 13:43:40|2871.8|2871.8|2871.9|2871.9|2871.9|2871.9|2871.8|2871.8|0
1635169430000|2021-10-25 13:43:50|2871.87|2871.87|2872.13|2872.13|2872.13|2872.13|2871.87|2871.87|0
1635169440000|2021-10-25 13:44:00|2872.27|2872.27|2872.27|2872.27|2872.27|2872.27|2872.27|2872.27|0
1635169450000|2021-10-25 13:44:10|2872.09|2872.09|2872.06|2872.06|2872.13|2872.13|2872.06|2872.06|0
1635169460000|2021-10-25 13:44:20|2872|2872|2872.28|2872.28|2872.28|2872.28|2872|2872|0
1635169490000|2021-10-25 13:44:50|2872.21|2872.21|2872.21|2872.21|2872.21|2872.21|2872.21|2872.21|0
1635169500000|2021-10-25 13:45:00|2872.17|2872.17|2871.94|2871.94|2872.17|2872.17|2871.94|2871.94|0
1635169510000|2021-10-25 13:45:10|2872.11|2872.11|2872.11|2872.11|2872.11|2872.11|2872.11|2872.11|0
1635169530000|2021-10-25 13:45:30|2872.04|2872.04|2872.24|2872.24|2872.24|2872.24|2872.04|2872.04|0
1635169540000|2021-10-25 13:45:40|2872.13|2872.13|2872.01|2872.01|2872.13|2872.13|2872.01|2872.01|0
1635169550000|2021-10-25 13:45:50|2871.9|2871.9|2872.02|2872.02|2872.02|2872.02|2871.9|2871.9|0
1635169570000|2021-10-25 13:46:10|2871.98|2871.98|2871.98|2871.98|2872.13|2872.13|2871.98|2871.98|0
1635169580000|2021-10-25 13:46:20|2871.93|2871.93|2871.58|2871.58|2871.93|2871.93|2871.58|2871.58|0
1635169600000|2021-10-25 13:46:40|2871.52|2871.52|2871.52|2871.52|2871.52|2871.52|2871.52|2871.52|0
1635169610000|2021-10-25 13:46:50|2871.53|2871.53|2871.53|2871.53|2871.53|2871.53|2871.53|2871.53|0
1635169630000|2021-10-25 13:47:10|2871.48|2871.48|2871.48|2871.48|2871.48|2871.48|2871.48|2871.48|0
1635169650000|2021-10-25 13:47:30|2871.54|2871.54|2871.78|2871.78|2871.78|2871.78|2871.54|2871.54|0
1635169660000|2021-10-25 13:47:40|2871.73|2871.73|2871.85|2871.85|2871.85|2871.85|2871.73|2871.73|0
1635169670000|2021-10-25 13:47:50|2871.9|2871.9|2871.9|2871.9|2871.9|2871.9|2871.9|2871.9|0
1635169680000|2021-10-25 13:48:00|2872.03|2872.03|2872.03|2872.03|2872.03|2872.03|2872.03|2872.03|0
1635169690000|2021-10-25 13:48:10|2872.09|2872.09|2872.58|2872.58|2872.72|2872.72|2872.09|2872.09|0
1635169700000|2021-10-25 13:48:20|2872.46|2872.46|2872.54|2872.54|2872.61|2872.61|2872.46|2872.46|0
1635169710000|2021-10-25 13:48:30|2872.61|2872.61|2872.61|2872.61|2872.61|2872.61|2872.61|2872.61|0
1635169720000|2021-10-25 13:48:40|2872.67|2872.67|2872.73|2872.73|2872.73|2872.73|2872.67|2872.67|0
1635169730000|2021-10-25 13:48:50|2872.58|2872.58|2872.41|2872.41|2872.58|2872.58|2872.41|2872.41|0
1635169750000|2021-10-25 13:49:10|2872.26|2872.26|2871.77|2871.77|2872.26|2872.26|2871.77|2871.77|0
1635169760000|2021-10-25 13:49:20|2872.06|2872.06|2872.06|2872.06|2872.06|2872.06|2872.06|2872.06|0
1635169780000|2021-10-25 13:49:40|2872|2872|2872|2872|2872|2872|2872|2872|0
1635169800000|2021-10-25 13:50:00|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|0
1635169810000|2021-10-25 13:50:10|2871.76|2871.76|2871.73|2871.73|2871.76|2871.76|2871.73|2871.73|0
1635169840000|2021-10-25 13:50:40|2871.58|2871.58|2871.58|2871.58|2871.58|2871.58|2871.58|2871.58|0
1635169870000|2021-10-25 13:51:10|2871.84|2871.84|2871.84|2871.84|2871.84|2871.84|2871.84|2871.84|0
1635169880000|2021-10-25 13:51:20|2871.96|2871.96|2872.1|2872.1|2872.16|2872.16|2871.96|2871.96|0
1635169890000|2021-10-25 13:51:30|2872.27|2872.27|2872.45|2872.45|2872.45|2872.45|2872.27|2872.27|0
1635169910000|2021-10-25 13:51:50|2872.59|2872.59|2872.56|2872.56|2872.61|2872.61|2872.52|2872.52|0
1635169920000|2021-10-25 13:52:00|2872.41|2872.41|2872.54|2872.54|2872.54|2872.54|2872.41|2872.41|0
1635169940000|2021-10-25 13:52:20|2872.48|2872.48|2872.42|2872.42|2872.48|2872.48|2872.42|2872.42|0
1635169960000|2021-10-25 13:52:40|2872.37|2872.37|2872.37|2872.37|2872.37|2872.37|2872.37|2872.37|0
1635169970000|2021-10-25 13:52:50|2872.33|2872.33|2872.33|2872.33|2872.33|2872.33|2872.33|2872.33|0
1635169980000|2021-10-25 13:53:00|2872.2|2872.2|2872.13|2872.13|2872.2|2872.2|2872.13|2872.13|0
1635169990000|2021-10-25 13:53:10|2872.19|2872.19|2872.19|2872.19|2872.19|2872.19|2872.19|2872.19|0
1635170000000|2021-10-25 13:53:20|2872.07|2872.07|2872.07|2872.07|2872.07|2872.07|2872.07|2872.07|0
1635170010000|2021-10-25 13:53:30|2872|2872|2872|2872|2872|2872|2872|2872|0
1635170020000|2021-10-25 13:53:40|2871.9|2871.9|2871.63|2871.63|2871.9|2871.9|2871.63|2871.63|0
1635170030000|2021-10-25 13:53:50|2871.48|2871.48|2871.45|2871.45|2871.48|2871.48|2871.45|2871.45|0
1635170040000|2021-10-25 13:54:00|2871.51|2871.51|2871.66|2871.66|2871.66|2871.66|2871.51|2871.51|0
1635170050000|2021-10-25 13:54:10|2871.7|2871.7|2871.56|2871.56|2871.7|2871.7|2871.56|2871.56|0
1635170060000|2021-10-25 13:54:20|2871.62|2871.62|2871.54|2871.54|2871.66|2871.66|2871.54|2871.54|0
1635170070000|2021-10-25 13:54:30|2871.61|2871.61|2871.61|2871.61|2871.61|2871.61|2871.61|2871.61|0
1635170090000|2021-10-25 13:54:50|2871.71|2871.71|2872.85|2872.85|2872.85|2872.85|2871.71|2871.71|0
1635170100000|2021-10-25 13:55:00|2872.92|2872.92|2872.92|2872.92|2872.92|2872.92|2872.92|2872.92|0
1635170110000|2021-10-25 13:55:10|2872.95|2872.95|2873.12|2873.12|2873.12|2873.12|2872.88|2872.88|0
1635170120000|2021-10-25 13:55:20|2873.56|2873.56|2873.76|2873.76|2873.77|2873.77|2873.56|2873.56|0
1635170130000|2021-10-25 13:55:30|2873.81|2873.81|2874.29|2874.29|2874.29|2874.29|2873.81|2873.81|0
1635170140000|2021-10-25 13:55:40|2874.34|2874.34|2874.34|2874.34|2874.34|2874.34|2874.34|2874.34|0
1635170160000|2021-10-25 13:56:00|2874.56|2874.56|2874.88|2874.88|2874.88|2874.88|2874.56|2874.56|0
1635170170000|2021-10-25 13:56:10|2874.76|2874.76|2874.58|2874.58|2874.76|2874.76|2874.53|2874.53|0
1635170180000|2021-10-25 13:56:20|2874.52|2874.52|2874.23|2874.23|2874.52|2874.52|2874.23|2874.23|0
1635170190000|2021-10-25 13:56:30|2874.08|2874.08|2874.13|2874.13|2874.2|2874.2|2874.08|2874.08|0
1635170220000|2021-10-25 13:57:00|2874.17|2874.17|2874.17|2874.17|2874.17|2874.17|2874.13|2874.13|0
1635170250000|2021-10-25 13:57:30|2874.32|2874.32|2874.43|2874.43|2874.43|2874.43|2874.32|2874.32|0
1635170260000|2021-10-25 13:57:40|2874.39|2874.39|2874.32|2874.32|2874.39|2874.39|2874.32|2874.32|0
1635170270000|2021-10-25 13:57:50|2874.26|2874.26|2874.26|2874.26|2874.26|2874.26|2874.26|2874.26|0
1635170280000|2021-10-25 13:58:00|2874.11|2874.11|2873.93|2873.93|2874.11|2874.11|2873.93|2873.93|0
1635170290000|2021-10-25 13:58:10|2873.78|2873.78|2873.82|2873.82|2873.82|2873.82|2873.78|2873.78|0
1635170300000|2021-10-25 13:58:20|2873.88|2873.88|2873.83|2873.83|2873.88|2873.88|2873.83|2873.83|0
1635170320000|2021-10-25 13:58:40|2873.88|2873.88|2873.74|2873.74|2873.88|2873.88|2873.74|2873.74|0
1635170340000|2021-10-25 13:59:00|2873.79|2873.79|2873.97|2873.97|2873.97|2873.97|2873.79|2873.79|0
1635170350000|2021-10-25 13:59:10|2874.2|2874.2|2874.52|2874.52|2874.52|2874.52|2874.2|2874.2|0
1635170360000|2021-10-25 13:59:20|2874.67|2874.67|2874.72|2874.72|2874.72|2874.72|2874.67|2874.67|0
1635170370000|2021-10-25 13:59:30|2874.87|2874.87|2875.39|2875.39|2875.39|2875.39|2874.87|2874.87|0
1635170380000|2021-10-25 13:59:40|2875.37|2875.37|2875.37|2875.37|2875.37|2875.37|2875.37|2875.37|0
1635170390000|2021-10-25 13:59:50|2875.43|2875.43|2875.57|2875.57|2875.57|2875.57|2875.43|2875.43|0
1635170400000|2021-10-25 14:00:00|2875.62|2875.62|2876.04|2876.04|2876.04|2876.04|2875.62|2875.62|0
1635170410000|2021-10-25 14:00:10|2876.09|2876.09|2876.09|2876.09|2876.09|2876.09|2876.09|2876.09|0
1635170420000|2021-10-25 14:00:20|2876.11|2876.11|2875.98|2875.98|2876.11|2876.11|2875.98|2875.98|0
1635170430000|2021-10-25 14:00:30|2875.86|2875.86|2875.91|2875.91|2875.91|2875.91|2875.86|2875.86|0
1635170450000|2021-10-25 14:00:50|2875.85|2875.85|2875.82|2875.82|2875.85|2875.85|2875.72|2875.72|0
1635170460000|2021-10-25 14:01:00|2875.72|2875.72|2875.62|2875.62|2875.78|2875.78|2875.62|2875.62|0
1635170470000|2021-10-25 14:01:10|2875.56|2875.56|2875.56|2875.56|2875.56|2875.56|2875.56|2875.56|0
1635170480000|2021-10-25 14:01:20|2875.62|2875.62|2875.94|2875.94|2875.94|2875.94|2875.62|2875.62|0
1635170490000|2021-10-25 14:01:30|2875.87|2875.87|2875.98|2875.98|2875.98|2875.98|2875.87|2875.87|0
1635170500000|2021-10-25 14:01:40|2876.11|2876.11|2876.11|2876.11|2876.11|2876.11|2876.11|2876.11|0
1635170530000|2021-10-25 14:02:10|2876.16|2876.16|2876.27|2876.27|2876.27|2876.27|2876.16|2876.16|0
1635170540000|2021-10-25 14:02:20|2876.31|2876.31|2876.37|2876.37|2876.37|2876.37|2876.31|2876.31|0
1635170580000|2021-10-25 14:03:00|2876.44|2876.44|2876.59|2876.59|2876.59|2876.59|2876.44|2876.44|0
1635170590000|2021-10-25 14:03:10|2876.65|2876.65|2876.65|2876.65|2876.65|2876.65|2876.65|2876.65|0
1635170600000|2021-10-25 14:03:20|2876.69|2876.69|2876.23|2876.23|2876.69|2876.69|2876.23|2876.23|0
1635170610000|2021-10-25 14:03:30|2876.09|2876.09|2875.92|2875.92|2876.09|2876.09|2875.92|2875.92|0
1635170620000|2021-10-25 14:03:40|2875.79|2875.79|2875.73|2875.73|2875.79|2875.79|2875.73|2875.73|0
1635170640000|2021-10-25 14:04:00|2875.67|2875.67|2875.67|2875.67|2875.67|2875.67|2875.67|2875.67|0
1635170650000|2021-10-25 14:04:10|2875.56|2875.56|2875.56|2875.56|2875.56|2875.56|2875.56|2875.56|0
1635170660000|2021-10-25 14:04:20|2875.27|2875.27|2875.27|2875.27|2875.27|2875.27|2875.27|2875.27|0
1635170680000|2021-10-25 14:04:40|2875.12|2875.12|2875.45|2875.45|2875.45|2875.45|2875.12|2875.12|0
1635170690000|2021-10-25 14:04:50|2875.4|2875.4|2875.21|2875.21|2875.4|2875.4|2875.21|2875.21|0
1635170700000|2021-10-25 14:05:00|2875.15|2875.15|2874.82|2874.82|2875.15|2875.15|2874.57|2874.57|0
1635170710000|2021-10-25 14:05:10|2874.75|2874.75|2874.36|2874.36|2874.75|2874.75|2874.36|2874.36|0
1635170720000|2021-10-25 14:05:20|2874.23|2874.23|2874.36|2874.36|2874.36|2874.36|2874.23|2874.23|0
1635170740000|2021-10-25 14:05:40|2874.41|2874.41|2874.41|2874.41|2874.41|2874.41|2874.41|2874.41|0
1635170750000|2021-10-25 14:05:50|2874.48|2874.48|2874.31|2874.31|2874.51|2874.51|2874.31|2874.31|0
1635170760000|2021-10-25 14:06:00|2874.24|2874.24|2874.18|2874.18|2874.24|2874.24|2874.18|2874.18|0
1635170770000|2021-10-25 14:06:10|2874.23|2874.23|2874.16|2874.16|2874.27|2874.27|2874.16|2874.16|0
1635170780000|2021-10-25 14:06:20|2874.23|2874.23|2874.23|2874.23|2874.23|2874.23|2874.23|2874.23|0
1635170810000|2021-10-25 14:06:50|2874.3|2874.3|2874.3|2874.3|2874.3|2874.3|2874.3|2874.3|0
1635170820000|2021-10-25 14:07:00|2874.4|2874.4|2874.11|2874.11|2874.4|2874.4|2874.11|2874.11|0
1635170830000|2021-10-25 14:07:10|2873.98|2873.98|2873.26|2873.26|2873.98|2873.98|2873.26|2873.26|0
1635170840000|2021-10-25 14:07:20|2873.11|2873.11|2873.11|2873.11|2873.11|2873.11|2873.11|2873.11|0
1635170850000|2021-10-25 14:07:30|2872.98|2872.98|2872.98|2872.98|2872.98|2872.98|2872.98|2872.98|0
1635170860000|2021-10-25 14:07:40|2872.93|2872.93|2873.07|2873.07|2873.11|2873.11|2872.87|2872.87|0
1635170870000|2021-10-25 14:07:50|2873.14|2873.14|2873.3|2873.3|2873.3|2873.3|2873.13|2873.13|0
1635170880000|2021-10-25 14:08:00|2873.28|2873.28|2873.28|2873.28|2873.28|2873.28|2873.28|2873.28|0
1635170890000|2021-10-25 14:08:10|2873.23|2873.23|2873.11|2873.11|2873.23|2873.23|2873.11|2873.11|0
1635170900000|2021-10-25 14:08:20|2873.16|2873.16|2873.16|2873.16|2873.16|2873.16|2873.16|2873.16|0
1635170910000|2021-10-25 14:08:30|2873.13|2873.13|2873.08|2873.08|2873.13|2873.13|2873.08|2873.08|0
1635170920000|2021-10-25 14:08:40|2873.02|2873.02|2872.93|2872.93|2873.02|2873.02|2872.93|2872.93|0
1635170930000|2021-10-25 14:08:50|2873|2873|2872.88|2872.88|2873|2873|2872.88|2872.88|0
1635170940000|2021-10-25 14:09:00|2872.84|2872.84|2872.98|2872.98|2872.98|2872.98|2872.78|2872.78|0
1635170950000|2021-10-25 14:09:10|2873.05|2873.05|2873.11|2873.11|2873.11|2873.11|2873.05|2873.05|0
1635170960000|2021-10-25 14:09:20|2873.05|2873.05|2873.05|2873.05|2873.05|2873.05|2873.05|2873.05|0
1635170970000|2021-10-25 14:09:30|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|0
1635170980000|2021-10-25 14:09:40|2873.24|2873.24|2873.31|2873.31|2873.31|2873.31|2873.24|2873.24|0
1635170990000|2021-10-25 14:09:50|2872.98|2872.98|2872.98|2872.98|2872.98|2872.98|2872.98|2872.98|0
1635171000000|2021-10-25 14:10:00|2872.83|2872.83|2872.36|2872.36|2872.83|2872.83|2872.36|2872.36|0
1635171010000|2021-10-25 14:10:10|2872.23|2872.23|2872.23|2872.23|2872.23|2872.23|2872.23|2872.23|0
1635171020000|2021-10-25 14:10:20|2871.95|2871.95|2871.95|2871.95|2871.95|2871.95|2871.95|2871.95|0
1635171030000|2021-10-25 14:10:30|2871.88|2871.88|2871.84|2871.84|2871.88|2871.88|2871.84|2871.84|0
1635171040000|2021-10-25 14:10:40|2871.8|2871.8|2871.78|2871.78|2871.84|2871.84|2871.63|2871.63|0
1635171050000|2021-10-25 14:10:50|2871.65|2871.65|2871.65|2871.65|2871.65|2871.65|2871.65|2871.65|0
1635171060000|2021-10-25 14:11:00|2871.58|2871.58|2871.69|2871.69|2871.75|2871.75|2871.58|2871.58|0
1635171070000|2021-10-25 14:11:10|2871.73|2871.73|2871.89|2871.89|2871.89|2871.89|2871.73|2871.73|0
1635171090000|2021-10-25 14:11:30|2872.18|2872.18|2872.3|2872.3|2872.3|2872.3|2872.18|2872.18|0
1635171100000|2021-10-25 14:11:40|2872.35|2872.35|2872.48|2872.48|2872.48|2872.48|2872.35|2872.35|0
1635171120000|2021-10-25 14:12:00|2872.43|2872.43|2872.43|2872.43|2872.43|2872.43|2872.43|2872.43|0
1635171160000|2021-10-25 14:12:40|2872.48|2872.48|2872.44|2872.44|2872.48|2872.48|2872.44|2872.44|0
1635171170000|2021-10-25 14:12:50|2872.59|2872.59|2872.59|2872.59|2872.59|2872.59|2872.59|2872.59|0
1635171180000|2021-10-25 14:13:00|2872.52|2872.52|2872.57|2872.57|2872.69|2872.69|2872.52|2872.52|0
1635171190000|2021-10-25 14:13:10|2872.62|2872.62|2872.61|2872.61|2872.68|2872.68|2872.61|2872.61|0
1635171200000|2021-10-25 14:13:20|2872.58|2872.58|2872.55|2872.55|2872.58|2872.58|2872.51|2872.51|0
1635171210000|2021-10-25 14:13:30|2872.49|2872.49|2872.3|2872.3|2872.49|2872.49|2872.27|2872.27|0
1635171220000|2021-10-25 14:13:40|2872.28|2872.28|2872.24|2872.24|2872.28|2872.28|2872.23|2872.23|0
1635171230000|2021-10-25 14:13:50|2872.26|2872.26|2872.28|2872.28|2872.28|2872.28|2872.26|2872.26|0
1635171250000|2021-10-25 14:14:10|2872.29|2872.29|2872.47|2872.47|2872.47|2872.47|2872.29|2872.29|0
1635171260000|2021-10-25 14:14:20|2872.53|2872.53|2872.64|2872.64|2872.64|2872.64|2872.53|2872.53|0
1635171280000|2021-10-25 14:14:40|2872.62|2872.62|2872.62|2872.62|2872.62|2872.62|2872.62|2872.62|0
1635171290000|2021-10-25 14:14:50|2872.66|2872.66|2872.66|2872.66|2872.66|2872.66|2872.66|2872.66|0
1635171300000|2021-10-25 14:15:00|2872.78|2872.78|2872.83|2872.83|2872.83|2872.83|2872.78|2872.78|0
1635171310000|2021-10-25 14:15:10|2872.66|2872.66|2872.6|2872.6|2872.72|2872.72|2872.6|2872.6|0
1635171340000|2021-10-25 14:15:40|2872.48|2872.48|2872.48|2872.48|2872.48|2872.48|2872.48|2872.48|0
1635171350000|2021-10-25 14:15:50|2872.41|2872.41|2872.27|2872.27|2872.41|2872.41|2872.27|2872.27|0
1635171380000|2021-10-25 14:16:20|2872.46|2872.46|2872.46|2872.46|2872.46|2872.46|2872.46|2872.46|0
1635171390000|2021-10-25 14:16:30|2872.58|2872.58|2872.59|2872.59|2872.71|2872.71|2872.58|2872.58|0
1635171410000|2021-10-25 14:16:50|2872.65|2872.65|2872.72|2872.72|2872.72|2872.72|2872.65|2872.65|0
1635171420000|2021-10-25 14:17:00|2872.62|2872.62|2872.6|2872.6|2872.62|2872.62|2872.6|2872.6|0
1635171440000|2021-10-25 14:17:20|2872.5|2872.5|2872.5|2872.5|2872.5|2872.5|2872.5|2872.5|0
1635171450000|2021-10-25 14:17:30|2872.43|2872.43|2872.39|2872.39|2872.43|2872.43|2872.39|2872.39|0
1635171460000|2021-10-25 14:17:40|2872.32|2872.32|2872.32|2872.32|2872.32|2872.32|2872.32|2872.32|0
1635171480000|2021-10-25 14:18:00|2872.38|2872.38|2872.1|2872.1|2872.38|2872.38|2872.1|2872.1|0
1635171490000|2021-10-25 14:18:10|2871.95|2871.95|2871.76|2871.76|2871.95|2871.95|2871.76|2871.76|0
1635171500000|2021-10-25 14:18:20|2871.73|2871.73|2871.78|2871.78|2871.78|2871.78|2871.73|2871.73|0
1635171510000|2021-10-25 14:18:30|2871.85|2871.85|2871.69|2871.69|2871.85|2871.85|2871.69|2871.69|0
1635171520000|2021-10-25 14:18:40|2871.65|2871.65|2871.6|2871.6|2871.72|2871.72|2871.6|2871.6|0
1635171530000|2021-10-25 14:18:50|2871.3|2871.3|2871.14|2871.14|2871.3|2871.3|2871.14|2871.14|0
1635171540000|2021-10-25 14:19:00|2871.24|2871.24|2871.19|2871.19|2871.31|2871.31|2871.19|2871.19|0
1635171550000|2021-10-25 14:19:10|2871.21|2871.21|2871.21|2871.21|2871.21|2871.21|2871.21|2871.21|0
1635171560000|2021-10-25 14:19:20|2871.26|2871.26|2871.31|2871.31|2871.31|2871.31|2871.26|2871.26|0
1635171570000|2021-10-25 14:19:30|2871.26|2871.26|2871.26|2871.26|2871.26|2871.26|2871.26|2871.26|0
1635171590000|2021-10-25 14:19:50|2871.14|2871.14|2871.14|2871.14|2871.14|2871.14|2871.14|2871.14|0
1635171610000|2021-10-25 14:20:10|2871.25|2871.25|2871.25|2871.25|2871.25|2871.25|2871.25|2871.25|0
1635171620000|2021-10-25 14:20:20|2871.21|2871.21|2871.16|2871.16|2871.21|2871.21|2871.16|2871.16|0
1635171630000|2021-10-25 14:20:30|2871.14|2871.14|2871.14|2871.14|2871.14|2871.14|2871.14|2871.14|0
1635171640000|2021-10-25 14:20:40|2871.2|2871.2|2871.26|2871.26|2871.26|2871.26|2871.2|2871.2|0
1635171670000|2021-10-25 14:21:10|2871.36|2871.36|2871.65|2871.65|2871.65|2871.65|2871.36|2871.36|0
1635171680000|2021-10-25 14:21:20|2871.55|2871.55|2871.55|2871.55|2871.55|2871.55|2871.55|2871.55|0
1635171690000|2021-10-25 14:21:30|2871.61|2871.61|2871.74|2871.74|2871.74|2871.74|2871.61|2871.61|0
1635171710000|2021-10-25 14:21:50|2871.85|2871.85|2872.11|2872.11|2872.11|2872.11|2871.85|2871.85|0
1635171720000|2021-10-25 14:22:00|2872.24|2872.24|2872.29|2872.29|2872.29|2872.29|2872.24|2872.24|0
1635171730000|2021-10-25 14:22:10|2872.14|2872.14|2872.2|2872.2|2872.2|2872.2|2872.14|2872.14|0
1635171740000|2021-10-25 14:22:20|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|0
1635171760000|2021-10-25 14:22:40|2871.97|2871.97|2871.97|2871.97|2871.97|2871.97|2871.97|2871.97|0
1635171790000|2021-10-25 14:23:10|2871.98|2871.98|2872|2872|2872|2872|2871.98|2871.98|0
1635171800000|2021-10-25 14:23:20|2871.96|2871.96|2871.96|2871.96|2871.96|2871.96|2871.96|2871.96|0
1635171820000|2021-10-25 14:23:40|2872.15|2872.15|2872.15|2872.15|2872.15|2872.15|2872.15|2872.15|0
1635171850000|2021-10-25 14:24:10|2872.01|2872.01|2871.93|2871.93|2872.01|2872.01|2871.93|2871.93|0
1635171860000|2021-10-25 14:24:20|2871.82|2871.82|2871.82|2871.82|2871.82|2871.82|2871.82|2871.82|0
1635171870000|2021-10-25 14:24:30|2871.69|2871.69|2871.69|2871.69|2871.69|2871.69|2871.69|2871.69|0
1635171890000|2021-10-25 14:24:50|2871.65|2871.65|2871.44|2871.44|2871.65|2871.65|2871.44|2871.44|0
1635171900000|2021-10-25 14:25:00|2871.3|2871.3|2871.04|2871.04|2871.3|2871.3|2871.04|2871.04|0
1635171910000|2021-10-25 14:25:10|2871.01|2871.01|2871.16|2871.16|2871.29|2871.29|2871.01|2871.01|0
1635171920000|2021-10-25 14:25:20|2870.93|2870.93|2871.04|2871.04|2871.04|2871.04|2870.93|2870.93|0
1635171930000|2021-10-25 14:25:30|2871.19|2871.19|2871.3|2871.3|2871.3|2871.3|2871.19|2871.19|0
1635171940000|2021-10-25 14:25:40|2871.24|2871.24|2871.14|2871.14|2871.24|2871.24|2871.14|2871.14|0
1635171950000|2021-10-25 14:25:50|2871.07|2871.07|2870.51|2870.51|2871.07|2871.07|2870.51|2870.51|0
1635171960000|2021-10-25 14:26:00|2870.64|2870.64|2870.64|2870.64|2870.7|2870.7|2870.64|2870.64|0
1635171970000|2021-10-25 14:26:10|2870.58|2870.58|2870.72|2870.72|2870.72|2870.72|2870.58|2870.58|0
1635172000000|2021-10-25 14:26:40|2870.6|2870.6|2870.53|2870.53|2870.6|2870.6|2870.53|2870.53|0
1635172010000|2021-10-25 14:26:50|2870.6|2870.6|2870.6|2870.6|2870.6|2870.6|2870.6|2870.6|0
1635172020000|2021-10-25 14:27:00|2870.66|2870.66|2870.46|2870.46|2870.66|2870.66|2870.46|2870.46|0
1635172030000|2021-10-25 14:27:10|2870.75|2870.75|2871.33|2871.33|2871.33|2871.33|2870.75|2870.75|0
1635172050000|2021-10-25 14:27:30|2871.39|2871.39|2871.5|2871.5|2871.5|2871.5|2871.39|2871.39|0
1635172060000|2021-10-25 14:27:40|2871.57|2871.57|2872.06|2872.06|2872.06|2872.06|2871.57|2871.57|0
1635172070000|2021-10-25 14:27:50|2872.17|2872.17|2872.23|2872.23|2872.23|2872.23|2872.17|2872.17|0
1635172080000|2021-10-25 14:28:00|2872.28|2872.28|2872.28|2872.28|2872.28|2872.28|2872.28|2872.28|0
1635172090000|2021-10-25 14:28:10|2872.25|2872.25|2872.45|2872.45|2872.45|2872.45|2872.25|2872.25|0
1635172100000|2021-10-25 14:28:20|2872.62|2872.62|2872.62|2872.62|2872.62|2872.62|2872.62|2872.62|0
1635172120000|2021-10-25 14:28:40|2872.77|2872.77|2872.81|2872.81|2872.81|2872.81|2872.77|2872.77|0
1635172140000|2021-10-25 14:29:00|2872.84|2872.84|2872.81|2872.81|2872.84|2872.84|2872.81|2872.81|0
1635172150000|2021-10-25 14:29:10|2872.77|2872.77|2873.47|2873.47|2873.47|2873.47|2872.77|2872.77|0
1635172160000|2021-10-25 14:29:20|2873.53|2873.53|2873.53|2873.53|2873.53|2873.53|2873.53|2873.53|0
1635172170000|2021-10-25 14:29:30|2873.47|2873.47|2873.36|2873.36|2873.47|2873.47|2873.36|2873.36|0
1635172180000|2021-10-25 14:29:40|2873.25|2873.25|2873.25|2873.25|2873.25|2873.25|2873.25|2873.25|0
1635172190000|2021-10-25 14:29:50|2873.4|2873.4|2873.4|2873.4|2873.4|2873.4|2873.4|2873.4|0
1635172200000|2021-10-25 14:30:00|2873.43|2873.43|2873.5|2873.5|2873.67|2873.67|2873.43|2873.43|0
1635172210000|2021-10-25 14:30:10|2873.63|2873.63|2873.96|2873.96|2873.96|2873.96|2873.63|2873.63|0
1635172230000|2021-10-25 14:30:30|2873.81|2873.81|2873.67|2873.67|2873.81|2873.81|2873.67|2873.67|0
1635172240000|2021-10-25 14:30:40|2873.82|2873.82|2873.82|2873.82|2873.82|2873.82|2873.82|2873.82|0
1635172250000|2021-10-25 14:30:50|2873.88|2873.88|2873.88|2873.88|2873.88|2873.88|2873.88|2873.88|0
1635172260000|2021-10-25 14:31:00|2873.95|2873.95|2873.75|2873.75|2873.95|2873.95|2873.75|2873.75|0
1635172270000|2021-10-25 14:31:10|2873.89|2873.89|2873.89|2873.89|2873.89|2873.89|2873.89|2873.89|0
1635172280000|2021-10-25 14:31:20|2873.79|2873.79|2873.79|2873.79|2873.79|2873.79|2873.79|2873.79|0
1635172290000|2021-10-25 14:31:30|2873.64|2873.64|2873.92|2873.92|2873.92|2873.92|2873.64|2873.64|0
1635172300000|2021-10-25 14:31:40|2873.97|2873.97|2874.32|2874.32|2874.32|2874.32|2873.97|2873.97|0
1635172310000|2021-10-25 14:31:50|2874.35|2874.35|2874.42|2874.42|2874.42|2874.42|2874.35|2874.35|0
1635172340000|2021-10-25 14:32:20|2874.49|2874.49|2874.49|2874.49|2874.49|2874.49|2874.49|2874.49|0
1635172350000|2021-10-25 14:32:30|2874.43|2874.43|2874.49|2874.49|2874.49|2874.49|2874.43|2874.43|0
1635172360000|2021-10-25 14:32:40|2874.35|2874.35|2874.35|2874.35|2874.35|2874.35|2874.35|2874.35|0
1635172380000|2021-10-25 14:33:00|2874.2|2874.2|2874.22|2874.22|2874.22|2874.22|2874.2|2874.2|0
1635172390000|2021-10-25 14:33:10|2874.33|2874.33|2874.44|2874.44|2874.44|2874.44|2874.33|2874.33|0
1635172400000|2021-10-25 14:33:20|2874.5|2874.5|2874.46|2874.46|2874.55|2874.55|2874.46|2874.46|0
1635172410000|2021-10-25 14:33:30|2874.41|2874.41|2874.49|2874.49|2874.54|2874.54|2874.41|2874.41|0
1635172420000|2021-10-25 14:33:40|2874.59|2874.59|2874.59|2874.59|2874.59|2874.59|2874.59|2874.59|0
1635172440000|2021-10-25 14:34:00|2874.66|2874.66|2874.61|2874.61|2874.71|2874.71|2874.61|2874.61|0
1635172450000|2021-10-25 14:34:10|2874.58|2874.58|2874.61|2874.61|2874.61|2874.61|2874.58|2874.58|0
1635172460000|2021-10-25 14:34:20|2874.51|2874.51|2874.51|2874.51|2874.51|2874.51|2874.51|2874.51|0
1635172470000|2021-10-25 14:34:30|2874.55|2874.55|2874.55|2874.55|2874.55|2874.55|2874.55|2874.55|0
1635172480000|2021-10-25 14:34:40|2874.53|2874.53|2874.53|2874.53|2874.53|2874.53|2874.53|2874.53|0
1635172520000|2021-10-25 14:35:20|2874.3|2874.3|2874.3|2874.3|2874.3|2874.3|2874.3|2874.3|0
1635172530000|2021-10-25 14:35:30|2874.15|2874.15|2874.15|2874.15|2874.15|2874.15|2874.15|2874.15|0
1635172540000|2021-10-25 14:35:40|2874.01|2874.01|2874.12|2874.12|2874.12|2874.12|2874.01|2874.01|0
1635172560000|2021-10-25 14:36:00|2874.27|2874.27|2874.27|2874.27|2874.27|2874.27|2874.27|2874.27|0
1635172610000|2021-10-25 14:36:50|2874.33|2874.33|2874.44|2874.44|2874.44|2874.44|2874.33|2874.33|0
1635172620000|2021-10-25 14:37:00|2874.4|2874.4|2874.4|2874.4|2874.4|2874.4|2874.4|2874.4|0
1635172640000|2021-10-25 14:37:20|2874.47|2874.47|2874.47|2874.47|2874.47|2874.47|2874.47|2874.47|0
1635172650000|2021-10-25 14:37:30|2874.4|2874.4|2874.28|2874.28|2874.4|2874.4|2874.28|2874.28|0
1635172660000|2021-10-25 14:37:40|2874.24|2874.24|2874.17|2874.17|2874.24|2874.24|2874.17|2874.17|0
1635172690000|2021-10-25 14:38:10|2874.21|2874.21|2874.21|2874.21|2874.21|2874.21|2874.21|2874.21|0
1635172700000|2021-10-25 14:38:20|2874.07|2874.07|2874.2|2874.2|2874.2|2874.2|2874.07|2874.07|0
1635172710000|2021-10-25 14:38:30|2874.23|2874.23|2874.36|2874.36|2874.36|2874.36|2874.23|2874.23|0
1635172720000|2021-10-25 14:38:40|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|0
1635172730000|2021-10-25 14:38:50|2874.57|2874.57|2874.57|2874.57|2874.57|2874.57|2874.57|2874.57|0
1635172740000|2021-10-25 14:39:00|2874.64|2874.64|2874.57|2874.57|2874.64|2874.64|2874.57|2874.57|0
1635172760000|2021-10-25 14:39:20|2874.62|2874.62|2874.75|2874.75|2874.75|2874.75|2874.62|2874.62|0
1635172780000|2021-10-25 14:39:40|2874.89|2874.89|2874.89|2874.89|2874.89|2874.89|2874.89|2874.89|0
1635172790000|2021-10-25 14:39:50|2874.95|2874.95|2874.97|2874.97|2874.97|2874.97|2874.91|2874.91|0
1635172800000|2021-10-25 14:40:00|2874.95|2874.95|2874.95|2874.95|2874.95|2874.95|2874.95|2874.95|0
1635172810000|2021-10-25 14:40:10|2874.92|2874.92|2874.68|2874.68|2874.93|2874.93|2874.68|2874.68|0
1635172820000|2021-10-25 14:40:20|2874.64|2874.64|2874.66|2874.66|2874.66|2874.66|2874.64|2874.64|0
1635172840000|2021-10-25 14:40:40|2874.71|2874.71|2874.64|2874.64|2874.71|2874.71|2874.64|2874.64|0
1635172860000|2021-10-25 14:41:00|2874.67|2874.67|2874.71|2874.71|2874.71|2874.71|2874.67|2874.67|0
1635172880000|2021-10-25 14:41:20|2874.6|2874.6|2874.65|2874.65|2874.65|2874.65|2874.6|2874.6|0
1635172890000|2021-10-25 14:41:30|2874.72|2874.72|2874.92|2874.92|2874.92|2874.92|2874.72|2874.72|0
1635172900000|2021-10-25 14:41:40|2874.77|2874.77|2874.72|2874.72|2874.77|2874.77|2874.72|2874.72|0
1635172910000|2021-10-25 14:41:50|2874.75|2874.75|2874.75|2874.75|2874.75|2874.75|2874.75|2874.75|0
1635172920000|2021-10-25 14:42:00|2874.61|2874.61|2874.61|2874.61|2874.61|2874.61|2874.61|2874.61|0
1635172940000|2021-10-25 14:42:20|2874.75|2874.75|2874.75|2874.75|2874.75|2874.75|2874.75|2874.75|0
1635172960000|2021-10-25 14:42:40|2874.87|2874.87|2874.87|2874.87|2874.87|2874.87|2874.87|2874.87|0
1635172980000|2021-10-25 14:43:00|2874.81|2874.81|2874.81|2874.81|2874.81|2874.81|2874.81|2874.81|0
1635172990000|2021-10-25 14:43:10|2874.66|2874.66|2874.66|2874.66|2874.66|2874.66|2874.66|2874.66|0
1635173000000|2021-10-25 14:43:20|2874.73|2874.73|2874.63|2874.63|2874.73|2874.73|2874.63|2874.63|0
1635173020000|2021-10-25 14:43:40|2874.6|2874.6|2874.34|2874.34|2874.6|2874.6|2874.34|2874.34|0
1635173040000|2021-10-25 14:44:00|2874.28|2874.28|2874.14|2874.14|2874.28|2874.28|2874.14|2874.14|0
1635173050000|2021-10-25 14:44:10|2874.18|2874.18|2874.18|2874.18|2874.19|2874.19|2874.18|2874.18|0
1635173060000|2021-10-25 14:44:20|2874.21|2874.21|2874.18|2874.18|2874.21|2874.21|2874.18|2874.18|0
1635173070000|2021-10-25 14:44:30|2874.12|2874.12|2874.12|2874.12|2874.12|2874.12|2874.12|2874.12|0
1635173080000|2021-10-25 14:44:40|2874.01|2874.01|2874.07|2874.07|2874.13|2874.13|2874.01|2874.01|0
1635173090000|2021-10-25 14:44:50|2874.01|2874.01|2874.01|2874.01|2874.01|2874.01|2874.01|2874.01|0
1635173100000|2021-10-25 14:45:00|2874.06|2874.06|2874.2|2874.2|2874.26|2874.26|2874.06|2874.06|0
1635173110000|2021-10-25 14:45:10|2874.26|2874.26|2874.26|2874.26|2874.26|2874.26|2874.26|2874.26|0
1635173120000|2021-10-25 14:45:20|2874.41|2874.41|2874.41|2874.41|2874.41|2874.41|2874.41|2874.41|0
1635173130000|2021-10-25 14:45:30|2874.47|2874.47|2874.36|2874.36|2874.47|2874.47|2874.36|2874.36|0
1635173140000|2021-10-25 14:45:40|2874.42|2874.42|2874.28|2874.28|2874.42|2874.42|2874.28|2874.28|0
1635173150000|2021-10-25 14:45:50|2874.31|2874.31|2874.17|2874.17|2874.31|2874.31|2874.17|2874.17|0
1635173160000|2021-10-25 14:46:00|2874.1|2874.1|2874.1|2874.1|2874.1|2874.1|2874.1|2874.1|0
1635173170000|2021-10-25 14:46:10|2873.96|2873.96|2873.62|2873.62|2873.96|2873.96|2873.62|2873.62|0
1635173190000|2021-10-25 14:46:30|2873.66|2873.66|2873.3|2873.3|2873.66|2873.66|2873.3|2873.3|0
1635173200000|2021-10-25 14:46:40|2873.27|2873.27|2873.41|2873.41|2873.41|2873.41|2873.27|2873.27|0
1635173210000|2021-10-25 14:46:50|2873.45|2873.45|2873.27|2873.27|2873.49|2873.49|2873.27|2873.27|0
1635173220000|2021-10-25 14:47:00|2873.23|2873.23|2873.23|2873.23|2873.23|2873.23|2873.23|2873.23|0
1635173230000|2021-10-25 14:47:10|2873.27|2873.27|2873|2873|2873.32|2873.32|2873|2873|0
1635173240000|2021-10-25 14:47:20|2872.94|2872.94|2872.99|2872.99|2872.99|2872.99|2872.94|2872.94|0
1635173260000|2021-10-25 14:47:40|2872.92|2872.92|2872.89|2872.89|2872.98|2872.98|2872.89|2872.89|0
1635173280000|2021-10-25 14:48:00|2872.74|2872.74|2872.87|2872.87|2872.87|2872.87|2872.74|2872.74|0
1635173290000|2021-10-25 14:48:10|2872.74|2872.74|2872.59|2872.59|2872.74|2872.74|2872.59|2872.59|0
1635173300000|2021-10-25 14:48:20|2872.66|2872.66|2872.25|2872.25|2872.66|2872.66|2872.25|2872.25|0
1635173310000|2021-10-25 14:48:30|2872.1|2872.1|2871.83|2871.83|2872.1|2872.1|2871.83|2871.83|0
1635173320000|2021-10-25 14:48:40|2871.76|2871.76|2871.75|2871.75|2871.76|2871.76|2871.67|2871.67|0
1635173330000|2021-10-25 14:48:50|2871.62|2871.62|2871.51|2871.51|2871.62|2871.62|2871.51|2871.51|0
1635173340000|2021-10-25 14:49:00|2871.54|2871.54|2871.34|2871.34|2871.54|2871.54|2871.34|2871.34|0
1635173350000|2021-10-25 14:49:10|2871.28|2871.28|2871.22|2871.22|2871.34|2871.34|2871.22|2871.22|0
1635173360000|2021-10-25 14:49:20|2871.18|2871.18|2871.14|2871.14|2871.18|2871.18|2871.14|2871.14|0
1635173370000|2021-10-25 14:49:30|2871.21|2871.21|2871.41|2871.41|2871.41|2871.41|2871.21|2871.21|0
1635173380000|2021-10-25 14:49:40|2871.46|2871.46|2871.42|2871.42|2871.46|2871.46|2871.42|2871.42|0
1635173390000|2021-10-25 14:49:50|2871.45|2871.45|2871.65|2871.65|2871.65|2871.65|2871.45|2871.45|0
1635173400000|2021-10-25 14:50:00|2871.76|2871.76|2871.82|2871.82|2871.88|2871.88|2871.76|2871.76|0
1635173410000|2021-10-25 14:50:10|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|0
1635173420000|2021-10-25 14:50:20|2871.93|2871.93|2871.93|2871.93|2871.93|2871.93|2871.93|2871.93|0
1635173430000|2021-10-25 14:50:30|2871.83|2871.83|2871.83|2871.83|2871.83|2871.83|2871.83|2871.83|0
1635173450000|2021-10-25 14:50:50|2871.9|2871.9|2871.96|2871.96|2871.96|2871.96|2871.9|2871.9|0
1635173470000|2021-10-25 14:51:10|2872.03|2872.03|2872.41|2872.41|2872.41|2872.41|2872.03|2872.03|0
1635173480000|2021-10-25 14:51:20|2872.47|2872.47|2872.96|2872.96|2872.96|2872.96|2872.47|2872.47|0
1635173490000|2021-10-25 14:51:30|2873.02|2873.02|2873.02|2873.02|2873.02|2873.02|2873.02|2873.02|0
1635173500000|2021-10-25 14:51:40|2872.95|2872.95|2872.82|2872.82|2872.95|2872.95|2872.82|2872.82|0
1635173510000|2021-10-25 14:51:50|2872.68|2872.68|2872.54|2872.54|2872.68|2872.68|2872.54|2872.54|0
1635173530000|2021-10-25 14:52:10|2872.56|2872.56|2872.5|2872.5|2872.56|2872.56|2872.5|2872.5|0
1635173540000|2021-10-25 14:52:20|2872.64|2872.64|2872.64|2872.64|2872.64|2872.64|2872.64|2872.64|0
1635173560000|2021-10-25 14:52:40|2872.58|2872.58|2872.58|2872.58|2872.58|2872.58|2872.58|2872.58|0
1635173570000|2021-10-25 14:52:50|2872.64|2872.64|2872.64|2872.64|2872.64|2872.64|2872.64|2872.64|0
1635173580000|2021-10-25 14:53:00|2872.53|2872.53|2872.53|2872.53|2872.53|2872.53|2872.53|2872.53|0
1635173600000|2021-10-25 14:53:20|2872.4|2872.4|2872.34|2872.34|2872.45|2872.45|2872.34|2872.34|0
1635173610000|2021-10-25 14:53:30|2872.21|2872.21|2872.04|2872.04|2872.21|2872.21|2872.01|2872.01|0
1635173620000|2021-10-25 14:53:40|2872.11|2872.11|2872.11|2872.11|2872.11|2872.11|2872.11|2872.11|0
1635173630000|2021-10-25 14:53:50|2872.15|2872.15|2872.15|2872.15|2872.15|2872.15|2872.15|2872.15|0
1635173640000|2021-10-25 14:54:00|2872.22|2872.22|2872.28|2872.28|2872.28|2872.28|2872.22|2872.22|0
1635173650000|2021-10-25 14:54:10|2872.35|2872.35|2872.42|2872.42|2872.42|2872.42|2872.35|2872.35|0
1635173660000|2021-10-25 14:54:20|2872.55|2872.55|2872.55|2872.55|2872.55|2872.55|2872.55|2872.55|0
1635173680000|2021-10-25 14:54:40|2872.88|2872.88|2872.73|2872.73|2872.88|2872.88|2872.73|2872.73|0
1635173690000|2021-10-25 14:54:50|2872.61|2872.61|2872.72|2872.72|2872.72|2872.72|2872.6|2872.6|0
1635173700000|2021-10-25 14:55:00|2872.86|2872.86|2872.88|2872.88|2872.89|2872.89|2872.86|2872.86|0
1635173710000|2021-10-25 14:55:10|2873|2873|2873|2873|2873|2873|2873|2873|0
1635173740000|2021-10-25 14:55:40|2873.06|2873.06|2873.13|2873.13|2873.13|2873.13|2873.06|2873.06|0
1635173750000|2021-10-25 14:55:50|2873.06|2873.06|2873.06|2873.06|2873.06|2873.06|2872.99|2872.99|0
1635173760000|2021-10-25 14:56:00|2873.12|2873.12|2873.12|2873.12|2873.12|2873.12|2873.12|2873.12|0
1635173770000|2021-10-25 14:56:10|2873.07|2873.07|2873.11|2873.11|2873.11|2873.11|2873.07|2873.07|0
1635173780000|2021-10-25 14:56:20|2873.17|2873.17|2873.08|2873.08|2873.17|2873.17|2873.08|2873.08|0
1635173790000|2021-10-25 14:56:30|2872.96|2872.96|2872.96|2872.96|2872.96|2872.96|2872.96|2872.96|0
1635173800000|2021-10-25 14:56:40|2872.89|2872.89|2872.89|2872.89|2872.89|2872.89|2872.89|2872.89|0
1635173820000|2021-10-25 14:57:00|2873.01|2873.01|2872.8|2872.8|2873.01|2873.01|2872.8|2872.8|0
1635173830000|2021-10-25 14:57:10|2872.74|2872.74|2872.48|2872.48|2872.74|2872.74|2872.48|2872.48|0
1635173840000|2021-10-25 14:57:20|2872.37|2872.37|2872.25|2872.25|2872.37|2872.37|2872.25|2872.25|0
1635173850000|2021-10-25 14:57:30|2872.11|2872.11|2871.96|2871.96|2872.25|2872.25|2871.96|2871.96|0
1635173860000|2021-10-25 14:57:40|2871.66|2871.66|2871.66|2871.66|2871.66|2871.66|2871.66|2871.66|0
1635173870000|2021-10-25 14:57:50|2871.68|2871.68|2871.68|2871.68|2871.68|2871.68|2871.68|2871.68|0
1635173880000|2021-10-25 14:58:00|2871.51|2871.51|2871.45|2871.45|2871.51|2871.51|2871.45|2871.45|0
1635173890000|2021-10-25 14:58:10|2871.47|2871.47|2871.47|2871.47|2871.47|2871.47|2871.47|2871.47|0
1635173900000|2021-10-25 14:58:20|2871.51|2871.51|2871.49|2871.49|2871.55|2871.55|2871.49|2871.49|0
1635173910000|2021-10-25 14:58:30|2871.55|2871.55|2871.59|2871.59|2871.59|2871.59|2871.55|2871.55|0
1635173930000|2021-10-25 14:58:50|2871.65|2871.65|2871.65|2871.65|2871.65|2871.65|2871.65|2871.65|0
1635173940000|2021-10-25 14:59:00|2871.79|2871.79|2871.79|2871.79|2871.79|2871.79|2871.79|2871.79|0
1635173950000|2021-10-25 14:59:10|2871.9|2871.9|2871.9|2871.9|2871.9|2871.9|2871.9|2871.9|0
1635173960000|2021-10-25 14:59:20|2872.02|2872.02|2872.08|2872.08|2872.08|2872.08|2872.02|2872.02|0
1635173970000|2021-10-25 14:59:30|2872.14|2872.14|2872.14|2872.14|2872.14|2872.14|2872.14|2872.14|0
1635173980000|2021-10-25 14:59:40|2872.12|2872.12|2872|2872|2872.12|2872.12|2872|2872|0
1635173990000|2021-10-25 14:59:50|2871.94|2871.94|2872.05|2872.05|2872.1|2872.1|2871.94|2871.94|0
1635174000000|2021-10-25 15:00:00|2872.16|2872.16|2872.17|2872.17|2872.2|2872.2|2872.13|2872.13|0
1635174010000|2021-10-25 15:00:10|2872.2|2872.2|2872.34|2872.34|2872.36|2872.36|2872.14|2872.14|0
1635174030000|2021-10-25 15:00:30|2872.4|2872.4|2872.4|2872.4|2872.4|2872.4|2872.4|2872.4|0
1635174040000|2021-10-25 15:00:40|2872.45|2872.45|2872.4|2872.4|2872.45|2872.45|2872.4|2872.4|0
1635174050000|2021-10-25 15:00:50|2872.36|2872.36|2872.21|2872.21|2872.36|2872.36|2872.21|2872.21|0
1635174060000|2021-10-25 15:01:00|2872.14|2872.14|2872.14|2872.14|2872.14|2872.14|2872.14|2872.14|0
1635174080000|2021-10-25 15:01:20|2872.12|2872.12|2872.14|2872.14|2872.14|2872.14|2872.12|2872.12|0
1635174090000|2021-10-25 15:01:30|2872.03|2872.03|2872.03|2872.03|2872.03|2872.03|2872.03|2872.03|0
1635174100000|2021-10-25 15:01:40|2872.14|2872.14|2872.2|2872.2|2872.2|2872.2|2872.14|2872.14|0
1635174110000|2021-10-25 15:01:50|2872.05|2872.05|2871.91|2871.91|2872.05|2872.05|2871.91|2871.91|0
1635174120000|2021-10-25 15:02:00|2871.96|2871.96|2871.96|2871.96|2871.96|2871.96|2871.96|2871.96|0
1635174140000|2021-10-25 15:02:20|2872|2872|2872.15|2872.15|2872.15|2872.15|2872|2872|0
1635174150000|2021-10-25 15:02:30|2872.29|2872.29|2872.29|2872.29|2872.29|2872.29|2872.29|2872.29|0
1635174160000|2021-10-25 15:02:40|2872.24|2872.24|2872.24|2872.24|2872.24|2872.24|2872.24|2872.24|0
1635174180000|2021-10-25 15:03:00|2872.09|2872.09|2872.03|2872.03|2872.09|2872.09|2872.03|2872.03|0
1635174200000|2021-10-25 15:03:20|2871.91|2871.91|2871.91|2871.91|2871.91|2871.91|2871.91|2871.91|0
1635174210000|2021-10-25 15:03:30|2871.84|2871.84|2871.84|2871.84|2871.84|2871.84|2871.84|2871.84|0
1635174220000|2021-10-25 15:03:40|2871.7|2871.7|2872.06|2872.06|2872.06|2872.06|2871.7|2871.7|0
1635174230000|2021-10-25 15:03:50|2871.92|2871.92|2871.92|2871.92|2871.92|2871.92|2871.92|2871.92|0
1635174260000|2021-10-25 15:04:20|2871.85|2871.85|2871.91|2871.91|2871.91|2871.91|2871.85|2871.85|0
1635174280000|2021-10-25 15:04:40|2871.96|2871.96|2871.6|2871.6|2872.11|2872.11|2871.6|2871.6|0
1635174300000|2021-10-25 15:05:00|2871.49|2871.49|2871.49|2871.49|2871.49|2871.49|2871.49|2871.49|0
1635174310000|2021-10-25 15:05:10|2871.34|2871.34|2871.12|2871.12|2871.34|2871.34|2871.12|2871.12|0
1635174320000|2021-10-25 15:05:20|2871.18|2871.18|2871.18|2871.18|2871.18|2871.18|2871.18|2871.18|0
1635174330000|2021-10-25 15:05:30|2871.04|2871.04|2870.89|2870.89|2871.04|2871.04|2870.89|2870.89|0
1635174340000|2021-10-25 15:05:40|2870.95|2870.95|2870.89|2870.89|2870.95|2870.95|2870.89|2870.89|0
1635174360000|2021-10-25 15:06:00|2871.19|2871.19|2871.04|2871.04|2871.19|2871.19|2871.04|2871.04|0
1635174370000|2021-10-25 15:06:10|2870.98|2870.98|2870.98|2870.98|2870.98|2870.98|2870.98|2870.98|0
1635174380000|2021-10-25 15:06:20|2870.93|2870.93|2870.71|2870.71|2870.98|2870.98|2870.71|2870.71|0
1635174390000|2021-10-25 15:06:30|2870.8|2870.8|2870.94|2870.94|2870.94|2870.94|2870.77|2870.77|0
1635174400000|2021-10-25 15:06:40|2870.88|2870.88|2870.87|2870.87|2870.88|2870.88|2870.74|2870.74|0
1635174430000|2021-10-25 15:07:10|2870.81|2870.81|2870.6|2870.6|2870.88|2870.88|2870.6|2870.6|0
1635174470000|2021-10-25 15:07:50|2870.66|2870.66|2870.62|2870.62|2870.66|2870.66|2870.59|2870.59|0
1635174480000|2021-10-25 15:08:00|2870.58|2870.58|2870.66|2870.66|2870.73|2870.73|2870.53|2870.53|0
1635174490000|2021-10-25 15:08:10|2870.64|2870.64|2870.66|2870.66|2870.66|2870.66|2870.64|2870.64|0
1635174520000|2021-10-25 15:08:40|2870.59|2870.59|2870.66|2870.66|2870.66|2870.66|2870.59|2870.59|0
1635174540000|2021-10-25 15:09:00|2870.73|2870.73|2870.38|2870.38|2870.73|2870.73|2870.38|2870.38|0
1635174550000|2021-10-25 15:09:10|2870.53|2870.53|2870.44|2870.44|2870.53|2870.53|2870.44|2870.44|0
1635174560000|2021-10-25 15:09:20|2870.38|2870.38|2870.38|2870.38|2870.38|2870.38|2870.38|2870.38|0
1635174570000|2021-10-25 15:09:30|2870.31|2870.31|2870.17|2870.17|2870.31|2870.31|2870.17|2870.17|0
1635174590000|2021-10-25 15:09:50|2870.31|2870.31|2870.46|2870.46|2870.46|2870.46|2870.31|2870.31|0
1635174600000|2021-10-25 15:10:00|2870.41|2870.41|2870.44|2870.44|2870.44|2870.44|2870.41|2870.41|0
1635174610000|2021-10-25 15:10:10|2870.32|2870.32|2870.12|2870.12|2870.32|2870.32|2870.12|2870.12|0
1635174620000|2021-10-25 15:10:20|2870.15|2870.15|2870.15|2870.15|2870.15|2870.15|2870.15|2870.15|0
1635174650000|2021-10-25 15:10:50|2870.1|2870.1|2870.1|2870.1|2870.1|2870.1|2870.1|2870.1|0
1635174670000|2021-10-25 15:11:10|2870.05|2870.05|2870.05|2870.05|2870.05|2870.05|2870.05|2870.05|0
1635174680000|2021-10-25 15:11:20|2870.01|2870.01|2869.97|2869.97|2870.01|2870.01|2869.97|2869.97|0
1635174690000|2021-10-25 15:11:30|2869.91|2869.91|2869.91|2869.91|2869.91|2869.91|2869.91|2869.91|0
1635174700000|2021-10-25 15:11:40|2870.06|2870.06|2870.22|2870.22|2870.22|2870.22|2870.06|2870.06|0
1635174710000|2021-10-25 15:11:50|2870.26|2870.26|2870.31|2870.31|2870.31|2870.31|2870.26|2870.26|0
1635174720000|2021-10-25 15:12:00|2870.33|2870.33|2870.33|2870.33|2870.33|2870.33|2870.33|2870.33|0
1635174760000|2021-10-25 15:12:40|2870.38|2870.38|2870.1|2870.1|2870.38|2870.38|2870.04|2870.04|0
1635174770000|2021-10-25 15:12:50|2870.08|2870.08|2870.08|2870.08|2870.08|2870.08|2870.08|2870.08|0
1635174780000|2021-10-25 15:13:00|2870.06|2870.06|2870.26|2870.26|2870.28|2870.28|2870.06|2870.06|0
1635174790000|2021-10-25 15:13:10|2870.19|2870.19|2870.1|2870.1|2870.25|2870.25|2870.1|2870.1|0
1635174800000|2021-10-25 15:13:20|2870.16|2870.16|2870.02|2870.02|2870.16|2870.16|2870.02|2870.02|0
1635174810000|2021-10-25 15:13:30|2869.98|2869.98|2869.98|2869.98|2869.98|2869.98|2869.98|2869.98|0
1635174850000|2021-10-25 15:14:10|2870.13|2870.13|2870.13|2870.13|2870.13|2870.13|2870.13|2870.13|0
1635174860000|2021-10-25 15:14:20|2870.11|2870.11|2869.92|2869.92|2870.11|2870.11|2869.89|2869.89|0
1635174870000|2021-10-25 15:14:30|2869.98|2869.98|2870|2870|2870.06|2870.06|2869.98|2869.98|0
1635174880000|2021-10-25 15:14:40|2869.98|2869.98|2869.98|2869.98|2869.98|2869.98|2869.98|2869.98|0
1635174890000|2021-10-25 15:14:50|2870.03|2870.03|2870.03|2870.03|2870.03|2870.03|2870.03|2870.03|0
1635174900000|2021-10-25 15:15:00|2870.18|2870.18|2870.13|2870.13|2870.18|2870.18|2870.13|2870.13|0
1635174910000|2021-10-25 15:15:10|2870.17|2870.17|2870.35|2870.35|2870.35|2870.35|2870.17|2870.17|0
1635174920000|2021-10-25 15:15:20|2870.37|2870.37|2870.5|2870.5|2870.51|2870.51|2870.37|2870.37|0
1635174930000|2021-10-25 15:15:30|2870.54|2870.54|2870.54|2870.54|2870.54|2870.54|2870.54|2870.54|0
1635174940000|2021-10-25 15:15:40|2870.69|2870.69|2870.92|2870.92|2870.92|2870.92|2870.69|2870.69|0
1635174950000|2021-10-25 15:15:50|2870.98|2870.98|2871.09|2871.09|2871.12|2871.12|2870.98|2870.98|0
1635174960000|2021-10-25 15:16:00|2871.23|2871.23|2871.52|2871.52|2871.54|2871.54|2871.23|2871.23|0
1635174970000|2021-10-25 15:16:10|2871.45|2871.45|2871.32|2871.32|2871.47|2871.47|2871.32|2871.32|0
1635174980000|2021-10-25 15:16:20|2871.46|2871.46|2871.32|2871.32|2871.46|2871.46|2871.32|2871.32|0
1635174990000|2021-10-25 15:16:30|2871.28|2871.28|2871.28|2871.28|2871.28|2871.28|2871.28|2871.28|0
1635175000000|2021-10-25 15:16:40|2871.21|2871.21|2871.17|2871.17|2871.28|2871.28|2871.17|2871.17|0
1635175010000|2021-10-25 15:16:50|2871.21|2871.21|2871.18|2871.18|2871.23|2871.23|2871.18|2871.18|0
1635175020000|2021-10-25 15:17:00|2871.3|2871.3|2871.44|2871.44|2871.44|2871.44|2871.28|2871.28|0
1635175040000|2021-10-25 15:17:20|2871.46|2871.46|2871.31|2871.31|2871.46|2871.46|2871.31|2871.31|0
1635175050000|2021-10-25 15:17:30|2871.28|2871.28|2871.28|2871.28|2871.28|2871.28|2871.28|2871.28|0
1635175060000|2021-10-25 15:17:40|2871.3|2871.3|2871.46|2871.46|2871.46|2871.46|2871.3|2871.3|0
1635175070000|2021-10-25 15:17:50|2871.36|2871.36|2871.36|2871.36|2871.36|2871.36|2871.36|2871.36|0
1635175080000|2021-10-25 15:18:00|2871.32|2871.32|2871.2|2871.2|2871.34|2871.34|2871.2|2871.2|0
1635175100000|2021-10-25 15:18:20|2871.3|2871.3|2871.5|2871.5|2871.55|2871.55|2871.3|2871.3|0
1635175110000|2021-10-25 15:18:30|2871.61|2871.61|2871.61|2871.61|2871.61|2871.61|2871.61|2871.61|0
1635175120000|2021-10-25 15:18:40|2871.66|2871.66|2871.06|2871.06|2871.66|2871.66|2871.06|2871.06|0
1635175140000|2021-10-25 15:19:00|2871.11|2871.11|2871.11|2871.11|2871.11|2871.11|2871.11|2871.11|0
1635175150000|2021-10-25 15:19:10|2870.91|2870.91|2870.97|2870.97|2871.01|2871.01|2870.91|2870.91|0
1635175160000|2021-10-25 15:19:20|2870.76|2870.76|2870.65|2870.65|2870.87|2870.87|2870.65|2870.65|0
1635175170000|2021-10-25 15:19:30|2870.67|2870.67|2870.67|2870.67|2870.67|2870.67|2870.67|2870.67|0
1635175190000|2021-10-25 15:19:50|2870.63|2870.63|2870.48|2870.48|2870.63|2870.63|2870.46|2870.46|0
1635175200000|2021-10-25 15:20:00|2870.53|2870.53|2870.45|2870.45|2870.53|2870.53|2870.45|2870.45|0
1635175210000|2021-10-25 15:20:10|2870.47|2870.47|2870.65|2870.65|2870.65|2870.65|2870.47|2870.47|0
1635175220000|2021-10-25 15:20:20|2870.8|2870.8|2870.8|2870.8|2870.8|2870.8|2870.8|2870.8|0
1635175230000|2021-10-25 15:20:30|2870.93|2870.93|2870.93|2870.93|2870.93|2870.93|2870.93|2870.93|0
1635175240000|2021-10-25 15:20:40|2870.99|2870.99|2870.93|2870.93|2870.99|2870.99|2870.93|2870.93|0
1635175250000|2021-10-25 15:20:50|2870.96|2870.96|2870.96|2870.96|2870.96|2870.96|2870.96|2870.96|0
1635175260000|2021-10-25 15:21:00|2871.03|2871.03|2871.05|2871.05|2871.14|2871.14|2871.03|2871.03|0
1635175270000|2021-10-25 15:21:10|2871.07|2871.07|2871.05|2871.05|2871.07|2871.07|2871.05|2871.05|0
1635175280000|2021-10-25 15:21:20|2871.12|2871.12|2871.19|2871.19|2871.19|2871.19|2871.1|2871.1|0
1635175300000|2021-10-25 15:21:40|2871.14|2871.14|2871.14|2871.14|2871.14|2871.14|2871.14|2871.14|0
1635175310000|2021-10-25 15:21:50|2871.03|2871.03|2871.07|2871.07|2871.07|2871.07|2870.97|2870.97|0
1635175320000|2021-10-25 15:22:00|2871.12|2871.12|2871.19|2871.19|2871.19|2871.19|2871.12|2871.12|0
1635175330000|2021-10-25 15:22:10|2871.22|2871.22|2871.43|2871.43|2871.43|2871.43|2871.22|2871.22|0
1635175340000|2021-10-25 15:22:20|2871.36|2871.36|2871.36|2871.36|2871.36|2871.36|2871.36|2871.36|0
1635175350000|2021-10-25 15:22:30|2871.46|2871.46|2871.46|2871.46|2871.46|2871.46|2871.46|2871.46|0
1635175360000|2021-10-25 15:22:40|2871.43|2871.43|2871.43|2871.43|2871.43|2871.43|2871.43|2871.43|0
1635175370000|2021-10-25 15:22:50|2871.37|2871.37|2871.39|2871.39|2871.39|2871.39|2871.37|2871.37|0
1635175380000|2021-10-25 15:23:00|2871.35|2871.35|2871.46|2871.46|2871.46|2871.46|2871.35|2871.35|0
1635175390000|2021-10-25 15:23:10|2871.4|2871.4|2871.27|2871.27|2871.4|2871.4|2871.24|2871.24|0
1635175400000|2021-10-25 15:23:20|2871.22|2871.22|2871.22|2871.22|2871.22|2871.22|2871.22|2871.22|0
1635175420000|2021-10-25 15:23:40|2871.07|2871.07|2871.07|2871.07|2871.07|2871.07|2871.07|2871.07|0
1635175430000|2021-10-25 15:23:50|2870.92|2870.92|2870.92|2870.92|2870.92|2870.92|2870.78|2870.78|0
1635175440000|2021-10-25 15:24:00|2870.86|2870.86|2871.15|2871.15|2871.15|2871.15|2870.72|2870.72|0
1635175450000|2021-10-25 15:24:10|2871.3|2871.3|2871.15|2871.15|2871.3|2871.3|2871.1|2871.1|0
1635175460000|2021-10-25 15:24:20|2871.22|2871.22|2871|2871|2871.22|2871.22|2870.97|2870.97|0
1635175470000|2021-10-25 15:24:30|2870.93|2870.93|2871|2871|2871|2871|2870.93|2870.93|0
1635175480000|2021-10-25 15:24:40|2870.93|2870.93|2870.7|2870.7|2870.93|2870.93|2870.7|2870.7|0
1635175490000|2021-10-25 15:24:50|2870.8|2870.8|2870.65|2870.65|2870.8|2870.8|2870.65|2870.65|0
1635175500000|2021-10-25 15:25:00|2870.45|2870.45|2870.53|2870.53|2870.55|2870.55|2870.45|2870.45|0
1635175510000|2021-10-25 15:25:10|2870.47|2870.47|2870.42|2870.42|2870.47|2870.47|2870.32|2870.32|0
1635175520000|2021-10-25 15:25:20|2870.37|2870.37|2870.58|2870.58|2870.68|2870.68|2870.37|2870.37|0
1635175530000|2021-10-25 15:25:30|2870.52|2870.52|2870.49|2870.49|2870.56|2870.56|2870.49|2870.49|0
1635175540000|2021-10-25 15:25:40|2870.55|2870.55|2870.77|2870.77|2870.77|2870.77|2870.55|2870.55|0
1635175550000|2021-10-25 15:25:50|2870.84|2870.84|2871.05|2871.05|2871.05|2871.05|2870.84|2870.84|0
1635175560000|2021-10-25 15:26:00|2870.95|2870.95|2870.99|2870.99|2870.99|2870.99|2870.95|2870.95|0
1635175570000|2021-10-25 15:26:10|2871|2871|2870.81|2870.81|2871|2871|2870.81|2870.81|0
1635175580000|2021-10-25 15:26:20|2870.64|2870.64|2870.75|2870.75|2870.75|2870.75|2870.64|2870.64|0
1635175590000|2021-10-25 15:26:30|2870.85|2870.85|2871.01|2871.01|2871.01|2871.01|2870.85|2870.85|0
1635175600000|2021-10-25 15:26:40|2870.91|2870.91|2871.01|2871.01|2871.01|2871.01|2870.91|2870.91|0
1635175610000|2021-10-25 15:26:50|2870.96|2870.96|2870.96|2870.96|2870.96|2870.96|2870.96|2870.96|0
1635175620000|2021-10-25 15:27:00|2870.94|2870.94|2870.99|2870.99|2871.12|2871.12|2870.94|2870.94|0
1635175630000|2021-10-25 15:27:10|2871|2871|2871|2871|2871|2871|2871|2871|0
1635175640000|2021-10-25 15:27:20|2871.02|2871.02|2871.02|2871.02|2871.02|2871.02|2871.02|2871.02|0
1635175650000|2021-10-25 15:27:30|2871.12|2871.12|2871.16|2871.16|2871.16|2871.16|2871.12|2871.12|0
1635175660000|2021-10-25 15:27:40|2871.23|2871.23|2871.54|2871.54|2871.71|2871.71|2871.23|2871.23|0
1635175670000|2021-10-25 15:27:50|2871.49|2871.49|2871.49|2871.49|2871.49|2871.49|2871.49|2871.49|0
1635175680000|2021-10-25 15:28:00|2871.43|2871.43|2871.68|2871.68|2871.68|2871.68|2871.43|2871.43|0
1635175690000|2021-10-25 15:28:10|2871.97|2871.97|2871.97|2871.97|2871.97|2871.97|2871.97|2871.97|0
1635175700000|2021-10-25 15:28:20|2872.11|2872.11|2872.13|2872.13|2872.13|2872.13|2872.11|2872.11|0
1635175710000|2021-10-25 15:28:30|2872.19|2872.19|2872.25|2872.25|2872.25|2872.25|2872.1|2872.1|0
1635175720000|2021-10-25 15:28:40|2872.39|2872.39|2872.39|2872.39|2872.39|2872.39|2872.39|2872.39|0
1635175730000|2021-10-25 15:28:50|2872.5|2872.5|2872.5|2872.5|2872.5|2872.5|2872.5|2872.5|0
1635175740000|2021-10-25 15:29:00|2872.51|2872.51|2872.93|2872.93|2872.99|2872.99|2872.51|2872.51|0
1635175750000|2021-10-25 15:29:10|2872.98|2872.98|2872.95|2872.95|2872.98|2872.98|2872.95|2872.95|0
1635175760000|2021-10-25 15:29:20|2872.89|2872.89|2873.17|2873.17|2873.17|2873.17|2872.87|2872.87|0
1635175770000|2021-10-25 15:29:30|2873.47|2873.47|2873.95|2873.95|2874.02|2874.02|2873.47|2873.47|0
1635175780000|2021-10-25 15:29:40|2873.89|2873.89|2873.96|2873.96|2874.15|2874.15|2873.83|2873.83|0
1635175790000|2021-10-25 15:29:50|2874.03|2874.03|2874.03|2874.03|2874.15|2874.15|2873.66|2873.66|0
1635232500000|2021-10-26 07:15:00|2885.15|2885.15|2886.22|2886.22|2886.22|2886.22|2885.15|2885.15|0
1635232510000|2021-10-26 07:15:10|2886.46|2886.46|2886.46|2886.46|2886.46|2886.46|2886.46|2886.46|0
1635232520000|2021-10-26 07:15:20|2886.61|2886.61|2886.26|2886.26|2886.61|2886.61|2886.19|2886.19|0
1635232530000|2021-10-26 07:15:30|2887.14|2887.14|2887.13|2887.13|2887.2|2887.2|2887.13|2887.13|0
1635232540000|2021-10-26 07:15:40|2887.4|2887.4|2887.38|2887.38|2887.51|2887.51|2887.38|2887.38|0
1635232550000|2021-10-26 07:15:50|2887.32|2887.32|2887.66|2887.66|2887.66|2887.66|2887.32|2887.32|0
1635232560000|2021-10-26 07:16:00|2887.71|2887.71|2887.62|2887.62|2887.79|2887.79|2887.43|2887.43|0
1635232570000|2021-10-26 07:16:10|2887.36|2887.36|2887.36|2887.36|2887.36|2887.36|2887.36|2887.36|0
1635232580000|2021-10-26 07:16:20|2887.29|2887.29|2887.65|2887.65|2887.65|2887.65|2887.29|2887.29|0
1635232610000|2021-10-26 07:16:50|2887.59|2887.59|2887.65|2887.65|2887.65|2887.65|2887.59|2887.59|0
1635232620000|2021-10-26 07:17:00|2887.52|2887.52|2887.42|2887.42|2887.52|2887.52|2887.4|2887.4|0
1635232630000|2021-10-26 07:17:10|2887.3|2887.3|2888.25|2888.25|2888.25|2888.25|2887.3|2887.3|0
1635232640000|2021-10-26 07:17:20|2888.13|2888.13|2888.13|2888.13|2888.13|2888.13|2888.13|2888.13|0
1635232650000|2021-10-26 07:17:30|2887.96|2887.96|2887.96|2887.96|2888.06|2888.06|2887.96|2887.96|0
1635232660000|2021-10-26 07:17:40|2888.07|2888.07|2888.21|2888.21|2888.21|2888.21|2888.07|2888.07|0
1635232670000|2021-10-26 07:17:50|2888.54|2888.54|2888.54|2888.54|2888.54|2888.54|2888.54|2888.54|0
1635232680000|2021-10-26 07:18:00|2888.25|2888.25|2889|2889|2889|2889|2888.15|2888.15|0
1635232690000|2021-10-26 07:18:10|2888.43|2888.43|2888.43|2888.43|2888.58|2888.58|2888.43|2888.43|0
1635232700000|2021-10-26 07:18:20|2888.04|2888.04|2888.24|2888.24|2888.24|2888.24|2888.04|2888.04|0
1635232710000|2021-10-26 07:18:30|2888.1|2888.1|2888.1|2888.1|2888.1|2888.1|2888.1|2888.1|0
1635232730000|2021-10-26 07:18:50|2887.86|2887.86|2887.86|2887.86|2887.86|2887.86|2887.86|2887.86|0
1635232740000|2021-10-26 07:19:00|2888.17|2888.17|2888.17|2888.17|2888.17|2888.17|2888.17|2888.17|0
1635232750000|2021-10-26 07:19:10|2887.76|2887.76|2887.95|2887.95|2887.95|2887.95|2887.76|2887.76|0
1635232770000|2021-10-26 07:19:30|2887.81|2887.81|2887.44|2887.44|2887.81|2887.81|2887.44|2887.44|0
1635232780000|2021-10-26 07:19:40|2887.31|2887.31|2887.18|2887.18|2887.31|2887.31|2887.03|2887.03|0
1635232790000|2021-10-26 07:19:50|2886.93|2886.93|2886.69|2886.69|2886.93|2886.93|2886.69|2886.69|0
1635232800000|2021-10-26 07:20:00|2886.17|2886.17|2885.61|2885.61|2886.17|2886.17|2885.61|2885.61|0
1635232810000|2021-10-26 07:20:10|2885.55|2885.55|2885.65|2885.65|2885.65|2885.65|2885.44|2885.44|0
1635232820000|2021-10-26 07:20:20|2885.75|2885.75|2885.75|2885.75|2885.75|2885.75|2885.75|2885.75|0
1635232830000|2021-10-26 07:20:30|2885.89|2885.89|2885.77|2885.77|2885.89|2885.89|2885.77|2885.77|0
1635232840000|2021-10-26 07:20:40|2886.01|2886.01|2886.01|2886.01|2886.01|2886.01|2886.01|2886.01|0
1635232850000|2021-10-26 07:20:50|2886.6|2886.6|2887.08|2887.08|2887.08|2887.08|2886.45|2886.45|0
1635232860000|2021-10-26 07:21:00|2887.41|2887.41|2887.27|2887.27|2887.55|2887.55|2887.27|2887.27|0
1635232870000|2021-10-26 07:21:10|2887.12|2887.12|2887.18|2887.18|2887.18|2887.18|2887.12|2887.12|0
1635232880000|2021-10-26 07:21:20|2887.47|2887.47|2887.47|2887.47|2887.47|2887.47|2887.47|2887.47|0
1635232910000|2021-10-26 07:21:50|2887.33|2887.33|2887.33|2887.33|2887.33|2887.33|2887.33|2887.33|0
1635232920000|2021-10-26 07:22:00|2887.05|2887.05|2887.05|2887.05|2887.05|2887.05|2887.05|2887.05|0
1635232930000|2021-10-26 07:22:10|2886.74|2886.74|2886.85|2886.85|2886.85|2886.85|2886.74|2886.74|0
1635232940000|2021-10-26 07:22:20|2886.71|2886.71|2886.44|2886.44|2886.71|2886.71|2886.44|2886.44|0
1635232970000|2021-10-26 07:22:50|2886.23|2886.23|2886.23|2886.23|2886.23|2886.23|2886.23|2886.23|0
1635232980000|2021-10-26 07:23:00|2886.13|2886.13|2886.13|2886.13|2886.13|2886.13|2886.13|2886.13|0
1635233020000|2021-10-26 07:23:40|2886.24|2886.24|2886.24|2886.24|2886.24|2886.24|2886.24|2886.24|0
1635233040000|2021-10-26 07:24:00|2885.97|2885.97|2885.97|2885.97|2885.97|2885.97|2885.97|2885.97|0
1635233050000|2021-10-26 07:24:10|2885.56|2885.56|2885.56|2885.56|2885.56|2885.56|2885.56|2885.56|0
1635233060000|2021-10-26 07:24:20|2885.27|2885.27|2884.23|2884.23|2885.27|2885.27|2884.23|2884.23|0
1635233080000|2021-10-26 07:24:40|2884.03|2884.03|2884.03|2884.03|2884.03|2884.03|2884.03|2884.03|0
1635233090000|2021-10-26 07:24:50|2884.15|2884.15|2884.22|2884.22|2884.52|2884.52|2884.15|2884.15|0
1635233100000|2021-10-26 07:25:00|2883.78|2883.78|2884.51|2884.51|2884.51|2884.51|2883.19|2883.19|0
1635233110000|2021-10-26 07:25:10|2884.36|2884.36|2884.49|2884.49|2884.49|2884.49|2884.36|2884.36|0
1635233120000|2021-10-26 07:25:20|2884.34|2884.34|2884.27|2884.27|2884.34|2884.34|2884.27|2884.27|0
1635233130000|2021-10-26 07:25:30|2884.72|2884.72|2884.1|2884.1|2884.72|2884.72|2883.96|2883.96|0
1635233140000|2021-10-26 07:25:40|2884.23|2884.23|2884.23|2884.23|2884.23|2884.23|2884.23|2884.23|0
1635233160000|2021-10-26 07:26:00|2884.36|2884.36|2884.36|2884.36|2884.36|2884.36|2884.36|2884.36|0
1635233170000|2021-10-26 07:26:10|2884.21|2884.21|2883.32|2883.32|2884.21|2884.21|2883.32|2883.32|0
1635233180000|2021-10-26 07:26:20|2883.62|2883.62|2883.62|2883.62|2883.62|2883.62|2883.62|2883.62|0
1635233190000|2021-10-26 07:26:30|2883.68|2883.68|2883.68|2883.68|2883.68|2883.68|2883.68|2883.68|0
1635233200000|2021-10-26 07:26:40|2883.56|2883.56|2883.56|2883.56|2883.62|2883.62|2883.56|2883.56|0
1635233220000|2021-10-26 07:27:00|2883.62|2883.62|2884.48|2884.48|2884.48|2884.48|2883.62|2883.62|0
1635233240000|2021-10-26 07:27:20|2884.56|2884.56|2884.82|2884.82|2884.82|2884.82|2884.56|2884.56|0
1635233250000|2021-10-26 07:27:30|2884.86|2884.86|2885.64|2885.64|2885.64|2885.64|2884.86|2884.86|0
1635233260000|2021-10-26 07:27:40|2885.78|2885.78|2885.78|2885.78|2885.78|2885.78|2885.78|2885.78|0
1635233280000|2021-10-26 07:28:00|2886.19|2886.19|2886.19|2886.19|2886.19|2886.19|2886.19|2886.19|0
1635233290000|2021-10-26 07:28:10|2886.32|2886.32|2886.32|2886.32|2886.32|2886.32|2886.32|2886.32|0
1635233300000|2021-10-26 07:28:20|2886.53|2886.53|2886.63|2886.63|2886.63|2886.63|2886.53|2886.53|0
1635233320000|2021-10-26 07:28:40|2886.74|2886.74|2886.59|2886.59|2886.74|2886.74|2886.46|2886.46|0
1635233330000|2021-10-26 07:28:50|2886.31|2886.31|2886.43|2886.43|2886.49|2886.49|2886.16|2886.16|0
1635233340000|2021-10-26 07:29:00|2885.99|2885.99|2885.69|2885.69|2885.99|2885.99|2885.69|2885.69|0
1635233370000|2021-10-26 07:29:30|2885.59|2885.59|2885.59|2885.59|2885.59|2885.59|2885.59|2885.59|0
1635233390000|2021-10-26 07:29:50|2885.49|2885.49|2885.28|2885.28|2885.49|2885.49|2885.28|2885.28|0
1635233400000|2021-10-26 07:30:00|2885.32|2885.32|2885.56|2885.56|2885.56|2885.56|2885.32|2885.32|0
1635233410000|2021-10-26 07:30:10|2885.69|2885.69|2885.44|2885.44|2885.69|2885.69|2885.44|2885.44|0
1635233420000|2021-10-26 07:30:20|2885.47|2885.47|2885.35|2885.35|2885.47|2885.47|2885.35|2885.35|0
1635233450000|2021-10-26 07:30:50|2885.42|2885.42|2885.42|2885.42|2885.42|2885.42|2885.42|2885.42|0
1635233460000|2021-10-26 07:31:00|2885.27|2885.27|2885.06|2885.06|2885.27|2885.27|2885.06|2885.06|0
1635233470000|2021-10-26 07:31:10|2885.37|2885.37|2885.17|2885.17|2885.37|2885.37|2885.17|2885.17|0
1635233480000|2021-10-26 07:31:20|2884.88|2884.88|2884.88|2884.88|2884.88|2884.88|2884.88|2884.88|0
1635233500000|2021-10-26 07:31:40|2884.94|2884.94|2884.65|2884.65|2885.07|2885.07|2884.65|2884.65|0
1635233510000|2021-10-26 07:31:50|2884.31|2884.31|2884.37|2884.37|2884.43|2884.43|2884.31|2884.31|0
1635233520000|2021-10-26 07:32:00|2884.25|2884.25|2885.13|2885.13|2885.13|2885.13|2884.25|2884.25|0
1635233530000|2021-10-26 07:32:10|2885.58|2885.58|2885.87|2885.87|2885.87|2885.87|2885.58|2885.58|0
1635233540000|2021-10-26 07:32:20|2886.02|2886.02|2886.08|2886.08|2886.08|2886.08|2886.02|2886.02|0
1635233560000|2021-10-26 07:32:40|2886.38|2886.38|2886.38|2886.38|2886.38|2886.38|2886.38|2886.38|0
1635233570000|2021-10-26 07:32:50|2886.52|2886.52|2886.52|2886.52|2886.52|2886.52|2886.52|2886.52|0
1635233590000|2021-10-26 07:33:10|2886.72|2886.72|2886.72|2886.72|2886.72|2886.72|2886.72|2886.72|0
1635233610000|2021-10-26 07:33:30|2886.6|2886.6|2886.38|2886.38|2886.6|2886.6|2886.38|2886.38|0
1635233620000|2021-10-26 07:33:40|2886.31|2886.31|2886.31|2886.31|2886.31|2886.31|2886.31|2886.31|0
1635233630000|2021-10-26 07:33:50|2886.38|2886.38|2886.18|2886.18|2886.38|2886.38|2886.18|2886.18|0
1635233640000|2021-10-26 07:34:00|2886.39|2886.39|2886.98|2886.98|2886.98|2886.98|2886.39|2886.39|0
1635233650000|2021-10-26 07:34:10|2886.88|2886.88|2886.88|2886.88|2886.88|2886.88|2886.88|2886.88|0
1635233660000|2021-10-26 07:34:20|2887.01|2887.01|2887.01|2887.01|2887.01|2887.01|2887.01|2887.01|0
1635233670000|2021-10-26 07:34:30|2886.86|2886.86|2886.86|2886.86|2886.99|2886.99|2886.86|2886.86|0
1635233690000|2021-10-26 07:34:50|2886.99|2886.99|2886.99|2886.99|2886.99|2886.99|2886.99|2886.99|0
1635233710000|2021-10-26 07:35:10|2886.84|2886.84|2886.84|2886.84|2886.84|2886.84|2886.84|2886.84|0
1635233720000|2021-10-26 07:35:20|2886.91|2886.91|2887.01|2887.01|2887.01|2887.01|2886.68|2886.68|0
1635233740000|2021-10-26 07:35:40|2887.32|2887.32|2887.39|2887.39|2887.39|2887.39|2887.32|2887.32|0
1635233780000|2021-10-26 07:36:20|2887.31|2887.31|2887.31|2887.31|2887.31|2887.31|2887.31|2887.31|0
1635233800000|2021-10-26 07:36:40|2887.19|2887.19|2887.41|2887.41|2887.41|2887.41|2887.19|2887.19|0
1635233810000|2021-10-26 07:36:50|2887.58|2887.58|2887.58|2887.58|2887.58|2887.58|2887.58|2887.58|0
1635233840000|2021-10-26 07:37:20|2887.52|2887.52|2887.59|2887.59|2887.59|2887.59|2887.48|2887.48|0
1635233850000|2021-10-26 07:37:30|2887.78|2887.78|2887.85|2887.85|2887.85|2887.85|2887.78|2887.78|0
1635233880000|2021-10-26 07:38:00|2887.88|2887.88|2887.88|2887.88|2887.88|2887.88|2887.88|2887.88|0
1635233890000|2021-10-26 07:38:10|2887.99|2887.99|2888.12|2888.12|2888.12|2888.12|2887.99|2887.99|0
1635233900000|2021-10-26 07:38:20|2888.06|2888.06|2889.31|2889.31|2889.31|2889.31|2888.06|2888.06|0
1635233920000|2021-10-26 07:38:40|2890.3|2890.3|2890.57|2890.57|2890.57|2890.57|2890.3|2890.3|0
1635233930000|2021-10-26 07:38:50|2890.69|2890.69|2890.89|2890.89|2890.89|2890.89|2890.69|2890.69|0
1635233940000|2021-10-26 07:39:00|2891.33|2891.33|2892.39|2892.39|2892.54|2892.54|2891.33|2891.33|0
1635233950000|2021-10-26 07:39:10|2892.53|2892.53|2892.78|2892.78|2892.78|2892.78|2892.53|2892.53|0
1635233960000|2021-10-26 07:39:20|2892.88|2892.88|2893.33|2893.33|2893.33|2893.33|2892.88|2892.88|0
1635233970000|2021-10-26 07:39:30|2893.43|2893.43|2893.04|2893.04|2893.49|2893.49|2893.04|2893.04|0
1635233990000|2021-10-26 07:39:50|2892.99|2892.99|2892.99|2892.99|2892.99|2892.99|2892.99|2892.99|0
1635234010000|2021-10-26 07:40:10|2892.75|2892.75|2892.73|2892.73|2892.75|2892.75|2892.6|2892.6|0
1635234030000|2021-10-26 07:40:30|2892.99|2892.99|2893.25|2893.25|2893.25|2893.25|2892.99|2892.99|0
1635234040000|2021-10-26 07:40:40|2893.46|2893.46|2893.39|2893.39|2893.46|2893.46|2893.39|2893.39|0
1635234050000|2021-10-26 07:40:50|2893.51|2893.51|2893.82|2893.82|2893.82|2893.82|2893.51|2893.51|0
1635234060000|2021-10-26 07:41:00|2894.11|2894.11|2894.11|2894.11|2894.11|2894.11|2894.11|2894.11|0
1635234070000|2021-10-26 07:41:10|2894.17|2894.17|2894.17|2894.17|2894.17|2894.17|2894.17|2894.17|0
1635234080000|2021-10-26 07:41:20|2894.23|2894.23|2894.23|2894.23|2894.23|2894.23|2894.23|2894.23|0
1635234100000|2021-10-26 07:41:40|2894.53|2894.53|2894.08|2894.08|2894.53|2894.53|2894.08|2894.08|0
1635234110000|2021-10-26 07:41:50|2894.15|2894.15|2894.15|2894.15|2894.15|2894.15|2894.15|2894.15|0
1635234120000|2021-10-26 07:42:00|2894.58|2894.58|2894.58|2894.58|2894.58|2894.58|2894.58|2894.58|0
1635234130000|2021-10-26 07:42:10|2894.29|2894.29|2894.29|2894.29|2894.29|2894.29|2894.29|2894.29|0
1635234140000|2021-10-26 07:42:20|2894.42|2894.42|2894.42|2894.42|2894.42|2894.42|2894.42|2894.42|0
1635234160000|2021-10-26 07:42:40|2894.54|2894.54|2894.54|2894.54|2894.54|2894.54|2894.54|2894.54|0
1635234180000|2021-10-26 07:43:00|2894.65|2894.65|2895.24|2895.24|2895.24|2895.24|2894.65|2894.65|0
1635234190000|2021-10-26 07:43:10|2895.46|2895.46|2895.57|2895.57|2895.57|2895.57|2895.46|2895.46|0
1635234200000|2021-10-26 07:43:20|2895.45|2895.45|2895.45|2895.45|2895.45|2895.45|2895.45|2895.45|0
1635234210000|2021-10-26 07:43:30|2895.4|2895.4|2895.18|2895.18|2895.47|2895.47|2895.18|2895.18|0
1635234220000|2021-10-26 07:43:40|2895.06|2895.06|2895.06|2895.06|2895.06|2895.06|2895|2895|0
1635234250000|2021-10-26 07:44:10|2895.2|2895.2|2895.2|2895.2|2895.2|2895.2|2895.2|2895.2|0
1635234280000|2021-10-26 07:44:40|2895.06|2895.06|2894.93|2894.93|2895.06|2895.06|2894.93|2894.93|0
1635234290000|2021-10-26 07:44:50|2894.81|2894.81|2893.62|2893.62|2894.81|2894.81|2893.42|2893.42|0
1635234300000|2021-10-26 07:45:00|2893.77|2893.77|2893.91|2893.91|2893.91|2893.91|2893.77|2893.77|0
1635234310000|2021-10-26 07:45:10|2894.49|2894.49|2894.92|2894.92|2894.92|2894.92|2894.49|2894.49|0
1635234320000|2021-10-26 07:45:20|2895.06|2895.06|2895.88|2895.88|2896.05|2896.05|2895.06|2895.06|0
1635234330000|2021-10-26 07:45:30|2895.94|2895.94|2896.57|2896.57|2896.57|2896.57|2895.94|2895.94|0
1635234340000|2021-10-26 07:45:40|2896.74|2896.74|2897.44|2897.44|2897.44|2897.44|2896.74|2896.74|0
1635234350000|2021-10-26 07:45:50|2897.54|2897.54|2897.59|2897.59|2897.59|2897.59|2897.54|2897.54|0
1635234360000|2021-10-26 07:46:00|2897.89|2897.89|2897.89|2897.89|2897.89|2897.89|2897.89|2897.89|0
1635234370000|2021-10-26 07:46:10|2897.95|2897.95|2897.39|2897.39|2897.95|2897.95|2897.39|2897.39|0
1635234380000|2021-10-26 07:46:20|2897.17|2897.17|2897.03|2897.03|2897.17|2897.17|2897.03|2897.03|0
1635234390000|2021-10-26 07:46:30|2897.13|2897.13|2897.13|2897.13|2897.13|2897.13|2897.13|2897.13|0
1635234410000|2021-10-26 07:46:50|2897.34|2897.34|2897.23|2897.23|2897.34|2897.34|2897.23|2897.23|0
1635234420000|2021-10-26 07:47:00|2896.99|2896.99|2896.25|2896.25|2896.99|2896.99|2896.25|2896.25|0
1635234460000|2021-10-26 07:47:40|2896.03|2896.03|2895.91|2895.91|2896.03|2896.03|2895.91|2895.91|0
1635234470000|2021-10-26 07:47:50|2895.62|2895.62|2895.62|2895.62|2895.62|2895.62|2895.62|2895.62|0
1635234480000|2021-10-26 07:48:00|2895.5|2895.5|2895.3|2895.3|2895.5|2895.5|2895.3|2895.3|0
1635234490000|2021-10-26 07:48:10|2896.3|2896.3|2896.3|2896.3|2896.3|2896.3|2896.3|2896.3|0
1635234500000|2021-10-26 07:48:20|2896.45|2896.45|2896.16|2896.16|2896.45|2896.45|2896.16|2896.16|0
1635234520000|2021-10-26 07:48:40|2896.46|2896.46|2896.39|2896.39|2896.46|2896.46|2896.39|2896.39|0
1635234530000|2021-10-26 07:48:50|2896.46|2896.46|2896.35|2896.35|2896.46|2896.46|2896.35|2896.35|0
1635234540000|2021-10-26 07:49:00|2896.28|2896.28|2895.9|2895.9|2896.28|2896.28|2895.9|2895.9|0
1635234550000|2021-10-26 07:49:10|2896|2896|2895.19|2895.19|2896|2896|2895.19|2895.19|0
1635234590000|2021-10-26 07:49:50|2894.9|2894.9|2895.19|2895.19|2895.19|2895.19|2894.76|2894.76|0
1635234600000|2021-10-26 07:50:00|2895.38|2895.38|2895.71|2895.71|2895.71|2895.71|2895.25|2895.25|0
1635234610000|2021-10-26 07:50:10|2895.77|2895.77|2896.02|2896.02|2896.02|2896.02|2895.77|2895.77|0
1635234620000|2021-10-26 07:50:20|2896.09|2896.09|2896.21|2896.21|2896.21|2896.21|2896.09|2896.09|0
1635234650000|2021-10-26 07:50:50|2896.07|2896.07|2896.27|2896.27|2896.27|2896.27|2896.07|2896.07|0
1635234660000|2021-10-26 07:51:00|2896.31|2896.31|2896.25|2896.25|2896.35|2896.35|2896.23|2896.23|0
1635234670000|2021-10-26 07:51:10|2896.21|2896.21|2896.36|2896.36|2896.46|2896.46|2896.11|2896.11|0
1635234680000|2021-10-26 07:51:20|2896.37|2896.37|2896.36|2896.36|2896.37|2896.37|2896.36|2896.36|0
1635234700000|2021-10-26 07:51:40|2896.42|2896.42|2896.42|2896.42|2896.42|2896.42|2896.42|2896.42|0
1635234710000|2021-10-26 07:51:50|2896.53|2896.53|2896.53|2896.53|2896.53|2896.53|2896.53|2896.53|0
1635234720000|2021-10-26 07:52:00|2896.6|2896.6|2897.11|2897.11|2897.11|2897.11|2896.6|2896.6|0
1635234730000|2021-10-26 07:52:10|2897.17|2897.17|2897.17|2897.17|2897.17|2897.17|2897.17|2897.17|0
1635234740000|2021-10-26 07:52:20|2897.24|2897.24|2897.39|2897.39|2897.5|2897.5|2897.22|2897.22|0
1635234750000|2021-10-26 07:52:30|2897.43|2897.43|2897.43|2897.43|2897.43|2897.43|2897.43|2897.43|0
1635234760000|2021-10-26 07:52:40|2897.54|2897.54|2897.43|2897.43|2897.54|2897.54|2897.43|2897.43|0
1635234790000|2021-10-26 07:53:10|2896.99|2896.99|2896.99|2896.99|2896.99|2896.99|2896.99|2896.99|0
1635234800000|2021-10-26 07:53:20|2897.19|2897.19|2897.19|2897.19|2897.19|2897.19|2897.19|2897.19|0
1635234810000|2021-10-26 07:53:30|2897.32|2897.32|2897.32|2897.32|2897.32|2897.32|2897.32|2897.32|0
1635234820000|2021-10-26 07:53:40|2897.61|2897.61|2897.61|2897.61|2897.61|2897.61|2897.61|2897.61|0
1635234840000|2021-10-26 07:54:00|2897.78|2897.78|2897.78|2897.78|2897.78|2897.78|2897.78|2897.78|0
1635234860000|2021-10-26 07:54:20|2897.88|2897.88|2897.88|2897.88|2897.88|2897.88|2897.88|2897.88|0
1635234900000|2021-10-26 07:55:00|2897.94|2897.94|2897.94|2897.94|2897.94|2897.94|2897.94|2897.94|0
1635234920000|2021-10-26 07:55:20|2897.8|2897.8|2897.59|2897.59|2897.8|2897.8|2897.35|2897.35|0
1635234930000|2021-10-26 07:55:30|2897.72|2897.72|2897.55|2897.55|2897.72|2897.72|2897.55|2897.55|0
1635234940000|2021-10-26 07:55:40|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|0
1635234960000|2021-10-26 07:56:00|2898.14|2898.14|2898.24|2898.24|2898.24|2898.24|2898.14|2898.14|0
1635234980000|2021-10-26 07:56:20|2898.3|2898.3|2898.3|2898.3|2898.3|2898.3|2898.3|2898.3|0
1635234990000|2021-10-26 07:56:30|2898.18|2898.18|2898.18|2898.18|2898.18|2898.18|2898.18|2898.18|0
1635235000000|2021-10-26 07:56:40|2898.03|2898.03|2898.03|2898.03|2898.03|2898.03|2898.03|2898.03|0
1635235010000|2021-10-26 07:56:50|2898.13|2898.13|2898.13|2898.13|2898.13|2898.13|2898.13|2898.13|0
1635235020000|2021-10-26 07:57:00|2898.24|2898.24|2898.53|2898.53|2898.53|2898.53|2898.24|2898.24|0
1635235050000|2021-10-26 07:57:30|2898.6|2898.6|2898.66|2898.66|2898.66|2898.66|2898.6|2898.6|0
1635235070000|2021-10-26 07:57:50|2898.78|2898.78|2898.97|2898.97|2898.97|2898.97|2898.78|2898.78|0
1635235080000|2021-10-26 07:58:00|2899.14|2899.14|2899.85|2899.85|2899.85|2899.85|2899.14|2899.14|0
1635235090000|2021-10-26 07:58:10|2899.71|2899.71|2899.71|2899.71|2899.71|2899.71|2899.71|2899.71|0
1635235100000|2021-10-26 07:58:20|2899.84|2899.84|2899.85|2899.85|2899.97|2899.97|2899.7|2899.7|0
1635235110000|2021-10-26 07:58:30|2899.95|2899.95|2900.2|2900.2|2900.2|2900.2|2899.95|2899.95|0
1635235120000|2021-10-26 07:58:40|2900.06|2900.06|2899.48|2899.48|2900.06|2900.06|2899.33|2899.33|0
1635235130000|2021-10-26 07:58:50|2899.4|2899.4|2899.4|2899.4|2899.4|2899.4|2899.4|2899.4|0
1635235170000|2021-10-26 07:59:30|2899.13|2899.13|2899.13|2899.13|2899.13|2899.13|2899.13|2899.13|0
1635235180000|2021-10-26 07:59:40|2898.92|2898.92|2898.92|2898.92|2898.92|2898.92|2898.92|2898.92|0
1635235190000|2021-10-26 07:59:50|2899.26|2899.26|2899.26|2899.26|2899.26|2899.26|2899.26|2899.26|0
1635235200000|2021-10-26 08:00:00|2899.37|2899.37|2899.37|2899.37|2899.37|2899.37|2899.37|2899.37|0
1635235210000|2021-10-26 08:00:10|2899.57|2899.57|2899.57|2899.57|2899.69|2899.69|2899.57|2899.57|0
1635235220000|2021-10-26 08:00:20|2899.35|2899.35|2899.35|2899.35|2899.35|2899.35|2899.35|2899.35|0
1635235230000|2021-10-26 08:00:30|2899.55|2899.55|2899.58|2899.58|2899.79|2899.79|2899.55|2899.55|0
1635235260000|2021-10-26 08:01:00|2899.48|2899.48|2898.72|2898.72|2899.48|2899.48|2898.72|2898.72|0
1635235270000|2021-10-26 08:01:10|2898.6|2898.6|2898.6|2898.6|2898.6|2898.6|2898.6|2898.6|0
1635235280000|2021-10-26 08:01:20|2898.54|2898.54|2898.49|2898.49|2898.54|2898.54|2898.49|2898.49|0
1635235310000|2021-10-26 08:01:50|2898.55|2898.55|2898.6|2898.6|2898.66|2898.66|2898.55|2898.55|0
1635235320000|2021-10-26 08:02:00|2898.47|2898.47|2898.47|2898.47|2898.47|2898.47|2898.47|2898.47|0
1635235330000|2021-10-26 08:02:10|2898.41|2898.41|2898.41|2898.41|2898.41|2898.41|2898.41|2898.41|0
1635235340000|2021-10-26 08:02:20|2898.28|2898.28|2898.17|2898.17|2898.28|2898.28|2898.17|2898.17|0
1635235360000|2021-10-26 08:02:40|2898.06|2898.06|2897.63|2897.63|2898.06|2898.06|2897.63|2897.63|0
1635235380000|2021-10-26 08:03:00|2897.57|2897.57|2897.57|2897.57|2897.57|2897.57|2897.57|2897.57|0
1635235390000|2021-10-26 08:03:10|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|0
1635235400000|2021-10-26 08:03:20|2897.46|2897.46|2897.45|2897.45|2897.46|2897.46|2897.17|2897.17|0
1635235420000|2021-10-26 08:03:40|2897.52|2897.52|2897.52|2897.52|2897.52|2897.52|2897.52|2897.52|0
1635235430000|2021-10-26 08:03:50|2897.73|2897.73|2898.01|2898.01|2898.01|2898.01|2897.73|2897.73|0
1635235440000|2021-10-26 08:04:00|2898.07|2898.07|2898.07|2898.07|2898.07|2898.07|2898.07|2898.07|0
1635235460000|2021-10-26 08:04:20|2898.43|2898.43|2898.71|2898.71|2898.73|2898.73|2898.43|2898.43|0
1635235470000|2021-10-26 08:04:30|2898.66|2898.66|2898.52|2898.52|2898.66|2898.66|2898.52|2898.52|0
1635235500000|2021-10-26 08:05:00|2898.76|2898.76|2898.76|2898.76|2898.76|2898.76|2898.76|2898.76|0
1635235510000|2021-10-26 08:05:10|2898.89|2898.89|2898.89|2898.89|2898.89|2898.89|2898.89|2898.89|0
1635235520000|2021-10-26 08:05:20|2899|2899|2898.43|2898.43|2899|2899|2898.43|2898.43|0
1635235540000|2021-10-26 08:05:40|2898.96|2898.96|2899.08|2899.08|2899.08|2899.08|2898.96|2898.96|0
1635235570000|2021-10-26 08:06:10|2898.96|2898.96|2898.96|2898.96|2898.96|2898.96|2898.96|2898.96|0
1635235580000|2021-10-26 08:06:20|2898.52|2898.52|2898.52|2898.52|2898.52|2898.52|2898.52|2898.52|0
1635235590000|2021-10-26 08:06:30|2898.47|2898.47|2898.41|2898.41|2898.47|2898.47|2898.41|2898.41|0
1635235610000|2021-10-26 08:06:50|2898.71|2898.71|2898.86|2898.86|2898.86|2898.86|2898.71|2898.71|0
1635235620000|2021-10-26 08:07:00|2899.12|2899.12|2899.12|2899.12|2899.12|2899.12|2899.12|2899.12|0
1635235650000|2021-10-26 08:07:30|2899.43|2899.43|2899.43|2899.43|2899.43|2899.43|2899.43|2899.43|0
1635235660000|2021-10-26 08:07:40|2899.57|2899.57|2900.25|2900.25|2900.25|2900.25|2899.57|2899.57|0
1635235680000|2021-10-26 08:08:00|2900.14|2900.14|2900.14|2900.14|2900.14|2900.14|2900.14|2900.14|0
1635235690000|2021-10-26 08:08:10|2900.2|2900.2|2900.79|2900.79|2900.79|2900.79|2900.2|2900.2|0
1635235700000|2021-10-26 08:08:20|2900.55|2900.55|2900.25|2900.25|2900.55|2900.55|2900.25|2900.25|0
1635235720000|2021-10-26 08:08:40|2900.29|2900.29|2900.21|2900.21|2900.29|2900.29|2900.21|2900.21|0
1635235730000|2021-10-26 08:08:50|2900.15|2900.15|2900.15|2900.15|2900.15|2900.15|2900.15|2900.15|0
1635235750000|2021-10-26 08:09:10|2900.26|2900.26|2900.39|2900.39|2900.39|2900.39|2900.26|2900.26|0
1635235800000|2021-10-26 08:10:00|2900.54|2900.54|2900.54|2900.54|2900.54|2900.54|2900.54|2900.54|0
1635235820000|2021-10-26 08:10:20|2900.64|2900.64|2900.64|2900.64|2900.64|2900.64|2900.64|2900.64|0
1635235830000|2021-10-26 08:10:30|2900.68|2900.68|2900.68|2900.68|2900.68|2900.68|2900.68|2900.68|0
1635235860000|2021-10-26 08:11:00|2900.56|2900.56|2900.56|2900.56|2900.56|2900.56|2900.56|2900.56|0
1635235900000|2021-10-26 08:11:40|2900.35|2900.35|2900.42|2900.42|2900.42|2900.42|2900.35|2900.35|0
1635235910000|2021-10-26 08:11:50|2900.3|2900.3|2900.3|2900.3|2900.3|2900.3|2900.3|2900.3|0
1635235920000|2021-10-26 08:12:00|2900.42|2900.42|2900.17|2900.17|2900.42|2900.42|2900.17|2900.17|0
1635235930000|2021-10-26 08:12:10|2900.3|2900.3|2900.3|2900.3|2900.3|2900.3|2900.3|2900.3|0
1635235940000|2021-10-26 08:12:20|2900.05|2900.05|2900.2|2900.2|2900.2|2900.2|2900.05|2900.05|0
1635235960000|2021-10-26 08:12:40|2900.34|2900.34|2900.76|2900.76|2900.76|2900.76|2900.34|2900.34|0
1635235970000|2021-10-26 08:12:50|2900.7|2900.7|2900.7|2900.7|2900.7|2900.7|2900.7|2900.7|0
1635235990000|2021-10-26 08:13:10|2900.84|2900.84|2900.6|2900.6|2900.84|2900.84|2900.6|2900.6|0
1635236000000|2021-10-26 08:13:20|2900.54|2900.54|2900.2|2900.2|2900.54|2900.54|2900.2|2900.2|0
1635236020000|2021-10-26 08:13:40|2900.08|2900.08|2900.08|2900.08|2900.08|2900.08|2900.08|2900.08|0
1635236030000|2021-10-26 08:13:50|2900.21|2900.21|2900.08|2900.08|2900.21|2900.21|2900.08|2900.08|0
1635236040000|2021-10-26 08:14:00|2900.11|2900.11|2899.72|2899.72|2900.15|2900.15|2899.72|2899.72|0
1635236050000|2021-10-26 08:14:10|2898.99|2898.99|2898.99|2898.99|2898.99|2898.99|2898.99|2898.99|0
1635236070000|2021-10-26 08:14:30|2898.92|2898.92|2899.05|2899.05|2899.05|2899.05|2898.75|2898.75|0
1635236080000|2021-10-26 08:14:40|2899.34|2899.34|2899.44|2899.44|2899.78|2899.78|2899.34|2899.34|0
1635236100000|2021-10-26 08:15:00|2899.51|2899.51|2899.78|2899.78|2899.78|2899.78|2899.51|2899.51|0
1635236120000|2021-10-26 08:15:20|2899.9|2899.9|2899.9|2899.9|2899.9|2899.9|2899.9|2899.9|0
1635236130000|2021-10-26 08:15:30|2900.01|2900.01|2900.14|2900.14|2900.14|2900.14|2900.01|2900.01|0
1635236150000|2021-10-26 08:15:50|2900.03|2900.03|2899.96|2899.96|2900.03|2900.03|2899.96|2899.96|0
1635236170000|2021-10-26 08:16:10|2900.1|2900.1|2900.1|2900.1|2900.1|2900.1|2900.1|2900.1|0
1635236180000|2021-10-26 08:16:20|2900.21|2900.21|2900.17|2900.17|2900.21|2900.21|2900.17|2900.17|0
1635236190000|2021-10-26 08:16:30|2900.21|2900.21|2900.21|2900.21|2900.21|2900.21|2900.21|2900.21|0
1635236200000|2021-10-26 08:16:40|2900.27|2900.27|2900.27|2900.27|2900.27|2900.27|2900.27|2900.27|0
1635236220000|2021-10-26 08:17:00|2900.17|2900.17|2900.17|2900.17|2900.17|2900.17|2900.17|2900.17|0
1635236240000|2021-10-26 08:17:20|2900.31|2900.31|2900.31|2900.31|2900.31|2900.31|2900.31|2900.31|0
1635236250000|2021-10-26 08:17:30|2900.44|2900.44|2900.34|2900.34|2900.44|2900.44|2900.34|2900.34|0
1635236260000|2021-10-26 08:17:40|2900.6|2900.6|2900.6|2900.6|2900.6|2900.6|2900.6|2900.6|0
1635236290000|2021-10-26 08:18:10|2900.24|2900.24|2900.36|2900.36|2900.36|2900.36|2900.24|2900.24|0
1635236300000|2021-10-26 08:18:20|2900.26|2900.26|2900.33|2900.33|2900.33|2900.33|2900.26|2900.26|0
1635236330000|2021-10-26 08:18:50|2900.62|2900.62|2900.49|2900.49|2900.62|2900.62|2900.49|2900.49|0
1635236340000|2021-10-26 08:19:00|2900.05|2900.05|2900.05|2900.05|2900.05|2900.05|2900.05|2900.05|0
1635236350000|2021-10-26 08:19:10|2899.94|2899.94|2899.94|2899.94|2899.94|2899.94|2899.94|2899.94|0
1635236360000|2021-10-26 08:19:20|2899.83|2899.83|2899.59|2899.59|2899.83|2899.83|2899.59|2899.59|0
1635236370000|2021-10-26 08:19:30|2899.44|2899.44|2899.44|2899.44|2899.44|2899.44|2899.44|2899.44|0
1635236400000|2021-10-26 08:20:00|2899.39|2899.39|2899.73|2899.73|2899.73|2899.73|2899.39|2899.39|0
1635236410000|2021-10-26 08:20:10|2899.87|2899.87|2899.35|2899.35|2899.87|2899.87|2899.35|2899.35|0
1635236420000|2021-10-26 08:20:20|2899.41|2899.41|2899.66|2899.66|2899.66|2899.66|2899.41|2899.41|0
1635236430000|2021-10-26 08:20:30|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|0
1635236450000|2021-10-26 08:20:50|2899.72|2899.72|2899.72|2899.72|2899.72|2899.72|2899.72|2899.72|0
1635236460000|2021-10-26 08:21:00|2899.79|2899.79|2899.92|2899.92|2899.98|2899.98|2899.79|2899.79|0
1635236470000|2021-10-26 08:21:10|2899.97|2899.97|2900.46|2900.46|2900.46|2900.46|2899.97|2899.97|0
1635236480000|2021-10-26 08:21:20|2900.39|2900.39|2900.38|2900.38|2900.78|2900.78|2900.33|2900.33|0
1635236490000|2021-10-26 08:21:30|2900.23|2900.23|2900.23|2900.23|2900.23|2900.23|2900.23|2900.23|0
1635236510000|2021-10-26 08:21:50|2900.11|2900.11|2900.11|2900.11|2900.11|2900.11|2900.11|2900.11|0
1635236520000|2021-10-26 08:22:00|2900.23|2900.23|2900.57|2900.57|2900.57|2900.57|2900.23|2900.23|0
1635236530000|2021-10-26 08:22:10|2900.45|2900.45|2900.45|2900.45|2900.45|2900.45|2900.45|2900.45|0
1635236540000|2021-10-26 08:22:20|2900.32|2900.32|2900.43|2900.43|2900.43|2900.43|2900.3|2900.3|0
1635236570000|2021-10-26 08:22:50|2900.58|2900.58|2900.88|2900.88|2900.88|2900.88|2900.58|2900.58|0
1635236580000|2021-10-26 08:23:00|2901.33|2901.33|2901.77|2901.77|2901.77|2901.77|2901.33|2901.33|0
1635236590000|2021-10-26 08:23:10|2901.47|2901.47|2901.47|2901.47|2901.47|2901.47|2901.47|2901.47|0
1635236600000|2021-10-26 08:23:20|2901.3|2901.3|2901.3|2901.3|2901.3|2901.3|2901.3|2901.3|0
1635236610000|2021-10-26 08:23:30|2901.42|2901.42|2901.42|2901.42|2901.42|2901.42|2901.42|2901.42|0
1635236630000|2021-10-26 08:23:50|2901.56|2901.56|2901.56|2901.56|2901.56|2901.56|2901.56|2901.56|0
1635236650000|2021-10-26 08:24:10|2901.42|2901.42|2901.42|2901.42|2901.42|2901.42|2901.42|2901.42|0
1635236660000|2021-10-26 08:24:20|2901.17|2901.17|2901.02|2901.02|2901.17|2901.17|2901.02|2901.02|0
1635236670000|2021-10-26 08:24:30|2900.96|2900.96|2900.79|2900.79|2900.96|2900.96|2900.79|2900.79|0
1635236680000|2021-10-26 08:24:40|2900.73|2900.73|2900.73|2900.73|2900.73|2900.73|2900.73|2900.73|0
1635236700000|2021-10-26 08:25:00|2900.44|2900.44|2899.36|2899.36|2900.44|2900.44|2899.36|2899.36|0
1635236710000|2021-10-26 08:25:10|2899.22|2899.22|2899.05|2899.05|2899.22|2899.22|2899.05|2899.05|0
1635236730000|2021-10-26 08:25:30|2899.2|2899.2|2898.9|2898.9|2899.2|2899.2|2898.9|2898.9|0
1635236740000|2021-10-26 08:25:40|2899.01|2899.01|2899.12|2899.12|2899.12|2899.12|2899.01|2899.01|0
1635236750000|2021-10-26 08:25:50|2899.06|2899.06|2899.06|2899.06|2899.06|2899.06|2899.06|2899.06|0
1635236760000|2021-10-26 08:26:00|2899.17|2899.17|2899.08|2899.08|2899.22|2899.22|2899.08|2899.08|0
1635236770000|2021-10-26 08:26:10|2898.98|2898.98|2898.9|2898.9|2899.11|2899.11|2898.9|2898.9|0
1635236780000|2021-10-26 08:26:20|2898.7|2898.7|2898.7|2898.7|2898.7|2898.7|2898.7|2898.7|0
1635236790000|2021-10-26 08:26:30|2898.65|2898.65|2898|2898|2898.65|2898.65|2898|2898|0
1635236800000|2021-10-26 08:26:40|2897.89|2897.89|2897.6|2897.6|2897.91|2897.91|2897.6|2897.6|0
1635236820000|2021-10-26 08:27:00|2897.91|2897.91|2897.91|2897.91|2897.91|2897.91|2897.91|2897.91|0
1635236830000|2021-10-26 08:27:10|2897.81|2897.81|2897.94|2897.94|2897.94|2897.94|2897.81|2897.81|0
1635236840000|2021-10-26 08:27:20|2897.63|2897.63|2897.63|2897.63|2897.63|2897.63|2897.63|2897.63|0
1635236850000|2021-10-26 08:27:30|2897.52|2897.52|2897.52|2897.52|2897.52|2897.52|2897.52|2897.52|0
1635236870000|2021-10-26 08:27:50|2897.57|2897.57|2897.57|2897.57|2897.57|2897.57|2897.57|2897.57|0
1635236880000|2021-10-26 08:28:00|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|0
1635236890000|2021-10-26 08:28:10|2898.03|2898.03|2897.53|2897.53|2898.03|2898.03|2897.53|2897.53|0
1635236900000|2021-10-26 08:28:20|2897.31|2897.31|2897.31|2897.31|2897.31|2897.31|2897.31|2897.31|0
1635236910000|2021-10-26 08:28:30|2897.18|2897.18|2897.11|2897.11|2897.18|2897.18|2897.11|2897.11|0
1635236920000|2021-10-26 08:28:40|2897.19|2897.19|2897.38|2897.38|2897.38|2897.38|2897.19|2897.19|0
1635236930000|2021-10-26 08:28:50|2897.97|2897.97|2898|2898|2898|2898|2897.97|2897.97|0
1635236950000|2021-10-26 08:29:10|2897.88|2897.88|2898|2898|2898|2898|2897.88|2897.88|0
1635236960000|2021-10-26 08:29:20|2898.13|2898.13|2898.13|2898.13|2898.13|2898.13|2898.13|2898.13|0
1635237000000|2021-10-26 08:30:00|2898.01|2898.01|2898.25|2898.25|2898.25|2898.25|2898.01|2898.01|0
1635237010000|2021-10-26 08:30:10|2897.8|2897.8|2897.8|2897.8|2897.8|2897.8|2897.8|2897.8|0
1635237020000|2021-10-26 08:30:20|2897.6|2897.6|2897.5|2897.5|2897.6|2897.6|2897.5|2897.5|0
1635237030000|2021-10-26 08:30:30|2897.05|2897.05|2896.71|2896.71|2897.05|2897.05|2896.71|2896.71|0
1635237040000|2021-10-26 08:30:40|2896.76|2896.76|2896.71|2896.71|2896.76|2896.76|2896.71|2896.71|0
1635237050000|2021-10-26 08:30:50|2896.59|2896.59|2896.59|2896.59|2896.59|2896.59|2896.59|2896.59|0
1635237060000|2021-10-26 08:31:00|2896.71|2896.71|2896.71|2896.71|2896.71|2896.71|2896.71|2896.71|0
1635237070000|2021-10-26 08:31:10|2896.27|2896.27|2896.27|2896.27|2896.27|2896.27|2896.27|2896.27|0
1635237090000|2021-10-26 08:31:30|2896.41|2896.41|2896.41|2896.41|2896.41|2896.41|2896.41|2896.41|0
1635237100000|2021-10-26 08:31:40|2896.53|2896.53|2896.27|2896.27|2896.53|2896.53|2896.27|2896.27|0
1635237110000|2021-10-26 08:31:50|2895.96|2895.96|2896.11|2896.11|2896.11|2896.11|2895.96|2895.96|0
1635237120000|2021-10-26 08:32:00|2896.01|2896.01|2896.01|2896.01|2896.01|2896.01|2896.01|2896.01|0
1635237130000|2021-10-26 08:32:10|2895.94|2895.94|2895.95|2895.95|2895.95|2895.95|2895.71|2895.71|0
1635237190000|2021-10-26 08:33:10|2895.8|2895.8|2895.7|2895.7|2895.8|2895.8|2895.7|2895.7|0
1635237200000|2021-10-26 08:33:20|2895.83|2895.83|2895.78|2895.78|2895.83|2895.83|2895.78|2895.78|0
1635237210000|2021-10-26 08:33:30|2895.57|2895.57|2895.57|2895.57|2895.57|2895.57|2895.57|2895.57|0
1635237230000|2021-10-26 08:33:50|2895.5|2895.5|2895.5|2895.5|2895.5|2895.5|2895.5|2895.5|0
1635237240000|2021-10-26 08:34:00|2895.73|2895.73|2895.63|2895.63|2895.73|2895.73|2895.63|2895.63|0
1635237250000|2021-10-26 08:34:10|2895.59|2895.59|2896.03|2896.03|2896.03|2896.03|2895.59|2895.59|0
1635237260000|2021-10-26 08:34:20|2896.14|2896.14|2896.35|2896.35|2896.35|2896.35|2896.14|2896.14|0
1635237270000|2021-10-26 08:34:30|2896.45|2896.45|2896.45|2896.45|2896.45|2896.45|2896.45|2896.45|0
1635237280000|2021-10-26 08:34:40|2896.24|2896.24|2896.24|2896.24|2896.24|2896.24|2896.24|2896.24|0
1635237300000|2021-10-26 08:35:00|2896.1|2896.1|2896.1|2896.1|2896.1|2896.1|2896.1|2896.1|0
1635237310000|2021-10-26 08:35:10|2895.86|2895.86|2895.77|2895.77|2895.91|2895.91|2895.77|2895.77|0
1635237330000|2021-10-26 08:35:30|2895.87|2895.87|2896.06|2896.06|2896.12|2896.12|2895.87|2895.87|0
1635237340000|2021-10-26 08:35:40|2896.31|2896.31|2896.31|2896.31|2896.31|2896.31|2896.31|2896.31|0
1635237350000|2021-10-26 08:35:50|2896.41|2896.41|2896.41|2896.41|2896.41|2896.41|2896.41|2896.41|0
1635237360000|2021-10-26 08:36:00|2896.28|2896.28|2896.74|2896.74|2896.79|2896.79|2896.28|2896.28|0
1635237380000|2021-10-26 08:36:20|2896.94|2896.94|2897.23|2897.23|2897.23|2897.23|2896.94|2896.94|0
1635237390000|2021-10-26 08:36:30|2897.42|2897.42|2898.29|2898.29|2898.29|2898.29|2897.42|2897.42|0
1635237400000|2021-10-26 08:36:40|2898.49|2898.49|2898.49|2898.49|2898.49|2898.49|2898.49|2898.49|0
1635237410000|2021-10-26 08:36:50|2898.6|2898.6|2898.66|2898.66|2898.66|2898.66|2898.6|2898.6|0
1635237420000|2021-10-26 08:37:00|2898.68|2898.68|2898.74|2898.74|2898.74|2898.74|2898.68|2898.68|0
1635237430000|2021-10-26 08:37:10|2898.87|2898.87|2898.94|2898.94|2899.06|2899.06|2898.87|2898.87|0
1635237450000|2021-10-26 08:37:30|2899.04|2899.04|2899.16|2899.16|2899.16|2899.16|2899.04|2899.04|0
1635237460000|2021-10-26 08:37:40|2899.27|2899.27|2899.27|2899.27|2899.27|2899.27|2899.27|2899.27|0
1635237480000|2021-10-26 08:38:00|2899.21|2899.21|2899.03|2899.03|2899.27|2899.27|2899.03|2899.03|0
1635237500000|2021-10-26 08:38:20|2899.13|2899.13|2899.13|2899.13|2899.13|2899.13|2899.13|2899.13|0
1635237520000|2021-10-26 08:38:40|2899.03|2899.03|2899.03|2899.03|2899.03|2899.03|2899.03|2899.03|0
1635237560000|2021-10-26 08:39:20|2898.96|2898.96|2899.07|2899.07|2899.07|2899.07|2898.96|2898.96|0
1635237570000|2021-10-26 08:39:30|2899|2899|2899|2899|2899|2899|2899|2899|0
1635237580000|2021-10-26 08:39:40|2898.86|2898.86|2898.86|2898.86|2898.86|2898.86|2898.86|2898.86|0
1635237600000|2021-10-26 08:40:00|2898.53|2898.53|2898.47|2898.47|2898.53|2898.53|2898.47|2898.47|0
1635237610000|2021-10-26 08:40:10|2898.21|2898.21|2897.91|2897.91|2898.21|2898.21|2897.91|2897.91|0
1635237620000|2021-10-26 08:40:20|2897.77|2897.77|2897.7|2897.7|2897.77|2897.77|2897.7|2897.7|0
1635237630000|2021-10-26 08:40:30|2897.26|2897.26|2897.26|2897.26|2897.26|2897.26|2897.26|2897.26|0
1635237640000|2021-10-26 08:40:40|2897.19|2897.19|2897.32|2897.32|2897.32|2897.32|2897.19|2897.19|0
1635237650000|2021-10-26 08:40:50|2897.39|2897.39|2897.36|2897.36|2897.39|2897.39|2897.36|2897.36|0
1635237670000|2021-10-26 08:41:10|2897.21|2897.21|2897.21|2897.21|2897.21|2897.21|2897.21|2897.21|0
1635237680000|2021-10-26 08:41:20|2897.1|2897.1|2896.98|2896.98|2897.1|2897.1|2896.98|2896.98|0
1635237690000|2021-10-26 08:41:30|2897.42|2897.42|2897.42|2897.42|2897.42|2897.42|2897.42|2897.42|0
1635237700000|2021-10-26 08:41:40|2897.59|2897.59|2897.88|2897.88|2897.88|2897.88|2897.59|2897.59|0
1635237710000|2021-10-26 08:41:50|2897.76|2897.76|2897.85|2897.85|2897.85|2897.85|2897.76|2897.76|0
1635237720000|2021-10-26 08:42:00|2897.73|2897.73|2897.66|2897.66|2897.73|2897.73|2897.66|2897.66|0
1635237740000|2021-10-26 08:42:20|2897.78|2897.78|2897.83|2897.83|2897.83|2897.83|2897.78|2897.78|0
1635237760000|2021-10-26 08:42:40|2898.13|2898.13|2898.13|2898.13|2898.13|2898.13|2898.13|2898.13|0
1635237770000|2021-10-26 08:42:50|2898.15|2898.15|2898.19|2898.19|2898.19|2898.19|2898.15|2898.15|0
1635237790000|2021-10-26 08:43:10|2898.12|2898.12|2898.32|2898.32|2898.32|2898.32|2898.12|2898.12|0
1635237800000|2021-10-26 08:43:20|2898.11|2898.11|2898.42|2898.42|2898.42|2898.42|2898.11|2898.11|0
1635237810000|2021-10-26 08:43:30|2898.32|2898.32|2898.32|2898.32|2898.32|2898.32|2898.32|2898.32|0
1635237830000|2021-10-26 08:43:50|2898.2|2898.2|2898.26|2898.26|2898.26|2898.26|2898.2|2898.2|0
1635237860000|2021-10-26 08:44:20|2898.37|2898.37|2898.9|2898.9|2898.9|2898.9|2898.37|2898.37|0
1635237880000|2021-10-26 08:44:40|2898.8|2898.8|2898.93|2898.93|2898.93|2898.93|2898.8|2898.8|0
1635237890000|2021-10-26 08:44:50|2898.83|2898.83|2898.93|2898.93|2898.93|2898.93|2898.83|2898.83|0
1635237920000|2021-10-26 08:45:20|2898.97|2898.97|2899.04|2899.04|2899.04|2899.04|2898.97|2898.97|0
1635237940000|2021-10-26 08:45:40|2899.05|2899.05|2899.09|2899.09|2899.09|2899.09|2899.05|2899.05|0
1635237950000|2021-10-26 08:45:50|2899.15|2899.15|2899.15|2899.15|2899.15|2899.15|2899.15|2899.15|0
1635237960000|2021-10-26 08:46:00|2899.26|2899.26|2900.18|2900.18|2900.18|2900.18|2899.26|2899.26|0
1635237970000|2021-10-26 08:46:10|2900.64|2900.64|2901.38|2901.38|2901.44|2901.44|2900.64|2900.64|0
1635237980000|2021-10-26 08:46:20|2901.5|2901.5|2901.65|2901.65|2901.65|2901.65|2901.5|2901.5|0
1635237990000|2021-10-26 08:46:30|2901.52|2901.52|2901.52|2901.52|2901.52|2901.52|2901.52|2901.52|0
1635238010000|2021-10-26 08:46:50|2901.47|2901.47|2901.82|2901.82|2901.82|2901.82|2901.47|2901.47|0
1635238020000|2021-10-26 08:47:00|2901.88|2901.88|2902.11|2902.11|2902.11|2902.11|2901.88|2901.88|0
1635238030000|2021-10-26 08:47:10|2902.18|2902.18|2902.24|2902.24|2902.24|2902.24|2902.18|2902.18|0
1635238040000|2021-10-26 08:47:20|2902.34|2902.34|2902.41|2902.41|2902.41|2902.41|2902.34|2902.34|0
1635238050000|2021-10-26 08:47:30|2902.47|2902.47|2902.75|2902.75|2902.75|2902.75|2902.47|2902.47|0
1635238060000|2021-10-26 08:47:40|2902.62|2902.62|2902.57|2902.57|2902.62|2902.62|2902.57|2902.57|0
1635238070000|2021-10-26 08:47:50|2902.51|2902.51|2902.19|2902.19|2902.51|2902.51|2902.19|2902.19|0
1635238090000|2021-10-26 08:48:10|2902.25|2902.25|2902.31|2902.31|2902.31|2902.31|2902.25|2902.25|0
1635238120000|2021-10-26 08:48:40|2902.19|2902.19|2902.24|2902.24|2902.24|2902.24|2902.19|2902.19|0
1635238130000|2021-10-26 08:48:50|2902.03|2902.03|2901.93|2901.93|2902.03|2902.03|2901.93|2901.93|0
1635238140000|2021-10-26 08:49:00|2901.78|2901.78|2901.72|2901.72|2901.78|2901.78|2901.72|2901.72|0
1635238150000|2021-10-26 08:49:10|2901.83|2901.83|2901.83|2901.83|2901.83|2901.83|2901.83|2901.83|0
1635238160000|2021-10-26 08:49:20|2901.86|2901.86|2901.85|2901.85|2901.86|2901.86|2901.85|2901.85|0
1635238170000|2021-10-26 08:49:30|2902.09|2902.09|2903.15|2903.15|2903.15|2903.15|2902.09|2902.09|0
1635238180000|2021-10-26 08:49:40|2903.26|2903.26|2903.26|2903.26|2903.26|2903.26|2903.26|2903.26|0
1635238190000|2021-10-26 08:49:50|2903.33|2903.33|2903.33|2903.33|2903.33|2903.33|2903.33|2903.33|0
1635238200000|2021-10-26 08:50:00|2903.39|2903.39|2903.7|2903.7|2903.7|2903.7|2903.39|2903.39|0
1635238210000|2021-10-26 08:50:10|2903.76|2903.76|2903.76|2903.76|2903.76|2903.76|2903.76|2903.76|0
1635238220000|2021-10-26 08:50:20|2903.7|2903.7|2903.85|2903.85|2903.85|2903.85|2903.7|2903.7|0
1635238230000|2021-10-26 08:50:30|2903.73|2903.73|2903.75|2903.75|2903.75|2903.75|2903.62|2903.62|0
1635238240000|2021-10-26 08:50:40|2903.69|2903.69|2903.69|2903.69|2903.69|2903.69|2903.69|2903.69|0
1635238250000|2021-10-26 08:50:50|2903.75|2903.75|2903.75|2903.75|2903.75|2903.75|2903.75|2903.75|0
1635238260000|2021-10-26 08:51:00|2903.65|2903.65|2903.81|2903.81|2903.81|2903.81|2903.65|2903.65|0
1635238270000|2021-10-26 08:51:10|2903.89|2903.89|2903.89|2903.89|2903.89|2903.89|2903.89|2903.89|0
1635238280000|2021-10-26 08:51:20|2904.16|2904.16|2904.16|2904.16|2904.16|2904.16|2904.16|2904.16|0
1635238290000|2021-10-26 08:51:30|2904.26|2904.26|2904.3|2904.3|2904.36|2904.36|2904.26|2904.26|0
1635238300000|2021-10-26 08:51:40|2904.34|2904.34|2904.34|2904.34|2904.34|2904.34|2904.34|2904.34|0
1635238310000|2021-10-26 08:51:50|2904.41|2904.41|2904.12|2904.12|2904.41|2904.41|2904.12|2904.12|0
1635238320000|2021-10-26 08:52:00|2904.14|2904.14|2903.74|2903.74|2904.14|2904.14|2903.74|2903.74|0
1635238330000|2021-10-26 08:52:10|2903.67|2903.67|2903.46|2903.46|2903.67|2903.67|2903.46|2903.46|0
1635238340000|2021-10-26 08:52:20|2903.31|2903.31|2903.31|2903.31|2903.31|2903.31|2903.31|2903.31|0
1635238350000|2021-10-26 08:52:30|2903.19|2903.19|2903.19|2903.19|2903.19|2903.19|2903.19|2903.19|0
1635238370000|2021-10-26 08:52:50|2903.13|2903.13|2903.13|2903.13|2903.13|2903.13|2903.13|2903.13|0
1635238390000|2021-10-26 08:53:10|2902.98|2902.98|2902.98|2902.98|2902.98|2902.98|2902.98|2902.98|0
1635238400000|2021-10-26 08:53:20|2902.92|2902.92|2902.92|2902.92|2902.92|2902.92|2902.92|2902.92|0
1635238410000|2021-10-26 08:53:30|2902.85|2902.85|2902.85|2902.85|2902.85|2902.85|2902.85|2902.85|0
1635238420000|2021-10-26 08:53:40|2902.87|2902.87|2902.83|2902.83|2902.89|2902.89|2902.83|2902.83|0
1635238430000|2021-10-26 08:53:50|2902.81|2902.81|2902.74|2902.74|2902.81|2902.81|2902.74|2902.74|0
1635238460000|2021-10-26 08:54:20|2902.67|2902.67|2902.64|2902.64|2902.67|2902.67|2902.64|2902.64|0
1635238470000|2021-10-26 08:54:30|2902.92|2902.92|2902.78|2902.78|2902.92|2902.92|2902.78|2902.78|0
1635238480000|2021-10-26 08:54:40|2902.74|2902.74|2902.74|2902.74|2902.74|2902.74|2902.74|2902.74|0
1635238490000|2021-10-26 08:54:50|2902.78|2902.78|2902.96|2902.96|2902.96|2902.96|2902.78|2902.78|0
1635238500000|2021-10-26 08:55:00|2902.89|2902.89|2902.89|2902.89|2902.89|2902.89|2902.89|2902.89|0
1635238520000|2021-10-26 08:55:20|2902.82|2902.82|2902.86|2902.86|2902.86|2902.86|2902.82|2902.82|0
1635238530000|2021-10-26 08:55:30|2903.3|2903.3|2903.19|2903.19|2903.3|2903.3|2903.19|2903.19|0
1635238540000|2021-10-26 08:55:40|2903.5|2903.5|2903.47|2903.47|2903.5|2903.5|2903.47|2903.47|0
1635238550000|2021-10-26 08:55:50|2903.4|2903.4|2903.4|2903.4|2903.4|2903.4|2903.4|2903.4|0
1635238560000|2021-10-26 08:56:00|2903.08|2903.08|2902.12|2902.12|2903.14|2903.14|2902.12|2902.12|0
1635238570000|2021-10-26 08:56:10|2902.35|2902.35|2902.35|2902.35|2902.35|2902.35|2902.35|2902.35|0
1635238610000|2021-10-26 08:56:50|2902.41|2902.41|2902.68|2902.68|2902.68|2902.68|2902.41|2902.41|0
1635238620000|2021-10-26 08:57:00|2902.74|2902.74|2902.91|2902.91|2902.91|2902.91|2902.74|2902.74|0
1635238630000|2021-10-26 08:57:10|2902.97|2902.97|2902.97|2902.97|2902.97|2902.97|2902.97|2902.97|0
1635238640000|2021-10-26 08:57:20|2903.02|2903.02|2903.1|2903.1|2903.17|2903.17|2903.02|2903.02|0
1635238670000|2021-10-26 08:57:50|2903.13|2903.13|2903.13|2903.13|2903.13|2903.13|2903.13|2903.13|0
1635238680000|2021-10-26 08:58:00|2903.01|2903.01|2903.01|2903.01|2903.01|2903.01|2903.01|2903.01|0
1635238700000|2021-10-26 08:58:20|2902.95|2902.95|2902.54|2902.54|2902.95|2902.95|2902.54|2902.54|0
1635238710000|2021-10-26 08:58:30|2902.4|2902.4|2902.42|2902.42|2902.54|2902.54|2902.4|2902.4|0
1635238720000|2021-10-26 08:58:40|2902.35|2902.35|2902.42|2902.42|2902.45|2902.45|2902.35|2902.35|0
1635238770000|2021-10-26 08:59:30|2902.54|2902.54|2902.54|2902.54|2902.54|2902.54|2902.54|2902.54|0
1635238780000|2021-10-26 08:59:40|2902.1|2902.1|2902.1|2902.1|2902.1|2902.1|2902.1|2902.1|0
1635238800000|2021-10-26 09:00:00|2902.34|2902.34|2902.34|2902.34|2902.34|2902.34|2902.34|2902.34|0
1635238810000|2021-10-26 09:00:10|2902.28|2902.28|2902.6|2902.6|2902.6|2902.6|2902.28|2902.28|0
1635238830000|2021-10-26 09:00:30|2902.28|2902.28|2902.28|2902.28|2902.28|2902.28|2902.28|2902.28|0
1635238850000|2021-10-26 09:00:50|2902.42|2902.42|2902.46|2902.46|2902.46|2902.46|2902.42|2902.42|0
1635238860000|2021-10-26 09:01:00|2902.6|2902.6|2902.51|2902.51|2902.6|2902.6|2902.4|2902.4|0
1635238870000|2021-10-26 09:01:10|2902.38|2902.38|2902.31|2902.31|2902.4|2902.4|2902.27|2902.27|0
1635238890000|2021-10-26 09:01:30|2902.17|2902.17|2902.03|2902.03|2902.17|2902.17|2902.03|2902.03|0
1635238900000|2021-10-26 09:01:40|2902.08|2902.08|2902.03|2902.03|2902.08|2902.08|2902.03|2902.03|0
1635238930000|2021-10-26 09:02:10|2901.95|2901.95|2901.74|2901.74|2901.95|2901.95|2901.74|2901.74|0
1635238940000|2021-10-26 09:02:20|2901.68|2901.68|2901.68|2901.68|2901.68|2901.68|2901.68|2901.68|0
1635238980000|2021-10-26 09:03:00|2901.8|2901.8|2901.8|2901.8|2901.8|2901.8|2901.8|2901.8|0
1635238990000|2021-10-26 09:03:10|2901.95|2901.95|2902.31|2902.31|2902.31|2902.31|2901.95|2901.95|0
1635239020000|2021-10-26 09:03:40|2902.01|2902.01|2902.01|2902.01|2902.01|2902.01|2902.01|2902.01|0
1635239030000|2021-10-26 09:03:50|2901.91|2901.91|2901.91|2901.91|2901.91|2901.91|2901.91|2901.91|0
1635239050000|2021-10-26 09:04:10|2901.8|2901.8|2901.8|2901.8|2901.8|2901.8|2901.8|2901.8|0
1635239060000|2021-10-26 09:04:20|2901.44|2901.44|2901.44|2901.44|2901.44|2901.44|2901.44|2901.44|0
1635239070000|2021-10-26 09:04:30|2901.4|2901.4|2901.46|2901.46|2901.46|2901.46|2901.4|2901.4|0
1635239090000|2021-10-26 09:04:50|2901.36|2901.36|2901.36|2901.36|2901.36|2901.36|2901.36|2901.36|0
1635239100000|2021-10-26 09:05:00|2901.42|2901.42|2901.57|2901.57|2901.57|2901.57|2901.42|2901.42|0
1635239110000|2021-10-26 09:05:10|2901.5|2901.5|2901.24|2901.24|2901.57|2901.57|2901.24|2901.24|0
1635239120000|2021-10-26 09:05:20|2901.39|2901.39|2901.39|2901.39|2901.39|2901.39|2901.39|2901.39|0
1635239130000|2021-10-26 09:05:30|2901.53|2901.53|2901.6|2901.6|2901.6|2901.6|2901.53|2901.53|0
1635239140000|2021-10-26 09:05:40|2901.66|2901.66|2901.65|2901.65|2901.66|2901.66|2901.54|2901.54|0
1635239150000|2021-10-26 09:05:50|2901.58|2901.58|2901.83|2901.83|2901.83|2901.83|2901.58|2901.58|0
1635239160000|2021-10-26 09:06:00|2901.76|2901.76|2901.76|2901.76|2901.76|2901.76|2901.76|2901.76|0
1635239190000|2021-10-26 09:06:30|2901.62|2901.62|2901.22|2901.22|2901.62|2901.62|2901.22|2901.22|0
1635239200000|2021-10-26 09:06:40|2901.21|2901.21|2901.1|2901.1|2901.21|2901.21|2901.08|2901.08|0
1635239210000|2021-10-26 09:06:50|2901.03|2901.03|2901.03|2901.03|2901.03|2901.03|2901.03|2901.03|0
1635239230000|2021-10-26 09:07:10|2900.96|2900.96|2900.96|2900.96|2900.96|2900.96|2900.96|2900.96|0
1635239240000|2021-10-26 09:07:20|2900.83|2900.83|2900.83|2900.83|2900.83|2900.83|2900.83|2900.83|0
1635239250000|2021-10-26 09:07:30|2900.76|2900.76|2900.76|2900.76|2900.76|2900.76|2900.76|2900.76|0
1635239270000|2021-10-26 09:07:50|2900.83|2900.83|2900.83|2900.83|2900.83|2900.83|2900.83|2900.83|0
1635239280000|2021-10-26 09:08:00|2900.89|2900.89|2900.89|2900.89|2900.89|2900.89|2900.89|2900.89|0
1635239310000|2021-10-26 09:08:30|2900.95|2900.95|2900.95|2900.95|2900.95|2900.95|2900.95|2900.95|0
1635239330000|2021-10-26 09:08:50|2900.9|2900.9|2900.9|2900.9|2900.9|2900.9|2900.9|2900.9|0
1635239350000|2021-10-26 09:09:10|2900.88|2900.88|2900.88|2900.88|2900.88|2900.88|2900.88|2900.88|0
1635239370000|2021-10-26 09:09:30|2901.25|2901.25|2901.67|2901.67|2901.67|2901.67|2901.23|2901.23|0
1635239380000|2021-10-26 09:09:40|2901.53|2901.53|2901.4|2901.4|2901.53|2901.53|2901.4|2901.4|0
1635239390000|2021-10-26 09:09:50|2901.28|2901.28|2900.92|2900.92|2901.28|2901.28|2900.92|2900.92|0
1635239400000|2021-10-26 09:10:00|2900.65|2900.65|2900.8|2900.8|2900.8|2900.8|2900.65|2900.65|0
1635239420000|2021-10-26 09:10:20|2900.94|2900.94|2900.94|2900.94|2900.94|2900.94|2900.94|2900.94|0
1635239440000|2021-10-26 09:10:40|2900.7|2900.7|2900.7|2900.7|2900.7|2900.7|2900.7|2900.7|0
1635239460000|2021-10-26 09:11:00|2900.47|2900.47|2900.47|2900.47|2900.47|2900.47|2900.47|2900.47|0
1635239470000|2021-10-26 09:11:10|2900.41|2900.41|2900.67|2900.67|2900.67|2900.67|2900.41|2900.41|0
1635239490000|2021-10-26 09:11:30|2900.52|2900.52|2900.25|2900.25|2900.52|2900.52|2900.25|2900.25|0
1635239500000|2021-10-26 09:11:40|2900.22|2900.22|2900.07|2900.07|2900.22|2900.22|2900.07|2900.07|0
1635239530000|2021-10-26 09:12:10|2899.83|2899.83|2899.72|2899.72|2899.83|2899.83|2899.72|2899.72|0
1635239550000|2021-10-26 09:12:30|2899.65|2899.65|2899.65|2899.65|2899.65|2899.65|2899.65|2899.65|0
1635239560000|2021-10-26 09:12:40|2899.75|2899.75|2899.75|2899.75|2899.75|2899.75|2899.75|2899.75|0
1635239590000|2021-10-26 09:13:10|2899.72|2899.72|2899.66|2899.66|2899.72|2899.72|2899.66|2899.66|0
1635239610000|2021-10-26 09:13:30|2899.46|2899.46|2899.46|2899.46|2899.46|2899.46|2899.46|2899.46|0
1635239620000|2021-10-26 09:13:40|2899.4|2899.4|2899.6|2899.6|2899.6|2899.6|2899.4|2899.4|0
1635239630000|2021-10-26 09:13:50|2899.67|2899.67|2899.67|2899.67|2899.67|2899.67|2899.67|2899.67|0
1635239640000|2021-10-26 09:14:00|2899.44|2899.44|2899.18|2899.18|2899.44|2899.44|2899.18|2899.18|0
1635239650000|2021-10-26 09:14:10|2899.03|2899.03|2898.67|2898.67|2899.03|2899.03|2898.67|2898.67|0
1635239660000|2021-10-26 09:14:20|2898.5|2898.5|2898.45|2898.45|2898.5|2898.5|2898.39|2898.39|0
1635239670000|2021-10-26 09:14:30|2898.2|2898.2|2898.27|2898.27|2898.27|2898.27|2898.2|2898.2|0
1635239680000|2021-10-26 09:14:40|2898.12|2898.12|2898.25|2898.25|2898.25|2898.25|2898.12|2898.12|0
1635239700000|2021-10-26 09:15:00|2898.29|2898.29|2898.08|2898.08|2898.29|2898.29|2898.08|2898.08|0
1635239750000|2021-10-26 09:15:50|2897.92|2897.92|2897.92|2897.92|2898.03|2898.03|2897.81|2897.81|0
1635239760000|2021-10-26 09:16:00|2897.81|2897.81|2897.81|2897.81|2897.81|2897.81|2897.81|2897.81|0
1635239770000|2021-10-26 09:16:10|2897.76|2897.76|2897.76|2897.76|2897.76|2897.76|2897.76|2897.76|0
1635239790000|2021-10-26 09:16:30|2897.65|2897.65|2897.65|2897.65|2897.65|2897.65|2897.65|2897.65|0
1635239800000|2021-10-26 09:16:40|2897.51|2897.51|2897.35|2897.35|2897.51|2897.51|2897.35|2897.35|0
1635239810000|2021-10-26 09:16:50|2897.65|2897.65|2897.9|2897.9|2897.9|2897.9|2897.65|2897.65|0
1635239820000|2021-10-26 09:17:00|2897.84|2897.84|2897.78|2897.78|2897.84|2897.84|2897.78|2897.78|0
1635239830000|2021-10-26 09:17:10|2897.66|2897.66|2897.66|2897.66|2897.66|2897.66|2897.66|2897.66|0
1635239850000|2021-10-26 09:17:30|2897.8|2897.8|2897.8|2897.8|2897.8|2897.8|2897.8|2897.8|0
1635239860000|2021-10-26 09:17:40|2897.86|2897.86|2897.86|2897.86|2897.86|2897.86|2897.86|2897.86|0
1635239870000|2021-10-26 09:17:50|2898.15|2898.15|2898.43|2898.43|2898.43|2898.43|2898.15|2898.15|0
1635239880000|2021-10-26 09:18:00|2898.57|2898.57|2898.69|2898.69|2898.84|2898.84|2898.57|2898.57|0
1635239920000|2021-10-26 09:18:40|2898.48|2898.48|2898.01|2898.01|2898.48|2898.48|2898.01|2898.01|0
1635239940000|2021-10-26 09:19:00|2897.59|2897.59|2897.76|2897.76|2897.76|2897.76|2897.59|2897.59|0
1635239950000|2021-10-26 09:19:10|2897.96|2897.96|2898|2898|2898|2898|2897.9|2897.9|0
1635239960000|2021-10-26 09:19:20|2898.1|2898.1|2898.1|2898.1|2898.1|2898.1|2898.1|2898.1|0
1635239990000|2021-10-26 09:19:50|2898.2|2898.2|2898.46|2898.46|2898.46|2898.46|2898.2|2898.2|0
1635240000000|2021-10-26 09:20:00|2898.63|2898.63|2898.63|2898.63|2898.63|2898.63|2898.63|2898.63|0
1635240030000|2021-10-26 09:20:30|2898.52|2898.52|2898.52|2898.52|2898.52|2898.52|2898.52|2898.52|0
1635240040000|2021-10-26 09:20:40|2898.32|2898.32|2898.56|2898.56|2898.56|2898.56|2898.32|2898.32|0
1635240050000|2021-10-26 09:20:50|2898.68|2898.68|2898.68|2898.68|2898.68|2898.68|2898.68|2898.68|0
1635240060000|2021-10-26 09:21:00|2898.75|2898.75|2898.49|2898.49|2898.75|2898.75|2898.49|2898.49|0
1635240070000|2021-10-26 09:21:10|2898.7|2898.7|2898.64|2898.64|2898.7|2898.7|2898.64|2898.64|0
1635240090000|2021-10-26 09:21:30|2898.49|2898.49|2898.26|2898.26|2898.49|2898.49|2898.26|2898.26|0
1635240100000|2021-10-26 09:21:40|2898.37|2898.37|2898.35|2898.35|2898.39|2898.39|2898.24|2898.24|0
1635240110000|2021-10-26 09:21:50|2898.29|2898.29|2898.18|2898.18|2898.29|2898.29|2898.18|2898.18|0
1635240130000|2021-10-26 09:22:10|2898.05|2898.05|2898.05|2898.05|2898.05|2898.05|2898.05|2898.05|0
1635240150000|2021-10-26 09:22:30|2897.98|2897.98|2898.05|2898.05|2898.05|2898.05|2897.98|2897.98|0
1635240160000|2021-10-26 09:22:40|2898|2898|2898|2898|2898|2898|2898|2898|0
1635240170000|2021-10-26 09:22:50|2897.93|2897.93|2897.97|2897.97|2897.97|2897.97|2897.93|2897.93|0
1635240180000|2021-10-26 09:23:00|2898|2898|2898.16|2898.16|2898.16|2898.16|2897.86|2897.86|0
1635240190000|2021-10-26 09:23:10|2898.3|2898.3|2898.3|2898.3|2898.3|2898.3|2898.3|2898.3|0
1635240200000|2021-10-26 09:23:20|2898.27|2898.27|2898.27|2898.27|2898.27|2898.27|2898.27|2898.27|0
1635240210000|2021-10-26 09:23:30|2898.14|2898.14|2898.28|2898.28|2898.28|2898.28|2898.14|2898.14|0
1635240230000|2021-10-26 09:23:50|2898.4|2898.4|2898.65|2898.65|2898.65|2898.65|2898.4|2898.4|0
1635240240000|2021-10-26 09:24:00|2898.58|2898.58|2898.7|2898.7|2898.75|2898.75|2898.58|2898.58|0
1635240260000|2021-10-26 09:24:20|2898.76|2898.76|2898.76|2898.76|2898.76|2898.76|2898.76|2898.76|0
1635240270000|2021-10-26 09:24:30|2898.64|2898.64|2898.64|2898.64|2898.64|2898.64|2898.64|2898.64|0
1635240290000|2021-10-26 09:24:50|2898.7|2898.7|2898.7|2898.7|2898.7|2898.7|2898.7|2898.7|0
1635240300000|2021-10-26 09:25:00|2898.67|2898.67|2898.67|2898.67|2898.67|2898.67|2898.67|2898.67|0
1635240340000|2021-10-26 09:25:40|2898.95|2898.95|2899.1|2899.1|2899.2|2899.2|2898.85|2898.85|0
1635240350000|2021-10-26 09:25:50|2899.24|2899.24|2898.57|2898.57|2899.24|2899.24|2898.57|2898.57|0
1635240360000|2021-10-26 09:26:00|2898.37|2898.37|2898.31|2898.31|2898.37|2898.37|2898.31|2898.31|0
1635240370000|2021-10-26 09:26:10|2898.02|2898.02|2898.02|2898.02|2898.02|2898.02|2898.02|2898.02|0
1635240420000|2021-10-26 09:27:00|2897.96|2897.96|2897.96|2897.96|2897.96|2897.96|2897.96|2897.96|0
1635240430000|2021-10-26 09:27:10|2898.27|2898.27|2898.57|2898.57|2898.57|2898.57|2898.27|2898.27|0
1635240440000|2021-10-26 09:27:20|2898.78|2898.78|2898.88|2898.88|2898.99|2898.99|2898.78|2898.78|0
1635240450000|2021-10-26 09:27:30|2898.99|2898.99|2899.09|2899.09|2899.09|2899.09|2898.99|2898.99|0
1635240480000|2021-10-26 09:28:00|2898.89|2898.89|2898.72|2898.72|2898.89|2898.89|2898.6|2898.6|0
1635240500000|2021-10-26 09:28:20|2898.79|2898.79|2898.85|2898.85|2899.06|2899.06|2898.79|2898.79|0
1635240520000|2021-10-26 09:28:40|2898.73|2898.73|2898.52|2898.52|2898.73|2898.73|2898.52|2898.52|0
1635240540000|2021-10-26 09:29:00|2898.42|2898.42|2898.25|2898.25|2898.42|2898.42|2898.25|2898.25|0
1635240560000|2021-10-26 09:29:20|2898.15|2898.15|2898.33|2898.33|2898.33|2898.33|2898.15|2898.15|0
1635240570000|2021-10-26 09:29:30|2898.54|2898.54|2898.9|2898.9|2898.9|2898.9|2898.54|2898.54|0
1635240580000|2021-10-26 09:29:40|2898.8|2898.8|2898.83|2898.83|2898.83|2898.83|2898.8|2898.8|0
1635240590000|2021-10-26 09:29:50|2898.69|2898.69|2898.69|2898.69|2898.69|2898.69|2898.69|2898.69|0
1635240600000|2021-10-26 09:30:00|2898.57|2898.57|2898.85|2898.85|2898.85|2898.85|2898.57|2898.57|0
1635240620000|2021-10-26 09:30:20|2898.82|2898.82|2898.82|2898.82|2898.82|2898.82|2898.82|2898.82|0
1635240630000|2021-10-26 09:30:30|2898.99|2898.99|2898.99|2898.99|2898.99|2898.99|2898.99|2898.99|0
1635240650000|2021-10-26 09:30:50|2899.02|2899.02|2899.01|2899.01|2899.06|2899.06|2899.01|2899.01|0
1635240660000|2021-10-26 09:31:00|2898.89|2898.89|2898.85|2898.85|2898.89|2898.89|2898.71|2898.71|0
1635240670000|2021-10-26 09:31:10|2898.81|2898.81|2898.91|2898.91|2898.91|2898.91|2898.81|2898.81|0
1635240690000|2021-10-26 09:31:30|2898.98|2898.98|2899.02|2899.02|2899.08|2899.08|2898.98|2898.98|0
1635240700000|2021-10-26 09:31:40|2899.12|2899.12|2899.42|2899.42|2899.42|2899.42|2899.12|2899.12|0
1635240710000|2021-10-26 09:31:50|2899.52|2899.52|2899.57|2899.57|2899.57|2899.57|2899.52|2899.52|0
1635240720000|2021-10-26 09:32:00|2899.63|2899.63|2899.58|2899.58|2899.68|2899.68|2899.57|2899.57|0
1635240730000|2021-10-26 09:32:10|2899.37|2899.37|2899.37|2899.37|2899.37|2899.37|2899.37|2899.37|0
1635240740000|2021-10-26 09:32:20|2899.26|2899.26|2899.16|2899.16|2899.26|2899.26|2899.16|2899.16|0
1635240750000|2021-10-26 09:32:30|2899.09|2899.09|2899.09|2899.09|2899.09|2899.09|2899.09|2899.09|0
1635240760000|2021-10-26 09:32:40|2899.16|2899.16|2899.26|2899.26|2899.26|2899.26|2899.05|2899.05|0
1635240770000|2021-10-26 09:32:50|2899.36|2899.36|2899.36|2899.36|2899.36|2899.36|2899.36|2899.36|0
1635240780000|2021-10-26 09:33:00|2899.33|2899.33|2899.34|2899.34|2899.34|2899.34|2899.19|2899.19|0
1635240790000|2021-10-26 09:33:10|2899.39|2899.39|2899.49|2899.49|2899.49|2899.49|2899.39|2899.39|0
1635240800000|2021-10-26 09:33:20|2899.44|2899.44|2899.44|2899.44|2899.51|2899.51|2899.44|2899.44|0
1635240810000|2021-10-26 09:33:30|2899.34|2899.34|2899.1|2899.1|2899.34|2899.34|2899.1|2899.1|0
1635240820000|2021-10-26 09:33:40|2899.21|2899.21|2899.21|2899.21|2899.31|2899.31|2899.2|2899.2|0
1635240830000|2021-10-26 09:33:50|2899.06|2899.06|2899.17|2899.17|2899.17|2899.17|2898.77|2898.77|0
1635240840000|2021-10-26 09:34:00|2898.96|2898.96|2898.57|2898.57|2899.06|2899.06|2898.57|2898.57|0
1635240850000|2021-10-26 09:34:10|2898.7|2898.7|2898.91|2898.91|2898.91|2898.91|2898.7|2898.7|0
1635240860000|2021-10-26 09:34:20|2899.01|2899.01|2898.9|2898.9|2899.01|2899.01|2898.9|2898.9|0
1635240870000|2021-10-26 09:34:30|2898.69|2898.69|2898.64|2898.64|2898.9|2898.9|2898.64|2898.64|0
1635240890000|2021-10-26 09:34:50|2898.74|2898.74|2898.74|2898.74|2898.74|2898.74|2898.74|2898.74|0
1635240900000|2021-10-26 09:35:00|2898.53|2898.53|2898.53|2898.53|2898.53|2898.53|2898.53|2898.53|0
1635240910000|2021-10-26 09:35:10|2898.64|2898.64|2898.85|2898.85|2898.85|2898.85|2898.64|2898.64|0
1635240920000|2021-10-26 09:35:20|2898.73|2898.73|2898.73|2898.73|2898.73|2898.73|2898.73|2898.73|0
1635240930000|2021-10-26 09:35:30|2898.62|2898.62|2898.73|2898.73|2898.73|2898.73|2898.62|2898.62|0
1635240940000|2021-10-26 09:35:40|2898.83|2898.83|2898.73|2898.73|2898.83|2898.83|2898.73|2898.73|0
1635240950000|2021-10-26 09:35:50|2898.58|2898.58|2898.69|2898.69|2898.69|2898.69|2898.58|2898.58|0
1635240960000|2021-10-26 09:36:00|2898.79|2898.79|2898.26|2898.26|2898.79|2898.79|2898.26|2898.26|0
1635240970000|2021-10-26 09:36:10|2898.2|2898.2|2898.2|2898.2|2898.2|2898.2|2898.2|2898.2|0
1635240980000|2021-10-26 09:36:20|2898.26|2898.26|2898.26|2898.26|2898.26|2898.26|2898.26|2898.26|0
1635240990000|2021-10-26 09:36:30|2898.2|2898.2|2898.19|2898.19|2898.2|2898.2|2898.09|2898.09|0
1635241000000|2021-10-26 09:36:40|2898.4|2898.4|2898.4|2898.4|2898.4|2898.4|2898.4|2898.4|0
1635241020000|2021-10-26 09:37:00|2898.34|2898.34|2897.77|2897.77|2898.37|2898.37|2897.77|2897.77|0
1635241030000|2021-10-26 09:37:10|2897.88|2897.88|2898.04|2898.04|2898.04|2898.04|2897.88|2897.88|0
1635241040000|2021-10-26 09:37:20|2897.93|2897.93|2898.25|2898.25|2898.25|2898.25|2897.93|2897.93|0
1635241050000|2021-10-26 09:37:30|2898.15|2898.15|2898.15|2898.15|2898.15|2898.15|2897.94|2897.94|0
1635241060000|2021-10-26 09:37:40|2898.25|2898.25|2897.89|2897.89|2898.25|2898.25|2897.89|2897.89|0
1635241070000|2021-10-26 09:37:50|2897.68|2897.68|2897.48|2897.48|2897.68|2897.68|2897.48|2897.48|0
1635241080000|2021-10-26 09:38:00|2897.59|2897.59|2897.76|2897.76|2897.76|2897.76|2897.59|2897.59|0
1635241090000|2021-10-26 09:38:10|2897.82|2897.82|2897.72|2897.72|2897.82|2897.82|2897.72|2897.72|0
1635241100000|2021-10-26 09:38:20|2897.92|2897.92|2897.92|2897.92|2898.02|2898.02|2897.92|2897.92|0
1635241110000|2021-10-26 09:38:30|2898.06|2898.06|2898.19|2898.19|2898.19|2898.19|2898.06|2898.06|0
1635241120000|2021-10-26 09:38:40|2898.29|2898.29|2898.17|2898.17|2898.29|2898.29|2898.17|2898.17|0
1635241130000|2021-10-26 09:38:50|2898.46|2898.46|2898.5|2898.5|2898.56|2898.56|2898.46|2898.46|0
1635241170000|2021-10-26 09:39:30|2898.39|2898.39|2898.71|2898.71|2898.91|2898.91|2898.39|2898.39|0
1635241180000|2021-10-26 09:39:40|2898.81|2898.81|2898.86|2898.86|2898.88|2898.88|2898.76|2898.76|0
1635241190000|2021-10-26 09:39:50|2898.97|2898.97|2899.11|2899.11|2899.21|2899.21|2898.97|2898.97|0
1635241200000|2021-10-26 09:40:00|2899.04|2899.04|2898.96|2898.96|2899.04|2899.04|2898.73|2898.73|0
1635241210000|2021-10-26 09:40:10|2899.06|2899.06|2899.06|2899.06|2899.06|2899.06|2899.06|2899.06|0
1635241220000|2021-10-26 09:40:20|2898.75|2898.75|2898.75|2898.75|2898.75|2898.75|2898.75|2898.75|0
1635241230000|2021-10-26 09:40:30|2898.13|2898.13|2897.93|2897.93|2898.13|2898.13|2897.93|2897.93|0
1635241240000|2021-10-26 09:40:40|2897.99|2897.99|2897.99|2897.99|2897.99|2897.99|2897.99|2897.99|0
1635241250000|2021-10-26 09:40:50|2898.09|2898.09|2898.09|2898.09|2898.09|2898.09|2898.09|2898.09|0
1635241260000|2021-10-26 09:41:00|2897.92|2897.92|2897.92|2897.92|2897.92|2897.92|2897.92|2897.92|0
1635241270000|2021-10-26 09:41:10|2898.03|2898.03|2897.95|2897.95|2898.15|2898.15|2897.95|2897.95|0
1635241280000|2021-10-26 09:41:20|2897.89|2897.89|2897.76|2897.76|2897.89|2897.89|2897.69|2897.69|0
1635241290000|2021-10-26 09:41:30|2897.64|2897.64|2897.64|2897.64|2897.64|2897.64|2897.64|2897.64|0
1635241300000|2021-10-26 09:41:40|2897.53|2897.53|2897.44|2897.44|2897.53|2897.53|2897.44|2897.44|0
1635241310000|2021-10-26 09:41:50|2897.34|2897.34|2897.34|2897.34|2897.34|2897.34|2897.34|2897.34|0
1635241320000|2021-10-26 09:42:00|2897.19|2897.19|2897.19|2897.19|2897.19|2897.19|2897.19|2897.19|0
1635241330000|2021-10-26 09:42:10|2897.13|2897.13|2897.13|2897.13|2897.13|2897.13|2897.13|2897.13|0
1635241340000|2021-10-26 09:42:20|2897.07|2897.07|2896.96|2896.96|2897.13|2897.13|2896.96|2896.96|0
1635241370000|2021-10-26 09:42:50|2897.02|2897.02|2897.02|2897.02|2897.02|2897.02|2897.02|2897.02|0
1635241380000|2021-10-26 09:43:00|2897.15|2897.15|2897.15|2897.15|2897.15|2897.15|2897.15|2897.15|0
1635241390000|2021-10-26 09:43:10|2897.22|2897.22|2897.22|2897.22|2897.22|2897.22|2897.22|2897.22|0
1635241400000|2021-10-26 09:43:20|2897.35|2897.35|2897.25|2897.25|2897.35|2897.35|2897.14|2897.14|0
1635241420000|2021-10-26 09:43:40|2897.12|2897.12|2897.25|2897.25|2897.25|2897.25|2897.05|2897.05|0
1635241430000|2021-10-26 09:43:50|2897.39|2897.39|2897.39|2897.39|2897.39|2897.39|2897.39|2897.39|0
1635241450000|2021-10-26 09:44:10|2897.19|2897.19|2897.19|2897.19|2897.19|2897.19|2897.19|2897.19|0
1635241460000|2021-10-26 09:44:20|2897.29|2897.29|2897.29|2897.29|2897.29|2897.29|2897.29|2897.29|0
1635241470000|2021-10-26 09:44:30|2897.22|2897.22|2897.18|2897.18|2897.22|2897.22|2897.18|2897.18|0
1635241480000|2021-10-26 09:44:40|2897.14|2897.14|2897.14|2897.14|2897.14|2897.14|2897.14|2897.14|0
1635241490000|2021-10-26 09:44:50|2897.34|2897.34|2897.34|2897.34|2897.34|2897.34|2897.34|2897.34|0
1635241500000|2021-10-26 09:45:00|2897.38|2897.38|2897.67|2897.67|2897.67|2897.67|2897.38|2897.38|0
1635241510000|2021-10-26 09:45:10|2897.61|2897.61|2897.61|2897.61|2897.61|2897.61|2897.61|2897.61|0
1635241520000|2021-10-26 09:45:20|2897.67|2897.67|2897.67|2897.67|2897.67|2897.67|2897.67|2897.67|0
1635241560000|2021-10-26 09:46:00|2897.74|2897.74|2897.67|2897.67|2897.74|2897.74|2897.67|2897.67|0
1635241590000|2021-10-26 09:46:30|2897.74|2897.74|2897.74|2897.74|2897.74|2897.74|2897.74|2897.74|0
1635241600000|2021-10-26 09:46:40|2897.67|2897.67|2897.67|2897.67|2897.67|2897.67|2897.67|2897.67|0
1635241620000|2021-10-26 09:47:00|2897.78|2897.78|2897.78|2897.78|2897.78|2897.78|2897.78|2897.78|0
1635241630000|2021-10-26 09:47:10|2897.71|2897.71|2897.85|2897.85|2897.85|2897.85|2897.71|2897.71|0
1635241670000|2021-10-26 09:47:50|2897.64|2897.64|2897.64|2897.64|2897.64|2897.64|2897.64|2897.64|0
1635241680000|2021-10-26 09:48:00|2897.35|2897.35|2897.36|2897.36|2897.42|2897.42|2897.35|2897.35|0
1635241690000|2021-10-26 09:48:10|2897.31|2897.31|2897.31|2897.31|2897.31|2897.31|2897.31|2897.31|0
1635241700000|2021-10-26 09:48:20|2897.21|2897.21|2897.06|2897.06|2897.21|2897.21|2897.06|2897.06|0
1635241710000|2021-10-26 09:48:30|2897.13|2897.13|2897.13|2897.13|2897.13|2897.13|2897.13|2897.13|0
1635241720000|2021-10-26 09:48:40|2897.19|2897.19|2897.19|2897.19|2897.19|2897.19|2897.13|2897.13|0
1635241750000|2021-10-26 09:49:10|2897.26|2897.26|2897.26|2897.26|2897.26|2897.26|2897.26|2897.26|0
1635241800000|2021-10-26 09:50:00|2897.3|2897.3|2897.33|2897.33|2897.33|2897.33|2897.3|2897.3|0
1635241820000|2021-10-26 09:50:20|2897.45|2897.45|2897.57|2897.57|2897.57|2897.57|2897.45|2897.45|0
1635241830000|2021-10-26 09:50:30|2897.82|2897.82|2897.82|2897.82|2897.82|2897.82|2897.82|2897.82|0
1635241850000|2021-10-26 09:50:50|2897.76|2897.76|2897.7|2897.7|2897.76|2897.76|2897.63|2897.63|0
1635241870000|2021-10-26 09:51:10|2897.82|2897.82|2898.36|2898.36|2898.36|2898.36|2897.82|2897.82|0
1635241890000|2021-10-26 09:51:30|2898.48|2898.48|2898.48|2898.48|2898.48|2898.48|2898.48|2898.48|0
1635241910000|2021-10-26 09:51:50|2898.36|2898.36|2898.36|2898.36|2898.36|2898.36|2898.36|2898.36|0
1635241920000|2021-10-26 09:52:00|2898.43|2898.43|2899.06|2899.06|2899.06|2899.06|2898.43|2898.43|0
1635241930000|2021-10-26 09:52:10|2899.16|2899.16|2899.05|2899.05|2899.16|2899.16|2899.05|2899.05|0
1635241940000|2021-10-26 09:52:20|2899.11|2899.11|2899.11|2899.11|2899.11|2899.11|2899.11|2899.11|0
1635241960000|2021-10-26 09:52:40|2898.7|2898.7|2898.72|2898.72|2898.84|2898.84|2898.35|2898.35|0
1635241990000|2021-10-26 09:53:10|2898.96|2898.96|2898.96|2898.96|2898.96|2898.96|2898.96|2898.96|0
1635242000000|2021-10-26 09:53:20|2899|2899|2898.88|2898.88|2899|2899|2898.88|2898.88|0
1635242010000|2021-10-26 09:53:30|2899.01|2899.01|2899.01|2899.01|2899.01|2899.01|2899.01|2899.01|0
1635242020000|2021-10-26 09:53:40|2899.21|2899.21|2899.21|2899.21|2899.21|2899.21|2899.21|2899.21|0
1635242030000|2021-10-26 09:53:50|2899.27|2899.27|2899.27|2899.27|2899.27|2899.27|2899.27|2899.27|0
1635242040000|2021-10-26 09:54:00|2899.59|2899.59|2899.59|2899.59|2899.59|2899.59|2899.59|2899.59|0
1635242050000|2021-10-26 09:54:10|2899.65|2899.65|2899.9|2899.9|2899.9|2899.9|2899.65|2899.65|0
1635242060000|2021-10-26 09:54:20|2899.98|2899.98|2900.95|2900.95|2900.95|2900.95|2899.98|2899.98|0
1635242070000|2021-10-26 09:54:30|2901.01|2901.01|2901.12|2901.12|2901.12|2901.12|2901.01|2901.01|0
1635242080000|2021-10-26 09:54:40|2900.99|2900.99|2900.64|2900.64|2900.99|2900.99|2900.64|2900.64|0
1635242090000|2021-10-26 09:54:50|2900.59|2900.59|2900.59|2900.59|2900.59|2900.59|2900.59|2900.59|0
1635242100000|2021-10-26 09:55:00|2900.77|2900.77|2900.84|2900.84|2900.84|2900.84|2900.36|2900.36|0
1635242110000|2021-10-26 09:55:10|2900.71|2900.71|2900.71|2900.71|2900.71|2900.71|2900.71|2900.71|0
1635242130000|2021-10-26 09:55:30|2900.84|2900.84|2900.91|2900.91|2900.91|2900.91|2900.84|2900.84|0
1635242140000|2021-10-26 09:55:40|2901.01|2901.01|2901.01|2901.01|2901.01|2901.01|2901.01|2901.01|0
1635242150000|2021-10-26 09:55:50|2900.91|2900.91|2900.84|2900.84|2900.91|2900.91|2900.84|2900.84|0
1635242160000|2021-10-26 09:56:00|2900.91|2900.91|2900.84|2900.84|2900.91|2900.91|2900.84|2900.84|0
1635242200000|2021-10-26 09:56:40|2900.9|2900.9|2900.94|2900.94|2900.94|2900.94|2900.9|2900.9|0
1635242240000|2021-10-26 09:57:20|2900.81|2900.81|2901|2901|2901.3|2901.3|2900.81|2900.81|0
1635242280000|2021-10-26 09:58:00|2900.98|2900.98|2900.98|2900.98|2900.98|2900.98|2900.98|2900.98|0
1635242290000|2021-10-26 09:58:10|2901.29|2901.29|2901.4|2901.4|2901.4|2901.4|2901.19|2901.19|0
1635242300000|2021-10-26 09:58:20|2901.26|2901.26|2901.26|2901.26|2901.26|2901.26|2901.26|2901.26|0
1635242320000|2021-10-26 09:58:40|2901.37|2901.37|2901.47|2901.47|2901.47|2901.47|2901.37|2901.37|0
1635242330000|2021-10-26 09:58:50|2901.57|2901.57|2901.68|2901.68|2901.78|2901.78|2901.57|2901.57|0
1635242340000|2021-10-26 09:59:00|2901.73|2901.73|2901.73|2901.73|2901.73|2901.73|2901.73|2901.73|0
1635242350000|2021-10-26 09:59:10|2901.58|2901.58|2901.38|2901.38|2901.58|2901.58|2901.38|2901.38|0
1635242360000|2021-10-26 09:59:20|2901.28|2901.28|2901.28|2901.28|2901.28|2901.28|2901.28|2901.28|0
1635242370000|2021-10-26 09:59:30|2901.29|2901.29|2901.12|2901.12|2901.36|2901.36|2901.12|2901.12|0
1635242380000|2021-10-26 09:59:40|2900.97|2900.97|2900.97|2900.97|2900.97|2900.97|2900.97|2900.97|0
1635242390000|2021-10-26 09:59:50|2901.04|2901.04|2901.04|2901.04|2901.04|2901.04|2901.04|2901.04|0
1635242400000|2021-10-26 10:00:00|2901.21|2901.21|2901.27|2901.27|2901.27|2901.27|2901.21|2901.21|0
1635242410000|2021-10-26 10:00:10|2901.32|2901.32|2901.43|2901.43|2901.43|2901.43|2901.32|2901.32|0
1635242420000|2021-10-26 10:00:20|2901.34|2901.34|2901.34|2901.34|2901.34|2901.34|2901.34|2901.34|0
1635242430000|2021-10-26 10:00:30|2901.38|2901.38|2901.52|2901.52|2901.52|2901.52|2901.38|2901.38|0
1635242440000|2021-10-26 10:00:40|2901.46|2901.46|2901.56|2901.56|2901.56|2901.56|2901.46|2901.46|0
1635242450000|2021-10-26 10:00:50|2901.54|2901.54|2901.54|2901.54|2901.54|2901.54|2901.54|2901.54|0
1635242460000|2021-10-26 10:01:00|2901.65|2901.65|2901.65|2901.65|2901.65|2901.65|2901.65|2901.65|0
1635242470000|2021-10-26 10:01:10|2901.63|2901.63|2901.63|2901.63|2901.63|2901.63|2901.63|2901.63|0
1635242480000|2021-10-26 10:01:20|2901.75|2901.75|2901.5|2901.5|2901.75|2901.75|2901.5|2901.5|0
1635242490000|2021-10-26 10:01:30|2901.3|2901.3|2901|2901|2901.36|2901.36|2900.88|2900.88|0
1635242500000|2021-10-26 10:01:40|2901.12|2901.12|2901.12|2901.12|2901.12|2901.12|2901.12|2901.12|0
1635242510000|2021-10-26 10:01:50|2901.16|2901.16|2901.16|2901.16|2901.16|2901.16|2901.16|2901.16|0
1635242520000|2021-10-26 10:02:00|2901.27|2901.27|2901.27|2901.27|2901.27|2901.27|2901.27|2901.27|0
1635242540000|2021-10-26 10:02:20|2901.39|2901.39|2901.58|2901.58|2901.58|2901.58|2901.39|2901.39|0
1635242550000|2021-10-26 10:02:30|2901.72|2901.72|2901.72|2901.72|2901.72|2901.72|2901.72|2901.72|0
1635242560000|2021-10-26 10:02:40|2901.94|2901.94|2901.8|2901.8|2901.94|2901.94|2901.8|2901.8|0
1635242590000|2021-10-26 10:03:10|2901.86|2901.86|2902|2902|2902|2902|2901.86|2901.86|0
1635242610000|2021-10-26 10:03:30|2901.93|2901.93|2902|2902|2902|2902|2901.93|2901.93|0
1635242620000|2021-10-26 10:03:40|2902.15|2902.15|2902.15|2902.15|2902.15|2902.15|2902.15|2902.15|0
1635242630000|2021-10-26 10:03:50|2902.3|2902.3|2902.3|2902.3|2902.3|2902.3|2902.3|2902.3|0
1635242640000|2021-10-26 10:04:00|2902.15|2902.15|2902.15|2902.15|2902.15|2902.15|2902.15|2902.15|0
1635242650000|2021-10-26 10:04:10|2902|2902|2902|2902|2902|2902|2902|2902|0
1635242660000|2021-10-26 10:04:20|2902.25|2902.25|2902.25|2902.25|2902.25|2902.25|2902.25|2902.25|0
1635242680000|2021-10-26 10:04:40|2902.4|2902.4|2902.84|2902.84|2902.84|2902.84|2902.4|2902.4|0
1635242690000|2021-10-26 10:04:50|2903.23|2903.23|2903.23|2903.23|2903.23|2903.23|2903.23|2903.23|0
1635242700000|2021-10-26 10:05:00|2903.12|2903.12|2903.06|2903.06|2903.12|2903.12|2903.06|2903.06|0
1635242720000|2021-10-26 10:05:20|2903.13|2903.13|2903.13|2903.13|2903.13|2903.13|2903.13|2903.13|0
1635242730000|2021-10-26 10:05:30|2903.03|2903.03|2903.41|2903.41|2903.41|2903.41|2903.03|2903.03|0
1635242760000|2021-10-26 10:06:00|2903.53|2903.53|2904.89|2904.89|2904.89|2904.89|2903.53|2903.53|0
1635242770000|2021-10-26 10:06:10|2904.83|2904.83|2905.36|2905.36|2905.36|2905.36|2904.83|2904.83|0
1635242790000|2021-10-26 10:06:30|2905.3|2905.3|2905.48|2905.48|2905.48|2905.48|2905.3|2905.3|0
1635242800000|2021-10-26 10:06:40|2905.55|2905.55|2905.44|2905.44|2905.55|2905.55|2905.44|2905.44|0
1635242830000|2021-10-26 10:07:10|2905.47|2905.47|2905.47|2905.47|2905.47|2905.47|2905.47|2905.47|0
1635242840000|2021-10-26 10:07:20|2905.42|2905.42|2905.45|2905.45|2905.45|2905.45|2905.42|2905.42|0
1635242850000|2021-10-26 10:07:30|2905.56|2905.56|2905.56|2905.56|2905.56|2905.56|2905.56|2905.56|0
1635242870000|2021-10-26 10:07:50|2905.61|2905.61|2905.61|2905.61|2905.61|2905.61|2905.61|2905.61|0
1635242900000|2021-10-26 10:08:20|2905.39|2905.39|2905.5|2905.5|2905.5|2905.5|2905.39|2905.39|0
1635242910000|2021-10-26 10:08:30|2905.57|2905.57|2905.44|2905.44|2905.57|2905.57|2905.44|2905.44|0
1635242920000|2021-10-26 10:08:40|2905.37|2905.37|2905.37|2905.37|2905.37|2905.37|2905.37|2905.37|0
1635242950000|2021-10-26 10:09:10|2905.44|2905.44|2905.44|2905.44|2905.44|2905.44|2905.44|2905.44|0
1635242960000|2021-10-26 10:09:20|2905.37|2905.37|2905.37|2905.37|2905.37|2905.37|2905.37|2905.37|0
1635242980000|2021-10-26 10:09:40|2905.17|2905.17|2905.17|2905.17|2905.17|2905.17|2905.17|2905.17|0
1635242990000|2021-10-26 10:09:50|2905.07|2905.07|2905.09|2905.09|2905.09|2905.09|2905.07|2905.07|0
1635243010000|2021-10-26 10:10:10|2904.88|2904.88|2904.88|2904.88|2904.88|2904.88|2904.88|2904.88|0
1635243020000|2021-10-26 10:10:20|2904.78|2904.78|2904.74|2904.74|2904.78|2904.78|2904.74|2904.74|0
1635243030000|2021-10-26 10:10:30|2904.78|2904.78|2904.74|2904.74|2904.78|2904.78|2904.74|2904.74|0
1635243050000|2021-10-26 10:10:50|2904.67|2904.67|2904.67|2904.67|2904.67|2904.67|2904.67|2904.67|0
1635243060000|2021-10-26 10:11:00|2905.26|2905.26|2905.14|2905.14|2905.26|2905.26|2905.14|2905.14|0
1635243070000|2021-10-26 10:11:10|2904.99|2904.99|2904.99|2904.99|2904.99|2904.99|2904.99|2904.99|0
1635243080000|2021-10-26 10:11:20|2904.88|2904.88|2904.72|2904.72|2904.99|2904.99|2904.7|2904.7|0
1635243110000|2021-10-26 10:11:50|2904.57|2904.57|2904.42|2904.42|2904.57|2904.57|2904.42|2904.42|0
1635243130000|2021-10-26 10:12:10|2904.3|2904.3|2904.25|2904.25|2904.3|2904.3|2904.25|2904.25|0
1635243140000|2021-10-26 10:12:20|2904.19|2904.19|2903.91|2903.91|2904.32|2904.32|2903.91|2903.91|0
1635243150000|2021-10-26 10:12:30|2903.76|2903.76|2904.06|2904.06|2904.06|2904.06|2903.76|2903.76|0
1635243180000|2021-10-26 10:13:00|2904.16|2904.16|2904.26|2904.26|2904.26|2904.26|2904.16|2904.16|0
1635243210000|2021-10-26 10:13:30|2904.23|2904.23|2904.23|2904.23|2904.23|2904.23|2904.23|2904.23|0
1635243240000|2021-10-26 10:14:00|2904.29|2904.29|2904.15|2904.15|2904.29|2904.29|2904.15|2904.15|0
1635243250000|2021-10-26 10:14:10|2904.01|2904.01|2903.66|2903.66|2904.01|2904.01|2903.66|2903.66|0
1635243260000|2021-10-26 10:14:20|2903.78|2903.78|2903.78|2903.78|2903.78|2903.78|2903.78|2903.78|0
1635243270000|2021-10-26 10:14:30|2903.82|2903.82|2903.89|2903.89|2903.89|2903.89|2903.82|2903.82|0
1635243300000|2021-10-26 10:15:00|2903.95|2903.95|2903.95|2903.95|2903.95|2903.95|2903.95|2903.95|0
1635243310000|2021-10-26 10:15:10|2903.78|2903.78|2903.78|2903.78|2903.78|2903.78|2903.78|2903.78|0
1635243320000|2021-10-26 10:15:20|2903.61|2903.61|2903.71|2903.71|2903.71|2903.71|2903.61|2903.61|0
1635243330000|2021-10-26 10:15:30|2903.82|2903.82|2903.88|2903.88|2903.93|2903.93|2903.76|2903.76|0
1635243340000|2021-10-26 10:15:40|2903.73|2903.73|2903.56|2903.56|2903.73|2903.73|2903.5|2903.5|0
1635243350000|2021-10-26 10:15:50|2903.46|2903.46|2903.35|2903.35|2903.46|2903.46|2903.35|2903.35|0
1635243360000|2021-10-26 10:16:00|2903.24|2903.24|2903.13|2903.13|2903.35|2903.35|2903.13|2903.13|0
1635243370000|2021-10-26 10:16:10|2903.02|2903.02|2902.97|2902.97|2903.02|2903.02|2902.97|2902.97|0
1635243380000|2021-10-26 10:16:20|2903.11|2903.11|2903.11|2903.11|2903.11|2903.11|2903.11|2903.11|0
1635243400000|2021-10-26 10:16:40|2903|2903|2902.56|2902.56|2903|2903|2902.56|2902.56|0
1635243410000|2021-10-26 10:16:50|2902.63|2902.63|2902.56|2902.56|2902.63|2902.63|2902.56|2902.56|0
1635243440000|2021-10-26 10:17:20|2902.9|2902.9|2902.9|2902.9|2902.9|2902.9|2902.9|2902.9|0
1635243450000|2021-10-26 10:17:30|2902.84|2902.84|2902.84|2902.84|2902.84|2902.84|2902.84|2902.84|0
1635243460000|2021-10-26 10:17:40|2902.91|2902.91|2902.76|2902.76|2902.91|2902.91|2902.76|2902.76|0
1635243470000|2021-10-26 10:17:50|2903.2|2903.2|2904.08|2904.08|2904.23|2904.23|2903.2|2903.2|0
1635243480000|2021-10-26 10:18:00|2904.19|2904.19|2904.34|2904.34|2904.34|2904.34|2904.19|2904.19|0
1635243560000|2021-10-26 10:19:20|2904.21|2904.21|2903.92|2903.92|2904.21|2904.21|2903.92|2903.92|0
1635243570000|2021-10-26 10:19:30|2903.87|2903.87|2903.92|2903.92|2903.92|2903.92|2903.82|2903.82|0
1635243580000|2021-10-26 10:19:40|2903.96|2903.96|2903.92|2903.92|2903.96|2903.96|2903.92|2903.92|0
1635243590000|2021-10-26 10:19:50|2903.98|2903.98|2903.98|2903.98|2903.98|2903.98|2903.98|2903.98|0
1635243600000|2021-10-26 10:20:00|2903.92|2903.92|2903.85|2903.85|2903.92|2903.92|2903.85|2903.85|0
1635243610000|2021-10-26 10:20:10|2903.75|2903.75|2903.68|2903.68|2903.75|2903.75|2903.68|2903.68|0
1635243620000|2021-10-26 10:20:20|2903.82|2903.82|2904.29|2904.29|2904.29|2904.29|2903.82|2903.82|0
1635243640000|2021-10-26 10:20:40|2904.16|2904.16|2904.29|2904.29|2904.29|2904.29|2904.16|2904.16|0
1635243650000|2021-10-26 10:20:50|2904.15|2904.15|2904.46|2904.46|2904.46|2904.46|2904.15|2904.15|0
1635243660000|2021-10-26 10:21:00|2904.77|2904.77|2904.77|2904.77|2904.77|2904.77|2904.62|2904.62|0
1635243670000|2021-10-26 10:21:10|2904.71|2904.71|2904.71|2904.71|2904.71|2904.71|2904.71|2904.71|0
1635243680000|2021-10-26 10:21:20|2904.61|2904.61|2904.34|2904.34|2904.61|2904.61|2904.34|2904.34|0
1635243700000|2021-10-26 10:21:40|2904.15|2904.15|2904.31|2904.31|2904.34|2904.34|2904.15|2904.15|0
1635243710000|2021-10-26 10:21:50|2904.16|2904.16|2904.29|2904.29|2904.29|2904.29|2904.16|2904.16|0
1635243750000|2021-10-26 10:22:30|2904.43|2904.43|2904.43|2904.43|2904.43|2904.43|2904.43|2904.43|0
1635243760000|2021-10-26 10:22:40|2904.65|2904.65|2904.85|2904.85|2904.85|2904.85|2904.65|2904.65|0
1635243770000|2021-10-26 10:22:50|2904.99|2904.99|2905|2905|2905|2905|2904.93|2904.93|0
1635243850000|2021-10-26 10:24:10|2904.89|2904.89|2904.89|2904.89|2904.89|2904.89|2904.89|2904.89|0
1635243880000|2021-10-26 10:24:40|2905.26|2905.26|2905.86|2905.86|2905.92|2905.92|2905.26|2905.26|0
1635243900000|2021-10-26 10:25:00|2905.8|2905.8|2906.32|2906.32|2906.32|2906.32|2905.8|2905.8|0
1635243930000|2021-10-26 10:25:30|2906.26|2906.26|2906.16|2906.16|2906.26|2906.26|2906.16|2906.16|0
1635243950000|2021-10-26 10:25:50|2906.11|2906.11|2906.06|2906.06|2906.11|2906.11|2906.06|2906.06|0
1635243960000|2021-10-26 10:26:00|2905.99|2905.99|2905.7|2905.7|2905.99|2905.99|2905.7|2905.7|0
1635243970000|2021-10-26 10:26:10|2905.41|2905.41|2905.41|2905.41|2905.41|2905.41|2905.41|2905.41|0
1635243980000|2021-10-26 10:26:20|2905.3|2905.3|2905.55|2905.55|2905.55|2905.55|2905.3|2905.3|0
1635243990000|2021-10-26 10:26:30|2905.6|2905.6|2905.72|2905.72|2905.72|2905.72|2905.6|2905.6|0
1635244010000|2021-10-26 10:26:50|2905.65|2905.65|2905.65|2905.65|2905.76|2905.76|2905.65|2905.65|0
1635244020000|2021-10-26 10:27:00|2905.69|2905.69|2905.78|2905.78|2905.78|2905.78|2905.69|2905.69|0
1635244030000|2021-10-26 10:27:10|2905.88|2905.88|2905.99|2905.99|2905.99|2905.99|2905.88|2905.88|0
1635244050000|2021-10-26 10:27:30|2905.92|2905.92|2905.73|2905.73|2905.92|2905.92|2905.73|2905.73|0
1635244060000|2021-10-26 10:27:40|2905.62|2905.62|2905.62|2905.62|2905.62|2905.62|2905.62|2905.62|0
1635244080000|2021-10-26 10:28:00|2905.77|2905.77|2905.8|2905.8|2905.8|2905.8|2905.73|2905.73|0
1635244110000|2021-10-26 10:28:30|2905.87|2905.87|2905.87|2905.87|2905.87|2905.87|2905.87|2905.87|0
1635244150000|2021-10-26 10:29:10|2905.74|2905.74|2905.74|2905.74|2905.74|2905.74|2905.67|2905.67|0
1635244170000|2021-10-26 10:29:30|2905.72|2905.72|2905.59|2905.59|2905.72|2905.72|2905.59|2905.59|0
1635244200000|2021-10-26 10:30:00|2905.52|2905.52|2906.06|2906.06|2906.13|2906.13|2905.52|2905.52|0
1635244210000|2021-10-26 10:30:10|2906.13|2906.13|2905.93|2905.93|2906.13|2906.13|2905.93|2905.93|0
1635244220000|2021-10-26 10:30:20|2905.99|2905.99|2906.1|2906.1|2906.1|2906.1|2905.99|2905.99|0
1635244230000|2021-10-26 10:30:30|2906.17|2906.17|2906.17|2906.17|2906.17|2906.17|2906.17|2906.17|0
1635244260000|2021-10-26 10:31:00|2906.29|2906.29|2906.29|2906.29|2906.29|2906.29|2906.29|2906.29|0
1635244300000|2021-10-26 10:31:40|2906.32|2906.32|2906.92|2906.92|2906.92|2906.92|2906.26|2906.26|0
1635244320000|2021-10-26 10:32:00|2906.81|2906.81|2907.05|2907.05|2907.05|2907.05|2906.81|2906.81|0
1635244330000|2021-10-26 10:32:10|2907.11|2907.11|2907.11|2907.11|2907.11|2907.11|2907.11|2907.11|0
1635244350000|2021-10-26 10:32:30|2907.26|2907.26|2907.26|2907.26|2907.26|2907.26|2907.26|2907.26|0
1635244360000|2021-10-26 10:32:40|2907.16|2907.16|2907.16|2907.16|2907.16|2907.16|2907.16|2907.16|0
1635244380000|2021-10-26 10:33:00|2907.29|2907.29|2907.48|2907.48|2907.48|2907.48|2907.29|2907.29|0
1635244390000|2021-10-26 10:33:10|2907.59|2907.59|2907.76|2907.76|2907.76|2907.76|2907.59|2907.59|0
1635244400000|2021-10-26 10:33:20|2907.83|2907.83|2907.83|2907.83|2907.83|2907.83|2907.83|2907.83|0
1635244410000|2021-10-26 10:33:30|2907.87|2907.87|2907.87|2907.87|2907.87|2907.87|2907.87|2907.87|0
1635244420000|2021-10-26 10:33:40|2908.15|2908.15|2909.37|2909.37|2909.37|2909.37|2908.15|2908.15|0
1635244430000|2021-10-26 10:33:50|2909.36|2909.36|2909.6|2909.6|2909.6|2909.6|2909.26|2909.26|0
1635244440000|2021-10-26 10:34:00|2909.45|2909.45|2909.81|2909.81|2909.81|2909.81|2909.38|2909.38|0
1635244450000|2021-10-26 10:34:10|2910.11|2910.11|2910.11|2910.11|2910.11|2910.11|2910.11|2910.11|0
1635244460000|2021-10-26 10:34:20|2910.23|2910.23|2910.35|2910.35|2910.35|2910.35|2910.23|2910.23|0
1635244470000|2021-10-26 10:34:30|2910.48|2910.48|2910.72|2910.72|2911.02|2911.02|2910.48|2910.48|0
1635244480000|2021-10-26 10:34:40|2910.79|2910.79|2910.86|2910.86|2910.99|2910.99|2910.79|2910.79|0
1635244490000|2021-10-26 10:34:50|2910.79|2910.79|2910.79|2910.79|2910.79|2910.79|2910.79|2910.79|0
1635244500000|2021-10-26 10:35:00|2910.64|2910.64|2910.57|2910.57|2910.7|2910.7|2910.57|2910.57|0
1635244510000|2021-10-26 10:35:10|2910.63|2910.63|2910.84|2910.84|2910.84|2910.84|2910.63|2910.63|0
1635244530000|2021-10-26 10:35:30|2910.99|2910.99|2910.99|2910.99|2910.99|2910.99|2910.99|2910.99|0
1635244540000|2021-10-26 10:35:40|2910.88|2910.88|2910.82|2910.82|2910.88|2910.88|2910.82|2910.82|0
1635244550000|2021-10-26 10:35:50|2910.67|2910.67|2910.57|2910.57|2910.67|2910.67|2910.57|2910.57|0
1635244560000|2021-10-26 10:36:00|2910.64|2910.64|2910.94|2910.94|2910.94|2910.94|2910.64|2910.64|0
1635244570000|2021-10-26 10:36:10|2910.89|2910.89|2910.73|2910.73|2910.89|2910.89|2910.49|2910.49|0
1635244580000|2021-10-26 10:36:20|2910.83|2910.83|2910.83|2910.83|2910.83|2910.83|2910.83|2910.83|0
1635244590000|2021-10-26 10:36:30|2910.73|2910.73|2910.73|2910.73|2910.73|2910.73|2910.73|2910.73|0
1635244610000|2021-10-26 10:36:50|2910.67|2910.67|2910.56|2910.56|2910.67|2910.67|2910.56|2910.56|0
1635244630000|2021-10-26 10:37:10|2910.63|2910.63|2910.7|2910.7|2910.7|2910.7|2910.56|2910.56|0
1635244640000|2021-10-26 10:37:20|2910.85|2910.85|2910.85|2910.85|2910.85|2910.85|2910.85|2910.85|0
1635244650000|2021-10-26 10:37:30|2911.02|2911.02|2911.02|2911.02|2911.02|2911.02|2910.96|2910.96|0
1635244660000|2021-10-26 10:37:40|2911.08|2911.08|2911.02|2911.02|2911.08|2911.08|2910.96|2910.96|0
1635244670000|2021-10-26 10:37:50|2911.57|2911.57|2911.6|2911.6|2911.8|2911.8|2911.52|2911.52|0
1635244680000|2021-10-26 10:38:00|2911.54|2911.54|2911.43|2911.43|2911.54|2911.54|2911.43|2911.43|0
1635244690000|2021-10-26 10:38:10|2911.66|2911.66|2911.71|2911.71|2911.71|2911.71|2911.54|2911.54|0
1635244700000|2021-10-26 10:38:20|2911.76|2911.76|2911.76|2911.76|2911.76|2911.76|2911.76|2911.76|0
1635244710000|2021-10-26 10:38:30|2911.87|2911.87|2911.98|2911.98|2911.98|2911.98|2911.87|2911.87|0
1635244720000|2021-10-26 10:38:40|2912.12|2912.12|2912.8|2912.8|2912.8|2912.8|2912.07|2912.07|0
1635244730000|2021-10-26 10:38:50|2912.92|2912.92|2912.92|2912.92|2912.92|2912.92|2912.92|2912.92|0
1635244740000|2021-10-26 10:39:00|2912.99|2912.99|2913.33|2913.33|2913.33|2913.33|2912.92|2912.92|0
1635244780000|2021-10-26 10:39:40|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|2913.33|2913.33|0
1635244790000|2021-10-26 10:39:50|2913.76|2913.76|2913.8|2913.8|2913.91|2913.91|2913.76|2913.76|0
1635244800000|2021-10-26 10:40:00|2913.68|2913.68|2913.56|2913.56|2913.83|2913.83|2913.38|2913.38|0
1635244810000|2021-10-26 10:40:10|2913.6|2913.6|2913.57|2913.57|2913.6|2913.6|2913.57|2913.57|0
1635244820000|2021-10-26 10:40:20|2913.7|2913.7|2913.7|2913.7|2913.7|2913.7|2913.7|2913.7|0
1635244840000|2021-10-26 10:40:40|2913.77|2913.77|2913.83|2913.83|2913.83|2913.83|2913.69|2913.69|0
1635244860000|2021-10-26 10:41:00|2914.06|2914.06|2914.36|2914.36|2914.36|2914.36|2914.06|2914.06|0
1635244880000|2021-10-26 10:41:20|2914.5|2914.5|2914.5|2914.5|2914.5|2914.5|2914.5|2914.5|0
1635244890000|2021-10-26 10:41:30|2914.65|2914.65|2914.65|2914.65|2914.65|2914.65|2914.65|2914.65|0
1635244900000|2021-10-26 10:41:40|2914.59|2914.59|2915.18|2915.18|2915.18|2915.18|2914.59|2914.59|0
1635244920000|2021-10-26 10:42:00|2915.33|2915.33|2915.33|2915.33|2915.33|2915.33|2915.33|2915.33|0
1635244930000|2021-10-26 10:42:10|2915.36|2915.36|2915.25|2915.25|2915.36|2915.36|2915.25|2915.25|0
1635244940000|2021-10-26 10:42:20|2915.12|2915.12|2914.98|2914.98|2915.12|2915.12|2914.98|2914.98|0
1635244960000|2021-10-26 10:42:40|2914.91|2914.91|2914.91|2914.91|2914.98|2914.98|2914.91|2914.91|0
1635244970000|2021-10-26 10:42:50|2915.01|2915.01|2915.38|2915.38|2915.38|2915.38|2915.01|2915.01|0
1635245000000|2021-10-26 10:43:20|2915.43|2915.43|2915.58|2915.58|2915.58|2915.58|2915.43|2915.43|0
1635245020000|2021-10-26 10:43:40|2915.89|2915.89|2915.89|2915.89|2915.89|2915.89|2915.89|2915.89|0
1635245030000|2021-10-26 10:43:50|2916.03|2916.03|2916.56|2916.56|2916.62|2916.62|2916.03|2916.03|0
1635245050000|2021-10-26 10:44:10|2916.66|2916.66|2916.66|2916.66|2916.66|2916.66|2916.66|2916.66|0
1635245060000|2021-10-26 10:44:20|2916.77|2916.77|2916.87|2916.87|2916.87|2916.87|2916.77|2916.77|0
1635245070000|2021-10-26 10:44:30|2917.02|2917.02|2917.27|2917.27|2917.27|2917.27|2917.02|2917.02|0
1635245090000|2021-10-26 10:44:50|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|0
1635245120000|2021-10-26 10:45:20|2917.11|2917.11|2917.06|2917.06|2917.11|2917.11|2917.06|2917.06|0
1635245130000|2021-10-26 10:45:30|2916.76|2916.76|2916.74|2916.74|2916.76|2916.76|2916.74|2916.74|0
1635245140000|2021-10-26 10:45:40|2916.86|2916.86|2916.49|2916.49|2916.86|2916.86|2916.49|2916.49|0
1635245150000|2021-10-26 10:45:50|2916.46|2916.46|2916.46|2916.46|2916.46|2916.46|2916.46|2916.46|0
1635245160000|2021-10-26 10:46:00|2916.75|2916.75|2916.75|2916.75|2916.75|2916.75|2916.75|2916.75|0
1635245170000|2021-10-26 10:46:10|2916.64|2916.64|2916.58|2916.58|2916.64|2916.64|2916.58|2916.58|0
1635245180000|2021-10-26 10:46:20|2916.45|2916.45|2916.45|2916.45|2916.45|2916.45|2916.45|2916.45|0
1635245200000|2021-10-26 10:46:40|2916.16|2916.16|2916.31|2916.31|2916.31|2916.31|2916.16|2916.16|0
1635245220000|2021-10-26 10:47:00|2916.06|2916.06|2916.06|2916.06|2916.06|2916.06|2916.06|2916.06|0
1635245240000|2021-10-26 10:47:20|2915.92|2915.92|2916.17|2916.17|2916.17|2916.17|2915.92|2915.92|0
1635245250000|2021-10-26 10:47:30|2915.93|2915.93|2915.93|2915.93|2915.93|2915.93|2915.93|2915.93|0
1635245260000|2021-10-26 10:47:40|2916|2916|2916|2916|2916|2916|2916|2916|0
1635245270000|2021-10-26 10:47:50|2916.14|2916.14|2915.84|2915.84|2916.29|2916.29|2915.84|2915.84|0
1635245280000|2021-10-26 10:48:00|2915.78|2915.78|2915.7|2915.7|2915.89|2915.89|2915.7|2915.7|0
1635245310000|2021-10-26 10:48:30|2915.56|2915.56|2916.05|2916.05|2916.05|2916.05|2915.56|2915.56|0
1635245320000|2021-10-26 10:48:40|2916.19|2916.19|2916.22|2916.22|2916.51|2916.51|2916.19|2916.19|0
1635245340000|2021-10-26 10:49:00|2916.32|2916.32|2916.57|2916.57|2916.72|2916.72|2916.32|2916.32|0
1635245350000|2021-10-26 10:49:10|2916.68|2916.68|2917.04|2917.04|2917.04|2917.04|2916.68|2916.68|0
1635245360000|2021-10-26 10:49:20|2917.02|2917.02|2917.01|2917.01|2917.02|2917.02|2917.01|2917.01|0
1635245390000|2021-10-26 10:49:50|2916.94|2916.94|2916.81|2916.81|2916.94|2916.94|2916.81|2916.81|0
1635245400000|2021-10-26 10:50:00|2916.96|2916.96|2916.96|2916.96|2916.96|2916.96|2916.96|2916.96|0
1635245410000|2021-10-26 10:50:10|2917.06|2917.06|2917.06|2917.06|2917.06|2917.06|2917.06|2917.06|0
1635245430000|2021-10-26 10:50:30|2917.13|2917.13|2917.01|2917.01|2917.13|2917.13|2917.01|2917.01|0
1635245450000|2021-10-26 10:50:50|2916.94|2916.94|2917.08|2917.08|2917.08|2917.08|2916.94|2916.94|0
1635245470000|2021-10-26 10:51:10|2916.9|2916.9|2916.77|2916.77|2916.9|2916.9|2916.77|2916.77|0
1635245480000|2021-10-26 10:51:20|2916.83|2916.83|2916.77|2916.77|2916.83|2916.83|2916.77|2916.77|0
1635245490000|2021-10-26 10:51:30|2916.83|2916.83|2916.11|2916.11|2916.83|2916.83|2916.11|2916.11|0
1635245500000|2021-10-26 10:51:40|2916.31|2916.31|2916.31|2916.31|2916.31|2916.31|2916.31|2916.31|0
1635245520000|2021-10-26 10:52:00|2916.42|2916.42|2916.3|2916.3|2916.42|2916.42|2916.3|2916.3|0
1635245530000|2021-10-26 10:52:10|2916.37|2916.37|2916.43|2916.43|2916.43|2916.43|2916.37|2916.37|0
1635245540000|2021-10-26 10:52:20|2916.73|2916.73|2916.88|2916.88|2916.88|2916.88|2916.73|2916.73|0
1635245560000|2021-10-26 10:52:40|2916.73|2916.73|2916.73|2916.73|2916.73|2916.73|2916.73|2916.73|0
1635245580000|2021-10-26 10:53:00|2916.67|2916.67|2916.72|2916.72|2916.82|2916.82|2916.67|2916.67|0
1635245590000|2021-10-26 10:53:10|2916.78|2916.78|2916.78|2916.78|2916.78|2916.78|2916.78|2916.78|0
1635245610000|2021-10-26 10:53:30|2917.07|2917.07|2917.07|2917.07|2917.07|2917.07|2917.07|2917.07|0
1635245640000|2021-10-26 10:54:00|2917|2917|2917|2917|2917|2917|2917|2917|0
1635245650000|2021-10-26 10:54:10|2916.89|2916.89|2916.89|2916.89|2916.89|2916.89|2916.89|2916.89|0
1635245680000|2021-10-26 10:54:40|2917|2917|2916.94|2916.94|2917|2917|2916.94|2916.94|0
1635245690000|2021-10-26 10:54:50|2916.87|2916.87|2917.1|2917.1|2917.1|2917.1|2916.76|2916.76|0
1635245710000|2021-10-26 10:55:10|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|0
1635245730000|2021-10-26 10:55:30|2916.57|2916.57|2916.57|2916.57|2916.57|2916.57|2916.57|2916.57|0
1635245740000|2021-10-26 10:55:40|2916.43|2916.43|2916.28|2916.28|2916.43|2916.43|2915.99|2915.99|0
1635245750000|2021-10-26 10:55:50|2916.22|2916.22|2916.22|2916.22|2916.22|2916.22|2916.22|2916.22|0
1635245760000|2021-10-26 10:56:00|2916.08|2916.08|2916.08|2916.08|2916.08|2916.08|2916.08|2916.08|0
1635245770000|2021-10-26 10:56:10|2915.96|2915.96|2915.35|2915.35|2916.08|2916.08|2915.35|2915.35|0
1635245780000|2021-10-26 10:56:20|2915.12|2915.12|2914.66|2914.66|2915.12|2915.12|2914.66|2914.66|0
1635245790000|2021-10-26 10:56:30|2914.83|2914.83|2915.19|2915.19|2915.19|2915.19|2914.83|2914.83|0
1635245800000|2021-10-26 10:56:40|2915.07|2915.07|2915.07|2915.07|2915.07|2915.07|2915.07|2915.07|0
1635245840000|2021-10-26 10:57:20|2915.02|2915.02|2915.02|2915.02|2915.02|2915.02|2915.02|2915.02|0
1635245850000|2021-10-26 10:57:30|2915.08|2915.08|2915.23|2915.23|2915.23|2915.23|2915.08|2915.08|0
1635245890000|2021-10-26 10:58:10|2915.43|2915.43|2915.55|2915.55|2915.55|2915.55|2915.43|2915.43|0
1635245900000|2021-10-26 10:58:20|2915.66|2915.66|2915.83|2915.83|2915.83|2915.83|2915.66|2915.66|0
1635245910000|2021-10-26 10:58:30|2916.2|2916.2|2916.17|2916.17|2916.2|2916.2|2915.96|2915.96|0
1635245920000|2021-10-26 10:58:40|2916.51|2916.51|2916.51|2916.51|2916.51|2916.51|2916.51|2916.51|0
1635245930000|2021-10-26 10:58:50|2916.58|2916.58|2916.58|2916.58|2916.58|2916.58|2916.58|2916.58|0
1635245950000|2021-10-26 10:59:10|2916.46|2916.46|2916.46|2916.46|2916.46|2916.46|2916.46|2916.46|0
1635245960000|2021-10-26 10:59:20|2916.53|2916.53|2916.66|2916.66|2916.66|2916.66|2916.46|2916.46|0
1635245980000|2021-10-26 10:59:40|2916.54|2916.54|2916.54|2916.54|2916.54|2916.54|2916.54|2916.54|0
1635246000000|2021-10-26 11:00:00|2916.4|2916.4|2916.52|2916.52|2916.52|2916.52|2916.4|2916.4|0
1635246010000|2021-10-26 11:00:10|2916.5|2916.5|2916.5|2916.5|2916.5|2916.5|2916.5|2916.5|0
1635246020000|2021-10-26 11:00:20|2916.44|2916.44|2916.57|2916.57|2916.57|2916.57|2916.44|2916.44|0
1635246040000|2021-10-26 11:00:40|2916.62|2916.62|2916.5|2916.5|2916.68|2916.68|2916.5|2916.5|0
1635246050000|2021-10-26 11:00:50|2916.62|2916.62|2916.62|2916.62|2916.62|2916.62|2916.62|2916.62|0
1635246060000|2021-10-26 11:01:00|2916.91|2916.91|2916.91|2916.91|2916.91|2916.91|2916.91|2916.91|0
1635246070000|2021-10-26 11:01:10|2916.86|2916.86|2916.74|2916.74|2916.86|2916.86|2916.74|2916.74|0
1635246080000|2021-10-26 11:01:20|2916.6|2916.6|2916.6|2916.6|2916.6|2916.6|2916.6|2916.6|0
1635246090000|2021-10-26 11:01:30|2916.38|2916.38|2916.38|2916.38|2916.38|2916.38|2916.38|2916.38|0
1635246100000|2021-10-26 11:01:40|2916.27|2916.27|2916.17|2916.17|2916.28|2916.28|2915.84|2915.84|0
1635246120000|2021-10-26 11:02:00|2916.14|2916.14|2915.2|2915.2|2916.14|2916.14|2915.2|2915.2|0
1635246130000|2021-10-26 11:02:10|2915.09|2915.09|2915.07|2915.07|2915.09|2915.09|2915.07|2915.07|0
1635246140000|2021-10-26 11:02:20|2915.05|2915.05|2915.05|2915.05|2915.05|2915.05|2915.05|2915.05|0
1635246170000|2021-10-26 11:02:50|2914.85|2914.85|2914.77|2914.77|2914.92|2914.92|2914.77|2914.77|0
1635246180000|2021-10-26 11:03:00|2914.71|2914.71|2914.77|2914.77|2914.77|2914.77|2914.71|2914.71|0
1635246200000|2021-10-26 11:03:20|2914.88|2914.88|2914.74|2914.74|2914.88|2914.88|2914.74|2914.74|0
1635246220000|2021-10-26 11:03:40|2914.6|2914.6|2914.45|2914.45|2914.6|2914.6|2914.45|2914.45|0
1635246250000|2021-10-26 11:04:10|2914.59|2914.59|2914.59|2914.59|2914.59|2914.59|2914.59|2914.59|0
1635246270000|2021-10-26 11:04:30|2914.3|2914.3|2914.3|2914.3|2914.3|2914.3|2914.3|2914.3|0
1635246280000|2021-10-26 11:04:40|2914.17|2914.17|2913.19|2913.19|2914.17|2914.17|2913.15|2913.15|0
1635246320000|2021-10-26 11:05:20|2913.04|2913.04|2913.28|2913.28|2913.28|2913.28|2912.99|2912.99|0
1635246330000|2021-10-26 11:05:30|2913.33|2913.33|2913.33|2913.33|2913.33|2913.33|2913.33|2913.33|0
1635246340000|2021-10-26 11:05:40|2913.28|2913.28|2913.28|2913.28|2913.28|2913.28|2913.28|2913.28|0
1635246350000|2021-10-26 11:05:50|2913.39|2913.39|2913.39|2913.39|2913.39|2913.39|2913.39|2913.39|0
1635246380000|2021-10-26 11:06:20|2913.44|2913.44|2913.44|2913.44|2913.44|2913.44|2913.44|2913.44|0
1635246390000|2021-10-26 11:06:30|2913.5|2913.5|2913.5|2913.5|2913.5|2913.5|2913.5|2913.5|0
1635246400000|2021-10-26 11:06:40|2913.21|2913.21|2913.06|2913.06|2913.21|2913.21|2913.06|2913.06|0
1635246410000|2021-10-26 11:06:50|2913.17|2913.17|2913.17|2913.17|2913.17|2913.17|2913.17|2913.17|0
1635246420000|2021-10-26 11:07:00|2913.1|2913.1|2912.73|2912.73|2913.15|2913.15|2912.66|2912.66|0
1635246430000|2021-10-26 11:07:10|2912.49|2912.49|2912.18|2912.18|2912.49|2912.49|2912.18|2912.18|0
1635246440000|2021-10-26 11:07:20|2912.13|2912.13|2912.63|2912.63|2912.63|2912.63|2912.13|2912.13|0
1635246450000|2021-10-26 11:07:30|2912.78|2912.78|2912.78|2912.78|2912.78|2912.78|2912.78|2912.78|0
1635246460000|2021-10-26 11:07:40|2912.92|2912.92|2912.82|2912.82|2912.92|2912.92|2912.82|2912.82|0
1635246470000|2021-10-26 11:07:50|2912.88|2912.88|2912.77|2912.77|2912.88|2912.88|2912.77|2912.77|0
1635246520000|2021-10-26 11:08:40|2913.07|2913.07|2912.87|2912.87|2913.07|2913.07|2912.87|2912.87|0
1635246540000|2021-10-26 11:09:00|2912.93|2912.93|2912.93|2912.93|2912.93|2912.93|2912.93|2912.93|0
1635246550000|2021-10-26 11:09:10|2912.95|2912.95|2912.95|2912.95|2912.95|2912.95|2912.95|2912.95|0
1635246570000|2021-10-26 11:09:30|2912.89|2912.89|2912.89|2912.89|2912.89|2912.89|2912.89|2912.89|0
1635246580000|2021-10-26 11:09:40|2912.69|2912.69|2912.62|2912.62|2912.69|2912.69|2912.62|2912.62|0
1635246600000|2021-10-26 11:10:00|2912.48|2912.48|2912.48|2912.48|2912.48|2912.48|2912.48|2912.48|0
1635246620000|2021-10-26 11:10:20|2912.18|2912.18|2912.18|2912.18|2912.18|2912.18|2912.18|2912.18|0
1635246630000|2021-10-26 11:10:30|2912.03|2912.03|2911.89|2911.89|2912.03|2912.03|2911.89|2911.89|0
1635246650000|2021-10-26 11:10:50|2911.75|2911.75|2911.72|2911.72|2911.75|2911.75|2911.72|2911.72|0
1635246660000|2021-10-26 11:11:00|2911.79|2911.79|2911.79|2911.79|2911.79|2911.79|2911.79|2911.79|0
1635246700000|2021-10-26 11:11:40|2911.99|2911.99|2911.99|2911.99|2911.99|2911.99|2911.99|2911.99|0
1635246710000|2021-10-26 11:11:50|2911.87|2911.87|2911.87|2911.87|2911.87|2911.87|2911.87|2911.87|0
1635246720000|2021-10-26 11:12:00|2911.75|2911.75|2912.4|2912.4|2912.4|2912.4|2911.75|2911.75|0
1635246730000|2021-10-26 11:12:10|2912.54|2912.54|2912.69|2912.69|2912.69|2912.69|2912.54|2912.54|0
1635246760000|2021-10-26 11:12:40|2912.75|2912.75|2912.69|2912.69|2912.75|2912.75|2912.69|2912.69|0
1635246770000|2021-10-26 11:12:50|2912.62|2912.62|2912.62|2912.62|2912.62|2912.62|2912.62|2912.62|0
1635246780000|2021-10-26 11:13:00|2912.69|2912.69|2912.74|2912.74|2912.74|2912.74|2912.69|2912.69|0
1635246810000|2021-10-26 11:13:30|2912.78|2912.78|2912.78|2912.78|2912.78|2912.78|2912.78|2912.78|0
1635246820000|2021-10-26 11:13:40|2912.81|2912.81|2912.76|2912.76|2912.81|2912.81|2912.76|2912.76|0
1635246850000|2021-10-26 11:14:10|2912.69|2912.69|2912.76|2912.76|2912.76|2912.76|2912.69|2912.69|0
1635246870000|2021-10-26 11:14:30|2913.05|2913.05|2913.16|2913.16|2913.16|2913.16|2913.05|2913.05|0
1635246880000|2021-10-26 11:14:40|2913.22|2913.22|2913.29|2913.29|2913.29|2913.29|2913.22|2913.22|0
1635246890000|2021-10-26 11:14:50|2913.18|2913.18|2913.18|2913.18|2913.18|2913.18|2913.18|2913.18|0
1635246900000|2021-10-26 11:15:00|2913.48|2913.48|2913.75|2913.75|2913.75|2913.75|2913.48|2913.48|0
1635246930000|2021-10-26 11:15:30|2913.8|2913.8|2913.8|2913.8|2913.8|2913.8|2913.8|2913.8|0
1635246940000|2021-10-26 11:15:40|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|0
1635246950000|2021-10-26 11:15:50|2913.85|2913.85|2913.85|2913.85|2913.85|2913.85|2913.85|2913.85|0
1635246960000|2021-10-26 11:16:00|2913.99|2913.99|2914.29|2914.29|2914.29|2914.29|2913.99|2913.99|0
1635246970000|2021-10-26 11:16:10|2914.35|2914.35|2914.24|2914.24|2914.35|2914.35|2914.24|2914.24|0
1635247000000|2021-10-26 11:16:40|2914.04|2914.04|2913.99|2913.99|2914.04|2914.04|2913.99|2913.99|0
1635247010000|2021-10-26 11:16:50|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|0
1635247030000|2021-10-26 11:17:10|2914.34|2914.34|2914.34|2914.34|2914.34|2914.34|2914.34|2914.34|0
1635247070000|2021-10-26 11:17:50|2914.44|2914.44|2914.44|2914.44|2914.44|2914.44|2914.44|2914.44|0
1635247090000|2021-10-26 11:18:10|2914.15|2914.15|2914.07|2914.07|2914.15|2914.15|2913.85|2913.85|0
1635247100000|2021-10-26 11:18:20|2914|2914|2914|2914|2914|2914|2914|2914|0
1635247120000|2021-10-26 11:18:40|2914.06|2914.06|2914.06|2914.06|2914.06|2914.06|2914.06|2914.06|0
1635247130000|2021-10-26 11:18:50|2914.02|2914.02|2914.02|2914.02|2914.02|2914.02|2914.02|2914.02|0
1635247140000|2021-10-26 11:19:00|2913.79|2913.79|2914.1|2914.1|2914.1|2914.1|2913.79|2913.79|0
1635247160000|2021-10-26 11:19:20|2913.96|2913.96|2913.84|2913.84|2913.96|2913.96|2913.84|2913.84|0
1635247170000|2021-10-26 11:19:30|2913.73|2913.73|2913.73|2913.73|2913.73|2913.73|2913.73|2913.73|0
1635247180000|2021-10-26 11:19:40|2913.67|2913.67|2913.67|2913.67|2913.67|2913.67|2913.67|2913.67|0
1635247190000|2021-10-26 11:19:50|2913.6|2913.6|2913.6|2913.6|2913.6|2913.6|2913.6|2913.6|0
1635247200000|2021-10-26 11:20:00|2913.62|2913.62|2913.62|2913.62|2913.62|2913.62|2913.62|2913.62|0
1635247210000|2021-10-26 11:20:10|2913.72|2913.72|2913.74|2913.74|2913.74|2913.74|2913.72|2913.72|0
1635247240000|2021-10-26 11:20:40|2913.61|2913.61|2913.54|2913.54|2913.61|2913.61|2913.54|2913.54|0
1635247250000|2021-10-26 11:20:50|2913.61|2913.61|2913.61|2913.61|2913.61|2913.61|2913.61|2913.61|0
1635247260000|2021-10-26 11:21:00|2913.73|2913.73|2913.73|2913.73|2913.73|2913.73|2913.73|2913.73|0
1635247270000|2021-10-26 11:21:10|2913.61|2913.61|2913.61|2913.61|2913.61|2913.61|2913.61|2913.61|0
1635247280000|2021-10-26 11:21:20|2913.67|2913.67|2913.97|2913.97|2913.97|2913.97|2913.67|2913.67|0
1635247300000|2021-10-26 11:21:40|2914.07|2914.07|2914.01|2914.01|2914.07|2914.07|2913.96|2913.96|0
1635247310000|2021-10-26 11:21:50|2914.08|2914.08|2914.08|2914.08|2914.08|2914.08|2914.08|2914.08|0
1635247340000|2021-10-26 11:22:20|2913.98|2913.98|2913.98|2913.98|2913.98|2913.98|2913.98|2913.98|0
1635247370000|2021-10-26 11:22:50|2914.03|2914.03|2913.98|2913.98|2914.03|2914.03|2913.98|2913.98|0
1635247380000|2021-10-26 11:23:00|2914.1|2914.1|2914.1|2914.1|2914.1|2914.1|2914.1|2914.1|0
1635247410000|2021-10-26 11:23:30|2913.81|2913.81|2913.81|2913.81|2913.81|2913.81|2913.81|2913.81|0
1635247440000|2021-10-26 11:24:00|2913.84|2913.84|2914.18|2914.18|2914.18|2914.18|2913.84|2913.84|0
1635247450000|2021-10-26 11:24:10|2914.33|2914.33|2914.33|2914.33|2914.33|2914.33|2914.33|2914.33|0
1635247470000|2021-10-26 11:24:30|2914.18|2914.18|2914.18|2914.18|2914.18|2914.18|2914.18|2914.18|0
1635247500000|2021-10-26 11:25:00|2914.13|2914.13|2914.51|2914.51|2914.51|2914.51|2914.13|2914.13|0
1635247510000|2021-10-26 11:25:10|2914.57|2914.57|2914.72|2914.72|2914.72|2914.72|2914.57|2914.57|0
1635247520000|2021-10-26 11:25:20|2914.65|2914.65|2914.65|2914.65|2914.65|2914.65|2914.65|2914.65|0
1635247530000|2021-10-26 11:25:30|2914.16|2914.16|2914.21|2914.21|2914.21|2914.21|2914.16|2914.16|0
1635247540000|2021-10-26 11:25:40|2914.06|2914.06|2914.06|2914.06|2914.06|2914.06|2914.06|2914.06|0
1635247550000|2021-10-26 11:25:50|2913.92|2913.92|2913.92|2913.92|2913.92|2913.92|2913.92|2913.92|0
1635247560000|2021-10-26 11:26:00|2913.85|2913.85|2913.71|2913.71|2913.85|2913.85|2913.67|2913.67|0
1635247570000|2021-10-26 11:26:10|2913.65|2913.65|2913.4|2913.4|2913.65|2913.65|2913.4|2913.4|0
1635247620000|2021-10-26 11:27:00|2913.33|2913.33|2913.4|2913.4|2913.4|2913.4|2913.33|2913.33|0
1635247640000|2021-10-26 11:27:20|2913.29|2913.29|2913.29|2913.29|2913.29|2913.29|2913.29|2913.29|0
1635247660000|2021-10-26 11:27:40|2913.36|2913.36|2913.36|2913.36|2913.36|2913.36|2913.36|2913.36|0
1635247690000|2021-10-26 11:28:10|2913.53|2913.53|2913.41|2913.41|2913.58|2913.58|2913.41|2913.41|0
1635247700000|2021-10-26 11:28:20|2913.13|2913.13|2913.17|2913.17|2913.17|2913.17|2912.99|2912.99|0
1635247710000|2021-10-26 11:28:30|2913.45|2913.45|2913.59|2913.59|2913.59|2913.59|2913.45|2913.45|0
1635247720000|2021-10-26 11:28:40|2913.54|2913.54|2913.5|2913.5|2913.54|2913.54|2913.5|2913.5|0
1635247730000|2021-10-26 11:28:50|2913.61|2913.61|2913.48|2913.48|2913.61|2913.61|2913.48|2913.48|0
1635247740000|2021-10-26 11:29:00|2913.34|2913.34|2913.46|2913.46|2913.52|2913.52|2913.34|2913.34|0
1635247760000|2021-10-26 11:29:20|2913.31|2913.31|2913.16|2913.16|2913.31|2913.31|2913.16|2913.16|0
1635247770000|2021-10-26 11:29:30|2913.46|2913.46|2913.46|2913.46|2913.46|2913.46|2913.46|2913.46|0
1635247790000|2021-10-26 11:29:50|2913.39|2913.39|2913.25|2913.25|2913.39|2913.39|2913.25|2913.25|0
1635247800000|2021-10-26 11:30:00|2913.28|2913.28|2913.79|2913.79|2913.79|2913.79|2913.22|2913.22|0
1635247810000|2021-10-26 11:30:10|2913.9|2913.9|2913.9|2913.9|2913.9|2913.9|2913.9|2913.9|0
1635247830000|2021-10-26 11:30:30|2913.96|2913.96|2914.13|2914.13|2914.18|2914.18|2913.96|2913.96|0
1635247860000|2021-10-26 11:31:00|2913.98|2913.98|2914.15|2914.15|2914.15|2914.15|2913.98|2913.98|0
1635247880000|2021-10-26 11:31:20|2914.44|2914.44|2914.96|2914.96|2914.96|2914.96|2914.44|2914.44|0
1635247890000|2021-10-26 11:31:30|2915.06|2915.06|2915.06|2915.06|2915.06|2915.06|2915.06|2915.06|0
1635247900000|2021-10-26 11:31:40|2915.29|2915.29|2915.29|2915.29|2915.29|2915.29|2915.29|2915.29|0
1635247940000|2021-10-26 11:32:20|2915.36|2915.36|2915.6|2915.6|2915.6|2915.6|2915.36|2915.36|0
1635247950000|2021-10-26 11:32:30|2915.48|2915.48|2915.48|2915.48|2915.48|2915.48|2915.48|2915.48|0
1635247970000|2021-10-26 11:32:50|2915.19|2915.19|2915.33|2915.33|2915.33|2915.33|2915.19|2915.19|0
1635247980000|2021-10-26 11:33:00|2915.5|2915.5|2915.61|2915.61|2915.65|2915.65|2915.5|2915.5|0
1635247990000|2021-10-26 11:33:10|2915.76|2915.76|2915.76|2915.76|2915.76|2915.76|2915.76|2915.76|0
1635248000000|2021-10-26 11:33:20|2915.69|2915.69|2915.54|2915.54|2915.69|2915.69|2915.54|2915.54|0
1635248060000|2021-10-26 11:34:20|2915.48|2915.48|2915.48|2915.48|2915.48|2915.48|2915.48|2915.48|0
1635248070000|2021-10-26 11:34:30|2915.43|2915.43|2915.49|2915.49|2915.49|2915.49|2915.43|2915.43|0
1635248090000|2021-10-26 11:34:50|2915.43|2915.43|2915.43|2915.43|2915.43|2915.43|2915.43|2915.43|0
1635248120000|2021-10-26 11:35:20|2915.53|2915.53|2915.53|2915.53|2915.53|2915.53|2915.53|2915.53|0
1635248130000|2021-10-26 11:35:30|2915.43|2915.43|2915.49|2915.49|2915.49|2915.49|2915.43|2915.43|0
1635248140000|2021-10-26 11:35:40|2915.56|2915.56|2915.56|2915.56|2915.56|2915.56|2915.56|2915.56|0
1635248160000|2021-10-26 11:36:00|2915.62|2915.62|2915.69|2915.69|2915.69|2915.69|2915.62|2915.62|0
1635248170000|2021-10-26 11:36:10|2915.29|2915.29|2914.95|2914.95|2915.29|2915.29|2914.95|2914.95|0
1635248180000|2021-10-26 11:36:20|2914.89|2914.89|2914.95|2914.95|2914.95|2914.95|2914.89|2914.89|0
1635248190000|2021-10-26 11:36:30|2915.15|2915.15|2915.09|2915.09|2915.15|2915.15|2915.09|2915.09|0
1635248200000|2021-10-26 11:36:40|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|0
1635248210000|2021-10-26 11:36:50|2914.87|2914.87|2914.62|2914.62|2914.87|2914.87|2914.55|2914.55|0
1635248220000|2021-10-26 11:37:00|2914.65|2914.65|2914.65|2914.65|2914.65|2914.65|2914.65|2914.65|0
1635248230000|2021-10-26 11:37:10|2914.51|2914.51|2914.53|2914.53|2914.53|2914.53|2914.51|2914.51|0
1635248260000|2021-10-26 11:37:40|2914.58|2914.58|2914.58|2914.58|2914.58|2914.58|2914.58|2914.58|0
1635248270000|2021-10-26 11:37:50|2914.89|2914.89|2914.89|2914.89|2914.89|2914.89|2914.89|2914.89|0
1635248280000|2021-10-26 11:38:00|2914.84|2914.84|2914.91|2914.91|2914.91|2914.91|2914.84|2914.84|0
1635248290000|2021-10-26 11:38:10|2914.84|2914.84|2914.84|2914.84|2914.84|2914.84|2914.84|2914.84|0
1635248300000|2021-10-26 11:38:20|2914.91|2914.91|2914.98|2914.98|2915.04|2915.04|2914.89|2914.89|0
1635248310000|2021-10-26 11:38:30|2915.1|2915.1|2915.1|2915.1|2915.1|2915.1|2915.1|2915.1|0
1635248320000|2021-10-26 11:38:40|2915.21|2915.21|2915.08|2915.08|2915.32|2915.32|2915.08|2915.08|0
1635248330000|2021-10-26 11:38:50|2915.03|2915.03|2915.08|2915.08|2915.08|2915.08|2915.03|2915.03|0
1635248340000|2021-10-26 11:39:00|2914.91|2914.91|2914.91|2914.91|2914.91|2914.91|2914.91|2914.91|0
1635248350000|2021-10-26 11:39:10|2914.79|2914.79|2914.79|2914.79|2914.79|2914.79|2914.79|2914.79|0
1635248360000|2021-10-26 11:39:20|2914.67|2914.67|2914.61|2914.61|2914.67|2914.67|2914.61|2914.61|0
1635248370000|2021-10-26 11:39:30|2914.65|2914.65|2914.61|2914.61|2914.65|2914.65|2914.61|2914.61|0
1635248400000|2021-10-26 11:40:00|2914.76|2914.76|2914.76|2914.76|2914.76|2914.76|2914.76|2914.76|0
1635248410000|2021-10-26 11:40:10|2914.65|2914.65|2914.65|2914.65|2914.65|2914.65|2914.65|2914.65|0
1635248430000|2021-10-26 11:40:30|2914.7|2914.7|2914.79|2914.79|2914.79|2914.79|2914.7|2914.7|0
1635248440000|2021-10-26 11:40:40|2914.68|2914.68|2914.68|2914.68|2914.68|2914.68|2914.68|2914.68|0
1635248450000|2021-10-26 11:40:50|2914.32|2914.32|2914.68|2914.68|2914.68|2914.68|2914.32|2914.32|0
1635248470000|2021-10-26 11:41:10|2914.88|2914.88|2914.88|2914.88|2914.88|2914.88|2914.88|2914.88|0
1635248480000|2021-10-26 11:41:20|2914.77|2914.77|2914.77|2914.77|2914.77|2914.77|2914.77|2914.77|0
1635248490000|2021-10-26 11:41:30|2914.76|2914.76|2914.76|2914.76|2914.76|2914.76|2914.76|2914.76|0
1635248500000|2021-10-26 11:41:40|2914.61|2914.61|2914.9|2914.9|2914.9|2914.9|2914.61|2914.61|0
1635248510000|2021-10-26 11:41:50|2915.02|2915.02|2915.27|2915.27|2915.27|2915.27|2915.02|2915.02|0
1635248530000|2021-10-26 11:42:10|2915.17|2915.17|2915.17|2915.17|2915.17|2915.17|2915.17|2915.17|0
1635248540000|2021-10-26 11:42:20|2915.24|2915.24|2915.24|2915.24|2915.24|2915.24|2915.24|2915.24|0
1635248550000|2021-10-26 11:42:30|2915.36|2915.36|2915.36|2915.36|2915.36|2915.36|2915.36|2915.36|0
1635248580000|2021-10-26 11:43:00|2915.46|2915.46|2915.46|2915.46|2915.46|2915.46|2915.46|2915.46|0
1635248600000|2021-10-26 11:43:20|2915.17|2915.17|2915.17|2915.17|2915.17|2915.17|2915.17|2915.17|0
1635248610000|2021-10-26 11:43:30|2915.29|2915.29|2915.29|2915.29|2915.29|2915.29|2915.29|2915.29|0
1635248670000|2021-10-26 11:44:30|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|0
1635248680000|2021-10-26 11:44:40|2915.17|2915.17|2915.17|2915.17|2915.17|2915.17|2915.17|2915.17|0
1635248690000|2021-10-26 11:44:50|2915.28|2915.28|2915.5|2915.5|2915.5|2915.5|2915.28|2915.28|0
1635248700000|2021-10-26 11:45:00|2915.36|2915.36|2915.36|2915.36|2915.36|2915.36|2915.36|2915.36|0
1635248710000|2021-10-26 11:45:10|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|0
1635248720000|2021-10-26 11:45:20|2915.16|2915.16|2915.16|2915.16|2915.16|2915.16|2915.16|2915.16|0
1635248730000|2021-10-26 11:45:30|2915.12|2915.12|2915.21|2915.21|2915.21|2915.21|2915.07|2915.07|0
1635248740000|2021-10-26 11:45:40|2915.14|2915.14|2915.07|2915.07|2915.14|2915.14|2915.07|2915.07|0
1635248750000|2021-10-26 11:45:50|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|0
1635248760000|2021-10-26 11:46:00|2915.02|2915.02|2915.02|2915.02|2915.02|2915.02|2915.02|2915.02|0
1635248780000|2021-10-26 11:46:20|2914.85|2914.85|2914.91|2914.91|2914.91|2914.91|2914.85|2914.85|0
1635248810000|2021-10-26 11:46:50|2914.73|2914.73|2914.57|2914.57|2914.97|2914.97|2914.57|2914.57|0
1635248820000|2021-10-26 11:47:00|2914.6|2914.6|2914.2|2914.2|2914.6|2914.6|2914.2|2914.2|0
1635248830000|2021-10-26 11:47:10|2914.27|2914.27|2913.92|2913.92|2914.27|2914.27|2913.92|2913.92|0
1635248840000|2021-10-26 11:47:20|2913.77|2913.77|2913.92|2913.92|2913.92|2913.92|2913.77|2913.77|0
1635248850000|2021-10-26 11:47:30|2913.88|2913.88|2913.73|2913.73|2913.88|2913.88|2913.73|2913.73|0
1635248860000|2021-10-26 11:47:40|2913.49|2913.49|2913.49|2913.49|2913.49|2913.49|2913.37|2913.37|0
1635248880000|2021-10-26 11:48:00|2913.56|2913.56|2913.56|2913.56|2913.56|2913.56|2913.56|2913.56|0
1635248890000|2021-10-26 11:48:10|2913.63|2913.63|2913.61|2913.61|2913.63|2913.63|2913.61|2913.61|0
1635248900000|2021-10-26 11:48:20|2913.68|2913.68|2913.46|2913.46|2913.68|2913.68|2913.17|2913.17|0
1635248910000|2021-10-26 11:48:30|2913.18|2913.18|2913.05|2913.05|2913.18|2913.18|2913.05|2913.05|0
1635248930000|2021-10-26 11:48:50|2913.19|2913.19|2913.41|2913.41|2913.41|2913.41|2913.19|2913.19|0
1635248940000|2021-10-26 11:49:00|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|0
1635248950000|2021-10-26 11:49:10|2913.62|2913.62|2913.77|2913.77|2913.77|2913.77|2913.62|2913.62|0
1635248960000|2021-10-26 11:49:20|2913.88|2913.88|2913.88|2913.88|2913.88|2913.88|2913.88|2913.88|0
1635248970000|2021-10-26 11:49:30|2913.82|2913.82|2913.5|2913.5|2913.82|2913.82|2913.5|2913.5|0
1635248980000|2021-10-26 11:49:40|2913.56|2913.56|2913.56|2913.56|2913.56|2913.56|2913.56|2913.56|0
1635248990000|2021-10-26 11:49:50|2913.62|2913.62|2913.57|2913.57|2913.62|2913.62|2913.45|2913.45|0
1635249000000|2021-10-26 11:50:00|2913.71|2913.71|2914.75|2914.75|2914.75|2914.75|2913.71|2913.71|0
1635249010000|2021-10-26 11:50:10|2914.68|2914.68|2914.68|2914.68|2914.68|2914.68|2914.68|2914.68|0
1635249040000|2021-10-26 11:50:40|2914.44|2914.44|2914.44|2914.44|2914.5|2914.5|2914.38|2914.38|0
1635249050000|2021-10-26 11:50:50|2914.29|2914.29|2914.29|2914.29|2914.29|2914.29|2914.29|2914.29|0
1635249060000|2021-10-26 11:51:00|2914.44|2914.44|2914.96|2914.96|2914.96|2914.96|2914.44|2914.44|0
1635249070000|2021-10-26 11:51:10|2915.1|2915.1|2915.25|2915.25|2915.25|2915.25|2915.1|2915.1|0
1635249110000|2021-10-26 11:51:50|2915.1|2915.1|2915.25|2915.25|2915.25|2915.25|2915.1|2915.1|0
1635249120000|2021-10-26 11:52:00|2915.3|2915.3|2915.3|2915.3|2915.3|2915.3|2915.3|2915.3|0
1635249130000|2021-10-26 11:52:10|2915.47|2915.47|2915.36|2915.36|2915.53|2915.53|2915.3|2915.3|0
1635249140000|2021-10-26 11:52:20|2915.25|2915.25|2914.4|2914.4|2915.25|2915.25|2914.4|2914.4|0
1635249150000|2021-10-26 11:52:30|2914.11|2914.11|2913.76|2913.76|2914.11|2914.11|2913.76|2913.76|0
1635249160000|2021-10-26 11:52:40|2913.82|2913.82|2913.87|2913.87|2913.87|2913.87|2913.82|2913.82|0
1635249170000|2021-10-26 11:52:50|2913.74|2913.74|2913.55|2913.55|2913.74|2913.74|2913.55|2913.55|0
1635249180000|2021-10-26 11:53:00|2913.38|2913.38|2913.46|2913.46|2913.47|2913.47|2913.34|2913.34|0
1635249190000|2021-10-26 11:53:10|2913.33|2913.33|2913.04|2913.04|2913.33|2913.33|2913.04|2913.04|0
1635249200000|2021-10-26 11:53:20|2913.16|2913.16|2913.27|2913.27|2913.27|2913.27|2913.12|2913.12|0
1635249210000|2021-10-26 11:53:30|2913.33|2913.33|2913.61|2913.61|2913.61|2913.61|2913.33|2913.33|0
1635249230000|2021-10-26 11:53:50|2913.46|2913.46|2913.59|2913.59|2913.59|2913.59|2913.22|2913.22|0
1635249240000|2021-10-26 11:54:00|2913.29|2913.29|2912.97|2912.97|2913.56|2913.56|2912.97|2912.97|0
1635249250000|2021-10-26 11:54:10|2912.86|2912.86|2912.86|2912.86|2912.86|2912.86|2912.86|2912.86|0
1635249260000|2021-10-26 11:54:20|2912.97|2912.97|2912.87|2912.87|2913.08|2913.08|2912.87|2912.87|0
1635249270000|2021-10-26 11:54:30|2912.8|2912.8|2912.74|2912.74|2912.8|2912.8|2912.74|2912.74|0
1635249280000|2021-10-26 11:54:40|2912.61|2912.61|2912.3|2912.3|2912.74|2912.74|2912.3|2912.3|0
1635249290000|2021-10-26 11:54:50|2911.88|2911.88|2911.88|2911.88|2911.88|2911.88|2911.88|2911.88|0
1635249300000|2021-10-26 11:55:00|2911.84|2911.84|2911.81|2911.81|2911.84|2911.84|2911.81|2911.81|0
1635249320000|2021-10-26 11:55:20|2911.51|2911.51|2911.51|2911.51|2911.51|2911.51|2911.51|2911.51|0
1635249340000|2021-10-26 11:55:40|2911.64|2911.64|2911.54|2911.54|2911.64|2911.64|2911.54|2911.54|0
1635249350000|2021-10-26 11:55:50|2911.48|2911.48|2911.49|2911.49|2911.54|2911.54|2911.48|2911.48|0
1635249360000|2021-10-26 11:56:00|2911.78|2911.78|2911.78|2911.78|2911.78|2911.78|2911.78|2911.78|0
1635249370000|2021-10-26 11:56:10|2911.34|2911.34|2911.34|2911.34|2911.34|2911.34|2911.34|2911.34|0
1635249390000|2021-10-26 11:56:30|2911.15|2911.15|2911.29|2911.29|2911.29|2911.29|2911.15|2911.15|0
1635249410000|2021-10-26 11:56:50|2911.18|2911.18|2910.85|2910.85|2911.18|2911.18|2910.85|2910.85|0
1635249420000|2021-10-26 11:57:00|2910.55|2910.55|2910.55|2910.55|2910.55|2910.55|2910.55|2910.55|0
1635249450000|2021-10-26 11:57:30|2910.72|2910.72|2910.72|2910.72|2910.72|2910.72|2910.72|2910.72|0
1635249460000|2021-10-26 11:57:40|2910.86|2910.86|2910.85|2910.85|2910.86|2910.86|2910.85|2910.85|0
1635249470000|2021-10-26 11:57:50|2911.13|2911.13|2911.13|2911.13|2911.13|2911.13|2911.13|2911.13|0
1635249500000|2021-10-26 11:58:20|2910.69|2910.69|2910.84|2910.84|2910.84|2910.84|2910.69|2910.69|0
1635249520000|2021-10-26 11:58:40|2910.77|2910.77|2910.71|2910.71|2910.77|2910.77|2910.71|2910.71|0
1635249530000|2021-10-26 11:58:50|2910.91|2910.91|2910.91|2910.91|2910.91|2910.91|2910.91|2910.91|0
1635249550000|2021-10-26 11:59:10|2911.03|2911.03|2911.03|2911.03|2911.03|2911.03|2911.03|2911.03|0
1635249560000|2021-10-26 11:59:20|2910.83|2910.83|2910.83|2910.83|2910.83|2910.83|2910.83|2910.83|0
1635249570000|2021-10-26 11:59:30|2910.76|2910.76|2910.76|2910.76|2910.76|2910.76|2910.76|2910.76|0
1635249590000|2021-10-26 11:59:50|2910.83|2910.83|2910.9|2910.9|2910.91|2910.91|2910.83|2910.83|0
1635249600000|2021-10-26 12:00:00|2910.77|2910.77|2911.32|2911.32|2911.32|2911.32|2910.77|2910.77|0
1635249610000|2021-10-26 12:00:10|2911.28|2911.28|2911.28|2911.28|2911.28|2911.28|2911.28|2911.28|0
1635249630000|2021-10-26 12:00:30|2911.34|2911.34|2911.41|2911.41|2911.41|2911.41|2911.34|2911.34|0
1635249640000|2021-10-26 12:00:40|2911.26|2911.26|2911.26|2911.26|2911.26|2911.26|2911.26|2911.26|0
1635249650000|2021-10-26 12:00:50|2911.37|2911.37|2911.35|2911.35|2911.37|2911.37|2911.35|2911.35|0
1635249660000|2021-10-26 12:01:00|2911.48|2911.48|2911.48|2911.48|2911.48|2911.48|2911.48|2911.48|0
1635249680000|2021-10-26 12:01:20|2911.18|2911.18|2911.35|2911.35|2911.35|2911.35|2911.18|2911.18|0
1635249690000|2021-10-26 12:01:30|2911.46|2911.46|2911.25|2911.25|2911.46|2911.46|2911.25|2911.25|0
1635249700000|2021-10-26 12:01:40|2911.27|2911.27|2911.29|2911.29|2911.29|2911.29|2911.27|2911.27|0
1635249720000|2021-10-26 12:02:00|2911.14|2911.14|2911.14|2911.14|2911.14|2911.14|2910.84|2910.84|0
1635249730000|2021-10-26 12:02:10|2911.29|2911.29|2911.29|2911.29|2911.29|2911.29|2911.29|2911.29|0
1635249740000|2021-10-26 12:02:20|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|0
1635249760000|2021-10-26 12:02:40|2911.17|2911.17|2911.17|2911.17|2911.17|2911.17|2911.17|2911.17|0
1635249830000|2021-10-26 12:03:50|2911|2911|2910.94|2910.94|2911|2911|2910.94|2910.94|0
1635249840000|2021-10-26 12:04:00|2910.88|2910.88|2910.65|2910.65|2910.88|2910.88|2910.65|2910.65|0
1635249850000|2021-10-26 12:04:10|2910.52|2910.52|2910.52|2910.52|2910.52|2910.52|2910.52|2910.52|0
1635249860000|2021-10-26 12:04:20|2910.4|2910.4|2910.1|2910.1|2910.4|2910.4|2910.1|2910.1|0
1635249870000|2021-10-26 12:04:30|2910.31|2910.31|2910.31|2910.31|2910.31|2910.31|2910.31|2910.31|0
1635249880000|2021-10-26 12:04:40|2910.25|2910.25|2910.25|2910.25|2910.25|2910.25|2910.25|2910.25|0
1635249890000|2021-10-26 12:04:50|2910.1|2910.1|2910.1|2910.1|2910.1|2910.1|2910.1|2910.1|0
1635249900000|2021-10-26 12:05:00|2910.3|2910.3|2910.57|2910.57|2910.57|2910.57|2910.3|2910.3|0
1635249910000|2021-10-26 12:05:10|2910.86|2910.86|2910.92|2910.92|2910.92|2910.92|2910.86|2910.86|0
1635249920000|2021-10-26 12:05:20|2911.03|2911.03|2911.76|2911.76|2911.76|2911.76|2911.03|2911.03|0
1635249940000|2021-10-26 12:05:40|2912.06|2912.06|2912.06|2912.06|2912.06|2912.06|2912.06|2912.06|0
1635249960000|2021-10-26 12:06:00|2912.16|2912.16|2912.45|2912.45|2912.56|2912.56|2912.16|2912.16|0
1635249970000|2021-10-26 12:06:10|2912.6|2912.6|2912.94|2912.94|2912.94|2912.94|2912.6|2912.6|0
1635249980000|2021-10-26 12:06:20|2913.01|2913.01|2913.09|2913.09|2913.14|2913.14|2913.01|2913.01|0
1635249990000|2021-10-26 12:06:30|2913.12|2913.12|2912.94|2912.94|2913.12|2913.12|2912.94|2912.94|0
1635250030000|2021-10-26 12:07:10|2912.88|2912.88|2912.88|2912.88|2912.88|2912.88|2912.88|2912.88|0
1635250040000|2021-10-26 12:07:20|2913.02|2913.02|2913.16|2913.16|2913.16|2913.16|2913.02|2913.02|0
1635250050000|2021-10-26 12:07:30|2913.33|2913.33|2913.33|2913.33|2913.33|2913.33|2913.33|2913.33|0
1635250060000|2021-10-26 12:07:40|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|0
1635250090000|2021-10-26 12:08:10|2913.27|2913.27|2913.27|2913.27|2913.27|2913.27|2913.27|2913.27|0
1635250120000|2021-10-26 12:08:40|2913.21|2913.21|2913.21|2913.21|2913.21|2913.21|2913.21|2913.21|0
1635250130000|2021-10-26 12:08:50|2913.33|2913.33|2913.31|2913.31|2913.45|2913.45|2913.31|2913.31|0
1635250150000|2021-10-26 12:09:10|2913.45|2913.45|2913.45|2913.45|2913.45|2913.45|2913.45|2913.45|0
1635250160000|2021-10-26 12:09:20|2913.35|2913.35|2913.35|2913.35|2913.35|2913.35|2913.35|2913.35|0
1635250170000|2021-10-26 12:09:30|2913.28|2913.28|2913.28|2913.28|2913.28|2913.28|2913.28|2913.28|0
1635250210000|2021-10-26 12:10:10|2913.39|2913.39|2913.25|2913.25|2913.39|2913.39|2913.1|2913.1|0
1635250220000|2021-10-26 12:10:20|2913.28|2913.28|2913.18|2913.18|2913.28|2913.28|2913.18|2913.18|0
1635250230000|2021-10-26 12:10:30|2913.28|2913.28|2913.38|2913.38|2913.38|2913.38|2913.28|2913.28|0
1635250240000|2021-10-26 12:10:40|2913.52|2913.52|2913.52|2913.52|2913.52|2913.52|2913.52|2913.52|0
1635250250000|2021-10-26 12:10:50|2913.57|2913.57|2913.57|2913.57|2913.57|2913.57|2913.57|2913.57|0
1635250260000|2021-10-26 12:11:00|2913.51|2913.51|2913.31|2913.31|2913.51|2913.51|2913.31|2913.31|0
1635250270000|2021-10-26 12:11:10|2913.42|2913.42|2913.63|2913.63|2913.63|2913.63|2913.42|2913.42|0
1635250300000|2021-10-26 12:11:40|2913.78|2913.78|2914.02|2914.02|2914.02|2914.02|2913.78|2913.78|0
1635250310000|2021-10-26 12:11:50|2914.16|2914.16|2914.16|2914.16|2914.16|2914.16|2914.16|2914.16|0
1635250320000|2021-10-26 12:12:00|2914.31|2914.31|2914.46|2914.46|2914.46|2914.46|2914.31|2914.31|0
1635250350000|2021-10-26 12:12:30|2914.66|2914.66|2914.63|2914.63|2914.66|2914.66|2914.56|2914.56|0
1635250360000|2021-10-26 12:12:40|2914.91|2914.91|2914.83|2914.83|2914.91|2914.91|2914.83|2914.83|0
1635250370000|2021-10-26 12:12:50|2914.68|2914.68|2914.68|2914.68|2914.68|2914.68|2914.68|2914.68|0
1635250390000|2021-10-26 12:13:10|2914.53|2914.53|2914.36|2914.36|2914.53|2914.53|2914.24|2914.24|0
1635250420000|2021-10-26 12:13:40|2914.26|2914.26|2914.37|2914.37|2914.37|2914.37|2914.26|2914.26|0
1635250430000|2021-10-26 12:13:50|2914.48|2914.48|2914.48|2914.48|2914.48|2914.48|2914.48|2914.48|0
1635250440000|2021-10-26 12:14:00|2914.51|2914.51|2914.51|2914.51|2914.51|2914.51|2914.51|2914.51|0
1635250450000|2021-10-26 12:14:10|2914.57|2914.57|2914.57|2914.57|2914.57|2914.57|2914.57|2914.57|0
1635250470000|2021-10-26 12:14:30|2914.64|2914.64|2914.64|2914.64|2914.64|2914.64|2914.64|2914.64|0
1635250480000|2021-10-26 12:14:40|2914.67|2914.67|2914.67|2914.67|2914.67|2914.67|2914.67|2914.67|0
1635250490000|2021-10-26 12:14:50|2914.56|2914.56|2914.62|2914.62|2914.62|2914.62|2914.56|2914.56|0
1635250510000|2021-10-26 12:15:10|2914.72|2914.72|2914.67|2914.67|2914.72|2914.72|2914.67|2914.67|0
1635250520000|2021-10-26 12:15:20|2914.79|2914.79|2914.65|2914.65|2914.79|2914.79|2914.65|2914.65|0
1635250530000|2021-10-26 12:15:30|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|0
1635250550000|2021-10-26 12:15:50|2914.49|2914.49|2914.67|2914.67|2914.67|2914.67|2914.49|2914.49|0
1635250560000|2021-10-26 12:16:00|2914.52|2914.52|2915.23|2915.23|2915.23|2915.23|2914.52|2914.52|0
1635250570000|2021-10-26 12:16:10|2915.17|2915.17|2914.88|2914.88|2915.17|2915.17|2914.88|2914.88|0
1635250590000|2021-10-26 12:16:30|2914.78|2914.78|2914.78|2914.78|2914.78|2914.78|2914.78|2914.78|0
1635250600000|2021-10-26 12:16:40|2914.88|2914.88|2915.28|2915.28|2915.28|2915.28|2914.88|2914.88|0
1635250630000|2021-10-26 12:17:10|2915.57|2915.57|2915.57|2915.57|2915.57|2915.57|2915.57|2915.57|0
1635250640000|2021-10-26 12:17:20|2915.51|2915.51|2915.44|2915.44|2915.51|2915.51|2915.44|2915.44|0
1635250680000|2021-10-26 12:18:00|2915.68|2915.68|2915.56|2915.56|2915.68|2915.68|2915.56|2915.56|0
1635250690000|2021-10-26 12:18:10|2915.41|2915.41|2915.3|2915.3|2915.41|2915.41|2915.25|2915.25|0
1635250720000|2021-10-26 12:18:40|2915.37|2915.37|2915.37|2915.37|2915.37|2915.37|2915.37|2915.37|0
1635250730000|2021-10-26 12:18:50|2915.42|2915.42|2915.42|2915.42|2915.42|2915.42|2915.42|2915.42|0
1635250740000|2021-10-26 12:19:00|2915.54|2915.54|2915.79|2915.79|2915.79|2915.79|2915.54|2915.54|0
1635250750000|2021-10-26 12:19:10|2915.74|2915.74|2915.74|2915.74|2915.74|2915.74|2915.74|2915.74|0
1635250760000|2021-10-26 12:19:20|2915.59|2915.59|2915.59|2915.59|2915.59|2915.59|2915.59|2915.59|0
1635250770000|2021-10-26 12:19:30|2915.88|2915.88|2915.88|2915.88|2915.88|2915.88|2915.88|2915.88|0
1635250780000|2021-10-26 12:19:40|2916.03|2916.03|2916.03|2916.03|2916.03|2916.03|2916.03|2916.03|0
1635250800000|2021-10-26 12:20:00|2915.86|2915.86|2915.93|2915.93|2915.93|2915.93|2915.86|2915.86|0
1635250840000|2021-10-26 12:20:40|2915.76|2915.76|2915.76|2915.76|2915.76|2915.76|2915.76|2915.76|0
1635250850000|2021-10-26 12:20:50|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|0
1635250870000|2021-10-26 12:21:10|2915.56|2915.56|2915.56|2915.56|2915.56|2915.56|2915.56|2915.56|0
1635250880000|2021-10-26 12:21:20|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|0
1635250890000|2021-10-26 12:21:30|2915.77|2915.77|2915.77|2915.77|2915.77|2915.77|2915.77|2915.77|0
1635250920000|2021-10-26 12:22:00|2915.83|2915.83|2916.17|2916.17|2916.17|2916.17|2915.83|2915.83|0
1635250950000|2021-10-26 12:22:30|2916.13|2916.13|2916.13|2916.13|2916.13|2916.13|2916.13|2916.13|0
1635250970000|2021-10-26 12:22:50|2916.08|2916.08|2916.08|2916.08|2916.08|2916.08|2916.08|2916.08|0
1635250980000|2021-10-26 12:23:00|2915.86|2915.86|2915.86|2915.86|2915.86|2915.86|2915.86|2915.86|0
1635250990000|2021-10-26 12:23:10|2915.98|2915.98|2915.91|2915.91|2915.98|2915.98|2915.91|2915.91|0
1635251000000|2021-10-26 12:23:20|2915.79|2915.79|2915.68|2915.68|2915.79|2915.79|2915.67|2915.67|0
1635251010000|2021-10-26 12:23:30|2915.74|2915.74|2915.65|2915.65|2915.74|2915.74|2915.59|2915.59|0
1635251080000|2021-10-26 12:24:40|2915.55|2915.55|2915.42|2915.42|2915.55|2915.55|2915.42|2915.42|0
1635251090000|2021-10-26 12:24:50|2915.35|2915.35|2915.35|2915.35|2915.35|2915.35|2915.35|2915.35|0
1635251100000|2021-10-26 12:25:00|2915.52|2915.52|2915.52|2915.52|2915.52|2915.52|2915.37|2915.37|0
1635251110000|2021-10-26 12:25:10|2915.56|2915.56|2915.56|2915.56|2915.56|2915.56|2915.56|2915.56|0
1635251130000|2021-10-26 12:25:30|2915.9|2915.9|2915.9|2915.9|2915.9|2915.9|2915.9|2915.9|0
1635251150000|2021-10-26 12:25:50|2915.63|2915.63|2915.11|2915.11|2915.63|2915.63|2915.11|2915.11|0
1635251160000|2021-10-26 12:26:00|2915.06|2915.06|2914.74|2914.74|2915.11|2915.11|2914.74|2914.74|0
1635251170000|2021-10-26 12:26:10|2914.72|2914.72|2914.7|2914.7|2914.72|2914.72|2914.7|2914.7|0
1635251180000|2021-10-26 12:26:20|2914.77|2914.77|2914.83|2914.83|2914.83|2914.83|2914.77|2914.77|0
1635251190000|2021-10-26 12:26:30|2914.7|2914.7|2914.63|2914.63|2914.7|2914.7|2914.63|2914.63|0
1635251200000|2021-10-26 12:26:40|2914.7|2914.7|2914.7|2914.7|2914.7|2914.7|2914.7|2914.7|0
1635251210000|2021-10-26 12:26:50|2914.59|2914.59|2914.83|2914.83|2914.83|2914.83|2914.49|2914.49|0
1635251220000|2021-10-26 12:27:00|2914.69|2914.69|2914.69|2914.69|2914.69|2914.69|2914.69|2914.69|0
1635251230000|2021-10-26 12:27:10|2914.75|2914.75|2914.73|2914.73|2914.75|2914.75|2914.73|2914.73|0
1635251250000|2021-10-26 12:27:30|2914.66|2914.66|2914.66|2914.66|2914.66|2914.66|2914.66|2914.66|0
1635251260000|2021-10-26 12:27:40|2914.7|2914.7|2914.71|2914.71|2914.86|2914.86|2914.7|2914.7|0
1635251270000|2021-10-26 12:27:50|2914.76|2914.76|2914.76|2914.76|2914.76|2914.76|2914.76|2914.76|0
1635251280000|2021-10-26 12:28:00|2914.71|2914.71|2914.71|2914.71|2914.71|2914.71|2914.71|2914.71|0
1635251310000|2021-10-26 12:28:30|2914.78|2914.78|2914.78|2914.78|2914.78|2914.78|2914.78|2914.78|0
1635251330000|2021-10-26 12:28:50|2914.71|2914.71|2914.93|2914.93|2914.93|2914.93|2914.71|2914.71|0
1635251340000|2021-10-26 12:29:00|2914.99|2914.99|2915.04|2915.04|2915.04|2915.04|2914.99|2914.99|0
1635251350000|2021-10-26 12:29:10|2914.91|2914.91|2915.21|2915.21|2915.21|2915.21|2914.91|2914.91|0
1635251360000|2021-10-26 12:29:20|2915.06|2915.06|2915.06|2915.06|2915.06|2915.06|2915.06|2915.06|0
1635251370000|2021-10-26 12:29:30|2914.84|2914.84|2914.84|2914.84|2914.84|2914.84|2914.84|2914.84|0
1635251390000|2021-10-26 12:29:50|2914.78|2914.78|2914.78|2914.78|2914.78|2914.78|2914.78|2914.78|0
1635251400000|2021-10-26 12:30:00|2914.93|2914.93|2914.95|2914.95|2914.99|2914.99|2914.84|2914.84|0
1635251410000|2021-10-26 12:30:10|2915.05|2915.05|2915.08|2915.08|2915.15|2915.15|2915.05|2915.05|0
1635251420000|2021-10-26 12:30:20|2914.94|2914.94|2914.94|2914.94|2914.94|2914.94|2914.94|2914.94|0
1635251430000|2021-10-26 12:30:30|2914.97|2914.97|2914.96|2914.96|2914.97|2914.97|2914.96|2914.96|0
1635251460000|2021-10-26 12:31:00|2915.06|2915.06|2915.06|2915.06|2915.06|2915.06|2915.06|2915.06|0
1635251470000|2021-10-26 12:31:10|2914.91|2914.91|2915.21|2915.21|2915.21|2915.21|2914.91|2914.91|0
1635251500000|2021-10-26 12:31:40|2915.25|2915.25|2915.25|2915.25|2915.25|2915.25|2915.25|2915.25|0
1635251520000|2021-10-26 12:32:00|2915.11|2915.11|2915.11|2915.11|2915.11|2915.11|2915.11|2915.11|0
1635251540000|2021-10-26 12:32:20|2914.99|2914.99|2915.09|2915.09|2915.09|2915.09|2914.99|2914.99|0
1635251550000|2021-10-26 12:32:30|2915.03|2915.03|2915.07|2915.07|2915.13|2915.13|2915.03|2915.03|0
1635251560000|2021-10-26 12:32:40|2914.92|2914.92|2914.81|2914.81|2914.92|2914.92|2914.75|2914.75|0
1635251570000|2021-10-26 12:32:50|2914.86|2914.86|2915.07|2915.07|2915.07|2915.07|2914.86|2914.86|0
1635251580000|2021-10-26 12:33:00|2915.14|2915.14|2915.14|2915.14|2915.14|2915.14|2915.14|2915.14|0
1635251600000|2021-10-26 12:33:20|2914.97|2914.97|2914.9|2914.9|2914.97|2914.97|2914.9|2914.9|0
1635251610000|2021-10-26 12:33:30|2914.97|2914.97|2914.97|2914.97|2914.97|2914.97|2914.97|2914.97|0
1635251620000|2021-10-26 12:33:40|2914.82|2914.82|2914.82|2914.82|2914.82|2914.82|2914.82|2914.82|0
1635251630000|2021-10-26 12:33:50|2914.86|2914.86|2914.83|2914.83|2914.9|2914.9|2914.83|2914.83|0
1635251640000|2021-10-26 12:34:00|2914.95|2914.95|2915.2|2915.2|2915.2|2915.2|2914.95|2914.95|0
1635251670000|2021-10-26 12:34:30|2915.17|2915.17|2915.17|2915.17|2915.17|2915.17|2915.17|2915.17|0
1635251700000|2021-10-26 12:35:00|2914.96|2914.96|2915.41|2915.41|2915.41|2915.41|2914.96|2914.96|0
1635251710000|2021-10-26 12:35:10|2915.78|2915.78|2915.78|2915.78|2915.78|2915.78|2915.78|2915.78|0
1635251730000|2021-10-26 12:35:30|2915.64|2915.64|2915.55|2915.55|2915.64|2915.64|2915.55|2915.55|0
1635251740000|2021-10-26 12:35:40|2915.66|2915.66|2915.66|2915.66|2915.66|2915.66|2915.66|2915.66|0
1635251750000|2021-10-26 12:35:50|2915.59|2915.59|2915.45|2915.45|2915.59|2915.59|2915.45|2915.45|0
1635251760000|2021-10-26 12:36:00|2915.59|2915.59|2915.59|2915.59|2915.59|2915.59|2915.59|2915.59|0
1635251770000|2021-10-26 12:36:10|2915.66|2915.66|2915.67|2915.67|2915.67|2915.67|2915.66|2915.66|0
1635251780000|2021-10-26 12:36:20|2915.69|2915.69|2915.79|2915.79|2915.79|2915.79|2915.69|2915.69|0
1635251820000|2021-10-26 12:37:00|2915.65|2915.65|2915.53|2915.53|2915.7|2915.7|2915.53|2915.53|0
1635251830000|2021-10-26 12:37:10|2915.39|2915.39|2915.39|2915.39|2915.39|2915.39|2915.25|2915.25|0
1635251840000|2021-10-26 12:37:20|2915.44|2915.44|2915.52|2915.52|2915.58|2915.58|2915.44|2915.44|0
1635251870000|2021-10-26 12:37:50|2915.39|2915.39|2915.26|2915.26|2915.39|2915.39|2915.26|2915.26|0
1635251880000|2021-10-26 12:38:00|2915.3|2915.3|2915.3|2915.3|2915.3|2915.3|2915.3|2915.3|0
1635251890000|2021-10-26 12:38:10|2915.45|2915.45|2915.45|2915.45|2915.45|2915.45|2915.45|2915.45|0
1635251900000|2021-10-26 12:38:20|2915.46|2915.46|2915.52|2915.52|2915.52|2915.52|2915.46|2915.46|0
1635251920000|2021-10-26 12:38:40|2915.4|2915.4|2915.5|2915.5|2915.5|2915.5|2915.4|2915.4|0
1635251930000|2021-10-26 12:38:50|2915.57|2915.57|2915.54|2915.54|2915.57|2915.57|2915.54|2915.54|0
1635251940000|2021-10-26 12:39:00|2915.65|2915.65|2915.65|2915.65|2915.65|2915.65|2915.65|2915.65|0
1635251950000|2021-10-26 12:39:10|2915.48|2915.48|2915.45|2915.45|2915.59|2915.59|2915.45|2915.45|0
1635251970000|2021-10-26 12:39:30|2915.3|2915.3|2915.19|2915.19|2915.3|2915.3|2915.19|2915.19|0
1635251980000|2021-10-26 12:39:40|2914.99|2914.99|2914.99|2914.99|2914.99|2914.99|2914.99|2914.99|0
1635251990000|2021-10-26 12:39:50|2915.14|2915.14|2915.14|2915.14|2915.14|2915.14|2915.14|2915.14|0
1635252000000|2021-10-26 12:40:00|2915.2|2915.2|2915.2|2915.2|2915.2|2915.2|2915.2|2915.2|0
1635252020000|2021-10-26 12:40:20|2915.35|2915.35|2915.35|2915.35|2915.35|2915.35|2915.35|2915.35|0
1635252030000|2021-10-26 12:40:30|2915.37|2915.37|2915.37|2915.37|2915.37|2915.37|2915.37|2915.37|0
1635252050000|2021-10-26 12:40:50|2915.51|2915.51|2915.65|2915.65|2915.65|2915.65|2915.51|2915.51|0
1635252060000|2021-10-26 12:41:00|2915.58|2915.58|2915.76|2915.76|2915.76|2915.76|2915.58|2915.58|0
1635252070000|2021-10-26 12:41:10|2915.74|2915.74|2915.92|2915.92|2915.92|2915.92|2915.74|2915.74|0
1635252080000|2021-10-26 12:41:20|2915.85|2915.85|2915.85|2915.85|2915.85|2915.85|2915.85|2915.85|0
1635252090000|2021-10-26 12:41:30|2915.75|2915.75|2915.75|2915.75|2915.75|2915.75|2915.75|2915.75|0
1635252110000|2021-10-26 12:41:50|2915.85|2915.85|2915.85|2915.85|2915.85|2915.85|2915.85|2915.85|0
1635252120000|2021-10-26 12:42:00|2915.89|2915.89|2915.89|2915.89|2915.89|2915.89|2915.89|2915.89|0
1635252140000|2021-10-26 12:42:20|2915.74|2915.74|2915.67|2915.67|2915.74|2915.74|2915.67|2915.67|0
1635252160000|2021-10-26 12:42:40|2915.68|2915.68|2915.54|2915.54|2915.68|2915.68|2915.54|2915.54|0
1635252170000|2021-10-26 12:42:50|2915.52|2915.52|2915.52|2915.52|2915.52|2915.52|2915.52|2915.52|0
1635252180000|2021-10-26 12:43:00|2915.62|2915.62|2915.59|2915.59|2915.62|2915.62|2915.57|2915.57|0
1635252190000|2021-10-26 12:43:10|2915.46|2915.46|2915.52|2915.52|2915.59|2915.59|2915.39|2915.39|0
1635252200000|2021-10-26 12:43:20|2915.38|2915.38|2915.38|2915.38|2915.38|2915.38|2915.38|2915.38|0
1635252210000|2021-10-26 12:43:30|2915.52|2915.52|2915.63|2915.63|2915.63|2915.63|2915.52|2915.52|0
1635252240000|2021-10-26 12:44:00|2915.53|2915.53|2915.47|2915.47|2915.53|2915.53|2915.47|2915.47|0
1635252250000|2021-10-26 12:44:10|2915.36|2915.36|2915.41|2915.41|2915.41|2915.41|2915.36|2915.36|0
1635252260000|2021-10-26 12:44:20|2915.64|2915.64|2915.64|2915.64|2915.64|2915.64|2915.64|2915.64|0
1635252270000|2021-10-26 12:44:30|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|0
1635252280000|2021-10-26 12:44:40|2915.68|2915.68|2915.63|2915.63|2915.74|2915.74|2915.63|2915.63|0
1635252290000|2021-10-26 12:44:50|2915.5|2915.5|2915.5|2915.5|2915.5|2915.5|2915.5|2915.5|0
1635252300000|2021-10-26 12:45:00|2915.56|2915.56|2915.56|2915.56|2915.56|2915.56|2915.56|2915.56|0
1635252310000|2021-10-26 12:45:10|2915.62|2915.62|2915.56|2915.56|2915.62|2915.62|2915.51|2915.51|0
1635252320000|2021-10-26 12:45:20|2915.76|2915.76|2915.76|2915.76|2915.76|2915.76|2915.76|2915.76|0
1635252350000|2021-10-26 12:45:50|2915.88|2915.88|2915.88|2915.88|2915.88|2915.88|2915.88|2915.88|0
1635252390000|2021-10-26 12:46:30|2915.82|2915.82|2915.75|2915.75|2915.82|2915.82|2915.75|2915.75|0
1635252400000|2021-10-26 12:46:40|2915.89|2915.89|2915.79|2915.79|2915.89|2915.89|2915.79|2915.79|0
1635252410000|2021-10-26 12:46:50|2915.86|2915.86|2915.86|2915.86|2915.86|2915.86|2915.86|2915.86|0
1635252430000|2021-10-26 12:47:10|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|0
1635252450000|2021-10-26 12:47:30|2915.73|2915.73|2915.73|2915.73|2915.73|2915.73|2915.73|2915.73|0
1635252470000|2021-10-26 12:47:50|2915.69|2915.69|2915.69|2915.69|2915.69|2915.69|2915.69|2915.69|0
1635252480000|2021-10-26 12:48:00|2915.46|2915.46|2915.32|2915.32|2915.49|2915.49|2915.32|2915.32|0
1635252490000|2021-10-26 12:48:10|2915.55|2915.55|2915.67|2915.67|2915.67|2915.67|2915.55|2915.55|0
1635252510000|2021-10-26 12:48:30|2915.52|2915.52|2915.52|2915.52|2915.52|2915.52|2915.52|2915.52|0
1635252530000|2021-10-26 12:48:50|2915.58|2915.58|2915.86|2915.86|2915.86|2915.86|2915.58|2915.58|0
1635252550000|2021-10-26 12:49:10|2915.93|2915.93|2915.99|2915.99|2915.99|2915.99|2915.93|2915.93|0
1635252560000|2021-10-26 12:49:20|2915.93|2915.93|2915.66|2915.66|2916.03|2916.03|2915.66|2915.66|0
1635252580000|2021-10-26 12:49:40|2915.52|2915.52|2915.52|2915.52|2915.52|2915.52|2915.52|2915.52|0
1635252620000|2021-10-26 12:50:20|2915.37|2915.37|2915.37|2915.37|2915.37|2915.37|2915.37|2915.37|0
1635252640000|2021-10-26 12:50:40|2915.31|2915.31|2915|2915|2915.31|2915.31|2915|2915|0
1635252660000|2021-10-26 12:51:00|2914.94|2914.94|2915|2915|2915|2915|2914.94|2914.94|0
1635252670000|2021-10-26 12:51:10|2914.87|2914.87|2914.91|2914.91|2914.91|2914.91|2914.87|2914.87|0
1635252680000|2021-10-26 12:51:20|2914.98|2914.98|2914.98|2914.98|2914.98|2914.98|2914.98|2914.98|0
1635252690000|2021-10-26 12:51:30|2914.92|2914.92|2914.92|2914.92|2914.92|2914.92|2914.92|2914.92|0
1635252700000|2021-10-26 12:51:40|2914.79|2914.79|2914.55|2914.55|2914.79|2914.79|2914.55|2914.55|0
1635252710000|2021-10-26 12:51:50|2914.66|2914.66|2914.73|2914.73|2914.73|2914.73|2914.66|2914.66|0
1635252720000|2021-10-26 12:52:00|2915.04|2915.04|2915.01|2915.01|2915.16|2915.16|2915.01|2915.01|0
1635252730000|2021-10-26 12:52:10|2914.87|2914.87|2914.81|2914.81|2914.87|2914.87|2914.81|2914.81|0
1635252750000|2021-10-26 12:52:30|2914.66|2914.66|2914.66|2914.66|2914.66|2914.66|2914.66|2914.66|0
1635252760000|2021-10-26 12:52:40|2914.59|2914.59|2914.19|2914.19|2914.59|2914.59|2914.19|2914.19|0
1635252770000|2021-10-26 12:52:50|2914.48|2914.48|2914.61|2914.61|2914.61|2914.61|2914.42|2914.42|0
1635252780000|2021-10-26 12:53:00|2914.67|2914.67|2915.21|2915.21|2915.21|2915.21|2914.61|2914.61|0
1635252790000|2021-10-26 12:53:10|2915.27|2915.27|2915.13|2915.13|2915.27|2915.27|2915.13|2915.13|0
1635252800000|2021-10-26 12:53:20|2915.27|2915.27|2915.2|2915.2|2915.27|2915.27|2915.2|2915.2|0
1635252820000|2021-10-26 12:53:40|2915.1|2915.1|2914.76|2914.76|2915.1|2915.1|2914.76|2914.76|0
1635252830000|2021-10-26 12:53:50|2914.7|2914.7|2914.81|2914.81|2914.81|2914.81|2914.7|2914.7|0
1635252840000|2021-10-26 12:54:00|2914.93|2914.93|2914.93|2914.93|2914.93|2914.93|2914.93|2914.93|0
1635252850000|2021-10-26 12:54:10|2914.82|2914.82|2914.99|2914.99|2914.99|2914.99|2914.82|2914.82|0
1635252870000|2021-10-26 12:54:30|2914.88|2914.88|2914.88|2914.88|2914.88|2914.88|2914.88|2914.88|0
1635252880000|2021-10-26 12:54:40|2914.73|2914.73|2914.79|2914.79|2914.79|2914.79|2914.73|2914.73|0
1635252910000|2021-10-26 12:55:10|2915.23|2915.23|2915.6|2915.6|2915.6|2915.6|2915.23|2915.23|0
1635252940000|2021-10-26 12:55:40|2915.74|2915.74|2915.98|2915.98|2915.98|2915.98|2915.74|2915.74|0
1635252950000|2021-10-26 12:55:50|2916.18|2916.18|2916.31|2916.31|2916.31|2916.31|2916.18|2916.18|0
1635252960000|2021-10-26 12:56:00|2916.37|2916.37|2916.58|2916.58|2916.58|2916.58|2916.37|2916.37|0
1635252980000|2021-10-26 12:56:20|2916.64|2916.64|2916.85|2916.85|2916.96|2916.96|2916.64|2916.64|0
1635253010000|2021-10-26 12:56:50|2917.02|2917.02|2917.17|2917.17|2917.17|2917.17|2917.02|2917.02|0
1635253030000|2021-10-26 12:57:10|2917.27|2917.27|2917.23|2917.23|2917.27|2917.27|2917.23|2917.23|0
1635253040000|2021-10-26 12:57:20|2917.3|2917.3|2917.3|2917.3|2917.3|2917.3|2917.3|2917.3|0
1635253050000|2021-10-26 12:57:30|2917.72|2917.72|2917.97|2917.97|2918.01|2918.01|2917.72|2917.72|0
1635253060000|2021-10-26 12:57:40|2918.07|2918.07|2917.96|2917.96|2918.07|2918.07|2917.96|2917.96|0
1635253070000|2021-10-26 12:57:50|2917.9|2917.9|2918.04|2918.04|2918.04|2918.04|2917.9|2917.9|0
1635253080000|2021-10-26 12:58:00|2917.94|2917.94|2917.94|2917.94|2917.94|2917.94|2917.94|2917.94|0
1635253110000|2021-10-26 12:58:30|2918.08|2918.08|2918.14|2918.14|2918.14|2918.14|2918.08|2918.08|0
1635253120000|2021-10-26 12:58:40|2918.03|2918.03|2917.95|2917.95|2918.03|2918.03|2917.82|2917.82|0
1635253150000|2021-10-26 12:59:10|2917.5|2917.5|2917.5|2917.5|2917.5|2917.5|2917.5|2917.5|0
1635253160000|2021-10-26 12:59:20|2917.4|2917.4|2917.4|2917.4|2917.4|2917.4|2917.4|2917.4|0
1635253170000|2021-10-26 12:59:30|2917.36|2917.36|2917.15|2917.15|2917.36|2917.36|2917.15|2917.15|0
1635253180000|2021-10-26 12:59:40|2917.01|2917.01|2917.01|2917.01|2917.01|2917.01|2917.01|2917.01|0
1635253190000|2021-10-26 12:59:50|2917.15|2917.15|2917.59|2917.59|2917.59|2917.59|2917.15|2917.15|0
1635253200000|2021-10-26 13:00:00|2917.49|2917.49|2918.01|2918.01|2918.01|2918.01|2917.49|2917.49|0
1635253220000|2021-10-26 13:00:20|2918.07|2918.07|2918.16|2918.16|2918.16|2918.16|2918.07|2918.07|0
1635253230000|2021-10-26 13:00:30|2918.22|2918.22|2918.22|2918.22|2918.22|2918.22|2918.22|2918.22|0
1635253240000|2021-10-26 13:00:40|2918.39|2918.39|2918.33|2918.33|2918.39|2918.39|2918.33|2918.33|0
1635253250000|2021-10-26 13:00:50|2918.18|2918.18|2918.18|2918.18|2918.18|2918.18|2918.18|2918.18|0
1635253260000|2021-10-26 13:01:00|2918.24|2918.24|2918.02|2918.02|2918.24|2918.24|2918.02|2918.02|0
1635253280000|2021-10-26 13:01:20|2918.16|2918.16|2918.16|2918.16|2918.16|2918.16|2918.16|2918.16|0
1635253300000|2021-10-26 13:01:40|2918.18|2918.18|2918.18|2918.18|2918.18|2918.18|2918.18|2918.18|0
1635253320000|2021-10-26 13:02:00|2918.25|2918.25|2918.47|2918.47|2918.47|2918.47|2918.25|2918.25|0
1635253340000|2021-10-26 13:02:20|2918.49|2918.49|2918.39|2918.39|2918.49|2918.49|2918.21|2918.21|0
1635253350000|2021-10-26 13:02:30|2918.32|2918.32|2918.27|2918.27|2918.39|2918.39|2918.27|2918.27|0
1635253360000|2021-10-26 13:02:40|2918.37|2918.37|2918.37|2918.37|2918.37|2918.37|2918.37|2918.37|0
1635253370000|2021-10-26 13:02:50|2918.49|2918.49|2918.49|2918.49|2918.49|2918.49|2918.49|2918.49|0
1635253380000|2021-10-26 13:03:00|2918.6|2918.6|2918.74|2918.74|2918.74|2918.74|2918.6|2918.6|0
1635253390000|2021-10-26 13:03:10|2918.94|2918.94|2919.07|2919.07|2919.11|2919.11|2918.94|2918.94|0
1635253400000|2021-10-26 13:03:20|2919.19|2919.19|2919.05|2919.05|2919.19|2919.19|2919.05|2919.05|0
1635253440000|2021-10-26 13:04:00|2919.19|2919.19|2919.66|2919.66|2919.66|2919.66|2919.19|2919.19|0
1635253450000|2021-10-26 13:04:10|2919.77|2919.77|2920.06|2920.06|2920.06|2920.06|2919.71|2919.71|0
1635253460000|2021-10-26 13:04:20|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|0
1635253470000|2021-10-26 13:04:30|2920.06|2920.06|2920.06|2920.06|2920.06|2920.06|2920.06|2920.06|0
1635253480000|2021-10-26 13:04:40|2920.1|2920.1|2920.1|2920.1|2920.1|2920.1|2920.1|2920.1|0
1635253490000|2021-10-26 13:04:50|2920.11|2920.11|2920.11|2920.11|2920.11|2920.11|2920.11|2920.11|0
1635253510000|2021-10-26 13:05:10|2920.06|2920.06|2920.32|2920.32|2920.32|2920.32|2920.06|2920.06|0
1635253520000|2021-10-26 13:05:20|2920.42|2920.42|2920.69|2920.69|2920.69|2920.69|2920.42|2920.42|0
1635253540000|2021-10-26 13:05:40|2920.84|2920.84|2920.84|2920.84|2920.84|2920.84|2920.84|2920.84|0
1635253570000|2021-10-26 13:06:10|2920.9|2920.9|2920.76|2920.76|2920.94|2920.94|2920.76|2920.76|0
1635253580000|2021-10-26 13:06:20|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|0
1635253590000|2021-10-26 13:06:30|2920.73|2920.73|2920.83|2920.83|2920.83|2920.83|2920.73|2920.73|0
1635253610000|2021-10-26 13:06:50|2920.9|2920.9|2920.79|2920.79|2920.9|2920.9|2920.79|2920.79|0
1635253620000|2021-10-26 13:07:00|2920.89|2920.89|2920.64|2920.64|2920.89|2920.89|2920.64|2920.64|0
1635253630000|2021-10-26 13:07:10|2920.77|2920.77|2920.46|2920.46|2920.77|2920.77|2920.46|2920.46|0
1635253650000|2021-10-26 13:07:30|2920.68|2920.68|2920.83|2920.83|2920.83|2920.83|2920.57|2920.57|0
1635253660000|2021-10-26 13:07:40|2920.94|2920.94|2920.89|2920.89|2920.94|2920.94|2920.89|2920.89|0
1635253670000|2021-10-26 13:07:50|2920.95|2920.95|2920.95|2920.95|2920.95|2920.95|2920.95|2920.95|0
1635253680000|2021-10-26 13:08:00|2921.09|2921.09|2921.16|2921.16|2921.16|2921.16|2921.09|2921.09|0
1635253690000|2021-10-26 13:08:10|2921.39|2921.39|2921.49|2921.49|2921.49|2921.49|2921.39|2921.39|0
1635253710000|2021-10-26 13:08:30|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|0
1635253720000|2021-10-26 13:08:40|2921.63|2921.63|2921.63|2921.63|2921.63|2921.63|2921.63|2921.63|0
1635253740000|2021-10-26 13:09:00|2922.07|2922.07|2922.51|2922.51|2922.51|2922.51|2922.07|2922.07|0
1635253750000|2021-10-26 13:09:10|2922.58|2922.58|2922.58|2922.58|2922.58|2922.58|2922.58|2922.58|0
1635253770000|2021-10-26 13:09:30|2922.6|2922.6|2922.6|2922.6|2922.6|2922.6|2922.6|2922.6|0
1635253790000|2021-10-26 13:09:50|2922.45|2922.45|2922.63|2922.63|2922.63|2922.63|2922.45|2922.45|0
1635253820000|2021-10-26 13:10:20|2922.5|2922.5|2922.81|2922.81|2922.81|2922.81|2922.5|2922.5|0
1635253830000|2021-10-26 13:10:30|2922.98|2922.98|2922.86|2922.86|2922.98|2922.98|2922.81|2922.81|0
1635253840000|2021-10-26 13:10:40|2923|2923|2923|2923|2923|2923|2923|2923|0
1635253860000|2021-10-26 13:11:00|2923.17|2923.17|2923.17|2923.17|2923.17|2923.17|2923.17|2923.17|0
1635253870000|2021-10-26 13:11:10|2923.23|2923.23|2923.21|2923.21|2923.23|2923.23|2923.21|2923.21|0
1635253880000|2021-10-26 13:11:20|2923.15|2923.15|2923.05|2923.05|2923.26|2923.26|2923.05|2923.05|0
1635253890000|2021-10-26 13:11:30|2923.15|2923.15|2923.26|2923.26|2923.26|2923.26|2923.15|2923.15|0
1635253900000|2021-10-26 13:11:40|2923.12|2923.12|2923.12|2923.12|2923.12|2923.12|2923.12|2923.12|0
1635253910000|2021-10-26 13:11:50|2923.18|2923.18|2923.68|2923.68|2923.68|2923.68|2923.18|2923.18|0
1635253920000|2021-10-26 13:12:00|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|0
1635253930000|2021-10-26 13:12:10|2923.85|2923.85|2923.85|2923.85|2923.85|2923.85|2923.85|2923.85|0
1635253950000|2021-10-26 13:12:30|2923.64|2923.64|2923.52|2923.52|2923.64|2923.64|2923.4|2923.4|0
1635253960000|2021-10-26 13:12:40|2923.59|2923.59|2923.59|2923.59|2923.59|2923.59|2923.59|2923.59|0
1635253980000|2021-10-26 13:13:00|2923.48|2923.48|2923.03|2923.03|2923.48|2923.48|2923.03|2923.03|0
1635253990000|2021-10-26 13:13:10|2922.96|2922.96|2922.96|2922.96|2922.96|2922.96|2922.96|2922.96|0
1635254000000|2021-10-26 13:13:20|2922.83|2922.83|2922.83|2922.83|2922.83|2922.83|2922.83|2922.83|0
1635254030000|2021-10-26 13:13:50|2922.89|2922.89|2922.89|2922.89|2922.89|2922.89|2922.89|2922.89|0
1635254040000|2021-10-26 13:14:00|2923.01|2923.01|2922.83|2922.83|2923.01|2923.01|2922.83|2922.83|0
1635254050000|2021-10-26 13:14:10|2922.94|2922.94|2923.31|2923.31|2923.31|2923.31|2922.94|2922.94|0
1635254060000|2021-10-26 13:14:20|2923.41|2923.41|2923.41|2923.41|2923.47|2923.47|2923.36|2923.36|0
1635254090000|2021-10-26 13:14:50|2923.3|2923.3|2923.24|2923.24|2923.3|2923.3|2923.07|2923.07|0
1635254100000|2021-10-26 13:15:00|2922.89|2922.89|2923.13|2923.13|2923.13|2923.13|2922.89|2922.89|0
1635254120000|2021-10-26 13:15:20|2923.42|2923.42|2923.48|2923.48|2923.48|2923.48|2923.27|2923.27|0
1635254140000|2021-10-26 13:15:40|2923.36|2923.36|2923.43|2923.43|2923.43|2923.43|2923.36|2923.36|0
1635254150000|2021-10-26 13:15:50|2923.22|2923.22|2923.22|2923.22|2923.22|2923.22|2923.22|2923.22|0
1635254160000|2021-10-26 13:16:00|2923.11|2923.11|2923.11|2923.11|2923.11|2923.11|2923.11|2923.11|0
1635254180000|2021-10-26 13:16:20|2923.08|2923.08|2923.02|2923.02|2923.13|2923.13|2923.02|2923.02|0
1635254190000|2021-10-26 13:16:30|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|0
1635254200000|2021-10-26 13:16:40|2922.84|2922.84|2922.96|2922.96|2922.96|2922.96|2922.84|2922.84|0
1635254210000|2021-10-26 13:16:50|2923.08|2923.08|2923.08|2923.08|2923.08|2923.08|2923.08|2923.08|0
1635254230000|2021-10-26 13:17:10|2922.94|2922.94|2922.94|2922.94|2922.94|2922.94|2922.94|2922.94|0
1635254240000|2021-10-26 13:17:20|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|0
1635254260000|2021-10-26 13:17:40|2923.04|2923.04|2923.04|2923.04|2923.04|2923.04|2923.04|2923.04|0
1635254270000|2021-10-26 13:17:50|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|0
1635254280000|2021-10-26 13:18:00|2922.69|2922.69|2922.98|2922.98|2922.98|2922.98|2922.69|2922.69|0
1635254310000|2021-10-26 13:18:30|2922.93|2922.93|2922.93|2922.93|2922.93|2922.93|2922.93|2922.93|0
1635254320000|2021-10-26 13:18:40|2923.06|2923.06|2923.06|2923.06|2923.06|2923.06|2923.06|2923.06|0
1635254330000|2021-10-26 13:18:50|2923.35|2923.35|2923.43|2923.43|2923.43|2923.43|2923.35|2923.35|0
1635254340000|2021-10-26 13:19:00|2923.49|2923.49|2923.55|2923.55|2923.55|2923.55|2923.49|2923.49|0
1635254350000|2021-10-26 13:19:10|2923.45|2923.45|2923.45|2923.45|2923.45|2923.45|2923.45|2923.45|0
1635254360000|2021-10-26 13:19:20|2923.41|2923.41|2923.37|2923.37|2923.41|2923.41|2923.37|2923.37|0
1635254370000|2021-10-26 13:19:30|2923.49|2923.49|2923.51|2923.51|2923.51|2923.51|2923.49|2923.49|0
1635254380000|2021-10-26 13:19:40|2923.49|2923.49|2923.49|2923.49|2923.49|2923.49|2923.49|2923.49|0
1635254390000|2021-10-26 13:19:50|2923.38|2923.38|2923.38|2923.38|2923.38|2923.38|2923.38|2923.38|0
1635254400000|2021-10-26 13:20:00|2923.49|2923.49|2923.49|2923.49|2923.49|2923.49|2923.49|2923.49|0
1635254410000|2021-10-26 13:20:10|2923.37|2923.37|2923.24|2923.24|2923.37|2923.37|2923.24|2923.24|0
1635254420000|2021-10-26 13:20:20|2923.1|2923.1|2923.51|2923.51|2923.51|2923.51|2923.1|2923.1|0
1635254430000|2021-10-26 13:20:30|2923.37|2923.37|2923.51|2923.51|2923.51|2923.51|2923.37|2923.37|0
1635254440000|2021-10-26 13:20:40|2923.38|2923.38|2923.21|2923.21|2923.38|2923.38|2923.11|2923.11|0
1635254450000|2021-10-26 13:20:50|2923.32|2923.32|2923.69|2923.69|2923.69|2923.69|2923.32|2923.32|0
1635254460000|2021-10-26 13:21:00|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|0
1635254470000|2021-10-26 13:21:10|2923.72|2923.72|2923.72|2923.72|2923.72|2923.72|2923.72|2923.72|0
1635254480000|2021-10-26 13:21:20|2923.55|2923.55|2923.55|2923.55|2923.55|2923.55|2923.55|2923.55|0
1635254490000|2021-10-26 13:21:30|2923.49|2923.49|2923.36|2923.36|2923.49|2923.49|2923.36|2923.36|0
1635254500000|2021-10-26 13:21:40|2923.23|2923.23|2923.23|2923.23|2923.23|2923.23|2923.23|2923.23|0
1635254520000|2021-10-26 13:22:00|2923.59|2923.59|2923.67|2923.67|2923.67|2923.67|2923.53|2923.53|0
1635254550000|2021-10-26 13:22:30|2923.69|2923.69|2923.7|2923.7|2923.7|2923.7|2923.69|2923.69|0
1635254560000|2021-10-26 13:22:40|2923.55|2923.55|2923.55|2923.55|2923.55|2923.55|2923.55|2923.55|0
1635254620000|2021-10-26 13:23:40|2923.66|2923.66|2923.68|2923.68|2923.77|2923.77|2923.61|2923.61|0
1635254630000|2021-10-26 13:23:50|2923.81|2923.81|2923.81|2923.81|2923.81|2923.81|2923.81|2923.81|0
1635254640000|2021-10-26 13:24:00|2923.94|2923.94|2924.09|2924.09|2924.09|2924.09|2923.94|2923.94|0
1635254660000|2021-10-26 13:24:20|2924.22|2924.22|2924.22|2924.22|2924.22|2924.22|2924.22|2924.22|0
1635254680000|2021-10-26 13:24:40|2924.32|2924.32|2924.43|2924.43|2924.43|2924.43|2924.32|2924.32|0
1635254690000|2021-10-26 13:24:50|2924.5|2924.5|2924.5|2924.5|2924.5|2924.5|2924.5|2924.5|0
1635254700000|2021-10-26 13:25:00|2924.55|2924.55|2924.66|2924.66|2924.66|2924.66|2924.55|2924.55|0
1635254710000|2021-10-26 13:25:10|2924.55|2924.55|2924.69|2924.69|2924.84|2924.84|2924.55|2924.55|0
1635254720000|2021-10-26 13:25:20|2924.55|2924.55|2924.69|2924.69|2924.69|2924.69|2924.55|2924.55|0
1635254740000|2021-10-26 13:25:40|2924.76|2924.76|2924.71|2924.71|2924.76|2924.76|2924.65|2924.65|0
1635254750000|2021-10-26 13:25:50|2924.65|2924.65|2924.55|2924.55|2924.65|2924.65|2924.55|2924.55|0
1635254780000|2021-10-26 13:26:20|2924.66|2924.66|2924.61|2924.61|2924.66|2924.66|2924.5|2924.5|0
1635254800000|2021-10-26 13:26:40|2924.5|2924.5|2924.5|2924.5|2924.5|2924.5|2924.5|2924.5|0
1635254810000|2021-10-26 13:26:50|2924.71|2924.71|2924.71|2924.71|2924.71|2924.71|2924.57|2924.57|0
1635254820000|2021-10-26 13:27:00|2924.86|2924.86|2924.86|2924.86|2924.86|2924.86|2924.86|2924.86|0
1635254830000|2021-10-26 13:27:10|2924.96|2924.96|2925.13|2925.13|2925.15|2925.15|2924.96|2924.96|0
1635254850000|2021-10-26 13:27:30|2925.25|2925.25|2925.3|2925.3|2925.3|2925.3|2925.25|2925.25|0
1635254860000|2021-10-26 13:27:40|2925.43|2925.43|2925.43|2925.43|2925.43|2925.43|2925.43|2925.43|0
1635254870000|2021-10-26 13:27:50|2925.46|2925.46|2925.46|2925.46|2925.46|2925.46|2925.46|2925.46|0
1635254880000|2021-10-26 13:28:00|2925.5|2925.5|2925.43|2925.43|2925.7|2925.7|2925.43|2925.43|0
1635254910000|2021-10-26 13:28:30|2925.28|2925.28|2925.35|2925.35|2925.35|2925.35|2925.28|2925.28|0
1635254920000|2021-10-26 13:28:40|2925.2|2925.2|2925.26|2925.26|2925.26|2925.26|2925.2|2925.2|0
1635254930000|2021-10-26 13:28:50|2925.5|2925.5|2925.61|2925.61|2925.62|2925.62|2925.5|2925.5|0
1635254940000|2021-10-26 13:29:00|2925.73|2925.73|2925.73|2925.73|2925.73|2925.73|2925.73|2925.73|0
1635254950000|2021-10-26 13:29:10|2925.6|2925.6|2925.73|2925.73|2925.73|2925.73|2925.6|2925.6|0
1635254960000|2021-10-26 13:29:20|2925.62|2925.62|2925.61|2925.61|2925.62|2925.62|2925.47|2925.47|0
1635254970000|2021-10-26 13:29:30|2925.59|2925.59|2925.59|2925.59|2925.59|2925.59|2925.59|2925.59|0
1635254980000|2021-10-26 13:29:40|2925.57|2925.57|2925.57|2925.57|2925.57|2925.57|2925.57|2925.57|0
1635254990000|2021-10-26 13:29:50|2925.55|2925.55|2925.66|2925.66|2925.66|2925.66|2925.55|2925.55|0
1635255000000|2021-10-26 13:30:00|2925.61|2925.61|2925.08|2925.08|2925.61|2925.61|2925.08|2925.08|0
1635255020000|2021-10-26 13:30:20|2925.13|2925.13|2925.1|2925.1|2925.13|2925.13|2925.08|2925.08|0
1635255030000|2021-10-26 13:30:30|2925.03|2925.03|2924.91|2924.91|2925.03|2925.03|2924.91|2924.91|0
1635255040000|2021-10-26 13:30:40|2924.76|2924.76|2924.83|2924.83|2924.83|2924.83|2924.76|2924.76|0
1635255060000|2021-10-26 13:31:00|2924.89|2924.89|2924.89|2924.89|2924.89|2924.89|2924.89|2924.89|0
1635255070000|2021-10-26 13:31:10|2924.77|2924.77|2924.68|2924.68|2924.77|2924.77|2924.44|2924.44|0
1635255080000|2021-10-26 13:31:20|2924.44|2924.44|2924.44|2924.44|2924.44|2924.44|2924.44|2924.44|0
1635255090000|2021-10-26 13:31:30|2924.38|2924.38|2924.44|2924.44|2924.44|2924.44|2924.38|2924.38|0
1635255100000|2021-10-26 13:31:40|2924.33|2924.33|2924.13|2924.13|2924.33|2924.33|2924.13|2924.13|0
1635255110000|2021-10-26 13:31:50|2924.03|2924.03|2924.11|2924.11|2924.2|2924.2|2924.03|2924.03|0
1635255120000|2021-10-26 13:32:00|2923.96|2923.96|2923.97|2923.97|2923.97|2923.97|2923.73|2923.73|0
1635255130000|2021-10-26 13:32:10|2923.91|2923.91|2923.89|2923.89|2923.91|2923.91|2923.89|2923.89|0
1635255140000|2021-10-26 13:32:20|2923.99|2923.99|2923.99|2923.99|2923.99|2923.99|2923.99|2923.99|0
1635255150000|2021-10-26 13:32:30|2923.85|2923.85|2923.85|2923.85|2923.85|2923.85|2923.85|2923.85|0
1635255160000|2021-10-26 13:32:40|2923.8|2923.8|2923.8|2923.8|2923.8|2923.8|2923.8|2923.8|0
1635255170000|2021-10-26 13:32:50|2923.82|2923.82|2923.82|2923.82|2923.82|2923.82|2923.82|2923.82|0
1635255180000|2021-10-26 13:33:00|2923.67|2923.67|2923.77|2923.77|2923.77|2923.77|2923.6|2923.6|0
1635255190000|2021-10-26 13:33:10|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|0
1635255200000|2021-10-26 13:33:20|2923.59|2923.59|2923.03|2923.03|2923.59|2923.59|2923.03|2923.03|0
1635255210000|2021-10-26 13:33:30|2923.09|2923.09|2923.29|2923.29|2923.29|2923.29|2923.09|2923.09|0
1635255220000|2021-10-26 13:33:40|2923.39|2923.39|2923.38|2923.38|2923.61|2923.61|2923.38|2923.38|0
1635255230000|2021-10-26 13:33:50|2923.45|2923.45|2923.43|2923.43|2923.45|2923.45|2923.43|2923.43|0
1635255240000|2021-10-26 13:34:00|2923.19|2923.19|2922.92|2922.92|2923.23|2923.23|2922.92|2922.92|0
1635255250000|2021-10-26 13:34:10|2922.72|2922.72|2922.92|2922.92|2922.92|2922.92|2922.42|2922.42|0
1635255260000|2021-10-26 13:34:20|2922.98|2922.98|2923.05|2923.05|2923.05|2923.05|2922.98|2922.98|0
1635255270000|2021-10-26 13:34:30|2923.19|2923.19|2923.19|2923.19|2923.19|2923.19|2923.19|2923.19|0
1635255280000|2021-10-26 13:34:40|2923.05|2923.05|2923.05|2923.05|2923.05|2923.05|2923.05|2923.05|0
1635255290000|2021-10-26 13:34:50|2922.84|2922.84|2922.65|2922.65|2922.87|2922.87|2922.65|2922.65|0
1635255300000|2021-10-26 13:35:00|2922.72|2922.72|2922.64|2922.64|2922.72|2922.72|2922.64|2922.64|0
1635255310000|2021-10-26 13:35:10|2922.89|2922.89|2922.92|2922.92|2922.99|2922.99|2922.89|2922.89|0
1635255320000|2021-10-26 13:35:20|2922.98|2922.98|2922.83|2922.83|2923.03|2923.03|2922.83|2922.83|0
1635255330000|2021-10-26 13:35:30|2922.79|2922.79|2921.97|2921.97|2922.79|2922.79|2921.97|2921.97|0
1635255350000|2021-10-26 13:35:50|2922.03|2922.03|2922.25|2922.25|2922.31|2922.31|2922.03|2922.03|0
1635255360000|2021-10-26 13:36:00|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|0
1635255370000|2021-10-26 13:36:10|2922.28|2922.28|2922.28|2922.28|2922.28|2922.28|2922.28|2922.28|0
1635255380000|2021-10-26 13:36:20|2922.43|2922.43|2922.87|2922.87|2922.87|2922.87|2922.43|2922.43|0
1635255390000|2021-10-26 13:36:30|2923.01|2923.01|2923.26|2923.26|2923.26|2923.26|2923.01|2923.01|0
1635255400000|2021-10-26 13:36:40|2923.14|2923.14|2923.22|2923.22|2923.27|2923.27|2923.08|2923.08|0
1635255410000|2021-10-26 13:36:50|2923.33|2923.33|2923.03|2923.03|2923.33|2923.33|2923.03|2923.03|0
1635255420000|2021-10-26 13:37:00|2923.17|2923.17|2922.9|2922.9|2923.17|2923.17|2922.79|2922.79|0
1635255430000|2021-10-26 13:37:10|2922.82|2922.82|2923.11|2923.11|2923.11|2923.11|2922.82|2922.82|0
1635255440000|2021-10-26 13:37:20|2923.09|2923.09|2923.09|2923.09|2923.09|2923.09|2923.09|2923.09|0
1635255450000|2021-10-26 13:37:30|2923.2|2923.2|2923.2|2923.2|2923.2|2923.2|2923.2|2923.2|0
1635255460000|2021-10-26 13:37:40|2923.14|2923.14|2923.25|2923.25|2923.25|2923.25|2923.14|2923.14|0
1635255470000|2021-10-26 13:37:50|2923.28|2923.28|2923.28|2923.28|2923.28|2923.28|2923.28|2923.28|0
1635255480000|2021-10-26 13:38:00|2923.23|2923.23|2923.12|2923.12|2923.23|2923.23|2923.12|2923.12|0
1635255490000|2021-10-26 13:38:10|2922.98|2922.98|2922.86|2922.86|2922.98|2922.98|2922.86|2922.86|0
1635255500000|2021-10-26 13:38:20|2922.8|2922.8|2922.61|2922.61|2922.8|2922.8|2922.61|2922.61|0
1635255510000|2021-10-26 13:38:30|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|0
1635255530000|2021-10-26 13:38:50|2922.59|2922.59|2922.58|2922.58|2922.59|2922.59|2922.46|2922.46|0
1635255540000|2021-10-26 13:39:00|2922.46|2922.46|2922.16|2922.16|2922.46|2922.46|2922.16|2922.16|0
1635255550000|2021-10-26 13:39:10|2922.08|2922.08|2922.08|2922.08|2922.08|2922.08|2921.96|2921.96|0
1635255560000|2021-10-26 13:39:20|2922.23|2922.23|2922.23|2922.23|2922.23|2922.23|2922.23|2922.23|0
1635255570000|2021-10-26 13:39:30|2921.93|2921.93|2921.78|2921.78|2921.93|2921.93|2921.78|2921.78|0
1635255590000|2021-10-26 13:39:50|2921.93|2921.93|2921.72|2921.72|2921.93|2921.93|2921.72|2921.72|0
1635255600000|2021-10-26 13:40:00|2921.27|2921.27|2921.05|2921.05|2921.27|2921.27|2921.05|2921.05|0
1635255610000|2021-10-26 13:40:10|2921|2921|2921.07|2921.07|2921.07|2921.07|2920.92|2920.92|0
1635255620000|2021-10-26 13:40:20|2920.97|2920.97|2920.97|2920.97|2920.97|2920.97|2920.97|2920.97|0
1635255630000|2021-10-26 13:40:30|2921.02|2921.02|2921.32|2921.32|2921.32|2921.32|2920.96|2920.96|0
1635255640000|2021-10-26 13:40:40|2921.38|2921.38|2921.49|2921.49|2921.49|2921.49|2921.38|2921.38|0
1635255650000|2021-10-26 13:40:50|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|0
1635255660000|2021-10-26 13:41:00|2921.59|2921.59|2921.59|2921.59|2921.59|2921.59|2921.59|2921.59|0
1635255670000|2021-10-26 13:41:10|2921.48|2921.48|2921.54|2921.54|2921.54|2921.54|2921.48|2921.48|0
1635255680000|2021-10-26 13:41:20|2921.6|2921.6|2921.66|2921.66|2921.71|2921.71|2921.6|2921.6|0
1635255700000|2021-10-26 13:41:40|2921.76|2921.76|2922.4|2922.4|2922.4|2922.4|2921.76|2921.76|0
1635255710000|2021-10-26 13:41:50|2922.53|2922.53|2922.76|2922.76|2922.76|2922.76|2922.53|2922.53|0
1635255730000|2021-10-26 13:42:10|2922.7|2922.7|2922.76|2922.76|2922.76|2922.76|2922.7|2922.7|0
1635255740000|2021-10-26 13:42:20|2922.63|2922.63|2922.39|2922.39|2922.63|2922.63|2922.35|2922.35|0
1635255750000|2021-10-26 13:42:30|2922.31|2922.31|2922.31|2922.31|2922.31|2922.31|2922.31|2922.31|0
1635255760000|2021-10-26 13:42:40|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|0
1635255780000|2021-10-26 13:43:00|2922.11|2922.11|2921.86|2921.86|2922.11|2922.11|2921.86|2921.86|0
1635255790000|2021-10-26 13:43:10|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|0
1635255800000|2021-10-26 13:43:20|2921.58|2921.58|2921.39|2921.39|2921.58|2921.58|2921.19|2921.19|0
1635255810000|2021-10-26 13:43:30|2921.56|2921.56|2921.75|2921.75|2921.75|2921.75|2921.51|2921.51|0
1635255820000|2021-10-26 13:43:40|2921.81|2921.81|2921.81|2921.81|2921.81|2921.81|2921.81|2921.81|0
1635255830000|2021-10-26 13:43:50|2921.75|2921.75|2921.9|2921.9|2921.9|2921.9|2921.75|2921.75|0
1635255840000|2021-10-26 13:44:00|2921.96|2921.96|2922.09|2922.09|2922.09|2922.09|2921.96|2921.96|0
1635255850000|2021-10-26 13:44:10|2922.03|2922.03|2922.03|2922.03|2922.03|2922.03|2922.03|2922.03|0
1635255860000|2021-10-26 13:44:20|2922.17|2922.17|2922.17|2922.17|2922.17|2922.17|2922.17|2922.17|0
1635255870000|2021-10-26 13:44:30|2922.48|2922.48|2922.52|2922.52|2922.65|2922.65|2922.34|2922.34|0
1635255890000|2021-10-26 13:44:50|2922.46|2922.46|2921.79|2921.79|2922.46|2922.46|2921.79|2921.79|0
1635255900000|2021-10-26 13:45:00|2921.65|2921.65|2921.56|2921.56|2921.77|2921.77|2921.56|2921.56|0
1635255910000|2021-10-26 13:45:10|2921.5|2921.5|2921.48|2921.48|2921.5|2921.5|2921.48|2921.48|0
1635255920000|2021-10-26 13:45:20|2921.42|2921.42|2921.27|2921.27|2921.42|2921.42|2921.27|2921.27|0
1635255960000|2021-10-26 13:46:00|2921.38|2921.38|2921.18|2921.18|2921.38|2921.38|2921.18|2921.18|0
1635255970000|2021-10-26 13:46:10|2921.15|2921.15|2921.08|2921.08|2921.15|2921.15|2921.08|2921.08|0
1635255980000|2021-10-26 13:46:20|2920.87|2920.87|2920.28|2920.28|2920.87|2920.87|2920.28|2920.28|0
1635255990000|2021-10-26 13:46:30|2920.16|2920.16|2920.16|2920.16|2920.16|2920.16|2920.16|2920.16|0
1635256000000|2021-10-26 13:46:40|2920.26|2920.26|2920.26|2920.26|2920.26|2920.26|2920.26|2920.26|0
1635256010000|2021-10-26 13:46:50|2920.15|2920.15|2920.15|2920.15|2920.15|2920.15|2920.15|2920.15|0
1635256020000|2021-10-26 13:47:00|2920.44|2920.44|2920.19|2920.19|2920.44|2920.44|2920.19|2920.19|0
1635256040000|2021-10-26 13:47:20|2920.33|2920.33|2920.23|2920.23|2920.33|2920.33|2920.23|2920.23|0
1635256060000|2021-10-26 13:47:40|2920.29|2920.29|2920.56|2920.56|2920.56|2920.56|2920.29|2920.29|0
1635256070000|2021-10-26 13:47:50|2920.61|2920.61|2920.47|2920.47|2920.61|2920.61|2920.45|2920.45|0
1635256080000|2021-10-26 13:48:00|2920.35|2920.35|2920.22|2920.22|2920.35|2920.35|2920.07|2920.07|0
1635256090000|2021-10-26 13:48:10|2920.34|2920.34|2920.34|2920.34|2920.34|2920.34|2920.34|2920.34|0
1635256100000|2021-10-26 13:48:20|2920.49|2920.49|2920.49|2920.49|2920.49|2920.49|2920.49|2920.49|0
1635256130000|2021-10-26 13:48:50|2920.64|2920.64|2921.04|2921.04|2921.04|2921.04|2920.64|2920.64|0
1635256140000|2021-10-26 13:49:00|2920.97|2920.97|2920.97|2920.97|2920.97|2920.97|2920.97|2920.97|0
1635256150000|2021-10-26 13:49:10|2920.93|2920.93|2920.93|2920.93|2920.93|2920.93|2920.93|2920.93|0
1635256160000|2021-10-26 13:49:20|2921|2921|2921.25|2921.25|2921.25|2921.25|2921|2921|0
1635256170000|2021-10-26 13:49:30|2921.21|2921.21|2921.21|2921.21|2921.21|2921.21|2921.21|2921.21|0
1635256180000|2021-10-26 13:49:40|2921.32|2921.32|2921.46|2921.46|2921.46|2921.46|2921.32|2921.32|0
1635256190000|2021-10-26 13:49:50|2921.66|2921.66|2921.73|2921.73|2921.73|2921.73|2921.66|2921.66|0
1635256200000|2021-10-26 13:50:00|2921.85|2921.85|2921.99|2921.99|2921.99|2921.99|2921.85|2921.85|0
1635256210000|2021-10-26 13:50:10|2922.04|2922.04|2922.1|2922.1|2922.1|2922.1|2922.04|2922.04|0
1635256220000|2021-10-26 13:50:20|2921.9|2921.9|2921.9|2921.9|2921.9|2921.9|2921.9|2921.9|0
1635256240000|2021-10-26 13:50:40|2921.8|2921.8|2921.8|2921.8|2921.8|2921.8|2921.8|2921.8|0
1635256260000|2021-10-26 13:51:00|2921.73|2921.73|2921.52|2921.52|2921.73|2921.73|2921.4|2921.4|0
1635256270000|2021-10-26 13:51:10|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|0
1635256280000|2021-10-26 13:51:20|2921.57|2921.57|2921.19|2921.19|2921.57|2921.57|2921.19|2921.19|0
1635256290000|2021-10-26 13:51:30|2921.12|2921.12|2921.12|2921.12|2921.12|2921.12|2921.12|2921.12|0
1635256300000|2021-10-26 13:51:40|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|0
1635256310000|2021-10-26 13:51:50|2921.21|2921.21|2921.36|2921.36|2921.36|2921.36|2921.21|2921.21|0
1635256320000|2021-10-26 13:52:00|2921.47|2921.47|2921.84|2921.84|2921.84|2921.84|2921.47|2921.47|0
1635256330000|2021-10-26 13:52:10|2921.99|2921.99|2921.99|2921.99|2921.99|2921.99|2921.99|2921.99|0
1635256350000|2021-10-26 13:52:30|2922.02|2922.02|2922.02|2922.02|2922.02|2922.02|2922.02|2922.02|0
1635256370000|2021-10-26 13:52:50|2922.04|2922.04|2921.99|2921.99|2922.11|2922.11|2921.99|2921.99|0
1635256390000|2021-10-26 13:53:10|2921.85|2921.85|2921.66|2921.66|2921.95|2921.95|2921.66|2921.66|0
1635256400000|2021-10-26 13:53:20|2921.55|2921.55|2921.55|2921.55|2921.55|2921.55|2921.55|2921.55|0
1635256420000|2021-10-26 13:53:40|2921.45|2921.45|2921.45|2921.45|2921.45|2921.45|2921.45|2921.45|0
1635256430000|2021-10-26 13:53:50|2921.32|2921.32|2921.32|2921.32|2921.32|2921.32|2921.32|2921.32|0
1635256440000|2021-10-26 13:54:00|2921.25|2921.25|2921.32|2921.32|2921.32|2921.32|2921.25|2921.25|0
1635256460000|2021-10-26 13:54:20|2921.25|2921.25|2921.25|2921.25|2921.25|2921.25|2921.25|2921.25|0
1635256470000|2021-10-26 13:54:30|2921.4|2921.4|2921.4|2921.4|2921.55|2921.55|2921.4|2921.4|0
1635256490000|2021-10-26 13:54:50|2921.55|2921.55|2921.69|2921.69|2921.69|2921.69|2921.55|2921.55|0
1635256500000|2021-10-26 13:55:00|2921.66|2921.66|2921.62|2921.62|2921.66|2921.66|2921.62|2921.62|0
1635256510000|2021-10-26 13:55:10|2921.77|2921.77|2921.77|2921.77|2921.77|2921.77|2921.77|2921.77|0
1635256530000|2021-10-26 13:55:30|2921.83|2921.83|2921.83|2921.83|2921.83|2921.83|2921.83|2921.83|0
1635256550000|2021-10-26 13:55:50|2921.73|2921.73|2921.73|2921.73|2921.73|2921.73|2921.73|2921.73|0
1635256570000|2021-10-26 13:56:10|2921.6|2921.6|2921.36|2921.36|2921.6|2921.6|2921.36|2921.36|0
1635256580000|2021-10-26 13:56:20|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|0
1635256610000|2021-10-26 13:56:50|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|0
1635256620000|2021-10-26 13:57:00|2921.15|2921.15|2920.72|2920.72|2921.15|2921.15|2920.72|2920.72|0
1635256630000|2021-10-26 13:57:10|2920.61|2920.61|2920.49|2920.49|2920.61|2920.61|2920.49|2920.49|0
1635256650000|2021-10-26 13:57:30|2920.43|2920.43|2920.41|2920.41|2920.43|2920.43|2920.41|2920.41|0
1635256660000|2021-10-26 13:57:40|2920.53|2920.53|2920.53|2920.53|2920.53|2920.53|2920.53|2920.53|0
1635256670000|2021-10-26 13:57:50|2920.41|2920.41|2920.29|2920.29|2920.41|2920.41|2920.29|2920.29|0
1635256680000|2021-10-26 13:58:00|2920.18|2920.18|2920.16|2920.16|2920.18|2920.18|2919.85|2919.85|0
1635256700000|2021-10-26 13:58:20|2920.4|2920.4|2920.4|2920.4|2920.4|2920.4|2920.4|2920.4|0
1635256710000|2021-10-26 13:58:30|2920.46|2920.46|2920.46|2920.46|2920.46|2920.46|2920.46|2920.46|0
1635256720000|2021-10-26 13:58:40|2920.4|2920.4|2920.34|2920.34|2920.4|2920.4|2920.34|2920.34|0
1635256730000|2021-10-26 13:58:50|2920.46|2920.46|2920.46|2920.46|2920.46|2920.46|2920.46|2920.46|0
1635256750000|2021-10-26 13:59:10|2920.31|2920.31|2920.31|2920.31|2920.31|2920.31|2920.31|2920.31|0
1635256760000|2021-10-26 13:59:20|2920.42|2920.42|2920.28|2920.28|2920.42|2920.42|2919.96|2919.96|0
1635256770000|2021-10-26 13:59:30|2920.22|2920.22|2920.2|2920.2|2920.22|2920.22|2920.07|2920.07|0
1635256780000|2021-10-26 13:59:40|2920.15|2920.15|2920.2|2920.2|2920.2|2920.2|2920.15|2920.15|0
1635256790000|2021-10-26 13:59:50|2920.15|2920.15|2919.86|2919.86|2920.15|2920.15|2919.86|2919.86|0
1635256800000|2021-10-26 14:00:00|2919.8|2919.8|2920.01|2920.01|2920.01|2920.01|2919.67|2919.67|0
1635256820000|2021-10-26 14:00:20|2920.12|2920.12|2920.43|2920.43|2920.43|2920.43|2920.12|2920.12|0
1635256830000|2021-10-26 14:00:30|2920.32|2920.32|2920.32|2920.32|2920.32|2920.32|2920.32|2920.32|0
1635256840000|2021-10-26 14:00:40|2920.27|2920.27|2920.62|2920.62|2920.67|2920.67|2920.27|2920.27|0
1635256850000|2021-10-26 14:00:50|2920.56|2920.56|2920.49|2920.49|2920.56|2920.56|2920.49|2920.49|0
1635256860000|2021-10-26 14:01:00|2920.56|2920.56|2920.74|2920.74|2920.74|2920.74|2920.56|2920.56|0
1635256870000|2021-10-26 14:01:10|2920.8|2920.8|2920.98|2920.98|2920.98|2920.98|2920.8|2920.8|0
1635256880000|2021-10-26 14:01:20|2921.12|2921.12|2921.47|2921.47|2921.47|2921.47|2921.12|2921.12|0
1635256900000|2021-10-26 14:01:40|2921.52|2921.52|2921.71|2921.71|2921.71|2921.71|2921.52|2921.52|0
1635256910000|2021-10-26 14:01:50|2921.77|2921.77|2921.64|2921.64|2921.77|2921.77|2921.64|2921.64|0
1635256920000|2021-10-26 14:02:00|2921.61|2921.61|2921.72|2921.72|2921.75|2921.75|2921.57|2921.57|0
1635256930000|2021-10-26 14:02:10|2921.57|2921.57|2921.69|2921.69|2921.74|2921.74|2921.57|2921.57|0
1635256940000|2021-10-26 14:02:20|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|0
1635256950000|2021-10-26 14:02:30|2921.64|2921.64|2921.64|2921.64|2921.64|2921.64|2921.64|2921.64|0
1635256960000|2021-10-26 14:02:40|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|0
1635256970000|2021-10-26 14:02:50|2921.58|2921.58|2921.56|2921.56|2921.58|2921.58|2921.56|2921.56|0
1635256990000|2021-10-26 14:03:10|2921.41|2921.41|2921.55|2921.55|2921.55|2921.55|2921.41|2921.41|0
1635257010000|2021-10-26 14:03:30|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|0
1635257040000|2021-10-26 14:04:00|2921.38|2921.38|2921.64|2921.64|2921.64|2921.64|2921.38|2921.38|0
1635257090000|2021-10-26 14:04:50|2921.71|2921.71|2921.71|2921.71|2921.71|2921.71|2921.71|2921.71|0
1635257100000|2021-10-26 14:05:00|2921.64|2921.64|2921.68|2921.68|2921.68|2921.68|2921.64|2921.64|0
1635257110000|2021-10-26 14:05:10|2921.82|2921.82|2922.12|2922.12|2922.12|2922.12|2921.82|2921.82|0
1635257130000|2021-10-26 14:05:30|2922.18|2922.18|2922.3|2922.3|2922.3|2922.3|2922.08|2922.08|0
1635257140000|2021-10-26 14:05:40|2922.2|2922.2|2921.75|2921.75|2922.2|2922.2|2921.75|2921.75|0
1635257150000|2021-10-26 14:05:50|2921.64|2921.64|2921.64|2921.64|2921.64|2921.64|2921.64|2921.64|0
1635257160000|2021-10-26 14:06:00|2921.58|2921.58|2921.58|2921.58|2921.58|2921.58|2921.58|2921.58|0
1635257170000|2021-10-26 14:06:10|2921.43|2921.43|2921.19|2921.19|2921.43|2921.43|2921.1|2921.1|0
1635257180000|2021-10-26 14:06:20|2921.31|2921.31|2921.31|2921.31|2921.31|2921.31|2921.31|2921.31|0
1635257190000|2021-10-26 14:06:30|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|0
1635257220000|2021-10-26 14:07:00|2921.31|2921.31|2921.31|2921.31|2921.31|2921.31|2921.31|2921.31|0
1635257230000|2021-10-26 14:07:10|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|0
1635257240000|2021-10-26 14:07:20|2921.26|2921.26|2921.12|2921.12|2921.26|2921.26|2921.12|2921.12|0
1635257250000|2021-10-26 14:07:30|2921.25|2921.25|2921.51|2921.51|2921.51|2921.51|2921.25|2921.25|0
1635257260000|2021-10-26 14:07:40|2921.65|2921.65|2921.72|2921.72|2921.72|2921.72|2921.65|2921.65|0
1635257270000|2021-10-26 14:07:50|2921.84|2921.84|2922.28|2922.28|2922.28|2922.28|2921.84|2921.84|0
1635257280000|2021-10-26 14:08:00|2922.33|2922.33|2922.34|2922.34|2922.34|2922.34|2922.33|2922.33|0
1635257290000|2021-10-26 14:08:10|2922.41|2922.41|2922.6|2922.6|2922.6|2922.6|2922.26|2922.26|0
1635257300000|2021-10-26 14:08:20|2922.54|2922.54|2922.6|2922.6|2922.6|2922.6|2922.54|2922.54|0
1635257310000|2021-10-26 14:08:30|2922.75|2922.75|2922.75|2922.75|2922.75|2922.75|2922.75|2922.75|0
1635257320000|2021-10-26 14:08:40|2922.62|2922.62|2921.89|2921.89|2922.62|2922.62|2921.89|2921.89|0
1635257330000|2021-10-26 14:08:50|2922.18|2922.18|2922.38|2922.38|2922.38|2922.38|2922.18|2922.18|0
1635257340000|2021-10-26 14:09:00|2922.43|2922.43|2922.45|2922.45|2922.45|2922.45|2922.43|2922.43|0
1635257360000|2021-10-26 14:09:20|2922.59|2922.59|2923.3|2923.3|2923.3|2923.3|2922.59|2922.59|0
1635257370000|2021-10-26 14:09:30|2923.45|2923.45|2923.3|2923.3|2923.45|2923.45|2923.3|2923.3|0
1635257380000|2021-10-26 14:09:40|2923.41|2923.41|2923.48|2923.48|2923.48|2923.48|2923.41|2923.41|0
1635257400000|2021-10-26 14:10:00|2923.62|2923.62|2923.62|2923.62|2923.62|2923.62|2923.62|2923.62|0
1635257410000|2021-10-26 14:10:10|2923.77|2923.77|2924.05|2924.05|2924.05|2924.05|2923.77|2923.77|0
1635257420000|2021-10-26 14:10:20|2924.1|2924.1|2924.16|2924.16|2924.16|2924.16|2924.1|2924.1|0
1635257430000|2021-10-26 14:10:30|2923.87|2923.87|2923.91|2923.91|2923.91|2923.91|2923.87|2923.87|0
1635257450000|2021-10-26 14:10:50|2923.97|2923.97|2924.03|2924.03|2924.03|2924.03|2923.97|2923.97|0
1635257460000|2021-10-26 14:11:00|2924.09|2924.09|2923.95|2923.95|2924.09|2924.09|2923.93|2923.93|0
1635257470000|2021-10-26 14:11:10|2924.02|2924.02|2924.04|2924.04|2924.04|2924.04|2924.02|2924.02|0
1635257490000|2021-10-26 14:11:30|2924.06|2924.06|2924.1|2924.1|2924.1|2924.1|2924.06|2924.06|0
1635257500000|2021-10-26 14:11:40|2924.16|2924.16|2924.22|2924.22|2924.22|2924.22|2924.16|2924.16|0
1635257520000|2021-10-26 14:12:00|2924.11|2924.11|2923.99|2923.99|2924.11|2924.11|2923.99|2923.99|0
1635257570000|2021-10-26 14:12:50|2923.97|2923.97|2923.97|2923.97|2923.97|2923.97|2923.97|2923.97|0
1635257580000|2021-10-26 14:13:00|2923.91|2923.91|2923.91|2923.91|2923.91|2923.91|2923.91|2923.91|0
1635257590000|2021-10-26 14:13:10|2923.84|2923.84|2923.41|2923.41|2923.96|2923.96|2923.41|2923.41|0
1635257600000|2021-10-26 14:13:20|2923.28|2923.28|2923.28|2923.28|2923.28|2923.28|2923.28|2923.28|0
1635257610000|2021-10-26 14:13:30|2923.14|2923.14|2923.14|2923.14|2923.14|2923.14|2923.14|2923.14|0
1635257630000|2021-10-26 14:13:50|2923.28|2923.28|2923.14|2923.14|2923.28|2923.28|2923.14|2923.14|0
1635257640000|2021-10-26 14:14:00|2923.03|2923.03|2923.03|2923.03|2923.03|2923.03|2923.03|2923.03|0
1635257650000|2021-10-26 14:14:10|2922.97|2922.97|2923.07|2923.07|2923.07|2923.07|2922.97|2922.97|0
1635257660000|2021-10-26 14:14:20|2923.13|2923.13|2923.06|2923.06|2923.13|2923.13|2923.06|2923.06|0
1635257670000|2021-10-26 14:14:30|2923.01|2923.01|2922.96|2922.96|2923.01|2923.01|2922.96|2922.96|0
1635257680000|2021-10-26 14:14:40|2922.82|2922.82|2922.78|2922.78|2922.82|2922.82|2922.78|2922.78|0
1635257690000|2021-10-26 14:14:50|2922.89|2922.89|2922.83|2922.83|2922.89|2922.89|2922.83|2922.83|0
1635257700000|2021-10-26 14:15:00|2922.77|2922.77|2922.75|2922.75|2922.88|2922.88|2922.7|2922.7|0
1635257710000|2021-10-26 14:15:10|2922.82|2922.82|2922.87|2922.87|2922.87|2922.87|2922.82|2922.82|0
1635257720000|2021-10-26 14:15:20|2922.99|2922.99|2922.93|2922.93|2922.99|2922.99|2922.87|2922.87|0
1635257730000|2021-10-26 14:15:30|2922.81|2922.81|2922.56|2922.56|2922.81|2922.81|2922.56|2922.56|0
1635257750000|2021-10-26 14:15:50|2922.51|2922.51|2922.4|2922.4|2922.51|2922.51|2922.4|2922.4|0
1635257760000|2021-10-26 14:16:00|2922.26|2922.26|2922.05|2922.05|2922.26|2922.26|2922.05|2922.05|0
1635257770000|2021-10-26 14:16:10|2922|2922|2922|2922|2922|2922|2922|2922|0
1635257780000|2021-10-26 14:16:20|2921.88|2921.88|2921.83|2921.83|2921.88|2921.88|2921.83|2921.83|0
1635257800000|2021-10-26 14:16:40|2921.72|2921.72|2921.96|2921.96|2921.96|2921.96|2921.72|2921.72|0
1635257820000|2021-10-26 14:17:00|2922.02|2922.02|2921.92|2921.92|2922.02|2922.02|2921.92|2921.92|0
1635257830000|2021-10-26 14:17:10|2921.77|2921.77|2921.77|2921.77|2921.77|2921.77|2921.77|2921.77|0
1635257840000|2021-10-26 14:17:20|2921.83|2921.83|2921.83|2921.83|2921.97|2921.97|2921.83|2921.83|0
1635257850000|2021-10-26 14:17:30|2921.69|2921.69|2921.54|2921.54|2921.69|2921.69|2921.54|2921.54|0
1635257860000|2021-10-26 14:17:40|2921.3|2921.3|2921.41|2921.41|2921.41|2921.41|2921.3|2921.3|0
1635257870000|2021-10-26 14:17:50|2921.43|2921.43|2921.12|2921.12|2921.43|2921.43|2921.12|2921.12|0
1635257880000|2021-10-26 14:18:00|2921.01|2921.01|2920.79|2920.79|2921.01|2921.01|2920.79|2920.79|0
1635257890000|2021-10-26 14:18:10|2920.64|2920.64|2920.38|2920.38|2920.64|2920.64|2920.33|2920.33|0
1635257900000|2021-10-26 14:18:20|2920.24|2920.24|2920.24|2920.24|2920.24|2920.24|2920.24|2920.24|0
1635257910000|2021-10-26 14:18:30|2920.17|2920.17|2920.15|2920.15|2920.17|2920.17|2920.15|2920.15|0
1635257920000|2021-10-26 14:18:40|2920.1|2920.1|2920.05|2920.05|2920.1|2920.1|2919.98|2919.98|0
1635257950000|2021-10-26 14:19:10|2920.16|2920.16|2920.13|2920.13|2920.28|2920.28|2920.13|2920.13|0
1635257960000|2021-10-26 14:19:20|2920.24|2920.24|2920.24|2920.24|2920.24|2920.24|2920.24|2920.24|0
1635257980000|2021-10-26 14:19:40|2920.36|2920.36|2920.36|2920.36|2920.36|2920.36|2920.36|2920.36|0
1635258010000|2021-10-26 14:20:10|2920.3|2920.3|2920.3|2920.3|2920.3|2920.3|2920.3|2920.3|0
1635258020000|2021-10-26 14:20:20|2920.18|2920.18|2920.03|2920.03|2920.18|2920.18|2920.03|2920.03|0
1635258040000|2021-10-26 14:20:40|2919.89|2919.89|2919.89|2919.89|2919.89|2919.89|2919.89|2919.89|0
1635258060000|2021-10-26 14:21:00|2919.76|2919.76|2919.9|2919.9|2919.9|2919.9|2919.49|2919.49|0
1635258070000|2021-10-26 14:21:10|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|0
1635258080000|2021-10-26 14:21:20|2920.04|2920.04|2920.09|2920.09|2920.09|2920.09|2920.04|2920.04|0
1635258090000|2021-10-26 14:21:30|2919.95|2919.95|2919.95|2919.95|2919.95|2919.95|2919.95|2919.95|0
1635258110000|2021-10-26 14:21:50|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|0
1635258120000|2021-10-26 14:22:00|2919.93|2919.93|2919.93|2919.93|2919.93|2919.93|2919.93|2919.93|0
1635258130000|2021-10-26 14:22:10|2920.04|2920.04|2920.38|2920.38|2920.38|2920.38|2920.04|2920.04|0
1635258140000|2021-10-26 14:22:20|2920.5|2920.5|2920.5|2920.5|2920.5|2920.5|2920.5|2920.5|0
1635258150000|2021-10-26 14:22:30|2920.55|2920.55|2920.67|2920.67|2920.67|2920.67|2920.55|2920.55|0
1635258160000|2021-10-26 14:22:40|2920.87|2920.87|2921.17|2921.17|2921.17|2921.17|2920.87|2920.87|0
1635258170000|2021-10-26 14:22:50|2921.27|2921.27|2921.34|2921.34|2921.37|2921.37|2921.27|2921.27|0
1635258180000|2021-10-26 14:23:00|2921.44|2921.44|2921.6|2921.6|2921.6|2921.6|2921.44|2921.44|0
1635258190000|2021-10-26 14:23:10|2921.39|2921.39|2921.32|2921.32|2921.39|2921.39|2921.29|2921.29|0
1635258200000|2021-10-26 14:23:20|2921.29|2921.29|2921.41|2921.41|2921.41|2921.41|2921.29|2921.29|0
1635258210000|2021-10-26 14:23:30|2921.49|2921.49|2921.69|2921.69|2921.69|2921.69|2921.49|2921.49|0
1635258240000|2021-10-26 14:24:00|2921.49|2921.49|2921.34|2921.34|2921.49|2921.49|2921.34|2921.34|0
1635258250000|2021-10-26 14:24:10|2921.27|2921.27|2921.11|2921.11|2921.27|2921.27|2921.11|2921.11|0
1635258260000|2021-10-26 14:24:20|2920.96|2920.96|2921.07|2921.07|2921.12|2921.12|2920.96|2920.96|0
1635258270000|2021-10-26 14:24:30|2920.86|2920.86|2920.8|2920.8|2920.86|2920.86|2920.8|2920.8|0
1635258280000|2021-10-26 14:24:40|2920.69|2920.69|2920.8|2920.8|2920.8|2920.8|2920.69|2920.69|0
1635258300000|2021-10-26 14:25:00|2920.74|2920.74|2920.71|2920.71|2920.74|2920.74|2920.6|2920.6|0
1635258310000|2021-10-26 14:25:10|2920.76|2920.76|2920.66|2920.66|2920.76|2920.76|2920.66|2920.66|0
1635258320000|2021-10-26 14:25:20|2920.61|2920.61|2920.71|2920.71|2920.71|2920.71|2920.61|2920.61|0
1635258330000|2021-10-26 14:25:30|2920.75|2920.75|2920.63|2920.63|2920.75|2920.75|2920.52|2920.52|0
1635258350000|2021-10-26 14:25:50|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|0
1635258360000|2021-10-26 14:26:00|2920.43|2920.43|2920.54|2920.54|2920.54|2920.54|2920.43|2920.43|0
1635258370000|2021-10-26 14:26:10|2920.47|2920.47|2920.41|2920.41|2920.47|2920.47|2920.41|2920.41|0
1635258380000|2021-10-26 14:26:20|2920.19|2920.19|2920.24|2920.24|2920.24|2920.24|2920.13|2920.13|0
1635258390000|2021-10-26 14:26:30|2920.36|2920.36|2920.36|2920.36|2920.36|2920.36|2920.36|2920.36|0
1635258400000|2021-10-26 14:26:40|2920.34|2920.34|2920.34|2920.34|2920.34|2920.34|2920.34|2920.34|0
1635258440000|2021-10-26 14:27:20|2920.22|2920.22|2920.52|2920.52|2920.52|2920.52|2920.22|2920.22|0
1635258450000|2021-10-26 14:27:30|2920.72|2920.72|2920.94|2920.94|2920.94|2920.94|2920.72|2920.72|0
1635258460000|2021-10-26 14:27:40|2921.08|2921.08|2921.84|2921.84|2921.95|2921.95|2921.08|2921.08|0
1635258470000|2021-10-26 14:27:50|2921.91|2921.91|2922.03|2922.03|2922.03|2922.03|2921.91|2921.91|0
1635258480000|2021-10-26 14:28:00|2921.88|2921.88|2922.03|2922.03|2922.03|2922.03|2921.88|2921.88|0
1635258490000|2021-10-26 14:28:10|2921.9|2921.9|2920.58|2920.58|2921.9|2921.9|2920.52|2920.52|0
1635258500000|2021-10-26 14:28:20|2920.53|2920.53|2920.6|2920.6|2920.6|2920.6|2920.45|2920.45|0
1635258510000|2021-10-26 14:28:30|2920.63|2920.63|2920.71|2920.71|2920.71|2920.71|2920.63|2920.63|0
1635258530000|2021-10-26 14:28:50|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|0
1635258550000|2021-10-26 14:29:10|2920.51|2920.51|2920.51|2920.51|2920.51|2920.51|2920.51|2920.51|0
1635258570000|2021-10-26 14:29:30|2920.59|2920.59|2920.1|2920.1|2920.59|2920.59|2920.1|2920.1|0
1635258580000|2021-10-26 14:29:40|2920.17|2920.17|2920.11|2920.11|2920.17|2920.17|2920.11|2920.11|0
1635258590000|2021-10-26 14:29:50|2920.18|2920.18|2920.52|2920.52|2920.52|2920.52|2920.18|2920.18|0
1635258600000|2021-10-26 14:30:00|2920.59|2920.59|2920.59|2920.59|2920.59|2920.59|2920.59|2920.59|0
1635258610000|2021-10-26 14:30:10|2920.49|2920.49|2920.49|2920.49|2920.49|2920.49|2920.49|2920.49|0
1635258620000|2021-10-26 14:30:20|2920.34|2920.34|2920.48|2920.48|2920.48|2920.48|2920.34|2920.34|0
1635258640000|2021-10-26 14:30:40|2920.46|2920.46|2920.5|2920.5|2920.5|2920.5|2920.46|2920.46|0
1635258650000|2021-10-26 14:30:50|2920.36|2920.36|2920.36|2920.36|2920.36|2920.36|2920.36|2920.36|0
1635258660000|2021-10-26 14:31:00|2920.34|2920.34|2920.34|2920.34|2920.34|2920.34|2920.34|2920.34|0
1635258670000|2021-10-26 14:31:10|2920.45|2920.45|2920.2|2920.2|2920.45|2920.45|2920.16|2920.16|0
1635258680000|2021-10-26 14:31:20|2919.97|2919.97|2919.99|2919.99|2920.03|2920.03|2919.97|2919.97|0
1635258700000|2021-10-26 14:31:40|2919.84|2919.84|2919.91|2919.91|2919.91|2919.91|2919.84|2919.84|0
1635258720000|2021-10-26 14:32:00|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|2919.64|2919.64|0
1635258730000|2021-10-26 14:32:10|2919.86|2919.86|2919.86|2919.86|2919.86|2919.86|2919.86|2919.86|0
1635258740000|2021-10-26 14:32:20|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|0
1635258750000|2021-10-26 14:32:30|2919.75|2919.75|2919.81|2919.81|2919.81|2919.81|2919.75|2919.75|0
1635258760000|2021-10-26 14:32:40|2919.76|2919.76|2919.82|2919.82|2919.82|2919.82|2919.76|2919.76|0
1635258770000|2021-10-26 14:32:50|2919.97|2919.97|2919.8|2919.8|2919.97|2919.97|2919.8|2919.8|0
1635258780000|2021-10-26 14:33:00|2919.77|2919.77|2919.77|2919.77|2919.77|2919.77|2919.77|2919.77|0
1635258800000|2021-10-26 14:33:20|2919.71|2919.71|2919.69|2919.69|2919.71|2919.71|2919.69|2919.69|0
1635258810000|2021-10-26 14:33:30|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|0
1635258820000|2021-10-26 14:33:40|2919.9|2919.9|2919.9|2919.9|2919.9|2919.9|2919.9|2919.9|0
1635258830000|2021-10-26 14:33:50|2920.15|2920.15|2920.34|2920.34|2920.34|2920.34|2920.15|2920.15|0
1635258840000|2021-10-26 14:34:00|2920.39|2920.39|2920.45|2920.45|2920.45|2920.45|2920.39|2920.39|0
1635258850000|2021-10-26 14:34:10|2920.51|2920.51|2920.43|2920.43|2920.51|2920.51|2920.31|2920.31|0
1635258860000|2021-10-26 14:34:20|2920.38|2920.38|2920.38|2920.38|2920.38|2920.38|2920.38|2920.38|0
1635258870000|2021-10-26 14:34:30|2920.3|2920.3|2920.3|2920.3|2920.3|2920.3|2920.3|2920.3|0
1635258890000|2021-10-26 14:34:50|2920.24|2920.24|2920.24|2920.24|2920.24|2920.24|2920.24|2920.24|0
1635258910000|2021-10-26 14:35:10|2920.31|2920.31|2920.31|2920.31|2920.31|2920.31|2920.31|2920.31|0
1635258920000|2021-10-26 14:35:20|2920.35|2920.35|2920.35|2920.35|2920.35|2920.35|2920.35|2920.35|0
1635258940000|2021-10-26 14:35:40|2920.49|2920.49|2920.67|2920.67|2920.67|2920.67|2920.49|2920.49|0
1635258950000|2021-10-26 14:35:50|2920.82|2920.82|2920.77|2920.77|2920.98|2920.98|2920.77|2920.77|0
1635258960000|2021-10-26 14:36:00|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|0
1635258970000|2021-10-26 14:36:10|2920.77|2920.77|2920.77|2920.77|2920.77|2920.77|2920.77|2920.77|0
1635258980000|2021-10-26 14:36:20|2920.63|2920.63|2920.63|2920.63|2920.63|2920.63|2920.63|2920.63|0
1635258990000|2021-10-26 14:36:30|2920.98|2920.98|2920.87|2920.87|2920.99|2920.99|2920.86|2920.86|0
1635259000000|2021-10-26 14:36:40|2920.72|2920.72|2920.72|2920.72|2920.72|2920.72|2920.72|2920.72|0
1635259010000|2021-10-26 14:36:50|2920.79|2920.79|2920.68|2920.68|2920.79|2920.79|2920.68|2920.68|0
1635259020000|2021-10-26 14:37:00|2920.62|2920.62|2920.69|2920.69|2920.81|2920.81|2920.62|2920.62|0
1635259030000|2021-10-26 14:37:10|2920.81|2920.81|2920.81|2920.81|2920.81|2920.81|2920.81|2920.81|0
1635259040000|2021-10-26 14:37:20|2920.87|2920.87|2920.93|2920.93|2920.98|2920.98|2920.87|2920.87|0
1635259050000|2021-10-26 14:37:30|2920.99|2920.99|2920.96|2920.96|2920.99|2920.99|2920.85|2920.85|0
1635259060000|2021-10-26 14:37:40|2921.02|2921.02|2921.12|2921.12|2921.12|2921.12|2921.02|2921.02|0
1635259070000|2021-10-26 14:37:50|2921.26|2921.26|2921.2|2921.2|2921.32|2921.32|2921.2|2921.2|0
1635259080000|2021-10-26 14:38:00|2921.37|2921.37|2921.36|2921.36|2921.51|2921.51|2921.36|2921.36|0
1635259090000|2021-10-26 14:38:10|2921.43|2921.43|2921.77|2921.77|2921.77|2921.77|2921.43|2921.43|0
1635259100000|2021-10-26 14:38:20|2921.8|2921.8|2921.84|2921.84|2921.84|2921.84|2921.8|2921.8|0
1635259110000|2021-10-26 14:38:30|2921.9|2921.9|2921.94|2921.94|2921.94|2921.94|2921.9|2921.9|0
1635259120000|2021-10-26 14:38:40|2922.01|2922.01|2922.01|2922.01|2922.01|2922.01|2922.01|2922.01|0
1635259130000|2021-10-26 14:38:50|2921.99|2921.99|2922.14|2922.14|2922.14|2922.14|2921.99|2921.99|0
1635259140000|2021-10-26 14:39:00|2922.19|2922.19|2922.18|2922.18|2922.25|2922.25|2922.18|2922.18|0
1635259150000|2021-10-26 14:39:10|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|0
1635259160000|2021-10-26 14:39:20|2922.17|2922.17|2921.81|2921.81|2922.17|2922.17|2921.81|2921.81|0
1635259170000|2021-10-26 14:39:30|2922.11|2922.11|2922.25|2922.25|2922.25|2922.25|2922.11|2922.11|0
1635259190000|2021-10-26 14:39:50|2922.12|2922.12|2922.18|2922.18|2922.18|2922.18|2922.12|2922.12|0
1635259200000|2021-10-26 14:40:00|2922.16|2922.16|2922.12|2922.12|2922.16|2922.16|2922.12|2922.12|0
1635259210000|2021-10-26 14:40:10|2922.16|2922.16|2922.3|2922.3|2922.3|2922.3|2922.16|2922.16|0
1635259220000|2021-10-26 14:40:20|2922.32|2922.32|2922.45|2922.45|2922.45|2922.45|2922.32|2922.32|0
1635259240000|2021-10-26 14:40:40|2922.33|2922.33|2922.23|2922.23|2922.33|2922.33|2922.21|2922.21|0
1635259260000|2021-10-26 14:41:00|2922.16|2922.16|2922.16|2922.16|2922.16|2922.16|2922.16|2922.16|0
1635259270000|2021-10-26 14:41:10|2922.05|2922.05|2921.24|2921.24|2922.05|2922.05|2921.24|2921.24|0
1635259290000|2021-10-26 14:41:30|2921.18|2921.18|2921.18|2921.18|2921.18|2921.18|2921.08|2921.08|0
1635259300000|2021-10-26 14:41:40|2921.06|2921.06|2921.16|2921.16|2921.17|2921.17|2921.06|2921.06|0
1635259310000|2021-10-26 14:41:50|2921.21|2921.21|2921.16|2921.16|2921.27|2921.27|2921.16|2921.16|0
1635259320000|2021-10-26 14:42:00|2921.29|2921.29|2921.29|2921.29|2921.29|2921.29|2921.29|2921.29|0
1635259340000|2021-10-26 14:42:20|2921.28|2921.28|2921.04|2921.04|2921.28|2921.28|2921.04|2921.04|0
1635259360000|2021-10-26 14:42:40|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|0
1635259370000|2021-10-26 14:42:50|2920.88|2920.88|2920.9|2920.9|2920.9|2920.9|2920.88|2920.88|0
1635259380000|2021-10-26 14:43:00|2920.77|2920.77|2920.48|2920.48|2920.77|2920.77|2920.48|2920.48|0
1635259410000|2021-10-26 14:43:30|2920.34|2920.34|2920.45|2920.45|2920.45|2920.45|2920.34|2920.34|0
1635259430000|2021-10-26 14:43:50|2920.41|2920.41|2920.41|2920.41|2920.41|2920.41|2920.41|2920.41|0
1635259440000|2021-10-26 14:44:00|2920.54|2920.54|2920.62|2920.62|2920.62|2920.62|2920.54|2920.54|0
1635259450000|2021-10-26 14:44:10|2920.58|2920.58|2920.88|2920.88|2921.02|2921.02|2920.58|2920.58|0
1635259460000|2021-10-26 14:44:20|2921.01|2921.01|2921.01|2921.01|2921.01|2921.01|2921.01|2921.01|0
1635259470000|2021-10-26 14:44:30|2920.95|2920.95|2920.84|2920.84|2920.95|2920.95|2920.84|2920.84|0
1635259480000|2021-10-26 14:44:40|2920.78|2920.78|2920.64|2920.64|2920.78|2920.78|2920.64|2920.64|0
1635259500000|2021-10-26 14:45:00|2920.66|2920.66|2920.6|2920.6|2920.66|2920.66|2920.6|2920.6|0
1635259510000|2021-10-26 14:45:10|2920.74|2920.74|2920.59|2920.59|2920.74|2920.74|2920.59|2920.59|0
1635259530000|2021-10-26 14:45:30|2920.53|2920.53|2920.38|2920.38|2920.53|2920.53|2920.38|2920.38|0
1635259560000|2021-10-26 14:46:00|2920.4|2920.4|2920.19|2920.19|2920.4|2920.4|2920.19|2920.19|0
1635259570000|2021-10-26 14:46:10|2920.09|2920.09|2920.22|2920.22|2920.22|2920.22|2920.09|2920.09|0
1635259580000|2021-10-26 14:46:20|2920.29|2920.29|2920.15|2920.15|2920.29|2920.29|2920.15|2920.15|0
1635259590000|2021-10-26 14:46:30|2920.02|2920.02|2920.02|2920.02|2920.02|2920.02|2920.02|2920.02|0
1635259610000|2021-10-26 14:46:50|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|0
1635259620000|2021-10-26 14:47:00|2919.87|2919.87|2919.98|2919.98|2919.98|2919.98|2919.87|2919.87|0
1635259630000|2021-10-26 14:47:10|2920.09|2920.09|2920.09|2920.09|2920.09|2920.09|2920.09|2920.09|0
1635259640000|2021-10-26 14:47:20|2920.04|2920.04|2920.08|2920.08|2920.2|2920.2|2920.04|2920.04|0
1635259660000|2021-10-26 14:47:40|2920.19|2920.19|2920.12|2920.12|2920.19|2920.19|2920.12|2920.12|0
1635259670000|2021-10-26 14:47:50|2920.08|2920.08|2920.07|2920.07|2920.12|2920.12|2920.07|2920.07|0
1635259740000|2021-10-26 14:49:00|2920.21|2920.21|2920.43|2920.43|2920.43|2920.43|2920.21|2920.21|0
1635259750000|2021-10-26 14:49:10|2920.57|2920.57|2920.54|2920.54|2920.57|2920.57|2920.54|2920.54|0
1635259770000|2021-10-26 14:49:30|2920.43|2920.43|2920.43|2920.43|2920.43|2920.43|2920.43|2920.43|0
1635259780000|2021-10-26 14:49:40|2920.42|2920.42|2920.42|2920.42|2920.42|2920.42|2920.42|2920.42|0
1635259800000|2021-10-26 14:50:00|2920.46|2920.46|2920.43|2920.43|2920.57|2920.57|2920.35|2920.35|0
1635259810000|2021-10-26 14:50:10|2920.39|2920.39|2920.29|2920.29|2920.39|2920.39|2920.29|2920.29|0
1635259820000|2021-10-26 14:50:20|2920.25|2920.25|2920.32|2920.32|2920.38|2920.38|2920.25|2920.25|0
1635259830000|2021-10-26 14:50:30|2920.42|2920.42|2920.42|2920.42|2920.42|2920.42|2920.42|2920.42|0
1635259840000|2021-10-26 14:50:40|2920.49|2920.49|2920.55|2920.55|2920.55|2920.55|2920.4|2920.4|0
1635259860000|2021-10-26 14:51:00|2920.35|2920.35|2920.29|2920.29|2920.35|2920.35|2920.24|2920.24|0
1635259880000|2021-10-26 14:51:20|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|0
1635259890000|2021-10-26 14:51:30|2920.26|2920.26|2920.14|2920.14|2920.26|2920.26|2920.14|2920.14|0
1635259900000|2021-10-26 14:51:40|2919.97|2919.97|2920.09|2920.09|2920.09|2920.09|2919.97|2919.97|0
1635259910000|2021-10-26 14:51:50|2920.02|2920.02|2920.01|2920.01|2920.02|2920.02|2920.01|2920.01|0
1635259920000|2021-10-26 14:52:00|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|0
1635259930000|2021-10-26 14:52:10|2920.01|2920.01|2920.32|2920.32|2920.32|2920.32|2920.01|2920.01|0
1635259940000|2021-10-26 14:52:20|2920.38|2920.38|2920.38|2920.38|2920.38|2920.38|2920.38|2920.38|0
1635259950000|2021-10-26 14:52:30|2920.43|2920.43|2920.32|2920.32|2920.5|2920.5|2920.32|2920.32|0
1635259960000|2021-10-26 14:52:40|2920.39|2920.39|2920.39|2920.39|2920.39|2920.39|2920.39|2920.39|0
1635259980000|2021-10-26 14:53:00|2920.53|2920.53|2920.73|2920.73|2921.02|2921.02|2920.53|2920.53|0
1635259990000|2021-10-26 14:53:10|2920.62|2920.62|2920.76|2920.76|2920.76|2920.76|2920.62|2920.62|0
1635260000000|2021-10-26 14:53:20|2920.89|2920.89|2920.86|2920.86|2920.89|2920.89|2920.74|2920.74|0
1635260010000|2021-10-26 14:53:30|2921.03|2921.03|2921.03|2921.03|2921.03|2921.03|2921.03|2921.03|0
1635260030000|2021-10-26 14:53:50|2921.02|2921.02|2921.05|2921.05|2921.05|2921.05|2921.02|2921.02|0
1635260040000|2021-10-26 14:54:00|2921.1|2921.1|2920.96|2920.96|2921.1|2921.1|2920.96|2920.96|0
1635260050000|2021-10-26 14:54:10|2921.02|2921.02|2920.96|2920.96|2921.02|2921.02|2920.96|2920.96|0
1635260070000|2021-10-26 14:54:30|2920.84|2920.84|2920.84|2920.84|2920.84|2920.84|2920.84|2920.84|0
1635260080000|2021-10-26 14:54:40|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|0
1635260100000|2021-10-26 14:55:00|2921.02|2921.02|2921.25|2921.25|2921.25|2921.25|2921.02|2921.02|0
1635260110000|2021-10-26 14:55:10|2921.29|2921.29|2921.29|2921.29|2921.29|2921.29|2921.29|2921.29|0
1635260120000|2021-10-26 14:55:20|2921.08|2921.08|2921.08|2921.08|2921.08|2921.08|2921.08|2921.08|0
1635260130000|2021-10-26 14:55:30|2921.01|2921.01|2921.14|2921.14|2921.14|2921.14|2921.01|2921.01|0
1635260140000|2021-10-26 14:55:40|2920.89|2920.89|2920.99|2920.99|2921.01|2921.01|2920.89|2920.89|0
1635260150000|2021-10-26 14:55:50|2921.04|2921.04|2921.08|2921.08|2921.08|2921.08|2921.04|2921.04|0
1635260160000|2021-10-26 14:56:00|2921.04|2921.04|2921.23|2921.23|2921.25|2921.25|2921.04|2921.04|0
1635260170000|2021-10-26 14:56:10|2921.38|2921.38|2921.42|2921.42|2921.52|2921.52|2921.38|2921.38|0
1635260180000|2021-10-26 14:56:20|2921.57|2921.57|2921.57|2921.57|2921.57|2921.57|2921.57|2921.57|0
1635260190000|2021-10-26 14:56:30|2921.6|2921.6|2921.77|2921.77|2921.77|2921.77|2921.6|2921.6|0
1635260200000|2021-10-26 14:56:40|2921.84|2921.84|2921.84|2921.84|2921.84|2921.84|2921.84|2921.84|0
1635260210000|2021-10-26 14:56:50|2922.08|2922.08|2922.08|2922.08|2922.08|2922.08|2922.08|2922.08|0
1635260220000|2021-10-26 14:57:00|2922.15|2922.15|2922.31|2922.31|2922.31|2922.31|2922.15|2922.15|0
1635260230000|2021-10-26 14:57:10|2922.36|2922.36|2922.67|2922.67|2922.73|2922.73|2922.36|2922.36|0
1635260240000|2021-10-26 14:57:20|2922.74|2922.74|2922.74|2922.74|2922.79|2922.79|2922.63|2922.63|0
1635260250000|2021-10-26 14:57:30|2922.59|2922.59|2922.59|2922.59|2922.59|2922.59|2922.59|2922.59|0
1635260260000|2021-10-26 14:57:40|2922.7|2922.7|2922.7|2922.7|2922.7|2922.7|2922.7|2922.7|0
1635260270000|2021-10-26 14:57:50|2922.68|2922.68|2922.68|2922.68|2922.68|2922.68|2922.56|2922.56|0
1635260280000|2021-10-26 14:58:00|2922.72|2922.72|2922.72|2922.72|2922.76|2922.76|2922.72|2922.72|0
1635260290000|2021-10-26 14:58:10|2922.76|2922.76|2922.76|2922.76|2922.76|2922.76|2922.76|2922.76|0
1635260300000|2021-10-26 14:58:20|2922.7|2922.7|2922.81|2922.81|2922.81|2922.81|2922.7|2922.7|0
1635260320000|2021-10-26 14:58:40|2922.76|2922.76|2922.58|2922.58|2922.76|2922.76|2922.52|2922.52|0
1635260330000|2021-10-26 14:58:50|2922.46|2922.46|2922.17|2922.17|2922.46|2922.46|2922.17|2922.17|0
1635260340000|2021-10-26 14:59:00|2922.12|2922.12|2922.06|2922.06|2922.12|2922.12|2922.06|2922.06|0
1635260350000|2021-10-26 14:59:10|2922.03|2922.03|2921.99|2921.99|2922.13|2922.13|2921.99|2921.99|0
1635260360000|2021-10-26 14:59:20|2922.03|2922.03|2922.14|2922.14|2922.14|2922.14|2922.03|2922.03|0
1635260380000|2021-10-26 14:59:40|2922.04|2922.04|2921.78|2921.78|2922.04|2922.04|2921.78|2921.78|0
1635260390000|2021-10-26 14:59:50|2921.85|2921.85|2922.3|2922.3|2922.3|2922.3|2921.85|2921.85|0
1635260400000|2021-10-26 15:00:00|2922.37|2922.37|2922.37|2922.37|2922.37|2922.37|2922.37|2922.37|0
1635260410000|2021-10-26 15:00:10|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|0
1635260420000|2021-10-26 15:00:20|2922.4|2922.4|2922.49|2922.49|2922.53|2922.53|2922.4|2922.4|0
1635260450000|2021-10-26 15:00:50|2922.54|2922.54|2922.05|2922.05|2922.54|2922.54|2922.05|2922.05|0
1635260460000|2021-10-26 15:01:00|2922|2922|2921.88|2921.88|2922|2922|2921.88|2921.88|0
1635260470000|2021-10-26 15:01:10|2921.82|2921.82|2922.01|2922.01|2922.01|2922.01|2921.82|2921.82|0
1635260480000|2021-10-26 15:01:20|2922.11|2922.11|2922.11|2922.11|2922.11|2922.11|2922.11|2922.11|0
1635260500000|2021-10-26 15:01:40|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|0
1635260520000|2021-10-26 15:02:00|2922.25|2922.25|2922.31|2922.31|2922.31|2922.31|2922.25|2922.25|0
1635260530000|2021-10-26 15:02:10|2922.33|2922.33|2922.46|2922.46|2922.46|2922.46|2922.33|2922.33|0
1635260550000|2021-10-26 15:02:30|2922.34|2922.34|2922.34|2922.34|2922.34|2922.34|2922.34|2922.34|0
1635260560000|2021-10-26 15:02:40|2922.36|2922.36|2922.36|2922.36|2922.36|2922.36|2922.36|2922.36|0
1635260570000|2021-10-26 15:02:50|2922.34|2922.34|2922.38|2922.38|2922.38|2922.38|2922.34|2922.34|0
1635260580000|2021-10-26 15:03:00|2922.33|2922.33|2922.33|2922.33|2922.33|2922.33|2922.33|2922.33|0
1635260600000|2021-10-26 15:03:20|2922.27|2922.27|2922.27|2922.27|2922.27|2922.27|2922.27|2922.27|0
1635260610000|2021-10-26 15:03:30|2922.42|2922.42|2922.66|2922.66|2922.66|2922.66|2922.42|2922.42|0
1635260620000|2021-10-26 15:03:40|2922.72|2922.72|2922.72|2922.72|2922.72|2922.72|2922.72|2922.72|0
1635260630000|2021-10-26 15:03:50|2922.62|2922.62|2922.62|2922.62|2922.62|2922.62|2922.62|2922.62|0
1635260640000|2021-10-26 15:04:00|2922.68|2922.68|2922.68|2922.68|2922.68|2922.68|2922.68|2922.68|0
1635260650000|2021-10-26 15:04:10|2922.78|2922.78|2922.91|2922.91|2922.91|2922.91|2922.78|2922.78|0
1635260660000|2021-10-26 15:04:20|2922.76|2922.76|2922.64|2922.64|2922.76|2922.76|2922.64|2922.64|0
1635260670000|2021-10-26 15:04:30|2922.7|2922.7|2922.77|2922.77|2922.77|2922.77|2922.7|2922.7|0
1635260680000|2021-10-26 15:04:40|2922.83|2922.83|2922.72|2922.72|2922.83|2922.83|2922.72|2922.72|0
1635260700000|2021-10-26 15:05:00|2922.61|2922.61|2922.67|2922.67|2922.67|2922.67|2922.61|2922.61|0
1635260710000|2021-10-26 15:05:10|2922.81|2922.81|2922.74|2922.74|2922.92|2922.92|2922.74|2922.74|0
1635260720000|2021-10-26 15:05:20|2922.84|2922.84|2922.84|2922.84|2922.84|2922.84|2922.84|2922.84|0
1635260730000|2021-10-26 15:05:30|2922.64|2922.64|2922.49|2922.49|2922.64|2922.64|2922.49|2922.49|0
1635260760000|2021-10-26 15:06:00|2922.43|2922.43|2922.43|2922.43|2922.43|2922.43|2922.43|2922.43|0
1635260770000|2021-10-26 15:06:10|2922.3|2922.3|2922.17|2922.17|2922.3|2922.3|2922.17|2922.17|0
1635260780000|2021-10-26 15:06:20|2922.14|2922.14|2922.19|2922.19|2922.19|2922.19|2922.14|2922.14|0
1635260790000|2021-10-26 15:06:30|2922.14|2922.14|2922.14|2922.14|2922.19|2922.19|2922.14|2922.14|0
1635260800000|2021-10-26 15:06:40|2922.03|2922.03|2921.97|2921.97|2922.03|2922.03|2921.97|2921.97|0
1635260810000|2021-10-26 15:06:50|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|0
1635260820000|2021-10-26 15:07:00|2921.83|2921.83|2921.87|2921.87|2921.87|2921.87|2921.83|2921.83|0
1635260830000|2021-10-26 15:07:10|2921.74|2921.74|2921.6|2921.6|2921.74|2921.74|2921.6|2921.6|0
1635260850000|2021-10-26 15:07:30|2921.49|2921.49|2921.21|2921.21|2921.49|2921.49|2921.21|2921.21|0
1635260860000|2021-10-26 15:07:40|2921.36|2921.36|2921.36|2921.36|2921.36|2921.36|2921.36|2921.36|0
1635260880000|2021-10-26 15:08:00|2921.39|2921.39|2921.38|2921.38|2921.39|2921.39|2921.25|2921.25|0
1635260890000|2021-10-26 15:08:10|2921.51|2921.51|2921.57|2921.57|2921.7|2921.7|2921.51|2921.51|0
1635260900000|2021-10-26 15:08:20|2921.59|2921.59|2921.48|2921.48|2921.59|2921.59|2921.48|2921.48|0
1635260910000|2021-10-26 15:08:30|2921.42|2921.42|2921.42|2921.42|2921.42|2921.42|2921.42|2921.42|0
1635260920000|2021-10-26 15:08:40|2921.4|2921.4|2921.52|2921.52|2921.52|2921.52|2921.4|2921.4|0
1635260930000|2021-10-26 15:08:50|2921.4|2921.4|2921.06|2921.06|2921.52|2921.52|2921.06|2921.06|0
1635260940000|2021-10-26 15:09:00|2920.82|2920.82|2920.79|2920.79|2920.82|2920.82|2920.68|2920.68|0
1635260950000|2021-10-26 15:09:10|2920.71|2920.71|2920.71|2920.71|2920.71|2920.71|2920.71|2920.71|0
1635260960000|2021-10-26 15:09:20|2920.64|2920.64|2920.53|2920.53|2920.64|2920.64|2920.49|2920.49|0
1635260980000|2021-10-26 15:09:40|2920.6|2920.6|2920.54|2920.54|2920.6|2920.6|2920.54|2920.54|0
1635261000000|2021-10-26 15:10:00|2920.52|2920.52|2920.36|2920.36|2920.52|2920.52|2920.36|2920.36|0
1635261010000|2021-10-26 15:10:10|2920.32|2920.32|2920.37|2920.37|2920.37|2920.37|2920.32|2920.32|0
1635261040000|2021-10-26 15:10:40|2920.32|2920.32|2920.21|2920.21|2920.32|2920.32|2920.21|2920.21|0
1635261050000|2021-10-26 15:10:50|2920.16|2920.16|2920.16|2920.16|2920.16|2920.16|2920.16|2920.16|0
1635261060000|2021-10-26 15:11:00|2920.21|2920.21|2920.43|2920.43|2920.43|2920.43|2920.21|2920.21|0
1635261070000|2021-10-26 15:11:10|2920.49|2920.49|2920.52|2920.52|2920.52|2920.52|2920.37|2920.37|0
1635261080000|2021-10-26 15:11:20|2920.37|2920.37|2920.37|2920.37|2920.37|2920.37|2920.37|2920.37|0
1635261090000|2021-10-26 15:11:30|2920.31|2920.31|2920.31|2920.31|2920.31|2920.31|2920.31|2920.31|0
1635261100000|2021-10-26 15:11:40|2920.24|2920.24|2920.24|2920.24|2920.24|2920.24|2920.24|2920.24|0
1635261110000|2021-10-26 15:11:50|2920.21|2920.21|2920.09|2920.09|2920.21|2920.21|2920.09|2920.09|0
1635261120000|2021-10-26 15:12:00|2919.95|2919.95|2920.01|2920.01|2920.01|2920.01|2919.95|2919.95|0
1635261130000|2021-10-26 15:12:10|2919.98|2919.98|2919.62|2919.62|2919.98|2919.98|2919.62|2919.62|0
1635261150000|2021-10-26 15:12:30|2919.75|2919.75|2919.77|2919.77|2919.77|2919.77|2919.75|2919.75|0
1635261160000|2021-10-26 15:12:40|2919.88|2919.88|2919.82|2919.82|2919.88|2919.88|2919.71|2919.71|0
1635261170000|2021-10-26 15:12:50|2919.76|2919.76|2919.97|2919.97|2919.97|2919.97|2919.53|2919.53|0
1635261180000|2021-10-26 15:13:00|2920.12|2920.12|2920.01|2920.01|2920.12|2920.12|2919.97|2919.97|0
1635261200000|2021-10-26 15:13:20|2919.96|2919.96|2919.8|2919.8|2919.96|2919.96|2919.8|2919.8|0
1635261210000|2021-10-26 15:13:30|2919.93|2919.93|2919.93|2919.93|2919.93|2919.93|2919.93|2919.93|0
1635261220000|2021-10-26 15:13:40|2920.05|2920.05|2920.15|2920.15|2920.15|2920.15|2920.05|2920.05|0
1635261230000|2021-10-26 15:13:50|2920.14|2920.14|2920.07|2920.07|2920.14|2920.14|2920.07|2920.07|0
1635261240000|2021-10-26 15:14:00|2919.95|2919.95|2919.95|2919.95|2919.95|2919.95|2919.95|2919.95|0
1635261260000|2021-10-26 15:14:20|2920.1|2920.1|2920.03|2920.03|2920.1|2920.1|2920.03|2920.03|0
1635261270000|2021-10-26 15:14:30|2920.01|2920.01|2920.15|2920.15|2920.15|2920.15|2920.01|2920.01|0
1635261280000|2021-10-26 15:14:40|2920.22|2920.22|2920.22|2920.22|2920.22|2920.22|2920.22|2920.22|0
1635261290000|2021-10-26 15:14:50|2920.1|2920.1|2920.23|2920.23|2920.23|2920.23|2919.98|2919.98|0
1635261300000|2021-10-26 15:15:00|2920.3|2920.3|2920.72|2920.72|2920.72|2920.72|2920.3|2920.3|0
1635261310000|2021-10-26 15:15:10|2920.78|2920.78|2920.62|2920.62|2920.78|2920.78|2920.62|2920.62|0
1635261320000|2021-10-26 15:15:20|2920.52|2920.52|2920.52|2920.52|2920.52|2920.52|2920.52|2920.52|0
1635261330000|2021-10-26 15:15:30|2920.56|2920.56|2920.48|2920.48|2920.56|2920.56|2920.33|2920.33|0
1635261340000|2021-10-26 15:15:40|2920.54|2920.54|2920.54|2920.54|2920.54|2920.54|2920.54|2920.54|0
1635261350000|2021-10-26 15:15:50|2920.5|2920.5|2920.24|2920.24|2920.5|2920.5|2920.24|2920.24|0
1635261360000|2021-10-26 15:16:00|2920.19|2920.19|2920.28|2920.28|2920.28|2920.28|2920.13|2920.13|0
1635261370000|2021-10-26 15:16:10|2920.18|2920.18|2920.12|2920.12|2920.18|2920.18|2920.12|2920.12|0
1635261380000|2021-10-26 15:16:20|2920.08|2920.08|2920.42|2920.42|2920.42|2920.42|2920.08|2920.08|0
1635261390000|2021-10-26 15:16:30|2920.48|2920.48|2920.36|2920.36|2920.48|2920.48|2920.34|2920.34|0
1635261400000|2021-10-26 15:16:40|2920.3|2920.3|2920.31|2920.31|2920.31|2920.31|2920.25|2920.25|0
1635261410000|2021-10-26 15:16:50|2920.25|2920.25|2920.15|2920.15|2920.25|2920.25|2920.15|2920.15|0
1635261420000|2021-10-26 15:17:00|2920.29|2920.29|2920.53|2920.53|2920.53|2920.53|2920.29|2920.29|0
1635261430000|2021-10-26 15:17:10|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|0
1635261440000|2021-10-26 15:17:20|2920.54|2920.54|2920.7|2920.7|2920.7|2920.7|2920.54|2920.54|0
1635261450000|2021-10-26 15:17:30|2920.56|2920.56|2920.66|2920.66|2920.66|2920.66|2920.56|2920.56|0
1635261470000|2021-10-26 15:17:50|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|2920.52|2920.52|0
1635261480000|2021-10-26 15:18:00|2920.58|2920.58|2920.34|2920.34|2920.58|2920.58|2920.34|2920.34|0
1635261490000|2021-10-26 15:18:10|2920.45|2920.45|2920.45|2920.45|2920.45|2920.45|2920.45|2920.45|0
1635261500000|2021-10-26 15:18:20|2920.38|2920.38|2920.38|2920.38|2920.38|2920.38|2920.38|2920.38|0
1635261510000|2021-10-26 15:18:30|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|0
1635261520000|2021-10-26 15:18:40|2920.38|2920.38|2920.27|2920.27|2920.38|2920.38|2920.27|2920.27|0
1635261540000|2021-10-26 15:19:00|2920.2|2920.2|2920.2|2920.2|2920.2|2920.2|2920.2|2920.2|0
1635261550000|2021-10-26 15:19:10|2920.14|2920.14|2919.96|2919.96|2920.14|2920.14|2919.91|2919.91|0
1635261560000|2021-10-26 15:19:20|2919.9|2919.9|2919.81|2919.81|2919.94|2919.94|2919.81|2919.81|0
1635261570000|2021-10-26 15:19:30|2919.78|2919.78|2919.78|2919.78|2919.78|2919.78|2919.78|2919.78|0
1635261580000|2021-10-26 15:19:40|2919.67|2919.67|2919.73|2919.73|2919.73|2919.73|2919.67|2919.67|0
1635261590000|2021-10-26 15:19:50|2919.87|2919.87|2919.72|2919.72|2919.87|2919.87|2919.72|2919.72|0
1635261600000|2021-10-26 15:20:00|2919.69|2919.69|2919.79|2919.79|2919.79|2919.79|2919.69|2919.69|0
1635261610000|2021-10-26 15:20:10|2919.74|2919.74|2919.61|2919.61|2919.74|2919.74|2919.56|2919.56|0
1635261620000|2021-10-26 15:20:20|2919.56|2919.56|2919.5|2919.5|2919.56|2919.56|2919.45|2919.45|0
1635261630000|2021-10-26 15:20:30|2919.57|2919.57|2919.69|2919.69|2919.69|2919.69|2919.57|2919.57|0
1635261640000|2021-10-26 15:20:40|2919.75|2919.75|2919.7|2919.7|2919.75|2919.75|2919.7|2919.7|0
1635261650000|2021-10-26 15:20:50|2919.72|2919.72|2919.72|2919.72|2919.72|2919.72|2919.72|2919.72|0
1635261660000|2021-10-26 15:21:00|2919.84|2919.84|2919.94|2919.94|2919.94|2919.94|2919.84|2919.84|0
1635261670000|2021-10-26 15:21:10|2919.89|2919.89|2919.93|2919.93|2919.93|2919.93|2919.77|2919.77|0
1635261680000|2021-10-26 15:21:20|2919.88|2919.88|2919.83|2919.83|2919.88|2919.88|2919.83|2919.83|0
1635261690000|2021-10-26 15:21:30|2919.87|2919.87|2920.62|2920.62|2920.62|2920.62|2919.87|2919.87|0
1635261710000|2021-10-26 15:21:50|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|0
1635261720000|2021-10-26 15:22:00|2921|2921|2921.19|2921.19|2921.19|2921.19|2921|2921|0
1635261730000|2021-10-26 15:22:10|2921.29|2921.29|2921.29|2921.29|2921.29|2921.29|2921.29|2921.29|0
1635261750000|2021-10-26 15:22:30|2921.34|2921.34|2921.5|2921.5|2921.5|2921.5|2921.34|2921.34|0
1635261760000|2021-10-26 15:22:40|2921.71|2921.71|2921.84|2921.84|2921.84|2921.84|2921.61|2921.61|0
1635261770000|2021-10-26 15:22:50|2921.73|2921.73|2921.73|2921.73|2921.73|2921.73|2921.73|2921.73|0
1635261780000|2021-10-26 15:23:00|2921.72|2921.72|2921.83|2921.83|2921.83|2921.83|2921.7|2921.7|0
1635261790000|2021-10-26 15:23:10|2921.88|2921.88|2921.86|2921.86|2921.88|2921.88|2921.77|2921.77|0
1635261800000|2021-10-26 15:23:20|2921.8|2921.8|2921.61|2921.61|2921.8|2921.8|2921.61|2921.61|0
1635261810000|2021-10-26 15:23:30|2921.75|2921.75|2921.77|2921.77|2921.77|2921.77|2921.75|2921.75|0
1635261820000|2021-10-26 15:23:40|2921.69|2921.69|2921.71|2921.71|2921.75|2921.75|2921.65|2921.65|0
1635261830000|2021-10-26 15:23:50|2921.65|2921.65|2921.65|2921.65|2921.65|2921.65|2921.65|2921.65|0
1635261840000|2021-10-26 15:24:00|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|0
1635261850000|2021-10-26 15:24:10|2921.45|2921.45|2921.39|2921.39|2921.45|2921.45|2921.39|2921.39|0
1635261860000|2021-10-26 15:24:20|2921.22|2921.22|2920.7|2920.7|2921.22|2921.22|2920.7|2920.7|0
1635261870000|2021-10-26 15:24:30|2920.65|2920.65|2920.58|2920.58|2920.65|2920.65|2920.58|2920.58|0
1635261880000|2021-10-26 15:24:40|2920.62|2920.62|2920.67|2920.67|2920.72|2920.72|2920.62|2920.62|0
1635261890000|2021-10-26 15:24:50|2920.54|2920.54|2920.75|2920.75|2920.75|2920.75|2920.54|2920.54|0
1635261900000|2021-10-26 15:25:00|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|0
1635261910000|2021-10-26 15:25:10|2920.79|2920.79|2920.91|2920.91|2920.91|2920.91|2920.79|2920.79|0
1635261920000|2021-10-26 15:25:20|2920.87|2920.87|2921.37|2921.37|2921.37|2921.37|2920.87|2920.87|0
1635261930000|2021-10-26 15:25:30|2921.49|2921.49|2921.62|2921.62|2921.64|2921.64|2921.49|2921.49|0
1635261940000|2021-10-26 15:25:40|2921.58|2921.58|2921.68|2921.68|2921.68|2921.68|2921.52|2921.52|0
1635261960000|2021-10-26 15:26:00|2921.65|2921.65|2921.43|2921.43|2921.65|2921.65|2921.43|2921.43|0
1635261970000|2021-10-26 15:26:10|2921.4|2921.4|2921.38|2921.38|2921.4|2921.4|2921.34|2921.34|0
1635261980000|2021-10-26 15:26:20|2921.45|2921.45|2921.35|2921.35|2921.45|2921.45|2921.35|2921.35|0
1635261990000|2021-10-26 15:26:30|2921.24|2921.24|2921.31|2921.31|2921.31|2921.31|2921.24|2921.24|0
1635262010000|2021-10-26 15:26:50|2921.19|2921.19|2921.09|2921.09|2921.2|2921.2|2921.09|2921.09|0
1635262020000|2021-10-26 15:27:00|2921.03|2921.03|2921.84|2921.84|2921.84|2921.84|2921.03|2921.03|0
1635262030000|2021-10-26 15:27:10|2921.94|2921.94|2921.76|2921.76|2921.94|2921.94|2921.76|2921.76|0
1635262040000|2021-10-26 15:27:20|2921.66|2921.66|2921.98|2921.98|2922.01|2922.01|2921.59|2921.59|0
1635262050000|2021-10-26 15:27:30|2922.04|2922.04|2922.13|2922.13|2922.29|2922.29|2922.04|2922.04|0
1635262060000|2021-10-26 15:27:40|2922.2|2922.2|2922.16|2922.16|2922.26|2922.26|2922.16|2922.16|0
1635262070000|2021-10-26 15:27:50|2922.21|2922.21|2922.21|2922.21|2922.21|2922.21|2922.21|2922.21|0
1635262080000|2021-10-26 15:28:00|2922.07|2922.07|2922.3|2922.3|2922.36|2922.36|2922.07|2922.07|0
1635262090000|2021-10-26 15:28:10|2922.24|2922.24|2922.09|2922.09|2922.3|2922.3|2922.09|2922.09|0
1635262100000|2021-10-26 15:28:20|2922.33|2922.33|2922.39|2922.39|2922.46|2922.46|2922.33|2922.33|0
1635262110000|2021-10-26 15:28:30|2922.53|2922.53|2922.79|2922.79|2922.79|2922.79|2922.53|2922.53|0
1635262120000|2021-10-26 15:28:40|2922.92|2922.92|2923.32|2923.32|2923.32|2923.32|2922.92|2922.92|0
1635262130000|2021-10-26 15:28:50|2923.39|2923.39|2923.6|2923.6|2923.6|2923.6|2923.39|2923.39|0
1635262140000|2021-10-26 15:29:00|2923.72|2923.72|2923.84|2923.84|2923.84|2923.84|2923.72|2923.72|0
1635262150000|2021-10-26 15:29:10|2923.91|2923.91|2924.11|2924.11|2924.11|2924.11|2923.91|2923.91|0
1635262160000|2021-10-26 15:29:20|2924.01|2924.01|2924.5|2924.5|2924.56|2924.56|2924.01|2924.01|0
1635262170000|2021-10-26 15:29:30|2924.56|2924.56|2924.86|2924.86|2924.86|2924.86|2924.5|2924.5|0
1635262180000|2021-10-26 15:29:40|2924.98|2924.98|2924.86|2924.86|2925.1|2925.1|2924.73|2924.73|0
1635262190000|2021-10-26 15:29:50|2925|2925|2925.44|2925.44|2925.73|2925.73|2924.93|2924.93|0
1635318900000|2021-10-27 07:15:00|2918.19|2918.19|2918.22|2918.22|2918.78|2918.78|2918.19|2918.19|0
1635318910000|2021-10-27 07:15:10|2918.48|2918.48|2918.73|2918.73|2918.73|2918.73|2918.36|2918.36|0
1635318920000|2021-10-27 07:15:20|2918.61|2918.61|2918.38|2918.38|2918.61|2918.61|2918.36|2918.36|0
1635318930000|2021-10-27 07:15:30|2918.63|2918.63|2919.36|2919.36|2919.36|2919.36|2918.63|2918.63|0
1635318940000|2021-10-27 07:15:40|2919.6|2919.6|2919.78|2919.78|2919.78|2919.78|2919.48|2919.48|0
1635318960000|2021-10-27 07:16:00|2919.91|2919.91|2919.79|2919.79|2919.91|2919.91|2919.79|2919.79|0
1635318970000|2021-10-27 07:16:10|2919.43|2919.43|2918.71|2918.71|2919.43|2919.43|2918.71|2918.71|0
1635318980000|2021-10-27 07:16:20|2918.47|2918.47|2918.41|2918.41|2918.47|2918.47|2918.41|2918.41|0
1635318990000|2021-10-27 07:16:30|2918.58|2918.58|2919.26|2919.26|2919.26|2919.26|2918.58|2918.58|0
1635319000000|2021-10-27 07:16:40|2919.01|2919.01|2919.38|2919.38|2919.38|2919.38|2918.77|2918.77|0
1635319010000|2021-10-27 07:16:50|2919.44|2919.44|2919.44|2919.44|2919.44|2919.44|2919.44|2919.44|0
1635319020000|2021-10-27 07:17:00|2919.56|2919.56|2919.3|2919.3|2919.56|2919.56|2919.3|2919.3|0
1635319030000|2021-10-27 07:17:10|2919.61|2919.61|2920.62|2920.62|2920.62|2920.62|2919.5|2919.5|0
1635319040000|2021-10-27 07:17:20|2920.68|2920.68|2920.75|2920.75|2920.75|2920.75|2920.68|2920.68|0
1635319050000|2021-10-27 07:17:30|2921.04|2921.04|2920.88|2920.88|2921.37|2921.37|2920.88|2920.88|0
1635319060000|2021-10-27 07:17:40|2921.21|2921.21|2921.27|2921.27|2921.27|2921.27|2921.21|2921.21|0
1635319080000|2021-10-27 07:18:00|2921.16|2921.16|2919.89|2919.89|2921.16|2921.16|2919.89|2919.89|0
1635319090000|2021-10-27 07:18:10|2920.13|2920.13|2919.37|2919.37|2920.13|2920.13|2919.37|2919.37|0
1635319100000|2021-10-27 07:18:20|2919.44|2919.44|2918.91|2918.91|2919.56|2919.56|2918.91|2918.91|0
1635319110000|2021-10-27 07:18:30|2918.85|2918.85|2918.59|2918.59|2918.85|2918.85|2918.59|2918.59|0
1635319120000|2021-10-27 07:18:40|2918.71|2918.71|2918.99|2918.99|2918.99|2918.99|2918.71|2918.71|0
1635319130000|2021-10-27 07:18:50|2919.36|2919.36|2919.36|2919.36|2919.36|2919.36|2919.36|2919.36|0
1635319140000|2021-10-27 07:19:00|2919.43|2919.43|2919.88|2919.88|2919.88|2919.88|2919.43|2919.43|0
1635319150000|2021-10-27 07:19:10|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|0
1635319160000|2021-10-27 07:19:20|2919.92|2919.92|2919.5|2919.5|2919.92|2919.92|2919.5|2919.5|0
1635319170000|2021-10-27 07:19:30|2919.26|2919.26|2919.14|2919.14|2919.26|2919.26|2919.14|2919.14|0
1635319180000|2021-10-27 07:19:40|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|0
1635319190000|2021-10-27 07:19:50|2919.07|2919.07|2919.44|2919.44|2919.44|2919.44|2919.01|2919.01|0
1635319210000|2021-10-27 07:20:10|2919.65|2919.65|2919.08|2919.08|2919.65|2919.65|2919.08|2919.08|0
1635319230000|2021-10-27 07:20:30|2918.95|2918.95|2918.95|2918.95|2918.95|2918.95|2918.95|2918.95|0
1635319250000|2021-10-27 07:20:50|2918.89|2918.89|2918.76|2918.76|2918.89|2918.89|2918.76|2918.76|0
1635319260000|2021-10-27 07:21:00|2918.69|2918.69|2918.69|2918.69|2918.69|2918.69|2918.69|2918.69|0
1635319280000|2021-10-27 07:21:20|2918.38|2918.38|2918.38|2918.38|2918.38|2918.38|2918.38|2918.38|0
1635319290000|2021-10-27 07:21:30|2918.24|2918.24|2917.22|2917.22|2918.24|2918.24|2917.11|2917.11|0
1635319300000|2021-10-27 07:21:40|2917.09|2917.09|2917.09|2917.09|2917.09|2917.09|2917.09|2917.09|0
1635319310000|2021-10-27 07:21:50|2916.66|2916.66|2916.65|2916.65|2916.66|2916.66|2916.52|2916.52|0
1635319320000|2021-10-27 07:22:00|2916.71|2916.71|2917.44|2917.44|2917.44|2917.44|2916.64|2916.64|0
1635319330000|2021-10-27 07:22:10|2917.49|2917.49|2917.62|2917.62|2917.69|2917.69|2917.49|2917.49|0
1635319340000|2021-10-27 07:22:20|2917.38|2917.38|2917.27|2917.27|2917.38|2917.38|2917.27|2917.27|0
1635319360000|2021-10-27 07:22:40|2916.9|2916.9|2917.33|2917.33|2917.33|2917.33|2916.9|2916.9|0
1635319370000|2021-10-27 07:22:50|2917.48|2917.48|2917.48|2917.48|2917.48|2917.48|2917.48|2917.48|0
1635319380000|2021-10-27 07:23:00|2917.33|2917.33|2917.33|2917.33|2917.33|2917.33|2917.33|2917.33|0
1635319390000|2021-10-27 07:23:10|2917.51|2917.51|2917.51|2917.51|2917.51|2917.51|2917.51|2917.51|0
1635319400000|2021-10-27 07:23:20|2917.44|2917.44|2917.2|2917.2|2917.44|2917.44|2917.2|2917.2|0
1635319420000|2021-10-27 07:23:40|2917.26|2917.26|2917.13|2917.13|2917.26|2917.26|2917.13|2917.13|0
1635319430000|2021-10-27 07:23:50|2917.08|2917.08|2916.96|2916.96|2917.08|2917.08|2916.86|2916.86|0
1635319440000|2021-10-27 07:24:00|2917.03|2917.03|2917.51|2917.51|2917.51|2917.51|2917.03|2917.03|0
1635319450000|2021-10-27 07:24:10|2917.63|2917.63|2918.14|2918.14|2918.14|2918.14|2917.63|2917.63|0
1635319470000|2021-10-27 07:24:30|2918.08|2918.08|2917.82|2917.82|2918.08|2918.08|2917.82|2917.82|0
1635319480000|2021-10-27 07:24:40|2918.21|2918.21|2917.88|2917.88|2918.21|2918.21|2917.88|2917.88|0
1635319490000|2021-10-27 07:24:50|2917.75|2917.75|2917.69|2917.69|2917.75|2917.75|2917.69|2917.69|0
1635319500000|2021-10-27 07:25:00|2917.74|2917.74|2917.31|2917.31|2917.74|2917.74|2916.63|2916.63|0
1635319510000|2021-10-27 07:25:10|2917.45|2917.45|2918.13|2918.13|2918.25|2918.25|2917.45|2917.45|0
1635319520000|2021-10-27 07:25:20|2918.25|2918.25|2918.25|2918.25|2918.25|2918.25|2918.25|2918.25|0
1635319530000|2021-10-27 07:25:30|2918.4|2918.4|2917.95|2917.95|2918.4|2918.4|2917.95|2917.95|0
1635319550000|2021-10-27 07:25:50|2918.07|2918.07|2918.09|2918.09|2918.09|2918.09|2917.95|2917.95|0
1635319560000|2021-10-27 07:26:00|2918.19|2918.19|2918.44|2918.44|2918.44|2918.44|2918.19|2918.19|0
1635319570000|2021-10-27 07:26:10|2918.15|2918.15|2918.15|2918.15|2918.15|2918.15|2918.15|2918.15|0
1635319580000|2021-10-27 07:26:20|2918.03|2918.03|2918.28|2918.28|2918.28|2918.28|2918.03|2918.03|0
1635319590000|2021-10-27 07:26:30|2917.99|2917.99|2918.16|2918.16|2918.16|2918.16|2917.99|2917.99|0
1635319600000|2021-10-27 07:26:40|2918.22|2918.22|2918.81|2918.81|2918.81|2918.81|2918.22|2918.22|0
1635319610000|2021-10-27 07:26:50|2918.95|2918.95|2918.95|2918.95|2918.95|2918.95|2918.95|2918.95|0
1635319620000|2021-10-27 07:27:00|2919.15|2919.15|2919.11|2919.11|2919.15|2919.15|2918.87|2918.87|0
1635319630000|2021-10-27 07:27:10|2919.23|2919.23|2919.23|2919.23|2919.23|2919.23|2919.23|2919.23|0
1635319640000|2021-10-27 07:27:20|2919.37|2919.37|2919.51|2919.51|2919.51|2919.51|2919.37|2919.37|0
1635319650000|2021-10-27 07:27:30|2919.75|2919.75|2919.14|2919.14|2919.75|2919.75|2919.14|2919.14|0
1635319660000|2021-10-27 07:27:40|2920.36|2920.36|2920.25|2920.25|2920.36|2920.36|2920.25|2920.25|0
1635319670000|2021-10-27 07:27:50|2920.15|2920.15|2920.38|2920.38|2920.38|2920.38|2920.15|2920.15|0
1635319680000|2021-10-27 07:28:00|2920.82|2920.82|2921.06|2921.06|2921.06|2921.06|2920.82|2920.82|0
1635319690000|2021-10-27 07:28:10|2921.13|2921.13|2921.13|2921.13|2921.26|2921.26|2921.13|2921.13|0
1635319710000|2021-10-27 07:28:30|2920.89|2920.89|2920.65|2920.65|2920.89|2920.89|2920.65|2920.65|0
1635319740000|2021-10-27 07:29:00|2920.36|2920.36|2919.62|2919.62|2920.36|2920.36|2919.62|2919.62|0
1635319760000|2021-10-27 07:29:20|2919.5|2919.5|2919.5|2919.5|2919.5|2919.5|2919.5|2919.5|0
1635319770000|2021-10-27 07:29:30|2919.55|2919.55|2919.55|2919.55|2919.55|2919.55|2919.55|2919.55|0
1635319780000|2021-10-27 07:29:40|2919.51|2919.51|2919.51|2919.51|2919.51|2919.51|2919.51|2919.51|0
1635319790000|2021-10-27 07:29:50|2919.45|2919.45|2919.45|2919.45|2919.45|2919.45|2919.45|2919.45|0
1635319800000|2021-10-27 07:30:00|2919.15|2919.15|2919.26|2919.26|2919.26|2919.26|2919.15|2919.15|0
1635319810000|2021-10-27 07:30:10|2919.29|2919.29|2919.11|2919.11|2919.29|2919.29|2919.11|2919.11|0
1635319820000|2021-10-27 07:30:20|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|0
1635319860000|2021-10-27 07:31:00|2919.19|2919.19|2918.87|2918.87|2919.19|2919.19|2918.87|2918.87|0
1635319880000|2021-10-27 07:31:20|2918.75|2918.75|2918.75|2918.75|2918.75|2918.75|2918.75|2918.75|0
1635319890000|2021-10-27 07:31:30|2918.99|2918.99|2918.99|2918.99|2918.99|2918.99|2918.99|2918.99|0
1635319900000|2021-10-27 07:31:40|2918.55|2918.55|2918.31|2918.31|2918.55|2918.55|2918.31|2918.31|0
1635319920000|2021-10-27 07:32:00|2918.16|2918.16|2918.31|2918.31|2918.31|2918.31|2918.16|2918.16|0
1635319930000|2021-10-27 07:32:10|2918.37|2918.37|2918.23|2918.23|2918.37|2918.37|2918.23|2918.23|0
1635319940000|2021-10-27 07:32:20|2918.1|2918.1|2917.42|2917.42|2918.1|2918.1|2917.42|2917.42|0
1635319980000|2021-10-27 07:33:00|2917.27|2917.27|2917.22|2917.22|2917.27|2917.27|2916.98|2916.98|0
1635319990000|2021-10-27 07:33:10|2917.29|2917.29|2917.29|2917.29|2917.29|2917.29|2917.29|2917.29|0
1635320000000|2021-10-27 07:33:20|2917.22|2917.22|2917.22|2917.22|2917.22|2917.22|2917.22|2917.22|0
1635320020000|2021-10-27 07:33:40|2916.98|2916.98|2917.22|2917.22|2917.22|2917.22|2916.98|2916.98|0
1635320040000|2021-10-27 07:34:00|2917.49|2917.49|2917.49|2917.49|2917.49|2917.49|2917.49|2917.49|0
1635320070000|2021-10-27 07:34:30|2917.36|2917.36|2917.24|2917.24|2917.36|2917.36|2917.24|2917.24|0
1635320080000|2021-10-27 07:34:40|2917.3|2917.3|2917.3|2917.3|2917.3|2917.3|2917.3|2917.3|0
1635320100000|2021-10-27 07:35:00|2917.05|2917.05|2916.93|2916.93|2917.05|2917.05|2916.93|2916.93|0
1635320110000|2021-10-27 07:35:10|2917|2917|2917|2917|2917|2917|2917|2917|0
1635320120000|2021-10-27 07:35:20|2917.14|2917.14|2917.38|2917.38|2917.38|2917.38|2917.14|2917.14|0
1635320130000|2021-10-27 07:35:30|2917.83|2917.83|2917.83|2917.83|2917.83|2917.83|2917.83|2917.83|0
1635320140000|2021-10-27 07:35:40|2917.95|2917.95|2918.01|2918.01|2918.01|2918.01|2917.95|2917.95|0
1635320160000|2021-10-27 07:36:00|2917.88|2917.88|2917.47|2917.47|2917.88|2917.88|2917.47|2917.47|0
1635320170000|2021-10-27 07:36:10|2917.36|2917.36|2917.22|2917.22|2917.36|2917.36|2917.22|2917.22|0
1635320180000|2021-10-27 07:36:20|2917.07|2917.07|2917.18|2917.18|2917.22|2917.22|2917.07|2917.07|0
1635320190000|2021-10-27 07:36:30|2917.33|2917.33|2917.33|2917.33|2917.33|2917.33|2917.33|2917.33|0
1635320210000|2021-10-27 07:36:50|2917.2|2917.2|2917.49|2917.49|2917.49|2917.49|2917.2|2917.2|0
1635320220000|2021-10-27 07:37:00|2917.27|2917.27|2917.26|2917.26|2917.27|2917.27|2917.21|2917.21|0
1635320240000|2021-10-27 07:37:20|2917.39|2917.39|2917.39|2917.39|2917.39|2917.39|2917.39|2917.39|0
1635320270000|2021-10-27 07:37:50|2917.26|2917.26|2917.16|2917.16|2917.3|2917.3|2917.12|2917.12|0
1635320280000|2021-10-27 07:38:00|2916.84|2916.84|2916.84|2916.84|2916.84|2916.84|2916.84|2916.84|0
1635320290000|2021-10-27 07:38:10|2916.47|2916.47|2916.44|2916.44|2916.47|2916.47|2916.37|2916.37|0
1635320300000|2021-10-27 07:38:20|2916.32|2916.32|2916.02|2916.02|2916.32|2916.32|2916.02|2916.02|0
1635320310000|2021-10-27 07:38:30|2916.48|2916.48|2916.58|2916.58|2916.58|2916.58|2916.06|2916.06|0
1635320320000|2021-10-27 07:38:40|2916.71|2916.71|2916.77|2916.77|2916.77|2916.77|2916.55|2916.55|0
1635320340000|2021-10-27 07:39:00|2917.14|2917.14|2917.14|2917.14|2917.14|2917.14|2917.14|2917.14|0
1635320360000|2021-10-27 07:39:20|2917.08|2917.08|2917.2|2917.2|2917.32|2917.32|2917.08|2917.08|0
1635320380000|2021-10-27 07:39:40|2917.34|2917.34|2917.34|2917.34|2917.34|2917.34|2917.34|2917.34|0
1635320390000|2021-10-27 07:39:50|2917.22|2917.22|2917.32|2917.32|2917.32|2917.32|2917.22|2917.22|0
1635320400000|2021-10-27 07:40:00|2917.44|2917.44|2917.11|2917.11|2917.44|2917.44|2917.11|2917.11|0
1635320410000|2021-10-27 07:40:10|2917.23|2917.23|2917.23|2917.23|2917.23|2917.23|2917.23|2917.23|0
1635320420000|2021-10-27 07:40:20|2917.33|2917.33|2917.38|2917.38|2917.38|2917.38|2917.33|2917.33|0
1635320430000|2021-10-27 07:40:30|2917.58|2917.58|2917.64|2917.64|2917.64|2917.64|2917.58|2917.58|0
1635320460000|2021-10-27 07:41:00|2917.68|2917.68|2917.68|2917.68|2917.68|2917.68|2917.68|2917.68|0
1635320470000|2021-10-27 07:41:10|2917.83|2917.83|2917.83|2917.83|2917.83|2917.83|2917.83|2917.83|0
1635320480000|2021-10-27 07:41:20|2917.76|2917.76|2917.76|2917.76|2917.76|2917.76|2917.76|2917.76|0
1635320490000|2021-10-27 07:41:30|2917.52|2917.52|2917.45|2917.45|2917.52|2917.52|2917.45|2917.45|0
1635320500000|2021-10-27 07:41:40|2917.52|2917.52|2917.58|2917.58|2917.58|2917.58|2917.52|2917.52|0
1635320510000|2021-10-27 07:41:50|2917.92|2917.92|2917.64|2917.64|2918.04|2918.04|2917.64|2917.64|0
1635320520000|2021-10-27 07:42:00|2917.77|2917.77|2918.08|2918.08|2918.13|2918.13|2917.77|2917.77|0
1635320530000|2021-10-27 07:42:10|2918.25|2918.25|2918.31|2918.31|2918.36|2918.36|2918.25|2918.25|0
1635320540000|2021-10-27 07:42:20|2918.24|2918.24|2918.2|2918.2|2918.24|2918.24|2918.2|2918.2|0
1635320550000|2021-10-27 07:42:30|2918.34|2918.34|2918.45|2918.45|2918.45|2918.45|2918.34|2918.34|0
1635320560000|2021-10-27 07:42:40|2918.59|2918.59|2919|2919|2919|2919|2918.59|2918.59|0
1635320570000|2021-10-27 07:42:50|2919.14|2919.14|2919.88|2919.88|2919.88|2919.88|2919.14|2919.14|0
1635320580000|2021-10-27 07:43:00|2919.99|2919.99|2920.12|2920.12|2920.12|2920.12|2919.99|2919.99|0
1635320590000|2021-10-27 07:43:10|2919.99|2919.99|2919.99|2919.99|2919.99|2919.99|2919.99|2919.99|0
1635320600000|2021-10-27 07:43:20|2919.94|2919.94|2920.37|2920.37|2920.37|2920.37|2919.94|2919.94|0
1635320610000|2021-10-27 07:43:30|2920.5|2920.5|2920.75|2920.75|2920.75|2920.75|2920.5|2920.5|0
1635320620000|2021-10-27 07:43:40|2920.82|2920.82|2921.34|2921.34|2921.34|2921.34|2920.82|2920.82|0
1635320630000|2021-10-27 07:43:50|2921.4|2921.4|2921.57|2921.57|2921.57|2921.57|2921.28|2921.28|0
1635320640000|2021-10-27 07:44:00|2921.46|2921.46|2921.84|2921.84|2921.99|2921.99|2921.46|2921.46|0
1635320650000|2021-10-27 07:44:10|2922.18|2922.18|2922.31|2922.31|2922.31|2922.31|2922.18|2922.18|0
1635320660000|2021-10-27 07:44:20|2922.21|2922.21|2922.26|2922.26|2922.26|2922.26|2922.21|2922.21|0
1635320680000|2021-10-27 07:44:40|2922.45|2922.45|2922.45|2922.45|2922.45|2922.45|2922.45|2922.45|0
1635320690000|2021-10-27 07:44:50|2922.52|2922.52|2922.52|2922.52|2922.52|2922.52|2922.52|2922.52|0
1635320700000|2021-10-27 07:45:00|2922.59|2922.59|2922.55|2922.55|2922.72|2922.72|2922.55|2922.55|0
1635320710000|2021-10-27 07:45:10|2922.31|2922.31|2922.31|2922.31|2922.31|2922.31|2922.31|2922.31|0
1635320730000|2021-10-27 07:45:30|2922.19|2922.19|2921.93|2921.93|2922.19|2922.19|2921.93|2921.93|0
1635320740000|2021-10-27 07:45:40|2922.06|2922.06|2921.94|2921.94|2922.06|2922.06|2921.94|2921.94|0
1635320750000|2021-10-27 07:45:50|2921.45|2921.45|2921.27|2921.27|2921.45|2921.45|2921.27|2921.27|0
1635320770000|2021-10-27 07:46:10|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|0
1635320800000|2021-10-27 07:46:40|2921.27|2921.27|2921.27|2921.27|2921.27|2921.27|2921.27|2921.27|0
1635320810000|2021-10-27 07:46:50|2921.4|2921.4|2921.4|2921.4|2921.4|2921.4|2921.4|2921.4|0
1635320820000|2021-10-27 07:47:00|2921.13|2921.13|2921.13|2921.13|2921.13|2921.13|2921.13|2921.13|0
1635320830000|2021-10-27 07:47:10|2921.26|2921.26|2921.95|2921.95|2921.95|2921.95|2921.26|2921.26|0
1635320840000|2021-10-27 07:47:20|2921.81|2921.81|2921.59|2921.59|2921.86|2921.86|2921.59|2921.59|0
1635320850000|2021-10-27 07:47:30|2921.52|2921.52|2921.1|2921.1|2921.59|2921.59|2920.98|2920.98|0
1635320860000|2021-10-27 07:47:40|2920.96|2920.96|2920.82|2920.82|2920.96|2920.96|2920.82|2920.82|0
1635320880000|2021-10-27 07:48:00|2920.57|2920.57|2920.57|2920.57|2920.57|2920.57|2920.57|2920.57|0
1635320890000|2021-10-27 07:48:10|2920.69|2920.69|2920.69|2920.69|2920.69|2920.69|2920.69|2920.69|0
1635320900000|2021-10-27 07:48:20|2920.84|2920.84|2920.55|2920.55|2920.84|2920.84|2920.55|2920.55|0
1635320920000|2021-10-27 07:48:40|2920.48|2920.48|2920.51|2920.51|2920.51|2920.51|2920.38|2920.38|0
1635320930000|2021-10-27 07:48:50|2920.78|2920.78|2920.53|2920.53|2920.78|2920.78|2920.53|2920.53|0
1635320950000|2021-10-27 07:49:10|2920.41|2920.41|2920.41|2920.41|2920.41|2920.41|2920.41|2920.41|0
1635320960000|2021-10-27 07:49:20|2920.51|2920.51|2920.51|2920.51|2920.51|2920.51|2920.51|2920.51|0
1635320970000|2021-10-27 07:49:30|2920.37|2920.37|2920.35|2920.35|2920.49|2920.49|2920.35|2920.35|0
1635320980000|2021-10-27 07:49:40|2920.06|2920.06|2920.01|2920.01|2920.06|2920.06|2920.01|2920.01|0
1635320990000|2021-10-27 07:49:50|2919.98|2919.98|2919.61|2919.61|2919.98|2919.98|2919.61|2919.61|0
1635321000000|2021-10-27 07:50:00|2919.67|2919.67|2919.67|2919.67|2919.67|2919.67|2919.67|2919.67|0
1635321010000|2021-10-27 07:50:10|2919.56|2919.56|2919.44|2919.44|2919.56|2919.56|2919.44|2919.44|0
1635321030000|2021-10-27 07:50:30|2919.49|2919.49|2919.49|2919.49|2919.49|2919.49|2919.49|2919.49|0
1635321040000|2021-10-27 07:50:40|2919.39|2919.39|2919.51|2919.51|2919.51|2919.51|2919.18|2919.18|0
1635321050000|2021-10-27 07:50:50|2919.74|2919.74|2919.96|2919.96|2919.96|2919.96|2919.74|2919.74|0
1635321060000|2021-10-27 07:51:00|2919.83|2919.83|2919.4|2919.4|2919.83|2919.83|2919.4|2919.4|0
1635321070000|2021-10-27 07:51:10|2919.27|2919.27|2919.27|2919.27|2919.27|2919.27|2919.27|2919.27|0
1635321080000|2021-10-27 07:51:20|2919.63|2919.63|2919.53|2919.53|2919.88|2919.88|2919.53|2919.53|0
1635321090000|2021-10-27 07:51:30|2919.67|2919.67|2919.67|2919.67|2919.67|2919.67|2919.67|2919.67|0
1635321100000|2021-10-27 07:51:40|2919.88|2919.88|2919.88|2919.88|2919.93|2919.93|2919.88|2919.88|0
1635321110000|2021-10-27 07:51:50|2920.37|2920.37|2920.22|2920.22|2920.37|2920.37|2920.22|2920.22|0
1635321120000|2021-10-27 07:52:00|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|0
1635321130000|2021-10-27 07:52:10|2920.4|2920.4|2920.4|2920.4|2920.4|2920.4|2920.4|2920.4|0
1635321140000|2021-10-27 07:52:20|2920.52|2920.52|2920.72|2920.72|2920.83|2920.83|2920.52|2920.52|0
1635321180000|2021-10-27 07:53:00|2920.69|2920.69|2920.69|2920.69|2920.69|2920.69|2920.69|2920.69|0
1635321190000|2021-10-27 07:53:10|2920.72|2920.72|2920.72|2920.72|2920.72|2920.72|2920.72|2920.72|0
1635321200000|2021-10-27 07:53:20|2920.84|2920.84|2920.83|2920.83|2921.15|2921.15|2920.83|2920.83|0
1635321210000|2021-10-27 07:53:30|2920.9|2920.9|2921.53|2921.53|2921.53|2921.53|2920.9|2920.9|0
1635321250000|2021-10-27 07:54:10|2921.6|2921.6|2921.6|2921.6|2921.6|2921.6|2921.6|2921.6|0
1635321260000|2021-10-27 07:54:20|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|0
1635321280000|2021-10-27 07:54:40|2922.35|2922.35|2922.21|2922.21|2922.35|2922.35|2922.21|2922.21|0
1635321290000|2021-10-27 07:54:50|2922.09|2922.09|2922.09|2922.09|2922.09|2922.09|2922.09|2922.09|0
1635321300000|2021-10-27 07:55:00|2921.85|2921.85|2921.91|2921.91|2921.91|2921.91|2921.85|2921.85|0
1635321320000|2021-10-27 07:55:20|2921.79|2921.79|2922.03|2922.03|2922.03|2922.03|2921.79|2921.79|0
1635321350000|2021-10-27 07:55:50|2922.2|2922.2|2922.2|2922.2|2922.2|2922.2|2922.2|2922.2|0
1635321360000|2021-10-27 07:56:00|2922.32|2922.32|2922.39|2922.39|2922.39|2922.39|2922.32|2922.32|0
1635321420000|2021-10-27 07:57:00|2922.45|2922.45|2922.45|2922.45|2922.45|2922.45|2922.45|2922.45|0
1635321430000|2021-10-27 07:57:10|2922.65|2922.65|2922.73|2922.73|2922.73|2922.73|2922.6|2922.6|0
1635321440000|2021-10-27 07:57:20|2922.86|2922.86|2922.86|2922.86|2922.86|2922.86|2922.86|2922.86|0
1635321450000|2021-10-27 07:57:30|2922.92|2922.92|2922.45|2922.45|2922.92|2922.92|2922.45|2922.45|0
1635321470000|2021-10-27 07:57:50|2922.4|2922.4|2923.4|2923.4|2923.54|2923.54|2922.4|2922.4|0
1635321480000|2021-10-27 07:58:00|2923.54|2923.54|2923.83|2923.83|2923.83|2923.83|2923.54|2923.54|0
1635321490000|2021-10-27 07:58:10|2923.69|2923.69|2923.98|2923.98|2923.98|2923.98|2923.69|2923.69|0
1635321500000|2021-10-27 07:58:20|2923.62|2923.62|2923.77|2923.77|2923.77|2923.77|2923.62|2923.62|0
1635321510000|2021-10-27 07:58:30|2923.89|2923.89|2923.89|2923.89|2923.89|2923.89|2923.89|2923.89|0
1635321520000|2021-10-27 07:58:40|2923.83|2923.83|2923.46|2923.46|2923.83|2923.83|2923.46|2923.46|0
1635321530000|2021-10-27 07:58:50|2924.07|2924.07|2924.19|2924.19|2924.19|2924.19|2924.07|2924.07|0
1635321540000|2021-10-27 07:59:00|2924.13|2924.13|2924.05|2924.05|2924.13|2924.13|2924.01|2924.01|0
1635321550000|2021-10-27 07:59:10|2924.12|2924.12|2924.08|2924.08|2924.12|2924.12|2924.08|2924.08|0
1635321560000|2021-10-27 07:59:20|2924.15|2924.15|2924.15|2924.15|2924.15|2924.15|2924.15|2924.15|0
1635321570000|2021-10-27 07:59:30|2924.51|2924.51|2924.31|2924.31|2924.51|2924.51|2924.31|2924.31|0
1635321580000|2021-10-27 07:59:40|2924.43|2924.43|2924.38|2924.38|2924.43|2924.43|2924.12|2924.12|0
1635321590000|2021-10-27 07:59:50|2924.45|2924.45|2924.31|2924.31|2924.45|2924.45|2924.31|2924.31|0
1635321600000|2021-10-27 08:00:00|2924.25|2924.25|2924.11|2924.11|2924.25|2924.25|2924.11|2924.11|0
1635321610000|2021-10-27 08:00:10|2924.03|2924.03|2924|2924|2924.03|2924.03|2924|2924|0
1635321630000|2021-10-27 08:00:30|2924.36|2924.36|2924.36|2924.36|2924.36|2924.36|2924.36|2924.36|0
1635321650000|2021-10-27 08:00:50|2924.49|2924.49|2924.34|2924.34|2924.49|2924.49|2924.34|2924.34|0
1635321660000|2021-10-27 08:01:00|2924.49|2924.49|2924.23|2924.23|2924.49|2924.49|2924.23|2924.23|0
1635321670000|2021-10-27 08:01:10|2924.08|2924.08|2923.83|2923.83|2924.08|2924.08|2923.83|2923.83|0
1635321680000|2021-10-27 08:01:20|2923.59|2923.59|2923.07|2923.07|2923.59|2923.59|2923.07|2923.07|0
1635321690000|2021-10-27 08:01:30|2923.05|2923.05|2922.79|2922.79|2923.05|2923.05|2922.79|2922.79|0
1635321700000|2021-10-27 08:01:40|2922.62|2922.62|2922.41|2922.41|2922.62|2922.62|2922.41|2922.41|0
1635321710000|2021-10-27 08:01:50|2922.32|2922.32|2922.03|2922.03|2922.32|2922.32|2922.03|2922.03|0
1635321720000|2021-10-27 08:02:00|2921.99|2921.99|2922.09|2922.09|2922.09|2922.09|2921.99|2921.99|0
1635321730000|2021-10-27 08:02:10|2922.11|2922.11|2922.11|2922.11|2922.11|2922.11|2922.11|2922.11|0
1635321740000|2021-10-27 08:02:20|2922.06|2922.06|2921.66|2921.66|2922.06|2922.06|2921.66|2921.66|0
1635321750000|2021-10-27 08:02:30|2921.73|2921.73|2921.73|2921.73|2921.73|2921.73|2921.73|2921.73|0
1635321760000|2021-10-27 08:02:40|2921.67|2921.67|2921.67|2921.67|2921.67|2921.67|2921.67|2921.67|0
1635321770000|2021-10-27 08:02:50|2921.6|2921.6|2921.46|2921.46|2921.6|2921.6|2921.46|2921.46|0
1635321780000|2021-10-27 08:03:00|2921.57|2921.57|2921.46|2921.46|2921.57|2921.57|2921.46|2921.46|0
1635321790000|2021-10-27 08:03:10|2921.33|2921.33|2921.5|2921.5|2921.5|2921.5|2921.33|2921.33|0
1635321800000|2021-10-27 08:03:20|2921.37|2921.37|2921.44|2921.44|2921.44|2921.44|2921.37|2921.37|0
1635321810000|2021-10-27 08:03:30|2921.4|2921.4|2921.4|2921.4|2921.4|2921.4|2921.4|2921.4|0
1635321820000|2021-10-27 08:03:40|2921.35|2921.35|2921.35|2921.35|2921.35|2921.35|2921.35|2921.35|0
1635321830000|2021-10-27 08:03:50|2921.08|2921.08|2920.85|2920.85|2921.08|2921.08|2920.72|2920.72|0
1635321840000|2021-10-27 08:04:00|2920.74|2920.74|2920.74|2920.74|2920.74|2920.74|2920.74|2920.74|0
1635321850000|2021-10-27 08:04:10|2921.35|2921.35|2921.24|2921.24|2921.35|2921.35|2921.24|2921.24|0
1635321870000|2021-10-27 08:04:30|2921.36|2921.36|2921.22|2921.22|2921.36|2921.36|2921.22|2921.22|0
1635321880000|2021-10-27 08:04:40|2921.1|2921.1|2921.1|2921.1|2921.1|2921.1|2921.1|2921.1|0
1635321890000|2021-10-27 08:04:50|2921.05|2921.05|2920.82|2920.82|2921.1|2921.1|2920.75|2920.75|0
1635321900000|2021-10-27 08:05:00|2920.45|2920.45|2920.52|2920.52|2920.52|2920.52|2920.45|2920.45|0
1635321910000|2021-10-27 08:05:10|2920.76|2920.76|2920.76|2920.76|2920.76|2920.76|2920.63|2920.63|0
1635321920000|2021-10-27 08:05:20|2920.89|2920.89|2920.98|2920.98|2920.98|2920.98|2920.89|2920.89|0
1635321950000|2021-10-27 08:05:50|2921.12|2921.12|2922.36|2922.36|2922.36|2922.36|2921.12|2921.12|0
1635321960000|2021-10-27 08:06:00|2922.49|2922.49|2922.35|2922.35|2922.5|2922.5|2922.06|2922.06|0
1635321970000|2021-10-27 08:06:10|2922.25|2922.25|2922.05|2922.05|2922.25|2922.25|2921.94|2921.94|0
1635321980000|2021-10-27 08:06:20|2922.16|2922.16|2922.15|2922.15|2922.22|2922.22|2922.15|2922.15|0
1635321990000|2021-10-27 08:06:30|2922.04|2922.04|2922.04|2922.04|2922.04|2922.04|2922.04|2922.04|0
1635322000000|2021-10-27 08:06:40|2922.2|2922.2|2922.05|2922.05|2922.2|2922.2|2922.05|2922.05|0
1635322010000|2021-10-27 08:06:50|2922.16|2922.16|2921.7|2921.7|2922.16|2922.16|2921.67|2921.67|0
1635322020000|2021-10-27 08:07:00|2921.76|2921.76|2921.76|2921.76|2921.76|2921.76|2921.76|2921.76|0
1635322060000|2021-10-27 08:07:40|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|0
1635322080000|2021-10-27 08:08:00|2922.12|2922.12|2921.93|2921.93|2922.12|2922.12|2921.93|2921.93|0
1635322090000|2021-10-27 08:08:10|2921.86|2921.86|2921.73|2921.73|2921.86|2921.86|2921.73|2921.73|0
1635322100000|2021-10-27 08:08:20|2921.68|2921.68|2922.07|2922.07|2922.07|2922.07|2921.56|2921.56|0
1635322110000|2021-10-27 08:08:30|2922.37|2922.37|2922.66|2922.66|2922.66|2922.66|2922.37|2922.37|0
1635322120000|2021-10-27 08:08:40|2922.7|2922.7|2921.9|2921.9|2922.74|2922.74|2921.9|2921.9|0
1635322130000|2021-10-27 08:08:50|2922.18|2922.18|2922.4|2922.4|2922.4|2922.4|2922.18|2922.18|0
1635322140000|2021-10-27 08:09:00|2922.15|2922.15|2922.03|2922.03|2922.15|2922.15|2922.03|2922.03|0
1635322150000|2021-10-27 08:09:10|2922.09|2922.09|2921.82|2921.82|2922.09|2922.09|2921.82|2921.82|0
1635322160000|2021-10-27 08:09:20|2921.71|2921.71|2921.51|2921.51|2921.71|2921.71|2921.31|2921.31|0
1635322170000|2021-10-27 08:09:30|2921.53|2921.53|2921.81|2921.81|2921.84|2921.84|2921.53|2921.53|0
1635322200000|2021-10-27 08:10:00|2922.32|2922.32|2923.04|2923.04|2923.16|2923.16|2922.32|2922.32|0
1635322210000|2021-10-27 08:10:10|2923|2923|2921.92|2921.92|2923|2923|2921.92|2921.92|0
1635322230000|2021-10-27 08:10:30|2921.81|2921.81|2921.81|2921.81|2921.81|2921.81|2921.81|2921.81|0
1635322240000|2021-10-27 08:10:40|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|0
1635322280000|2021-10-27 08:11:20|2921.93|2921.93|2921.93|2921.93|2921.93|2921.93|2921.93|2921.93|0
1635322290000|2021-10-27 08:11:30|2921.8|2921.8|2920.61|2920.61|2921.8|2921.8|2920.61|2920.61|0
1635322300000|2021-10-27 08:11:40|2920.58|2920.58|2920.08|2920.08|2920.58|2920.58|2920.08|2920.08|0
1635322310000|2021-10-27 08:11:50|2920.01|2920.01|2919.59|2919.59|2920.01|2920.01|2919.59|2919.59|0
1635322320000|2021-10-27 08:12:00|2919.53|2919.53|2919.36|2919.36|2919.53|2919.53|2919.23|2919.23|0
1635322330000|2021-10-27 08:12:10|2919.49|2919.49|2919.49|2919.49|2919.49|2919.49|2919.49|2919.49|0
1635322350000|2021-10-27 08:12:30|2919.61|2919.61|2920.83|2920.83|2920.83|2920.83|2919.61|2919.61|0
1635322360000|2021-10-27 08:12:40|2920.94|2920.94|2921.09|2921.09|2921.09|2921.09|2920.84|2920.84|0
1635322370000|2021-10-27 08:12:50|2921.03|2921.03|2921.03|2921.03|2921.03|2921.03|2921.03|2921.03|0
1635322380000|2021-10-27 08:13:00|2921.15|2921.15|2920.82|2920.82|2921.15|2921.15|2920.76|2920.76|0
1635322400000|2021-10-27 08:13:20|2920.62|2920.62|2920.63|2920.63|2920.92|2920.92|2920.5|2920.5|0
1635322410000|2021-10-27 08:13:30|2920.51|2920.51|2920.51|2920.51|2920.51|2920.51|2920.51|2920.51|0
1635322420000|2021-10-27 08:13:40|2920.73|2920.73|2920.73|2920.73|2920.73|2920.73|2920.73|2920.73|0
1635322440000|2021-10-27 08:14:00|2920.79|2920.79|2920.78|2920.78|2920.79|2920.79|2920.72|2920.72|0
1635322470000|2021-10-27 08:14:30|2920.85|2920.85|2921.07|2921.07|2921.21|2921.21|2920.85|2920.85|0
1635322500000|2021-10-27 08:15:00|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|0
1635322530000|2021-10-27 08:15:30|2920.72|2920.72|2920.78|2920.78|2920.78|2920.78|2920.72|2920.72|0
1635322540000|2021-10-27 08:15:40|2920.84|2920.84|2920.36|2920.36|2920.84|2920.84|2920.36|2920.36|0
1635322550000|2021-10-27 08:15:50|2920.41|2920.41|2919.91|2919.91|2920.48|2920.48|2919.91|2919.91|0
1635322560000|2021-10-27 08:16:00|2920.2|2920.2|2920.47|2920.47|2920.47|2920.47|2920.2|2920.2|0
1635322570000|2021-10-27 08:16:10|2920.57|2920.57|2920.31|2920.31|2920.57|2920.57|2920.31|2920.31|0
1635322580000|2021-10-27 08:16:20|2920.17|2920.17|2920.31|2920.31|2920.31|2920.31|2920.17|2920.17|0
1635322590000|2021-10-27 08:16:30|2920.18|2920.18|2920.18|2920.18|2920.18|2920.18|2920.18|2920.18|0
1635322600000|2021-10-27 08:16:40|2920.46|2920.46|2920.4|2920.4|2920.9|2920.9|2920.4|2920.4|0
1635322610000|2021-10-27 08:16:50|2920.55|2920.55|2920.88|2920.88|2920.88|2920.88|2920.35|2920.35|0
1635322620000|2021-10-27 08:17:00|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|0
1635322630000|2021-10-27 08:17:10|2920.76|2920.76|2920.77|2920.77|2920.77|2920.77|2920.76|2920.76|0
1635322640000|2021-10-27 08:17:20|2920.61|2920.61|2920.76|2920.76|2920.76|2920.76|2920.61|2920.61|0
1635322650000|2021-10-27 08:17:30|2920.71|2920.71|2920.39|2920.39|2920.76|2920.76|2920.39|2920.39|0
1635322670000|2021-10-27 08:17:50|2920.44|2920.44|2920.24|2920.24|2920.44|2920.44|2920.24|2920.24|0
1635322680000|2021-10-27 08:18:00|2920.6|2920.6|2920.5|2920.5|2920.6|2920.6|2920.5|2920.5|0
1635322690000|2021-10-27 08:18:10|2920.44|2920.44|2920.48|2920.48|2920.48|2920.48|2920.34|2920.34|0
1635322700000|2021-10-27 08:18:20|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|0
1635322710000|2021-10-27 08:18:30|2920.44|2920.44|2920.31|2920.31|2920.44|2920.44|2920.31|2920.31|0
1635322720000|2021-10-27 08:18:40|2920.44|2920.44|2920.58|2920.58|2920.58|2920.58|2920.44|2920.44|0
1635322730000|2021-10-27 08:18:50|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|0
1635322760000|2021-10-27 08:19:20|2920.36|2920.36|2920.36|2920.36|2920.36|2920.36|2920.36|2920.36|0
1635322790000|2021-10-27 08:19:50|2920.3|2920.3|2920.01|2920.01|2920.3|2920.3|2920.01|2920.01|0
1635322800000|2021-10-27 08:20:00|2919.98|2919.98|2919.68|2919.68|2919.98|2919.98|2919.68|2919.68|0
1635322810000|2021-10-27 08:20:10|2919.98|2919.98|2919.98|2919.98|2919.98|2919.98|2919.98|2919.98|0
1635322820000|2021-10-27 08:20:20|2920.04|2920.04|2920.08|2920.08|2920.08|2920.08|2919.98|2919.98|0
1635322830000|2021-10-27 08:20:30|2920.18|2920.18|2920.18|2920.18|2920.18|2920.18|2920.18|2920.18|0
1635322850000|2021-10-27 08:20:50|2920.08|2920.08|2920.08|2920.08|2920.19|2920.19|2920.08|2920.08|0
1635322870000|2021-10-27 08:21:10|2920.01|2920.01|2920.01|2920.01|2920.01|2920.01|2920.01|2920.01|0
1635322890000|2021-10-27 08:21:30|2919.95|2919.95|2919.67|2919.67|2919.96|2919.96|2919.67|2919.67|0
1635322930000|2021-10-27 08:22:10|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|0
1635322940000|2021-10-27 08:22:20|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|0
1635322960000|2021-10-27 08:22:40|2919.65|2919.65|2919.65|2919.65|2919.65|2919.65|2919.65|2919.65|0
1635322970000|2021-10-27 08:22:50|2919.5|2919.5|2919.5|2919.5|2919.5|2919.5|2919.5|2919.5|0
1635322980000|2021-10-27 08:23:00|2919.65|2919.65|2919.65|2919.65|2919.65|2919.65|2919.65|2919.65|0
1635322990000|2021-10-27 08:23:10|2919.6|2919.6|2919.6|2919.6|2919.6|2919.6|2919.6|2919.6|0
1635323000000|2021-10-27 08:23:20|2919.84|2919.84|2919.94|2919.94|2919.96|2919.96|2919.84|2919.84|0
1635323030000|2021-10-27 08:23:50|2920.15|2920.15|2920.15|2920.15|2920.15|2920.15|2920.15|2920.15|0
1635323040000|2021-10-27 08:24:00|2920.27|2920.27|2920.52|2920.52|2920.52|2920.52|2920.27|2920.27|0
1635323050000|2021-10-27 08:24:10|2920.58|2920.58|2920.58|2920.58|2920.58|2920.58|2920.58|2920.58|0
1635323090000|2021-10-27 08:24:50|2920.73|2920.73|2920.73|2920.73|2920.73|2920.73|2920.73|2920.73|0
1635323100000|2021-10-27 08:25:00|2920.65|2920.65|2920.55|2920.55|2920.65|2920.65|2920.51|2920.51|0
1635323110000|2021-10-27 08:25:10|2920.7|2920.7|2920.7|2920.7|2920.7|2920.7|2920.7|2920.7|0
1635323120000|2021-10-27 08:25:20|2920.94|2920.94|2921.07|2921.07|2921.21|2921.21|2920.94|2920.94|0
1635323130000|2021-10-27 08:25:30|2920.92|2920.92|2920.94|2920.94|2921.19|2921.19|2920.92|2920.92|0
1635323140000|2021-10-27 08:25:40|2920.96|2920.96|2920.94|2920.94|2920.96|2920.96|2920.94|2920.94|0
1635323150000|2021-10-27 08:25:50|2921.01|2921.01|2921.13|2921.13|2921.13|2921.13|2921.01|2921.01|0
1635323160000|2021-10-27 08:26:00|2921.28|2921.28|2921.43|2921.43|2921.43|2921.43|2921.28|2921.28|0
1635323170000|2021-10-27 08:26:10|2921.3|2921.3|2921.43|2921.43|2921.43|2921.43|2921.3|2921.3|0
1635323190000|2021-10-27 08:26:30|2921.38|2921.38|2921.47|2921.47|2921.47|2921.47|2921.33|2921.33|0
1635323220000|2021-10-27 08:27:00|2921.33|2921.33|2921.33|2921.33|2921.33|2921.33|2921.33|2921.33|0
1635323270000|2021-10-27 08:27:50|2921.12|2921.12|2920.96|2920.96|2921.12|2921.12|2920.84|2920.84|0
1635323280000|2021-10-27 08:28:00|2920.84|2920.84|2920.9|2920.9|2920.9|2920.9|2920.84|2920.84|0
1635323290000|2021-10-27 08:28:10|2920.8|2920.8|2920.67|2920.67|2920.8|2920.8|2920.67|2920.67|0
1635323300000|2021-10-27 08:28:20|2920.6|2920.6|2920.46|2920.46|2920.6|2920.6|2920.46|2920.46|0
1635323310000|2021-10-27 08:28:30|2920.6|2920.6|2920.6|2920.6|2920.6|2920.6|2920.6|2920.6|0
1635323330000|2021-10-27 08:28:50|2920.54|2920.54|2920.67|2920.67|2920.67|2920.67|2920.54|2920.54|0
1635323350000|2021-10-27 08:29:10|2920.73|2920.73|2920.73|2920.73|2920.73|2920.73|2920.73|2920.73|0
1635323360000|2021-10-27 08:29:20|2920.88|2920.88|2920.88|2920.88|2920.88|2920.88|2920.88|2920.88|0
1635323370000|2021-10-27 08:29:30|2920.82|2920.82|2920.76|2920.76|2920.82|2920.82|2920.76|2920.76|0
1635323390000|2021-10-27 08:29:50|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|0
1635323410000|2021-10-27 08:30:10|2920.32|2920.32|2919.76|2919.76|2920.32|2920.32|2919.69|2919.69|0
1635323430000|2021-10-27 08:30:30|2919.64|2919.64|2920.68|2920.68|2920.68|2920.68|2919.64|2919.64|0
1635323440000|2021-10-27 08:30:40|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|0
1635323450000|2021-10-27 08:30:50|2920.8|2920.8|2920.81|2920.81|2920.81|2920.81|2920.68|2920.68|0
1635323460000|2021-10-27 08:31:00|2920.75|2920.75|2922.32|2922.32|2922.32|2922.32|2920.75|2920.75|0
1635323470000|2021-10-27 08:31:10|2922.37|2922.37|2922.49|2922.49|2922.49|2922.49|2922.37|2922.37|0
1635323480000|2021-10-27 08:31:20|2922.2|2922.2|2922.2|2922.2|2922.2|2922.2|2922.2|2922.2|0
1635323490000|2021-10-27 08:31:30|2922.36|2922.36|2922.17|2922.17|2922.36|2922.36|2922.17|2922.17|0
1635323520000|2021-10-27 08:32:00|2922.24|2922.24|2923.03|2923.03|2923.03|2923.03|2922.24|2922.24|0
1635323530000|2021-10-27 08:32:10|2922.9|2922.9|2922.97|2922.97|2922.97|2922.97|2922.9|2922.9|0
1635323540000|2021-10-27 08:32:20|2922.76|2922.76|2922.87|2922.87|2922.87|2922.87|2922.76|2922.76|0
1635323550000|2021-10-27 08:32:30|2922.8|2922.8|2922.8|2922.8|2922.8|2922.8|2922.8|2922.8|0
1635323560000|2021-10-27 08:32:40|2922.86|2922.86|2922.93|2922.93|2922.93|2922.93|2922.86|2922.86|0
1635323610000|2021-10-27 08:33:30|2922.89|2922.89|2923|2923|2923|2923|2922.89|2922.89|0
1635323660000|2021-10-27 08:34:20|2922.93|2922.93|2922.99|2922.99|2922.99|2922.99|2922.93|2922.93|0
1635323670000|2021-10-27 08:34:30|2923.05|2923.05|2923.26|2923.26|2923.38|2923.38|2923.05|2923.05|0
1635323680000|2021-10-27 08:34:40|2923.32|2923.32|2923.26|2923.26|2923.32|2923.32|2923.26|2923.26|0
1635323700000|2021-10-27 08:35:00|2923.33|2923.33|2923.33|2923.33|2923.33|2923.33|2923.33|2923.33|0
1635323720000|2021-10-27 08:35:20|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|0
1635323740000|2021-10-27 08:35:40|2923.7|2923.7|2923.7|2923.7|2923.7|2923.7|2923.7|2923.7|0
1635323750000|2021-10-27 08:35:50|2923.75|2923.75|2923.75|2923.75|2923.75|2923.75|2923.75|2923.75|0
1635323760000|2021-10-27 08:36:00|2923.7|2923.7|2923.41|2923.41|2923.7|2923.7|2923.41|2923.41|0
1635323770000|2021-10-27 08:36:10|2923.34|2923.34|2922.86|2922.86|2923.34|2923.34|2922.86|2922.86|0
1635323780000|2021-10-27 08:36:20|2922.96|2922.96|2922.96|2922.96|2922.96|2922.96|2922.96|2922.96|0
1635323790000|2021-10-27 08:36:30|2922.84|2922.84|2922.84|2922.84|2922.84|2922.84|2922.84|2922.84|0
1635323800000|2021-10-27 08:36:40|2922.89|2922.89|2922.52|2922.52|2922.89|2922.89|2922.52|2922.52|0
1635323810000|2021-10-27 08:36:50|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|0
1635323820000|2021-10-27 08:37:00|2922.37|2922.37|2922.37|2922.37|2922.37|2922.37|2922.37|2922.37|0
1635323830000|2021-10-27 08:37:10|2922.27|2922.27|2922.27|2922.27|2922.27|2922.27|2922.27|2922.27|0
1635323840000|2021-10-27 08:37:20|2922.41|2922.41|2921.83|2921.83|2922.41|2922.41|2921.83|2921.83|0
1635323860000|2021-10-27 08:37:40|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|0
1635323870000|2021-10-27 08:37:50|2921.77|2921.77|2921.45|2921.45|2921.77|2921.77|2921.45|2921.45|0
1635323880000|2021-10-27 08:38:00|2921.22|2921.22|2921.46|2921.46|2921.46|2921.46|2921.22|2921.22|0
1635323890000|2021-10-27 08:38:10|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|0
1635323900000|2021-10-27 08:38:20|2921.37|2921.37|2921.31|2921.31|2921.51|2921.51|2921.31|2921.31|0
1635323930000|2021-10-27 08:38:50|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|0
1635323960000|2021-10-27 08:39:20|2921.4|2921.4|2921.5|2921.5|2921.5|2921.5|2921.4|2921.4|0
1635323980000|2021-10-27 08:39:40|2921.65|2921.65|2921.92|2921.92|2922.04|2922.04|2921.65|2921.65|0
1635323990000|2021-10-27 08:39:50|2922.09|2922.09|2922.02|2922.02|2922.09|2922.09|2922.02|2922.02|0
1635324000000|2021-10-27 08:40:00|2922.09|2922.09|2922.02|2922.02|2922.17|2922.17|2922.02|2922.02|0
1635324020000|2021-10-27 08:40:20|2921.97|2921.97|2922.02|2922.02|2922.02|2922.02|2921.97|2921.97|0
1635324030000|2021-10-27 08:40:30|2921.88|2921.88|2921.85|2921.85|2921.88|2921.88|2921.63|2921.63|0
1635324050000|2021-10-27 08:40:50|2921.61|2921.61|2921.37|2921.37|2921.61|2921.61|2921.37|2921.37|0
1635324070000|2021-10-27 08:41:10|2921.42|2921.42|2921.54|2921.54|2921.54|2921.54|2921.42|2921.42|0
1635324080000|2021-10-27 08:41:20|2921.61|2921.61|2921.61|2921.61|2921.61|2921.61|2921.61|2921.61|0
1635324110000|2021-10-27 08:41:50|2921.55|2921.55|2921.55|2921.55|2921.55|2921.55|2921.55|2921.55|0
1635324120000|2021-10-27 08:42:00|2921.41|2921.41|2921.47|2921.47|2921.47|2921.47|2921.41|2921.41|0
1635324130000|2021-10-27 08:42:10|2921.54|2921.54|2921.68|2921.68|2921.68|2921.68|2921.47|2921.47|0
1635324150000|2021-10-27 08:42:30|2921.57|2921.57|2921.37|2921.37|2921.57|2921.57|2921.37|2921.37|0
1635324170000|2021-10-27 08:42:50|2921.42|2921.42|2921.42|2921.42|2921.42|2921.42|2921.42|2921.42|0
1635324190000|2021-10-27 08:43:10|2921.54|2921.54|2921.26|2921.26|2921.54|2921.54|2921.26|2921.26|0
1635324210000|2021-10-27 08:43:30|2921.38|2921.38|2921.38|2921.38|2921.38|2921.38|2921.38|2921.38|0
1635324230000|2021-10-27 08:43:50|2921.68|2921.68|2921.59|2921.59|2921.68|2921.68|2921.59|2921.59|0
1635324240000|2021-10-27 08:44:00|2921.44|2921.44|2921.44|2921.44|2921.44|2921.44|2921.44|2921.44|0
1635324260000|2021-10-27 08:44:20|2921.38|2921.38|2921.38|2921.38|2921.38|2921.38|2921.38|2921.38|0
1635324270000|2021-10-27 08:44:30|2921.27|2921.27|2921.05|2921.05|2921.27|2921.27|2921.05|2921.05|0
1635324300000|2021-10-27 08:45:00|2920.99|2920.99|2920.9|2920.9|2920.99|2920.99|2920.9|2920.9|0
1635324310000|2021-10-27 08:45:10|2921.03|2921.03|2920.9|2920.9|2921.03|2921.03|2920.9|2920.9|0
1635324320000|2021-10-27 08:45:20|2920.85|2920.85|2920.78|2920.78|2920.85|2920.85|2920.78|2920.78|0
1635324330000|2021-10-27 08:45:30|2920.57|2920.57|2920.57|2920.57|2920.57|2920.57|2920.57|2920.57|0
1635324340000|2021-10-27 08:45:40|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|0
1635324360000|2021-10-27 08:46:00|2920.74|2920.74|2921.02|2921.02|2921.06|2921.06|2920.74|2920.74|0
1635324380000|2021-10-27 08:46:20|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|0
1635324390000|2021-10-27 08:46:30|2921.09|2921.09|2921.09|2921.09|2921.09|2921.09|2921.09|2921.09|0
1635324420000|2021-10-27 08:47:00|2921.4|2921.4|2921.4|2921.4|2921.4|2921.4|2921.4|2921.4|0
1635324430000|2021-10-27 08:47:10|2921.64|2921.64|2921.76|2921.76|2921.89|2921.89|2921.64|2921.64|0
1635324440000|2021-10-27 08:47:20|2921.88|2921.88|2921.99|2921.99|2921.99|2921.99|2921.88|2921.88|0
1635324460000|2021-10-27 08:47:40|2921.86|2921.86|2921.59|2921.59|2921.86|2921.86|2921.59|2921.59|0
1635324480000|2021-10-27 08:48:00|2921.52|2921.52|2921.33|2921.33|2921.52|2921.52|2921.33|2921.33|0
1635324490000|2021-10-27 08:48:10|2921.41|2921.41|2921.4|2921.4|2921.43|2921.43|2921.4|2921.4|0
1635324500000|2021-10-27 08:48:20|2921.11|2921.11|2921.11|2921.11|2921.11|2921.11|2921.11|2921.11|0
1635324510000|2021-10-27 08:48:30|2921.13|2921.13|2921.13|2921.13|2921.13|2921.13|2921.13|2921.13|0
1635324520000|2021-10-27 08:48:40|2920.88|2920.88|2920.88|2920.88|2920.88|2920.88|2920.88|2920.88|0
1635324530000|2021-10-27 08:48:50|2921|2921|2920.87|2920.87|2921|2921|2920.87|2920.87|0
1635324540000|2021-10-27 08:49:00|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|0
1635324550000|2021-10-27 08:49:10|2921.32|2921.32|2921.11|2921.11|2921.32|2921.32|2921.11|2921.11|0
1635324560000|2021-10-27 08:49:20|2920.9|2920.9|2920.55|2920.55|2920.9|2920.9|2920.55|2920.55|0
1635324570000|2021-10-27 08:49:30|2920.42|2920.42|2920.22|2920.22|2920.42|2920.42|2920.22|2920.22|0
1635324600000|2021-10-27 08:50:00|2920.29|2920.29|2920.55|2920.55|2920.55|2920.55|2920.29|2920.29|0
1635324610000|2021-10-27 08:50:10|2920.84|2920.84|2920.84|2920.84|2920.84|2920.84|2920.84|2920.84|0
1635324630000|2021-10-27 08:50:30|2920.98|2920.98|2920.98|2920.98|2920.98|2920.98|2920.98|2920.98|0
1635324660000|2021-10-27 08:51:00|2921.11|2921.11|2921.11|2921.11|2921.11|2921.11|2921.11|2921.11|0
1635324670000|2021-10-27 08:51:10|2921.05|2921.05|2920.75|2920.75|2921.05|2921.05|2920.75|2920.75|0
1635324680000|2021-10-27 08:51:20|2920.63|2920.63|2920.55|2920.55|2920.63|2920.63|2920.55|2920.55|0
1635324690000|2021-10-27 08:51:30|2920.43|2920.43|2919.75|2919.75|2920.43|2920.43|2919.75|2919.75|0
1635324700000|2021-10-27 08:51:40|2919.71|2919.71|2919.61|2919.61|2919.71|2919.71|2919.61|2919.61|0
1635324710000|2021-10-27 08:51:50|2919.46|2919.46|2919.46|2919.46|2919.46|2919.46|2919.46|2919.46|0
1635324720000|2021-10-27 08:52:00|2919.51|2919.51|2919.45|2919.45|2919.51|2919.51|2919.45|2919.45|0
1635324730000|2021-10-27 08:52:10|2919.39|2919.39|2919.39|2919.39|2919.39|2919.39|2919.39|2919.39|0
1635324740000|2021-10-27 08:52:20|2919.34|2919.34|2919.34|2919.34|2919.34|2919.34|2919.34|2919.34|0
1635324760000|2021-10-27 08:52:40|2919.29|2919.29|2919.38|2919.38|2919.38|2919.38|2919.23|2919.23|0
1635324770000|2021-10-27 08:52:50|2919.52|2919.52|2919.67|2919.67|2919.67|2919.67|2919.52|2919.52|0
1635324780000|2021-10-27 08:53:00|2919.38|2919.38|2919.08|2919.08|2919.38|2919.38|2919.08|2919.08|0
1635324790000|2021-10-27 08:53:10|2919.02|2919.02|2918.63|2918.63|2919.02|2919.02|2918.63|2918.63|0
1635324800000|2021-10-27 08:53:20|2918.78|2918.78|2918.71|2918.71|2918.78|2918.78|2918.58|2918.58|0
1635324810000|2021-10-27 08:53:30|2918.77|2918.77|2919.08|2919.08|2919.18|2919.18|2918.77|2918.77|0
1635324870000|2021-10-27 08:54:30|2918.93|2918.93|2919.13|2919.13|2919.13|2919.13|2918.93|2918.93|0
1635324880000|2021-10-27 08:54:40|2919.27|2919.27|2919.27|2919.27|2919.27|2919.27|2919.27|2919.27|0
1635324890000|2021-10-27 08:54:50|2919.56|2919.56|2919.56|2919.56|2919.56|2919.56|2919.56|2919.56|0
1635324910000|2021-10-27 08:55:10|2919.6|2919.6|2919.69|2919.69|2919.69|2919.69|2919.6|2919.6|0
1635324920000|2021-10-27 08:55:20|2919.63|2919.63|2919.58|2919.58|2919.63|2919.63|2919.58|2919.58|0
1635324930000|2021-10-27 08:55:30|2919.7|2919.7|2919.79|2919.79|2919.85|2919.85|2919.7|2919.7|0
1635324940000|2021-10-27 08:55:40|2919.99|2919.99|2919.87|2919.87|2919.99|2919.99|2919.87|2919.87|0
1635324960000|2021-10-27 08:56:00|2919.72|2919.72|2920.25|2920.25|2920.25|2920.25|2919.72|2919.72|0
1635324970000|2021-10-27 08:56:10|2920.12|2920.12|2920.25|2920.25|2920.25|2920.25|2920.12|2920.12|0
1635325000000|2021-10-27 08:56:40|2920.37|2920.37|2920.49|2920.49|2920.49|2920.49|2920.37|2920.37|0
1635325020000|2021-10-27 08:57:00|2920.59|2920.59|2920.78|2920.78|2920.78|2920.78|2920.59|2920.59|0
1635325050000|2021-10-27 08:57:30|2920.5|2920.5|2920.5|2920.5|2920.5|2920.5|2920.5|2920.5|0
1635325060000|2021-10-27 08:57:40|2920.44|2920.44|2920.44|2920.44|2920.44|2920.44|2920.44|2920.44|0
1635325070000|2021-10-27 08:57:50|2920.5|2920.5|2920.92|2920.92|2921.16|2921.16|2920.5|2920.5|0
1635325080000|2021-10-27 08:58:00|2920.78|2920.78|2920.92|2920.92|2920.92|2920.92|2920.78|2920.78|0
1635325090000|2021-10-27 08:58:10|2921.41|2921.41|2921.53|2921.53|2921.65|2921.65|2921.41|2921.41|0
1635325100000|2021-10-27 08:58:20|2921.68|2921.68|2921.94|2921.94|2921.94|2921.94|2921.68|2921.68|0
1635325120000|2021-10-27 08:58:40|2921.64|2921.64|2921.64|2921.64|2921.64|2921.64|2921.64|2921.64|0
1635325130000|2021-10-27 08:58:50|2921.77|2921.77|2921.52|2921.52|2921.89|2921.89|2921.52|2921.52|0
1635325140000|2021-10-27 08:59:00|2921.38|2921.38|2921.38|2921.38|2921.38|2921.38|2921.38|2921.38|0
1635325160000|2021-10-27 08:59:20|2921.62|2921.62|2921.62|2921.62|2921.62|2921.62|2921.62|2921.62|0
1635325180000|2021-10-27 08:59:40|2921.64|2921.64|2921.64|2921.64|2921.64|2921.64|2921.64|2921.64|0
1635325190000|2021-10-27 08:59:50|2921.44|2921.44|2921.44|2921.44|2921.44|2921.44|2921.44|2921.44|0
1635325200000|2021-10-27 09:00:00|2921.38|2921.38|2921.25|2921.25|2921.38|2921.38|2921.25|2921.25|0
1635325210000|2021-10-27 09:00:10|2921.12|2921.12|2921.12|2921.12|2921.12|2921.12|2921.12|2921.12|0
1635325220000|2021-10-27 09:00:20|2921.27|2921.27|2921.27|2921.27|2921.27|2921.27|2921.27|2921.27|0
1635325230000|2021-10-27 09:00:30|2921.22|2921.22|2921.22|2921.22|2921.22|2921.22|2921.22|2921.22|0
1635325240000|2021-10-27 09:00:40|2921.37|2921.37|2921.53|2921.53|2921.53|2921.53|2921.37|2921.37|0
1635325250000|2021-10-27 09:00:50|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|0
1635325290000|2021-10-27 09:01:30|2921.56|2921.56|2921.33|2921.33|2921.56|2921.56|2921.33|2921.33|0
1635325320000|2021-10-27 09:02:00|2921.38|2921.38|2921.06|2921.06|2921.38|2921.38|2920.96|2920.96|0
1635325330000|2021-10-27 09:02:10|2920.86|2920.86|2920.59|2920.59|2920.89|2920.89|2920.54|2920.54|0
1635325350000|2021-10-27 09:02:30|2920.52|2920.52|2920.52|2920.52|2920.52|2920.52|2920.52|2920.52|0
1635325360000|2021-10-27 09:02:40|2920.47|2920.47|2920.52|2920.52|2920.52|2920.52|2920.47|2920.47|0
1635325370000|2021-10-27 09:02:50|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|0
1635325380000|2021-10-27 09:03:00|2920.59|2920.59|2920.43|2920.43|2920.59|2920.59|2920.43|2920.43|0
1635325400000|2021-10-27 09:03:20|2920.49|2920.49|2920.49|2920.49|2920.49|2920.49|2920.49|2920.49|0
1635325410000|2021-10-27 09:03:30|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|0
1635325420000|2021-10-27 09:03:40|2920.69|2920.69|2920.69|2920.69|2920.69|2920.69|2920.69|2920.69|0
1635325430000|2021-10-27 09:03:50|2920.55|2920.55|2920.69|2920.69|2920.69|2920.69|2920.55|2920.55|0
1635325440000|2021-10-27 09:04:00|2920.35|2920.35|2920.35|2920.35|2920.35|2920.35|2920.35|2920.35|0
1635325450000|2021-10-27 09:04:10|2920.49|2920.49|2920.55|2920.55|2920.55|2920.55|2920.49|2920.49|0
1635325460000|2021-10-27 09:04:20|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|0
1635325470000|2021-10-27 09:04:30|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|0
1635325480000|2021-10-27 09:04:40|2920.74|2920.74|2920.87|2920.87|2920.87|2920.87|2920.74|2920.74|0
1635325500000|2021-10-27 09:05:00|2920.98|2920.98|2921.11|2921.11|2921.11|2921.11|2920.98|2920.98|0
1635325520000|2021-10-27 09:05:20|2921.16|2921.16|2922.09|2922.09|2922.09|2922.09|2921.16|2921.16|0
1635325530000|2021-10-27 09:05:30|2922.15|2922.15|2922.44|2922.44|2922.44|2922.44|2922.15|2922.15|0
1635325540000|2021-10-27 09:05:40|2922.5|2922.5|2922.44|2922.44|2922.5|2922.5|2922.44|2922.44|0
1635325560000|2021-10-27 09:06:00|2922.32|2922.32|2922.58|2922.58|2922.59|2922.59|2922.32|2922.32|0
1635325580000|2021-10-27 09:06:20|2922.78|2922.78|2922.85|2922.85|2922.85|2922.85|2922.78|2922.78|0
1635325590000|2021-10-27 09:06:30|2922.9|2922.9|2922.82|2922.82|2922.9|2922.9|2922.69|2922.69|0
1635325620000|2021-10-27 09:07:00|2922.49|2922.49|2922.62|2922.62|2922.62|2922.62|2922.49|2922.49|0
1635325640000|2021-10-27 09:07:20|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|0
1635325680000|2021-10-27 09:08:00|2922.43|2922.43|2922.04|2922.04|2922.43|2922.43|2922.04|2922.04|0
1635325690000|2021-10-27 09:08:10|2921.97|2921.97|2921.97|2921.97|2921.97|2921.97|2921.97|2921.97|0
1635325700000|2021-10-27 09:08:20|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|0
1635325710000|2021-10-27 09:08:30|2921.53|2921.53|2921.68|2921.68|2921.68|2921.68|2921.53|2921.53|0
1635325720000|2021-10-27 09:08:40|2921.71|2921.71|2921.54|2921.54|2921.71|2921.71|2921.54|2921.54|0
1635325740000|2021-10-27 09:09:00|2921.49|2921.49|2921.31|2921.31|2921.49|2921.49|2921.31|2921.31|0
1635325750000|2021-10-27 09:09:10|2921.26|2921.26|2921.14|2921.14|2921.26|2921.26|2921.14|2921.14|0
1635325760000|2021-10-27 09:09:20|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|0
1635325770000|2021-10-27 09:09:30|2921.39|2921.39|2921.44|2921.44|2921.44|2921.44|2921.39|2921.39|0
1635325780000|2021-10-27 09:09:40|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|0
1635325790000|2021-10-27 09:09:50|2921.19|2921.19|2921.19|2921.19|2921.19|2921.19|2921.19|2921.19|0
1635325800000|2021-10-27 09:10:00|2921.13|2921.13|2921.13|2921.13|2921.13|2921.13|2921.13|2921.13|0
1635325810000|2021-10-27 09:10:10|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|0
1635325820000|2021-10-27 09:10:20|2921.14|2921.14|2921.14|2921.14|2921.14|2921.14|2921.14|2921.14|0
1635325840000|2021-10-27 09:10:40|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|0
1635325860000|2021-10-27 09:11:00|2921.37|2921.37|2921.75|2921.75|2921.75|2921.75|2921.37|2921.37|0
1635325870000|2021-10-27 09:11:10|2921.85|2921.85|2921.98|2921.98|2921.98|2921.98|2921.85|2921.85|0
1635325880000|2021-10-27 09:11:20|2922.13|2922.13|2922.13|2922.13|2922.13|2922.13|2922.13|2922.13|0
1635325890000|2021-10-27 09:11:30|2922.01|2922.01|2922.01|2922.01|2922.01|2922.01|2922.01|2922.01|0
1635325900000|2021-10-27 09:11:40|2921.88|2921.88|2921.74|2921.74|2921.88|2921.88|2921.74|2921.74|0
1635325910000|2021-10-27 09:11:50|2921.59|2921.59|2921.49|2921.49|2921.61|2921.61|2921.46|2921.46|0
1635325920000|2021-10-27 09:12:00|2921.34|2921.34|2921.34|2921.34|2921.34|2921.34|2921.21|2921.21|0
1635325930000|2021-10-27 09:12:10|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|0
1635325970000|2021-10-27 09:12:50|2921.36|2921.36|2921.41|2921.41|2921.41|2921.41|2921.36|2921.36|0
1635325980000|2021-10-27 09:13:00|2921.52|2921.52|2921.63|2921.63|2921.63|2921.63|2921.52|2921.52|0
1635325990000|2021-10-27 09:13:10|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|0
1635326040000|2021-10-27 09:14:00|2921.71|2921.71|2921.71|2921.71|2921.71|2921.71|2921.71|2921.71|0
1635326050000|2021-10-27 09:14:10|2921.77|2921.77|2921.77|2921.77|2921.77|2921.77|2921.77|2921.77|0
1635326060000|2021-10-27 09:14:20|2921.91|2921.91|2921.91|2921.91|2921.91|2921.91|2921.91|2921.91|0
1635326070000|2021-10-27 09:14:30|2921.97|2921.97|2922.22|2922.22|2922.22|2922.22|2921.97|2921.97|0
1635326080000|2021-10-27 09:14:40|2922.51|2922.51|2922.84|2922.84|2922.84|2922.84|2922.51|2922.51|0
1635326100000|2021-10-27 09:15:00|2922.54|2922.54|2922.54|2922.54|2922.54|2922.54|2922.54|2922.54|0
1635326120000|2021-10-27 09:15:20|2922.6|2922.6|2922.6|2922.6|2922.6|2922.6|2922.6|2922.6|0
1635326140000|2021-10-27 09:15:40|2922.5|2922.5|2922.5|2922.5|2922.5|2922.5|2922.5|2922.5|0
1635326150000|2021-10-27 09:15:50|2922.48|2922.48|2922.48|2922.48|2922.48|2922.48|2922.48|2922.48|0
1635326160000|2021-10-27 09:16:00|2922.31|2922.31|2922.31|2922.31|2922.31|2922.31|2922.31|2922.31|0
1635326170000|2021-10-27 09:16:10|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|0
1635326200000|2021-10-27 09:16:40|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|0
1635326210000|2021-10-27 09:16:50|2922.24|2922.24|2922.01|2922.01|2922.24|2922.24|2921.95|2921.95|0
1635326220000|2021-10-27 09:17:00|2921.57|2921.57|2921.57|2921.57|2921.57|2921.57|2921.57|2921.57|0
1635326240000|2021-10-27 09:17:20|2921.33|2921.33|2921.33|2921.33|2921.33|2921.33|2921.33|2921.33|0
1635326250000|2021-10-27 09:17:30|2921.18|2921.18|2921.53|2921.53|2921.53|2921.53|2921.18|2921.18|0
1635326280000|2021-10-27 09:18:00|2921.46|2921.46|2921.53|2921.53|2921.53|2921.53|2921.46|2921.46|0
1635326290000|2021-10-27 09:18:10|2921.67|2921.67|2921.67|2921.67|2921.67|2921.67|2921.67|2921.67|0
1635326300000|2021-10-27 09:18:20|2921.62|2921.62|2921.73|2921.73|2921.73|2921.73|2921.62|2921.62|0
1635326310000|2021-10-27 09:18:30|2921.67|2921.67|2921.67|2921.67|2921.67|2921.67|2921.67|2921.67|0
1635326350000|2021-10-27 09:19:10|2921.8|2921.8|2921.8|2921.8|2921.8|2921.8|2921.8|2921.8|0
1635326360000|2021-10-27 09:19:20|2921.87|2921.87|2922.26|2922.26|2922.26|2922.26|2921.87|2921.87|0
1635326370000|2021-10-27 09:19:30|2922.12|2922.12|2922.12|2922.12|2922.12|2922.12|2922.12|2922.12|0
1635326380000|2021-10-27 09:19:40|2922.04|2922.04|2922.04|2922.04|2922.04|2922.04|2922.04|2922.04|0
1635326390000|2021-10-27 09:19:50|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|0
1635326400000|2021-10-27 09:20:00|2922.1|2922.1|2922.1|2922.1|2922.1|2922.1|2922.1|2922.1|0
1635326410000|2021-10-27 09:20:10|2921.86|2921.86|2921.86|2921.86|2921.86|2921.86|2921.86|2921.86|0
1635326420000|2021-10-27 09:20:20|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|0
1635326440000|2021-10-27 09:20:40|2921.98|2921.98|2922.31|2922.31|2922.42|2922.42|2921.98|2921.98|0
1635326460000|2021-10-27 09:21:00|2922.45|2922.45|2922.45|2922.45|2922.45|2922.45|2922.45|2922.45|0
1635326470000|2021-10-27 09:21:10|2922.39|2922.39|2921.96|2921.96|2922.39|2922.39|2921.96|2921.96|0
1635326490000|2021-10-27 09:21:30|2921.89|2921.89|2921.89|2921.89|2921.89|2921.89|2921.89|2921.89|0
1635326500000|2021-10-27 09:21:40|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|0
1635326510000|2021-10-27 09:21:50|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|0
1635326540000|2021-10-27 09:22:20|2921.67|2921.67|2921.55|2921.55|2921.67|2921.67|2921.55|2921.55|0
1635326550000|2021-10-27 09:22:30|2921.48|2921.48|2921.35|2921.35|2921.48|2921.48|2921.35|2921.35|0
1635326560000|2021-10-27 09:22:40|2921.59|2921.59|2921.59|2921.59|2921.59|2921.59|2921.59|2921.59|0
1635326570000|2021-10-27 09:22:50|2921.72|2921.72|2921.59|2921.59|2921.72|2921.72|2921.59|2921.59|0
1635326580000|2021-10-27 09:23:00|2921.58|2921.58|2921.58|2921.58|2921.58|2921.58|2921.58|2921.58|0
1635326590000|2021-10-27 09:23:10|2921.33|2921.33|2921.33|2921.33|2921.33|2921.33|2921.33|2921.33|0
1635326600000|2021-10-27 09:23:20|2921.44|2921.44|2921.49|2921.49|2921.49|2921.49|2921.36|2921.36|0
1635326610000|2021-10-27 09:23:30|2921.53|2921.53|2921.53|2921.53|2921.53|2921.53|2921.53|2921.53|0
1635326620000|2021-10-27 09:23:40|2921.82|2921.82|2921.82|2921.82|2921.82|2921.82|2921.82|2921.82|0
1635326630000|2021-10-27 09:23:50|2921.72|2921.72|2921.72|2921.72|2921.72|2921.72|2921.72|2921.72|0
1635326670000|2021-10-27 09:24:30|2921.84|2921.84|2921.84|2921.84|2921.84|2921.84|2921.84|2921.84|0
1635326700000|2021-10-27 09:25:00|2921.55|2921.55|2921.55|2921.55|2921.55|2921.55|2921.55|2921.55|0
1635326720000|2021-10-27 09:25:20|2921.7|2921.7|2922.2|2922.2|2922.2|2922.2|2921.57|2921.57|0
1635326730000|2021-10-27 09:25:30|2922.46|2922.46|2922.52|2922.52|2922.52|2922.52|2922.46|2922.46|0
1635326740000|2021-10-27 09:25:40|2922.64|2922.64|2922.64|2922.64|2922.64|2922.64|2922.64|2922.64|0
1635326750000|2021-10-27 09:25:50|2922.84|2922.84|2922.91|2922.91|2922.97|2922.97|2922.84|2922.84|0
1635326770000|2021-10-27 09:26:10|2922.71|2922.71|2922.71|2922.71|2922.71|2922.71|2922.71|2922.71|0
1635326790000|2021-10-27 09:26:30|2922.47|2922.47|2922.51|2922.51|2922.51|2922.51|2922.47|2922.47|0
1635326800000|2021-10-27 09:26:40|2922.48|2922.48|2922.48|2922.48|2922.48|2922.48|2922.48|2922.48|0
1635326810000|2021-10-27 09:26:50|2922.53|2922.53|2922.59|2922.59|2922.59|2922.59|2922.47|2922.47|0
1635326840000|2021-10-27 09:27:20|2922.53|2922.53|2921.97|2921.97|2922.53|2922.53|2921.97|2921.97|0
1635326850000|2021-10-27 09:27:30|2921.84|2921.84|2921.84|2921.84|2921.84|2921.84|2921.84|2921.84|0
1635326870000|2021-10-27 09:27:50|2921.77|2921.77|2921.71|2921.71|2921.77|2921.77|2921.71|2921.71|0
1635326890000|2021-10-27 09:28:10|2921.67|2921.67|2921.61|2921.61|2921.67|2921.67|2921.61|2921.61|0
1635326900000|2021-10-27 09:28:20|2921.47|2921.47|2921.08|2921.08|2921.47|2921.47|2921.08|2921.08|0
1635326910000|2021-10-27 09:28:30|2921.23|2921.23|2921.23|2921.23|2921.23|2921.23|2921.23|2921.23|0
1635326920000|2021-10-27 09:28:40|2921.13|2921.13|2921.07|2921.07|2921.13|2921.13|2920.92|2920.92|0
1635326940000|2021-10-27 09:29:00|2920.82|2920.82|2920.82|2920.82|2920.82|2920.82|2920.82|2920.82|0
1635326960000|2021-10-27 09:29:20|2920.79|2920.79|2920.75|2920.75|2920.79|2920.79|2920.75|2920.75|0
1635326990000|2021-10-27 09:29:50|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|0
1635327000000|2021-10-27 09:30:00|2921.04|2921.04|2920.9|2920.9|2921.15|2921.15|2920.84|2920.84|0
1635327010000|2021-10-27 09:30:10|2921.03|2921.03|2921.1|2921.1|2921.1|2921.1|2921.03|2921.03|0
1635327030000|2021-10-27 09:30:30|2921.25|2921.25|2921.41|2921.41|2921.41|2921.41|2921.25|2921.25|0
1635327040000|2021-10-27 09:30:40|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|0
1635327060000|2021-10-27 09:31:00|2921.34|2921.34|2921.34|2921.34|2921.34|2921.34|2921.34|2921.34|0
1635327070000|2021-10-27 09:31:10|2921.17|2921.17|2921.06|2921.06|2921.17|2921.17|2921.06|2921.06|0
1635327090000|2021-10-27 09:31:30|2921.2|2921.2|2921.2|2921.2|2921.2|2921.2|2921.2|2921.2|0
1635327100000|2021-10-27 09:31:40|2921.25|2921.25|2921.32|2921.32|2921.32|2921.32|2921.25|2921.25|0
1635327130000|2021-10-27 09:32:10|2921.02|2921.02|2921.15|2921.15|2921.15|2921.15|2921.02|2921.02|0
1635327150000|2021-10-27 09:32:30|2920.98|2920.98|2920.98|2920.98|2920.98|2920.98|2920.98|2920.98|0
1635327160000|2021-10-27 09:32:40|2921.04|2921.04|2920.58|2920.58|2921.04|2921.04|2920.58|2920.58|0
1635327170000|2021-10-27 09:32:50|2920.75|2920.75|2920.91|2920.91|2920.91|2920.91|2920.75|2920.75|0
1635327180000|2021-10-27 09:33:00|2920.88|2920.88|2920.86|2920.86|2921.02|2921.02|2920.86|2920.86|0
1635327190000|2021-10-27 09:33:10|2920.73|2920.73|2920.73|2920.73|2920.73|2920.73|2920.73|2920.73|0
1635327200000|2021-10-27 09:33:20|2920.67|2920.67|2920.55|2920.55|2920.67|2920.67|2920.55|2920.55|0
1635327210000|2021-10-27 09:33:30|2920.11|2920.11|2920.11|2920.11|2920.11|2920.11|2920.11|2920.11|0
1635327220000|2021-10-27 09:33:40|2920.17|2920.17|2920.29|2920.29|2920.29|2920.29|2920.17|2920.17|0
1635327230000|2021-10-27 09:33:50|2920.5|2920.5|2920.7|2920.7|2920.7|2920.7|2920.5|2920.5|0
1635327250000|2021-10-27 09:34:10|2920.84|2920.84|2920.7|2920.7|2920.84|2920.84|2920.7|2920.7|0
1635327280000|2021-10-27 09:34:40|2920.81|2920.81|2919.71|2919.71|2920.81|2920.81|2919.71|2919.71|0
1635327290000|2021-10-27 09:34:50|2919.85|2919.85|2919.85|2919.85|2919.85|2919.85|2919.85|2919.85|0
1635327300000|2021-10-27 09:35:00|2919.89|2919.89|2919.89|2919.89|2919.89|2919.89|2919.89|2919.89|0
1635327320000|2021-10-27 09:35:20|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|0
1635327340000|2021-10-27 09:35:40|2920.07|2920.07|2920.07|2920.07|2920.07|2920.07|2920.07|2920.07|0
1635327350000|2021-10-27 09:35:50|2920.01|2920.01|2920.01|2920.01|2920.01|2920.01|2920.01|2920.01|0
1635327360000|2021-10-27 09:36:00|2919.57|2919.57|2919.61|2919.61|2919.61|2919.61|2919.44|2919.44|0
1635327370000|2021-10-27 09:36:10|2919.49|2919.49|2919.6|2919.6|2919.6|2919.6|2919.49|2919.49|0
1635327380000|2021-10-27 09:36:20|2919.45|2919.45|2920|2920|2920|2920|2919.45|2919.45|0
1635327400000|2021-10-27 09:36:40|2919.94|2919.94|2920.09|2920.09|2920.09|2920.09|2919.94|2919.94|0
1635327430000|2021-10-27 09:37:10|2920.02|2920.02|2920.02|2920.02|2920.02|2920.02|2920.02|2920.02|0
1635327450000|2021-10-27 09:37:30|2919.99|2919.99|2920.26|2920.26|2920.26|2920.26|2919.99|2919.99|0
1635327460000|2021-10-27 09:37:40|2920.32|2920.32|2920.3|2920.3|2920.32|2920.32|2920.13|2920.13|0
1635327470000|2021-10-27 09:37:50|2920.26|2920.26|2920.02|2920.02|2920.26|2920.26|2920.02|2920.02|0
1635327480000|2021-10-27 09:38:00|2919.9|2919.9|2919.9|2919.9|2919.9|2919.9|2919.9|2919.9|0
1635327510000|2021-10-27 09:38:30|2919.77|2919.77|2919.9|2919.9|2919.9|2919.9|2919.77|2919.77|0
1635327520000|2021-10-27 09:38:40|2919.77|2919.77|2919.72|2919.72|2919.77|2919.77|2919.64|2919.64|0
1635327530000|2021-10-27 09:38:50|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|0
1635327540000|2021-10-27 09:39:00|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|0
1635327550000|2021-10-27 09:39:10|2920.22|2920.22|2920.34|2920.34|2920.34|2920.34|2920.22|2920.22|0
1635327560000|2021-10-27 09:39:20|2920.48|2920.48|2920.53|2920.53|2920.63|2920.63|2920.48|2920.48|0
1635327570000|2021-10-27 09:39:30|2920.4|2920.4|2920.53|2920.53|2920.53|2920.53|2920.4|2920.4|0
1635327580000|2021-10-27 09:39:40|2920.54|2920.54|2920.54|2920.54|2920.54|2920.54|2920.54|2920.54|0
1635327600000|2021-10-27 09:40:00|2920.25|2920.25|2920.19|2920.19|2920.25|2920.25|2920.19|2920.19|0
1635327610000|2021-10-27 09:40:10|2920.15|2920.15|2920.04|2920.04|2920.15|2920.15|2920.04|2920.04|0
1635327630000|2021-10-27 09:40:30|2919.91|2919.91|2919.91|2919.91|2919.91|2919.91|2919.91|2919.91|0
1635327640000|2021-10-27 09:40:40|2919.97|2919.97|2919.97|2919.97|2919.97|2919.97|2919.97|2919.97|0
1635327650000|2021-10-27 09:40:50|2920.13|2920.13|2920.6|2920.6|2920.6|2920.6|2920.13|2920.13|0
1635327690000|2021-10-27 09:41:30|2920.46|2920.46|2920.47|2920.47|2920.6|2920.6|2920.46|2920.46|0
1635327700000|2021-10-27 09:41:40|2920.33|2920.33|2920.4|2920.4|2920.4|2920.4|2920.33|2920.33|0
1635327730000|2021-10-27 09:42:10|2920.5|2920.5|2920.56|2920.56|2920.56|2920.56|2920.5|2920.5|0
1635327740000|2021-10-27 09:42:20|2920.45|2920.45|2919.99|2919.99|2920.45|2920.45|2919.99|2919.99|0
1635327750000|2021-10-27 09:42:30|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|0
1635327770000|2021-10-27 09:42:50|2920.19|2920.19|2920.18|2920.18|2920.19|2920.19|2920.04|2920.04|0
1635327780000|2021-10-27 09:43:00|2920.11|2920.11|2919.99|2919.99|2920.11|2920.11|2919.85|2919.85|0
1635327790000|2021-10-27 09:43:10|2920.2|2920.2|2920.2|2920.2|2920.2|2920.2|2920.2|2920.2|0
1635327810000|2021-10-27 09:43:30|2920.15|2920.15|2920.15|2920.15|2920.15|2920.15|2920.15|2920.15|0
1635327830000|2021-10-27 09:43:50|2920.13|2920.13|2920.13|2920.13|2920.13|2920.13|2920.13|2920.13|0
1635327840000|2021-10-27 09:44:00|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|0
1635327870000|2021-10-27 09:44:30|2920.1|2920.1|2919.5|2919.5|2920.1|2920.1|2919.38|2919.38|0
1635327880000|2021-10-27 09:44:40|2919.62|2919.62|2919.62|2919.62|2919.62|2919.62|2919.62|2919.62|0
1635327890000|2021-10-27 09:44:50|2919.74|2919.74|2919.74|2919.74|2919.74|2919.74|2919.74|2919.74|0
1635327900000|2021-10-27 09:45:00|2919.71|2919.71|2919.22|2919.22|2919.71|2919.71|2919.22|2919.22|0
1635327910000|2021-10-27 09:45:10|2919.07|2919.07|2918.97|2918.97|2919.07|2919.07|2918.97|2918.97|0
1635327920000|2021-10-27 09:45:20|2919.26|2919.26|2919.26|2919.26|2919.26|2919.26|2919.26|2919.26|0
1635327970000|2021-10-27 09:46:10|2919.33|2919.33|2919.39|2919.39|2919.39|2919.39|2919.33|2919.33|0
1635328000000|2021-10-27 09:46:40|2919.33|2919.33|2919.33|2919.33|2919.33|2919.33|2919.33|2919.33|0
1635328010000|2021-10-27 09:46:50|2919.61|2919.61|2919.48|2919.48|2919.61|2919.61|2919.48|2919.48|0
1635328020000|2021-10-27 09:47:00|2919.31|2919.31|2918.73|2918.73|2919.31|2919.31|2918.73|2918.73|0
1635328040000|2021-10-27 09:47:20|2918.87|2918.87|2918.73|2918.73|2918.87|2918.87|2918.73|2918.73|0
1635328050000|2021-10-27 09:47:30|2918.88|2918.88|2918.88|2918.88|2918.88|2918.88|2918.88|2918.88|0
1635328060000|2021-10-27 09:47:40|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|0
1635328070000|2021-10-27 09:47:50|2918.84|2918.84|2919.13|2919.13|2919.13|2919.13|2918.84|2918.84|0
1635328080000|2021-10-27 09:48:00|2918.98|2918.98|2919.06|2919.06|2919.06|2919.06|2918.98|2918.98|0
1635328090000|2021-10-27 09:48:10|2919.12|2919.12|2919.15|2919.15|2919.25|2919.25|2919.12|2919.12|0
1635328100000|2021-10-27 09:48:20|2919.29|2919.29|2919.29|2919.29|2919.29|2919.29|2919.29|2919.29|0
1635328170000|2021-10-27 09:49:30|2919.16|2919.16|2918.85|2918.85|2919.16|2919.16|2918.85|2918.85|0
1635328180000|2021-10-27 09:49:40|2918.72|2918.72|2918.72|2918.72|2918.72|2918.72|2918.72|2918.72|0
1635328190000|2021-10-27 09:49:50|2918.86|2918.86|2918.58|2918.58|2918.86|2918.86|2918.58|2918.58|0
1635328200000|2021-10-27 09:50:00|2918.72|2918.72|2918.58|2918.58|2918.72|2918.72|2918.58|2918.58|0
1635328210000|2021-10-27 09:50:10|2918.52|2918.52|2918.94|2918.94|2918.94|2918.94|2918.52|2918.52|0
1635328220000|2021-10-27 09:50:20|2919.19|2919.19|2919.48|2919.48|2919.48|2919.48|2919.19|2919.19|0
1635328230000|2021-10-27 09:50:30|2919.2|2919.2|2919.2|2919.2|2919.2|2919.2|2919.2|2919.2|0
1635328250000|2021-10-27 09:50:50|2919.48|2919.48|2919.75|2919.75|2919.75|2919.75|2919.48|2919.48|0
1635328260000|2021-10-27 09:51:00|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|0
1635328270000|2021-10-27 09:51:10|2920.11|2920.11|2920.43|2920.43|2920.43|2920.43|2920.11|2920.11|0
1635328280000|2021-10-27 09:51:20|2920.29|2920.29|2920.42|2920.42|2920.42|2920.42|2920.29|2920.29|0
1635328330000|2021-10-27 09:52:10|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|0
1635328340000|2021-10-27 09:52:20|2920.13|2920.13|2920.13|2920.13|2920.13|2920.13|2920.13|2920.13|0
1635328370000|2021-10-27 09:52:50|2919.93|2919.93|2919.8|2919.8|2919.93|2919.93|2919.8|2919.8|0
1635328380000|2021-10-27 09:53:00|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|0
1635328400000|2021-10-27 09:53:20|2919.95|2919.95|2919.95|2919.95|2919.95|2919.95|2919.95|2919.95|0
1635328410000|2021-10-27 09:53:30|2920.03|2920.03|2920|2920|2920.09|2920.09|2920|2920|0
1635328440000|2021-10-27 09:54:00|2919.27|2919.27|2919.56|2919.56|2919.56|2919.56|2919.27|2919.27|0
1635328470000|2021-10-27 09:54:30|2919.46|2919.46|2919.52|2919.52|2919.52|2919.52|2919.46|2919.46|0
1635328480000|2021-10-27 09:54:40|2919.46|2919.46|2919.56|2919.56|2919.56|2919.56|2919.46|2919.46|0
1635328490000|2021-10-27 09:54:50|2919.43|2919.43|2919.31|2919.31|2919.43|2919.43|2919.31|2919.31|0
1635328500000|2021-10-27 09:55:00|2919.48|2919.48|2919.53|2919.53|2919.53|2919.53|2919.48|2919.48|0
1635328520000|2021-10-27 09:55:20|2919.7|2919.7|2920.01|2920.01|2920.01|2920.01|2919.7|2919.7|0
1635328530000|2021-10-27 09:55:30|2919.91|2919.91|2919.91|2919.91|2919.91|2919.91|2919.91|2919.91|0
1635328550000|2021-10-27 09:55:50|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|0
1635328560000|2021-10-27 09:56:00|2919.71|2919.71|2919.65|2919.65|2919.71|2919.71|2919.65|2919.65|0
1635328570000|2021-10-27 09:56:10|2919.54|2919.54|2919.6|2919.6|2919.6|2919.6|2919.54|2919.54|0
1635328580000|2021-10-27 09:56:20|2919.53|2919.53|2919.86|2919.86|2919.86|2919.86|2919.53|2919.53|0
1635328590000|2021-10-27 09:56:30|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|0
1635328610000|2021-10-27 09:56:50|2919.77|2919.77|2919.62|2919.62|2919.77|2919.77|2919.62|2919.62|0
1635328620000|2021-10-27 09:57:00|2919.68|2919.68|2919.68|2919.68|2919.68|2919.68|2919.68|2919.68|0
1635328650000|2021-10-27 09:57:30|2919.73|2919.73|2919.73|2919.73|2919.73|2919.73|2919.73|2919.73|0
1635328660000|2021-10-27 09:57:40|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|0
1635328680000|2021-10-27 09:58:00|2919.8|2919.8|2920.24|2920.24|2920.24|2920.24|2919.8|2919.8|0
1635328690000|2021-10-27 09:58:10|2920.34|2920.34|2920.24|2920.24|2920.34|2920.34|2920.24|2920.24|0
1635328700000|2021-10-27 09:58:20|2920.14|2920.14|2920.14|2920.14|2920.14|2920.14|2920.14|2920.14|0
1635328710000|2021-10-27 09:58:30|2920.28|2920.28|2920.06|2920.06|2920.39|2920.39|2920.06|2920.06|0
1635328720000|2021-10-27 09:58:40|2919.86|2919.86|2919.86|2919.86|2919.86|2919.86|2919.86|2919.86|0
1635328750000|2021-10-27 09:59:10|2919.79|2919.79|2919.86|2919.86|2919.86|2919.86|2919.79|2919.79|0
1635328770000|2021-10-27 09:59:30|2919.55|2919.55|2919.55|2919.55|2919.65|2919.65|2919.55|2919.55|0
1635328790000|2021-10-27 09:59:50|2919.67|2919.67|2919.65|2919.65|2919.77|2919.77|2919.65|2919.65|0
1635328800000|2021-10-27 10:00:00|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|0
1635328810000|2021-10-27 10:00:10|2919.86|2919.86|2919.39|2919.39|2919.86|2919.86|2919.39|2919.39|0
1635328820000|2021-10-27 10:00:20|2919.28|2919.28|2919.28|2919.28|2919.28|2919.28|2919.28|2919.28|0
1635328840000|2021-10-27 10:00:40|2919.17|2919.17|2919.12|2919.12|2919.17|2919.17|2919.12|2919.12|0
1635328850000|2021-10-27 10:00:50|2919.18|2919.18|2919.18|2919.18|2919.23|2919.23|2919.18|2919.18|0
1635328870000|2021-10-27 10:01:10|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|0
1635328880000|2021-10-27 10:01:20|2919.25|2919.25|2919.25|2919.25|2919.25|2919.25|2919.25|2919.25|0
1635328910000|2021-10-27 10:01:50|2918.95|2918.95|2918.95|2918.95|2918.95|2918.95|2918.95|2918.95|0
1635328920000|2021-10-27 10:02:00|2919.1|2919.1|2919.19|2919.19|2919.25|2919.25|2918.96|2918.96|0
1635328930000|2021-10-27 10:02:10|2919.07|2919.07|2918.93|2918.93|2919.07|2919.07|2918.93|2918.93|0
1635328960000|2021-10-27 10:02:40|2919.32|2919.32|2919.32|2919.32|2919.32|2919.32|2919.32|2919.32|0
1635328970000|2021-10-27 10:02:50|2919.43|2919.43|2919.43|2919.43|2919.43|2919.43|2919.43|2919.43|0
1635328980000|2021-10-27 10:03:00|2919.37|2919.37|2919.37|2919.37|2919.37|2919.37|2919.37|2919.37|0
1635329020000|2021-10-27 10:03:40|2919.48|2919.48|2919.48|2919.48|2919.48|2919.48|2919.48|2919.48|0
1635329030000|2021-10-27 10:03:50|2919.42|2919.42|2919.42|2919.42|2919.42|2919.42|2919.42|2919.42|0
1635329040000|2021-10-27 10:04:00|2919.53|2919.53|2919.66|2919.66|2919.66|2919.66|2919.53|2919.53|0
1635329060000|2021-10-27 10:04:20|2919.59|2919.59|2919.59|2919.59|2919.59|2919.59|2919.59|2919.59|0
1635329070000|2021-10-27 10:04:30|2919.3|2919.3|2919.3|2919.3|2919.44|2919.44|2919.3|2919.3|0
1635329080000|2021-10-27 10:04:40|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|0
1635329090000|2021-10-27 10:04:50|2919.34|2919.34|2919.64|2919.64|2919.64|2919.64|2919.23|2919.23|0
1635329100000|2021-10-27 10:05:00|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|0
1635329110000|2021-10-27 10:05:10|2919.91|2919.91|2919.91|2919.91|2919.91|2919.91|2919.91|2919.91|0
1635329120000|2021-10-27 10:05:20|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|0
1635329160000|2021-10-27 10:06:00|2920.23|2920.23|2920.3|2920.3|2920.3|2920.3|2920.23|2920.23|0
1635329170000|2021-10-27 10:06:10|2920.43|2920.43|2920.5|2920.5|2920.5|2920.5|2920.43|2920.43|0
1635329190000|2021-10-27 10:06:30|2920.43|2920.43|2920.96|2920.96|2920.96|2920.96|2920.43|2920.43|0
1635329200000|2021-10-27 10:06:40|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|0
1635329250000|2021-10-27 10:07:30|2921.27|2921.27|2921.27|2921.27|2921.27|2921.27|2921.27|2921.27|0
1635329260000|2021-10-27 10:07:40|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|0
1635329270000|2021-10-27 10:07:50|2921.25|2921.25|2921.25|2921.25|2921.25|2921.25|2921.25|2921.25|0
1635329280000|2021-10-27 10:08:00|2921.14|2921.14|2921.42|2921.42|2921.42|2921.42|2921.14|2921.14|0
1635329300000|2021-10-27 10:08:20|2921.48|2921.48|2921.42|2921.42|2921.55|2921.55|2921.42|2921.42|0
1635329310000|2021-10-27 10:08:30|2921.49|2921.49|2921.62|2921.62|2921.62|2921.62|2921.49|2921.49|0
1635329320000|2021-10-27 10:08:40|2921.79|2921.79|2921.96|2921.96|2921.96|2921.96|2921.79|2921.79|0
1635329360000|2021-10-27 10:09:20|2922.01|2922.01|2922.07|2922.07|2922.07|2922.07|2922.01|2922.01|0
1635329370000|2021-10-27 10:09:30|2921.97|2921.97|2921.97|2921.97|2921.97|2921.97|2921.97|2921.97|0
1635329390000|2021-10-27 10:09:50|2922.11|2922.11|2922.11|2922.11|2922.11|2922.11|2922.11|2922.11|0
1635329420000|2021-10-27 10:10:20|2921.97|2921.97|2921.97|2921.97|2921.97|2921.97|2921.97|2921.97|0
1635329430000|2021-10-27 10:10:30|2921.76|2921.76|2921.69|2921.69|2921.76|2921.76|2921.69|2921.69|0
1635329470000|2021-10-27 10:11:10|2921.57|2921.57|2921.57|2921.57|2921.57|2921.57|2921.57|2921.57|0
1635329480000|2021-10-27 10:11:20|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|0
1635329490000|2021-10-27 10:11:30|2921.57|2921.57|2921.57|2921.57|2921.57|2921.57|2921.57|2921.57|0
1635329500000|2021-10-27 10:11:40|2921.43|2921.43|2921.43|2921.43|2921.43|2921.43|2921.43|2921.43|0
1635329510000|2021-10-27 10:11:50|2921.37|2921.37|2921.37|2921.37|2921.37|2921.37|2921.37|2921.37|0
1635329520000|2021-10-27 10:12:00|2921.25|2921.25|2921.05|2921.05|2921.25|2921.25|2921.05|2921.05|0
1635329530000|2021-10-27 10:12:10|2920.84|2920.84|2920.78|2920.78|2920.84|2920.84|2920.78|2920.78|0
1635329540000|2021-10-27 10:12:20|2920.81|2920.81|2920.85|2920.85|2920.85|2920.85|2920.81|2920.81|0
1635329550000|2021-10-27 10:12:30|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|0
1635329560000|2021-10-27 10:12:40|2921.04|2921.04|2921.04|2921.04|2921.04|2921.04|2921.04|2921.04|0
1635329600000|2021-10-27 10:13:20|2921.16|2921.16|2921.21|2921.21|2921.33|2921.33|2921.16|2921.16|0
1635329610000|2021-10-27 10:13:30|2921.34|2921.34|2921.3|2921.3|2921.34|2921.34|2921.23|2921.23|0
1635329620000|2021-10-27 10:13:40|2921.36|2921.36|2921.36|2921.36|2921.49|2921.49|2921.36|2921.36|0
1635329630000|2021-10-27 10:13:50|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|0
1635329640000|2021-10-27 10:14:00|2921.3|2921.3|2921.35|2921.35|2921.35|2921.35|2921.3|2921.3|0
1635329650000|2021-10-27 10:14:10|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|0
1635329670000|2021-10-27 10:14:30|2921.34|2921.34|2921.34|2921.34|2921.34|2921.34|2921.34|2921.34|0
1635329690000|2021-10-27 10:14:50|2921.44|2921.44|2921.59|2921.59|2921.59|2921.59|2921.44|2921.44|0
1635329700000|2021-10-27 10:15:00|2921.53|2921.53|2921.56|2921.56|2921.56|2921.56|2921.53|2921.53|0
1635329720000|2021-10-27 10:15:20|2921.6|2921.6|2921.6|2921.6|2921.6|2921.6|2921.6|2921.6|0
1635329760000|2021-10-27 10:16:00|2921.65|2921.65|2921.78|2921.78|2921.78|2921.78|2921.65|2921.65|0
1635329770000|2021-10-27 10:16:10|2921.9|2921.9|2921.9|2921.9|2921.9|2921.9|2921.9|2921.9|0
1635329800000|2021-10-27 10:16:40|2921.97|2921.97|2922.39|2922.39|2922.39|2922.39|2921.97|2921.97|0
1635329810000|2021-10-27 10:16:50|2922.46|2922.46|2922.33|2922.33|2922.46|2922.46|2922.33|2922.33|0
1635329850000|2021-10-27 10:17:30|2922.26|2922.26|2922.2|2922.2|2922.32|2922.32|2922.14|2922.14|0
1635329910000|2021-10-27 10:18:30|2922.26|2922.26|2922.26|2922.26|2922.26|2922.26|2922.26|2922.26|0
1635329950000|2021-10-27 10:19:10|2922.05|2922.05|2921.66|2921.66|2922.05|2922.05|2921.66|2921.66|0
1635329960000|2021-10-27 10:19:20|2921.77|2921.77|2921.77|2921.77|2921.77|2921.77|2921.77|2921.77|0
1635329990000|2021-10-27 10:19:50|2921.89|2921.89|2922.01|2922.01|2922.01|2922.01|2921.89|2921.89|0
1635330000000|2021-10-27 10:20:00|2922.12|2922.12|2922.12|2922.12|2922.12|2922.12|2922.12|2922.12|0
1635330020000|2021-10-27 10:20:20|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|0
1635330060000|2021-10-27 10:21:00|2922.2|2922.2|2921.99|2921.99|2922.2|2922.2|2921.99|2921.99|0
1635330090000|2021-10-27 10:21:30|2922.09|2922.09|2922.09|2922.09|2922.09|2922.09|2922.09|2922.09|0
1635330100000|2021-10-27 10:21:40|2922.03|2922.03|2921.93|2921.93|2922.03|2922.03|2921.93|2921.93|0
1635330150000|2021-10-27 10:22:30|2921.99|2921.99|2921.99|2921.99|2921.99|2921.99|2921.99|2921.99|0
1635330170000|2021-10-27 10:22:50|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|0
1635330180000|2021-10-27 10:23:00|2921.82|2921.82|2921.82|2921.82|2921.82|2921.82|2921.82|2921.82|0
1635330200000|2021-10-27 10:23:20|2921.78|2921.78|2921.72|2921.72|2921.78|2921.78|2921.72|2921.72|0
1635330220000|2021-10-27 10:23:40|2921.82|2921.82|2921.82|2921.82|2921.82|2921.82|2921.82|2921.82|0
1635330250000|2021-10-27 10:24:10|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|0
1635330260000|2021-10-27 10:24:20|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|0
1635330270000|2021-10-27 10:24:30|2921.74|2921.74|2921.79|2921.79|2921.79|2921.79|2921.74|2921.74|0
1635330280000|2021-10-27 10:24:40|2921.86|2921.86|2921.86|2921.86|2921.86|2921.86|2921.86|2921.86|0
1635330290000|2021-10-27 10:24:50|2921.93|2921.93|2921.93|2921.93|2921.93|2921.93|2921.93|2921.93|0
1635330300000|2021-10-27 10:25:00|2921.87|2921.87|2921.8|2921.8|2921.87|2921.87|2921.8|2921.8|0
1635330320000|2021-10-27 10:25:20|2921.86|2921.86|2921.86|2921.86|2921.86|2921.86|2921.86|2921.86|0
1635330330000|2021-10-27 10:25:30|2921.79|2921.79|2921.72|2921.72|2921.79|2921.79|2921.72|2921.72|0
1635330350000|2021-10-27 10:25:50|2922.02|2922.02|2922.13|2922.13|2922.19|2922.19|2922.02|2922.02|0
1635330360000|2021-10-27 10:26:00|2922.19|2922.19|2922.25|2922.25|2922.25|2922.25|2922.19|2922.19|0
1635330370000|2021-10-27 10:26:10|2922.38|2922.38|2922.38|2922.38|2922.38|2922.38|2922.38|2922.38|0
1635330380000|2021-10-27 10:26:20|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|0
1635330390000|2021-10-27 10:26:30|2922.17|2922.17|2922.32|2922.32|2922.32|2922.32|2922.17|2922.17|0
1635330400000|2021-10-27 10:26:40|2922.44|2922.44|2922.6|2922.6|2922.6|2922.6|2922.44|2922.44|0
1635330410000|2021-10-27 10:26:50|2922.54|2922.54|2922.54|2922.54|2922.54|2922.54|2922.54|2922.54|0
1635330420000|2021-10-27 10:27:00|2922.62|2922.62|2922.62|2922.62|2922.62|2922.62|2922.62|2922.62|0
1635330430000|2021-10-27 10:27:10|2922.76|2922.76|2923.25|2923.25|2923.25|2923.25|2922.76|2922.76|0
1635330440000|2021-10-27 10:27:20|2923.47|2923.47|2923.47|2923.47|2923.47|2923.47|2923.47|2923.47|0
1635330450000|2021-10-27 10:27:30|2923.58|2923.58|2923.71|2923.71|2923.71|2923.71|2923.58|2923.58|0
1635330460000|2021-10-27 10:27:40|2923.76|2923.76|2923.76|2923.76|2923.76|2923.76|2923.76|2923.76|0
1635330480000|2021-10-27 10:28:00|2923.87|2923.87|2924.29|2924.29|2924.29|2924.29|2923.87|2923.87|0
1635330500000|2021-10-27 10:28:20|2924.34|2924.34|2924.33|2924.33|2924.34|2924.34|2924.33|2924.33|0
1635330530000|2021-10-27 10:28:50|2924.29|2924.29|2924.2|2924.2|2924.29|2924.29|2924|2924|0
1635330560000|2021-10-27 10:29:20|2924.26|2924.26|2924.26|2924.26|2924.26|2924.26|2924.26|2924.26|0
1635330570000|2021-10-27 10:29:30|2924.14|2924.14|2924.28|2924.28|2924.28|2924.28|2924.14|2924.14|0
1635330590000|2021-10-27 10:29:50|2924.16|2924.16|2924.16|2924.16|2924.16|2924.16|2924.16|2924.16|0
1635330600000|2021-10-27 10:30:00|2923.93|2923.93|2923.75|2923.75|2923.93|2923.93|2923.69|2923.69|0
1635330610000|2021-10-27 10:30:10|2923.72|2923.72|2923.72|2923.72|2923.72|2923.72|2923.72|2923.72|0
1635330640000|2021-10-27 10:30:40|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|0
1635330650000|2021-10-27 10:30:50|2923.53|2923.53|2923.34|2923.34|2923.53|2923.53|2923.34|2923.34|0
1635330680000|2021-10-27 10:31:20|2923.51|2923.51|2923.39|2923.39|2923.51|2923.51|2923.39|2923.39|0
1635330690000|2021-10-27 10:31:30|2923.46|2923.46|2923.68|2923.68|2923.8|2923.8|2923.46|2923.46|0
1635330700000|2021-10-27 10:31:40|2923.82|2923.82|2923.82|2923.82|2923.82|2923.82|2923.82|2923.82|0
1635330720000|2021-10-27 10:32:00|2923.97|2923.97|2924.71|2924.71|2924.71|2924.71|2923.97|2923.97|0
1635330730000|2021-10-27 10:32:10|2924.64|2924.64|2924.64|2924.64|2924.64|2924.64|2924.64|2924.64|0
1635330780000|2021-10-27 10:33:00|2924.71|2924.71|2924.71|2924.71|2924.71|2924.71|2924.71|2924.71|0
1635330790000|2021-10-27 10:33:10|2924.78|2924.78|2924.78|2924.78|2924.78|2924.78|2924.78|2924.78|0
1635330800000|2021-10-27 10:33:20|2924.63|2924.63|2924.63|2924.63|2924.63|2924.63|2924.63|2924.63|0
1635330820000|2021-10-27 10:33:40|2924.65|2924.65|2924.88|2924.88|2924.88|2924.88|2924.65|2924.65|0
1635330840000|2021-10-27 10:34:00|2924.89|2924.89|2924.89|2924.89|2924.89|2924.89|2924.89|2924.89|0
1635330880000|2021-10-27 10:34:40|2925|2925|2925|2925|2925|2925|2925|2925|0
1635330900000|2021-10-27 10:35:00|2925.05|2925.05|2925.05|2925.05|2925.05|2925.05|2925.05|2925.05|0
1635330930000|2021-10-27 10:35:30|2925.11|2925.11|2925.11|2925.11|2925.11|2925.11|2925.11|2925.11|0
1635330950000|2021-10-27 10:35:50|2925.16|2925.16|2925.21|2925.21|2925.21|2925.21|2925.16|2925.16|0
1635331010000|2021-10-27 10:36:50|2925.11|2925.11|2925.06|2925.06|2925.11|2925.11|2925.06|2925.06|0
1635331020000|2021-10-27 10:37:00|2924.91|2924.91|2924.91|2924.91|2924.91|2924.91|2924.91|2924.91|0
1635331030000|2021-10-27 10:37:10|2925.06|2925.06|2925.06|2925.06|2925.06|2925.06|2925.06|2925.06|0
1635331040000|2021-10-27 10:37:20|2925.12|2925.12|2925.12|2925.12|2925.12|2925.12|2925.12|2925.12|0
1635331100000|2021-10-27 10:38:20|2925.06|2925.06|2924.89|2924.89|2925.07|2925.07|2924.84|2924.84|0
1635331110000|2021-10-27 10:38:30|2924.79|2924.79|2924.27|2924.27|2924.79|2924.79|2924.23|2924.23|0
1635331120000|2021-10-27 10:38:40|2924.24|2924.24|2924.16|2924.16|2924.29|2924.29|2924.16|2924.16|0
1635331130000|2021-10-27 10:38:50|2923.99|2923.99|2923.93|2923.93|2923.99|2923.99|2923.93|2923.93|0
1635331150000|2021-10-27 10:39:10|2923.91|2923.91|2923.91|2923.91|2923.91|2923.91|2923.91|2923.91|0
1635331170000|2021-10-27 10:39:30|2923.88|2923.88|2923.81|2923.81|2923.88|2923.88|2923.81|2923.81|0
1635331200000|2021-10-27 10:40:00|2923.66|2923.66|2923.74|2923.74|2923.74|2923.74|2923.51|2923.51|0
1635331240000|2021-10-27 10:40:40|2923.66|2923.66|2923.66|2923.66|2923.66|2923.66|2923.66|2923.66|0
1635331250000|2021-10-27 10:40:50|2923.55|2923.55|2923.55|2923.55|2923.55|2923.55|2923.55|2923.55|0
1635331260000|2021-10-27 10:41:00|2923.66|2923.66|2923.66|2923.66|2923.66|2923.66|2923.66|2923.66|0
1635331280000|2021-10-27 10:41:20|2923.78|2923.78|2923.54|2923.54|2923.78|2923.78|2923.54|2923.54|0
1635331300000|2021-10-27 10:41:40|2923.83|2923.83|2923.83|2923.83|2923.83|2923.83|2923.83|2923.83|0
1635331310000|2021-10-27 10:41:50|2923.68|2923.68|2923.78|2923.78|2923.78|2923.78|2923.68|2923.68|0
1635331320000|2021-10-27 10:42:00|2923.64|2923.64|2923.66|2923.66|2923.82|2923.82|2923.64|2923.64|0
1635331330000|2021-10-27 10:42:10|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|0
1635331340000|2021-10-27 10:42:20|2923.41|2923.41|2923.47|2923.47|2923.47|2923.47|2923.35|2923.35|0
1635331350000|2021-10-27 10:42:30|2923.37|2923.37|2923.24|2923.24|2923.37|2923.37|2923.24|2923.24|0
1635331380000|2021-10-27 10:43:00|2923.09|2923.09|2923.09|2923.09|2923.09|2923.09|2923.09|2923.09|0
1635331390000|2021-10-27 10:43:10|2923.03|2923.03|2922.98|2922.98|2923.03|2923.03|2922.98|2922.98|0
1635331400000|2021-10-27 10:43:20|2922.91|2922.91|2922.91|2922.91|2922.91|2922.91|2922.91|2922.91|0
1635331410000|2021-10-27 10:43:30|2922.79|2922.79|2922.5|2922.5|2922.79|2922.79|2922.5|2922.5|0
1635331420000|2021-10-27 10:43:40|2922.35|2922.35|2922.93|2922.93|2922.93|2922.93|2922.35|2922.35|0
1635331440000|2021-10-27 10:44:00|2922.86|2922.86|2922.86|2922.86|2922.86|2922.86|2922.86|2922.86|0
1635331460000|2021-10-27 10:44:20|2922.99|2922.99|2923.1|2923.1|2923.16|2923.16|2922.99|2922.99|0
1635331470000|2021-10-27 10:44:30|2923.03|2923.03|2923.06|2923.06|2923.06|2923.06|2922.97|2922.97|0
1635331480000|2021-10-27 10:44:40|2923.31|2923.31|2923.52|2923.52|2923.52|2923.52|2923.31|2923.31|0
1635331490000|2021-10-27 10:44:50|2923.37|2923.37|2923.37|2923.37|2923.37|2923.37|2923.37|2923.37|0
1635331500000|2021-10-27 10:45:00|2923.34|2923.34|2923.41|2923.41|2923.41|2923.41|2923.34|2923.34|0
1635331550000|2021-10-27 10:45:50|2923.45|2923.45|2923.45|2923.45|2923.45|2923.45|2923.45|2923.45|0
1635331560000|2021-10-27 10:46:00|2923.42|2923.42|2923.38|2923.38|2923.42|2923.42|2923.38|2923.38|0
1635331570000|2021-10-27 10:46:10|2923.21|2923.21|2923.06|2923.06|2923.21|2923.21|2923.06|2923.06|0
1635331610000|2021-10-27 10:46:50|2922.92|2922.92|2922.92|2922.92|2922.92|2922.92|2922.92|2922.92|0
1635331620000|2021-10-27 10:47:00|2922.85|2922.85|2922.85|2922.85|2922.85|2922.85|2922.85|2922.85|0
1635331640000|2021-10-27 10:47:20|2922.92|2922.92|2922.92|2922.92|2922.92|2922.92|2922.92|2922.92|0
1635331670000|2021-10-27 10:47:50|2922.81|2922.81|2922.81|2922.81|2922.81|2922.81|2922.81|2922.81|0
1635331730000|2021-10-27 10:48:50|2922.93|2922.93|2922.93|2922.93|2922.93|2922.93|2922.93|2922.93|0
1635331760000|2021-10-27 10:49:20|2922.76|2922.76|2922.47|2922.47|2922.76|2922.76|2922.47|2922.47|0
1635331780000|2021-10-27 10:49:40|2922.4|2922.4|2922.4|2922.4|2922.4|2922.4|2922.4|2922.4|0
1635331790000|2021-10-27 10:49:50|2922.34|2922.34|2922.34|2922.34|2922.34|2922.34|2922.34|2922.34|0
1635331800000|2021-10-27 10:50:00|2922.47|2922.47|2922.18|2922.18|2922.47|2922.47|2922.18|2922.18|0
1635331810000|2021-10-27 10:50:10|2922.07|2922.07|2921.92|2921.92|2922.07|2922.07|2921.92|2921.92|0
1635331830000|2021-10-27 10:50:30|2921.86|2921.86|2921.86|2921.86|2921.86|2921.86|2921.86|2921.86|0
1635331840000|2021-10-27 10:50:40|2921.8|2921.8|2921.8|2921.8|2921.8|2921.8|2921.8|2921.8|0
1635331860000|2021-10-27 10:51:00|2921.67|2921.67|2921.67|2921.67|2921.67|2921.67|2921.67|2921.67|0
1635331870000|2021-10-27 10:51:10|2921.6|2921.6|2921.86|2921.86|2921.93|2921.93|2921.6|2921.6|0
1635331880000|2021-10-27 10:51:20|2921.93|2921.93|2921.93|2921.93|2921.93|2921.93|2921.93|2921.93|0
1635331900000|2021-10-27 10:51:40|2922.07|2922.07|2922.07|2922.07|2922.07|2922.07|2922.07|2922.07|0
1635331920000|2021-10-27 10:52:00|2921.86|2921.86|2921.52|2921.52|2921.86|2921.86|2921.48|2921.48|0
1635331930000|2021-10-27 10:52:10|2921.48|2921.48|2921.34|2921.34|2921.48|2921.48|2921.34|2921.34|0
1635331940000|2021-10-27 10:52:20|2921.28|2921.28|2921.28|2921.28|2921.28|2921.28|2921.28|2921.28|0
1635331950000|2021-10-27 10:52:30|2921.02|2921.02|2921.18|2921.18|2921.18|2921.18|2920.9|2920.9|0
1635331970000|2021-10-27 10:52:50|2921.16|2921.16|2921.22|2921.22|2921.22|2921.22|2921.16|2921.16|0
1635331990000|2021-10-27 10:53:10|2921.16|2921.16|2921.04|2921.04|2921.16|2921.16|2921.04|2921.04|0
1635332000000|2021-10-27 10:53:20|2920.9|2920.9|2920.78|2920.78|2920.9|2920.9|2920.78|2920.78|0
1635332010000|2021-10-27 10:53:30|2920.71|2920.71|2920.83|2920.83|2920.83|2920.83|2920.71|2920.71|0
1635332020000|2021-10-27 10:53:40|2920.98|2920.98|2920.98|2920.98|2920.98|2920.98|2920.98|2920.98|0
1635332030000|2021-10-27 10:53:50|2921.12|2921.12|2921.26|2921.26|2921.26|2921.26|2921.12|2921.12|0
1635332050000|2021-10-27 10:54:10|2920.82|2920.82|2920.96|2920.96|2920.96|2920.96|2920.82|2920.82|0
1635332070000|2021-10-27 10:54:30|2920.82|2920.82|2920.82|2920.82|2920.82|2920.82|2920.82|2920.82|0
1635332080000|2021-10-27 10:54:40|2920.51|2920.51|2920.51|2920.51|2920.51|2920.51|2920.51|2920.51|0
1635332100000|2021-10-27 10:55:00|2920.58|2920.58|2920.58|2920.58|2920.58|2920.58|2920.58|2920.58|0
1635332120000|2021-10-27 10:55:20|2920.71|2920.71|2920.71|2920.71|2920.71|2920.71|2920.71|2920.71|0
1635332160000|2021-10-27 10:56:00|2920.58|2920.58|2920.47|2920.47|2920.58|2920.58|2920.41|2920.41|0
1635332170000|2021-10-27 10:56:10|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|0
1635332180000|2021-10-27 10:56:20|2920.48|2920.48|2920.35|2920.35|2920.48|2920.48|2920.35|2920.35|0
1635332200000|2021-10-27 10:56:40|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|0
1635332220000|2021-10-27 10:57:00|2920.35|2920.35|2920.35|2920.35|2920.35|2920.35|2920.35|2920.35|0
1635332230000|2021-10-27 10:57:10|2920.06|2920.06|2920.06|2920.06|2920.06|2920.06|2920.06|2920.06|0
1635332270000|2021-10-27 10:57:50|2919.83|2919.83|2920.24|2920.24|2920.24|2920.24|2919.83|2919.83|0
1635332280000|2021-10-27 10:58:00|2920.21|2920.21|2920.21|2920.21|2920.21|2920.21|2920.21|2920.21|0
1635332290000|2021-10-27 10:58:10|2920.06|2920.06|2919.97|2919.97|2920.06|2920.06|2919.97|2919.97|0
1635332340000|2021-10-27 10:59:00|2920.05|2920.05|2919.94|2919.94|2920.05|2920.05|2919.94|2919.94|0
1635332350000|2021-10-27 10:59:10|2920|2920|2920.16|2920.16|2920.16|2920.16|2919.96|2919.96|0
1635332360000|2021-10-27 10:59:20|2920.22|2920.22|2920.22|2920.22|2920.22|2920.22|2920.22|2920.22|0
1635332370000|2021-10-27 10:59:30|2920.46|2920.46|2920.63|2920.63|2920.63|2920.63|2920.46|2920.46|0
1635332380000|2021-10-27 10:59:40|2920.75|2920.75|2921.03|2921.03|2921.03|2921.03|2920.75|2920.75|0
1635332390000|2021-10-27 10:59:50|2920.89|2920.89|2920.89|2920.89|2920.89|2920.89|2920.89|2920.89|0
1635332400000|2021-10-27 11:00:00|2921.03|2921.03|2921.13|2921.13|2921.13|2921.13|2921.03|2921.03|0
1635332410000|2021-10-27 11:00:10|2921.28|2921.28|2921.13|2921.13|2921.28|2921.28|2921.13|2921.13|0
1635332420000|2021-10-27 11:00:20|2921.32|2921.32|2921.55|2921.55|2921.55|2921.55|2921.26|2921.26|0
1635332430000|2021-10-27 11:00:30|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|0
1635332440000|2021-10-27 11:00:40|2921.61|2921.61|2921.61|2921.61|2921.61|2921.61|2921.61|2921.61|0
1635332450000|2021-10-27 11:00:50|2921.46|2921.46|2921.79|2921.79|2921.79|2921.79|2921.46|2921.46|0
1635332460000|2021-10-27 11:01:00|2921.84|2921.84|2921.84|2921.84|2921.84|2921.84|2921.84|2921.84|0
1635332470000|2021-10-27 11:01:10|2921.88|2921.88|2921.93|2921.93|2921.99|2921.99|2921.88|2921.88|0
1635332500000|2021-10-27 11:01:40|2921.85|2921.85|2921.85|2921.85|2921.85|2921.85|2921.85|2921.85|0
1635332510000|2021-10-27 11:01:50|2921.71|2921.71|2921.42|2921.42|2921.71|2921.71|2921.42|2921.42|0
1635332520000|2021-10-27 11:02:00|2921.36|2921.36|2921.46|2921.46|2921.46|2921.46|2921.23|2921.23|0
1635332530000|2021-10-27 11:02:10|2921.35|2921.35|2921.35|2921.35|2921.35|2921.35|2921.35|2921.35|0
1635332540000|2021-10-27 11:02:20|2921.2|2921.2|2921.07|2921.07|2921.2|2921.2|2921.07|2921.07|0
1635332550000|2021-10-27 11:02:30|2921.19|2921.19|2921.07|2921.07|2921.19|2921.19|2921.07|2921.07|0
1635332560000|2021-10-27 11:02:40|2921.22|2921.22|2921.11|2921.11|2921.22|2921.22|2921.11|2921.11|0
1635332570000|2021-10-27 11:02:50|2920.83|2920.83|2920.83|2920.83|2920.83|2920.83|2920.83|2920.83|0
1635332580000|2021-10-27 11:03:00|2920.81|2920.81|2920.47|2920.47|2920.81|2920.81|2920.47|2920.47|0
1635332630000|2021-10-27 11:03:50|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|0
1635332640000|2021-10-27 11:04:00|2920.26|2920.26|2920.2|2920.2|2920.26|2920.26|2920.16|2920.16|0
1635332650000|2021-10-27 11:04:10|2920.49|2920.49|2920.5|2920.5|2920.63|2920.63|2920.49|2920.49|0
1635332680000|2021-10-27 11:04:40|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|0
1635332700000|2021-10-27 11:05:00|2920.42|2920.42|2920.42|2920.42|2920.42|2920.42|2920.42|2920.42|0
1635332710000|2021-10-27 11:05:10|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|0
1635332720000|2021-10-27 11:05:20|2920.42|2920.42|2920.25|2920.25|2920.42|2920.42|2920.25|2920.25|0
1635332750000|2021-10-27 11:05:50|2920.1|2920.1|2919.81|2919.81|2920.1|2920.1|2919.81|2919.81|0
1635332760000|2021-10-27 11:06:00|2919.85|2919.85|2919.85|2919.85|2919.85|2919.85|2919.85|2919.85|0
1635332770000|2021-10-27 11:06:10|2919.99|2919.99|2919.99|2919.99|2919.99|2919.99|2919.99|2919.99|0
1635332790000|2021-10-27 11:06:30|2920.14|2920.14|2920.28|2920.28|2920.28|2920.28|2919.99|2919.99|0
1635332800000|2021-10-27 11:06:40|2920.08|2920.08|2919.95|2919.95|2920.08|2920.08|2919.95|2919.95|0
1635332810000|2021-10-27 11:06:50|2919.88|2919.88|2919.88|2919.88|2919.88|2919.88|2919.88|2919.88|0
1635332820000|2021-10-27 11:07:00|2920.03|2920.03|2920.17|2920.17|2920.17|2920.17|2920.03|2920.03|0
1635332830000|2021-10-27 11:07:10|2919.89|2919.89|2919.89|2919.89|2919.89|2919.89|2919.89|2919.89|0
1635332840000|2021-10-27 11:07:20|2919.83|2919.83|2920.05|2920.05|2920.17|2920.17|2919.83|2919.83|0
1635332850000|2021-10-27 11:07:30|2919.88|2919.88|2919.83|2919.83|2919.88|2919.88|2919.83|2919.83|0
1635332860000|2021-10-27 11:07:40|2919.93|2919.93|2920.08|2920.08|2920.08|2920.08|2919.79|2919.79|0
1635332870000|2021-10-27 11:07:50|2920.22|2920.22|2919.93|2919.93|2920.22|2920.22|2919.79|2919.79|0
1635332880000|2021-10-27 11:08:00|2919.79|2919.79|2919.62|2919.62|2919.79|2919.79|2919.62|2919.62|0
1635332890000|2021-10-27 11:08:10|2919.51|2919.51|2919.66|2919.66|2919.66|2919.66|2919.51|2919.51|0
1635332900000|2021-10-27 11:08:20|2919.51|2919.51|2919.51|2919.51|2919.51|2919.51|2919.37|2919.37|0
1635332910000|2021-10-27 11:08:30|2919.37|2919.37|2919.36|2919.36|2919.37|2919.37|2919.36|2919.36|0
1635332930000|2021-10-27 11:08:50|2919.23|2919.23|2918.79|2918.79|2919.23|2919.23|2918.79|2918.79|0
1635332940000|2021-10-27 11:09:00|2918.64|2918.64|2917.8|2917.8|2918.64|2918.64|2917.66|2917.66|0
1635332950000|2021-10-27 11:09:10|2917.66|2917.66|2917.8|2917.8|2917.8|2917.8|2917.66|2917.66|0
1635332960000|2021-10-27 11:09:20|2917.94|2917.94|2918.04|2918.04|2918.04|2918.04|2917.94|2917.94|0
1635332970000|2021-10-27 11:09:30|2918.32|2918.32|2918.32|2918.32|2918.32|2918.32|2918.18|2918.18|0
1635332980000|2021-10-27 11:09:40|2918.26|2918.26|2918.19|2918.19|2918.26|2918.26|2918.13|2918.13|0
1635333000000|2021-10-27 11:10:00|2917.76|2917.76|2917.38|2917.38|2917.76|2917.76|2917.38|2917.38|0
1635333010000|2021-10-27 11:10:10|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|0
1635333020000|2021-10-27 11:10:20|2917.4|2917.4|2917.42|2917.42|2917.68|2917.68|2917.4|2917.4|0
1635333060000|2021-10-27 11:11:00|2917.13|2917.13|2917.13|2917.13|2917.13|2917.13|2917.13|2917.13|0
1635333070000|2021-10-27 11:11:10|2917.25|2917.25|2916.89|2916.89|2917.25|2917.25|2916.89|2916.89|0
1635333080000|2021-10-27 11:11:20|2916.85|2916.85|2916.67|2916.67|2916.97|2916.97|2916.67|2916.67|0
1635333110000|2021-10-27 11:11:50|2917.41|2917.41|2917.7|2917.7|2917.7|2917.7|2917.41|2917.41|0
1635333120000|2021-10-27 11:12:00|2918|2918|2917.8|2917.8|2918|2918|2917.7|2917.7|0
1635333130000|2021-10-27 11:12:10|2917.92|2917.92|2918.28|2918.28|2918.28|2918.28|2917.77|2917.77|0
1635333150000|2021-10-27 11:12:30|2918.56|2918.56|2918.7|2918.7|2918.7|2918.7|2918.56|2918.56|0
1635333160000|2021-10-27 11:12:40|2918.83|2918.83|2918.48|2918.48|2918.83|2918.83|2918.48|2918.48|0
1635333170000|2021-10-27 11:12:50|2918.41|2918.41|2918.41|2918.41|2918.41|2918.41|2918.41|2918.41|0
1635333190000|2021-10-27 11:13:10|2918.47|2918.47|2918.1|2918.1|2918.47|2918.47|2918.04|2918.04|0
1635333210000|2021-10-27 11:13:30|2918.14|2918.14|2918.14|2918.14|2918.14|2918.14|2918.14|2918.14|0
1635333230000|2021-10-27 11:13:50|2918.11|2918.11|2918.11|2918.11|2918.11|2918.11|2918.11|2918.11|0
1635333240000|2021-10-27 11:14:00|2918.25|2918.25|2918.25|2918.25|2918.25|2918.25|2918.25|2918.25|0
1635333250000|2021-10-27 11:14:10|2918.54|2918.54|2918.54|2918.54|2918.54|2918.54|2918.54|2918.54|0
1635333260000|2021-10-27 11:14:20|2918.66|2918.66|2918.66|2918.66|2918.66|2918.66|2918.66|2918.66|0
1635333270000|2021-10-27 11:14:30|2918.54|2918.54|2918.54|2918.54|2918.54|2918.54|2918.54|2918.54|0
1635333280000|2021-10-27 11:14:40|2918.61|2918.61|2918.61|2918.61|2918.61|2918.61|2918.61|2918.61|0
1635333290000|2021-10-27 11:14:50|2918.74|2918.74|2919.24|2919.24|2919.24|2919.24|2918.74|2918.74|0
1635333300000|2021-10-27 11:15:00|2919.17|2919.17|2919.24|2919.24|2919.24|2919.24|2919.17|2919.17|0
1635333310000|2021-10-27 11:15:10|2919.34|2919.34|2919.34|2919.34|2919.34|2919.34|2919.34|2919.34|0
1635333320000|2021-10-27 11:15:20|2919.24|2919.24|2919.24|2919.24|2919.24|2919.24|2919.24|2919.24|0
1635333340000|2021-10-27 11:15:40|2919.38|2919.38|2919.34|2919.34|2919.46|2919.46|2919.23|2919.23|0
1635333370000|2021-10-27 11:16:10|2919.47|2919.47|2919.28|2919.28|2919.47|2919.47|2919.28|2919.28|0
1635333380000|2021-10-27 11:16:20|2919.39|2919.39|2919.44|2919.44|2919.44|2919.44|2919.39|2919.39|0
1635333390000|2021-10-27 11:16:30|2919.51|2919.51|2919.69|2919.69|2919.69|2919.69|2919.51|2919.51|0
1635333420000|2021-10-27 11:17:00|2919.4|2919.4|2919.2|2919.2|2919.4|2919.4|2919.2|2919.2|0
1635333430000|2021-10-27 11:17:10|2919.35|2919.35|2919.25|2919.25|2919.48|2919.48|2919.25|2919.25|0
1635333440000|2021-10-27 11:17:20|2919.22|2919.22|2919.22|2919.22|2919.22|2919.22|2919.22|2919.22|0
1635333460000|2021-10-27 11:17:40|2919.16|2919.16|2919.1|2919.1|2919.16|2919.16|2919.03|2919.03|0
1635333470000|2021-10-27 11:17:50|2919.24|2919.24|2919.52|2919.52|2919.52|2919.52|2919.24|2919.24|0
1635333480000|2021-10-27 11:18:00|2919.63|2919.63|2919.77|2919.77|2919.92|2919.92|2919.63|2919.63|0
1635333490000|2021-10-27 11:18:10|2919.83|2919.83|2919.98|2919.98|2919.98|2919.98|2919.83|2919.83|0
1635333510000|2021-10-27 11:18:30|2920.03|2920.03|2920.03|2920.03|2920.03|2920.03|2920.03|2920.03|0
1635333520000|2021-10-27 11:18:40|2920.16|2920.16|2920.16|2920.16|2920.16|2920.16|2920.16|2920.16|0
1635333540000|2021-10-27 11:19:00|2920.03|2920.03|2919.96|2919.96|2920.09|2920.09|2919.96|2919.96|0
1635333570000|2021-10-27 11:19:30|2919.68|2919.68|2919.68|2919.68|2919.68|2919.68|2919.68|2919.68|0
1635333580000|2021-10-27 11:19:40|2919.62|2919.62|2919.62|2919.62|2919.62|2919.62|2919.62|2919.62|0
1635333590000|2021-10-27 11:19:50|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|0
1635333620000|2021-10-27 11:20:20|2919.7|2919.7|2919.7|2919.7|2919.7|2919.7|2919.7|2919.7|0
1635333630000|2021-10-27 11:20:30|2919.58|2919.58|2919.58|2919.58|2919.58|2919.58|2919.58|2919.58|0
1635333640000|2021-10-27 11:20:40|2919.47|2919.47|2919.47|2919.47|2919.47|2919.47|2919.47|2919.47|0
1635333660000|2021-10-27 11:21:00|2919.58|2919.58|2919.69|2919.69|2919.69|2919.69|2919.58|2919.58|0
1635333680000|2021-10-27 11:21:20|2919.76|2919.76|2919.76|2919.76|2919.76|2919.76|2919.76|2919.76|0
1635333690000|2021-10-27 11:21:30|2919.59|2919.59|2919.47|2919.47|2919.59|2919.59|2919.47|2919.47|0
1635333700000|2021-10-27 11:21:40|2919.58|2919.58|2919.58|2919.58|2919.58|2919.58|2919.58|2919.58|0
1635333710000|2021-10-27 11:21:50|2919.68|2919.68|2919.68|2919.68|2919.68|2919.68|2919.68|2919.68|0
1635333740000|2021-10-27 11:22:20|2919.56|2919.56|2919.09|2919.09|2919.56|2919.56|2919.09|2919.09|0
1635333750000|2021-10-27 11:22:30|2918.95|2918.95|2919.11|2919.11|2919.11|2919.11|2918.95|2918.95|0
1635333760000|2021-10-27 11:22:40|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|0
1635333770000|2021-10-27 11:22:50|2919.19|2919.19|2919.33|2919.33|2919.33|2919.33|2919.19|2919.19|0
1635333780000|2021-10-27 11:23:00|2919.16|2919.16|2919.16|2919.16|2919.16|2919.16|2919.16|2919.16|0
1635333800000|2021-10-27 11:23:20|2919.15|2919.15|2919.09|2919.09|2919.15|2919.15|2919.09|2919.09|0
1635333820000|2021-10-27 11:23:40|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|0
1635333840000|2021-10-27 11:24:00|2918.76|2918.76|2918.86|2918.86|2918.86|2918.86|2918.76|2918.76|0
1635333850000|2021-10-27 11:24:10|2918.74|2918.74|2918.74|2918.74|2918.74|2918.74|2918.74|2918.74|0
1635333860000|2021-10-27 11:24:20|2918.86|2918.86|2918.86|2918.86|2918.86|2918.86|2918.86|2918.86|0
1635333870000|2021-10-27 11:24:30|2918.93|2918.93|2918.94|2918.94|2918.94|2918.94|2918.8|2918.8|0
1635333880000|2021-10-27 11:24:40|2919.06|2919.06|2919.27|2919.27|2919.27|2919.27|2919.06|2919.06|0
1635333890000|2021-10-27 11:24:50|2919.38|2919.38|2919.67|2919.67|2919.67|2919.67|2919.38|2919.38|0
1635333900000|2021-10-27 11:25:00|2919.6|2919.6|2919.47|2919.47|2919.6|2919.6|2919.47|2919.47|0
1635333910000|2021-10-27 11:25:10|2919.42|2919.42|2919.42|2919.42|2919.42|2919.42|2919.42|2919.42|0
1635333920000|2021-10-27 11:25:20|2919.48|2919.48|2919.48|2919.48|2919.48|2919.48|2919.48|2919.48|0
1635333930000|2021-10-27 11:25:30|2919.34|2919.34|2919.34|2919.34|2919.34|2919.34|2919.34|2919.34|0
1635333940000|2021-10-27 11:25:40|2919.28|2919.28|2919.28|2919.28|2919.28|2919.28|2919.28|2919.28|0
1635333950000|2021-10-27 11:25:50|2919.21|2919.21|2919.21|2919.21|2919.21|2919.21|2919.21|2919.21|0
1635333970000|2021-10-27 11:26:10|2919.11|2919.11|2919.11|2919.11|2919.11|2919.11|2919.11|2919.11|0
1635333980000|2021-10-27 11:26:20|2919.04|2919.04|2919.04|2919.04|2919.04|2919.04|2919.04|2919.04|0
1635334000000|2021-10-27 11:26:40|2919.08|2919.08|2919.03|2919.03|2919.08|2919.08|2919.03|2919.03|0
1635334010000|2021-10-27 11:26:50|2919.14|2919.14|2919.14|2919.14|2919.14|2919.14|2919.14|2919.14|0
1635334020000|2021-10-27 11:27:00|2919.2|2919.2|2919.2|2919.2|2919.2|2919.2|2919.2|2919.2|0
1635334030000|2021-10-27 11:27:10|2919.25|2919.25|2918.97|2918.97|2919.25|2919.25|2918.97|2918.97|0
1635334050000|2021-10-27 11:27:30|2918.85|2918.85|2918.6|2918.6|2918.85|2918.85|2918.6|2918.6|0
1635334060000|2021-10-27 11:27:40|2918.48|2918.48|2918.48|2918.48|2918.48|2918.48|2918.48|2918.48|0
1635334070000|2021-10-27 11:27:50|2918.6|2918.6|2918.6|2918.6|2918.6|2918.6|2918.6|2918.6|0
1635334080000|2021-10-27 11:28:00|2918.48|2918.48|2918.55|2918.55|2918.55|2918.55|2918.48|2918.48|0
1635334090000|2021-10-27 11:28:10|2918.49|2918.49|2918.49|2918.49|2918.49|2918.49|2918.49|2918.49|0
1635334100000|2021-10-27 11:28:20|2918.36|2918.36|2918.36|2918.36|2918.36|2918.36|2918.36|2918.36|0
1635334110000|2021-10-27 11:28:30|2918.51|2918.51|2918.51|2918.51|2918.51|2918.51|2918.51|2918.51|0
1635334130000|2021-10-27 11:28:50|2918.43|2918.43|2918.43|2918.43|2918.43|2918.43|2918.43|2918.43|0
1635334140000|2021-10-27 11:29:00|2918.49|2918.49|2918.52|2918.52|2918.62|2918.62|2918.49|2918.49|0
1635334160000|2021-10-27 11:29:20|2918.4|2918.4|2918.07|2918.07|2918.45|2918.45|2918.07|2918.07|0
1635334170000|2021-10-27 11:29:30|2917.93|2917.93|2917.93|2917.93|2917.93|2917.93|2917.93|2917.93|0
1635334200000|2021-10-27 11:30:00|2918.21|2918.21|2918.51|2918.51|2918.51|2918.51|2918.21|2918.21|0
1635334230000|2021-10-27 11:30:30|2918.57|2918.57|2918.57|2918.57|2918.57|2918.57|2918.57|2918.57|0
1635334240000|2021-10-27 11:30:40|2918.65|2918.65|2918.65|2918.65|2918.65|2918.65|2918.65|2918.65|0
1635334260000|2021-10-27 11:31:00|2918.6|2918.6|2918.6|2918.6|2918.6|2918.6|2918.6|2918.6|0
1635334270000|2021-10-27 11:31:10|2918.65|2918.65|2918.71|2918.71|2918.71|2918.71|2918.65|2918.65|0
1635334300000|2021-10-27 11:31:40|2918.78|2918.78|2918.78|2918.78|2918.78|2918.78|2918.78|2918.78|0
1635334320000|2021-10-27 11:32:00|2918.72|2918.72|2918.72|2918.72|2918.72|2918.72|2918.72|2918.72|0
1635334340000|2021-10-27 11:32:20|2918.67|2918.67|2918.67|2918.67|2918.67|2918.67|2918.67|2918.67|0
1635334370000|2021-10-27 11:32:50|2918.77|2918.77|2918.77|2918.77|2918.77|2918.77|2918.77|2918.77|0
1635334380000|2021-10-27 11:33:00|2918.92|2918.92|2919.06|2919.06|2919.06|2919.06|2918.92|2918.92|0
1635334400000|2021-10-27 11:33:20|2919.09|2919.09|2919.09|2919.09|2919.23|2919.23|2919.09|2919.09|0
1635334410000|2021-10-27 11:33:30|2918.8|2918.8|2918.8|2918.8|2918.8|2918.8|2918.8|2918.8|0
1635334420000|2021-10-27 11:33:40|2918.91|2918.91|2919.02|2919.02|2919.02|2919.02|2918.91|2918.91|0
1635334430000|2021-10-27 11:33:50|2919.17|2919.17|2918.91|2918.91|2919.17|2919.17|2918.8|2918.8|0
1635334440000|2021-10-27 11:34:00|2918.87|2918.87|2919.16|2919.16|2919.16|2919.16|2918.87|2918.87|0
1635334450000|2021-10-27 11:34:10|2919.13|2919.13|2919.13|2919.13|2919.13|2919.13|2919.13|2919.13|0
1635334470000|2021-10-27 11:34:30|2919.19|2919.19|2919.48|2919.48|2919.48|2919.48|2919.19|2919.19|0
1635334480000|2021-10-27 11:34:40|2919.42|2919.42|2919.48|2919.48|2919.52|2919.52|2919.42|2919.42|0
1635334490000|2021-10-27 11:34:50|2919.42|2919.42|2919.42|2919.42|2919.42|2919.42|2919.42|2919.42|0
1635334500000|2021-10-27 11:35:00|2919.36|2919.36|2919.65|2919.65|2919.65|2919.65|2919.33|2919.33|0
1635334510000|2021-10-27 11:35:10|2919.51|2919.51|2919.51|2919.51|2919.51|2919.51|2919.51|2919.51|0
1635334520000|2021-10-27 11:35:20|2919.75|2919.75|2919.75|2919.75|2919.75|2919.75|2919.75|2919.75|0
1635334530000|2021-10-27 11:35:30|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|0
1635334550000|2021-10-27 11:35:50|2919.75|2919.75|2919.75|2919.75|2919.75|2919.75|2919.75|2919.75|0
1635334570000|2021-10-27 11:36:10|2919.63|2919.63|2919.63|2919.63|2919.63|2919.63|2919.63|2919.63|0
1635334590000|2021-10-27 11:36:30|2919.75|2919.75|2919.92|2919.92|2919.92|2919.92|2919.75|2919.75|0
1635334600000|2021-10-27 11:36:40|2919.97|2919.97|2920.03|2920.03|2920.08|2920.08|2919.97|2919.97|0
1635334630000|2021-10-27 11:37:10|2919.88|2919.88|2919.88|2919.88|2919.88|2919.88|2919.88|2919.88|0
1635334650000|2021-10-27 11:37:30|2919.99|2919.99|2920.1|2920.1|2920.1|2920.1|2919.99|2919.99|0
1635334670000|2021-10-27 11:37:50|2920.13|2920.13|2920.17|2920.17|2920.17|2920.17|2920.13|2920.13|0
1635334680000|2021-10-27 11:38:00|2920.31|2920.31|2920.31|2920.31|2920.31|2920.31|2920.31|2920.31|0
1635334710000|2021-10-27 11:38:30|2920.26|2920.26|2920.22|2920.22|2920.26|2920.26|2920.11|2920.11|0
1635334720000|2021-10-27 11:38:40|2920.49|2920.49|2920.49|2920.49|2920.49|2920.49|2920.49|2920.49|0
1635334740000|2021-10-27 11:39:00|2920.55|2920.55|2920.61|2920.61|2920.68|2920.68|2920.47|2920.47|0
1635334750000|2021-10-27 11:39:10|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|0
1635334770000|2021-10-27 11:39:30|2920.8|2920.8|2920.8|2920.8|2920.8|2920.8|2920.8|2920.8|0
1635334790000|2021-10-27 11:39:50|2920.66|2920.66|2920.66|2920.66|2920.66|2920.66|2920.66|2920.66|0
1635334800000|2021-10-27 11:40:00|2920.79|2920.79|2920.65|2920.65|2920.79|2920.79|2920.65|2920.65|0
1635334810000|2021-10-27 11:40:10|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|0
1635334830000|2021-10-27 11:40:30|2920.93|2920.93|2920.96|2920.96|2920.99|2920.99|2920.93|2920.93|0
1635334840000|2021-10-27 11:40:40|2920.71|2920.71|2920.5|2920.5|2920.71|2920.71|2920.5|2920.5|0
1635334850000|2021-10-27 11:40:50|2920.43|2920.43|2920.3|2920.3|2920.43|2920.43|2920.3|2920.3|0
1635334860000|2021-10-27 11:41:00|2920.24|2920.24|2920.12|2920.12|2920.24|2920.24|2920.12|2920.12|0
1635334880000|2021-10-27 11:41:20|2920.09|2920.09|2920.02|2920.02|2920.09|2920.09|2920.02|2920.02|0
1635334890000|2021-10-27 11:41:30|2919.95|2919.95|2919.85|2919.85|2919.95|2919.95|2919.85|2919.85|0
1635334900000|2021-10-27 11:41:40|2919.74|2919.74|2919.68|2919.68|2919.74|2919.74|2919.68|2919.68|0
1635334910000|2021-10-27 11:41:50|2919.73|2919.73|2919.4|2919.4|2919.73|2919.73|2919.37|2919.37|0
1635334920000|2021-10-27 11:42:00|2919.16|2919.16|2919.16|2919.16|2919.16|2919.16|2919.16|2919.16|0
1635334930000|2021-10-27 11:42:10|2919.28|2919.28|2919.34|2919.34|2919.34|2919.34|2919.23|2919.23|0
1635334940000|2021-10-27 11:42:20|2919.48|2919.48|2919.48|2919.48|2919.48|2919.48|2919.48|2919.48|0
1635334950000|2021-10-27 11:42:30|2919.42|2919.42|2919.19|2919.19|2919.42|2919.42|2919.14|2919.14|0
1635334960000|2021-10-27 11:42:40|2919.04|2919.04|2919.11|2919.11|2919.11|2919.11|2918.99|2918.99|0
1635334990000|2021-10-27 11:43:10|2918.99|2918.99|2918.99|2918.99|2918.99|2918.99|2918.99|2918.99|0
1635335000000|2021-10-27 11:43:20|2918.94|2918.94|2918.6|2918.6|2918.94|2918.94|2918.6|2918.6|0
1635335010000|2021-10-27 11:43:30|2918.65|2918.65|2918.65|2918.65|2918.65|2918.65|2918.65|2918.65|0
1635335020000|2021-10-27 11:43:40|2918.72|2918.72|2918.56|2918.56|2918.72|2918.72|2918.56|2918.56|0
1635335030000|2021-10-27 11:43:50|2918.53|2918.53|2918.53|2918.53|2918.53|2918.53|2918.53|2918.53|0
1635335040000|2021-10-27 11:44:00|2918.6|2918.6|2918.6|2918.6|2918.6|2918.6|2918.6|2918.6|0
1635335060000|2021-10-27 11:44:20|2918.55|2918.55|2918.6|2918.6|2918.6|2918.6|2918.55|2918.55|0
1635335070000|2021-10-27 11:44:30|2918.57|2918.57|2918.57|2918.57|2918.57|2918.57|2918.57|2918.57|0
1635335090000|2021-10-27 11:44:50|2918.45|2918.45|2918.45|2918.45|2918.45|2918.45|2918.45|2918.45|0
1635335100000|2021-10-27 11:45:00|2918.38|2918.38|2918.32|2918.32|2918.38|2918.38|2918.32|2918.32|0
1635335110000|2021-10-27 11:45:10|2918.18|2918.18|2918.24|2918.24|2918.24|2918.24|2918.18|2918.18|0
1635335170000|2021-10-27 11:46:10|2918.39|2918.39|2918.39|2918.39|2918.39|2918.39|2918.39|2918.39|0
1635335210000|2021-10-27 11:46:50|2918.24|2918.24|2918.24|2918.24|2918.24|2918.24|2918.24|2918.24|0
1635335230000|2021-10-27 11:47:10|2918.3|2918.3|2918.3|2918.3|2918.3|2918.3|2918.3|2918.3|0
1635335240000|2021-10-27 11:47:20|2918.24|2918.24|2918.11|2918.11|2918.24|2918.24|2918.11|2918.11|0
1635335260000|2021-10-27 11:47:40|2918.21|2918.21|2918.21|2918.21|2918.21|2918.21|2918.21|2918.21|0
1635335280000|2021-10-27 11:48:00|2918.14|2918.14|2918.14|2918.14|2918.14|2918.14|2918.14|2918.14|0
1635335290000|2021-10-27 11:48:10|2918.2|2918.2|2918.2|2918.2|2918.2|2918.2|2918.2|2918.2|0
1635335300000|2021-10-27 11:48:20|2918.05|2918.05|2918|2918|2918.05|2918.05|2918|2918|0
1635335310000|2021-10-27 11:48:30|2918.17|2918.17|2918|2918|2918.17|2918.17|2918|2918|0
1635335340000|2021-10-27 11:49:00|2917.9|2917.9|2917.76|2917.76|2917.9|2917.9|2917.76|2917.76|0
1635335370000|2021-10-27 11:49:30|2917.81|2917.81|2917.67|2917.67|2917.81|2917.81|2917.67|2917.67|0
1635335380000|2021-10-27 11:49:40|2917.72|2917.72|2917.23|2917.23|2917.72|2917.72|2917.23|2917.23|0
1635335390000|2021-10-27 11:49:50|2917.38|2917.38|2917.34|2917.34|2917.38|2917.38|2917.34|2917.34|0
1635335400000|2021-10-27 11:50:00|2917.48|2917.48|2917.34|2917.34|2917.48|2917.48|2917.34|2917.34|0
1635335410000|2021-10-27 11:50:10|2917.63|2917.63|2917.71|2917.71|2917.71|2917.71|2917.63|2917.63|0
1635335420000|2021-10-27 11:50:20|2917.65|2917.65|2917.49|2917.49|2917.65|2917.65|2917.34|2917.34|0
1635335430000|2021-10-27 11:50:30|2917.61|2917.61|2917.61|2917.61|2917.61|2917.61|2917.61|2917.61|0
1635335460000|2021-10-27 11:51:00|2917.5|2917.5|2917.43|2917.43|2917.55|2917.55|2917.43|2917.43|0
1635335480000|2021-10-27 11:51:20|2917.41|2917.41|2916.77|2916.77|2917.41|2917.41|2916.77|2916.77|0
1635335490000|2021-10-27 11:51:30|2916.89|2916.89|2916.75|2916.75|2916.89|2916.89|2916.75|2916.75|0
1635335510000|2021-10-27 11:51:50|2916.69|2916.69|2916.49|2916.49|2916.69|2916.69|2916.49|2916.49|0
1635335520000|2021-10-27 11:52:00|2916.63|2916.63|2916.63|2916.63|2916.63|2916.63|2916.63|2916.63|0
1635335530000|2021-10-27 11:52:10|2916.58|2916.58|2916.72|2916.72|2916.72|2916.72|2916.58|2916.58|0
1635335540000|2021-10-27 11:52:20|2916.87|2916.87|2917.01|2917.01|2917.01|2917.01|2916.87|2916.87|0
1635335550000|2021-10-27 11:52:30|2917.15|2917.15|2916.7|2916.7|2917.15|2917.15|2916.56|2916.56|0
1635335560000|2021-10-27 11:52:40|2916.46|2916.46|2916.46|2916.46|2916.46|2916.46|2916.46|2916.46|0
1635335590000|2021-10-27 11:53:10|2916.32|2916.32|2916.32|2916.32|2916.32|2916.32|2916.32|2916.32|0
1635335600000|2021-10-27 11:53:20|2916.18|2916.18|2916.18|2916.18|2916.18|2916.18|2916.18|2916.18|0
1635335630000|2021-10-27 11:53:50|2916.24|2916.24|2916.18|2916.18|2916.24|2916.24|2916.18|2916.18|0
1635335640000|2021-10-27 11:54:00|2916.14|2916.14|2916.24|2916.24|2916.24|2916.24|2916.12|2916.12|0
1635335650000|2021-10-27 11:54:10|2916.07|2916.07|2916.07|2916.07|2916.07|2916.07|2916.07|2916.07|0
1635335660000|2021-10-27 11:54:20|2916.13|2916.13|2916.13|2916.13|2916.13|2916.13|2916.06|2916.06|0
1635335680000|2021-10-27 11:54:40|2916.03|2916.03|2916.03|2916.03|2916.03|2916.03|2916.03|2916.03|0
1635335690000|2021-10-27 11:54:50|2915.82|2915.82|2915.99|2915.99|2915.99|2915.99|2915.54|2915.54|0
1635335700000|2021-10-27 11:55:00|2916.09|2916.09|2916.11|2916.11|2916.11|2916.11|2916.09|2916.09|0
1635335710000|2021-10-27 11:55:10|2916.05|2916.05|2916.05|2916.05|2916.05|2916.05|2916.05|2916.05|0
1635335730000|2021-10-27 11:55:30|2916.19|2916.19|2916.19|2916.19|2916.19|2916.19|2916.19|2916.19|0
1635335750000|2021-10-27 11:55:50|2916.33|2916.33|2916.47|2916.47|2916.47|2916.47|2916.19|2916.19|0
1635335760000|2021-10-27 11:56:00|2916.62|2916.62|2916.62|2916.62|2916.62|2916.62|2916.62|2916.62|0
1635335770000|2021-10-27 11:56:10|2916.47|2916.47|2916.33|2916.33|2916.7|2916.7|2916.33|2916.33|0
1635335780000|2021-10-27 11:56:20|2916.05|2916.05|2916.01|2916.01|2916.05|2916.05|2916.01|2916.01|0
1635335810000|2021-10-27 11:56:50|2915.86|2915.86|2915.86|2915.86|2915.86|2915.86|2915.86|2915.86|0
1635335820000|2021-10-27 11:57:00|2915.9|2915.9|2915.9|2915.9|2915.9|2915.9|2915.9|2915.9|0
1635335830000|2021-10-27 11:57:10|2915.78|2915.78|2915.33|2915.33|2915.78|2915.78|2915.33|2915.33|0
1635335840000|2021-10-27 11:57:20|2915.37|2915.37|2915.37|2915.37|2915.37|2915.37|2915.37|2915.37|0
1635335850000|2021-10-27 11:57:30|2915.42|2915.42|2915.59|2915.59|2915.59|2915.59|2915.42|2915.42|0
1635335870000|2021-10-27 11:57:50|2915.56|2915.56|2915.56|2915.56|2915.56|2915.56|2915.56|2915.56|0
1635335880000|2021-10-27 11:58:00|2915.52|2915.52|2915.52|2915.52|2915.52|2915.52|2915.52|2915.52|0
1635335910000|2021-10-27 11:58:30|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|0
1635335930000|2021-10-27 11:58:50|2915.43|2915.43|2915.4|2915.4|2915.49|2915.49|2915.4|2915.4|0
1635335940000|2021-10-27 11:59:00|2915.37|2915.37|2915.42|2915.42|2915.42|2915.42|2915.37|2915.37|0
1635335980000|2021-10-27 11:59:40|2915.28|2915.28|2915.28|2915.28|2915.28|2915.28|2915.28|2915.28|0
1635335990000|2021-10-27 11:59:50|2915.42|2915.42|2915.42|2915.42|2915.48|2915.48|2915.42|2915.42|0
1635336000000|2021-10-27 12:00:00|2915.56|2915.56|2915.67|2915.67|2915.67|2915.67|2915.56|2915.56|0
1635336010000|2021-10-27 12:00:10|2915.8|2915.8|2916.01|2916.01|2916.01|2916.01|2915.8|2915.8|0
1635336020000|2021-10-27 12:00:20|2915.96|2915.96|2916.24|2916.24|2916.24|2916.24|2915.96|2915.96|0
1635336050000|2021-10-27 12:00:50|2916.19|2916.19|2916.14|2916.14|2916.19|2916.19|2916.14|2916.14|0
1635336060000|2021-10-27 12:01:00|2916.03|2916.03|2916.03|2916.03|2916.08|2916.08|2915.83|2915.83|0
1635336070000|2021-10-27 12:01:10|2915.89|2915.89|2915.89|2915.89|2915.89|2915.89|2915.89|2915.89|0
1635336090000|2021-10-27 12:01:30|2915.6|2915.6|2915.6|2915.6|2915.6|2915.6|2915.6|2915.6|0
1635336100000|2021-10-27 12:01:40|2915.55|2915.55|2915.55|2915.55|2915.55|2915.55|2915.55|2915.55|0
1635336110000|2021-10-27 12:01:50|2915.66|2915.66|2915.64|2915.64|2915.66|2915.66|2915.52|2915.52|0
1635336120000|2021-10-27 12:02:00|2915.57|2915.57|2915.57|2915.57|2915.57|2915.57|2915.57|2915.57|0
1635336130000|2021-10-27 12:02:10|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|0
1635336140000|2021-10-27 12:02:20|2915.84|2915.84|2916.08|2916.08|2916.08|2916.08|2915.84|2915.84|0
1635336180000|2021-10-27 12:03:00|2916.19|2916.19|2916.19|2916.19|2916.19|2916.19|2916.19|2916.19|0
1635336190000|2021-10-27 12:03:10|2916.12|2916.12|2916.12|2916.12|2916.12|2916.12|2916.12|2916.12|0
1635336240000|2021-10-27 12:04:00|2916.42|2916.42|2916.27|2916.27|2916.42|2916.42|2916.27|2916.27|0
1635336280000|2021-10-27 12:04:40|2916.41|2916.41|2916.41|2916.41|2916.41|2916.41|2916.41|2916.41|0
1635336290000|2021-10-27 12:04:50|2916.12|2916.12|2916.12|2916.12|2916.12|2916.12|2916.12|2916.12|0
1635336300000|2021-10-27 12:05:00|2916.18|2916.18|2916.18|2916.18|2916.18|2916.18|2916.18|2916.18|0
1635336320000|2021-10-27 12:05:20|2916.25|2916.25|2916.25|2916.25|2916.25|2916.25|2916.25|2916.25|0
1635336360000|2021-10-27 12:06:00|2916.14|2916.14|2916.3|2916.3|2916.3|2916.3|2916.1|2916.1|0
1635336390000|2021-10-27 12:06:30|2916.4|2916.4|2916.47|2916.47|2916.47|2916.47|2916.4|2916.4|0
1635336400000|2021-10-27 12:06:40|2916.57|2916.57|2916.64|2916.64|2916.64|2916.64|2916.57|2916.57|0
1635336410000|2021-10-27 12:06:50|2916.78|2916.78|2916.78|2916.78|2916.78|2916.78|2916.78|2916.78|0
1635336450000|2021-10-27 12:07:30|2916.82|2916.82|2916.75|2916.75|2916.82|2916.82|2916.75|2916.75|0
1635336480000|2021-10-27 12:08:00|2916.53|2916.53|2916.48|2916.48|2916.53|2916.53|2916.33|2916.33|0
1635336490000|2021-10-27 12:08:10|2916.36|2916.36|2916.36|2916.36|2916.36|2916.36|2916.36|2916.36|0
1635336500000|2021-10-27 12:08:20|2916.42|2916.42|2916.67|2916.67|2916.67|2916.67|2916.42|2916.42|0
1635336510000|2021-10-27 12:08:30|2916.55|2916.55|2916.64|2916.64|2916.64|2916.64|2916.44|2916.44|0
1635336530000|2021-10-27 12:08:50|2916.7|2916.7|2916.7|2916.7|2916.7|2916.7|2916.7|2916.7|0
1635336540000|2021-10-27 12:09:00|2916.6|2916.6|2916.6|2916.6|2916.6|2916.6|2916.6|2916.6|0
1635336560000|2021-10-27 12:09:20|2916.48|2916.48|2916.48|2916.48|2916.48|2916.48|2916.48|2916.48|0
1635336590000|2021-10-27 12:09:50|2916.42|2916.42|2916.42|2916.42|2916.42|2916.42|2916.42|2916.42|0
1635336600000|2021-10-27 12:10:00|2916.47|2916.47|2916.47|2916.47|2916.47|2916.47|2916.47|2916.47|0
1635336610000|2021-10-27 12:10:10|2916.54|2916.54|2916.69|2916.69|2916.69|2916.69|2916.54|2916.54|0
1635336620000|2021-10-27 12:10:20|2916.72|2916.72|2916.79|2916.79|2916.79|2916.79|2916.72|2916.72|0
1635336660000|2021-10-27 12:11:00|2916.75|2916.75|2916.89|2916.89|2916.89|2916.89|2916.75|2916.75|0
1635336670000|2021-10-27 12:11:10|2916.75|2916.75|2917.04|2917.04|2917.04|2917.04|2916.75|2916.75|0
1635336680000|2021-10-27 12:11:20|2917.18|2917.18|2917.04|2917.04|2917.18|2917.18|2917.04|2917.04|0
1635336690000|2021-10-27 12:11:30|2917.18|2917.18|2917.18|2917.18|2917.18|2917.18|2917.18|2917.18|0
1635336710000|2021-10-27 12:11:50|2917.08|2917.08|2916.8|2916.8|2917.08|2917.08|2916.8|2916.8|0
1635336730000|2021-10-27 12:12:10|2916.87|2916.87|2916.8|2916.8|2916.87|2916.87|2916.8|2916.8|0
1635336740000|2021-10-27 12:12:20|2916.86|2916.86|2916.86|2916.86|2916.86|2916.86|2916.86|2916.86|0
1635336750000|2021-10-27 12:12:30|2916.8|2916.8|2916.75|2916.75|2916.8|2916.8|2916.75|2916.75|0
1635336770000|2021-10-27 12:12:50|2916.71|2916.71|2917.14|2917.14|2917.14|2917.14|2916.71|2916.71|0
1635336790000|2021-10-27 12:13:10|2917.18|2917.18|2917.18|2917.18|2917.18|2917.18|2917.18|2917.18|0
1635336800000|2021-10-27 12:13:20|2917.24|2917.24|2916.95|2916.95|2917.24|2917.24|2916.95|2916.95|0
1635336810000|2021-10-27 12:13:30|2916.99|2916.99|2917.01|2917.01|2917.03|2917.03|2916.9|2916.9|0
1635336820000|2021-10-27 12:13:40|2917.16|2917.16|2917.27|2917.27|2917.27|2917.27|2917.16|2917.16|0
1635336830000|2021-10-27 12:13:50|2917.32|2917.32|2917.38|2917.38|2917.38|2917.38|2917.32|2917.32|0
1635336840000|2021-10-27 12:14:00|2917.31|2917.31|2917.21|2917.21|2917.31|2917.31|2917.21|2917.21|0
1635336850000|2021-10-27 12:14:10|2917.09|2917.09|2917.01|2917.01|2917.09|2917.09|2917.01|2917.01|0
1635336860000|2021-10-27 12:14:20|2917.31|2917.31|2917.6|2917.6|2917.6|2917.6|2917.31|2917.31|0
1635336890000|2021-10-27 12:14:50|2917.45|2917.45|2917.45|2917.45|2917.45|2917.45|2917.45|2917.45|0
1635336900000|2021-10-27 12:15:00|2917.53|2917.53|2917.94|2917.94|2917.94|2917.94|2917.53|2917.53|0
1635336910000|2021-10-27 12:15:10|2917.99|2917.99|2917.78|2917.78|2917.99|2917.99|2917.72|2917.72|0
1635336920000|2021-10-27 12:15:20|2917.73|2917.73|2917.73|2917.73|2917.73|2917.73|2917.73|2917.73|0
1635336930000|2021-10-27 12:15:30|2917.8|2917.8|2917.85|2917.85|2917.85|2917.85|2917.8|2917.8|0
1635336960000|2021-10-27 12:16:00|2917.92|2917.92|2918|2918|2918|2918|2917.92|2917.92|0
1635336970000|2021-10-27 12:16:10|2917.89|2917.89|2917.95|2917.95|2918.06|2918.06|2917.89|2917.89|0
1635337000000|2021-10-27 12:16:40|2918.05|2918.05|2917.95|2917.95|2918.05|2918.05|2917.95|2917.95|0
1635337020000|2021-10-27 12:17:00|2918.02|2918.02|2918.02|2918.02|2918.02|2918.02|2918.02|2918.02|0
1635337030000|2021-10-27 12:17:10|2918.08|2918.08|2918.23|2918.23|2918.23|2918.23|2918.08|2918.08|0
1635337050000|2021-10-27 12:17:30|2918.19|2918.19|2918.16|2918.16|2918.19|2918.19|2918.16|2918.16|0
1635337060000|2021-10-27 12:17:40|2917.95|2917.95|2917.7|2917.7|2917.95|2917.95|2917.7|2917.7|0
1635337080000|2021-10-27 12:18:00|2917.65|2917.65|2917.7|2917.7|2917.7|2917.7|2917.63|2917.63|0
1635337100000|2021-10-27 12:18:20|2917.58|2917.58|2917.46|2917.46|2917.58|2917.58|2917.46|2917.46|0
1635337110000|2021-10-27 12:18:30|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|0
1635337120000|2021-10-27 12:18:40|2917.46|2917.46|2917.46|2917.46|2917.46|2917.46|2917.46|2917.46|0
1635337130000|2021-10-27 12:18:50|2917.58|2917.58|2917.49|2917.49|2917.58|2917.58|2917.34|2917.34|0
1635337140000|2021-10-27 12:19:00|2917.61|2917.61|2917.92|2917.92|2917.92|2917.92|2917.61|2917.61|0
1635337160000|2021-10-27 12:19:20|2918.02|2918.02|2918.13|2918.13|2918.13|2918.13|2918.02|2918.02|0
1635337190000|2021-10-27 12:19:50|2918.19|2918.19|2918.19|2918.19|2918.19|2918.19|2918.19|2918.19|0
1635337200000|2021-10-27 12:20:00|2918.26|2918.26|2918.19|2918.19|2918.26|2918.26|2918.19|2918.19|0
1635337210000|2021-10-27 12:20:10|2918.14|2918.14|2918.24|2918.24|2918.24|2918.24|2918.14|2918.14|0
1635337230000|2021-10-27 12:20:30|2918.1|2918.1|2918.1|2918.1|2918.1|2918.1|2918.1|2918.1|0
1635337250000|2021-10-27 12:20:50|2918.11|2918.11|2918.11|2918.11|2918.11|2918.11|2918.11|2918.11|0
1635337270000|2021-10-27 12:21:10|2918.26|2918.26|2918.33|2918.33|2918.33|2918.33|2918.26|2918.26|0
1635337280000|2021-10-27 12:21:20|2918.26|2918.26|2918.32|2918.32|2918.32|2918.32|2918.26|2918.26|0
1635337310000|2021-10-27 12:21:50|2918.37|2918.37|2918.37|2918.37|2918.37|2918.37|2918.37|2918.37|0
1635337340000|2021-10-27 12:22:20|2918.49|2918.49|2918.57|2918.57|2918.57|2918.57|2918.49|2918.49|0
1635337350000|2021-10-27 12:22:30|2918.42|2918.42|2918.42|2918.42|2918.42|2918.42|2918.42|2918.42|0
1635337360000|2021-10-27 12:22:40|2918.81|2918.81|2919.44|2919.44|2919.44|2919.44|2918.81|2918.81|0
1635337390000|2021-10-27 12:23:10|2919.31|2919.31|2919.31|2919.31|2919.31|2919.31|2919.31|2919.31|0
1635337410000|2021-10-27 12:23:30|2919.42|2919.42|2919.55|2919.55|2919.55|2919.55|2919.42|2919.42|0
1635337420000|2021-10-27 12:23:40|2919.6|2919.6|2919.74|2919.74|2919.74|2919.74|2919.6|2919.6|0
1635337450000|2021-10-27 12:24:10|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|0
1635337470000|2021-10-27 12:24:30|2919.96|2919.96|2919.9|2919.9|2919.96|2919.96|2919.9|2919.9|0
1635337480000|2021-10-27 12:24:40|2919.7|2919.7|2919.6|2919.6|2919.83|2919.83|2919.6|2919.6|0
1635337500000|2021-10-27 12:25:00|2919.54|2919.54|2919.54|2919.54|2919.54|2919.54|2919.54|2919.54|0
1635337510000|2021-10-27 12:25:10|2919.39|2919.39|2919.39|2919.39|2919.39|2919.39|2919.39|2919.39|0
1635337520000|2021-10-27 12:25:20|2919.46|2919.46|2919.46|2919.46|2919.46|2919.46|2919.46|2919.46|0
1635337530000|2021-10-27 12:25:30|2919.42|2919.42|2919.39|2919.39|2919.42|2919.42|2919.39|2919.39|0
1635337540000|2021-10-27 12:25:40|2919.49|2919.49|2919.49|2919.49|2919.49|2919.49|2919.49|2919.49|0
1635337550000|2021-10-27 12:25:50|2919.62|2919.62|2919.49|2919.49|2919.62|2919.62|2919.49|2919.49|0
1635337560000|2021-10-27 12:26:00|2919.44|2919.44|2919.64|2919.64|2919.64|2919.64|2919.44|2919.44|0
1635337580000|2021-10-27 12:26:20|2919.78|2919.78|2919.78|2919.78|2919.78|2919.78|2919.78|2919.78|0
1635337600000|2021-10-27 12:26:40|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|0
1635337620000|2021-10-27 12:27:00|2920.03|2920.03|2920.15|2920.15|2920.15|2920.15|2920.03|2920.03|0
1635337630000|2021-10-27 12:27:10|2920.21|2920.21|2920.21|2920.21|2920.21|2920.21|2920.21|2920.21|0
1635337650000|2021-10-27 12:27:30|2920.32|2920.32|2920.43|2920.43|2920.43|2920.43|2920.32|2920.32|0
1635337660000|2021-10-27 12:27:40|2920.5|2920.5|2920.5|2920.5|2920.5|2920.5|2920.5|2920.5|0
1635337670000|2021-10-27 12:27:50|2920.6|2920.6|2920.6|2920.6|2920.6|2920.6|2920.6|2920.6|0
1635337680000|2021-10-27 12:28:00|2920.64|2920.64|2920.64|2920.64|2920.64|2920.64|2920.64|2920.64|0
1635337690000|2021-10-27 12:28:10|2920.69|2920.69|2920.87|2920.87|2920.87|2920.87|2920.69|2920.69|0
1635337700000|2021-10-27 12:28:20|2920.93|2920.93|2920.93|2920.93|2920.93|2920.93|2920.93|2920.93|0
1635337710000|2021-10-27 12:28:30|2921.04|2921.04|2921.04|2921.04|2921.04|2921.04|2921.04|2921.04|0
1635337730000|2021-10-27 12:28:50|2921.02|2921.02|2921.02|2921.02|2921.02|2921.02|2921.02|2921.02|0
1635337740000|2021-10-27 12:29:00|2920.96|2920.96|2920.91|2920.91|2920.96|2920.96|2920.91|2920.91|0
1635337810000|2021-10-27 12:30:10|2920.98|2920.98|2920.88|2920.88|2921.02|2921.02|2920.88|2920.88|0
1635337820000|2021-10-27 12:30:20|2920.82|2920.82|2920.96|2920.96|2920.96|2920.96|2920.82|2920.82|0
1635337830000|2021-10-27 12:30:30|2920.86|2920.86|2920.96|2920.96|2920.96|2920.96|2920.86|2920.86|0
1635337840000|2021-10-27 12:30:40|2921.09|2921.09|2921.21|2921.21|2921.26|2921.26|2921.09|2921.09|0
1635337860000|2021-10-27 12:31:00|2920.99|2920.99|2921.36|2921.36|2921.36|2921.36|2920.99|2920.99|0
1635337870000|2021-10-27 12:31:10|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|0
1635337880000|2021-10-27 12:31:20|2921.1|2921.1|2921.1|2921.1|2921.1|2921.1|2921.1|2921.1|0
1635337890000|2021-10-27 12:31:30|2921.04|2921.04|2920.73|2920.73|2921.04|2921.04|2920.73|2920.73|0
1635337900000|2021-10-27 12:31:40|2920.97|2920.97|2920.97|2920.97|2920.97|2920.97|2920.97|2920.97|0
1635337930000|2021-10-27 12:32:10|2921.04|2921.04|2921.08|2921.08|2921.08|2921.08|2921.04|2921.04|0
1635337950000|2021-10-27 12:32:30|2920.96|2920.96|2920.81|2920.81|2920.96|2920.96|2920.81|2920.81|0
1635337990000|2021-10-27 12:33:10|2920.71|2920.71|2920.71|2920.71|2920.71|2920.71|2920.71|2920.71|0
1635338000000|2021-10-27 12:33:20|2920.85|2920.85|2921|2921|2921|2921|2920.85|2920.85|0
1635338010000|2021-10-27 12:33:30|2921.51|2921.51|2921.37|2921.37|2921.51|2921.51|2921.37|2921.37|0
1635338020000|2021-10-27 12:33:40|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|0
1635338040000|2021-10-27 12:34:00|2921.6|2921.6|2921.7|2921.7|2921.7|2921.7|2921.6|2921.6|0
1635338060000|2021-10-27 12:34:20|2921.81|2921.81|2921.81|2921.81|2921.81|2921.81|2921.81|2921.81|0
1635338080000|2021-10-27 12:34:40|2921.74|2921.74|2921.67|2921.67|2921.74|2921.74|2921.67|2921.67|0
1635338090000|2021-10-27 12:34:50|2921.72|2921.72|2921.85|2921.85|2921.85|2921.85|2921.72|2921.72|0
1635338110000|2021-10-27 12:35:10|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|0
1635338120000|2021-10-27 12:35:20|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|0
1635338140000|2021-10-27 12:35:40|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|0
1635338160000|2021-10-27 12:36:00|2921.63|2921.63|2921.56|2921.56|2921.63|2921.63|2921.5|2921.5|0
1635338170000|2021-10-27 12:36:10|2921.63|2921.63|2921.32|2921.32|2921.63|2921.63|2921.32|2921.32|0
1635338180000|2021-10-27 12:36:20|2921.44|2921.44|2921.63|2921.63|2921.63|2921.63|2921.44|2921.44|0
1635338200000|2021-10-27 12:36:40|2921.73|2921.73|2921.73|2921.73|2921.73|2921.73|2921.73|2921.73|0
1635338210000|2021-10-27 12:36:50|2921.78|2921.78|2921.89|2921.89|2921.89|2921.89|2921.78|2921.78|0
1635338230000|2021-10-27 12:37:10|2921.96|2921.96|2921.83|2921.83|2921.96|2921.96|2921.83|2921.83|0
1635338240000|2021-10-27 12:37:20|2921.55|2921.55|2921.55|2921.55|2921.55|2921.55|2921.55|2921.55|0
1635338290000|2021-10-27 12:38:10|2921.77|2921.77|2921.7|2921.7|2921.77|2921.77|2921.7|2921.7|0
1635338300000|2021-10-27 12:38:20|2921.59|2921.59|2921.59|2921.59|2921.59|2921.59|2921.59|2921.59|0
1635338340000|2021-10-27 12:39:00|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|0
1635338360000|2021-10-27 12:39:20|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|0
1635338390000|2021-10-27 12:39:50|2921.39|2921.39|2921.48|2921.48|2921.6|2921.6|2921.39|2921.39|0
1635338430000|2021-10-27 12:40:30|2921.33|2921.33|2921.33|2921.33|2921.33|2921.33|2921.33|2921.33|0
1635338440000|2021-10-27 12:40:40|2921.48|2921.48|2921.48|2921.48|2921.48|2921.48|2921.48|2921.48|0
1635338460000|2021-10-27 12:41:00|2921.72|2921.72|2921.72|2921.72|2921.72|2921.72|2921.72|2921.72|0
1635338490000|2021-10-27 12:41:30|2921.84|2921.84|2922.1|2922.1|2922.1|2922.1|2921.84|2921.84|0
1635338500000|2021-10-27 12:41:40|2922.2|2922.2|2922.06|2922.06|2922.2|2922.2|2922.06|2922.06|0
1635338510000|2021-10-27 12:41:50|2921.91|2921.91|2921.62|2921.62|2921.91|2921.91|2921.62|2921.62|0
1635338520000|2021-10-27 12:42:00|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|0
1635338530000|2021-10-27 12:42:10|2921.58|2921.58|2921.58|2921.58|2921.58|2921.58|2921.58|2921.58|0
1635338540000|2021-10-27 12:42:20|2921.51|2921.51|2921.51|2921.51|2921.51|2921.51|2921.51|2921.51|0
1635338560000|2021-10-27 12:42:40|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|0
1635338570000|2021-10-27 12:42:50|2921.4|2921.4|2921.4|2921.4|2921.4|2921.4|2921.4|2921.4|0
1635338580000|2021-10-27 12:43:00|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|0
1635338600000|2021-10-27 12:43:20|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|0
1635338610000|2021-10-27 12:43:30|2921.47|2921.47|2921.33|2921.33|2921.47|2921.47|2921.33|2921.33|0
1635338630000|2021-10-27 12:43:50|2921.23|2921.23|2921.23|2921.23|2921.23|2921.23|2921.23|2921.23|0
1635338640000|2021-10-27 12:44:00|2921.17|2921.17|2921.17|2921.17|2921.17|2921.17|2921.17|2921.17|0
1635338650000|2021-10-27 12:44:10|2921.02|2921.02|2921.02|2921.02|2921.02|2921.02|2921.02|2921.02|0
1635338660000|2021-10-27 12:44:20|2920.81|2920.81|2920.81|2920.81|2920.81|2920.81|2920.81|2920.81|0
1635338690000|2021-10-27 12:44:50|2920.96|2920.96|2920.82|2920.82|2920.96|2920.96|2920.82|2920.82|0
1635338700000|2021-10-27 12:45:00|2920.75|2920.75|2920.74|2920.74|2920.75|2920.75|2920.74|2920.74|0
1635338710000|2021-10-27 12:45:10|2920.8|2920.8|2920.74|2920.74|2920.8|2920.8|2920.74|2920.74|0
1635338720000|2021-10-27 12:45:20|2920.8|2920.8|2920.8|2920.8|2920.8|2920.8|2920.8|2920.8|0
1635338730000|2021-10-27 12:45:30|2920.76|2920.76|2920.88|2920.88|2920.88|2920.88|2920.62|2920.62|0
1635338740000|2021-10-27 12:45:40|2920.94|2920.94|2921.08|2921.08|2921.08|2921.08|2920.94|2920.94|0
1635338750000|2021-10-27 12:45:50|2921.03|2921.03|2921.33|2921.33|2921.33|2921.33|2921.03|2921.03|0
1635338760000|2021-10-27 12:46:00|2921.48|2921.48|2921.48|2921.48|2921.48|2921.48|2921.48|2921.48|0
1635338770000|2021-10-27 12:46:10|2921.6|2921.6|2921.54|2921.54|2921.6|2921.6|2921.54|2921.54|0
1635338780000|2021-10-27 12:46:20|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|0
1635338800000|2021-10-27 12:46:40|2921.83|2921.83|2921.83|2921.83|2921.83|2921.83|2921.83|2921.83|0
1635338820000|2021-10-27 12:47:00|2921.54|2921.54|2921.54|2921.54|2921.54|2921.54|2921.54|2921.54|0
1635338830000|2021-10-27 12:47:10|2921.42|2921.42|2921.42|2921.42|2921.42|2921.42|2921.42|2921.42|0
1635338840000|2021-10-27 12:47:20|2921.13|2921.13|2921.13|2921.13|2921.13|2921.13|2921.13|2921.13|0
1635338870000|2021-10-27 12:47:50|2921.07|2921.07|2921.18|2921.18|2921.18|2921.18|2921.07|2921.07|0
1635338880000|2021-10-27 12:48:00|2921.24|2921.24|2921.17|2921.17|2921.35|2921.35|2921.17|2921.17|0
1635338890000|2021-10-27 12:48:10|2920.97|2920.97|2920.77|2920.77|2920.97|2920.97|2920.77|2920.77|0
1635338900000|2021-10-27 12:48:20|2920.84|2920.84|2920.77|2920.77|2920.91|2920.91|2920.77|2920.77|0
1635338910000|2021-10-27 12:48:30|2920.66|2920.66|2920.66|2920.66|2920.66|2920.66|2920.66|2920.66|0
1635338920000|2021-10-27 12:48:40|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|0
1635338930000|2021-10-27 12:48:50|2920.55|2920.55|2920.55|2920.55|2920.55|2920.55|2920.55|2920.55|0
1635338940000|2021-10-27 12:49:00|2920.1|2920.1|2920.25|2920.25|2920.25|2920.25|2920.1|2920.1|0
1635338950000|2021-10-27 12:49:10|2920.32|2920.32|2920.37|2920.37|2920.37|2920.37|2920.32|2920.32|0
1635338970000|2021-10-27 12:49:30|2920.49|2920.49|2920.37|2920.37|2920.49|2920.49|2920.37|2920.37|0
1635338980000|2021-10-27 12:49:40|2920.25|2920.25|2920.25|2920.25|2920.25|2920.25|2920.25|2920.25|0
1635339010000|2021-10-27 12:50:10|2920.18|2920.18|2919.9|2919.9|2920.18|2920.18|2919.9|2919.9|0
1635339030000|2021-10-27 12:50:30|2919.76|2919.76|2919.76|2919.76|2919.76|2919.76|2919.76|2919.76|0
1635339040000|2021-10-27 12:50:40|2919.74|2919.74|2919.72|2919.72|2919.74|2919.74|2919.72|2919.72|0
1635339070000|2021-10-27 12:51:10|2919.66|2919.66|2919.72|2919.72|2919.72|2919.72|2919.6|2919.6|0
1635339100000|2021-10-27 12:51:40|2919.67|2919.67|2919.68|2919.68|2919.73|2919.73|2919.67|2919.67|0
1635339110000|2021-10-27 12:51:50|2919.53|2919.53|2919.46|2919.46|2919.53|2919.53|2919.46|2919.46|0
1635339120000|2021-10-27 12:52:00|2919.33|2919.33|2919.33|2919.33|2919.33|2919.33|2919.33|2919.33|0
1635339130000|2021-10-27 12:52:10|2919.44|2919.44|2919.33|2919.33|2919.44|2919.44|2919.33|2919.33|0
1635339140000|2021-10-27 12:52:20|2919.4|2919.4|2919.45|2919.45|2919.45|2919.45|2919.4|2919.4|0
1635339150000|2021-10-27 12:52:30|2919.52|2919.52|2919.59|2919.59|2919.59|2919.59|2919.52|2919.52|0
1635339160000|2021-10-27 12:52:40|2919.45|2919.45|2919.45|2919.45|2919.45|2919.45|2919.45|2919.45|0
1635339170000|2021-10-27 12:52:50|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|0
1635339180000|2021-10-27 12:53:00|2919.62|2919.62|2919.62|2919.62|2919.62|2919.62|2919.62|2919.62|0
1635339190000|2021-10-27 12:53:10|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|0
1635339200000|2021-10-27 12:53:20|2919.46|2919.46|2919.46|2919.46|2919.46|2919.46|2919.46|2919.46|0
1635339210000|2021-10-27 12:53:30|2919.56|2919.56|2919.46|2919.46|2919.66|2919.66|2919.46|2919.46|0
1635339220000|2021-10-27 12:53:40|2919.36|2919.36|2919.46|2919.46|2919.46|2919.46|2919.36|2919.36|0
1635339230000|2021-10-27 12:53:50|2919.58|2919.58|2919.58|2919.58|2919.58|2919.58|2919.58|2919.58|0
1635339240000|2021-10-27 12:54:00|2919.57|2919.57|2919.46|2919.46|2919.57|2919.57|2919.46|2919.46|0
1635339250000|2021-10-27 12:54:10|2919.35|2919.35|2918.9|2918.9|2919.35|2919.35|2918.9|2918.9|0
1635339260000|2021-10-27 12:54:20|2919.02|2919.02|2918.9|2918.9|2919.14|2919.14|2918.9|2918.9|0
1635339270000|2021-10-27 12:54:30|2918.75|2918.75|2918.72|2918.72|2918.75|2918.75|2918.72|2918.72|0
1635339280000|2021-10-27 12:54:40|2918.65|2918.65|2918.49|2918.49|2918.65|2918.65|2918.49|2918.49|0
1635339290000|2021-10-27 12:54:50|2918.43|2918.43|2918.36|2918.36|2918.43|2918.43|2918.36|2918.36|0
1635339300000|2021-10-27 12:55:00|2918.29|2918.29|2918.29|2918.29|2918.29|2918.29|2918.29|2918.29|0
1635339310000|2021-10-27 12:55:10|2918.14|2918.14|2918|2918|2918.14|2918.14|2918|2918|0
1635339320000|2021-10-27 12:55:20|2917.96|2917.96|2917.89|2917.89|2917.96|2917.96|2917.89|2917.89|0
1635339330000|2021-10-27 12:55:30|2918.03|2918.03|2917.96|2917.96|2918.03|2918.03|2917.96|2917.96|0
1635339340000|2021-10-27 12:55:40|2917.94|2917.94|2917.81|2917.81|2917.94|2917.94|2917.81|2917.81|0
1635339350000|2021-10-27 12:55:50|2917.38|2917.38|2917.38|2917.38|2917.45|2917.45|2917.38|2917.38|0
1635339360000|2021-10-27 12:56:00|2917.31|2917.31|2917.31|2917.31|2917.31|2917.31|2917.31|2917.31|0
1635339380000|2021-10-27 12:56:20|2917.38|2917.38|2917.27|2917.27|2917.38|2917.38|2917.2|2917.2|0
1635339400000|2021-10-27 12:56:40|2917.34|2917.34|2917.34|2917.34|2917.34|2917.34|2917.34|2917.34|0
1635339430000|2021-10-27 12:57:10|2917.24|2917.24|2917.17|2917.17|2917.24|2917.24|2917.17|2917.17|0
1635339450000|2021-10-27 12:57:30|2917.06|2917.06|2917.18|2917.18|2917.18|2917.18|2917.06|2917.06|0
1635339460000|2021-10-27 12:57:40|2917.11|2917.11|2917.04|2917.04|2917.19|2917.19|2917.04|2917.04|0
1635339470000|2021-10-27 12:57:50|2917.11|2917.11|2917.04|2917.04|2917.11|2917.11|2917.04|2917.04|0
1635339480000|2021-10-27 12:58:00|2916.98|2916.98|2916.98|2916.98|2916.98|2916.98|2916.98|2916.98|0
1635339510000|2021-10-27 12:58:30|2917.04|2917.04|2917.02|2917.02|2917.07|2917.07|2916.96|2916.96|0
1635339540000|2021-10-27 12:59:00|2916.95|2916.95|2917.77|2917.77|2917.77|2917.77|2916.95|2916.95|0
1635339550000|2021-10-27 12:59:10|2917.76|2917.76|2917.9|2917.9|2917.9|2917.9|2917.76|2917.76|0
1635339580000|2021-10-27 12:59:40|2918.02|2918.02|2918.02|2918.02|2918.02|2918.02|2918.02|2918.02|0
1635339600000|2021-10-27 13:00:00|2917.88|2917.88|2917.88|2917.88|2917.88|2917.88|2917.88|2917.88|0
1635339620000|2021-10-27 13:00:20|2917.76|2917.76|2917.66|2917.66|2917.76|2917.76|2917.66|2917.66|0
1635339630000|2021-10-27 13:00:30|2917.77|2917.77|2917.77|2917.77|2917.83|2917.83|2917.77|2917.77|0
1635339640000|2021-10-27 13:00:40|2917.83|2917.83|2917.83|2917.83|2917.83|2917.83|2917.83|2917.83|0
1635339650000|2021-10-27 13:00:50|2917.54|2917.54|2917.54|2917.54|2917.54|2917.54|2917.54|2917.54|0
1635339660000|2021-10-27 13:01:00|2917.5|2917.5|2917.19|2917.19|2917.5|2917.5|2917.19|2917.19|0
1635339670000|2021-10-27 13:01:10|2917.33|2917.33|2917.33|2917.33|2917.33|2917.33|2917.33|2917.33|0
1635339680000|2021-10-27 13:01:20|2917.28|2917.28|2917.28|2917.28|2917.28|2917.28|2917.28|2917.28|0
1635339690000|2021-10-27 13:01:30|2917.22|2917.22|2917.22|2917.22|2917.22|2917.22|2917.22|2917.22|0
1635339710000|2021-10-27 13:01:50|2917.29|2917.29|2917.49|2917.49|2917.49|2917.49|2917.22|2917.22|0
1635339720000|2021-10-27 13:02:00|2917.3|2917.3|2917.25|2917.25|2917.37|2917.37|2917.19|2917.19|0
1635339730000|2021-10-27 13:02:10|2917.1|2917.1|2917.1|2917.1|2917.1|2917.1|2917.1|2917.1|0
1635339740000|2021-10-27 13:02:20|2917.16|2917.16|2917.34|2917.34|2917.34|2917.34|2917.16|2917.16|0
1635339750000|2021-10-27 13:02:30|2917.41|2917.41|2917.05|2917.05|2917.47|2917.47|2917.05|2917.05|0
1635339780000|2021-10-27 13:03:00|2916.98|2916.98|2916.92|2916.92|2916.98|2916.98|2916.82|2916.82|0
1635339790000|2021-10-27 13:03:10|2916.98|2916.98|2916.98|2916.98|2916.98|2916.98|2916.98|2916.98|0
1635339810000|2021-10-27 13:03:30|2916.84|2916.84|2916.41|2916.41|2916.84|2916.84|2916.41|2916.41|0
1635339820000|2021-10-27 13:03:40|2916.53|2916.53|2917.09|2917.09|2917.09|2917.09|2916.53|2916.53|0
1635339830000|2021-10-27 13:03:50|2916.98|2916.98|2916.93|2916.93|2917.05|2917.05|2916.93|2916.93|0
1635339860000|2021-10-27 13:04:20|2917.05|2917.05|2917.44|2917.44|2917.44|2917.44|2917.05|2917.05|0
1635339880000|2021-10-27 13:04:40|2917.5|2917.5|2917.5|2917.5|2917.5|2917.5|2917.5|2917.5|0
1635339890000|2021-10-27 13:04:50|2917.53|2917.53|2917.53|2917.53|2917.53|2917.53|2917.53|2917.53|0
1635339910000|2021-10-27 13:05:10|2917.41|2917.41|2917.1|2917.1|2917.41|2917.41|2916.98|2916.98|0
1635339920000|2021-10-27 13:05:20|2917.04|2917.04|2917|2917|2917.04|2917.04|2917|2917|0
1635339960000|2021-10-27 13:06:00|2916.93|2916.93|2916.93|2916.93|2916.93|2916.93|2916.93|2916.93|0
1635339970000|2021-10-27 13:06:10|2916.87|2916.87|2916.87|2916.87|2916.87|2916.87|2916.87|2916.87|0
1635339980000|2021-10-27 13:06:20|2916.71|2916.71|2916.42|2916.42|2916.71|2916.71|2916.27|2916.27|0
1635340000000|2021-10-27 13:06:40|2916.52|2916.52|2916.52|2916.52|2916.52|2916.52|2916.52|2916.52|0
1635340010000|2021-10-27 13:06:50|2916.57|2916.57|2916.57|2916.57|2916.57|2916.57|2916.57|2916.57|0
1635340020000|2021-10-27 13:07:00|2916.43|2916.43|2915.96|2915.96|2916.43|2916.43|2915.91|2915.91|0
1635340030000|2021-10-27 13:07:10|2915.67|2915.67|2915.38|2915.38|2915.67|2915.67|2915.38|2915.38|0
1635340040000|2021-10-27 13:07:20|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|0
1635340050000|2021-10-27 13:07:30|2915.2|2915.2|2915.2|2915.2|2915.2|2915.2|2915.2|2915.2|0
1635340070000|2021-10-27 13:07:50|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|0
1635340080000|2021-10-27 13:08:00|2915.11|2915.11|2914.96|2914.96|2915.11|2915.11|2914.96|2914.96|0
1635340100000|2021-10-27 13:08:20|2914.83|2914.83|2914.83|2914.83|2914.83|2914.83|2914.83|2914.83|0
1635340110000|2021-10-27 13:08:30|2914.68|2914.68|2914.65|2914.65|2914.89|2914.89|2914.65|2914.65|0
1635340120000|2021-10-27 13:08:40|2914.8|2914.8|2914.9|2914.9|2914.9|2914.9|2914.8|2914.8|0
1635340130000|2021-10-27 13:08:50|2914.83|2914.83|2914.83|2914.83|2914.83|2914.83|2914.83|2914.83|0
1635340140000|2021-10-27 13:09:00|2914.7|2914.7|2914.5|2914.5|2914.7|2914.7|2914.5|2914.5|0
1635340150000|2021-10-27 13:09:10|2914.44|2914.44|2914.44|2914.44|2914.44|2914.44|2914.44|2914.44|0
1635340190000|2021-10-27 13:09:50|2914.38|2914.38|2914.18|2914.18|2914.38|2914.38|2914.12|2914.12|0
1635340200000|2021-10-27 13:10:00|2913.88|2913.88|2913.88|2913.88|2913.88|2913.88|2913.88|2913.88|0
1635340210000|2021-10-27 13:10:10|2913.82|2913.82|2913.82|2913.82|2913.82|2913.82|2913.82|2913.82|0
1635340220000|2021-10-27 13:10:20|2913.68|2913.68|2913.68|2913.68|2913.68|2913.68|2913.68|2913.68|0
1635340230000|2021-10-27 13:10:30|2913.55|2913.55|2913.55|2913.55|2913.55|2913.55|2913.55|2913.55|0
1635340270000|2021-10-27 13:11:10|2913.74|2913.74|2913.85|2913.85|2913.85|2913.85|2913.7|2913.7|0
1635340290000|2021-10-27 13:11:30|2913.78|2913.78|2913.78|2913.78|2913.78|2913.78|2913.78|2913.78|0
1635340300000|2021-10-27 13:11:40|2913.65|2913.65|2913.65|2913.65|2913.65|2913.65|2913.65|2913.65|0
1635340310000|2021-10-27 13:11:50|2913.51|2913.51|2913.51|2913.51|2913.51|2913.51|2913.51|2913.51|0
1635340330000|2021-10-27 13:12:10|2913.38|2913.38|2913.23|2913.23|2913.38|2913.38|2913.23|2913.23|0
1635340340000|2021-10-27 13:12:20|2913.16|2913.16|2913.01|2913.01|2913.16|2913.16|2913.01|2913.01|0
1635340360000|2021-10-27 13:12:40|2913.26|2913.26|2913.38|2913.38|2913.38|2913.38|2913.26|2913.26|0
1635340370000|2021-10-27 13:12:50|2913.52|2913.52|2913.52|2913.52|2913.52|2913.52|2913.52|2913.52|0
1635340400000|2021-10-27 13:13:20|2913.38|2913.38|2913.38|2913.38|2913.38|2913.38|2913.38|2913.38|0
1635340410000|2021-10-27 13:13:30|2913.27|2913.27|2914.07|2914.07|2914.07|2914.07|2913.21|2913.21|0
1635340420000|2021-10-27 13:13:40|2914.22|2914.22|2914.22|2914.22|2914.22|2914.22|2914.22|2914.22|0
1635340430000|2021-10-27 13:13:50|2914.07|2914.07|2913.76|2913.76|2914.07|2914.07|2913.76|2913.76|0
1635340440000|2021-10-27 13:14:00|2913.62|2913.62|2913.62|2913.62|2913.62|2913.62|2913.62|2913.62|0
1635340450000|2021-10-27 13:14:10|2913.66|2913.66|2913.66|2913.66|2913.66|2913.66|2913.66|2913.66|0
1635340470000|2021-10-27 13:14:30|2914.14|2914.14|2914.45|2914.45|2914.45|2914.45|2914.02|2914.02|0
1635340480000|2021-10-27 13:14:40|2914.49|2914.49|2914.47|2914.47|2914.59|2914.59|2914.47|2914.47|0
1635340490000|2021-10-27 13:14:50|2914.35|2914.35|2914.31|2914.31|2914.35|2914.35|2914.31|2914.31|0
1635340500000|2021-10-27 13:15:00|2914.18|2914.18|2914.28|2914.28|2914.33|2914.33|2914.04|2914.04|0
1635340510000|2021-10-27 13:15:10|2914.31|2914.31|2914.03|2914.03|2914.31|2914.31|2914.03|2914.03|0
1635340530000|2021-10-27 13:15:30|2914.09|2914.09|2914.09|2914.09|2914.09|2914.09|2914.09|2914.09|0
1635340550000|2021-10-27 13:15:50|2914.21|2914.21|2914.34|2914.34|2914.34|2914.34|2914.21|2914.21|0
1635340560000|2021-10-27 13:16:00|2914.3|2914.3|2914.37|2914.37|2914.37|2914.37|2914.24|2914.24|0
1635340570000|2021-10-27 13:16:10|2914.47|2914.47|2914.63|2914.63|2914.63|2914.63|2914.47|2914.47|0
1635340580000|2021-10-27 13:16:20|2914.58|2914.58|2914.58|2914.58|2914.58|2914.58|2914.58|2914.58|0
1635340590000|2021-10-27 13:16:30|2914.72|2914.72|2915.03|2915.03|2915.03|2915.03|2914.72|2914.72|0
1635340640000|2021-10-27 13:17:20|2914.59|2914.59|2914.66|2914.66|2914.79|2914.79|2914.53|2914.53|0
1635340650000|2021-10-27 13:17:30|2914.79|2914.79|2914.67|2914.67|2914.92|2914.92|2914.67|2914.67|0
1635340660000|2021-10-27 13:17:40|2914.64|2914.64|2915.18|2915.18|2915.32|2915.32|2914.6|2914.6|0
1635340670000|2021-10-27 13:17:50|2915.3|2915.3|2915.69|2915.69|2915.69|2915.69|2915.3|2915.3|0
1635340680000|2021-10-27 13:18:00|2915.81|2915.81|2915.81|2915.81|2915.81|2915.81|2915.81|2915.81|0
1635340690000|2021-10-27 13:18:10|2915.74|2915.74|2915.94|2915.94|2915.94|2915.94|2915.74|2915.74|0
1635340700000|2021-10-27 13:18:20|2916.09|2916.09|2916.44|2916.44|2916.44|2916.44|2916.09|2916.09|0
1635340710000|2021-10-27 13:18:30|2916.32|2916.32|2916.11|2916.11|2916.32|2916.32|2915.9|2915.9|0
1635340730000|2021-10-27 13:18:50|2916.26|2916.26|2916.4|2916.4|2916.4|2916.4|2916.26|2916.26|0
1635340740000|2021-10-27 13:19:00|2916.26|2916.26|2916.36|2916.36|2916.36|2916.36|2916.11|2916.11|0
1635340750000|2021-10-27 13:19:10|2916.06|2916.06|2916.13|2916.13|2916.21|2916.21|2916.06|2916.06|0
1635340760000|2021-10-27 13:19:20|2916.01|2916.01|2916.01|2916.01|2916.01|2916.01|2916.01|2916.01|0
1635340770000|2021-10-27 13:19:30|2916.07|2916.07|2916.14|2916.14|2916.14|2916.14|2916.07|2916.07|0
1635340780000|2021-10-27 13:19:40|2916.2|2916.2|2916.52|2916.52|2916.52|2916.52|2916.2|2916.2|0
1635340790000|2021-10-27 13:19:50|2916.57|2916.57|2916.14|2916.14|2916.57|2916.57|2916|2916|0
1635340800000|2021-10-27 13:20:00|2916.08|2916.08|2916.1|2916.1|2916.1|2916.1|2915.88|2915.88|0
1635340810000|2021-10-27 13:20:10|2916.29|2916.29|2916.29|2916.29|2916.36|2916.36|2916.29|2916.29|0
1635340820000|2021-10-27 13:20:20|2916.23|2916.23|2916.16|2916.16|2916.23|2916.23|2916.1|2916.1|0
1635340860000|2021-10-27 13:21:00|2916.22|2916.22|2916.22|2916.22|2916.22|2916.22|2916.22|2916.22|0
1635340870000|2021-10-27 13:21:10|2916.16|2916.16|2916.16|2916.16|2916.16|2916.16|2916.16|2916.16|0
1635340880000|2021-10-27 13:21:20|2916.04|2916.04|2916.11|2916.11|2916.11|2916.11|2916.04|2916.04|0
1635340890000|2021-10-27 13:21:30|2916.17|2916.17|2916.17|2916.17|2916.17|2916.17|2916.17|2916.17|0
1635340920000|2021-10-27 13:22:00|2916.03|2916.03|2915.89|2915.89|2916.03|2916.03|2915.89|2915.89|0
1635340940000|2021-10-27 13:22:20|2915.76|2915.76|2915.76|2915.76|2915.76|2915.76|2915.76|2915.76|0
1635340960000|2021-10-27 13:22:40|2915.91|2915.91|2915.91|2915.91|2915.91|2915.91|2915.91|2915.91|0
1635340980000|2021-10-27 13:23:00|2915.96|2915.96|2915.86|2915.86|2915.96|2915.96|2915.86|2915.86|0
1635341010000|2021-10-27 13:23:30|2915.8|2915.8|2915.76|2915.76|2915.8|2915.8|2915.76|2915.76|0
1635341030000|2021-10-27 13:23:50|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|0
1635341040000|2021-10-27 13:24:00|2915.67|2915.67|2915.76|2915.76|2915.8|2915.8|2915.67|2915.67|0
1635341050000|2021-10-27 13:24:10|2915.81|2915.81|2915.81|2915.81|2915.81|2915.81|2915.81|2915.81|0
1635341060000|2021-10-27 13:24:20|2915.85|2915.85|2916.12|2916.12|2916.14|2916.14|2915.85|2915.85|0
1635341070000|2021-10-27 13:24:30|2916.17|2916.17|2916.17|2916.17|2916.17|2916.17|2916.17|2916.17|0
1635341080000|2021-10-27 13:24:40|2916.23|2916.23|2916.28|2916.28|2916.28|2916.28|2916.23|2916.23|0
1635341100000|2021-10-27 13:25:00|2916.14|2916.14|2916.14|2916.14|2916.14|2916.14|2916.14|2916.14|0
1635341120000|2021-10-27 13:25:20|2916.17|2916.17|2916.33|2916.33|2916.33|2916.33|2916.17|2916.17|0
1635341130000|2021-10-27 13:25:30|2916.21|2916.21|2916.21|2916.21|2916.21|2916.21|2916.21|2916.21|0
1635341160000|2021-10-27 13:26:00|2916.17|2916.17|2916.25|2916.25|2916.25|2916.25|2916.17|2916.17|0
1635341170000|2021-10-27 13:26:10|2916.35|2916.35|2916.35|2916.35|2916.35|2916.35|2916.35|2916.35|0
1635341190000|2021-10-27 13:26:30|2916.49|2916.49|2916.61|2916.61|2916.61|2916.61|2916.49|2916.49|0
1635341200000|2021-10-27 13:26:40|2916.75|2916.75|2916.61|2916.61|2916.75|2916.75|2916.61|2916.61|0
1635341220000|2021-10-27 13:27:00|2916.24|2916.24|2916|2916|2916.24|2916.24|2916|2916|0
1635341230000|2021-10-27 13:27:10|2916.13|2916.13|2916.13|2916.13|2916.13|2916.13|2916.13|2916.13|0
1635341250000|2021-10-27 13:27:30|2916.09|2916.09|2916.17|2916.17|2916.17|2916.17|2916.09|2916.09|0
1635341280000|2021-10-27 13:28:00|2916.18|2916.18|2916.18|2916.18|2916.23|2916.23|2916.18|2916.18|0
1635341290000|2021-10-27 13:28:10|2916.21|2916.21|2916.09|2916.09|2916.21|2916.21|2916.09|2916.09|0
1635341300000|2021-10-27 13:28:20|2915.62|2915.62|2915.52|2915.52|2915.62|2915.62|2915.52|2915.52|0
1635341310000|2021-10-27 13:28:30|2915.64|2915.64|2915.64|2915.64|2915.64|2915.64|2915.64|2915.64|0
1635341320000|2021-10-27 13:28:40|2915.59|2915.59|2915.47|2915.47|2915.64|2915.64|2915.47|2915.47|0
1635341330000|2021-10-27 13:28:50|2915.6|2915.6|2915.6|2915.6|2915.6|2915.6|2915.6|2915.6|0
1635341340000|2021-10-27 13:29:00|2915.45|2915.45|2915.45|2915.45|2915.45|2915.45|2915.45|2915.45|0
1635341360000|2021-10-27 13:29:20|2915.32|2915.32|2915.32|2915.32|2915.32|2915.32|2915.32|2915.32|0
1635341370000|2021-10-27 13:29:30|2915.35|2915.35|2915.48|2915.48|2915.48|2915.48|2915.35|2915.35|0
1635341390000|2021-10-27 13:29:50|2915.42|2915.42|2915.17|2915.17|2915.42|2915.42|2915.17|2915.17|0
1635341400000|2021-10-27 13:30:00|2915.42|2915.42|2915.29|2915.29|2915.42|2915.42|2915.19|2915.19|0
1635341410000|2021-10-27 13:30:10|2915.18|2915.18|2915.1|2915.1|2915.18|2915.18|2915.05|2915.05|0
1635341420000|2021-10-27 13:30:20|2915.21|2915.21|2915.15|2915.15|2915.21|2915.21|2915.15|2915.15|0
1635341430000|2021-10-27 13:30:30|2915.08|2915.08|2915.08|2915.08|2915.08|2915.08|2915.08|2915.08|0
1635341440000|2021-10-27 13:30:40|2914.93|2914.93|2914.95|2914.95|2915.01|2915.01|2914.89|2914.89|0
1635341450000|2021-10-27 13:30:50|2914.89|2914.89|2915|2915|2915|2915|2914.7|2914.7|0
1635341460000|2021-10-27 13:31:00|2914.93|2914.93|2914.84|2914.84|2914.93|2914.93|2914.71|2914.71|0
1635341470000|2021-10-27 13:31:10|2914.55|2914.55|2914.7|2914.7|2914.7|2914.7|2914.55|2914.55|0
1635341480000|2021-10-27 13:31:20|2914.45|2914.45|2914.27|2914.27|2914.45|2914.45|2914.27|2914.27|0
1635341490000|2021-10-27 13:31:30|2914.39|2914.39|2914.53|2914.53|2914.53|2914.53|2914.39|2914.39|0
1635341500000|2021-10-27 13:31:40|2914.68|2914.68|2914.52|2914.52|2914.68|2914.68|2914.52|2914.52|0
1635341510000|2021-10-27 13:31:50|2914.39|2914.39|2914.5|2914.5|2914.5|2914.5|2914.39|2914.39|0
1635341520000|2021-10-27 13:32:00|2914.27|2914.27|2914.23|2914.23|2914.27|2914.27|2914.23|2914.23|0
1635341530000|2021-10-27 13:32:10|2914.3|2914.3|2914.33|2914.33|2914.35|2914.35|2914.3|2914.3|0
1635341540000|2021-10-27 13:32:20|2914.4|2914.4|2914.46|2914.46|2914.46|2914.46|2914.4|2914.4|0
1635341550000|2021-10-27 13:32:30|2914.41|2914.41|2914.53|2914.53|2914.53|2914.53|2914.41|2914.41|0
1635341570000|2021-10-27 13:32:50|2914.59|2914.59|2915.05|2915.05|2915.05|2915.05|2914.59|2914.59|0
1635341580000|2021-10-27 13:33:00|2915|2915|2914.79|2914.79|2915|2915|2914.79|2914.79|0
1635341590000|2021-10-27 13:33:10|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|0
1635341610000|2021-10-27 13:33:30|2914.9|2914.9|2915.13|2915.13|2915.13|2915.13|2914.9|2914.9|0
1635341620000|2021-10-27 13:33:40|2915.19|2915.19|2915.26|2915.26|2915.26|2915.26|2915.19|2915.19|0
1635341630000|2021-10-27 13:33:50|2915.41|2915.41|2915.55|2915.55|2915.55|2915.55|2915.41|2915.41|0
1635341640000|2021-10-27 13:34:00|2915.62|2915.62|2916.32|2916.32|2916.4|2916.4|2915.62|2915.62|0
1635341650000|2021-10-27 13:34:10|2916.38|2916.38|2916.42|2916.42|2916.42|2916.42|2916.38|2916.38|0
1635341670000|2021-10-27 13:34:30|2916.27|2916.27|2916.39|2916.39|2916.39|2916.39|2916.27|2916.27|0
1635341680000|2021-10-27 13:34:40|2916.33|2916.33|2916.33|2916.33|2916.33|2916.33|2916.33|2916.33|0
1635341690000|2021-10-27 13:34:50|2916.44|2916.44|2916.34|2916.34|2916.44|2916.44|2916.31|2916.31|0
1635341700000|2021-10-27 13:35:00|2916.37|2916.37|2916.99|2916.99|2916.99|2916.99|2916.34|2916.34|0
1635341710000|2021-10-27 13:35:10|2917.14|2917.14|2917.31|2917.31|2917.31|2917.31|2917.02|2917.02|0
1635341720000|2021-10-27 13:35:20|2917.21|2917.21|2917.23|2917.23|2917.36|2917.36|2917.21|2917.21|0
1635341730000|2021-10-27 13:35:30|2917.34|2917.34|2917.91|2917.91|2917.91|2917.91|2917.34|2917.34|0
1635341740000|2021-10-27 13:35:40|2918.03|2918.03|2918.16|2918.16|2918.16|2918.16|2918.03|2918.03|0
1635341750000|2021-10-27 13:35:50|2918.4|2918.4|2918.81|2918.81|2918.81|2918.81|2918.4|2918.4|0
1635341760000|2021-10-27 13:36:00|2918.51|2918.51|2918.51|2918.51|2918.51|2918.51|2918.51|2918.51|0
1635341770000|2021-10-27 13:36:10|2918.27|2918.27|2918.27|2918.27|2918.27|2918.27|2918.27|2918.27|0
1635341790000|2021-10-27 13:36:30|2918.12|2918.12|2917.99|2917.99|2918.12|2918.12|2917.99|2917.99|0
1635341800000|2021-10-27 13:36:40|2917.78|2917.78|2917.78|2917.78|2917.78|2917.78|2917.78|2917.78|0
1635341810000|2021-10-27 13:36:50|2917.89|2917.89|2917.94|2917.94|2917.94|2917.94|2917.71|2917.71|0
1635341820000|2021-10-27 13:37:00|2917.8|2917.8|2918.4|2918.4|2918.4|2918.4|2917.8|2917.8|0
1635341830000|2021-10-27 13:37:10|2918.29|2918.29|2918.29|2918.29|2918.29|2918.29|2918.29|2918.29|0
1635341850000|2021-10-27 13:37:30|2918.32|2918.32|2918.32|2918.32|2918.32|2918.32|2918.25|2918.25|0
1635341860000|2021-10-27 13:37:40|2918.37|2918.37|2918.39|2918.39|2918.39|2918.39|2918.37|2918.37|0
1635341870000|2021-10-27 13:37:50|2918.35|2918.35|2918.13|2918.13|2918.35|2918.35|2918.13|2918.13|0
1635341880000|2021-10-27 13:38:00|2918.19|2918.19|2918.08|2918.08|2918.19|2918.19|2918.08|2918.08|0
1635341900000|2021-10-27 13:38:20|2918.15|2918.15|2918.16|2918.16|2918.16|2918.16|2918.09|2918.09|0
1635341910000|2021-10-27 13:38:30|2918.18|2918.18|2918.29|2918.29|2918.29|2918.29|2918.18|2918.18|0
1635341920000|2021-10-27 13:38:40|2918.25|2918.25|2918.25|2918.25|2918.25|2918.25|2918.25|2918.25|0
1635341930000|2021-10-27 13:38:50|2918.62|2918.62|2918.64|2918.64|2918.76|2918.76|2918.62|2918.62|0
1635341940000|2021-10-27 13:39:00|2918.58|2918.58|2918.58|2918.58|2918.58|2918.58|2918.58|2918.58|0
1635341950000|2021-10-27 13:39:10|2918.45|2918.45|2918.49|2918.49|2918.55|2918.55|2918.45|2918.45|0
1635341960000|2021-10-27 13:39:20|2918.54|2918.54|2918.54|2918.54|2918.54|2918.54|2918.54|2918.54|0
1635341970000|2021-10-27 13:39:30|2918.47|2918.47|2918.41|2918.41|2918.47|2918.47|2918.41|2918.41|0
1635341980000|2021-10-27 13:39:40|2918.35|2918.35|2917.98|2917.98|2918.35|2918.35|2917.98|2917.98|0
1635341990000|2021-10-27 13:39:50|2917.74|2917.74|2917.61|2917.61|2917.74|2917.74|2917.61|2917.61|0
1635342010000|2021-10-27 13:40:10|2917.51|2917.51|2917.41|2917.41|2917.51|2917.51|2917.41|2917.41|0
1635342030000|2021-10-27 13:40:30|2917.48|2917.48|2917.6|2917.6|2917.6|2917.6|2917.48|2917.48|0
1635342040000|2021-10-27 13:40:40|2917.66|2917.66|2917.78|2917.78|2917.78|2917.78|2917.66|2917.66|0
1635342050000|2021-10-27 13:40:50|2917.9|2917.9|2918.03|2918.03|2918.03|2918.03|2917.9|2917.9|0
1635342060000|2021-10-27 13:41:00|2918.18|2918.18|2918.59|2918.59|2918.59|2918.59|2918.18|2918.18|0
1635342070000|2021-10-27 13:41:10|2918.73|2918.73|2918.85|2918.85|2918.85|2918.85|2918.73|2918.73|0
1635342110000|2021-10-27 13:41:50|2918.8|2918.8|2918.9|2918.9|2918.9|2918.9|2918.75|2918.75|0
1635342120000|2021-10-27 13:42:00|2919.04|2919.04|2919.19|2919.19|2919.19|2919.19|2919.04|2919.04|0
1635342130000|2021-10-27 13:42:10|2919.21|2919.21|2919.21|2919.21|2919.21|2919.21|2919.21|2919.21|0
1635342140000|2021-10-27 13:42:20|2919.17|2919.17|2919.14|2919.14|2919.17|2919.17|2919.14|2919.14|0
1635342150000|2021-10-27 13:42:30|2919.17|2919.17|2919.21|2919.21|2919.21|2919.21|2919.17|2919.17|0
1635342160000|2021-10-27 13:42:40|2919.41|2919.41|2919.73|2919.73|2919.73|2919.73|2919.41|2919.41|0
1635342170000|2021-10-27 13:42:50|2920.04|2920.04|2920.68|2920.68|2920.68|2920.68|2920.04|2920.04|0
1635342180000|2021-10-27 13:43:00|2920.64|2920.64|2920.35|2920.35|2920.64|2920.64|2920.35|2920.35|0
1635342190000|2021-10-27 13:43:10|2920.24|2920.24|2920.18|2920.18|2920.24|2920.24|2920.04|2920.04|0
1635342200000|2021-10-27 13:43:20|2920.13|2920.13|2920.08|2920.08|2920.13|2920.13|2920.08|2920.08|0
1635342210000|2021-10-27 13:43:30|2919.96|2919.96|2919.75|2919.75|2919.96|2919.96|2919.75|2919.75|0
1635342230000|2021-10-27 13:43:50|2919.86|2919.86|2919.88|2919.88|2919.99|2919.99|2919.86|2919.86|0
1635342250000|2021-10-27 13:44:10|2919.9|2919.9|2919.82|2919.82|2919.94|2919.94|2919.82|2919.82|0
1635342260000|2021-10-27 13:44:20|2919.96|2919.96|2920.11|2920.11|2920.11|2920.11|2919.96|2919.96|0
1635342280000|2021-10-27 13:44:40|2920.04|2920.04|2920.11|2920.11|2920.11|2920.11|2920.04|2920.04|0
1635342310000|2021-10-27 13:45:10|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|0
1635342320000|2021-10-27 13:45:20|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|0
1635342340000|2021-10-27 13:45:40|2920.05|2920.05|2920.05|2920.05|2920.05|2920.05|2920.05|2920.05|0
1635342350000|2021-10-27 13:45:50|2920.19|2920.19|2920.98|2920.98|2920.98|2920.98|2920.19|2920.19|0
1635342360000|2021-10-27 13:46:00|2921.12|2921.12|2921.23|2921.23|2921.23|2921.23|2921.12|2921.12|0
1635342370000|2021-10-27 13:46:10|2921.19|2921.19|2921.4|2921.4|2921.4|2921.4|2921.19|2921.19|0
1635342380000|2021-10-27 13:46:20|2921.32|2921.32|2921.32|2921.32|2921.32|2921.32|2921.32|2921.32|0
1635342390000|2021-10-27 13:46:30|2921.34|2921.34|2921.75|2921.75|2921.75|2921.75|2921.34|2921.34|0
1635342400000|2021-10-27 13:46:40|2921.81|2921.81|2921.93|2921.93|2921.93|2921.93|2921.81|2921.81|0
1635342420000|2021-10-27 13:47:00|2921.81|2921.81|2921.67|2921.67|2921.81|2921.81|2921.6|2921.6|0
1635342430000|2021-10-27 13:47:10|2921.73|2921.73|2921.73|2921.73|2921.73|2921.73|2921.68|2921.68|0
1635342460000|2021-10-27 13:47:40|2921.88|2921.88|2921.88|2921.88|2921.88|2921.88|2921.88|2921.88|0
1635342480000|2021-10-27 13:48:00|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|0
1635342490000|2021-10-27 13:48:10|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|0
1635342500000|2021-10-27 13:48:20|2921.75|2921.75|2921.77|2921.77|2921.77|2921.77|2921.75|2921.75|0
1635342510000|2021-10-27 13:48:30|2921.78|2921.78|2921.93|2921.93|2921.93|2921.93|2921.78|2921.78|0
1635342530000|2021-10-27 13:48:50|2921.95|2921.95|2921.8|2921.8|2921.95|2921.95|2921.8|2921.8|0
1635342570000|2021-10-27 13:49:30|2921.78|2921.78|2921.78|2921.78|2921.78|2921.78|2921.78|2921.78|0
1635342580000|2021-10-27 13:49:40|2921.71|2921.71|2921.71|2921.71|2921.71|2921.71|2921.71|2921.71|0
1635342590000|2021-10-27 13:49:50|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|0
1635342600000|2021-10-27 13:50:00|2921.61|2921.61|2921.57|2921.57|2921.61|2921.61|2921.57|2921.57|0
1635342610000|2021-10-27 13:50:10|2921.75|2921.75|2921.39|2921.39|2921.75|2921.75|2921.39|2921.39|0
1635342620000|2021-10-27 13:50:20|2921.25|2921.25|2921.25|2921.25|2921.25|2921.25|2921.14|2921.14|0
1635342630000|2021-10-27 13:50:30|2921.39|2921.39|2921.51|2921.51|2921.51|2921.51|2921.39|2921.39|0
1635342640000|2021-10-27 13:50:40|2921.39|2921.39|2921.34|2921.34|2921.39|2921.39|2921.27|2921.27|0
1635342650000|2021-10-27 13:50:50|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|0
1635342670000|2021-10-27 13:51:10|2921.58|2921.58|2921.58|2921.58|2921.58|2921.58|2921.58|2921.58|0
1635342680000|2021-10-27 13:51:20|2921.65|2921.65|2921.78|2921.78|2921.78|2921.78|2921.65|2921.65|0
1635342700000|2021-10-27 13:51:40|2921.66|2921.66|2921.38|2921.38|2921.66|2921.66|2921.25|2921.25|0
1635342710000|2021-10-27 13:51:50|2921.25|2921.25|2921.25|2921.25|2921.25|2921.25|2921.25|2921.25|0
1635342720000|2021-10-27 13:52:00|2921.4|2921.4|2921.34|2921.34|2921.4|2921.4|2921.34|2921.34|0
1635342730000|2021-10-27 13:52:10|2921.54|2921.54|2921.59|2921.59|2921.59|2921.59|2921.4|2921.4|0
1635342740000|2021-10-27 13:52:20|2921.34|2921.34|2921.34|2921.34|2921.34|2921.34|2921.34|2921.34|0
1635342750000|2021-10-27 13:52:30|2921.24|2921.24|2921.17|2921.17|2921.24|2921.24|2921.17|2921.17|0
1635342770000|2021-10-27 13:52:50|2921.02|2921.02|2920.59|2920.59|2921.02|2921.02|2920.59|2920.59|0
1635342780000|2021-10-27 13:53:00|2920.46|2920.46|2920.37|2920.37|2920.46|2920.46|2920.24|2920.24|0
1635342790000|2021-10-27 13:53:10|2920.22|2920.22|2920.22|2920.22|2920.34|2920.34|2920.22|2920.22|0
1635342800000|2021-10-27 13:53:20|2920.29|2920.29|2920.55|2920.55|2920.55|2920.55|2920.29|2920.29|0
1635342810000|2021-10-27 13:53:30|2920.42|2920.42|2920.42|2920.42|2920.42|2920.42|2920.42|2920.42|0
1635342820000|2021-10-27 13:53:40|2920.55|2920.55|2920.55|2920.55|2920.55|2920.55|2920.55|2920.55|0
1635342830000|2021-10-27 13:53:50|2920.4|2920.4|2920.4|2920.4|2920.53|2920.53|2920.4|2920.4|0
1635342840000|2021-10-27 13:54:00|2920.45|2920.45|2920.41|2920.41|2920.51|2920.51|2920.41|2920.41|0
1635342850000|2021-10-27 13:54:10|2920.47|2920.47|2920.27|2920.27|2920.47|2920.47|2920.27|2920.27|0
1635342860000|2021-10-27 13:54:20|2920.3|2920.3|2920.41|2920.41|2920.41|2920.41|2920.3|2920.3|0
1635342870000|2021-10-27 13:54:30|2920.82|2920.82|2920.82|2920.82|2920.82|2920.82|2920.82|2920.82|0
1635342880000|2021-10-27 13:54:40|2920.67|2920.67|2920.67|2920.67|2920.67|2920.67|2920.67|2920.67|0
1635342890000|2021-10-27 13:54:50|2920.82|2920.82|2920.83|2920.83|2920.83|2920.83|2920.82|2920.82|0
1635342900000|2021-10-27 13:55:00|2920.85|2920.85|2920.87|2920.87|2920.87|2920.87|2920.85|2920.85|0
1635342910000|2021-10-27 13:55:10|2920.98|2920.98|2920.22|2920.22|2920.98|2920.98|2920.22|2920.22|0
1635342920000|2021-10-27 13:55:20|2920.1|2920.1|2920.05|2920.05|2920.1|2920.1|2920.05|2920.05|0
1635342930000|2021-10-27 13:55:30|2919.8|2919.8|2920.05|2920.05|2920.05|2920.05|2919.8|2919.8|0
1635342940000|2021-10-27 13:55:40|2920.16|2920.16|2920.16|2920.16|2920.16|2920.16|2920.16|2920.16|0
1635342950000|2021-10-27 13:55:50|2919.93|2919.93|2919.84|2919.84|2920.08|2920.08|2919.84|2919.84|0
1635342960000|2021-10-27 13:56:00|2919.72|2919.72|2919.5|2919.5|2919.77|2919.77|2919.5|2919.5|0
1635342970000|2021-10-27 13:56:10|2919.51|2919.51|2919.51|2919.51|2919.51|2919.51|2919.51|2919.51|0
1635342980000|2021-10-27 13:56:20|2919.53|2919.53|2919.53|2919.53|2919.53|2919.53|2919.53|2919.53|0
1635342990000|2021-10-27 13:56:30|2919.48|2919.48|2919.33|2919.33|2919.48|2919.48|2919.33|2919.33|0
1635343000000|2021-10-27 13:56:40|2919.37|2919.37|2919.2|2919.2|2919.37|2919.37|2919.2|2919.2|0
1635343010000|2021-10-27 13:56:50|2919.26|2919.26|2919.21|2919.21|2919.33|2919.33|2919.21|2919.21|0
1635343020000|2021-10-27 13:57:00|2919.34|2919.34|2919.34|2919.34|2919.34|2919.34|2919.34|2919.34|0
1635343030000|2021-10-27 13:57:10|2919.28|2919.28|2918.86|2918.86|2919.28|2919.28|2918.84|2918.84|0
1635343040000|2021-10-27 13:57:20|2918.66|2918.66|2918.66|2918.66|2918.66|2918.66|2918.66|2918.66|0
1635343050000|2021-10-27 13:57:30|2918.73|2918.73|2918.73|2918.73|2918.73|2918.73|2918.73|2918.73|0
1635343060000|2021-10-27 13:57:40|2918.79|2918.79|2918.79|2918.79|2918.79|2918.79|2918.79|2918.79|0
1635343070000|2021-10-27 13:57:50|2918.55|2918.55|2918.67|2918.67|2918.67|2918.67|2918.55|2918.55|0
1635343080000|2021-10-27 13:58:00|2918.57|2918.57|2918.86|2918.86|2918.86|2918.86|2918.57|2918.57|0
1635343100000|2021-10-27 13:58:20|2918.8|2918.8|2918.78|2918.78|2918.8|2918.8|2918.78|2918.78|0
1635343120000|2021-10-27 13:58:40|2918.75|2918.75|2918.75|2918.75|2918.75|2918.75|2918.75|2918.75|0
1635343130000|2021-10-27 13:58:50|2918.71|2918.71|2918.93|2918.93|2918.93|2918.93|2918.66|2918.66|0
1635343140000|2021-10-27 13:59:00|2918.99|2918.99|2918.93|2918.93|2918.99|2918.99|2918.93|2918.93|0
1635343150000|2021-10-27 13:59:10|2918.85|2918.85|2918.85|2918.85|2918.91|2918.91|2918.85|2918.85|0
1635343160000|2021-10-27 13:59:20|2918.72|2918.72|2918.72|2918.72|2918.72|2918.72|2918.72|2918.72|0
1635343170000|2021-10-27 13:59:30|2918.79|2918.79|2918.67|2918.67|2918.79|2918.79|2918.67|2918.67|0
1635343180000|2021-10-27 13:59:40|2918.72|2918.72|2918.79|2918.79|2918.79|2918.79|2918.72|2918.72|0
1635343190000|2021-10-27 13:59:50|2918.85|2918.85|2918.85|2918.85|2918.85|2918.85|2918.85|2918.85|0
1635343200000|2021-10-27 14:00:00|2918.89|2918.89|2919.59|2919.59|2919.59|2919.59|2918.89|2918.89|0
1635343210000|2021-10-27 14:00:10|2919.7|2919.7|2919.81|2919.81|2919.81|2919.81|2919.7|2919.7|0
1635343220000|2021-10-27 14:00:20|2919.93|2919.93|2919.93|2919.93|2920.06|2920.06|2919.93|2919.93|0
1635343230000|2021-10-27 14:00:30|2919.64|2919.64|2919.64|2919.64|2919.64|2919.64|2919.64|2919.64|0
1635343240000|2021-10-27 14:00:40|2919.58|2919.58|2918.87|2918.87|2919.58|2919.58|2918.87|2918.87|0
1635343250000|2021-10-27 14:00:50|2918.82|2918.82|2918.67|2918.67|2918.82|2918.82|2918.67|2918.67|0
1635343270000|2021-10-27 14:01:10|2918.73|2918.73|2918.73|2918.73|2918.73|2918.73|2918.73|2918.73|0
1635343300000|2021-10-27 14:01:40|2918.62|2918.62|2918.4|2918.4|2918.62|2918.62|2918.4|2918.4|0
1635343310000|2021-10-27 14:01:50|2918.26|2918.26|2918.4|2918.4|2918.4|2918.4|2918.26|2918.26|0
1635343320000|2021-10-27 14:02:00|2918.54|2918.54|2918.4|2918.4|2918.54|2918.54|2918.4|2918.4|0
1635343340000|2021-10-27 14:02:20|2918.48|2918.48|2918.57|2918.57|2918.57|2918.57|2918.48|2918.48|0
1635343350000|2021-10-27 14:02:30|2918.53|2918.53|2918.82|2918.82|2918.82|2918.82|2918.53|2918.53|0
1635343360000|2021-10-27 14:02:40|2918.86|2918.86|2919.24|2919.24|2919.24|2919.24|2918.86|2918.86|0
1635343380000|2021-10-27 14:03:00|2919.27|2919.27|2918.98|2918.98|2919.27|2919.27|2918.98|2918.98|0
1635343390000|2021-10-27 14:03:10|2918.78|2918.78|2918.82|2918.82|2918.82|2918.82|2918.78|2918.78|0
1635343410000|2021-10-27 14:03:30|2918.75|2918.75|2918.69|2918.69|2918.88|2918.88|2918.67|2918.67|0
1635343420000|2021-10-27 14:03:40|2918.63|2918.63|2918.58|2918.58|2918.63|2918.63|2918.52|2918.52|0
1635343440000|2021-10-27 14:04:00|2918.43|2918.43|2918.31|2918.31|2918.43|2918.43|2918.16|2918.16|0
1635343450000|2021-10-27 14:04:10|2918.37|2918.37|2918.22|2918.22|2918.37|2918.37|2918.11|2918.11|0
1635343460000|2021-10-27 14:04:20|2918.12|2918.12|2918.18|2918.18|2918.18|2918.18|2918.12|2918.12|0
1635343470000|2021-10-27 14:04:30|2918.12|2918.12|2917.33|2917.33|2918.12|2918.12|2917.33|2917.33|0
1635343480000|2021-10-27 14:04:40|2917.16|2917.16|2917.14|2917.14|2917.16|2917.16|2917.1|2917.1|0
1635343490000|2021-10-27 14:04:50|2916.84|2916.84|2916.79|2916.79|2916.84|2916.84|2916.79|2916.79|0
1635343500000|2021-10-27 14:05:00|2916.66|2916.66|2916.53|2916.53|2916.66|2916.66|2916.53|2916.53|0
1635343510000|2021-10-27 14:05:10|2916.42|2916.42|2916.27|2916.27|2916.42|2916.42|2916.27|2916.27|0
1635343530000|2021-10-27 14:05:30|2916.17|2916.17|2916.04|2916.04|2916.17|2916.17|2916.04|2916.04|0
1635343550000|2021-10-27 14:05:50|2915.98|2915.98|2916.04|2916.04|2916.04|2916.04|2915.98|2915.98|0
1635343560000|2021-10-27 14:06:00|2915.96|2915.96|2915.99|2915.99|2915.99|2915.99|2915.96|2915.96|0
1635343570000|2021-10-27 14:06:10|2915.93|2915.93|2915.93|2915.93|2915.93|2915.93|2915.93|2915.93|0
1635343580000|2021-10-27 14:06:20|2915.63|2915.63|2915.57|2915.57|2915.63|2915.63|2915.57|2915.57|0
1635343590000|2021-10-27 14:06:30|2915.59|2915.59|2915.59|2915.59|2915.59|2915.59|2915.59|2915.59|0
1635343610000|2021-10-27 14:06:50|2915.44|2915.44|2915.38|2915.38|2915.44|2915.44|2915.38|2915.38|0
1635343620000|2021-10-27 14:07:00|2915.5|2915.5|2915.3|2915.3|2915.5|2915.5|2915.3|2915.3|0
1635343640000|2021-10-27 14:07:20|2915.24|2915.24|2915.65|2915.65|2915.65|2915.65|2915.24|2915.24|0
1635343650000|2021-10-27 14:07:30|2915.61|2915.61|2915.42|2915.42|2915.61|2915.61|2915.42|2915.42|0
1635343670000|2021-10-27 14:07:50|2915.35|2915.35|2915.25|2915.25|2915.35|2915.35|2915.25|2915.25|0
1635343680000|2021-10-27 14:08:00|2915.3|2915.3|2915.12|2915.12|2915.3|2915.3|2915.12|2915.12|0
1635343690000|2021-10-27 14:08:10|2915.19|2915.19|2915.16|2915.16|2915.19|2915.19|2915.16|2915.16|0
1635343700000|2021-10-27 14:08:20|2915.31|2915.31|2915.59|2915.59|2915.63|2915.63|2915.31|2915.31|0
1635343710000|2021-10-27 14:08:30|2915.72|2915.72|2915.72|2915.72|2915.72|2915.72|2915.72|2915.72|0
1635343720000|2021-10-27 14:08:40|2915.51|2915.51|2915.51|2915.51|2915.51|2915.51|2915.51|2915.51|0
1635343740000|2021-10-27 14:09:00|2915.55|2915.55|2915.68|2915.68|2915.68|2915.68|2915.55|2915.55|0
1635343760000|2021-10-27 14:09:20|2915.55|2915.55|2915.5|2915.5|2915.55|2915.55|2915.5|2915.5|0
1635343770000|2021-10-27 14:09:30|2915.55|2915.55|2915.55|2915.55|2915.55|2915.55|2915.55|2915.55|0
1635343780000|2021-10-27 14:09:40|2915.59|2915.59|2915.66|2915.66|2915.66|2915.66|2915.59|2915.59|0
1635343800000|2021-10-27 14:10:00|2915.61|2915.61|2915.41|2915.41|2915.61|2915.61|2915.41|2915.41|0
1635343810000|2021-10-27 14:10:10|2915.3|2915.3|2915.24|2915.24|2915.3|2915.3|2915.24|2915.24|0
1635343820000|2021-10-27 14:10:20|2915.23|2915.23|2915.36|2915.36|2915.36|2915.36|2915.23|2915.23|0
1635343830000|2021-10-27 14:10:30|2915.3|2915.3|2915.3|2915.3|2915.3|2915.3|2915.3|2915.3|0
1635343840000|2021-10-27 14:10:40|2915.37|2915.37|2915.39|2915.39|2915.39|2915.39|2915.37|2915.37|0
1635343850000|2021-10-27 14:10:50|2915.45|2915.45|2915.45|2915.45|2915.45|2915.45|2915.39|2915.39|0
1635343860000|2021-10-27 14:11:00|2915.39|2915.39|2915.63|2915.63|2915.63|2915.63|2915.39|2915.39|0
1635343870000|2021-10-27 14:11:10|2915.52|2915.52|2915.42|2915.42|2915.52|2915.52|2915.42|2915.42|0
1635343880000|2021-10-27 14:11:20|2915.11|2915.11|2915.11|2915.11|2915.11|2915.11|2915.11|2915.11|0
1635343890000|2021-10-27 14:11:30|2915.05|2915.05|2914.9|2914.9|2915.05|2915.05|2914.9|2914.9|0
1635343900000|2021-10-27 14:11:40|2914.8|2914.8|2914.8|2914.8|2914.8|2914.8|2914.8|2914.8|0
1635343910000|2021-10-27 14:11:50|2914.74|2914.74|2914.74|2914.74|2914.74|2914.74|2914.74|2914.74|0
1635343920000|2021-10-27 14:12:00|2915.02|2915.02|2915.24|2915.24|2915.24|2915.24|2914.95|2914.95|0
1635343930000|2021-10-27 14:12:10|2915.28|2915.28|2915.62|2915.62|2915.62|2915.62|2915.28|2915.28|0
1635343940000|2021-10-27 14:12:20|2915.56|2915.56|2915.56|2915.56|2915.56|2915.56|2915.56|2915.56|0
1635343970000|2021-10-27 14:12:50|2915.44|2915.44|2915.48|2915.48|2915.48|2915.48|2915.31|2915.31|0
1635343990000|2021-10-27 14:13:10|2915.45|2915.45|2915.01|2915.01|2915.45|2915.45|2915.01|2915.01|0
1635344000000|2021-10-27 14:13:20|2914.97|2914.97|2915.12|2915.12|2915.18|2915.18|2914.93|2914.93|0
1635344020000|2021-10-27 14:13:40|2915.23|2915.23|2915.16|2915.16|2915.23|2915.23|2915.16|2915.16|0
1635344030000|2021-10-27 14:13:50|2915.2|2915.2|2915.05|2915.05|2915.2|2915.2|2915.05|2915.05|0
1635344050000|2021-10-27 14:14:10|2915.09|2915.09|2915.09|2915.09|2915.09|2915.09|2915.09|2915.09|0
1635344060000|2021-10-27 14:14:20|2915.02|2915.02|2915.02|2915.02|2915.02|2915.02|2915.02|2915.02|0
1635344070000|2021-10-27 14:14:30|2914.99|2914.99|2915.03|2915.03|2915.03|2915.03|2914.97|2914.97|0
1635344080000|2021-10-27 14:14:40|2915.05|2915.05|2915.05|2915.05|2915.05|2915.05|2915.05|2915.05|0
1635344090000|2021-10-27 14:14:50|2915.15|2915.15|2915.15|2915.15|2915.15|2915.15|2915.15|2915.15|0
1635344100000|2021-10-27 14:15:00|2915.12|2915.12|2914.92|2914.92|2915.12|2915.12|2914.92|2914.92|0
1635344110000|2021-10-27 14:15:10|2915.06|2915.06|2915.03|2915.03|2915.35|2915.35|2915.03|2915.03|0
1635344120000|2021-10-27 14:15:20|2915.1|2915.1|2915.05|2915.05|2915.1|2915.1|2914.93|2914.93|0
1635344130000|2021-10-27 14:15:30|2915.2|2915.2|2915.4|2915.4|2915.6|2915.6|2915.2|2915.2|0
1635344140000|2021-10-27 14:15:40|2915.34|2915.34|2915.34|2915.34|2915.34|2915.34|2915.34|2915.34|0
1635344160000|2021-10-27 14:16:00|2915.11|2915.11|2915.13|2915.13|2915.13|2915.13|2915.11|2915.11|0
1635344170000|2021-10-27 14:16:10|2915|2915|2915|2915|2915|2915|2915|2915|0
1635344180000|2021-10-27 14:16:20|2914.87|2914.87|2914.8|2914.8|2914.87|2914.87|2914.8|2914.8|0
1635344190000|2021-10-27 14:16:30|2914.65|2914.65|2914.65|2914.65|2914.65|2914.65|2914.65|2914.65|0
1635344200000|2021-10-27 14:16:40|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|0
1635344210000|2021-10-27 14:16:50|2914.87|2914.87|2914.87|2914.87|2914.87|2914.87|2914.87|2914.87|0
1635344220000|2021-10-27 14:17:00|2914.93|2914.93|2914.87|2914.87|2914.93|2914.93|2914.87|2914.87|0
1635344230000|2021-10-27 14:17:10|2914.93|2914.93|2915.18|2915.18|2915.21|2915.21|2914.93|2914.93|0
1635344250000|2021-10-27 14:17:30|2915.03|2915.03|2914.88|2914.88|2915.03|2915.03|2914.88|2914.88|0
1635344270000|2021-10-27 14:17:50|2914.82|2914.82|2914.76|2914.76|2914.82|2914.82|2914.76|2914.76|0
1635344280000|2021-10-27 14:18:00|2914.7|2914.7|2914.74|2914.74|2914.74|2914.74|2914.7|2914.7|0
1635344300000|2021-10-27 14:18:20|2914.69|2914.69|2914.69|2914.69|2914.69|2914.69|2914.69|2914.69|0
1635344310000|2021-10-27 14:18:30|2914.71|2914.71|2914.76|2914.76|2914.76|2914.76|2914.71|2914.71|0
1635344320000|2021-10-27 14:18:40|2914.78|2914.78|2914.78|2914.78|2914.78|2914.78|2914.78|2914.78|0
1635344330000|2021-10-27 14:18:50|2914.82|2914.82|2914.82|2914.82|2914.82|2914.82|2914.82|2914.82|0
1635344340000|2021-10-27 14:19:00|2914.87|2914.87|2914.81|2914.81|2914.87|2914.87|2914.81|2914.81|0
1635344380000|2021-10-27 14:19:40|2914.88|2914.88|2914.88|2914.88|2914.88|2914.88|2914.88|2914.88|0
1635344390000|2021-10-27 14:19:50|2915.02|2915.02|2914.6|2914.6|2915.02|2915.02|2914.6|2914.6|0
1635344400000|2021-10-27 14:20:00|2914.46|2914.46|2914.21|2914.21|2914.46|2914.46|2914.21|2914.21|0
1635344410000|2021-10-27 14:20:10|2914.23|2914.23|2914.19|2914.19|2914.23|2914.23|2914.08|2914.08|0
1635344420000|2021-10-27 14:20:20|2914.36|2914.36|2914.61|2914.61|2914.61|2914.61|2914.36|2914.36|0
1635344430000|2021-10-27 14:20:30|2914.68|2914.68|2914.83|2914.83|2914.83|2914.83|2914.46|2914.46|0
1635344440000|2021-10-27 14:20:40|2914.89|2914.89|2914.83|2914.83|2914.89|2914.89|2914.83|2914.83|0
1635344450000|2021-10-27 14:20:50|2914.77|2914.77|2914.77|2914.77|2914.77|2914.77|2914.77|2914.77|0
1635344460000|2021-10-27 14:21:00|2914.7|2914.7|2914.64|2914.64|2914.7|2914.7|2914.64|2914.64|0
1635344470000|2021-10-27 14:21:10|2914.61|2914.61|2914.93|2914.93|2914.93|2914.93|2914.61|2914.61|0
1635344480000|2021-10-27 14:21:20|2914.88|2914.88|2914.88|2914.88|2914.88|2914.88|2914.88|2914.88|0
1635344490000|2021-10-27 14:21:30|2915|2915|2915|2915|2915|2915|2915|2915|0
1635344500000|2021-10-27 14:21:40|2915.07|2915.07|2915.34|2915.34|2915.34|2915.34|2915.07|2915.07|0
1635344510000|2021-10-27 14:21:50|2915.19|2915.19|2915.26|2915.26|2915.26|2915.26|2915.19|2915.19|0
1635344550000|2021-10-27 14:22:30|2915.4|2915.4|2915.25|2915.25|2915.4|2915.4|2915.19|2915.19|0
1635344570000|2021-10-27 14:22:50|2915.18|2915.18|2915.18|2915.18|2915.18|2915.18|2915.18|2915.18|0
1635344580000|2021-10-27 14:23:00|2915.24|2915.24|2915.24|2915.24|2915.24|2915.24|2915.24|2915.24|0
1635344600000|2021-10-27 14:23:20|2915.29|2915.29|2915.29|2915.29|2915.29|2915.29|2915.29|2915.29|0
1635344610000|2021-10-27 14:23:30|2915.26|2915.26|2915.26|2915.26|2915.26|2915.26|2915.11|2915.11|0
1635344620000|2021-10-27 14:23:40|2915.18|2915.18|2915.18|2915.18|2915.18|2915.18|2915.18|2915.18|0
1635344630000|2021-10-27 14:23:50|2915.25|2915.25|2915.17|2915.17|2915.31|2915.31|2915.17|2915.17|0
1635344640000|2021-10-27 14:24:00|2915.42|2915.42|2915.29|2915.29|2915.42|2915.42|2915.29|2915.29|0
1635344650000|2021-10-27 14:24:10|2915.23|2915.23|2915.16|2915.16|2915.23|2915.23|2915.16|2915.16|0
1635344670000|2021-10-27 14:24:30|2915.1|2915.1|2915.1|2915.1|2915.1|2915.1|2915.1|2915.1|0
1635344680000|2021-10-27 14:24:40|2915.21|2915.21|2915.44|2915.44|2915.51|2915.51|2915.14|2915.14|0
1635344700000|2021-10-27 14:25:00|2915.34|2915.34|2915.4|2915.4|2915.4|2915.4|2915.34|2915.34|0
1635344710000|2021-10-27 14:25:10|2915.48|2915.48|2915.48|2915.48|2915.48|2915.48|2915.48|2915.48|0
1635344720000|2021-10-27 14:25:20|2915.62|2915.62|2915.56|2915.56|2915.62|2915.62|2915.56|2915.56|0
1635344730000|2021-10-27 14:25:30|2915.68|2915.68|2915.83|2915.83|2915.83|2915.83|2915.68|2915.68|0
1635344740000|2021-10-27 14:25:40|2915.89|2915.89|2915.89|2915.89|2915.89|2915.89|2915.89|2915.89|0
1635344750000|2021-10-27 14:25:50|2915.72|2915.72|2915.52|2915.52|2915.72|2915.72|2915.52|2915.52|0
1635344760000|2021-10-27 14:26:00|2915.45|2915.45|2915.45|2915.45|2915.45|2915.45|2915.45|2915.45|0
1635344770000|2021-10-27 14:26:10|2915.32|2915.32|2915.52|2915.52|2915.52|2915.52|2915.32|2915.32|0
1635344780000|2021-10-27 14:26:20|2915.47|2915.47|2915.47|2915.47|2915.47|2915.47|2915.47|2915.47|0
1635344790000|2021-10-27 14:26:30|2915.41|2915.41|2915.35|2915.35|2915.42|2915.42|2915.35|2915.35|0
1635344800000|2021-10-27 14:26:40|2915.32|2915.32|2915.33|2915.33|2915.33|2915.33|2915.32|2915.32|0
1635344810000|2021-10-27 14:26:50|2915.39|2915.39|2915.24|2915.24|2915.39|2915.39|2915.24|2915.24|0
1635344820000|2021-10-27 14:27:00|2915.12|2915.12|2914.99|2914.99|2915.12|2915.12|2914.99|2914.99|0
1635344830000|2021-10-27 14:27:10|2915.12|2915.12|2915.06|2915.06|2915.12|2915.12|2915.06|2915.06|0
1635344840000|2021-10-27 14:27:20|2915.16|2915.16|2915.27|2915.27|2915.27|2915.27|2915.16|2915.16|0
1635344850000|2021-10-27 14:27:30|2915.41|2915.41|2915.55|2915.55|2915.55|2915.55|2915.41|2915.41|0
1635344870000|2021-10-27 14:27:50|2915.7|2915.7|2916.03|2916.03|2916.03|2916.03|2915.7|2915.7|0
1635344880000|2021-10-27 14:28:00|2916.16|2916.16|2916.06|2916.06|2916.16|2916.16|2916.03|2916.03|0
1635344900000|2021-10-27 14:28:20|2915.94|2915.94|2915.82|2915.82|2915.94|2915.94|2915.76|2915.76|0
1635344910000|2021-10-27 14:28:30|2915.7|2915.7|2915.7|2915.7|2915.7|2915.7|2915.7|2915.7|0
1635344920000|2021-10-27 14:28:40|2915.59|2915.59|2915.74|2915.74|2915.74|2915.74|2915.59|2915.59|0
1635344930000|2021-10-27 14:28:50|2915.84|2915.84|2915.81|2915.81|2915.86|2915.86|2915.81|2915.81|0
1635344950000|2021-10-27 14:29:10|2915.93|2915.93|2915.93|2915.93|2915.93|2915.93|2915.93|2915.93|0
1635344970000|2021-10-27 14:29:30|2916.07|2916.07|2916.19|2916.19|2916.19|2916.19|2916.07|2916.07|0
1635344990000|2021-10-27 14:29:50|2916.06|2916.06|2916.01|2916.01|2916.06|2916.06|2915.94|2915.94|0
1635345000000|2021-10-27 14:30:00|2916.11|2916.11|2916.13|2916.13|2916.13|2916.13|2916.01|2916.01|0
1635345010000|2021-10-27 14:30:10|2916.03|2916.03|2916.17|2916.17|2916.17|2916.17|2916.03|2916.03|0
1635345020000|2021-10-27 14:30:20|2916.25|2916.25|2916.28|2916.28|2916.28|2916.28|2916.25|2916.25|0
1635345030000|2021-10-27 14:30:30|2916.34|2916.34|2916.48|2916.48|2916.48|2916.48|2916.34|2916.34|0
1635345040000|2021-10-27 14:30:40|2916.34|2916.34|2916.74|2916.74|2916.74|2916.74|2916.34|2916.34|0
1635345060000|2021-10-27 14:31:00|2916.88|2916.88|2916.95|2916.95|2916.95|2916.95|2916.88|2916.88|0
1635345070000|2021-10-27 14:31:10|2916.91|2916.91|2916.91|2916.91|2916.91|2916.91|2916.91|2916.91|0
1635345080000|2021-10-27 14:31:20|2916.99|2916.99|2916.99|2916.99|2916.99|2916.99|2916.99|2916.99|0
1635345100000|2021-10-27 14:31:40|2917.11|2917.11|2917.11|2917.11|2917.16|2917.16|2917.11|2917.11|0
1635345110000|2021-10-27 14:31:50|2917.25|2917.25|2917.17|2917.17|2917.4|2917.4|2917.11|2917.11|0
1635345120000|2021-10-27 14:32:00|2917.2|2917.2|2917.42|2917.42|2917.42|2917.42|2917.2|2917.2|0
1635345130000|2021-10-27 14:32:10|2917.49|2917.49|2917.45|2917.45|2917.55|2917.55|2917.45|2917.45|0
1635345140000|2021-10-27 14:32:20|2917.38|2917.38|2917.38|2917.38|2917.38|2917.38|2917.38|2917.38|0
1635345150000|2021-10-27 14:32:30|2917.35|2917.35|2917.48|2917.48|2917.48|2917.48|2917.32|2917.32|0
1635345160000|2021-10-27 14:32:40|2917.35|2917.35|2917.35|2917.35|2917.35|2917.35|2917.35|2917.35|0
1635345170000|2021-10-27 14:32:50|2917.31|2917.31|2917.31|2917.31|2917.31|2917.31|2917.31|2917.31|0
1635345180000|2021-10-27 14:33:00|2917.26|2917.26|2917.4|2917.4|2917.4|2917.4|2917.26|2917.26|0
1635345210000|2021-10-27 14:33:30|2917.47|2917.47|2917.05|2917.05|2917.47|2917.47|2917.05|2917.05|0
1635345220000|2021-10-27 14:33:40|2916.93|2916.93|2916.41|2916.41|2916.93|2916.93|2916.41|2916.41|0
1635345230000|2021-10-27 14:33:50|2916.29|2916.29|2916.29|2916.29|2916.29|2916.29|2916.29|2916.29|0
1635345240000|2021-10-27 14:34:00|2916.18|2916.18|2916.18|2916.18|2916.18|2916.18|2916.18|2916.18|0
1635345250000|2021-10-27 14:34:10|2916.33|2916.33|2916.45|2916.45|2916.45|2916.45|2916.33|2916.33|0
1635345260000|2021-10-27 14:34:20|2916.51|2916.51|2916.46|2916.46|2916.51|2916.51|2916.46|2916.46|0
1635345280000|2021-10-27 14:34:40|2916.56|2916.56|2916.56|2916.56|2916.56|2916.56|2916.56|2916.56|0
1635345290000|2021-10-27 14:34:50|2916.62|2916.62|2916.5|2916.5|2916.62|2916.62|2916.44|2916.44|0
1635345300000|2021-10-27 14:35:00|2916.44|2916.44|2916.44|2916.44|2916.44|2916.44|2916.44|2916.44|0
1635345320000|2021-10-27 14:35:20|2916.34|2916.34|2916.34|2916.34|2916.34|2916.34|2916.34|2916.34|0
1635345330000|2021-10-27 14:35:30|2916.47|2916.47|2915.94|2915.94|2916.6|2916.6|2915.94|2915.94|0
1635345340000|2021-10-27 14:35:40|2915.8|2915.8|2915.65|2915.65|2915.8|2915.8|2915.65|2915.65|0
1635345360000|2021-10-27 14:36:00|2915.62|2915.62|2915.55|2915.55|2915.62|2915.62|2915.55|2915.55|0
1635345370000|2021-10-27 14:36:10|2915.58|2915.58|2915.7|2915.7|2915.8|2915.8|2915.58|2915.58|0
1635345380000|2021-10-27 14:36:20|2915.57|2915.57|2915.57|2915.57|2915.57|2915.57|2915.57|2915.57|0
1635345400000|2021-10-27 14:36:40|2915.45|2915.45|2915.45|2915.45|2915.45|2915.45|2915.45|2915.45|0
1635345410000|2021-10-27 14:36:50|2915.15|2915.15|2914.97|2914.97|2915.15|2915.15|2914.97|2914.97|0
1635345420000|2021-10-27 14:37:00|2914.8|2914.8|2914.8|2914.8|2914.8|2914.8|2914.8|2914.8|0
1635345440000|2021-10-27 14:37:20|2914.66|2914.66|2914.66|2914.66|2914.66|2914.66|2914.66|2914.66|0
1635345450000|2021-10-27 14:37:30|2914.51|2914.51|2914.78|2914.78|2914.78|2914.78|2914.51|2914.51|0
1635345460000|2021-10-27 14:37:40|2914.9|2914.9|2914.61|2914.61|2914.9|2914.9|2914.61|2914.61|0
1635345470000|2021-10-27 14:37:50|2914.68|2914.68|2914.68|2914.68|2914.68|2914.68|2914.68|2914.68|0
1635345480000|2021-10-27 14:38:00|2914.86|2914.86|2914.99|2914.99|2915.09|2915.09|2914.86|2914.86|0
1635345490000|2021-10-27 14:38:10|2915.09|2915.09|2915.09|2915.09|2915.09|2915.09|2914.95|2914.95|0
1635345530000|2021-10-27 14:38:50|2914.98|2914.98|2914.91|2914.91|2914.98|2914.98|2914.91|2914.91|0
1635345540000|2021-10-27 14:39:00|2914.86|2914.86|2914.99|2914.99|2914.99|2914.99|2914.86|2914.86|0
1635345550000|2021-10-27 14:39:10|2914.95|2914.95|2914.51|2914.51|2914.95|2914.95|2914.51|2914.51|0
1635345560000|2021-10-27 14:39:20|2914.45|2914.45|2914.31|2914.31|2914.45|2914.45|2914.31|2914.31|0
1635345570000|2021-10-27 14:39:30|2914.19|2914.19|2914.19|2914.19|2914.19|2914.19|2914.19|2914.19|0
1635345580000|2021-10-27 14:39:40|2914.33|2914.33|2915.19|2915.19|2915.19|2915.19|2914.33|2914.33|0
1635345590000|2021-10-27 14:39:50|2915.15|2915.15|2915.06|2915.06|2915.15|2915.15|2915.06|2915.06|0
1635345600000|2021-10-27 14:40:00|2915.19|2915.19|2914.86|2914.86|2915.19|2915.19|2914.86|2914.86|0
1635345610000|2021-10-27 14:40:10|2914.76|2914.76|2914.93|2914.93|2914.93|2914.93|2914.68|2914.68|0
1635345620000|2021-10-27 14:40:20|2915|2915|2915.05|2915.05|2915.05|2915.05|2914.85|2914.85|0
1635345640000|2021-10-27 14:40:40|2915.09|2915.09|2915.25|2915.25|2915.25|2915.25|2915.09|2915.09|0
1635345660000|2021-10-27 14:41:00|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|0
1635345670000|2021-10-27 14:41:10|2915.06|2915.06|2915.35|2915.35|2915.35|2915.35|2915.06|2915.06|0
1635345680000|2021-10-27 14:41:20|2915.29|2915.29|2915.29|2915.29|2915.29|2915.29|2915.29|2915.29|0
1635345710000|2021-10-27 14:41:50|2915.15|2915.15|2915.15|2915.15|2915.18|2915.18|2915.15|2915.15|0
1635345720000|2021-10-27 14:42:00|2915.2|2915.2|2915.17|2915.17|2915.27|2915.27|2915.17|2915.17|0
1635345730000|2021-10-27 14:42:10|2915.1|2915.1|2915.17|2915.17|2915.17|2915.17|2915.1|2915.1|0
1635345740000|2021-10-27 14:42:20|2915.12|2915.12|2914.97|2914.97|2915.12|2915.12|2914.97|2914.97|0
1635345760000|2021-10-27 14:42:40|2915.17|2915.17|2915.1|2915.1|2915.17|2915.17|2915.1|2915.1|0
1635345770000|2021-10-27 14:42:50|2915.14|2915.14|2915.3|2915.3|2915.3|2915.3|2915.12|2915.12|0
1635345790000|2021-10-27 14:43:10|2915.16|2915.16|2915.27|2915.27|2915.27|2915.27|2915.16|2915.16|0
1635345800000|2021-10-27 14:43:20|2915.21|2915.21|2915.21|2915.21|2915.21|2915.21|2915.21|2915.21|0
1635345810000|2021-10-27 14:43:30|2915.29|2915.29|2915.18|2915.18|2915.29|2915.29|2915.14|2915.14|0
1635345820000|2021-10-27 14:43:40|2914.93|2914.93|2915.12|2915.12|2915.18|2915.18|2914.93|2914.93|0
1635345830000|2021-10-27 14:43:50|2915.24|2915.24|2915.24|2915.24|2915.24|2915.24|2915.24|2915.24|0
1635345840000|2021-10-27 14:44:00|2915.17|2915.17|2915.17|2915.17|2915.17|2915.17|2915.17|2915.17|0
1635345850000|2021-10-27 14:44:10|2915.28|2915.28|2914.97|2914.97|2915.28|2915.28|2914.97|2914.97|0
1635345860000|2021-10-27 14:44:20|2914.68|2914.68|2914.83|2914.83|2914.83|2914.83|2914.68|2914.68|0
1635345870000|2021-10-27 14:44:30|2914.79|2914.79|2914.59|2914.59|2914.79|2914.79|2914.59|2914.59|0
1635345880000|2021-10-27 14:44:40|2914.45|2914.45|2914.45|2914.45|2914.45|2914.45|2914.45|2914.45|0
1635345890000|2021-10-27 14:44:50|2914.51|2914.51|2914.51|2914.51|2914.51|2914.51|2914.51|2914.51|0
1635345900000|2021-10-27 14:45:00|2914.5|2914.5|2914.6|2914.6|2914.6|2914.6|2914.48|2914.48|0
1635345910000|2021-10-27 14:45:10|2914.72|2914.72|2914.6|2914.6|2914.72|2914.72|2914.6|2914.6|0
1635345920000|2021-10-27 14:45:20|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|0
1635345930000|2021-10-27 14:45:30|2914.85|2914.85|2914.85|2914.85|2914.85|2914.85|2914.85|2914.85|0
1635345940000|2021-10-27 14:45:40|2914.81|2914.81|2914.57|2914.57|2914.81|2914.81|2914.57|2914.57|0
1635345950000|2021-10-27 14:45:50|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|0
1635345960000|2021-10-27 14:46:00|2914.84|2914.84|2915.09|2915.09|2915.09|2915.09|2914.84|2914.84|0
1635345970000|2021-10-27 14:46:10|2914.96|2914.96|2914.94|2914.94|2915.04|2915.04|2914.8|2914.8|0
1635345980000|2021-10-27 14:46:20|2914.88|2914.88|2915.19|2915.19|2915.19|2915.19|2914.88|2914.88|0
1635345990000|2021-10-27 14:46:30|2915.34|2915.34|2915.3|2915.3|2915.4|2915.4|2915.3|2915.3|0
1635346010000|2021-10-27 14:46:50|2915.26|2915.26|2915.26|2915.26|2915.26|2915.26|2915.26|2915.26|0
1635346020000|2021-10-27 14:47:00|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|0
1635346030000|2021-10-27 14:47:10|2915.06|2915.06|2914.93|2914.93|2915.06|2915.06|2914.93|2914.93|0
1635346040000|2021-10-27 14:47:20|2914.76|2914.76|2914.39|2914.39|2914.76|2914.76|2914.39|2914.39|0
1635346050000|2021-10-27 14:47:30|2914.35|2914.35|2914.35|2914.35|2914.35|2914.35|2914.35|2914.35|0
1635346060000|2021-10-27 14:47:40|2914.21|2914.21|2914.09|2914.09|2914.21|2914.21|2914.03|2914.03|0
1635346090000|2021-10-27 14:48:10|2914.16|2914.16|2914.07|2914.07|2914.2|2914.2|2914.07|2914.07|0
1635346100000|2021-10-27 14:48:20|2913.93|2913.93|2914|2914|2914|2914|2913.93|2913.93|0
1635346120000|2021-10-27 14:48:40|2914.1|2914.1|2913.83|2913.83|2914.1|2914.1|2913.83|2913.83|0
1635346130000|2021-10-27 14:48:50|2913.9|2913.9|2913.9|2913.9|2913.9|2913.9|2913.9|2913.9|0
1635346140000|2021-10-27 14:49:00|2913.81|2913.81|2913.88|2913.88|2913.88|2913.88|2913.81|2913.81|0
1635346150000|2021-10-27 14:49:10|2913.78|2913.78|2913.78|2913.78|2913.78|2913.78|2913.78|2913.78|0
1635346160000|2021-10-27 14:49:20|2913.84|2913.84|2913.87|2913.87|2913.87|2913.87|2913.84|2913.84|0
1635346180000|2021-10-27 14:49:40|2913.81|2913.81|2913.61|2913.61|2913.81|2913.81|2913.61|2913.61|0
1635346190000|2021-10-27 14:49:50|2913.68|2913.68|2913.61|2913.61|2913.68|2913.68|2913.61|2913.61|0
1635346200000|2021-10-27 14:50:00|2913.73|2913.73|2913.61|2913.61|2913.73|2913.73|2913.61|2913.61|0
1635346210000|2021-10-27 14:50:10|2913.76|2913.76|2914.05|2914.05|2914.12|2914.12|2913.76|2913.76|0
1635346220000|2021-10-27 14:50:20|2914.12|2914.12|2913.68|2913.68|2914.12|2914.12|2913.68|2913.68|0
1635346230000|2021-10-27 14:50:30|2913.55|2913.55|2913.61|2913.61|2913.61|2913.61|2913.55|2913.55|0
1635346240000|2021-10-27 14:50:40|2913.55|2913.55|2913.43|2913.43|2913.55|2913.55|2913.43|2913.43|0
1635346250000|2021-10-27 14:50:50|2913.57|2913.57|2913.57|2913.57|2913.57|2913.57|2913.57|2913.57|0
1635346270000|2021-10-27 14:51:10|2913.28|2913.28|2913.28|2913.28|2913.28|2913.28|2913.28|2913.28|0
1635346280000|2021-10-27 14:51:20|2913.22|2913.22|2913.17|2913.17|2913.22|2913.22|2913.17|2913.17|0
1635346290000|2021-10-27 14:51:30|2913.04|2913.04|2913.11|2913.11|2913.11|2913.11|2913.04|2913.04|0
1635346320000|2021-10-27 14:52:00|2913.16|2913.16|2913.07|2913.07|2913.27|2913.27|2913.07|2913.07|0
1635346330000|2021-10-27 14:52:10|2912.97|2912.97|2913.15|2913.15|2913.22|2913.22|2912.97|2912.97|0
1635346340000|2021-10-27 14:52:20|2913.3|2913.3|2913.3|2913.3|2913.3|2913.3|2913.15|2913.15|0
1635346350000|2021-10-27 14:52:30|2913.44|2913.44|2913.44|2913.44|2913.44|2913.44|2913.44|2913.44|0
1635346360000|2021-10-27 14:52:40|2913.59|2913.59|2913.48|2913.48|2913.59|2913.59|2913.48|2913.48|0
1635346370000|2021-10-27 14:52:50|2913.5|2913.5|2913.5|2913.5|2913.5|2913.5|2913.5|2913.5|0
1635346380000|2021-10-27 14:53:00|2913.36|2913.36|2913.36|2913.36|2913.36|2913.36|2913.36|2913.36|0
1635346390000|2021-10-27 14:53:10|2913.29|2913.29|2912.9|2912.9|2913.29|2913.29|2912.9|2912.9|0
1635346400000|2021-10-27 14:53:20|2913.04|2913.04|2912.98|2912.98|2913.04|2913.04|2912.98|2912.98|0
1635346410000|2021-10-27 14:53:30|2912.87|2912.87|2912.58|2912.58|2912.87|2912.87|2912.58|2912.58|0
1635346420000|2021-10-27 14:53:40|2912.46|2912.46|2912.4|2912.4|2912.46|2912.46|2912.4|2912.4|0
1635346430000|2021-10-27 14:53:50|2912.42|2912.42|2912.48|2912.48|2912.48|2912.48|2912.42|2912.42|0
1635346450000|2021-10-27 14:54:10|2912.59|2912.59|2912.59|2912.59|2912.59|2912.59|2912.59|2912.59|0
1635346460000|2021-10-27 14:54:20|2912.69|2912.69|2913.05|2913.05|2913.05|2913.05|2912.61|2912.61|0
1635346480000|2021-10-27 14:54:40|2913.19|2913.19|2913.19|2913.19|2913.19|2913.19|2913.19|2913.19|0
1635346490000|2021-10-27 14:54:50|2913.34|2913.34|2913.6|2913.6|2913.6|2913.6|2913.34|2913.34|0
1635346510000|2021-10-27 14:55:10|2913.46|2913.46|2913.51|2913.51|2913.51|2913.51|2913.46|2913.46|0
1635346520000|2021-10-27 14:55:20|2913.36|2913.36|2913.36|2913.36|2913.36|2913.36|2913.36|2913.36|0
1635346530000|2021-10-27 14:55:30|2913.33|2913.33|2913.33|2913.33|2913.33|2913.33|2913.33|2913.33|0
1635346550000|2021-10-27 14:55:50|2913.39|2913.39|2913.39|2913.39|2913.39|2913.39|2913.39|2913.39|0
1635346560000|2021-10-27 14:56:00|2913.26|2913.26|2913.26|2913.26|2913.26|2913.26|2913.26|2913.26|0
1635346580000|2021-10-27 14:56:20|2913.33|2913.33|2913.39|2913.39|2913.39|2913.39|2913.33|2913.33|0
1635346590000|2021-10-27 14:56:30|2913.46|2913.46|2913.59|2913.59|2913.59|2913.59|2913.46|2913.46|0
1635346600000|2021-10-27 14:56:40|2913.69|2913.69|2913.76|2913.76|2913.76|2913.76|2913.69|2913.69|0
1635346610000|2021-10-27 14:56:50|2913.72|2913.72|2913.72|2913.72|2913.72|2913.72|2913.72|2913.72|0
1635346620000|2021-10-27 14:57:00|2913.85|2913.85|2913.85|2913.85|2913.85|2913.85|2913.85|2913.85|0
1635346630000|2021-10-27 14:57:10|2913.75|2913.75|2913.75|2913.75|2913.75|2913.75|2913.75|2913.75|0
1635346640000|2021-10-27 14:57:20|2913.69|2913.69|2913.54|2913.54|2913.69|2913.69|2913.54|2913.54|0
1635346660000|2021-10-27 14:57:40|2913.47|2913.47|2913.4|2913.4|2913.47|2913.47|2913.37|2913.37|0
1635346670000|2021-10-27 14:57:50|2913.35|2913.35|2913.55|2913.55|2913.55|2913.55|2913.29|2913.29|0
1635346680000|2021-10-27 14:58:00|2913.4|2913.4|2913.33|2913.33|2913.4|2913.4|2913.33|2913.33|0
1635346690000|2021-10-27 14:58:10|2913.47|2913.47|2913.5|2913.5|2913.5|2913.5|2913.47|2913.47|0
1635346700000|2021-10-27 14:58:20|2913.63|2913.63|2913.68|2913.68|2913.75|2913.75|2913.63|2913.63|0
1635346710000|2021-10-27 14:58:30|2913.97|2913.97|2914.12|2914.12|2914.12|2914.12|2913.97|2913.97|0
1635346720000|2021-10-27 14:58:40|2914.05|2914.05|2914.05|2914.05|2914.05|2914.05|2914.05|2914.05|0
1635346730000|2021-10-27 14:58:50|2913.95|2913.95|2913.95|2913.95|2913.95|2913.95|2913.95|2913.95|0
1635346740000|2021-10-27 14:59:00|2914.07|2914.07|2914.14|2914.14|2914.14|2914.14|2914.07|2914.07|0
1635346750000|2021-10-27 14:59:10|2914.07|2914.07|2914.18|2914.18|2914.18|2914.18|2914.07|2914.07|0
1635346760000|2021-10-27 14:59:20|2914.11|2914.11|2914.11|2914.11|2914.11|2914.11|2914.11|2914.11|0
1635346770000|2021-10-27 14:59:30|2914.18|2914.18|2914.22|2914.22|2914.22|2914.22|2914.18|2914.18|0
1635346780000|2021-10-27 14:59:40|2914.12|2914.12|2914.12|2914.12|2914.12|2914.12|2914.12|2914.12|0
1635346790000|2021-10-27 14:59:50|2914|2914|2914.11|2914.11|2914.24|2914.24|2914|2914|0
1635346800000|2021-10-27 15:00:00|2913.99|2913.99|2913.99|2913.99|2913.99|2913.99|2913.99|2913.99|0
1635346810000|2021-10-27 15:00:10|2914.09|2914.09|2913.96|2913.96|2914.09|2914.09|2913.81|2913.81|0
1635346860000|2021-10-27 15:01:00|2914.03|2914.03|2914.1|2914.1|2914.1|2914.1|2914.03|2914.03|0
1635346870000|2021-10-27 15:01:10|2914.25|2914.25|2914.36|2914.36|2914.36|2914.36|2914.25|2914.25|0
1635346880000|2021-10-27 15:01:20|2914.3|2914.3|2914.3|2914.3|2914.3|2914.3|2914.3|2914.3|0
1635346890000|2021-10-27 15:01:30|2914.37|2914.37|2914.53|2914.53|2914.53|2914.53|2914.37|2914.37|0
1635346920000|2021-10-27 15:02:00|2914.38|2914.38|2914.31|2914.31|2914.38|2914.38|2914.31|2914.31|0
1635346930000|2021-10-27 15:02:10|2914.45|2914.45|2914.5|2914.5|2914.5|2914.5|2914.45|2914.45|0
1635346940000|2021-10-27 15:02:20|2914.44|2914.44|2914.37|2914.37|2914.44|2914.44|2914.37|2914.37|0
1635346950000|2021-10-27 15:02:30|2914.25|2914.25|2914.25|2914.25|2914.25|2914.25|2914.25|2914.25|0
1635346960000|2021-10-27 15:02:40|2914.13|2914.13|2914.25|2914.25|2914.25|2914.25|2914.13|2914.13|0
1635346970000|2021-10-27 15:02:50|2914.21|2914.21|2914.15|2914.15|2914.21|2914.21|2914.15|2914.15|0
1635346980000|2021-10-27 15:03:00|2914.11|2914.11|2914.11|2914.11|2914.11|2914.11|2914.11|2914.11|0
1635346990000|2021-10-27 15:03:10|2914.17|2914.17|2914.17|2914.17|2914.17|2914.17|2914.17|2914.17|0
1635347010000|2021-10-27 15:03:30|2914.07|2914.07|2914.07|2914.07|2914.07|2914.07|2914.07|2914.07|0
1635347020000|2021-10-27 15:03:40|2914.14|2914.14|2914.14|2914.14|2914.17|2914.17|2914.14|2914.14|0
1635347030000|2021-10-27 15:03:50|2914.19|2914.19|2914.19|2914.19|2914.19|2914.19|2914.19|2914.19|0
1635347040000|2021-10-27 15:04:00|2914.12|2914.12|2914.12|2914.12|2914.12|2914.12|2914.12|2914.12|0
1635347050000|2021-10-27 15:04:10|2914.19|2914.19|2914.15|2914.15|2914.19|2914.19|2914.15|2914.15|0
1635347060000|2021-10-27 15:04:20|2914.05|2914.05|2914.05|2914.05|2914.05|2914.05|2914.05|2914.05|0
1635347070000|2021-10-27 15:04:30|2914.11|2914.11|2914.12|2914.12|2914.12|2914.12|2914.11|2914.11|0
1635347080000|2021-10-27 15:04:40|2914.46|2914.46|2914.76|2914.76|2914.76|2914.76|2914.35|2914.35|0
1635347090000|2021-10-27 15:04:50|2914.7|2914.7|2914.97|2914.97|2914.97|2914.97|2914.7|2914.7|0
1635347100000|2021-10-27 15:05:00|2915.12|2915.12|2915.68|2915.68|2915.68|2915.68|2915.12|2915.12|0
1635347110000|2021-10-27 15:05:10|2915.74|2915.74|2915.28|2915.28|2915.74|2915.74|2915.16|2915.16|0
1635347120000|2021-10-27 15:05:20|2915.56|2915.56|2915.71|2915.71|2915.71|2915.71|2915.56|2915.56|0
1635347140000|2021-10-27 15:05:40|2915.83|2915.83|2915.9|2915.9|2915.9|2915.9|2915.83|2915.83|0
1635347160000|2021-10-27 15:06:00|2915.92|2915.92|2916.17|2916.17|2916.17|2916.17|2915.92|2915.92|0
1635347170000|2021-10-27 15:06:10|2916.15|2916.15|2916.2|2916.2|2916.33|2916.33|2916.09|2916.09|0
1635347180000|2021-10-27 15:06:20|2916.08|2916.08|2916.08|2916.08|2916.08|2916.08|2916.08|2916.08|0
1635347190000|2021-10-27 15:06:30|2916.14|2916.14|2916.14|2916.14|2916.14|2916.14|2916.14|2916.14|0
1635347200000|2021-10-27 15:06:40|2916.09|2916.09|2916.2|2916.2|2916.2|2916.2|2916.09|2916.09|0
1635347210000|2021-10-27 15:06:50|2916.35|2916.35|2916.41|2916.41|2916.49|2916.49|2916.35|2916.35|0
1635347220000|2021-10-27 15:07:00|2916.85|2916.85|2916.97|2916.97|2916.97|2916.97|2916.85|2916.85|0
1635347240000|2021-10-27 15:07:20|2916.87|2916.87|2917.31|2917.31|2917.31|2917.31|2916.87|2916.87|0
1635347250000|2021-10-27 15:07:30|2917.37|2917.37|2917.51|2917.51|2917.51|2917.51|2917.37|2917.37|0
1635347260000|2021-10-27 15:07:40|2917.57|2917.57|2917.59|2917.59|2917.72|2917.72|2917.57|2917.57|0
1635347270000|2021-10-27 15:07:50|2917.57|2917.57|2917.75|2917.75|2917.75|2917.75|2917.57|2917.57|0
1635347280000|2021-10-27 15:08:00|2917.62|2917.62|2917.62|2917.62|2917.62|2917.62|2917.62|2917.62|0
1635347290000|2021-10-27 15:08:10|2917.58|2917.58|2917.89|2917.89|2917.89|2917.89|2917.58|2917.58|0
1635347310000|2021-10-27 15:08:30|2917.77|2917.77|2918.19|2918.19|2918.19|2918.19|2917.75|2917.75|0
1635347320000|2021-10-27 15:08:40|2918.23|2918.23|2918.23|2918.23|2918.23|2918.23|2918.23|2918.23|0
1635347330000|2021-10-27 15:08:50|2918.33|2918.33|2918.23|2918.23|2918.33|2918.33|2918.23|2918.23|0
1635347340000|2021-10-27 15:09:00|2918.1|2918.1|2918.1|2918.1|2918.1|2918.1|2918.1|2918.1|0
1635347350000|2021-10-27 15:09:10|2918.15|2918.15|2918.06|2918.06|2918.15|2918.15|2917.93|2917.93|0
1635347370000|2021-10-27 15:09:30|2918.11|2918.11|2918.4|2918.4|2918.4|2918.4|2918.11|2918.11|0
1635347380000|2021-10-27 15:09:40|2918.55|2918.55|2918.55|2918.55|2918.55|2918.55|2918.55|2918.55|0
1635347390000|2021-10-27 15:09:50|2918.61|2918.61|2918.74|2918.74|2918.74|2918.74|2918.61|2918.61|0
1635347400000|2021-10-27 15:10:00|2918.88|2918.88|2919.37|2919.37|2919.37|2919.37|2918.88|2918.88|0
1635347410000|2021-10-27 15:10:10|2919.44|2919.44|2919.41|2919.41|2919.5|2919.5|2919.41|2919.41|0
1635347420000|2021-10-27 15:10:20|2919.44|2919.44|2919.15|2919.15|2919.44|2919.44|2919.15|2919.15|0
1635347430000|2021-10-27 15:10:30|2919.07|2919.07|2919.07|2919.07|2919.07|2919.07|2919.07|2919.07|0
1635347440000|2021-10-27 15:10:40|2918.95|2918.95|2919.07|2919.07|2919.07|2919.07|2918.9|2918.9|0
1635347450000|2021-10-27 15:10:50|2919.3|2919.3|2919.3|2919.3|2919.3|2919.3|2919.3|2919.3|0
1635347470000|2021-10-27 15:11:10|2919.13|2919.13|2919.14|2919.14|2919.25|2919.25|2919.13|2919.13|0
1635347500000|2021-10-27 15:11:40|2918.96|2918.96|2919.08|2919.08|2919.08|2919.08|2918.92|2918.92|0
1635347510000|2021-10-27 15:11:50|2919.01|2919.01|2918.94|2918.94|2919.08|2919.08|2918.94|2918.94|0
1635347520000|2021-10-27 15:12:00|2918.97|2918.97|2918.9|2918.9|2918.97|2918.97|2918.9|2918.9|0
1635347530000|2021-10-27 15:12:10|2918.84|2918.84|2918.84|2918.84|2918.87|2918.87|2918.84|2918.84|0
1635347540000|2021-10-27 15:12:20|2918.8|2918.8|2918.8|2918.8|2918.8|2918.8|2918.8|2918.8|0
1635347550000|2021-10-27 15:12:30|2918.66|2918.66|2918.66|2918.66|2918.66|2918.66|2918.66|2918.66|0
1635347560000|2021-10-27 15:12:40|2918.6|2918.6|2918.37|2918.37|2918.6|2918.6|2918.37|2918.37|0
1635347570000|2021-10-27 15:12:50|2918.42|2918.42|2918.42|2918.42|2918.42|2918.42|2918.42|2918.42|0
1635347580000|2021-10-27 15:13:00|2918.32|2918.32|2918.32|2918.32|2918.32|2918.32|2918.32|2918.32|0
1635347590000|2021-10-27 15:13:10|2918.1|2918.1|2918.28|2918.28|2918.28|2918.28|2918.1|2918.1|0
1635347600000|2021-10-27 15:13:20|2918.26|2918.26|2918.37|2918.37|2918.37|2918.37|2918.23|2918.23|0
1635347610000|2021-10-27 15:13:30|2918.44|2918.44|2918.44|2918.44|2918.44|2918.44|2918.44|2918.44|0
1635347620000|2021-10-27 15:13:40|2918.48|2918.48|2918.48|2918.48|2918.48|2918.48|2918.48|2918.48|0
1635347630000|2021-10-27 15:13:50|2918.51|2918.51|2918.58|2918.58|2918.58|2918.58|2918.51|2918.51|0
1635347640000|2021-10-27 15:14:00|2918.51|2918.51|2918.44|2918.44|2918.51|2918.51|2918.44|2918.44|0
1635347660000|2021-10-27 15:14:20|2918.56|2918.56|2918.44|2918.44|2918.56|2918.56|2918.44|2918.44|0
1635347670000|2021-10-27 15:14:30|2918.38|2918.38|2918.77|2918.77|2918.77|2918.77|2918.38|2918.38|0
1635347680000|2021-10-27 15:14:40|2918.75|2918.75|2918.82|2918.82|2918.82|2918.82|2918.75|2918.75|0
1635347690000|2021-10-27 15:14:50|2918.88|2918.88|2918.94|2918.94|2918.94|2918.94|2918.88|2918.88|0
1635347700000|2021-10-27 15:15:00|2919.06|2919.06|2919|2919|2919.06|2919.06|2918.89|2918.89|0
1635347720000|2021-10-27 15:15:20|2919.04|2919.04|2919.14|2919.14|2919.14|2919.14|2919.04|2919.04|0
1635347730000|2021-10-27 15:15:30|2919.16|2919.16|2919.16|2919.16|2919.16|2919.16|2919.16|2919.16|0
1635347740000|2021-10-27 15:15:40|2919.03|2919.03|2918.91|2918.91|2919.03|2919.03|2918.91|2918.91|0
1635347750000|2021-10-27 15:15:50|2919.02|2919.02|2919.02|2919.02|2919.02|2919.02|2919.02|2919.02|0
1635347760000|2021-10-27 15:16:00|2918.9|2918.9|2918.96|2918.96|2918.96|2918.96|2918.9|2918.9|0
1635347770000|2021-10-27 15:16:10|2918.89|2918.89|2918.78|2918.78|2918.89|2918.89|2918.78|2918.78|0
1635347780000|2021-10-27 15:16:20|2918.72|2918.72|2918.72|2918.72|2918.72|2918.72|2918.72|2918.72|0
1635347790000|2021-10-27 15:16:30|2918.65|2918.65|2918.65|2918.65|2918.65|2918.65|2918.65|2918.65|0
1635347800000|2021-10-27 15:16:40|2918.59|2918.59|2918.45|2918.45|2918.59|2918.59|2918.45|2918.45|0
1635347810000|2021-10-27 15:16:50|2918.31|2918.31|2918.31|2918.31|2918.31|2918.31|2918.31|2918.31|0
1635347830000|2021-10-27 15:17:10|2918.38|2918.38|2918.66|2918.66|2918.66|2918.66|2918.38|2918.38|0
1635347850000|2021-10-27 15:17:30|2918.69|2918.69|2918.71|2918.71|2918.71|2918.71|2918.69|2918.69|0
1635347870000|2021-10-27 15:17:50|2918.55|2918.55|2918.66|2918.66|2918.66|2918.66|2918.55|2918.55|0
1635347880000|2021-10-27 15:18:00|2918.53|2918.53|2918.46|2918.46|2918.53|2918.53|2918.46|2918.46|0
1635347890000|2021-10-27 15:18:10|2918.4|2918.4|2918.4|2918.4|2918.4|2918.4|2918.4|2918.4|0
1635347900000|2021-10-27 15:18:20|2918.25|2918.25|2918.55|2918.55|2918.55|2918.55|2918.25|2918.25|0
1635347910000|2021-10-27 15:18:30|2918.69|2918.69|2918.75|2918.75|2918.75|2918.75|2918.69|2918.69|0
1635347920000|2021-10-27 15:18:40|2918.58|2918.58|2918.45|2918.45|2918.58|2918.58|2918.45|2918.45|0
1635347930000|2021-10-27 15:18:50|2918.35|2918.35|2917.72|2917.72|2918.35|2918.35|2917.72|2917.72|0
1635347940000|2021-10-27 15:19:00|2917.6|2917.6|2917.44|2917.44|2917.6|2917.6|2917.44|2917.44|0
1635347950000|2021-10-27 15:19:10|2917.42|2917.42|2917.42|2917.42|2917.42|2917.42|2917.42|2917.42|0
1635347960000|2021-10-27 15:19:20|2917.38|2917.38|2917.54|2917.54|2917.54|2917.54|2917.38|2917.38|0
1635347970000|2021-10-27 15:19:30|2917.5|2917.5|2917.5|2917.5|2917.5|2917.5|2917.5|2917.5|0
1635347980000|2021-10-27 15:19:40|2917.61|2917.61|2917.61|2917.61|2917.61|2917.61|2917.61|2917.61|0
1635347990000|2021-10-27 15:19:50|2917.66|2917.66|2917.66|2917.66|2917.66|2917.66|2917.66|2917.66|0
1635348000000|2021-10-27 15:20:00|2917.81|2917.81|2918.46|2918.46|2918.46|2918.46|2917.81|2917.81|0
1635348010000|2021-10-27 15:20:10|2918.58|2918.58|2918.8|2918.8|2918.86|2918.86|2918.58|2918.58|0
1635348020000|2021-10-27 15:20:20|2918.68|2918.68|2918.68|2918.68|2918.68|2918.68|2918.68|2918.68|0
1635348030000|2021-10-27 15:20:30|2918.74|2918.74|2918.93|2918.93|2918.93|2918.93|2918.74|2918.74|0
1635348040000|2021-10-27 15:20:40|2918.99|2918.99|2918.94|2918.94|2918.99|2918.99|2918.94|2918.94|0
1635348050000|2021-10-27 15:20:50|2919.18|2919.18|2919.39|2919.39|2919.39|2919.39|2919.18|2919.18|0
1635348060000|2021-10-27 15:21:00|2919.44|2919.44|2919.46|2919.46|2919.58|2919.58|2919.38|2919.38|0
1635348070000|2021-10-27 15:21:10|2919.53|2919.53|2919.53|2919.53|2919.56|2919.56|2919.53|2919.53|0
1635348080000|2021-10-27 15:21:20|2919.38|2919.38|2919.31|2919.31|2919.38|2919.38|2919.31|2919.31|0
1635348090000|2021-10-27 15:21:30|2919.38|2919.38|2919.55|2919.55|2919.57|2919.57|2919.38|2919.38|0
1635348100000|2021-10-27 15:21:40|2919.48|2919.48|2919.18|2919.18|2919.48|2919.48|2919.18|2919.18|0
1635348110000|2021-10-27 15:21:50|2919.12|2919.12|2919.05|2919.05|2919.12|2919.12|2919.05|2919.05|0
1635348120000|2021-10-27 15:22:00|2919.14|2919.14|2919.14|2919.14|2919.14|2919.14|2919.14|2919.14|0
1635348130000|2021-10-27 15:22:10|2919.1|2919.1|2919.17|2919.17|2919.17|2919.17|2919.1|2919.1|0
1635348140000|2021-10-27 15:22:20|2919.08|2919.08|2918.95|2918.95|2919.08|2919.08|2918.95|2918.95|0
1635348150000|2021-10-27 15:22:30|2918.91|2918.91|2918.81|2918.81|2918.91|2918.91|2918.81|2918.81|0
1635348160000|2021-10-27 15:22:40|2918.93|2918.93|2918.81|2918.81|2918.93|2918.93|2918.81|2918.81|0
1635348170000|2021-10-27 15:22:50|2918.75|2918.75|2918.58|2918.58|2918.75|2918.75|2918.58|2918.58|0
1635348210000|2021-10-27 15:23:30|2918.64|2918.64|2918.38|2918.38|2918.64|2918.64|2918.38|2918.38|0
1635348220000|2021-10-27 15:23:40|2918.44|2918.44|2918.48|2918.48|2918.48|2918.48|2918.38|2918.38|0
1635348230000|2021-10-27 15:23:50|2918.55|2918.55|2918.69|2918.69|2918.69|2918.69|2918.55|2918.55|0
1635348240000|2021-10-27 15:24:00|2918.64|2918.64|2918.5|2918.5|2918.75|2918.75|2918.5|2918.5|0
1635348250000|2021-10-27 15:24:10|2918.56|2918.56|2918.41|2918.41|2918.56|2918.56|2918.41|2918.41|0
1635348260000|2021-10-27 15:24:20|2918.49|2918.49|2918.54|2918.54|2918.54|2918.54|2918.49|2918.49|0
1635348270000|2021-10-27 15:24:30|2918.61|2918.61|2918.57|2918.57|2918.61|2918.61|2918.57|2918.57|0
1635348290000|2021-10-27 15:24:50|2918.47|2918.47|2918.3|2918.3|2918.47|2918.47|2918.26|2918.26|0
1635348300000|2021-10-27 15:25:00|2918.35|2918.35|2918.41|2918.41|2918.41|2918.41|2918.35|2918.35|0
1635348310000|2021-10-27 15:25:10|2918.48|2918.48|2918.78|2918.78|2918.78|2918.78|2918.48|2918.48|0
1635348320000|2021-10-27 15:25:20|2918.84|2918.84|2918.67|2918.67|2918.84|2918.84|2918.63|2918.63|0
1635348330000|2021-10-27 15:25:30|2918.52|2918.52|2918.52|2918.52|2918.52|2918.52|2918.52|2918.52|0
1635348340000|2021-10-27 15:25:40|2918.4|2918.4|2918.3|2918.3|2918.4|2918.4|2918.3|2918.3|0
1635348350000|2021-10-27 15:25:50|2918.2|2918.2|2918.2|2918.2|2918.2|2918.2|2918.2|2918.2|0
1635348360000|2021-10-27 15:26:00|2918|2918|2917.95|2917.95|2918|2918|2917.94|2917.94|0
1635348370000|2021-10-27 15:26:10|2917.92|2917.92|2917.87|2917.87|2917.92|2917.92|2917.75|2917.75|0
1635348380000|2021-10-27 15:26:20|2917.81|2917.81|2917.79|2917.79|2917.81|2917.81|2917.77|2917.77|0
1635348390000|2021-10-27 15:26:30|2917.67|2917.67|2917.48|2917.48|2917.78|2917.78|2917.48|2917.48|0
1635348400000|2021-10-27 15:26:40|2917.54|2917.54|2917.63|2917.63|2917.63|2917.63|2917.47|2917.47|0
1635348410000|2021-10-27 15:26:50|2917.71|2917.71|2917.53|2917.53|2917.71|2917.71|2917.53|2917.53|0
1635348420000|2021-10-27 15:27:00|2917.57|2917.57|2917.78|2917.78|2917.78|2917.78|2917.57|2917.57|0
1635348430000|2021-10-27 15:27:10|2917.63|2917.63|2917.63|2917.63|2917.63|2917.63|2917.63|2917.63|0
1635348440000|2021-10-27 15:27:20|2917.65|2917.65|2917.38|2917.38|2917.65|2917.65|2917.38|2917.38|0
1635348450000|2021-10-27 15:27:30|2917.48|2917.48|2917.42|2917.42|2917.48|2917.48|2917.42|2917.42|0
1635348460000|2021-10-27 15:27:40|2917.35|2917.35|2917.35|2917.35|2917.35|2917.35|2917.35|2917.35|0
1635348470000|2021-10-27 15:27:50|2917.3|2917.3|2917.22|2917.22|2917.3|2917.3|2917.11|2917.11|0
1635348480000|2021-10-27 15:28:00|2917.29|2917.29|2917.02|2917.02|2917.32|2917.32|2917.02|2917.02|0
1635348500000|2021-10-27 15:28:20|2916.97|2916.97|2917.08|2917.08|2917.08|2917.08|2916.97|2916.97|0
1635348510000|2021-10-27 15:28:30|2917.14|2917.14|2917.2|2917.2|2917.2|2917.2|2917.11|2917.11|0
1635348520000|2021-10-27 15:28:40|2917.05|2917.05|2916.93|2916.93|2917.05|2917.05|2916.76|2916.76|0
1635348530000|2021-10-27 15:28:50|2916.87|2916.87|2916.64|2916.64|2916.87|2916.87|2916.51|2916.51|0
1635348540000|2021-10-27 15:29:00|2916.43|2916.43|2915.98|2915.98|2916.43|2916.43|2915.98|2915.98|0
1635348550000|2021-10-27 15:29:10|2915.71|2915.71|2915.57|2915.57|2915.71|2915.71|2915.57|2915.57|0
1635348560000|2021-10-27 15:29:20|2915.46|2915.46|2915.36|2915.36|2915.53|2915.53|2915.35|2915.35|0
1635348570000|2021-10-27 15:29:30|2915.3|2915.3|2915.49|2915.49|2915.49|2915.49|2915.26|2915.26|0
1635348580000|2021-10-27 15:29:40|2915.38|2915.38|2915.65|2915.65|2916.01|2916.01|2915.38|2915.38|0
1635348590000|2021-10-27 15:29:50|2915.69|2915.69|2916.22|2916.22|2916.22|2916.22|2915.62|2915.62|0
1635405300000|2021-10-28 07:15:00|2912.3|2912.3|2911.43|2911.43|2912.77|2912.77|2911.43|2911.43|0
1635405310000|2021-10-28 07:15:10|2911.79|2911.79|2911.55|2911.55|2911.79|2911.79|2911.43|2911.43|0
1635405320000|2021-10-28 07:15:20|2911.67|2911.67|2911.62|2911.62|2911.87|2911.87|2911.62|2911.62|0
1635405330000|2021-10-28 07:15:30|2911.5|2911.5|2911.87|2911.87|2911.87|2911.87|2911.5|2911.5|0
1635405340000|2021-10-28 07:15:40|2911.73|2911.73|2911.58|2911.58|2911.73|2911.73|2911.58|2911.58|0
1635405350000|2021-10-28 07:15:50|2911.39|2911.39|2910.87|2910.87|2911.39|2911.39|2910.87|2910.87|0
1635405360000|2021-10-28 07:16:00|2910.75|2910.75|2911.16|2911.16|2911.16|2911.16|2910.75|2910.75|0
1635405370000|2021-10-28 07:16:10|2911.02|2911.02|2911.19|2911.19|2911.19|2911.19|2911.02|2911.02|0
1635405380000|2021-10-28 07:16:20|2911.22|2911.22|2911.67|2911.67|2911.67|2911.67|2911.22|2911.22|0
1635405390000|2021-10-28 07:16:30|2911.77|2911.77|2910.86|2910.86|2911.77|2911.77|2910.86|2910.86|0
1635405400000|2021-10-28 07:16:40|2911.06|2911.06|2912.34|2912.34|2912.39|2912.39|2911.06|2911.06|0
1635405410000|2021-10-28 07:16:50|2912.14|2912.14|2912.21|2912.21|2912.21|2912.21|2912.14|2912.14|0
1635405420000|2021-10-28 07:17:00|2911.96|2911.96|2911.64|2911.64|2911.96|2911.96|2911.64|2911.64|0
1635405430000|2021-10-28 07:17:10|2911.54|2911.54|2911.17|2911.17|2911.54|2911.54|2911.17|2911.17|0
1635405440000|2021-10-28 07:17:20|2910.91|2910.91|2911.01|2911.01|2911.22|2911.22|2910.91|2910.91|0
1635405450000|2021-10-28 07:17:30|2910.95|2910.95|2911.65|2911.65|2911.65|2911.65|2910.76|2910.76|0
1635405460000|2021-10-28 07:17:40|2911.6|2911.6|2911.71|2911.71|2911.71|2911.71|2911.6|2911.6|0
1635405470000|2021-10-28 07:17:50|2911.83|2911.83|2911.83|2911.83|2911.83|2911.83|2911.83|2911.83|0
1635405480000|2021-10-28 07:18:00|2911.73|2911.73|2911.85|2911.85|2911.92|2911.92|2911.69|2911.69|0
1635405490000|2021-10-28 07:18:10|2911.78|2911.78|2911.52|2911.52|2911.78|2911.78|2911.46|2911.46|0
1635405500000|2021-10-28 07:18:20|2911.78|2911.78|2911.91|2911.91|2911.91|2911.91|2911.78|2911.78|0
1635405510000|2021-10-28 07:18:30|2911.85|2911.85|2912.17|2912.17|2912.17|2912.17|2911.85|2911.85|0
1635405520000|2021-10-28 07:18:40|2912.04|2912.04|2911.9|2911.9|2912.43|2912.43|2911.9|2911.9|0
1635405530000|2021-10-28 07:18:50|2911.83|2911.83|2912.79|2912.79|2913.05|2913.05|2911.83|2911.83|0
1635405540000|2021-10-28 07:19:00|2912.67|2912.67|2912.67|2912.67|2912.67|2912.67|2912.67|2912.67|0
1635405550000|2021-10-28 07:19:10|2912.91|2912.91|2912.86|2912.86|2912.91|2912.91|2912.66|2912.66|0
1635405560000|2021-10-28 07:19:20|2912.74|2912.74|2912.74|2912.74|2912.74|2912.74|2912.74|2912.74|0
1635405570000|2021-10-28 07:19:30|2912.41|2912.41|2912.6|2912.6|2912.6|2912.6|2912.41|2912.41|0
1635405580000|2021-10-28 07:19:40|2912.53|2912.53|2912.48|2912.48|2912.53|2912.53|2912.36|2912.36|0
1635405590000|2021-10-28 07:19:50|2912.08|2912.08|2912.28|2912.28|2912.28|2912.28|2911.95|2911.95|0
1635405600000|2021-10-28 07:20:00|2912.41|2912.41|2912.3|2912.3|2912.41|2912.41|2912.3|2912.3|0
1635405610000|2021-10-28 07:20:10|2912.43|2912.43|2912.76|2912.76|2912.76|2912.76|2912.27|2912.27|0
1635405620000|2021-10-28 07:20:20|2912.63|2912.63|2912.57|2912.57|2912.63|2912.63|2912.57|2912.57|0
1635405630000|2021-10-28 07:20:30|2912.5|2912.5|2912.78|2912.78|2912.78|2912.78|2912.26|2912.26|0
1635405640000|2021-10-28 07:20:40|2912.64|2912.64|2912.51|2912.51|2912.64|2912.64|2912.51|2912.51|0
1635405650000|2021-10-28 07:20:50|2912.39|2912.39|2912.27|2912.27|2912.39|2912.39|2912.27|2912.27|0
1635405660000|2021-10-28 07:21:00|2912.35|2912.35|2912.25|2912.25|2912.41|2912.41|2911.96|2911.96|0
1635405670000|2021-10-28 07:21:10|2912.14|2912.14|2911.68|2911.68|2912.14|2912.14|2911.68|2911.68|0
1635405680000|2021-10-28 07:21:20|2910.65|2910.65|2910.65|2910.65|2910.65|2910.65|2910.65|2910.65|0
1635405700000|2021-10-28 07:21:40|2910.58|2910.58|2910.58|2910.58|2910.58|2910.58|2910.58|2910.58|0
1635405730000|2021-10-28 07:22:10|2910.29|2910.29|2910.46|2910.46|2910.46|2910.46|2910.15|2910.15|0
1635405740000|2021-10-28 07:22:20|2910.6|2910.6|2910.72|2910.72|2910.72|2910.72|2910.6|2910.6|0
1635405750000|2021-10-28 07:22:30|2910.77|2910.77|2910.97|2910.97|2911.03|2911.03|2910.77|2910.77|0
1635405760000|2021-10-28 07:22:40|2910.9|2910.9|2910.86|2910.86|2910.9|2910.9|2910.86|2910.86|0
1635405770000|2021-10-28 07:22:50|2910.67|2910.67|2910.67|2910.67|2910.67|2910.67|2910.67|2910.67|0
1635405780000|2021-10-28 07:23:00|2910.6|2910.6|2910.56|2910.56|2910.68|2910.68|2910.54|2910.54|0
1635405790000|2021-10-28 07:23:10|2910.5|2910.5|2910.5|2910.5|2910.5|2910.5|2910.5|2910.5|0
1635405800000|2021-10-28 07:23:20|2910.43|2910.43|2910.17|2910.17|2910.43|2910.43|2910.17|2910.17|0
1635405810000|2021-10-28 07:23:30|2909.84|2909.84|2910.09|2910.09|2910.09|2910.09|2909.84|2909.84|0
1635405820000|2021-10-28 07:23:40|2910.02|2910.02|2910.02|2910.02|2910.02|2910.02|2910.02|2910.02|0
1635405830000|2021-10-28 07:23:50|2909.73|2909.73|2909.73|2909.73|2909.73|2909.73|2909.73|2909.73|0
1635405860000|2021-10-28 07:24:20|2909.66|2909.66|2909.6|2909.6|2909.66|2909.66|2909.6|2909.6|0
1635405880000|2021-10-28 07:24:40|2909.53|2909.53|2909.14|2909.14|2909.53|2909.53|2909.14|2909.14|0
1635405890000|2021-10-28 07:24:50|2909.4|2909.4|2909.4|2909.4|2909.4|2909.4|2909.4|2909.4|0
1635405900000|2021-10-28 07:25:00|2909.03|2909.03|2909.03|2909.03|2909.03|2909.03|2909.03|2909.03|0
1635405910000|2021-10-28 07:25:10|2909.24|2909.24|2910.17|2910.17|2910.17|2910.17|2909.24|2909.24|0
1635405920000|2021-10-28 07:25:20|2910.11|2910.11|2910.24|2910.24|2910.24|2910.24|2910.04|2910.04|0
1635405930000|2021-10-28 07:25:30|2909.95|2909.95|2910.61|2910.61|2910.61|2910.61|2909.95|2909.95|0
1635405950000|2021-10-28 07:25:50|2910.22|2910.22|2910.02|2910.02|2910.22|2910.22|2909.89|2909.89|0
1635405960000|2021-10-28 07:26:00|2910.12|2910.12|2909.92|2909.92|2910.12|2910.12|2909.82|2909.82|0
1635405980000|2021-10-28 07:26:20|2909.85|2909.85|2909.85|2909.85|2909.85|2909.85|2909.85|2909.85|0
1635405990000|2021-10-28 07:26:30|2910.02|2910.02|2910.02|2910.02|2910.02|2910.02|2910.02|2910.02|0
1635406010000|2021-10-28 07:26:50|2909.17|2909.17|2908.13|2908.13|2909.17|2909.17|2908.13|2908.13|0
1635406020000|2021-10-28 07:27:00|2908.32|2908.32|2908.92|2908.92|2909.17|2909.17|2908.32|2908.32|0
1635406040000|2021-10-28 07:27:20|2909.04|2909.04|2909.24|2909.24|2909.24|2909.24|2909.04|2909.04|0
1635406050000|2021-10-28 07:27:30|2909.29|2909.29|2909.29|2909.29|2909.29|2909.29|2909.29|2909.29|0
1635406060000|2021-10-28 07:27:40|2909.03|2909.03|2909.04|2909.04|2909.29|2909.29|2909.03|2909.03|0
1635406070000|2021-10-28 07:27:50|2909.46|2909.46|2909.46|2909.46|2909.46|2909.46|2909.46|2909.46|0
1635406080000|2021-10-28 07:28:00|2909.1|2909.1|2909.1|2909.1|2909.1|2909.1|2909.1|2909.1|0
1635406110000|2021-10-28 07:28:30|2908.64|2908.64|2908.64|2908.64|2908.64|2908.64|2908.64|2908.64|0
1635406120000|2021-10-28 07:28:40|2908.15|2908.15|2907.44|2907.44|2908.15|2908.15|2907.44|2907.44|0
1635406130000|2021-10-28 07:28:50|2906.86|2906.86|2907.25|2907.25|2907.25|2907.25|2906.86|2906.86|0
1635406140000|2021-10-28 07:29:00|2907.18|2907.18|2907.05|2907.05|2907.18|2907.18|2907.05|2907.05|0
1635406150000|2021-10-28 07:29:10|2907.26|2907.26|2907.26|2907.26|2907.26|2907.26|2907.26|2907.26|0
1635406160000|2021-10-28 07:29:20|2907.54|2907.54|2907.54|2907.54|2907.54|2907.54|2907.54|2907.54|0
1635406170000|2021-10-28 07:29:30|2907.67|2907.67|2907.8|2907.8|2907.8|2907.8|2907.67|2907.67|0
1635406180000|2021-10-28 07:29:40|2908|2908|2908|2908|2908|2908|2908|2908|0
1635406190000|2021-10-28 07:29:50|2908.59|2908.59|2908.59|2908.59|2908.59|2908.59|2908.59|2908.59|0
1635406200000|2021-10-28 07:30:00|2908.91|2908.91|2909.16|2909.16|2909.29|2909.29|2908.91|2908.91|0
1635406210000|2021-10-28 07:30:10|2909.09|2909.09|2909.02|2909.02|2909.09|2909.09|2909.02|2909.02|0
1635406230000|2021-10-28 07:30:30|2909.23|2909.23|2909.02|2909.02|2909.23|2909.23|2909.02|2909.02|0
1635406240000|2021-10-28 07:30:40|2909.09|2909.09|2909.29|2909.29|2909.29|2909.29|2909.09|2909.09|0
1635406260000|2021-10-28 07:31:00|2909.49|2909.49|2909.43|2909.43|2909.49|2909.49|2909.43|2909.43|0
1635406270000|2021-10-28 07:31:10|2909.18|2909.18|2908.9|2908.9|2909.18|2909.18|2908.9|2908.9|0
1635406280000|2021-10-28 07:31:20|2909.04|2909.04|2909.04|2909.04|2909.04|2909.04|2909.04|2909.04|0
1635406290000|2021-10-28 07:31:30|2909.11|2909.11|2909.35|2909.35|2909.47|2909.47|2909.11|2909.11|0
1635406300000|2021-10-28 07:31:40|2909.04|2909.04|2908.69|2908.69|2909.04|2909.04|2908.69|2908.69|0
1635406310000|2021-10-28 07:31:50|2908.82|2908.82|2908.49|2908.49|2908.82|2908.82|2908.49|2908.49|0
1635406320000|2021-10-28 07:32:00|2908.69|2908.69|2908.27|2908.27|2908.69|2908.69|2908.27|2908.27|0
1635406330000|2021-10-28 07:32:10|2908.2|2908.2|2908.26|2908.26|2908.26|2908.26|2908.06|2908.06|0
1635406350000|2021-10-28 07:32:30|2908.41|2908.41|2908.41|2908.41|2908.41|2908.41|2908.41|2908.41|0
1635406360000|2021-10-28 07:32:40|2908.29|2908.29|2908.29|2908.29|2908.29|2908.29|2908.29|2908.29|0
1635406370000|2021-10-28 07:32:50|2908.24|2908.24|2908.07|2908.07|2908.24|2908.24|2908.07|2908.07|0
1635406380000|2021-10-28 07:33:00|2907.79|2907.79|2907.09|2907.09|2907.79|2907.79|2907.09|2907.09|0
1635406390000|2021-10-28 07:33:10|2906.91|2906.91|2907.17|2907.17|2907.3|2907.3|2906.84|2906.84|0
1635406400000|2021-10-28 07:33:20|2907.05|2907.05|2906.88|2906.88|2907.05|2907.05|2906.88|2906.88|0
1635406410000|2021-10-28 07:33:30|2907.12|2907.12|2907.12|2907.12|2907.18|2907.18|2907.01|2907.01|0
1635406420000|2021-10-28 07:33:40|2907.05|2907.05|2906.84|2906.84|2907.05|2907.05|2906.84|2906.84|0
1635406430000|2021-10-28 07:33:50|2906.78|2906.78|2906.84|2906.84|2906.84|2906.84|2906.71|2906.71|0
1635406440000|2021-10-28 07:34:00|2906.58|2906.58|2906.43|2906.43|2906.58|2906.58|2906.43|2906.43|0
1635406450000|2021-10-28 07:34:10|2906.74|2906.74|2906.74|2906.74|2906.74|2906.74|2906.74|2906.74|0
1635406470000|2021-10-28 07:34:30|2906.68|2906.68|2906.55|2906.55|2906.68|2906.68|2906.42|2906.42|0
1635406480000|2021-10-28 07:34:40|2906.65|2906.65|2906.72|2906.72|2906.72|2906.72|2906.65|2906.65|0
1635406500000|2021-10-28 07:35:00|2906.65|2906.65|2906.01|2906.01|2906.65|2906.65|2906.01|2906.01|0
1635406510000|2021-10-28 07:35:10|2906.07|2906.07|2906.24|2906.24|2906.24|2906.24|2906.07|2906.07|0
1635406530000|2021-10-28 07:35:30|2906.5|2906.5|2907.03|2907.03|2907.1|2907.1|2906.5|2906.5|0
1635406540000|2021-10-28 07:35:40|2907.2|2907.2|2907.2|2907.2|2907.2|2907.2|2907.2|2907.2|0
1635406550000|2021-10-28 07:35:50|2907.79|2907.79|2907.59|2907.59|2907.79|2907.79|2907.59|2907.59|0
1635406560000|2021-10-28 07:36:00|2907.53|2907.53|2907.7|2907.7|2907.77|2907.77|2907.46|2907.46|0
1635406570000|2021-10-28 07:36:10|2907.75|2907.75|2907.55|2907.55|2907.75|2907.75|2907.55|2907.55|0
1635406580000|2021-10-28 07:36:20|2907.72|2907.72|2907.72|2907.72|2907.72|2907.72|2907.72|2907.72|0
1635406590000|2021-10-28 07:36:30|2907.88|2907.88|2907.89|2907.89|2908.08|2908.08|2907.88|2907.88|0
1635406600000|2021-10-28 07:36:40|2908.01|2908.01|2908.01|2908.01|2908.01|2908.01|2908.01|2908.01|0
1635406610000|2021-10-28 07:36:50|2907.95|2907.95|2908.01|2908.01|2908.01|2908.01|2907.95|2907.95|0
1635406640000|2021-10-28 07:37:20|2907.9|2907.9|2907.71|2907.71|2907.9|2907.9|2907.51|2907.51|0
1635406650000|2021-10-28 07:37:30|2907.66|2907.66|2907.98|2907.98|2907.98|2907.98|2907.59|2907.59|0
1635406660000|2021-10-28 07:37:40|2908.04|2908.04|2908.63|2908.63|2908.76|2908.76|2908.04|2908.04|0
1635406670000|2021-10-28 07:37:50|2908.51|2908.51|2908.15|2908.15|2908.64|2908.64|2908.15|2908.15|0
1635406680000|2021-10-28 07:38:00|2908.27|2908.27|2908.24|2908.24|2908.39|2908.39|2908.14|2908.14|0
1635406690000|2021-10-28 07:38:10|2908.3|2908.3|2908.37|2908.37|2908.37|2908.37|2907.95|2907.95|0
1635406700000|2021-10-28 07:38:20|2908.25|2908.25|2908.25|2908.25|2908.25|2908.25|2908.25|2908.25|0
1635406710000|2021-10-28 07:38:30|2908.5|2908.5|2908.09|2908.09|2908.5|2908.5|2908.09|2908.09|0
1635406730000|2021-10-28 07:38:50|2907.76|2907.76|2907.76|2907.76|2907.76|2907.76|2907.76|2907.76|0
1635406740000|2021-10-28 07:39:00|2907.93|2907.93|2908.62|2908.62|2908.62|2908.62|2907.93|2907.93|0
1635406750000|2021-10-28 07:39:10|2908.76|2908.76|2909|2909|2909|2909|2908.76|2908.76|0
1635406760000|2021-10-28 07:39:20|2908.94|2908.94|2908.32|2908.32|2908.94|2908.94|2908.32|2908.32|0
1635406770000|2021-10-28 07:39:30|2908.21|2908.21|2908.1|2908.1|2908.21|2908.21|2908.1|2908.1|0
1635406780000|2021-10-28 07:39:40|2907.97|2907.97|2907.85|2907.85|2907.97|2907.97|2907.85|2907.85|0
1635406800000|2021-10-28 07:40:00|2908.24|2908.24|2908.24|2908.24|2908.24|2908.24|2908.24|2908.24|0
1635406810000|2021-10-28 07:40:10|2907.81|2907.81|2907.22|2907.22|2907.81|2907.81|2907.22|2907.22|0
1635406840000|2021-10-28 07:40:40|2906.78|2906.78|2906.78|2906.78|2906.78|2906.78|2906.78|2906.78|0
1635406850000|2021-10-28 07:40:50|2906.66|2906.66|2906.52|2906.52|2906.66|2906.66|2906.52|2906.52|0
1635406860000|2021-10-28 07:41:00|2906.25|2906.25|2906.25|2906.25|2906.25|2906.25|2906.25|2906.25|0
1635406870000|2021-10-28 07:41:10|2906.39|2906.39|2906.49|2906.49|2906.49|2906.49|2906.31|2906.31|0
1635406880000|2021-10-28 07:41:20|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|0
1635406890000|2021-10-28 07:41:30|2906.03|2906.03|2906|2906|2906.03|2906.03|2906|2906|0
1635406910000|2021-10-28 07:41:50|2906.14|2906.14|2906.02|2906.02|2906.14|2906.14|2905.74|2905.74|0
1635406920000|2021-10-28 07:42:00|2906.31|2906.31|2906.31|2906.31|2906.31|2906.31|2906.16|2906.16|0
1635406930000|2021-10-28 07:42:10|2906.16|2906.16|2906.31|2906.31|2906.31|2906.31|2906.16|2906.16|0
1635406950000|2021-10-28 07:42:30|2906.03|2906.03|2906.17|2906.17|2906.17|2906.17|2906.03|2906.03|0
1635406960000|2021-10-28 07:42:40|2905.87|2905.87|2905.17|2905.17|2905.87|2905.87|2905.17|2905.17|0
1635406980000|2021-10-28 07:43:00|2904.95|2904.95|2905.01|2905.01|2905.01|2905.01|2904.95|2904.95|0
1635406990000|2021-10-28 07:43:10|2904.89|2904.89|2904.03|2904.03|2904.89|2904.89|2904.03|2904.03|0
1635407010000|2021-10-28 07:43:30|2903.64|2903.64|2903.44|2903.44|2903.64|2903.64|2903.44|2903.44|0
1635407020000|2021-10-28 07:43:40|2903.31|2903.31|2902.97|2902.97|2903.31|2903.31|2902.91|2902.91|0
1635407030000|2021-10-28 07:43:50|2903.04|2903.04|2903.04|2903.04|2903.04|2903.04|2903.04|2903.04|0
1635407040000|2021-10-28 07:44:00|2902.87|2902.87|2902.87|2902.87|2902.87|2902.87|2902.87|2902.87|0
1635407050000|2021-10-28 07:44:10|2902.74|2902.74|2901.98|2901.98|2902.74|2902.74|2901.98|2901.98|0
1635407060000|2021-10-28 07:44:20|2902.17|2902.17|2902.05|2902.05|2902.17|2902.17|2902.05|2902.05|0
1635407070000|2021-10-28 07:44:30|2901.85|2901.85|2901.85|2901.85|2901.85|2901.85|2901.85|2901.85|0
1635407080000|2021-10-28 07:44:40|2901.14|2901.14|2901.51|2901.51|2901.51|2901.51|2900.94|2900.94|0
1635407090000|2021-10-28 07:44:50|2901.29|2901.29|2901.29|2901.29|2901.43|2901.43|2901.29|2901.29|0
1635407100000|2021-10-28 07:45:00|2901.34|2901.34|2900.96|2900.96|2901.34|2901.34|2900.9|2900.9|0
1635407120000|2021-10-28 07:45:20|2900.92|2900.92|2900.92|2900.92|2900.92|2900.92|2900.92|2900.92|0
1635407130000|2021-10-28 07:45:30|2901.25|2901.25|2901.25|2901.25|2901.25|2901.25|2901.25|2901.25|0
1635407140000|2021-10-28 07:45:40|2901.53|2901.53|2901.53|2901.53|2901.53|2901.53|2901.53|2901.53|0
1635407150000|2021-10-28 07:45:50|2901.79|2901.79|2901.54|2901.54|2901.93|2901.93|2901.54|2901.54|0
1635407170000|2021-10-28 07:46:10|2901.71|2901.71|2902.23|2902.23|2902.23|2902.23|2901.71|2901.71|0
1635407180000|2021-10-28 07:46:20|2902.37|2902.37|2902.37|2902.37|2902.37|2902.37|2902.37|2902.37|0
1635407190000|2021-10-28 07:46:30|2902.57|2902.57|2902.57|2902.57|2902.57|2902.57|2902.57|2902.57|0
1635407200000|2021-10-28 07:46:40|2902.4|2902.4|2902.35|2902.35|2902.4|2902.4|2902.35|2902.35|0
1635407220000|2021-10-28 07:47:00|2902.52|2902.52|2902.55|2902.55|2903.04|2903.04|2902.52|2902.52|0
1635407230000|2021-10-28 07:47:10|2902.29|2902.29|2902.59|2902.59|2902.71|2902.71|2902.22|2902.22|0
1635407240000|2021-10-28 07:47:20|2902.35|2902.35|2902.47|2902.47|2902.47|2902.47|2902.35|2902.35|0
1635407250000|2021-10-28 07:47:30|2902.35|2902.35|2902.47|2902.47|2902.47|2902.47|2902.35|2902.35|0
1635407260000|2021-10-28 07:47:40|2902.35|2902.35|2902.68|2902.68|2902.96|2902.96|2902.35|2902.35|0
1635407270000|2021-10-28 07:47:50|2902.82|2902.82|2902.37|2902.37|2902.82|2902.82|2902.37|2902.37|0
1635407280000|2021-10-28 07:48:00|2902.54|2902.54|2902.75|2902.75|2902.75|2902.75|2902.54|2902.54|0
1635407290000|2021-10-28 07:48:10|2902.8|2902.8|2902.94|2902.94|2903.09|2903.09|2902.8|2902.8|0
1635407300000|2021-10-28 07:48:20|2903.09|2903.09|2903.07|2903.07|2903.19|2903.19|2903.07|2903.07|0
1635407320000|2021-10-28 07:48:40|2903.44|2903.44|2903.05|2903.05|2903.57|2903.57|2903.05|2903.05|0
1635407340000|2021-10-28 07:49:00|2903.09|2903.09|2903.09|2903.09|2903.09|2903.09|2903.09|2903.09|0
1635407350000|2021-10-28 07:49:10|2902.95|2902.95|2902.77|2902.77|2902.95|2902.95|2902.77|2902.77|0
1635407370000|2021-10-28 07:49:30|2902.62|2902.62|2902.5|2902.5|2902.62|2902.62|2902.5|2902.5|0
1635407380000|2021-10-28 07:49:40|2902.48|2902.48|2902.36|2902.36|2902.48|2902.48|2902.36|2902.36|0
1635407390000|2021-10-28 07:49:50|2902.17|2902.17|2902.47|2902.47|2902.47|2902.47|2902.17|2902.17|0
1635407400000|2021-10-28 07:50:00|2902.34|2902.34|2902.07|2902.07|2902.46|2902.46|2902.07|2902.07|0
1635407410000|2021-10-28 07:50:10|2902|2902|2901.58|2901.58|2902|2902|2901.58|2901.58|0
1635407420000|2021-10-28 07:50:20|2901.53|2901.53|2901.53|2901.53|2901.53|2901.53|2901.53|2901.53|0
1635407430000|2021-10-28 07:50:30|2901.47|2901.47|2901.47|2901.47|2901.47|2901.47|2901.47|2901.47|0
1635407440000|2021-10-28 07:50:40|2901.42|2901.42|2901.48|2901.48|2901.48|2901.48|2901.42|2901.42|0
1635407450000|2021-10-28 07:50:50|2901.44|2901.44|2901.44|2901.44|2901.44|2901.44|2901.44|2901.44|0
1635407460000|2021-10-28 07:51:00|2901.2|2901.2|2900.83|2900.83|2901.2|2901.2|2900.83|2900.83|0
1635407470000|2021-10-28 07:51:10|2901.11|2901.11|2901.94|2901.94|2901.94|2901.94|2901.11|2901.11|0
1635407480000|2021-10-28 07:51:20|2901.81|2901.81|2901.81|2901.81|2901.81|2901.81|2901.81|2901.81|0
1635407490000|2021-10-28 07:51:30|2901.88|2901.88|2902.89|2902.89|2902.89|2902.89|2901.88|2901.88|0
1635407500000|2021-10-28 07:51:40|2903.09|2903.09|2903.27|2903.27|2903.27|2903.27|2903.09|2903.09|0
1635407510000|2021-10-28 07:51:50|2903.32|2903.32|2902.88|2902.88|2903.32|2903.32|2902.88|2902.88|0
1635407520000|2021-10-28 07:52:00|2902.81|2902.81|2902.92|2902.92|2902.92|2902.92|2902.81|2902.81|0
1635407540000|2021-10-28 07:52:20|2903.12|2903.12|2903.58|2903.58|2903.58|2903.58|2903.12|2903.12|0
1635407550000|2021-10-28 07:52:30|2903.68|2903.68|2903.68|2903.68|2903.68|2903.68|2903.68|2903.68|0
1635407560000|2021-10-28 07:52:40|2903.73|2903.73|2903.73|2903.73|2903.73|2903.73|2903.73|2903.73|0
1635407570000|2021-10-28 07:52:50|2903.76|2903.76|2903.51|2903.51|2903.76|2903.76|2903.51|2903.51|0
1635407590000|2021-10-28 07:53:10|2903.71|2903.71|2904.03|2904.03|2904.03|2904.03|2903.71|2903.71|0
1635407600000|2021-10-28 07:53:20|2903.97|2903.97|2904.37|2904.37|2904.37|2904.37|2903.9|2903.9|0
1635407630000|2021-10-28 07:53:50|2904.51|2904.51|2904.51|2904.51|2904.51|2904.51|2904.51|2904.51|0
1635407640000|2021-10-28 07:54:00|2905.1|2905.1|2904.56|2904.56|2905.1|2905.1|2904.56|2904.56|0
1635407650000|2021-10-28 07:54:10|2904.67|2904.67|2904.48|2904.48|2904.67|2904.67|2904.48|2904.48|0
1635407660000|2021-10-28 07:54:20|2904.53|2904.53|2905.16|2905.16|2905.16|2905.16|2904.47|2904.47|0
1635407700000|2021-10-28 07:55:00|2905.21|2905.21|2905.36|2905.36|2905.42|2905.42|2905.21|2905.21|0
1635407710000|2021-10-28 07:55:10|2905.29|2905.29|2905.03|2905.03|2905.29|2905.29|2904.93|2904.93|0
1635407730000|2021-10-28 07:55:30|2904.77|2904.77|2904.77|2904.77|2904.77|2904.77|2904.77|2904.77|0
1635407740000|2021-10-28 07:55:40|2904.65|2904.65|2904.65|2904.65|2904.65|2904.65|2904.65|2904.65|0
1635407750000|2021-10-28 07:55:50|2904.58|2904.58|2904.38|2904.38|2904.58|2904.58|2904.32|2904.32|0
1635407760000|2021-10-28 07:56:00|2904.43|2904.43|2903.92|2903.92|2904.43|2904.43|2903.92|2903.92|0
1635407780000|2021-10-28 07:56:20|2903.67|2903.67|2903.7|2903.7|2903.84|2903.84|2903.67|2903.67|0
1635407790000|2021-10-28 07:56:30|2903.58|2903.58|2903.39|2903.39|2903.58|2903.58|2903.33|2903.33|0
1635407800000|2021-10-28 07:56:40|2903.59|2903.59|2903.8|2903.8|2903.8|2903.8|2903.59|2903.59|0
1635407810000|2021-10-28 07:56:50|2903.7|2903.7|2903.81|2903.81|2903.81|2903.81|2903.7|2903.7|0
1635407820000|2021-10-28 07:57:00|2904|2904|2904.07|2904.07|2904.07|2904.07|2903.94|2903.94|0
1635407830000|2021-10-28 07:57:10|2904.13|2904.13|2904.33|2904.33|2904.33|2904.33|2904.13|2904.13|0
1635407840000|2021-10-28 07:57:20|2904.39|2904.39|2904.39|2904.39|2904.39|2904.39|2904.39|2904.39|0
1635407850000|2021-10-28 07:57:30|2904.46|2904.46|2904.46|2904.46|2904.46|2904.46|2904.46|2904.46|0
1635407860000|2021-10-28 07:57:40|2904.66|2904.66|2904.66|2904.66|2904.66|2904.66|2904.66|2904.66|0
1635407870000|2021-10-28 07:57:50|2904.59|2904.59|2904.48|2904.48|2904.59|2904.59|2904.48|2904.48|0
1635407880000|2021-10-28 07:58:00|2904.73|2904.73|2904.85|2904.85|2904.85|2904.85|2904.73|2904.73|0
1635407890000|2021-10-28 07:58:10|2905|2905|2905.19|2905.19|2905.19|2905.19|2904.96|2904.96|0
1635407900000|2021-10-28 07:58:20|2905.64|2905.64|2905.78|2905.78|2905.78|2905.78|2905.64|2905.64|0
1635407910000|2021-10-28 07:58:30|2905.73|2905.73|2906.17|2906.17|2906.17|2906.17|2905.73|2905.73|0
1635407920000|2021-10-28 07:58:40|2906.46|2906.46|2906.58|2906.58|2906.58|2906.58|2906.46|2906.46|0
1635407930000|2021-10-28 07:58:50|2907.49|2907.49|2907.25|2907.25|2907.62|2907.62|2907.25|2907.25|0
1635407940000|2021-10-28 07:59:00|2907.18|2907.18|2906.63|2906.63|2907.18|2907.18|2906.63|2906.63|0
1635407950000|2021-10-28 07:59:10|2906.51|2906.51|2906.51|2906.51|2906.51|2906.51|2906.51|2906.51|0
1635407960000|2021-10-28 07:59:20|2906.38|2906.38|2906.52|2906.52|2906.58|2906.58|2906.38|2906.38|0
1635407970000|2021-10-28 07:59:30|2906.2|2906.2|2905.95|2905.95|2906.2|2906.2|2905.95|2905.95|0
1635407980000|2021-10-28 07:59:40|2905.89|2905.89|2905.84|2905.84|2905.89|2905.89|2905.84|2905.84|0
1635408000000|2021-10-28 08:00:00|2905.61|2905.61|2905.55|2905.55|2905.66|2905.66|2905.55|2905.55|0
1635408020000|2021-10-28 08:00:20|2905.41|2905.41|2905.41|2905.41|2905.41|2905.41|2905.41|2905.41|0
1635408030000|2021-10-28 08:00:30|2905.55|2905.55|2906.04|2906.04|2906.04|2906.04|2905.55|2905.55|0
1635408040000|2021-10-28 08:00:40|2904.57|2904.57|2902.99|2902.99|2904.57|2904.57|2902.99|2902.99|0
1635408050000|2021-10-28 08:00:50|2902.93|2902.93|2902.44|2902.44|2902.93|2902.93|2902.44|2902.44|0
1635408060000|2021-10-28 08:01:00|2902.24|2902.24|2901.9|2901.9|2902.24|2902.24|2901.9|2901.9|0
1635408080000|2021-10-28 08:01:20|2902.01|2902.01|2901.9|2901.9|2902.01|2902.01|2901.9|2901.9|0
1635408090000|2021-10-28 08:01:30|2902.01|2902.01|2901.9|2901.9|2902.01|2902.01|2901.9|2901.9|0
1635408100000|2021-10-28 08:01:40|2901.47|2901.47|2900.63|2900.63|2901.47|2901.47|2900.63|2900.63|0
1635408120000|2021-10-28 08:02:00|2900.57|2900.57|2900.57|2900.57|2900.57|2900.57|2900.57|2900.57|0
1635408130000|2021-10-28 08:02:10|2900.62|2900.62|2900.5|2900.5|2900.62|2900.62|2900.5|2900.5|0
1635408140000|2021-10-28 08:02:20|2900.56|2900.56|2900.45|2900.45|2900.56|2900.56|2900.33|2900.33|0
1635408180000|2021-10-28 08:03:00|2900.35|2900.35|2899.77|2899.77|2900.35|2900.35|2899.77|2899.77|0
1635408200000|2021-10-28 08:03:20|2899.37|2899.37|2899.37|2899.37|2899.37|2899.37|2899.37|2899.37|0
1635408230000|2021-10-28 08:03:50|2899.43|2899.43|2899.29|2899.29|2899.43|2899.43|2899.29|2899.29|0
1635408240000|2021-10-28 08:04:00|2899.41|2899.41|2899.41|2899.41|2899.41|2899.41|2899.41|2899.41|0
1635408260000|2021-10-28 08:04:20|2899.64|2899.64|2899.64|2899.64|2899.64|2899.64|2899.64|2899.64|0
1635408270000|2021-10-28 08:04:30|2899.71|2899.71|2899.64|2899.64|2899.74|2899.74|2899.64|2899.64|0
1635408280000|2021-10-28 08:04:40|2899.35|2899.35|2899.31|2899.31|2899.35|2899.35|2899.2|2899.2|0
1635408290000|2021-10-28 08:04:50|2899.18|2899.18|2899.18|2899.18|2899.18|2899.18|2899.18|2899.18|0
1635408300000|2021-10-28 08:05:00|2899.29|2899.29|2899.08|2899.08|2899.29|2899.29|2899.08|2899.08|0
1635408310000|2021-10-28 08:05:10|2898.96|2898.96|2898.45|2898.45|2898.96|2898.96|2898.45|2898.45|0
1635408320000|2021-10-28 08:05:20|2898.27|2898.27|2898.32|2898.32|2898.32|2898.32|2898.27|2898.27|0
1635408350000|2021-10-28 08:05:50|2898.18|2898.18|2898.18|2898.18|2898.18|2898.18|2898.18|2898.18|0
1635408360000|2021-10-28 08:06:00|2897.98|2897.98|2897.72|2897.72|2897.98|2897.98|2897.72|2897.72|0
1635408370000|2021-10-28 08:06:10|2897.61|2897.61|2897.61|2897.61|2897.61|2897.61|2897.61|2897.61|0
1635408380000|2021-10-28 08:06:20|2897.51|2897.51|2897.51|2897.51|2897.51|2897.51|2897.51|2897.51|0
1635408400000|2021-10-28 08:06:40|2897.58|2897.58|2897.63|2897.63|2897.63|2897.63|2897.51|2897.51|0
1635408410000|2021-10-28 08:06:50|2897.57|2897.57|2897.69|2897.69|2897.69|2897.69|2897.57|2897.57|0
1635408420000|2021-10-28 08:07:00|2897.76|2897.76|2897.76|2897.76|2897.76|2897.76|2897.76|2897.76|0
1635408430000|2021-10-28 08:07:10|2898.02|2898.02|2898.02|2898.02|2898.02|2898.02|2898.02|2898.02|0
1635408440000|2021-10-28 08:07:20|2897.89|2897.89|2897.69|2897.69|2897.89|2897.89|2897.69|2897.69|0
1635408450000|2021-10-28 08:07:30|2897.82|2897.82|2897.82|2897.82|2897.82|2897.82|2897.82|2897.82|0
1635408460000|2021-10-28 08:07:40|2897.63|2897.63|2897.63|2897.63|2897.63|2897.63|2897.63|2897.63|0
1635408470000|2021-10-28 08:07:50|2897.5|2897.5|2897.3|2897.3|2897.5|2897.5|2897.3|2897.3|0
1635408480000|2021-10-28 08:08:00|2897.17|2897.17|2896.98|2896.98|2897.17|2897.17|2896.98|2896.98|0
1635408500000|2021-10-28 08:08:20|2896.87|2896.87|2896.87|2896.87|2896.87|2896.87|2896.87|2896.87|0
1635408510000|2021-10-28 08:08:30|2897|2897|2897|2897|2897|2897|2897|2897|0
1635408520000|2021-10-28 08:08:40|2896.76|2896.76|2896.76|2896.76|2896.76|2896.76|2896.76|2896.76|0
1635408530000|2021-10-28 08:08:50|2896.82|2896.82|2896.69|2896.69|2896.82|2896.82|2896.69|2896.69|0
1635408540000|2021-10-28 08:09:00|2896.82|2896.82|2897.02|2897.02|2897.02|2897.02|2896.82|2896.82|0
1635408550000|2021-10-28 08:09:10|2896.73|2896.73|2896.73|2896.73|2896.73|2896.73|2896.73|2896.73|0
1635408560000|2021-10-28 08:09:20|2896.59|2896.59|2896.9|2896.9|2896.9|2896.9|2896.59|2896.59|0
1635408570000|2021-10-28 08:09:30|2896.96|2896.96|2897.42|2897.42|2897.42|2897.42|2896.96|2896.96|0
1635408600000|2021-10-28 08:10:00|2897.35|2897.35|2897.49|2897.49|2897.49|2897.49|2897.35|2897.35|0
1635408620000|2021-10-28 08:10:20|2897.36|2897.36|2897.36|2897.36|2897.36|2897.36|2897.36|2897.36|0
1635408630000|2021-10-28 08:10:30|2896.92|2896.92|2897.11|2897.11|2897.11|2897.11|2896.92|2896.92|0
1635408640000|2021-10-28 08:10:40|2897.05|2897.05|2896.83|2896.83|2897.05|2897.05|2896.76|2896.76|0
1635408650000|2021-10-28 08:10:50|2896.77|2896.77|2896.77|2896.77|2896.77|2896.77|2896.77|2896.77|0
1635408660000|2021-10-28 08:11:00|2896.84|2896.84|2897.06|2897.06|2897.06|2897.06|2896.64|2896.64|0
1635408670000|2021-10-28 08:11:10|2896.94|2896.94|2897.04|2897.04|2897.24|2897.24|2896.94|2896.94|0
1635408680000|2021-10-28 08:11:20|2896.84|2896.84|2896.84|2896.84|2896.84|2896.84|2896.84|2896.84|0
1635408690000|2021-10-28 08:11:30|2896.71|2896.71|2896.51|2896.51|2896.71|2896.71|2896.51|2896.51|0
1635408730000|2021-10-28 08:12:10|2896.61|2896.61|2896.61|2896.61|2896.61|2896.61|2896.61|2896.61|0
1635408750000|2021-10-28 08:12:30|2895.9|2895.9|2896.04|2896.04|2896.04|2896.04|2895.9|2895.9|0
1635408760000|2021-10-28 08:12:40|2896.01|2896.01|2896.15|2896.15|2896.15|2896.15|2896.01|2896.01|0
1635408770000|2021-10-28 08:12:50|2896.3|2896.3|2896.31|2896.31|2896.5|2896.5|2896.3|2896.3|0
1635408780000|2021-10-28 08:13:00|2896.24|2896.24|2896.16|2896.16|2896.24|2896.24|2896.06|2896.06|0
1635408820000|2021-10-28 08:13:40|2896.28|2896.28|2896.28|2896.28|2896.28|2896.28|2896.28|2896.28|0
1635408830000|2021-10-28 08:13:50|2896.56|2896.56|2896.56|2896.56|2896.56|2896.56|2896.56|2896.56|0
1635408840000|2021-10-28 08:14:00|2896.44|2896.44|2896.44|2896.44|2896.44|2896.44|2896.44|2896.44|0
1635408850000|2021-10-28 08:14:10|2896.57|2896.57|2896.57|2896.57|2896.57|2896.57|2896.57|2896.57|0
1635408860000|2021-10-28 08:14:20|2896.69|2896.69|2896.64|2896.64|2896.69|2896.69|2896.64|2896.64|0
1635408870000|2021-10-28 08:14:30|2896.4|2896.4|2896.21|2896.21|2896.4|2896.4|2896.21|2896.21|0
1635408880000|2021-10-28 08:14:40|2896.14|2896.14|2896.53|2896.53|2896.68|2896.68|2896.14|2896.14|0
1635408890000|2021-10-28 08:14:50|2896.39|2896.39|2896.39|2896.39|2896.39|2896.39|2896.39|2896.39|0
1635408900000|2021-10-28 08:15:00|2896.13|2896.13|2896.19|2896.19|2896.46|2896.46|2896.13|2896.13|0
1635408910000|2021-10-28 08:15:10|2896.27|2896.27|2896.27|2896.27|2896.27|2896.27|2896.27|2896.27|0
1635408940000|2021-10-28 08:15:40|2896.53|2896.53|2896.33|2896.33|2896.53|2896.53|2896.27|2896.27|0
1635408960000|2021-10-28 08:16:00|2896.2|2896.2|2896.01|2896.01|2896.4|2896.4|2896.01|2896.01|0
1635408970000|2021-10-28 08:16:10|2896.14|2896.14|2896.14|2896.14|2896.14|2896.14|2896.14|2896.14|0
1635408980000|2021-10-28 08:16:20|2896.03|2896.03|2895.96|2895.96|2896.03|2896.03|2895.9|2895.9|0
1635408990000|2021-10-28 08:16:30|2895.84|2895.84|2895.58|2895.58|2895.84|2895.84|2895.46|2895.46|0
1635409020000|2021-10-28 08:17:00|2895.52|2895.52|2895.34|2895.34|2895.52|2895.52|2895.34|2895.34|0
1635409030000|2021-10-28 08:17:10|2895.48|2895.48|2895.67|2895.67|2895.67|2895.67|2895.48|2895.48|0
1635409050000|2021-10-28 08:17:30|2895.55|2895.55|2895.55|2895.55|2895.55|2895.55|2895.55|2895.55|0
1635409060000|2021-10-28 08:17:40|2895.62|2895.62|2895.49|2895.49|2895.88|2895.88|2895.49|2895.49|0
1635409070000|2021-10-28 08:17:50|2895.59|2895.59|2895.59|2895.59|2895.59|2895.59|2895.59|2895.59|0
1635409080000|2021-10-28 08:18:00|2895.47|2895.47|2895.48|2895.48|2895.48|2895.48|2895.41|2895.41|0
1635409090000|2021-10-28 08:18:10|2895.41|2895.41|2895.28|2895.28|2895.41|2895.41|2895.28|2895.28|0
1635409100000|2021-10-28 08:18:20|2895.16|2895.16|2895.04|2895.04|2895.16|2895.16|2894.78|2894.78|0
1635409120000|2021-10-28 08:18:40|2895.1|2895.1|2895.1|2895.1|2895.1|2895.1|2895.1|2895.1|0
1635409130000|2021-10-28 08:18:50|2894.98|2894.98|2895.1|2895.1|2895.15|2895.15|2894.81|2894.81|0
1635409140000|2021-10-28 08:19:00|2894.98|2894.98|2895.09|2895.09|2895.09|2895.09|2894.98|2894.98|0
1635409150000|2021-10-28 08:19:10|2895.23|2895.23|2895.28|2895.28|2895.41|2895.41|2895.23|2895.23|0
1635409160000|2021-10-28 08:19:20|2895.39|2895.39|2895.94|2895.94|2896.01|2896.01|2895.39|2895.39|0
1635409170000|2021-10-28 08:19:30|2895.77|2895.77|2895.77|2895.77|2895.77|2895.77|2895.77|2895.77|0
1635409190000|2021-10-28 08:19:50|2895.58|2895.58|2895.58|2895.58|2895.58|2895.58|2895.58|2895.58|0
1635409200000|2021-10-28 08:20:00|2895.46|2895.46|2895.46|2895.46|2895.46|2895.46|2895.46|2895.46|0
1635409210000|2021-10-28 08:20:10|2894.59|2894.59|2894.52|2894.52|2894.59|2894.59|2894.52|2894.52|0
1635409220000|2021-10-28 08:20:20|2894.41|2894.41|2894.41|2894.41|2894.41|2894.41|2894.41|2894.41|0
1635409230000|2021-10-28 08:20:30|2894.46|2894.46|2894.31|2894.31|2894.68|2894.68|2894.31|2894.31|0
1635409240000|2021-10-28 08:20:40|2894.38|2894.38|2894.31|2894.31|2894.38|2894.38|2894.31|2894.31|0
1635409250000|2021-10-28 08:20:50|2894.55|2894.55|2895.01|2895.01|2895.01|2895.01|2894.55|2894.55|0
1635409260000|2021-10-28 08:21:00|2895.24|2895.24|2896.2|2896.2|2896.2|2896.2|2895.24|2895.24|0
1635409270000|2021-10-28 08:21:10|2896.13|2896.13|2896.44|2896.44|2896.44|2896.44|2896.13|2896.13|0
1635409280000|2021-10-28 08:21:20|2896.38|2896.38|2896.33|2896.33|2896.44|2896.44|2896.07|2896.07|0
1635409290000|2021-10-28 08:21:30|2896.19|2896.19|2896.19|2896.19|2896.19|2896.19|2896.19|2896.19|0
1635409300000|2021-10-28 08:21:40|2896.49|2896.49|2896.47|2896.47|2896.49|2896.49|2896.29|2896.29|0
1635409340000|2021-10-28 08:22:20|2896.6|2896.6|2896.48|2896.48|2896.6|2896.6|2896.48|2896.48|0
1635409350000|2021-10-28 08:22:30|2896.28|2896.28|2895.95|2895.95|2896.35|2896.35|2895.95|2895.95|0
1635409360000|2021-10-28 08:22:40|2895.69|2895.69|2895.36|2895.36|2895.69|2895.69|2895.36|2895.36|0
1635409370000|2021-10-28 08:22:50|2895.3|2895.3|2895.04|2895.04|2895.3|2895.3|2894.91|2894.91|0
1635409380000|2021-10-28 08:23:00|2895.1|2895.1|2895.17|2895.17|2895.17|2895.17|2895.04|2895.04|0
1635409400000|2021-10-28 08:23:20|2895.1|2895.1|2895.1|2895.1|2895.1|2895.1|2895.1|2895.1|0
1635409410000|2021-10-28 08:23:30|2895.17|2895.17|2895.34|2895.34|2895.34|2895.34|2895.17|2895.17|0
1635409420000|2021-10-28 08:23:40|2895.4|2895.4|2895.41|2895.41|2895.56|2895.56|2895.26|2895.26|0
1635409430000|2021-10-28 08:23:50|2895.54|2895.54|2895.54|2895.54|2895.54|2895.54|2895.41|2895.41|0
1635409440000|2021-10-28 08:24:00|2895.48|2895.48|2895.54|2895.54|2895.54|2895.54|2895.48|2895.48|0
1635409450000|2021-10-28 08:24:10|2895.48|2895.48|2895.52|2895.52|2895.52|2895.52|2895.41|2895.41|0
1635409460000|2021-10-28 08:24:20|2895.45|2895.45|2895.55|2895.55|2895.55|2895.55|2895.45|2895.45|0
1635409470000|2021-10-28 08:24:30|2895.68|2895.68|2895.75|2895.75|2895.75|2895.75|2895.68|2895.68|0
1635409490000|2021-10-28 08:24:50|2895.65|2895.65|2896.04|2896.04|2896.04|2896.04|2895.65|2895.65|0
1635409500000|2021-10-28 08:25:00|2895.97|2895.97|2896.19|2896.19|2896.69|2896.69|2895.97|2895.97|0
1635409510000|2021-10-28 08:25:10|2896.32|2896.32|2896.15|2896.15|2896.39|2896.39|2895.96|2895.96|0
1635409520000|2021-10-28 08:25:20|2896.08|2896.08|2895.82|2895.82|2896.08|2896.08|2895.75|2895.75|0
1635409530000|2021-10-28 08:25:30|2895.62|2895.62|2895.57|2895.57|2895.62|2895.62|2895.57|2895.57|0
1635409540000|2021-10-28 08:25:40|2895.42|2895.42|2895.68|2895.68|2895.68|2895.68|2895.42|2895.42|0
1635409550000|2021-10-28 08:25:50|2896.34|2896.34|2896.21|2896.21|2896.34|2896.34|2896.21|2896.21|0
1635409560000|2021-10-28 08:26:00|2896.27|2896.27|2896.27|2896.27|2896.27|2896.27|2896.27|2896.27|0
1635409570000|2021-10-28 08:26:10|2895.94|2895.94|2895.75|2895.75|2895.94|2895.94|2895.75|2895.75|0
1635409580000|2021-10-28 08:26:20|2895.7|2895.7|2895.54|2895.54|2895.7|2895.7|2895.41|2895.41|0
1635409590000|2021-10-28 08:26:30|2895.66|2895.66|2895.66|2895.66|2895.66|2895.66|2895.66|2895.66|0
1635409600000|2021-10-28 08:26:40|2895.79|2895.79|2895.62|2895.62|2895.79|2895.79|2895.62|2895.62|0
1635409610000|2021-10-28 08:26:50|2895.69|2895.69|2895.81|2895.81|2895.81|2895.81|2895.69|2895.69|0
1635409620000|2021-10-28 08:27:00|2895.96|2895.96|2895.86|2895.86|2895.96|2895.96|2895.86|2895.86|0
1635409650000|2021-10-28 08:27:30|2895.66|2895.66|2895.79|2895.79|2895.86|2895.86|2895.66|2895.66|0
1635409670000|2021-10-28 08:27:50|2895.73|2895.73|2896.1|2896.1|2896.1|2896.1|2895.73|2895.73|0
1635409680000|2021-10-28 08:28:00|2896.17|2896.17|2896.73|2896.73|2896.73|2896.73|2896.17|2896.17|0
1635409690000|2021-10-28 08:28:10|2896.87|2896.87|2897.05|2897.05|2897.05|2897.05|2896.87|2896.87|0
1635409700000|2021-10-28 08:28:20|2897.35|2897.35|2897.87|2897.87|2897.87|2897.87|2897.35|2897.35|0
1635409710000|2021-10-28 08:28:30|2897.98|2897.98|2897.98|2897.98|2897.98|2897.98|2897.98|2897.98|0
1635409720000|2021-10-28 08:28:40|2898.19|2898.19|2898.19|2898.19|2898.19|2898.19|2898.19|2898.19|0
1635409730000|2021-10-28 08:28:50|2897.9|2897.9|2897.85|2897.85|2897.9|2897.9|2897.85|2897.85|0
1635409760000|2021-10-28 08:29:20|2897.59|2897.59|2897.52|2897.52|2897.59|2897.59|2897.52|2897.52|0
1635409770000|2021-10-28 08:29:30|2897.4|2897.4|2897.4|2897.4|2897.4|2897.4|2897.4|2897.4|0
1635409780000|2021-10-28 08:29:40|2897.27|2897.27|2897.15|2897.15|2897.27|2897.27|2897.15|2897.15|0
1635409790000|2021-10-28 08:29:50|2897.1|2897.1|2897.07|2897.07|2897.1|2897.1|2897.07|2897.07|0
1635409820000|2021-10-28 08:30:20|2896.96|2896.96|2896.84|2896.84|2896.96|2896.96|2896.84|2896.84|0
1635409850000|2021-10-28 08:30:50|2896.79|2896.79|2896.79|2896.79|2896.79|2896.79|2896.79|2896.79|0
1635409860000|2021-10-28 08:31:00|2896.69|2896.69|2896.69|2896.69|2896.69|2896.69|2896.69|2896.69|0
1635409880000|2021-10-28 08:31:20|2896.79|2896.79|2896.79|2896.79|2896.79|2896.79|2896.79|2896.79|0
1635409890000|2021-10-28 08:31:30|2896.9|2896.9|2896.83|2896.83|2897.02|2897.02|2896.83|2896.83|0
1635409900000|2021-10-28 08:31:40|2896.77|2896.77|2896.55|2896.55|2896.77|2896.77|2896.55|2896.55|0
1635409920000|2021-10-28 08:32:00|2896.68|2896.68|2896.68|2896.68|2896.68|2896.68|2896.68|2896.68|0
1635409940000|2021-10-28 08:32:20|2896.61|2896.61|2896.61|2896.61|2896.61|2896.61|2896.61|2896.61|0
1635409980000|2021-10-28 08:33:00|2896.81|2896.81|2896.81|2896.81|2896.81|2896.81|2896.81|2896.81|0
1635410000000|2021-10-28 08:33:20|2896.94|2896.94|2896.83|2896.83|2896.94|2896.94|2896.83|2896.83|0
1635410010000|2021-10-28 08:33:30|2896.97|2896.97|2896.85|2896.85|2896.97|2896.97|2896.85|2896.85|0
1635410020000|2021-10-28 08:33:40|2897.05|2897.05|2896.99|2896.99|2897.11|2897.11|2896.99|2896.99|0
1635410030000|2021-10-28 08:33:50|2897.05|2897.05|2897.2|2897.2|2897.2|2897.2|2897.05|2897.05|0
1635410040000|2021-10-28 08:34:00|2897.07|2897.07|2897.11|2897.11|2897.11|2897.11|2896.95|2896.95|0
1635410050000|2021-10-28 08:34:10|2897.05|2897.05|2897.1|2897.1|2897.1|2897.1|2897.05|2897.05|0
1635410060000|2021-10-28 08:34:20|2897.21|2897.21|2897.75|2897.75|2897.75|2897.75|2897.21|2897.21|0
1635410070000|2021-10-28 08:34:30|2897.61|2897.61|2897.74|2897.74|2897.74|2897.74|2897.61|2897.61|0
1635410080000|2021-10-28 08:34:40|2897.61|2897.61|2897.61|2897.61|2897.61|2897.61|2897.61|2897.61|0
1635410090000|2021-10-28 08:34:50|2897.54|2897.54|2898.26|2898.26|2898.26|2898.26|2897.54|2897.54|0
1635410100000|2021-10-28 08:35:00|2898.33|2898.33|2898.79|2898.79|2898.79|2898.79|2898.27|2898.27|0
1635410110000|2021-10-28 08:35:10|2898.68|2898.68|2898.65|2898.65|2898.68|2898.68|2898.65|2898.65|0
1635410120000|2021-10-28 08:35:20|2898.52|2898.52|2898.52|2898.52|2898.52|2898.52|2898.52|2898.52|0
1635410160000|2021-10-28 08:36:00|2898.35|2898.35|2898.3|2898.3|2898.45|2898.45|2898.3|2898.3|0
1635410170000|2021-10-28 08:36:10|2898.24|2898.24|2898.12|2898.12|2898.24|2898.24|2898.12|2898.12|0
1635410180000|2021-10-28 08:36:20|2897.99|2897.99|2898|2898|2898|2898|2897.99|2897.99|0
1635410190000|2021-10-28 08:36:30|2898.15|2898.15|2897.97|2897.97|2898.15|2898.15|2897.97|2897.97|0
1635410200000|2021-10-28 08:36:40|2898.04|2898.04|2898.04|2898.04|2898.04|2898.04|2898.04|2898.04|0
1635410210000|2021-10-28 08:36:50|2898.14|2898.14|2898.14|2898.14|2898.14|2898.14|2898.14|2898.14|0
1635410220000|2021-10-28 08:37:00|2898.04|2898.04|2898.04|2898.04|2898.04|2898.04|2898.04|2898.04|0
1635410230000|2021-10-28 08:37:10|2898.17|2898.17|2898.17|2898.17|2898.17|2898.17|2898.17|2898.17|0
1635410240000|2021-10-28 08:37:20|2898.28|2898.28|2899.14|2899.14|2899.4|2899.4|2898.28|2898.28|0
1635410250000|2021-10-28 08:37:30|2899.42|2899.42|2899.42|2899.42|2899.42|2899.42|2899.42|2899.42|0
1635410260000|2021-10-28 08:37:40|2899.48|2899.48|2899.48|2899.48|2899.48|2899.48|2899.48|2899.48|0
1635410270000|2021-10-28 08:37:50|2899.61|2899.61|2899.61|2899.61|2899.61|2899.61|2899.61|2899.61|0
1635410280000|2021-10-28 08:38:00|2899.67|2899.67|2899.67|2899.67|2899.67|2899.67|2899.67|2899.67|0
1635410290000|2021-10-28 08:38:10|2899.73|2899.73|2900.24|2900.24|2900.24|2900.24|2899.73|2899.73|0
1635410310000|2021-10-28 08:38:30|2900.04|2900.04|2901.72|2901.72|2901.72|2901.72|2900.04|2900.04|0
1635410320000|2021-10-28 08:38:40|2901.53|2901.53|2901.42|2901.42|2901.63|2901.63|2901.42|2901.42|0
1635410330000|2021-10-28 08:38:50|2901.56|2901.56|2901.68|2901.68|2901.68|2901.68|2901.56|2901.56|0
1635410340000|2021-10-28 08:39:00|2901.74|2901.74|2901.87|2901.87|2901.87|2901.87|2901.74|2901.74|0
1635410350000|2021-10-28 08:39:10|2901.68|2901.68|2901.68|2901.68|2901.68|2901.68|2901.68|2901.68|0
1635410360000|2021-10-28 08:39:20|2901.7|2901.7|2903.03|2903.03|2903.04|2903.04|2901.7|2901.7|0
1635410370000|2021-10-28 08:39:30|2903.06|2903.06|2903|2903|2903.06|2903.06|2903|2903|0
1635410390000|2021-10-28 08:39:50|2903.26|2903.26|2903.39|2903.39|2903.39|2903.39|2903.26|2903.26|0
1635410400000|2021-10-28 08:40:00|2903.44|2903.44|2903.44|2903.44|2903.44|2903.44|2903.44|2903.44|0
1635410410000|2021-10-28 08:40:10|2903.57|2903.57|2903.37|2903.37|2903.57|2903.57|2903.37|2903.37|0
1635410440000|2021-10-28 08:40:40|2903.24|2903.24|2903.44|2903.44|2903.57|2903.57|2903.24|2903.24|0
1635410450000|2021-10-28 08:40:50|2903.5|2903.5|2903.38|2903.38|2903.5|2903.5|2903.38|2903.38|0
1635410460000|2021-10-28 08:41:00|2903.33|2903.33|2903.33|2903.33|2903.4|2903.4|2903.33|2903.33|0
1635410470000|2021-10-28 08:41:10|2903.2|2903.2|2903.27|2903.27|2903.27|2903.27|2903.2|2903.2|0
1635410480000|2021-10-28 08:41:20|2903.33|2903.33|2903.27|2903.27|2903.33|2903.33|2903.27|2903.27|0
1635410490000|2021-10-28 08:41:30|2903.14|2903.14|2903.14|2903.14|2903.14|2903.14|2903.14|2903.14|0
1635410500000|2021-10-28 08:41:40|2903.2|2903.2|2903.2|2903.2|2903.2|2903.2|2903.2|2903.2|0
1635410510000|2021-10-28 08:41:50|2903|2903|2903|2903|2903|2903|2903|2903|0
1635410520000|2021-10-28 08:42:00|2903.14|2903.14|2903.14|2903.14|2903.14|2903.14|2903.14|2903.14|0
1635410530000|2021-10-28 08:42:10|2903.19|2903.19|2903.37|2903.37|2903.37|2903.37|2903.19|2903.19|0
1635410540000|2021-10-28 08:42:20|2903.5|2903.5|2903.65|2903.65|2903.77|2903.77|2903.5|2903.5|0
1635410550000|2021-10-28 08:42:30|2903.4|2903.4|2903.66|2903.66|2903.66|2903.66|2903.4|2903.4|0
1635410560000|2021-10-28 08:42:40|2903.59|2903.59|2903.52|2903.52|2903.59|2903.59|2903.52|2903.52|0
1635410570000|2021-10-28 08:42:50|2903.66|2903.66|2903.79|2903.79|2903.92|2903.92|2903.66|2903.66|0
1635410590000|2021-10-28 08:43:10|2903.68|2903.68|2903.31|2903.31|2903.68|2903.68|2903.31|2903.31|0
1635410600000|2021-10-28 08:43:20|2903.37|2903.37|2903.25|2903.25|2903.37|2903.37|2903.25|2903.25|0
1635410610000|2021-10-28 08:43:30|2903.35|2903.35|2903.28|2903.28|2903.35|2903.35|2903.28|2903.28|0
1635410620000|2021-10-28 08:43:40|2903.16|2903.16|2903.03|2903.03|2903.16|2903.16|2903.03|2903.03|0
1635410630000|2021-10-28 08:43:50|2902.97|2902.97|2902.58|2902.58|2902.97|2902.97|2902.58|2902.58|0
1635410640000|2021-10-28 08:44:00|2902.32|2902.32|2902.46|2902.46|2902.46|2902.46|2902.32|2902.32|0
1635410650000|2021-10-28 08:44:10|2902.65|2902.65|2902.53|2902.53|2902.65|2902.65|2902.4|2902.4|0
1635410660000|2021-10-28 08:44:20|2902.46|2902.46|2902.59|2902.59|2902.59|2902.59|2902.4|2902.4|0
1635410670000|2021-10-28 08:44:30|2902.53|2902.53|2902.59|2902.59|2902.59|2902.59|2902.53|2902.53|0
1635410680000|2021-10-28 08:44:40|2902.72|2902.72|2903.18|2903.18|2903.31|2903.31|2902.72|2902.72|0
1635410690000|2021-10-28 08:44:50|2903.13|2903.13|2903.07|2903.07|2903.13|2903.13|2903.07|2903.07|0
1635410700000|2021-10-28 08:45:00|2902.93|2902.93|2902.9|2902.9|2902.96|2902.96|2902.81|2902.81|0
1635410710000|2021-10-28 08:45:10|2903.1|2903.1|2903.44|2903.44|2903.44|2903.44|2902.99|2902.99|0
1635410720000|2021-10-28 08:45:20|2903.88|2903.88|2903.88|2903.88|2903.88|2903.88|2903.88|2903.88|0
1635410740000|2021-10-28 08:45:40|2903.75|2903.75|2903.75|2903.75|2903.75|2903.75|2903.75|2903.75|0
1635410750000|2021-10-28 08:45:50|2903.7|2903.7|2903.7|2903.7|2903.7|2903.7|2903.7|2903.7|0
1635410770000|2021-10-28 08:46:10|2903.63|2903.63|2903.5|2903.5|2903.75|2903.75|2903.5|2903.5|0
1635410780000|2021-10-28 08:46:20|2903.17|2903.17|2903.24|2903.24|2903.24|2903.24|2903.17|2903.17|0
1635410790000|2021-10-28 08:46:30|2903.12|2903.12|2903.38|2903.38|2903.38|2903.38|2903.12|2903.12|0
1635410800000|2021-10-28 08:46:40|2903.57|2903.57|2903.4|2903.4|2903.57|2903.57|2903.4|2903.4|0
1635410810000|2021-10-28 08:46:50|2903.35|2903.35|2903.35|2903.35|2903.35|2903.35|2903.35|2903.35|0
1635410820000|2021-10-28 08:47:00|2903.16|2903.16|2903.16|2903.16|2903.16|2903.16|2903.16|2903.16|0
1635410870000|2021-10-28 08:47:50|2903.22|2903.22|2903.47|2903.47|2903.47|2903.47|2903.22|2903.22|0
1635410880000|2021-10-28 08:48:00|2903.34|2903.34|2903.34|2903.34|2903.34|2903.34|2903.34|2903.34|0
1635410890000|2021-10-28 08:48:10|2903.47|2903.47|2903.34|2903.34|2903.47|2903.47|2903.34|2903.34|0
1635410900000|2021-10-28 08:48:20|2903.22|2903.22|2903.22|2903.22|2903.22|2903.22|2903.22|2903.22|0
1635410930000|2021-10-28 08:48:50|2903.29|2903.29|2903.43|2903.43|2903.43|2903.43|2903.29|2903.29|0
1635410940000|2021-10-28 08:49:00|2903.36|2903.36|2903.43|2903.43|2903.43|2903.43|2903.3|2903.3|0
1635410950000|2021-10-28 08:49:10|2903.54|2903.54|2903.43|2903.43|2903.54|2903.54|2903.43|2903.43|0
1635410960000|2021-10-28 08:49:20|2903.49|2903.49|2903.56|2903.56|2903.56|2903.56|2903.43|2903.43|0
1635410970000|2021-10-28 08:49:30|2903.6|2903.6|2903.74|2903.74|2903.74|2903.74|2903.6|2903.6|0
1635410990000|2021-10-28 08:49:50|2903.61|2903.61|2903.55|2903.55|2903.61|2903.61|2903.48|2903.48|0
1635411010000|2021-10-28 08:50:10|2903.84|2903.84|2903.65|2903.65|2904.04|2904.04|2903.59|2903.59|0
1635411020000|2021-10-28 08:50:20|2903.53|2903.53|2903.34|2903.34|2903.53|2903.53|2903.27|2903.27|0
1635411030000|2021-10-28 08:50:30|2903.22|2903.22|2903.01|2903.01|2903.29|2903.29|2903.01|2903.01|0
1635411040000|2021-10-28 08:50:40|2902.9|2902.9|2902.62|2902.62|2902.9|2902.9|2902.62|2902.62|0
1635411050000|2021-10-28 08:50:50|2902.55|2902.55|2902.55|2902.55|2902.55|2902.55|2902.55|2902.55|0
1635411070000|2021-10-28 08:51:10|2902.61|2902.61|2902.61|2902.61|2902.61|2902.61|2902.61|2902.61|0
1635411090000|2021-10-28 08:51:30|2902.44|2902.44|2902.75|2902.75|2902.75|2902.75|2902.44|2902.44|0
1635411100000|2021-10-28 08:51:40|2902.8|2902.8|2902.8|2902.8|2902.8|2902.8|2902.8|2902.8|0
1635411110000|2021-10-28 08:51:50|2902.86|2902.86|2902.86|2902.86|2902.86|2902.86|2902.86|2902.86|0
1635411120000|2021-10-28 08:52:00|2902.91|2902.91|2902.91|2902.91|2902.91|2902.91|2902.91|2902.91|0
1635411190000|2021-10-28 08:53:10|2902.62|2902.62|2902.43|2902.43|2902.62|2902.62|2902.43|2902.43|0
1635411210000|2021-10-28 08:53:30|2902.2|2902.2|2902.29|2902.29|2902.37|2902.37|2902.2|2902.2|0
1635411220000|2021-10-28 08:53:40|2902.59|2902.59|2902.59|2902.59|2902.59|2902.59|2902.59|2902.59|0
1635411230000|2021-10-28 08:53:50|2902.46|2902.46|2902.57|2902.57|2902.59|2902.59|2902.46|2902.46|0
1635411240000|2021-10-28 08:54:00|2902.5|2902.5|2902.5|2902.5|2902.5|2902.5|2902.5|2902.5|0
1635411250000|2021-10-28 08:54:10|2902.57|2902.57|2902.14|2902.14|2902.57|2902.57|2902.14|2902.14|0
1635411260000|2021-10-28 08:54:20|2902.01|2902.01|2901.73|2901.73|2902.01|2902.01|2901.62|2901.62|0
1635411270000|2021-10-28 08:54:30|2901.79|2901.79|2901.74|2901.74|2901.85|2901.85|2901.74|2901.74|0
1635411280000|2021-10-28 08:54:40|2901.87|2901.87|2901.87|2901.87|2901.87|2901.87|2901.87|2901.87|0
1635411290000|2021-10-28 08:54:50|2901.76|2901.76|2901.6|2901.6|2901.76|2901.76|2901.53|2901.53|0
1635411300000|2021-10-28 08:55:00|2901.31|2901.31|2901.25|2901.25|2901.31|2901.31|2901.25|2901.25|0
1635411310000|2021-10-28 08:55:10|2901.14|2901.14|2901.14|2901.14|2901.14|2901.14|2901.14|2901.14|0
1635411320000|2021-10-28 08:55:20|2901.26|2901.26|2901.26|2901.26|2901.26|2901.26|2901.26|2901.26|0
1635411330000|2021-10-28 08:55:30|2901.2|2901.2|2901.05|2901.05|2901.2|2901.2|2901.05|2901.05|0
1635411350000|2021-10-28 08:55:50|2901.09|2901.09|2900.97|2900.97|2901.09|2901.09|2900.97|2900.97|0
1635411370000|2021-10-28 08:56:10|2900.87|2900.87|2900.87|2900.87|2900.87|2900.87|2900.81|2900.81|0
1635411380000|2021-10-28 08:56:20|2900.73|2900.73|2900.47|2900.47|2900.73|2900.73|2900.43|2900.43|0
1635411390000|2021-10-28 08:56:30|2899.88|2899.88|2899.51|2899.51|2899.88|2899.88|2899.37|2899.37|0
1635411400000|2021-10-28 08:56:40|2899.38|2899.38|2899.32|2899.32|2899.38|2899.38|2899.05|2899.05|0
1635411410000|2021-10-28 08:56:50|2899.64|2899.64|2899.77|2899.77|2899.77|2899.77|2899.64|2899.64|0
1635411420000|2021-10-28 08:57:00|2899.71|2899.71|2899.75|2899.75|2899.75|2899.75|2899.42|2899.42|0
1635411430000|2021-10-28 08:57:10|2899.77|2899.77|2899.83|2899.83|2899.83|2899.83|2899.77|2899.77|0
1635411440000|2021-10-28 08:57:20|2899.57|2899.57|2899.34|2899.34|2899.59|2899.59|2899.33|2899.33|0
1635411450000|2021-10-28 08:57:30|2899.49|2899.49|2899.49|2899.49|2899.49|2899.49|2899.49|2899.49|0
1635411460000|2021-10-28 08:57:40|2899.38|2899.38|2899.25|2899.25|2899.38|2899.38|2899.25|2899.25|0
1635411470000|2021-10-28 08:57:50|2899.2|2899.2|2898.86|2898.86|2899.2|2899.2|2898.82|2898.82|0
1635411480000|2021-10-28 08:58:00|2899|2899|2899.23|2899.23|2899.23|2899.23|2898.98|2898.98|0
1635411520000|2021-10-28 08:58:40|2899.34|2899.34|2899.34|2899.34|2899.34|2899.34|2899.34|2899.34|0
1635411540000|2021-10-28 08:59:00|2899.41|2899.41|2899.47|2899.47|2899.47|2899.47|2899.41|2899.41|0
1635411550000|2021-10-28 08:59:10|2899.69|2899.69|2899.75|2899.75|2899.75|2899.75|2899.69|2899.69|0
1635411560000|2021-10-28 08:59:20|2899.92|2899.92|2900.03|2900.03|2900.03|2900.03|2899.92|2899.92|0
1635411570000|2021-10-28 08:59:30|2900.09|2900.09|2900.09|2900.09|2900.09|2900.09|2900.09|2900.09|0
1635411580000|2021-10-28 08:59:40|2900.54|2900.54|2900.51|2900.51|2900.54|2900.54|2900.4|2900.4|0
1635411590000|2021-10-28 08:59:50|2900.65|2900.65|2900.53|2900.53|2900.65|2900.65|2900.53|2900.53|0
1635411600000|2021-10-28 09:00:00|2900.65|2900.65|2900.65|2900.65|2900.65|2900.65|2900.65|2900.65|0
1635411650000|2021-10-28 09:00:50|2900.48|2900.48|2900.42|2900.42|2900.48|2900.48|2900.42|2900.42|0
1635411680000|2021-10-28 09:01:20|2900.49|2900.49|2900.34|2900.34|2900.49|2900.49|2900.34|2900.34|0
1635411690000|2021-10-28 09:01:30|2900.19|2900.19|2900.45|2900.45|2900.45|2900.45|2900.19|2900.19|0
1635411700000|2021-10-28 09:01:40|2900.39|2900.39|2900.39|2900.39|2900.39|2900.39|2900.39|2900.39|0
1635411760000|2021-10-28 09:02:40|2900.41|2900.41|2900.31|2900.31|2900.41|2900.41|2900.25|2900.25|0
1635411770000|2021-10-28 09:02:50|2900.07|2900.07|2900.07|2900.07|2900.07|2900.07|2900.07|2900.07|0
1635411780000|2021-10-28 09:03:00|2899.94|2899.94|2899.69|2899.69|2899.94|2899.94|2899.69|2899.69|0
1635411800000|2021-10-28 09:03:20|2899.63|2899.63|2899.5|2899.5|2899.63|2899.63|2899.5|2899.5|0
1635411810000|2021-10-28 09:03:30|2899.44|2899.44|2899.72|2899.72|2899.72|2899.72|2899.33|2899.33|0
1635411820000|2021-10-28 09:03:40|2899.83|2899.83|2899.76|2899.76|2899.83|2899.83|2899.64|2899.64|0
1635411830000|2021-10-28 09:03:50|2899.53|2899.53|2899.53|2899.53|2899.53|2899.53|2899.53|2899.53|0
1635411850000|2021-10-28 09:04:10|2899.64|2899.64|2899.43|2899.43|2899.64|2899.64|2899.43|2899.43|0
1635411860000|2021-10-28 09:04:20|2899.37|2899.37|2899.37|2899.37|2899.37|2899.37|2899.37|2899.37|0
1635411880000|2021-10-28 09:04:40|2899.3|2899.3|2899.3|2899.3|2899.3|2899.3|2899.3|2899.3|0
1635411900000|2021-10-28 09:05:00|2899.18|2899.18|2899.42|2899.42|2899.42|2899.42|2899.18|2899.18|0
1635411910000|2021-10-28 09:05:10|2899.52|2899.52|2899.73|2899.73|2899.73|2899.73|2899.44|2899.44|0
1635411920000|2021-10-28 09:05:20|2899.79|2899.79|2899.87|2899.87|2899.99|2899.99|2899.79|2899.79|0
1635411930000|2021-10-28 09:05:30|2899.81|2899.81|2899.68|2899.68|2899.87|2899.87|2899.68|2899.68|0
1635411940000|2021-10-28 09:05:40|2899.56|2899.56|2899.28|2899.28|2899.56|2899.56|2899.28|2899.28|0
1635411960000|2021-10-28 09:06:00|2899.21|2899.21|2899.21|2899.21|2899.21|2899.21|2899.21|2899.21|0
1635411990000|2021-10-28 09:06:30|2899.27|2899.27|2899.27|2899.27|2899.27|2899.27|2899.27|2899.27|0
1635412010000|2021-10-28 09:06:50|2899.41|2899.41|2899.41|2899.41|2899.41|2899.41|2899.41|2899.41|0
1635412040000|2021-10-28 09:07:20|2899.35|2899.35|2899.23|2899.23|2899.35|2899.35|2899.23|2899.23|0
1635412050000|2021-10-28 09:07:30|2899.3|2899.3|2899.3|2899.3|2899.3|2899.3|2899.3|2899.3|0
1635412070000|2021-10-28 09:07:50|2899.19|2899.19|2899.19|2899.19|2899.19|2899.19|2899.19|2899.19|0
1635412080000|2021-10-28 09:08:00|2899.33|2899.33|2899.47|2899.47|2899.47|2899.47|2899.33|2899.33|0
1635412090000|2021-10-28 09:08:10|2899.3|2899.3|2899.3|2899.3|2899.3|2899.3|2899.3|2899.3|0
1635412100000|2021-10-28 09:08:20|2899.08|2899.08|2899.02|2899.02|2899.08|2899.08|2899.02|2899.02|0
1635412120000|2021-10-28 09:08:40|2899.61|2899.61|2899.61|2899.61|2899.61|2899.61|2899.61|2899.61|0
1635412130000|2021-10-28 09:08:50|2899.71|2899.71|2900.12|2900.12|2900.12|2900.12|2899.71|2899.71|0
1635412140000|2021-10-28 09:09:00|2900.19|2900.19|2900.54|2900.54|2900.54|2900.54|2900.19|2900.19|0
1635412160000|2021-10-28 09:09:20|2900.6|2900.6|2900.56|2900.56|2900.6|2900.6|2900.45|2900.45|0
1635412170000|2021-10-28 09:09:30|2900.63|2900.63|2900.69|2900.69|2900.69|2900.69|2900.63|2900.63|0
1635412180000|2021-10-28 09:09:40|2900.82|2900.82|2900.75|2900.75|2900.82|2900.82|2900.75|2900.75|0
1635412200000|2021-10-28 09:10:00|2900.61|2900.61|2900.68|2900.68|2900.68|2900.68|2900.54|2900.54|0
1635412230000|2021-10-28 09:10:30|2900.75|2900.75|2900.62|2900.62|2900.75|2900.75|2900.56|2900.56|0
1635412240000|2021-10-28 09:10:40|2900.68|2900.68|2900.88|2900.88|2900.88|2900.88|2900.68|2900.68|0
1635412250000|2021-10-28 09:10:50|2900.94|2900.94|2900.94|2900.94|2900.94|2900.94|2900.94|2900.94|0
1635412270000|2021-10-28 09:11:10|2901.04|2901.04|2901.04|2901.04|2901.04|2901.04|2901.04|2901.04|0
1635412310000|2021-10-28 09:11:50|2900.82|2900.82|2900.68|2900.68|2900.82|2900.82|2900.68|2900.68|0
1635412320000|2021-10-28 09:12:00|2900.56|2900.56|2900.68|2900.68|2900.68|2900.68|2900.56|2900.56|0
1635412330000|2021-10-28 09:12:10|2900.6|2900.6|2900.6|2900.6|2900.6|2900.6|2900.6|2900.6|0
1635412340000|2021-10-28 09:12:20|2900.73|2900.73|2900.57|2900.57|2900.73|2900.73|2900.57|2900.57|0
1635412370000|2021-10-28 09:12:50|2900.45|2900.45|2900.29|2900.29|2900.45|2900.45|2900.23|2900.23|0
1635412410000|2021-10-28 09:13:30|2900.57|2900.57|2900.7|2900.7|2900.7|2900.7|2900.57|2900.57|0
1635412440000|2021-10-28 09:14:00|2900.81|2900.81|2901.62|2901.62|2901.62|2901.62|2900.74|2900.74|0
1635412450000|2021-10-28 09:14:10|2901.47|2901.47|2901.61|2901.61|2901.67|2901.67|2901.47|2901.47|0
1635412460000|2021-10-28 09:14:20|2901.83|2901.83|2901.83|2901.83|2901.83|2901.83|2901.83|2901.83|0
1635412480000|2021-10-28 09:14:40|2902.09|2902.09|2902.22|2902.22|2902.22|2902.22|2902.09|2902.09|0
1635412490000|2021-10-28 09:14:50|2902.19|2902.19|2902.26|2902.26|2902.26|2902.26|2902.19|2902.19|0
1635412500000|2021-10-28 09:15:00|2902.31|2902.31|2902.31|2902.31|2902.31|2902.31|2902.31|2902.31|0
1635412510000|2021-10-28 09:15:10|2902.41|2902.41|2902.41|2902.41|2902.41|2902.41|2902.41|2902.41|0
1635412520000|2021-10-28 09:15:20|2902.52|2902.52|2902.4|2902.4|2902.52|2902.52|2902.4|2902.4|0
1635412530000|2021-10-28 09:15:30|2902.35|2902.35|2902.46|2902.46|2902.46|2902.46|2902.35|2902.35|0
1635412540000|2021-10-28 09:15:40|2902.53|2902.53|2902.53|2902.53|2902.53|2902.53|2902.53|2902.53|0
1635412550000|2021-10-28 09:15:50|2902.36|2902.36|2901.93|2901.93|2902.36|2902.36|2901.78|2901.78|0
1635412560000|2021-10-28 09:16:00|2902.04|2902.04|2902|2902|2902.04|2902.04|2902|2902|0
1635412570000|2021-10-28 09:16:10|2901.98|2901.98|2901.98|2901.98|2901.98|2901.98|2901.98|2901.98|0
1635412580000|2021-10-28 09:16:20|2902.1|2902.1|2901.97|2901.97|2902.1|2902.1|2901.97|2901.97|0
1635412600000|2021-10-28 09:16:40|2901.68|2901.68|2901.61|2901.61|2901.74|2901.74|2901.61|2901.61|0
1635412610000|2021-10-28 09:16:50|2901.55|2901.55|2901.06|2901.06|2901.55|2901.55|2901.06|2901.06|0
1635412630000|2021-10-28 09:17:10|2900.89|2900.89|2900.89|2900.89|2900.89|2900.89|2900.89|2900.89|0
1635412640000|2021-10-28 09:17:20|2900.71|2900.71|2900.71|2900.71|2900.71|2900.71|2900.71|2900.71|0
1635412660000|2021-10-28 09:17:40|2900.39|2900.39|2900.48|2900.48|2900.48|2900.48|2900.33|2900.33|0
1635412670000|2021-10-28 09:17:50|2900.62|2900.62|2900.63|2900.63|2900.74|2900.74|2900.62|2900.62|0
1635412680000|2021-10-28 09:18:00|2900.51|2900.51|2900.51|2900.51|2900.51|2900.51|2900.51|2900.51|0
1635412690000|2021-10-28 09:18:10|2900.62|2900.62|2900.23|2900.23|2900.62|2900.62|2900.23|2900.23|0
1635412710000|2021-10-28 09:18:30|2899.94|2899.94|2899.94|2899.94|2899.94|2899.94|2899.94|2899.94|0
1635412720000|2021-10-28 09:18:40|2899.83|2899.83|2899.77|2899.77|2899.83|2899.83|2899.72|2899.72|0
1635412730000|2021-10-28 09:18:50|2899.88|2899.88|2899.88|2899.88|2899.88|2899.88|2899.88|2899.88|0
1635412740000|2021-10-28 09:19:00|2900.06|2900.06|2899.57|2899.57|2900.06|2900.06|2899.57|2899.57|0
1635412750000|2021-10-28 09:19:10|2899.13|2899.13|2898.87|2898.87|2899.13|2899.13|2898.87|2898.87|0
1635412760000|2021-10-28 09:19:20|2898.85|2898.85|2898.85|2898.85|2898.85|2898.85|2898.85|2898.85|0
1635412770000|2021-10-28 09:19:30|2898.41|2898.41|2898.41|2898.41|2898.41|2898.41|2898.41|2898.41|0
1635412780000|2021-10-28 09:19:40|2898.07|2898.07|2898.07|2898.07|2898.07|2898.07|2898.07|2898.07|0
1635412800000|2021-10-28 09:20:00|2898.33|2898.33|2898.28|2898.28|2898.33|2898.33|2898.28|2898.28|0
1635412810000|2021-10-28 09:20:10|2898.41|2898.41|2898.21|2898.21|2898.47|2898.47|2898.21|2898.21|0
1635412820000|2021-10-28 09:20:20|2898.15|2898.15|2897.86|2897.86|2898.15|2898.15|2897.86|2897.86|0
1635412840000|2021-10-28 09:20:40|2897.98|2897.98|2897.86|2897.86|2897.98|2897.98|2897.86|2897.86|0
1635412850000|2021-10-28 09:20:50|2898.01|2898.01|2898.01|2898.01|2898.01|2898.01|2898.01|2898.01|0
1635412860000|2021-10-28 09:21:00|2898.07|2898.07|2898.07|2898.07|2898.07|2898.07|2898.07|2898.07|0
1635412890000|2021-10-28 09:21:30|2898.29|2898.29|2898.35|2898.35|2898.35|2898.35|2898.29|2898.29|0
1635412910000|2021-10-28 09:21:50|2898.4|2898.4|2898.4|2898.4|2898.4|2898.4|2898.4|2898.4|0
1635412930000|2021-10-28 09:22:10|2898.52|2898.52|2898.57|2898.57|2898.57|2898.57|2898.52|2898.52|0
1635412940000|2021-10-28 09:22:20|2898.64|2898.64|2898.64|2898.64|2898.64|2898.64|2898.64|2898.64|0
1635412950000|2021-10-28 09:22:30|2898.76|2898.76|2899.01|2899.01|2899.13|2899.13|2898.76|2898.76|0
1635412970000|2021-10-28 09:22:50|2898.94|2898.94|2898.62|2898.62|2898.94|2898.94|2898.62|2898.62|0
1635412980000|2021-10-28 09:23:00|2898.69|2898.69|2898.82|2898.82|2898.82|2898.82|2898.69|2898.69|0
1635412990000|2021-10-28 09:23:10|2898.95|2898.95|2898.95|2898.95|2898.95|2898.95|2898.95|2898.95|0
1635413000000|2021-10-28 09:23:20|2898.88|2898.88|2898.88|2898.88|2898.88|2898.88|2898.75|2898.75|0
1635413030000|2021-10-28 09:23:50|2898.77|2898.77|2898.64|2898.64|2898.77|2898.77|2898.58|2898.58|0
1635413040000|2021-10-28 09:24:00|2898.52|2898.52|2898.67|2898.67|2898.67|2898.67|2898.52|2898.52|0
1635413060000|2021-10-28 09:24:20|2898.78|2898.78|2898.84|2898.84|2898.84|2898.84|2898.78|2898.78|0
1635413070000|2021-10-28 09:24:30|2898.89|2898.89|2898.95|2898.95|2898.95|2898.95|2898.89|2898.89|0
1635413080000|2021-10-28 09:24:40|2899.18|2899.18|2898.88|2898.88|2899.18|2899.18|2898.82|2898.82|0
1635413090000|2021-10-28 09:24:50|2898.64|2898.64|2898.64|2898.64|2898.64|2898.64|2898.64|2898.64|0
1635413100000|2021-10-28 09:25:00|2898.69|2898.69|2898.64|2898.64|2898.69|2898.69|2898.64|2898.64|0
1635413110000|2021-10-28 09:25:10|2898.7|2898.7|2898.7|2898.7|2898.7|2898.7|2898.7|2898.7|0
1635413120000|2021-10-28 09:25:20|2898.76|2898.76|2898.7|2898.7|2898.76|2898.76|2898.7|2898.7|0
1635413130000|2021-10-28 09:25:30|2898.54|2898.54|2898.59|2898.59|2898.59|2898.59|2898.54|2898.54|0
1635413140000|2021-10-28 09:25:40|2898.47|2898.47|2898.53|2898.53|2898.53|2898.53|2898.47|2898.47|0
1635413150000|2021-10-28 09:25:50|2898.41|2898.41|2898.47|2898.47|2898.47|2898.47|2898.41|2898.41|0
1635413160000|2021-10-28 09:26:00|2898.53|2898.53|2898.64|2898.64|2898.64|2898.64|2898.47|2898.47|0
1635413170000|2021-10-28 09:26:10|2898.61|2898.61|2898.28|2898.28|2898.61|2898.61|2898.28|2898.28|0
1635413190000|2021-10-28 09:26:30|2898.24|2898.24|2898.24|2898.24|2898.24|2898.24|2898.24|2898.24|0
1635413200000|2021-10-28 09:26:40|2897.93|2897.93|2897.93|2897.93|2897.93|2897.93|2897.93|2897.93|0
1635413210000|2021-10-28 09:26:50|2898.04|2898.04|2898.23|2898.23|2898.23|2898.23|2898.04|2898.04|0
1635413220000|2021-10-28 09:27:00|2898.29|2898.29|2898.42|2898.42|2898.42|2898.42|2898.29|2898.29|0
1635413230000|2021-10-28 09:27:10|2898.36|2898.36|2898.06|2898.06|2898.36|2898.36|2898.06|2898.06|0
1635413240000|2021-10-28 09:27:20|2897.84|2897.84|2897.78|2897.78|2897.84|2897.84|2897.78|2897.78|0
1635413250000|2021-10-28 09:27:30|2897.76|2897.76|2897.75|2897.75|2897.82|2897.82|2897.7|2897.7|0
1635413260000|2021-10-28 09:27:40|2897.64|2897.64|2896.56|2896.56|2897.64|2897.64|2896.46|2896.46|0
1635413280000|2021-10-28 09:28:00|2896.43|2896.43|2896.37|2896.37|2896.43|2896.43|2896.37|2896.37|0
1635413290000|2021-10-28 09:28:10|2896.3|2896.3|2896.3|2896.3|2896.3|2896.3|2896.3|2896.3|0
1635413300000|2021-10-28 09:28:20|2895.96|2895.96|2896.06|2896.06|2896.09|2896.09|2895.96|2895.96|0
1635413360000|2021-10-28 09:29:20|2895.83|2895.83|2895.83|2895.83|2895.83|2895.83|2895.83|2895.83|0
1635413370000|2021-10-28 09:29:30|2895.54|2895.54|2894.32|2894.32|2895.54|2895.54|2894.32|2894.32|0
1635413380000|2021-10-28 09:29:40|2894.27|2894.27|2894.13|2894.13|2894.32|2894.32|2894.13|2894.13|0
1635413390000|2021-10-28 09:29:50|2894.19|2894.19|2894.36|2894.36|2894.42|2894.42|2894.19|2894.19|0
1635413400000|2021-10-28 09:30:00|2894.31|2894.31|2894.29|2894.29|2894.32|2894.32|2894.15|2894.15|0
1635413410000|2021-10-28 09:30:10|2894.25|2894.25|2894.37|2894.37|2894.5|2894.5|2894.25|2894.25|0
1635413420000|2021-10-28 09:30:20|2894.51|2894.51|2894.51|2894.51|2894.63|2894.63|2894.51|2894.51|0
1635413430000|2021-10-28 09:30:30|2894.79|2894.79|2894.79|2894.79|2894.79|2894.79|2894.79|2894.79|0
1635413440000|2021-10-28 09:30:40|2894.91|2894.91|2894.91|2894.91|2894.91|2894.91|2894.91|2894.91|0
1635413460000|2021-10-28 09:31:00|2894.48|2894.48|2894.76|2894.76|2894.76|2894.76|2894.48|2894.48|0
1635413480000|2021-10-28 09:31:20|2894.48|2894.48|2894.48|2894.48|2894.48|2894.48|2894.48|2894.48|0
1635413490000|2021-10-28 09:31:30|2894.63|2894.63|2894.63|2894.63|2894.63|2894.63|2894.63|2894.63|0
1635413500000|2021-10-28 09:31:40|2894.75|2894.75|2894.86|2894.86|2894.86|2894.86|2894.75|2894.75|0
1635413510000|2021-10-28 09:31:50|2894.99|2894.99|2894.64|2894.64|2894.99|2894.99|2894.64|2894.64|0
1635413520000|2021-10-28 09:32:00|2894.5|2894.5|2894.08|2894.08|2894.5|2894.5|2894.01|2894.01|0
1635413530000|2021-10-28 09:32:10|2893.97|2893.97|2893.97|2893.97|2893.97|2893.97|2893.97|2893.97|0
1635413540000|2021-10-28 09:32:20|2893.84|2893.84|2893.84|2893.84|2893.84|2893.84|2893.84|2893.84|0
1635413570000|2021-10-28 09:32:50|2893.98|2893.98|2894.02|2894.02|2894.02|2894.02|2893.92|2893.92|0
1635413580000|2021-10-28 09:33:00|2893.95|2893.95|2893.95|2893.95|2893.95|2893.95|2893.95|2893.95|0
1635413590000|2021-10-28 09:33:10|2893.69|2893.69|2893.63|2893.63|2893.69|2893.69|2893.63|2893.63|0
1635413600000|2021-10-28 09:33:20|2893.69|2893.69|2893.8|2893.8|2893.8|2893.8|2893.69|2893.69|0
1635413620000|2021-10-28 09:33:40|2893.67|2893.67|2893.71|2893.71|2893.71|2893.71|2893.61|2893.61|0
1635413640000|2021-10-28 09:34:00|2893.61|2893.61|2893.61|2893.61|2893.61|2893.61|2893.61|2893.61|0
1635413680000|2021-10-28 09:34:40|2893.49|2893.49|2893.49|2893.49|2893.49|2893.49|2893.49|2893.49|0
1635413690000|2021-10-28 09:34:50|2893.36|2893.36|2893.24|2893.24|2893.36|2893.36|2893.24|2893.24|0
1635413700000|2021-10-28 09:35:00|2892.96|2892.96|2892.91|2892.91|2892.96|2892.96|2892.91|2892.91|0
1635413720000|2021-10-28 09:35:20|2893.02|2893.02|2893.14|2893.14|2893.14|2893.14|2893.02|2893.02|0
1635413730000|2021-10-28 09:35:30|2893.28|2893.28|2893.42|2893.42|2893.42|2893.42|2893.28|2893.28|0
1635413740000|2021-10-28 09:35:40|2893.7|2893.7|2893.82|2893.82|2893.94|2893.94|2893.7|2893.7|0
1635413750000|2021-10-28 09:35:50|2893.93|2893.93|2894.03|2894.03|2894.03|2894.03|2893.93|2893.93|0
1635413790000|2021-10-28 09:36:30|2894.1|2894.1|2894|2894|2894.1|2894.1|2894|2894|0
1635413800000|2021-10-28 09:36:40|2894.05|2894.05|2894.05|2894.05|2894.05|2894.05|2894.05|2894.05|0
1635413810000|2021-10-28 09:36:50|2894.49|2894.49|2894.67|2894.67|2894.67|2894.67|2894.49|2894.49|0
1635413830000|2021-10-28 09:37:10|2894.61|2894.61|2894.61|2894.61|2894.61|2894.61|2894.61|2894.61|0
1635413850000|2021-10-28 09:37:30|2894.98|2894.98|2895.4|2895.4|2895.4|2895.4|2894.98|2894.98|0
1635413860000|2021-10-28 09:37:40|2895.42|2895.42|2896.29|2896.29|2896.29|2896.29|2895.42|2895.42|0
1635413870000|2021-10-28 09:37:50|2896.18|2896.18|2896.18|2896.18|2896.18|2896.18|2896.18|2896.18|0
1635413880000|2021-10-28 09:38:00|2896.13|2896.13|2895.83|2895.83|2896.13|2896.13|2895.83|2895.83|0
1635413900000|2021-10-28 09:38:20|2895.89|2895.89|2895.94|2895.94|2896.07|2896.07|2895.89|2895.89|0
1635413920000|2021-10-28 09:38:40|2895.82|2895.82|2895.82|2895.82|2895.82|2895.82|2895.82|2895.82|0
1635413930000|2021-10-28 09:38:50|2895.61|2895.61|2895.61|2895.61|2895.61|2895.61|2895.61|2895.61|0
1635413950000|2021-10-28 09:39:10|2895.81|2895.81|2895.94|2895.94|2895.94|2895.94|2895.81|2895.81|0
1635413960000|2021-10-28 09:39:20|2895.89|2895.89|2895.89|2895.89|2895.89|2895.89|2895.89|2895.89|0
1635413970000|2021-10-28 09:39:30|2896.01|2896.01|2896.01|2896.01|2896.01|2896.01|2896.01|2896.01|0
1635413990000|2021-10-28 09:39:50|2895.87|2895.87|2896.16|2896.16|2896.16|2896.16|2895.87|2895.87|0
1635414000000|2021-10-28 09:40:00|2896.23|2896.23|2896.36|2896.36|2896.36|2896.36|2896.16|2896.16|0
1635414010000|2021-10-28 09:40:10|2896.49|2896.49|2896.49|2896.49|2896.49|2896.49|2896.49|2896.49|0
1635414020000|2021-10-28 09:40:20|2896.3|2896.3|2896.3|2896.3|2896.3|2896.3|2896.3|2896.3|0
1635414040000|2021-10-28 09:40:40|2896.55|2896.55|2896.55|2896.55|2896.55|2896.55|2896.55|2896.55|0
1635414050000|2021-10-28 09:40:50|2896.69|2896.69|2897.02|2897.02|2897.02|2897.02|2896.69|2896.69|0
1635414060000|2021-10-28 09:41:00|2896.92|2896.92|2896.82|2896.82|2896.92|2896.92|2896.82|2896.82|0
1635414070000|2021-10-28 09:41:10|2896.75|2896.75|2896.82|2896.82|2896.82|2896.82|2896.75|2896.75|0
1635414080000|2021-10-28 09:41:20|2896.88|2896.88|2896.88|2896.88|2896.88|2896.88|2896.88|2896.88|0
1635414090000|2021-10-28 09:41:30|2896.76|2896.76|2896.09|2896.09|2896.76|2896.76|2896.09|2896.09|0
1635414120000|2021-10-28 09:42:00|2896.16|2896.16|2896.22|2896.22|2896.22|2896.22|2896.16|2896.16|0
1635414130000|2021-10-28 09:42:10|2896.09|2896.09|2896.09|2896.09|2896.09|2896.09|2896.09|2896.09|0
1635414170000|2021-10-28 09:42:50|2896.03|2896.03|2896.02|2896.02|2896.03|2896.03|2895.96|2895.96|0
1635414190000|2021-10-28 09:43:10|2896.07|2896.07|2896.07|2896.07|2896.07|2896.07|2896.07|2896.07|0
1635414210000|2021-10-28 09:43:30|2896.17|2896.17|2895.93|2895.93|2896.17|2896.17|2895.93|2895.93|0
1635414220000|2021-10-28 09:43:40|2895.99|2895.99|2895.26|2895.26|2895.99|2895.99|2895.26|2895.26|0
1635414230000|2021-10-28 09:43:50|2895.51|2895.51|2895.51|2895.51|2895.51|2895.51|2895.51|2895.51|0
1635414260000|2021-10-28 09:44:20|2895.65|2895.65|2896.35|2896.35|2896.35|2896.35|2895.65|2895.65|0
1635414290000|2021-10-28 09:44:50|2896.2|2896.2|2896.33|2896.33|2896.33|2896.33|2896.2|2896.2|0
1635414300000|2021-10-28 09:45:00|2896.2|2896.2|2896.07|2896.07|2896.2|2896.2|2896.07|2896.07|0
1635414320000|2021-10-28 09:45:20|2896.26|2896.26|2895.96|2895.96|2896.26|2896.26|2895.96|2895.96|0
1635414340000|2021-10-28 09:45:40|2895.89|2895.89|2895.7|2895.7|2895.89|2895.89|2895.7|2895.7|0
1635414360000|2021-10-28 09:46:00|2895.63|2895.63|2895.59|2895.59|2895.63|2895.63|2895.46|2895.46|0
1635414370000|2021-10-28 09:46:10|2895.66|2895.66|2895.85|2895.85|2895.85|2895.85|2895.66|2895.66|0
1635414380000|2021-10-28 09:46:20|2895.73|2895.73|2895.37|2895.37|2895.73|2895.73|2895.37|2895.37|0
1635414400000|2021-10-28 09:46:40|2895.16|2895.16|2894.64|2894.64|2895.16|2895.16|2894.57|2894.57|0
1635414410000|2021-10-28 09:46:50|2894.49|2894.49|2894.38|2894.38|2894.49|2894.49|2894.38|2894.38|0
1635414420000|2021-10-28 09:47:00|2894.4|2894.4|2894.13|2894.13|2894.4|2894.4|2894.13|2894.13|0
1635414430000|2021-10-28 09:47:10|2894.02|2894.02|2894.02|2894.02|2894.02|2894.02|2894.02|2894.02|0
1635414440000|2021-10-28 09:47:20|2894.04|2894.04|2894.04|2894.04|2894.04|2894.04|2894.04|2894.04|0
1635414450000|2021-10-28 09:47:30|2894.06|2894.06|2893.96|2893.96|2894.12|2894.12|2893.93|2893.93|0
1635414460000|2021-10-28 09:47:40|2894.02|2894.02|2894.08|2894.08|2894.28|2894.28|2894.02|2894.02|0
1635414470000|2021-10-28 09:47:50|2894.21|2894.21|2894.83|2894.83|2894.83|2894.83|2894.21|2894.21|0
1635414480000|2021-10-28 09:48:00|2894.89|2894.89|2894.82|2894.82|2894.89|2894.89|2894.82|2894.82|0
1635414490000|2021-10-28 09:48:10|2894.95|2894.95|2894.97|2894.97|2894.97|2894.97|2894.9|2894.9|0
1635414500000|2021-10-28 09:48:20|2895.02|2895.02|2895.06|2895.06|2895.06|2895.06|2895.02|2895.02|0
1635414510000|2021-10-28 09:48:30|2894.94|2894.94|2894.94|2894.94|2894.94|2894.94|2894.94|2894.94|0
1635414520000|2021-10-28 09:48:40|2895.33|2895.33|2895.86|2895.86|2895.92|2895.92|2895.33|2895.33|0
1635414530000|2021-10-28 09:48:50|2895.8|2895.8|2895.92|2895.92|2895.92|2895.92|2895.8|2895.8|0
1635414540000|2021-10-28 09:49:00|2895.86|2895.86|2895.73|2895.73|2895.86|2895.86|2895.73|2895.73|0
1635414550000|2021-10-28 09:49:10|2895.4|2895.4|2895.24|2895.24|2895.49|2895.49|2895.24|2895.24|0
1635414560000|2021-10-28 09:49:20|2894.91|2894.91|2895.12|2895.12|2895.12|2895.12|2894.91|2894.91|0
1635414570000|2021-10-28 09:49:30|2895.26|2895.26|2895.14|2895.14|2895.26|2895.26|2895.14|2895.14|0
1635414590000|2021-10-28 09:49:50|2895.34|2895.34|2895.8|2895.8|2895.8|2895.8|2895.34|2895.34|0
1635414610000|2021-10-28 09:50:10|2895.73|2895.73|2895.73|2895.73|2895.8|2895.8|2895.73|2895.73|0
1635414620000|2021-10-28 09:50:20|2895.93|2895.93|2896.14|2896.14|2896.27|2896.27|2895.93|2895.93|0
1635414650000|2021-10-28 09:50:50|2896.07|2896.07|2896.35|2896.35|2896.35|2896.35|2896.07|2896.07|0
1635414690000|2021-10-28 09:51:30|2896.45|2896.45|2896.45|2896.45|2896.45|2896.45|2896.45|2896.45|0
1635414700000|2021-10-28 09:51:40|2896.49|2896.49|2896.49|2896.49|2896.49|2896.49|2896.49|2896.49|0
1635414720000|2021-10-28 09:52:00|2896.69|2896.69|2896.82|2896.82|2896.82|2896.82|2896.69|2896.69|0
1635414740000|2021-10-28 09:52:20|2896.87|2896.87|2896.93|2896.93|2896.93|2896.93|2896.87|2896.87|0
1635414760000|2021-10-28 09:52:40|2896.98|2896.98|2896.96|2896.96|2896.98|2896.98|2896.92|2896.92|0
1635414770000|2021-10-28 09:52:50|2897.08|2897.08|2897.08|2897.08|2897.08|2897.08|2897.08|2897.08|0
1635414780000|2021-10-28 09:53:00|2896.88|2896.88|2896.88|2896.88|2896.88|2896.88|2896.82|2896.82|0
1635414790000|2021-10-28 09:53:10|2896.76|2896.76|2896.64|2896.64|2896.76|2896.76|2896.52|2896.52|0
1635414800000|2021-10-28 09:53:20|2896.44|2896.44|2896.44|2896.44|2896.44|2896.44|2896.44|2896.44|0
1635414810000|2021-10-28 09:53:30|2896.3|2896.3|2896.3|2896.3|2896.3|2896.3|2896.3|2896.3|0
1635414830000|2021-10-28 09:53:50|2896.15|2896.15|2896.3|2896.3|2896.3|2896.3|2896.15|2896.15|0
1635414840000|2021-10-28 09:54:00|2896.23|2896.23|2896.16|2896.16|2896.23|2896.23|2896.16|2896.16|0
1635414850000|2021-10-28 09:54:10|2896.06|2896.06|2896.06|2896.06|2896.06|2896.06|2896.06|2896.06|0
1635414860000|2021-10-28 09:54:20|2895.99|2895.99|2896.06|2896.06|2896.06|2896.06|2895.93|2895.93|0
1635414870000|2021-10-28 09:54:30|2896.25|2896.25|2896.32|2896.32|2896.38|2896.38|2896.25|2896.25|0
1635414880000|2021-10-28 09:54:40|2896.42|2896.42|2896.42|2896.42|2896.42|2896.42|2896.42|2896.42|0
1635414900000|2021-10-28 09:55:00|2896.59|2896.59|2896.65|2896.65|2896.65|2896.65|2896.59|2896.59|0
1635414920000|2021-10-28 09:55:20|2896.79|2896.79|2897.14|2897.14|2897.14|2897.14|2896.79|2896.79|0
1635414930000|2021-10-28 09:55:30|2897.07|2897.07|2897.11|2897.11|2897.11|2897.11|2897.07|2897.07|0
1635414940000|2021-10-28 09:55:40|2896.99|2896.99|2896.93|2896.93|2896.99|2896.99|2896.93|2896.93|0
1635414950000|2021-10-28 09:55:50|2896.99|2896.99|2896.98|2896.98|2896.99|2896.99|2896.71|2896.71|0
1635414960000|2021-10-28 09:56:00|2897.08|2897.08|2897.03|2897.03|2897.08|2897.08|2897.03|2897.03|0
1635414970000|2021-10-28 09:56:10|2896.86|2896.86|2896.52|2896.52|2896.86|2896.86|2896.52|2896.52|0
1635414980000|2021-10-28 09:56:20|2896.4|2896.4|2896.19|2896.19|2896.4|2896.4|2896.19|2896.19|0
1635415000000|2021-10-28 09:56:40|2896.31|2896.31|2896.31|2896.31|2896.31|2896.31|2896.31|2896.31|0
1635415020000|2021-10-28 09:57:00|2896.01|2896.01|2895.96|2895.96|2896.01|2896.01|2895.91|2895.91|0
1635415040000|2021-10-28 09:57:20|2896.03|2896.03|2896.03|2896.03|2896.03|2896.03|2896.03|2896.03|0
1635415070000|2021-10-28 09:57:50|2895.88|2895.88|2895.77|2895.77|2895.88|2895.88|2895.77|2895.77|0
1635415080000|2021-10-28 09:58:00|2895.71|2895.71|2895.71|2895.71|2895.71|2895.71|2895.71|2895.71|0
1635415090000|2021-10-28 09:58:10|2895.76|2895.76|2895.76|2895.76|2895.76|2895.76|2895.76|2895.76|0
1635415100000|2021-10-28 09:58:20|2895.7|2895.7|2895.7|2895.7|2895.7|2895.7|2895.7|2895.7|0
1635415110000|2021-10-28 09:58:30|2895.99|2895.99|2895.99|2895.99|2895.99|2895.99|2895.99|2895.99|0
1635415120000|2021-10-28 09:58:40|2895.89|2895.89|2895.89|2895.89|2895.89|2895.89|2895.89|2895.89|0
1635415130000|2021-10-28 09:58:50|2895.6|2895.6|2895.94|2895.94|2895.94|2895.94|2895.6|2895.6|0
1635415170000|2021-10-28 09:59:30|2896.05|2896.05|2896.05|2896.05|2896.05|2896.05|2896.05|2896.05|0
1635415190000|2021-10-28 09:59:50|2895.98|2895.98|2895.62|2895.62|2895.98|2895.98|2895.62|2895.62|0
1635415210000|2021-10-28 10:00:10|2895.51|2895.51|2895.58|2895.58|2895.58|2895.58|2895.51|2895.51|0
1635415240000|2021-10-28 10:00:40|2895.52|2895.52|2895.22|2895.22|2895.52|2895.52|2895.22|2895.22|0
1635415250000|2021-10-28 10:00:50|2895.29|2895.29|2894.68|2894.68|2895.29|2895.29|2894.68|2894.68|0
1635415260000|2021-10-28 10:01:00|2894.88|2894.88|2894.88|2894.88|2894.88|2894.88|2894.88|2894.88|0
1635415270000|2021-10-28 10:01:10|2895.02|2895.02|2895.02|2895.02|2895.02|2895.02|2895.02|2895.02|0
1635415310000|2021-10-28 10:01:50|2894.97|2894.97|2894.97|2894.97|2894.97|2894.97|2894.97|2894.97|0
1635415320000|2021-10-28 10:02:00|2895.03|2895.03|2894.88|2894.88|2895.03|2895.03|2894.85|2894.85|0
1635415330000|2021-10-28 10:02:10|2894.98|2894.98|2895.28|2895.28|2895.54|2895.54|2894.98|2894.98|0
1635415340000|2021-10-28 10:02:20|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|0
1635415350000|2021-10-28 10:02:30|2895.51|2895.51|2895.51|2895.51|2895.51|2895.51|2895.51|2895.51|0
1635415360000|2021-10-28 10:02:40|2895.36|2895.36|2895.47|2895.47|2895.47|2895.47|2895.36|2895.36|0
1635415370000|2021-10-28 10:02:50|2895.62|2895.62|2895.62|2895.62|2895.62|2895.62|2895.62|2895.62|0
1635415380000|2021-10-28 10:03:00|2895.67|2895.67|2895.67|2895.67|2895.67|2895.67|2895.67|2895.67|0
1635415390000|2021-10-28 10:03:10|2895.72|2895.72|2895.72|2895.72|2895.72|2895.72|2895.72|2895.72|0
1635415400000|2021-10-28 10:03:20|2895.52|2895.52|2895.4|2895.4|2895.52|2895.52|2895.4|2895.4|0
1635415410000|2021-10-28 10:03:30|2895.46|2895.46|2895.46|2895.46|2895.46|2895.46|2895.46|2895.46|0
1635415420000|2021-10-28 10:03:40|2895.53|2895.53|2895.58|2895.58|2895.58|2895.58|2895.53|2895.53|0
1635415430000|2021-10-28 10:03:50|2895.64|2895.64|2895.64|2895.64|2895.64|2895.64|2895.64|2895.64|0
1635415440000|2021-10-28 10:04:00|2895.61|2895.61|2895.61|2895.61|2895.61|2895.61|2895.61|2895.61|0
1635415450000|2021-10-28 10:04:10|2895.83|2895.83|2896.12|2896.12|2896.12|2896.12|2895.83|2895.83|0
1635415460000|2021-10-28 10:04:20|2895.97|2895.97|2896.26|2896.26|2896.26|2896.26|2895.97|2895.97|0
1635415470000|2021-10-28 10:04:30|2896.4|2896.4|2896.4|2896.4|2896.4|2896.4|2896.4|2896.4|0
1635415490000|2021-10-28 10:04:50|2896.11|2896.11|2895.86|2895.86|2896.11|2896.11|2895.86|2895.86|0
1635415530000|2021-10-28 10:05:30|2895.97|2895.97|2895.97|2895.97|2895.97|2895.97|2895.97|2895.97|0
1635415540000|2021-10-28 10:05:40|2896.03|2896.03|2896.03|2896.03|2896.03|2896.03|2896.03|2896.03|0
1635415550000|2021-10-28 10:05:50|2896.31|2896.31|2896.31|2896.31|2896.31|2896.31|2896.31|2896.31|0
1635415560000|2021-10-28 10:06:00|2896.61|2896.61|2897.04|2897.04|2897.04|2897.04|2896.61|2896.61|0
1635415570000|2021-10-28 10:06:10|2896.97|2896.97|2897.11|2897.11|2897.11|2897.11|2896.96|2896.96|0
1635415580000|2021-10-28 10:06:20|2897.18|2897.18|2897.18|2897.18|2897.18|2897.18|2897.18|2897.18|0
1635415600000|2021-10-28 10:06:40|2897.03|2897.03|2896.73|2896.73|2897.03|2897.03|2896.73|2896.73|0
1635415610000|2021-10-28 10:06:50|2896.61|2896.61|2896.52|2896.52|2896.61|2896.61|2896.34|2896.34|0
1635415620000|2021-10-28 10:07:00|2896.4|2896.4|2896.29|2896.29|2896.53|2896.53|2896.29|2896.29|0
1635415630000|2021-10-28 10:07:10|2896.53|2896.53|2896.53|2896.53|2896.53|2896.53|2896.53|2896.53|0
1635415640000|2021-10-28 10:07:20|2896.41|2896.41|2896.48|2896.48|2896.54|2896.54|2896.41|2896.41|0
1635415660000|2021-10-28 10:07:40|2896.6|2896.6|2896.72|2896.72|2896.72|2896.72|2896.6|2896.6|0
1635415670000|2021-10-28 10:07:50|2896.6|2896.6|2896.67|2896.67|2896.67|2896.67|2896.6|2896.6|0
1635415680000|2021-10-28 10:08:00|2896.52|2896.52|2896.52|2896.52|2896.52|2896.52|2896.52|2896.52|0
1635415700000|2021-10-28 10:08:20|2896.4|2896.4|2896.52|2896.52|2896.52|2896.52|2896.4|2896.4|0
1635415710000|2021-10-28 10:08:30|2896.54|2896.54|2896.65|2896.65|2896.65|2896.65|2896.54|2896.54|0
1635415720000|2021-10-28 10:08:40|2896.68|2896.68|2896.68|2896.68|2896.68|2896.68|2896.68|2896.68|0
1635415730000|2021-10-28 10:08:50|2896.81|2896.81|2896.81|2896.81|2896.81|2896.81|2896.81|2896.81|0
1635415740000|2021-10-28 10:09:00|2896.74|2896.74|2897.15|2897.15|2897.15|2897.15|2896.74|2896.74|0
1635415750000|2021-10-28 10:09:10|2897.22|2897.22|2897.56|2897.56|2897.56|2897.56|2897.22|2897.22|0
1635415760000|2021-10-28 10:09:20|2897.63|2897.63|2897.58|2897.58|2897.69|2897.69|2897.5|2897.5|0
1635415770000|2021-10-28 10:09:30|2898.02|2898.02|2897.95|2897.95|2898.02|2898.02|2897.89|2897.89|0
1635415780000|2021-10-28 10:09:40|2897.89|2897.89|2898.17|2898.17|2898.17|2898.17|2897.89|2897.89|0
1635415790000|2021-10-28 10:09:50|2898.11|2898.11|2898.26|2898.26|2898.26|2898.26|2898.11|2898.11|0
1635415800000|2021-10-28 10:10:00|2898.21|2898.21|2898.04|2898.04|2898.21|2898.21|2898.04|2898.04|0
1635415820000|2021-10-28 10:10:20|2897.91|2897.91|2897.91|2897.91|2897.91|2897.91|2897.91|2897.91|0
1635415830000|2021-10-28 10:10:30|2898.05|2898.05|2898.05|2898.05|2898.05|2898.05|2898.05|2898.05|0
1635415870000|2021-10-28 10:11:10|2898|2898|2898|2898|2898|2898|2898|2898|0
1635415880000|2021-10-28 10:11:20|2898.06|2898.06|2898.06|2898.06|2898.26|2898.26|2898.06|2898.06|0
1635415890000|2021-10-28 10:11:30|2898|2898|2898|2898|2898|2898|2898|2898|0
1635415900000|2021-10-28 10:11:40|2897.87|2897.87|2897.87|2897.87|2897.87|2897.87|2897.8|2897.8|0
1635415910000|2021-10-28 10:11:50|2898|2898|2898.06|2898.06|2898.06|2898.06|2898|2898|0
1635415940000|2021-10-28 10:12:20|2898.1|2898.1|2898.1|2898.1|2898.1|2898.1|2898.1|2898.1|0
1635415950000|2021-10-28 10:12:30|2898.17|2898.17|2898.36|2898.36|2898.36|2898.36|2898.17|2898.17|0
1635415960000|2021-10-28 10:12:40|2898.43|2898.43|2898.48|2898.48|2898.48|2898.48|2898.43|2898.43|0
1635415970000|2021-10-28 10:12:50|2898.55|2898.55|2897.52|2897.52|2898.55|2898.55|2897.35|2897.35|0
1635415980000|2021-10-28 10:13:00|2897.64|2897.64|2897.57|2897.57|2897.64|2897.64|2897.57|2897.57|0
1635416010000|2021-10-28 10:13:30|2897.62|2897.62|2897.62|2897.62|2897.62|2897.62|2897.62|2897.62|0
1635416040000|2021-10-28 10:14:00|2897.69|2897.69|2897.69|2897.69|2897.69|2897.69|2897.69|2897.69|0
1635416050000|2021-10-28 10:14:10|2897.85|2897.85|2897.68|2897.68|2897.85|2897.85|2897.58|2897.58|0
1635416060000|2021-10-28 10:14:20|2897.62|2897.62|2897.67|2897.67|2897.67|2897.67|2897.47|2897.47|0
1635416070000|2021-10-28 10:14:30|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|0
1635416080000|2021-10-28 10:14:40|2897.65|2897.65|2897.65|2897.65|2897.65|2897.65|2897.65|2897.65|0
1635416100000|2021-10-28 10:15:00|2897.59|2897.59|2897.59|2897.59|2897.59|2897.59|2897.59|2897.59|0
1635416110000|2021-10-28 10:15:10|2897.53|2897.53|2897.55|2897.55|2897.55|2897.55|2897.53|2897.53|0
1635416120000|2021-10-28 10:15:20|2897.57|2897.57|2897.86|2897.86|2897.86|2897.86|2897.57|2897.57|0
1635416150000|2021-10-28 10:15:50|2897.96|2897.96|2898.07|2898.07|2898.07|2898.07|2897.96|2897.96|0
1635416180000|2021-10-28 10:16:20|2897.92|2897.92|2898.04|2898.04|2898.04|2898.04|2897.92|2897.92|0
1635416190000|2021-10-28 10:16:30|2898.11|2898.11|2898.11|2898.11|2898.11|2898.11|2898.11|2898.11|0
1635416200000|2021-10-28 10:16:40|2898.04|2898.04|2898.04|2898.04|2898.04|2898.04|2898.04|2898.04|0
1635416230000|2021-10-28 10:17:10|2897.92|2897.92|2897.92|2897.92|2897.92|2897.92|2897.92|2897.92|0
1635416250000|2021-10-28 10:17:30|2897.78|2897.78|2897.78|2897.78|2897.78|2897.78|2897.78|2897.78|0
1635416260000|2021-10-28 10:17:40|2897.67|2897.67|2897.67|2897.67|2897.67|2897.67|2897.67|2897.67|0
1635416280000|2021-10-28 10:18:00|2897.56|2897.56|2897.56|2897.56|2897.56|2897.56|2897.56|2897.56|0
1635416290000|2021-10-28 10:18:10|2897.46|2897.46|2897.51|2897.51|2897.63|2897.63|2897.46|2897.46|0
1635416300000|2021-10-28 10:18:20|2897.58|2897.58|2897.58|2897.58|2897.58|2897.58|2897.58|2897.58|0
1635416320000|2021-10-28 10:18:40|2897.64|2897.64|2898.14|2898.14|2898.14|2898.14|2897.64|2897.64|0
1635416330000|2021-10-28 10:18:50|2898.29|2898.29|2898.29|2898.29|2898.29|2898.29|2898.29|2898.29|0
1635416340000|2021-10-28 10:19:00|2898.43|2898.43|2898.43|2898.43|2898.43|2898.43|2898.43|2898.43|0
1635416350000|2021-10-28 10:19:10|2898.3|2898.3|2898.3|2898.3|2898.34|2898.34|2898.3|2898.3|0
1635416360000|2021-10-28 10:19:20|2898.36|2898.36|2898.36|2898.36|2898.36|2898.36|2898.36|2898.36|0
1635416390000|2021-10-28 10:19:50|2898.3|2898.3|2898.23|2898.23|2898.3|2898.3|2898.23|2898.23|0
1635416410000|2021-10-28 10:20:10|2898.27|2898.27|2898.27|2898.27|2898.27|2898.27|2898.27|2898.27|0
1635416450000|2021-10-28 10:20:50|2898.38|2898.38|2898.38|2898.38|2898.38|2898.38|2898.38|2898.38|0
1635416460000|2021-10-28 10:21:00|2898.45|2898.45|2898.45|2898.45|2898.45|2898.45|2898.45|2898.45|0
1635416470000|2021-10-28 10:21:10|2898.74|2898.74|2898.89|2898.89|2898.89|2898.89|2898.74|2898.74|0
1635416490000|2021-10-28 10:21:30|2898.96|2898.96|2898.96|2898.96|2898.96|2898.96|2898.96|2898.96|0
1635416520000|2021-10-28 10:22:00|2899.02|2899.02|2899.22|2899.22|2899.22|2899.22|2899.02|2899.02|0
1635416530000|2021-10-28 10:22:10|2899.28|2899.28|2899.28|2899.28|2899.28|2899.28|2899.28|2899.28|0
1635416560000|2021-10-28 10:22:40|2899.38|2899.38|2899.38|2899.38|2899.38|2899.38|2899.38|2899.38|0
1635416590000|2021-10-28 10:23:10|2899.32|2899.32|2899.32|2899.32|2899.32|2899.32|2899.32|2899.32|0
1635416600000|2021-10-28 10:23:20|2899.3|2899.3|2899.3|2899.3|2899.3|2899.3|2899.3|2899.3|0
1635416610000|2021-10-28 10:23:30|2899.17|2899.17|2899.17|2899.17|2899.17|2899.17|2899.17|2899.17|0
1635416650000|2021-10-28 10:24:10|2898.88|2898.88|2898.88|2898.88|2898.88|2898.88|2898.88|2898.88|0
1635416670000|2021-10-28 10:24:30|2899.02|2899.02|2899.02|2899.02|2899.02|2899.02|2899.02|2899.02|0
1635416680000|2021-10-28 10:24:40|2899.08|2899.08|2899.08|2899.08|2899.08|2899.08|2899.08|2899.08|0
1635416710000|2021-10-28 10:25:10|2898.96|2898.96|2899.08|2899.08|2899.08|2899.08|2898.96|2898.96|0
1635416720000|2021-10-28 10:25:20|2899.19|2899.19|2899.11|2899.11|2899.24|2899.24|2899.11|2899.11|0
1635416730000|2021-10-28 10:25:30|2898.97|2898.97|2898.8|2898.8|2898.97|2898.97|2898.8|2898.8|0
1635416740000|2021-10-28 10:25:40|2898.74|2898.74|2898.74|2898.74|2898.74|2898.74|2898.74|2898.74|0
1635416750000|2021-10-28 10:25:50|2898.63|2898.63|2898.57|2898.57|2898.63|2898.63|2898.57|2898.57|0
1635416760000|2021-10-28 10:26:00|2898.53|2898.53|2898.53|2898.53|2898.53|2898.53|2898.53|2898.53|0
1635416770000|2021-10-28 10:26:10|2898.67|2898.67|2899.1|2899.1|2899.1|2899.1|2898.67|2898.67|0
1635416790000|2021-10-28 10:26:30|2899.17|2899.17|2899.17|2899.17|2899.17|2899.17|2899.17|2899.17|0
1635416800000|2021-10-28 10:26:40|2899.31|2899.31|2899.31|2899.31|2899.31|2899.31|2899.31|2899.31|0
1635416810000|2021-10-28 10:26:50|2899.44|2899.44|2899.44|2899.44|2899.44|2899.44|2899.44|2899.44|0
1635416820000|2021-10-28 10:27:00|2899.49|2899.49|2899.49|2899.49|2899.49|2899.49|2899.49|2899.49|0
1635416830000|2021-10-28 10:27:10|2899.39|2899.39|2899.32|2899.32|2899.39|2899.39|2899.32|2899.32|0
1635416850000|2021-10-28 10:27:30|2899.2|2899.2|2899.2|2899.2|2899.2|2899.2|2899.2|2899.2|0
1635416900000|2021-10-28 10:28:20|2898.95|2898.95|2898.95|2898.95|2898.95|2898.95|2898.95|2898.95|0
1635416930000|2021-10-28 10:28:50|2899.1|2899.1|2899.16|2899.16|2899.21|2899.21|2899.1|2899.1|0
1635416940000|2021-10-28 10:29:00|2899.27|2899.27|2899.64|2899.64|2899.64|2899.64|2899.27|2899.27|0
1635416950000|2021-10-28 10:29:10|2899.71|2899.71|2899.71|2899.71|2899.71|2899.71|2899.71|2899.71|0
1635416970000|2021-10-28 10:29:30|2899.84|2899.84|2899.9|2899.9|2900.02|2900.02|2899.84|2899.84|0
1635417000000|2021-10-28 10:30:00|2900.02|2900.02|2900.08|2900.08|2900.08|2900.08|2900.02|2900.02|0
1635417010000|2021-10-28 10:30:10|2900.37|2900.37|2900.22|2900.22|2900.37|2900.37|2900.22|2900.22|0
1635417030000|2021-10-28 10:30:30|2900.34|2900.34|2900.34|2900.34|2900.34|2900.34|2900.34|2900.34|0
1635417040000|2021-10-28 10:30:40|2900.31|2900.31|2900.31|2900.31|2900.31|2900.31|2900.31|2900.31|0
1635417050000|2021-10-28 10:30:50|2900.42|2900.42|2900.42|2900.42|2900.42|2900.42|2900.42|2900.42|0
1635417080000|2021-10-28 10:31:20|2900.36|2900.36|2900.36|2900.36|2900.57|2900.57|2900.36|2900.36|0
1635417110000|2021-10-28 10:31:50|2900.6|2900.6|2900.73|2900.73|2900.73|2900.73|2900.6|2900.6|0
1635417120000|2021-10-28 10:32:00|2900.78|2900.78|2900.77|2900.77|2900.9|2900.9|2900.77|2900.77|0
1635417140000|2021-10-28 10:32:20|2900.83|2900.83|2900.83|2900.83|2900.83|2900.83|2900.83|2900.83|0
1635417150000|2021-10-28 10:32:30|2900.94|2900.94|2900.94|2900.94|2900.94|2900.94|2900.94|2900.94|0
1635417170000|2021-10-28 10:32:50|2901|2901|2901.05|2901.05|2901.05|2901.05|2901|2901|0
1635417180000|2021-10-28 10:33:00|2901.3|2901.3|2901.3|2901.3|2901.3|2901.3|2901.3|2901.3|0
1635417200000|2021-10-28 10:33:20|2901.23|2901.23|2901.23|2901.23|2901.23|2901.23|2901.23|2901.23|0
1635417220000|2021-10-28 10:33:40|2901.19|2901.19|2901.19|2901.19|2901.19|2901.19|2901.19|2901.19|0
1635417240000|2021-10-28 10:34:00|2901.24|2901.24|2901.09|2901.09|2901.24|2901.24|2901.09|2901.09|0
1635417260000|2021-10-28 10:34:20|2901.2|2901.2|2901.19|2901.19|2901.2|2901.2|2900.8|2900.8|0
1635417280000|2021-10-28 10:34:40|2901.38|2901.38|2901.44|2901.44|2901.51|2901.51|2901.38|2901.38|0
1635417290000|2021-10-28 10:34:50|2901.56|2901.56|2901.56|2901.56|2901.56|2901.56|2901.56|2901.56|0
1635417320000|2021-10-28 10:35:20|2901.68|2901.68|2901.68|2901.68|2901.68|2901.68|2901.68|2901.68|0
1635417330000|2021-10-28 10:35:30|2901.81|2901.81|2901.81|2901.81|2901.81|2901.81|2901.81|2901.81|0
1635417340000|2021-10-28 10:35:40|2901.89|2901.89|2901.89|2901.89|2901.89|2901.89|2901.89|2901.89|0
1635417350000|2021-10-28 10:35:50|2902.02|2902.02|2902.02|2902.02|2902.02|2902.02|2902.02|2902.02|0
1635417360000|2021-10-28 10:36:00|2902.14|2902.14|2902.38|2902.38|2902.38|2902.38|2902.14|2902.14|0
1635417390000|2021-10-28 10:36:30|2902.52|2902.52|2902.47|2902.47|2902.52|2902.52|2902.47|2902.47|0
1635417400000|2021-10-28 10:36:40|2902.66|2902.66|2902.79|2902.79|2902.86|2902.86|2902.66|2902.66|0
1635417410000|2021-10-28 10:36:50|2902.73|2902.73|2902.73|2902.73|2902.73|2902.73|2902.73|2902.73|0
1635417420000|2021-10-28 10:37:00|2902.66|2902.66|2902.45|2902.45|2902.66|2902.66|2902.45|2902.45|0
1635417430000|2021-10-28 10:37:10|2902.31|2902.31|2902.26|2902.26|2902.37|2902.37|2902.26|2902.26|0
1635417440000|2021-10-28 10:37:20|2902.4|2902.4|2902.4|2902.4|2902.4|2902.4|2902.4|2902.4|0
1635417460000|2021-10-28 10:37:40|2902.45|2902.45|2902.45|2902.45|2902.45|2902.45|2902.45|2902.45|0
1635417470000|2021-10-28 10:37:50|2902.52|2902.52|2902.52|2902.52|2902.52|2902.52|2902.52|2902.52|0
1635417480000|2021-10-28 10:38:00|2902.71|2902.71|2902.71|2902.71|2902.71|2902.71|2902.71|2902.71|0
1635417520000|2021-10-28 10:38:40|2902.66|2902.66|2902.52|2902.52|2902.66|2902.66|2902.37|2902.37|0
1635417530000|2021-10-28 10:38:50|2902.4|2902.4|2902.41|2902.41|2902.53|2902.53|2902.34|2902.34|0
1635417540000|2021-10-28 10:39:00|2902.27|2902.27|2902.21|2902.21|2902.27|2902.27|2902.21|2902.21|0
1635417550000|2021-10-28 10:39:10|2902.15|2902.15|2902.15|2902.15|2902.15|2902.15|2902.15|2902.15|0
1635417560000|2021-10-28 10:39:20|2902.21|2902.21|2902.21|2902.21|2902.21|2902.21|2902.21|2902.21|0
1635417580000|2021-10-28 10:39:40|2902.28|2902.28|2902|2902|2902.28|2902.28|2902|2902|0
1635417610000|2021-10-28 10:40:10|2901.83|2901.83|2901.89|2901.89|2901.89|2901.89|2901.76|2901.76|0
1635417640000|2021-10-28 10:40:40|2901.83|2901.83|2901.73|2901.73|2901.96|2901.96|2901.73|2901.73|0
1635417650000|2021-10-28 10:40:50|2901.66|2901.66|2901.73|2901.73|2901.73|2901.73|2901.66|2901.66|0
1635417670000|2021-10-28 10:41:10|2901.79|2901.79|2901.35|2901.35|2901.79|2901.79|2901.35|2901.35|0
1635417700000|2021-10-28 10:41:40|2901.41|2901.41|2901.41|2901.41|2901.41|2901.41|2901.41|2901.41|0
1635417730000|2021-10-28 10:42:10|2901.28|2901.28|2901.52|2901.52|2901.52|2901.52|2901.28|2901.28|0
1635417740000|2021-10-28 10:42:20|2901.78|2901.78|2901.78|2901.78|2901.78|2901.78|2901.78|2901.78|0
1635417750000|2021-10-28 10:42:30|2901.95|2901.95|2902.21|2902.21|2902.21|2902.21|2901.95|2901.95|0
1635417770000|2021-10-28 10:42:50|2902.34|2902.34|2902.34|2902.34|2902.34|2902.34|2902.34|2902.34|0
1635417780000|2021-10-28 10:43:00|2902.23|2902.23|2902.33|2902.33|2902.33|2902.33|2902.23|2902.23|0
1635417790000|2021-10-28 10:43:10|2902.45|2902.45|2902.45|2902.45|2902.45|2902.45|2902.45|2902.45|0
1635417820000|2021-10-28 10:43:40|2902.52|2902.52|2902.52|2902.52|2902.52|2902.52|2902.52|2902.52|0
1635417830000|2021-10-28 10:43:50|2902.62|2902.62|2902.62|2902.62|2902.62|2902.62|2902.62|2902.62|0
1635417840000|2021-10-28 10:44:00|2902.69|2902.69|2902.69|2902.69|2902.69|2902.69|2902.69|2902.69|0
1635417860000|2021-10-28 10:44:20|2902.62|2902.62|2902.62|2902.62|2902.62|2902.62|2902.56|2902.56|0
1635417870000|2021-10-28 10:44:30|2902.52|2902.52|2902.58|2902.58|2902.58|2902.58|2902.52|2902.52|0
1635417880000|2021-10-28 10:44:40|2902.53|2902.53|2902.53|2902.53|2902.53|2902.53|2902.53|2902.53|0
1635417890000|2021-10-28 10:44:50|2902.57|2902.57|2902.77|2902.77|2902.77|2902.77|2902.57|2902.57|0
1635417900000|2021-10-28 10:45:00|2902.82|2902.82|2903.38|2903.38|2903.38|2903.38|2902.82|2902.82|0
1635417910000|2021-10-28 10:45:10|2903.66|2903.66|2904.27|2904.27|2904.4|2904.4|2903.61|2903.61|0
1635417920000|2021-10-28 10:45:20|2904.34|2904.34|2904.22|2904.22|2904.34|2904.34|2904.22|2904.22|0
1635417930000|2021-10-28 10:45:30|2904.28|2904.28|2904.28|2904.28|2904.28|2904.28|2904.28|2904.28|0
1635417940000|2021-10-28 10:45:40|2904.22|2904.22|2904.22|2904.22|2904.22|2904.22|2904.22|2904.22|0
1635417950000|2021-10-28 10:45:50|2904.15|2904.15|2904.02|2904.02|2904.15|2904.15|2904.02|2904.02|0
1635417970000|2021-10-28 10:46:10|2904.17|2904.17|2904.17|2904.17|2904.17|2904.17|2904.17|2904.17|0
1635417980000|2021-10-28 10:46:20|2904.06|2904.06|2904.12|2904.12|2904.12|2904.12|2904.06|2904.06|0
1635417990000|2021-10-28 10:46:30|2904.42|2904.42|2904.47|2904.47|2904.47|2904.47|2904.42|2904.42|0
1635418000000|2021-10-28 10:46:40|2904.54|2904.54|2904.54|2904.54|2904.54|2904.54|2904.54|2904.54|0
1635418010000|2021-10-28 10:46:50|2904.6|2904.6|2904.94|2904.94|2904.94|2904.94|2904.6|2904.6|0
1635418030000|2021-10-28 10:47:10|2905.01|2905.01|2904.82|2904.82|2905.01|2905.01|2904.71|2904.71|0
1635418050000|2021-10-28 10:47:30|2904.87|2904.87|2904.87|2904.87|2904.87|2904.87|2904.87|2904.87|0
1635418060000|2021-10-28 10:47:40|2904.74|2904.74|2904.74|2904.74|2904.74|2904.74|2904.74|2904.74|0
1635418070000|2021-10-28 10:47:50|2904.68|2904.68|2904.68|2904.68|2904.68|2904.68|2904.68|2904.68|0
1635418090000|2021-10-28 10:48:10|2904.62|2904.62|2904.62|2904.62|2904.62|2904.62|2904.62|2904.62|0
1635418110000|2021-10-28 10:48:30|2904.47|2904.47|2904.47|2904.47|2904.47|2904.47|2904.47|2904.47|0
1635418140000|2021-10-28 10:49:00|2904.46|2904.46|2904.34|2904.34|2904.46|2904.46|2904.34|2904.34|0
1635418150000|2021-10-28 10:49:10|2904.48|2904.48|2904.48|2904.48|2904.48|2904.48|2904.48|2904.48|0
1635418180000|2021-10-28 10:49:40|2904.19|2904.19|2904.19|2904.19|2904.19|2904.19|2904.19|2904.19|0
1635418200000|2021-10-28 10:50:00|2904.25|2904.25|2904.12|2904.12|2904.25|2904.25|2904.12|2904.12|0
1635418220000|2021-10-28 10:50:20|2904.19|2904.19|2903.99|2903.99|2904.19|2904.19|2903.99|2903.99|0
1635418230000|2021-10-28 10:50:30|2903.93|2903.93|2904.07|2904.07|2904.07|2904.07|2903.73|2903.73|0
1635418250000|2021-10-28 10:50:50|2904.13|2904.13|2904.24|2904.24|2904.24|2904.24|2904.13|2904.13|0
1635418260000|2021-10-28 10:51:00|2904.29|2904.29|2904.29|2904.29|2904.29|2904.29|2904.29|2904.29|0
1635418270000|2021-10-28 10:51:10|2904.18|2904.18|2904.33|2904.33|2904.33|2904.33|2904.18|2904.18|0
1635418290000|2021-10-28 10:51:30|2904.27|2904.27|2904.27|2904.27|2904.27|2904.27|2904.27|2904.27|0
1635418310000|2021-10-28 10:51:50|2904.4|2904.4|2904.33|2904.33|2904.4|2904.4|2904.33|2904.33|0
1635418320000|2021-10-28 10:52:00|2904.27|2904.27|2904.33|2904.33|2904.33|2904.33|2904.27|2904.27|0
1635418340000|2021-10-28 10:52:20|2904.45|2904.45|2904.33|2904.33|2904.45|2904.45|2904.33|2904.33|0
1635418350000|2021-10-28 10:52:30|2904.22|2904.22|2904.41|2904.41|2904.41|2904.41|2904.22|2904.22|0
1635418360000|2021-10-28 10:52:40|2904.47|2904.47|2904.47|2904.47|2904.47|2904.47|2904.47|2904.47|0
1635418370000|2021-10-28 10:52:50|2904.67|2904.67|2904.67|2904.67|2904.67|2904.67|2904.67|2904.67|0
1635418380000|2021-10-28 10:53:00|2904.54|2904.54|2904.78|2904.78|2904.78|2904.78|2904.54|2904.54|0
1635418390000|2021-10-28 10:53:10|2904.67|2904.67|2904.5|2904.5|2904.67|2904.67|2904.5|2904.5|0
1635418400000|2021-10-28 10:53:20|2904.57|2904.57|2904.57|2904.57|2904.57|2904.57|2904.57|2904.57|0
1635418410000|2021-10-28 10:53:30|2904.5|2904.5|2904.36|2904.36|2904.5|2904.5|2904.36|2904.36|0
1635418420000|2021-10-28 10:53:40|2904.3|2904.3|2904.3|2904.3|2904.3|2904.3|2904.24|2904.24|0
1635418440000|2021-10-28 10:54:00|2904.23|2904.23|2903.41|2903.41|2904.23|2904.23|2903.41|2903.41|0
1635418450000|2021-10-28 10:54:10|2903.48|2903.48|2903.54|2903.54|2903.54|2903.54|2903.48|2903.48|0
1635418460000|2021-10-28 10:54:20|2903.42|2903.42|2903.11|2903.11|2903.42|2903.42|2903.11|2903.11|0
1635418500000|2021-10-28 10:55:00|2903.05|2903.05|2902.82|2902.82|2903.05|2903.05|2902.82|2902.82|0
1635418510000|2021-10-28 10:55:10|2902.77|2902.77|2902.59|2902.59|2902.77|2902.77|2902.59|2902.59|0
1635418520000|2021-10-28 10:55:20|2902.71|2902.71|2902.71|2902.71|2902.71|2902.71|2902.71|2902.71|0
1635418530000|2021-10-28 10:55:30|2902.66|2902.66|2902.76|2902.76|2902.76|2902.76|2902.66|2902.66|0
1635418540000|2021-10-28 10:55:40|2902.7|2902.7|2902.76|2902.76|2902.76|2902.76|2902.7|2902.7|0
1635418560000|2021-10-28 10:56:00|2902.66|2902.66|2902.37|2902.37|2902.66|2902.66|2902.37|2902.37|0
1635418570000|2021-10-28 10:56:10|2902.09|2902.09|2901.93|2901.93|2902.09|2902.09|2901.93|2901.93|0
1635418580000|2021-10-28 10:56:20|2902.1|2902.1|2902.22|2902.22|2902.22|2902.22|2901.9|2901.9|0
1635418590000|2021-10-28 10:56:30|2901.95|2901.95|2902.11|2902.11|2902.11|2902.11|2901.95|2901.95|0
1635418600000|2021-10-28 10:56:40|2902.22|2902.22|2901.82|2901.82|2902.22|2902.22|2901.82|2901.82|0
1635418610000|2021-10-28 10:56:50|2901.75|2901.75|2901.75|2901.75|2901.75|2901.75|2901.75|2901.75|0
1635418620000|2021-10-28 10:57:00|2901.88|2901.88|2901.88|2901.88|2901.88|2901.88|2901.81|2901.81|0
1635418630000|2021-10-28 10:57:10|2901.94|2901.94|2902.01|2902.01|2902.01|2902.01|2901.94|2901.94|0
1635418640000|2021-10-28 10:57:20|2901.94|2901.94|2901.94|2901.94|2901.94|2901.94|2901.94|2901.94|0
1635418650000|2021-10-28 10:57:30|2901.88|2901.88|2901.88|2901.88|2901.88|2901.88|2901.88|2901.88|0
1635418660000|2021-10-28 10:57:40|2901.94|2901.94|2901.88|2901.88|2901.94|2901.94|2901.88|2901.88|0
1635418690000|2021-10-28 10:58:10|2901.76|2901.76|2901.39|2901.39|2901.76|2901.76|2901.39|2901.39|0
1635418720000|2021-10-28 10:58:40|2901.27|2901.27|2901.15|2901.15|2901.27|2901.27|2901.15|2901.15|0
1635418730000|2021-10-28 10:58:50|2901.08|2901.08|2901.08|2901.08|2901.08|2901.08|2901.08|2901.08|0
1635418750000|2021-10-28 10:59:10|2901.02|2901.02|2901.02|2901.02|2901.02|2901.02|2900.95|2900.95|0
1635418760000|2021-10-28 10:59:20|2901.08|2901.08|2900.98|2900.98|2901.08|2901.08|2900.98|2900.98|0
1635418780000|2021-10-28 10:59:40|2901.1|2901.1|2901.1|2901.1|2901.1|2901.1|2901.1|2901.1|0
1635418800000|2021-10-28 11:00:00|2901.17|2901.17|2901.19|2901.19|2901.19|2901.19|2901.04|2901.04|0
1635418810000|2021-10-28 11:00:10|2901.32|2901.32|2901.26|2901.26|2901.32|2901.32|2901.26|2901.26|0
1635418830000|2021-10-28 11:00:30|2901.13|2901.13|2901.06|2901.06|2901.13|2901.13|2901.06|2901.06|0
1635418840000|2021-10-28 11:00:40|2900.91|2900.91|2900.91|2900.91|2900.91|2900.91|2900.91|2900.91|0
1635418850000|2021-10-28 11:00:50|2900.8|2900.8|2900.74|2900.74|2900.8|2900.8|2900.74|2900.74|0
1635418890000|2021-10-28 11:01:30|2900.8|2900.8|2900.8|2900.8|2900.8|2900.8|2900.8|2900.8|0
1635418900000|2021-10-28 11:01:40|2900.69|2900.69|2900.94|2900.94|2900.94|2900.94|2900.69|2900.69|0
1635418910000|2021-10-28 11:01:50|2900.8|2900.8|2900.8|2900.8|2900.8|2900.8|2900.8|2900.8|0
1635418920000|2021-10-28 11:02:00|2900.86|2900.86|2900.88|2900.88|2900.92|2900.92|2900.86|2900.86|0
1635418940000|2021-10-28 11:02:20|2900.76|2900.76|2900.64|2900.64|2900.76|2900.76|2900.64|2900.64|0
1635418960000|2021-10-28 11:02:40|2900.58|2900.58|2900.58|2900.58|2900.58|2900.58|2900.58|2900.58|0
1635418970000|2021-10-28 11:02:50|2900.47|2900.47|2900.47|2900.47|2900.47|2900.47|2900.47|2900.47|0
1635418980000|2021-10-28 11:03:00|2900.34|2900.34|2900.34|2900.34|2900.34|2900.34|2900.34|2900.34|0
1635418990000|2021-10-28 11:03:10|2900.47|2900.47|2900.37|2900.37|2900.47|2900.47|2900.37|2900.37|0
1635419000000|2021-10-28 11:03:20|2900.43|2900.43|2901.09|2901.09|2901.15|2901.15|2900.43|2900.43|0
1635419010000|2021-10-28 11:03:30|2900.97|2900.97|2900.53|2900.53|2900.97|2900.97|2900.53|2900.53|0
1635419020000|2021-10-28 11:03:40|2900.43|2900.43|2900.5|2900.5|2900.5|2900.5|2900.43|2900.43|0
1635419030000|2021-10-28 11:03:50|2900.56|2900.56|2900.5|2900.5|2900.56|2900.56|2900.5|2900.5|0
1635419040000|2021-10-28 11:04:00|2900.36|2900.36|2900.36|2900.36|2900.43|2900.43|2900.36|2900.36|0
1635419070000|2021-10-28 11:04:30|2900.43|2900.43|2900.43|2900.43|2900.43|2900.43|2900.43|2900.43|0
1635419090000|2021-10-28 11:04:50|2900.28|2900.28|2900.14|2900.14|2900.28|2900.28|2900.14|2900.14|0
1635419100000|2021-10-28 11:05:00|2900.2|2900.2|2900.14|2900.14|2900.2|2900.2|2900.14|2900.14|0
1635419110000|2021-10-28 11:05:10|2900.21|2900.21|2900.28|2900.28|2900.28|2900.28|2900.21|2900.21|0
1635419130000|2021-10-28 11:05:30|2900.33|2900.33|2900.28|2900.28|2900.33|2900.33|2900.28|2900.28|0
1635419150000|2021-10-28 11:05:50|2900.48|2900.48|2900.6|2900.6|2900.6|2900.6|2900.4|2900.4|0
1635419160000|2021-10-28 11:06:00|2900.58|2900.58|2900.56|2900.56|2900.63|2900.63|2900.56|2900.56|0
1635419180000|2021-10-28 11:06:20|2900.5|2900.5|2900.5|2900.5|2900.5|2900.5|2900.5|2900.5|0
1635419200000|2021-10-28 11:06:40|2900.63|2900.63|2900.53|2900.53|2900.63|2900.63|2900.53|2900.53|0
1635419210000|2021-10-28 11:06:50|2900.58|2900.58|2900.58|2900.58|2900.58|2900.58|2900.58|2900.58|0
1635419230000|2021-10-28 11:07:10|2900.39|2900.39|2900.39|2900.39|2900.39|2900.39|2900.39|2900.39|0
1635419240000|2021-10-28 11:07:20|2900.13|2900.13|2900.06|2900.06|2900.13|2900.13|2900.06|2900.06|0
1635419250000|2021-10-28 11:07:30|2900.13|2900.13|2900.13|2900.13|2900.13|2900.13|2900.13|2900.13|0
1635419260000|2021-10-28 11:07:40|2900.06|2900.06|2900.06|2900.06|2900.06|2900.06|2900.06|2900.06|0
1635419270000|2021-10-28 11:07:50|2900|2900|2900|2900|2900|2900|2900|2900|0
1635419280000|2021-10-28 11:08:00|2899.87|2899.87|2899.94|2899.94|2899.94|2899.94|2899.87|2899.87|0
1635419290000|2021-10-28 11:08:10|2899.99|2899.99|2899.76|2899.76|2899.99|2899.99|2899.76|2899.76|0
1635419300000|2021-10-28 11:08:20|2899.69|2899.69|2899.69|2899.69|2899.69|2899.69|2899.69|2899.69|0
1635419330000|2021-10-28 11:08:50|2899.64|2899.64|2899.49|2899.49|2899.64|2899.64|2899.49|2899.49|0
1635419340000|2021-10-28 11:09:00|2899.24|2899.24|2899.24|2899.24|2899.24|2899.24|2899.24|2899.24|0
1635419350000|2021-10-28 11:09:10|2899.11|2899.11|2898.97|2898.97|2899.11|2899.11|2898.97|2898.97|0
1635419360000|2021-10-28 11:09:20|2898.91|2898.91|2899.06|2899.06|2899.06|2899.06|2898.91|2898.91|0
1635419370000|2021-10-28 11:09:30|2899.13|2899.13|2899.13|2899.13|2899.13|2899.13|2899.13|2899.13|0
1635419380000|2021-10-28 11:09:40|2898.98|2898.98|2898.98|2898.98|2898.98|2898.98|2898.98|2898.98|0
1635419390000|2021-10-28 11:09:50|2899.13|2899.13|2899.13|2899.13|2899.13|2899.13|2899.13|2899.13|0
1635419400000|2021-10-28 11:10:00|2899.25|2899.25|2899.25|2899.25|2899.25|2899.25|2899.25|2899.25|0
1635419410000|2021-10-28 11:10:10|2899.41|2899.41|2899.41|2899.41|2899.41|2899.41|2899.41|2899.41|0
1635419420000|2021-10-28 11:10:20|2899.53|2899.53|2899.53|2899.53|2899.53|2899.53|2899.53|2899.53|0
1635419430000|2021-10-28 11:10:30|2899.58|2899.58|2899.6|2899.6|2899.6|2899.6|2899.58|2899.58|0
1635419440000|2021-10-28 11:10:40|2899.54|2899.54|2899.6|2899.6|2899.6|2899.6|2899.54|2899.54|0
1635419450000|2021-10-28 11:10:50|2899.62|2899.62|2899.53|2899.53|2899.62|2899.62|2899.53|2899.53|0
1635419460000|2021-10-28 11:11:00|2899.6|2899.6|2899.66|2899.66|2899.66|2899.66|2899.6|2899.6|0
1635419490000|2021-10-28 11:11:30|2899.59|2899.59|2899.72|2899.72|2899.72|2899.72|2899.59|2899.59|0
1635419510000|2021-10-28 11:11:50|2899.77|2899.77|2899.9|2899.9|2899.9|2899.9|2899.77|2899.77|0
1635419520000|2021-10-28 11:12:00|2899.97|2899.97|2899.97|2899.97|2899.97|2899.97|2899.97|2899.97|0
1635419530000|2021-10-28 11:12:10|2900.11|2900.11|2900.11|2900.11|2900.11|2900.11|2900.11|2900.11|0
1635419550000|2021-10-28 11:12:30|2900.17|2900.17|2900.03|2900.03|2900.17|2900.17|2900.03|2900.03|0
1635419560000|2021-10-28 11:12:40|2899.97|2899.97|2899.97|2899.97|2899.97|2899.97|2899.97|2899.97|0
1635419570000|2021-10-28 11:12:50|2900.09|2900.09|2900.09|2900.09|2900.09|2900.09|2900.09|2900.09|0
1635419580000|2021-10-28 11:13:00|2900.22|2900.22|2900.42|2900.42|2900.42|2900.42|2900.22|2900.22|0
1635419590000|2021-10-28 11:13:10|2900.55|2900.55|2900.55|2900.55|2900.55|2900.55|2900.55|2900.55|0
1635419620000|2021-10-28 11:13:40|2900.87|2900.87|2900.87|2900.87|2900.87|2900.87|2900.87|2900.87|0
1635419630000|2021-10-28 11:13:50|2901|2901|2901|2901|2901|2901|2901|2901|0
1635419650000|2021-10-28 11:14:10|2900.87|2900.87|2900.87|2900.87|2901|2901|2900.87|2900.87|0
1635419660000|2021-10-28 11:14:20|2900.81|2900.81|2900.58|2900.58|2900.81|2900.81|2900.58|2900.58|0
1635419690000|2021-10-28 11:14:50|2900.62|2900.62|2900.62|2900.62|2900.62|2900.62|2900.62|2900.62|0
1635419700000|2021-10-28 11:15:00|2900.72|2900.72|2900.87|2900.87|2900.87|2900.87|2900.72|2900.72|0
1635419710000|2021-10-28 11:15:10|2901.16|2901.16|2901.16|2901.16|2901.16|2901.16|2901.16|2901.16|0
1635419720000|2021-10-28 11:15:20|2901.04|2901.04|2901.04|2901.04|2901.04|2901.04|2901.04|2901.04|0
1635419730000|2021-10-28 11:15:30|2900.93|2900.93|2901.08|2901.08|2901.08|2901.08|2900.93|2900.93|0
1635419740000|2021-10-28 11:15:40|2901.27|2901.27|2901.27|2901.27|2901.27|2901.27|2901.27|2901.27|0
1635419760000|2021-10-28 11:16:00|2901.24|2901.24|2901.24|2901.24|2901.24|2901.24|2901.24|2901.24|0
1635419780000|2021-10-28 11:16:20|2901.3|2901.3|2901.3|2901.3|2901.3|2901.3|2901.3|2901.3|0
1635419800000|2021-10-28 11:16:40|2901.37|2901.37|2901.43|2901.43|2901.43|2901.43|2901.37|2901.37|0
1635419830000|2021-10-28 11:17:10|2901.5|2901.5|2901.56|2901.56|2901.56|2901.56|2901.5|2901.5|0
1635419870000|2021-10-28 11:17:50|2901.5|2901.5|2901.5|2901.5|2901.5|2901.5|2901.5|2901.5|0
1635419880000|2021-10-28 11:18:00|2901.62|2901.62|2901.5|2901.5|2901.62|2901.62|2901.5|2901.5|0
1635419890000|2021-10-28 11:18:10|2901.62|2901.62|2901.42|2901.42|2901.62|2901.62|2901.35|2901.35|0
1635419900000|2021-10-28 11:18:20|2901.54|2901.54|2901.39|2901.39|2901.69|2901.69|2901.39|2901.39|0
1635419910000|2021-10-28 11:18:30|2901.52|2901.52|2901.52|2901.52|2901.52|2901.52|2901.52|2901.52|0
1635419920000|2021-10-28 11:18:40|2901.72|2901.72|2901.72|2901.72|2901.72|2901.72|2901.72|2901.72|0
1635419930000|2021-10-28 11:18:50|2901.65|2901.65|2902.28|2902.28|2902.34|2902.34|2901.65|2901.65|0
1635419940000|2021-10-28 11:19:00|2902.34|2902.34|2902.34|2902.34|2902.34|2902.34|2902.34|2902.34|0
1635419990000|2021-10-28 11:19:50|2902.37|2902.37|2902.74|2902.74|2902.74|2902.74|2902.37|2902.37|0
1635420000000|2021-10-28 11:20:00|2902.8|2902.8|2902.8|2902.8|2902.8|2902.8|2902.8|2902.8|0
1635420020000|2021-10-28 11:20:20|2902.84|2902.84|2902.84|2902.84|2902.84|2902.84|2902.84|2902.84|0
1635420050000|2021-10-28 11:20:50|2902.89|2902.89|2902.89|2902.89|2902.89|2902.89|2902.89|2902.89|0
1635420060000|2021-10-28 11:21:00|2902.96|2902.96|2902.99|2902.99|2902.99|2902.99|2902.96|2902.96|0
1635420100000|2021-10-28 11:21:40|2902.85|2902.85|2902.85|2902.85|2902.85|2902.85|2902.85|2902.85|0
1635420120000|2021-10-28 11:22:00|2903.17|2903.17|2903.22|2903.22|2903.22|2903.22|2903.12|2903.12|0
1635420130000|2021-10-28 11:22:10|2903.17|2903.17|2903.17|2903.17|2903.17|2903.17|2903.17|2903.17|0
1635420140000|2021-10-28 11:22:20|2903.22|2903.22|2903.22|2903.22|2903.22|2903.22|2903.22|2903.22|0
1635420160000|2021-10-28 11:22:40|2903.33|2903.33|2903.33|2903.33|2903.33|2903.33|2903.33|2903.33|0
1635420170000|2021-10-28 11:22:50|2903.26|2903.26|2903.26|2903.26|2903.26|2903.26|2903.26|2903.26|0
1635420180000|2021-10-28 11:23:00|2903.33|2903.33|2902.96|2902.96|2903.33|2903.33|2902.96|2902.96|0
1635420200000|2021-10-28 11:23:20|2903.11|2903.11|2903.11|2903.11|2903.11|2903.11|2903.11|2903.11|0
1635420210000|2021-10-28 11:23:30|2902.99|2902.99|2903.56|2903.56|2903.56|2903.56|2902.99|2902.99|0
1635420220000|2021-10-28 11:23:40|2903.62|2903.62|2904.19|2904.19|2904.19|2904.19|2903.62|2903.62|0
1635420230000|2021-10-28 11:23:50|2904.32|2904.32|2904.32|2904.32|2904.32|2904.32|2904.32|2904.32|0
1635420260000|2021-10-28 11:24:20|2904.27|2904.27|2904.34|2904.34|2904.34|2904.34|2904.27|2904.27|0
1635420290000|2021-10-28 11:24:50|2904.19|2904.19|2904.19|2904.19|2904.19|2904.19|2904.19|2904.19|0
1635420300000|2021-10-28 11:25:00|2904.12|2904.12|2903.95|2903.95|2904.12|2904.12|2903.95|2903.95|0
1635420310000|2021-10-28 11:25:10|2904.06|2904.06|2904.06|2904.06|2904.06|2904.06|2904.06|2904.06|0
1635420330000|2021-10-28 11:25:30|2903.99|2903.99|2903.94|2903.94|2903.99|2903.99|2903.87|2903.87|0
1635420340000|2021-10-28 11:25:40|2903.87|2903.87|2903.87|2903.87|2903.87|2903.87|2903.87|2903.87|0
1635420350000|2021-10-28 11:25:50|2903.99|2903.99|2904.12|2904.12|2904.12|2904.12|2903.99|2903.99|0
1635420370000|2021-10-28 11:26:10|2904.4|2904.4|2904.54|2904.54|2904.54|2904.54|2904.4|2904.4|0
1635420380000|2021-10-28 11:26:20|2904.77|2904.77|2904.83|2904.83|2904.83|2904.83|2904.71|2904.71|0
1635420400000|2021-10-28 11:26:40|2904.98|2904.98|2904.98|2904.98|2904.98|2904.98|2904.98|2904.98|0
1635420420000|2021-10-28 11:27:00|2904.88|2904.88|2904.78|2904.78|2904.88|2904.88|2904.78|2904.78|0
1635420430000|2021-10-28 11:27:10|2905.14|2905.14|2905.14|2905.14|2905.14|2905.14|2905.02|2905.02|0
1635420460000|2021-10-28 11:27:40|2905.39|2905.39|2905.39|2905.39|2905.39|2905.39|2905.39|2905.39|0
1635420470000|2021-10-28 11:27:50|2905.51|2905.51|2905.51|2905.51|2905.51|2905.51|2905.51|2905.51|0
1635420500000|2021-10-28 11:28:20|2905.54|2905.54|2905.66|2905.66|2905.66|2905.66|2905.54|2905.54|0
1635420510000|2021-10-28 11:28:30|2905.6|2905.6|2905.68|2905.68|2905.68|2905.68|2905.6|2905.6|0
1635420520000|2021-10-28 11:28:40|2905.79|2905.79|2905.79|2905.79|2905.79|2905.79|2905.79|2905.79|0
1635420530000|2021-10-28 11:28:50|2905.59|2905.59|2906.34|2906.34|2906.34|2906.34|2905.59|2905.59|0
1635420540000|2021-10-28 11:29:00|2906.27|2906.27|2906.17|2906.17|2906.27|2906.27|2906.17|2906.17|0
1635420550000|2021-10-28 11:29:10|2906.23|2906.23|2906.23|2906.23|2906.23|2906.23|2906.23|2906.23|0
1635420560000|2021-10-28 11:29:20|2906.35|2906.35|2906.35|2906.35|2906.35|2906.35|2906.35|2906.35|0
1635420580000|2021-10-28 11:29:40|2906.47|2906.47|2906.47|2906.47|2906.47|2906.47|2906.47|2906.47|0
1635420590000|2021-10-28 11:29:50|2906.59|2906.59|2906.59|2906.59|2906.59|2906.59|2906.59|2906.59|0
1635420600000|2021-10-28 11:30:00|2906.7|2906.7|2906.59|2906.59|2906.7|2906.7|2906.59|2906.59|0
1635420610000|2021-10-28 11:30:10|2906.66|2906.66|2906.54|2906.54|2906.66|2906.66|2906.54|2906.54|0
1635420620000|2021-10-28 11:30:20|2906.66|2906.66|2906.66|2906.66|2906.66|2906.66|2906.66|2906.66|0
1635420630000|2021-10-28 11:30:30|2906.59|2906.59|2906.53|2906.53|2906.59|2906.59|2906.53|2906.53|0
1635420660000|2021-10-28 11:31:00|2906.4|2906.4|2906.4|2906.4|2906.4|2906.4|2906.4|2906.4|0
1635420680000|2021-10-28 11:31:20|2906.28|2906.28|2906.36|2906.36|2906.36|2906.36|2906.28|2906.28|0
1635420690000|2021-10-28 11:31:30|2906.42|2906.42|2906.3|2906.3|2906.42|2906.42|2906.3|2906.3|0
1635420710000|2021-10-28 11:31:50|2906.45|2906.45|2906.88|2906.88|2906.88|2906.88|2906.45|2906.45|0
1635420730000|2021-10-28 11:32:10|2906.81|2906.81|2906.81|2906.81|2906.81|2906.81|2906.81|2906.81|0
1635420740000|2021-10-28 11:32:20|2906.93|2906.93|2907.13|2907.13|2907.13|2907.13|2906.93|2906.93|0
1635420760000|2021-10-28 11:32:40|2907.27|2907.27|2907.27|2907.27|2907.27|2907.27|2907.27|2907.27|0
1635420780000|2021-10-28 11:33:00|2907.14|2907.14|2907.01|2907.01|2907.14|2907.14|2907.01|2907.01|0
1635420790000|2021-10-28 11:33:10|2907.27|2907.27|2907.27|2907.27|2907.27|2907.27|2907.27|2907.27|0
1635420860000|2021-10-28 11:34:20|2907.33|2907.33|2907.44|2907.44|2907.44|2907.44|2907.33|2907.33|0
1635420880000|2021-10-28 11:34:40|2907.5|2907.5|2907.5|2907.5|2907.5|2907.5|2907.5|2907.5|0
1635420900000|2021-10-28 11:35:00|2907.61|2907.61|2907.61|2907.61|2907.61|2907.61|2907.5|2907.5|0
1635420910000|2021-10-28 11:35:10|2907.9|2907.9|2907.9|2907.9|2907.9|2907.9|2907.9|2907.9|0
1635420920000|2021-10-28 11:35:20|2907.75|2907.75|2907.82|2907.82|2907.82|2907.82|2907.75|2907.75|0
1635420950000|2021-10-28 11:35:50|2907.89|2907.89|2907.89|2907.89|2907.89|2907.89|2907.89|2907.89|0
1635420960000|2021-10-28 11:36:00|2907.95|2907.95|2907.95|2907.95|2907.95|2907.95|2907.82|2907.82|0
1635420980000|2021-10-28 11:36:20|2908.1|2908.1|2908.1|2908.1|2908.1|2908.1|2908.1|2908.1|0
1635421010000|2021-10-28 11:36:50|2908.16|2908.16|2907.67|2907.67|2908.28|2908.28|2907.67|2907.67|0
1635421020000|2021-10-28 11:37:00|2907.79|2907.79|2907.79|2907.79|2907.79|2907.79|2907.79|2907.79|0
1635421030000|2021-10-28 11:37:10|2907.83|2907.83|2907.84|2907.84|2907.84|2907.84|2907.83|2907.83|0
1635421050000|2021-10-28 11:37:30|2907.81|2907.81|2907.69|2907.69|2907.81|2907.81|2907.69|2907.69|0
1635421060000|2021-10-28 11:37:40|2907.54|2907.54|2907.19|2907.19|2907.54|2907.54|2907.19|2907.19|0
1635421070000|2021-10-28 11:37:50|2907.34|2907.34|2907.34|2907.34|2907.34|2907.34|2907.34|2907.34|0
1635421080000|2021-10-28 11:38:00|2907.27|2907.27|2907.61|2907.61|2907.61|2907.61|2907.27|2907.27|0
1635421090000|2021-10-28 11:38:10|2907.47|2907.47|2907.4|2907.4|2907.47|2907.47|2907.4|2907.4|0
1635421110000|2021-10-28 11:38:30|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|0
1635421150000|2021-10-28 11:39:10|2907.43|2907.43|2907.43|2907.43|2907.43|2907.43|2907.43|2907.43|0
1635421160000|2021-10-28 11:39:20|2907.88|2907.88|2907.72|2907.72|2907.94|2907.94|2907.65|2907.65|0
1635421170000|2021-10-28 11:39:30|2907.61|2907.61|2907.68|2907.68|2907.68|2907.68|2907.61|2907.61|0
1635421210000|2021-10-28 11:40:10|2907.51|2907.51|2907.06|2907.06|2907.51|2907.51|2907.06|2907.06|0
1635421220000|2021-10-28 11:40:20|2907.17|2907.17|2907.17|2907.17|2907.17|2907.17|2907.17|2907.17|0
1635421230000|2021-10-28 11:40:30|2907.41|2907.41|2907.41|2907.41|2907.41|2907.41|2907.41|2907.41|0
1635421280000|2021-10-28 11:41:20|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|0
1635421290000|2021-10-28 11:41:30|2907.16|2907.16|2907.16|2907.16|2907.16|2907.16|2907.16|2907.16|0
1635421300000|2021-10-28 11:41:40|2907.22|2907.22|2907.22|2907.22|2907.22|2907.22|2907.22|2907.22|0
1635421310000|2021-10-28 11:41:50|2907.29|2907.29|2907.29|2907.29|2907.29|2907.29|2907.29|2907.29|0
1635421320000|2021-10-28 11:42:00|2907.33|2907.33|2907.33|2907.33|2907.33|2907.33|2907.33|2907.33|0
1635421330000|2021-10-28 11:42:10|2907.27|2907.27|2907.21|2907.21|2907.27|2907.27|2907.21|2907.21|0
1635421340000|2021-10-28 11:42:20|2907.11|2907.11|2907.11|2907.11|2907.11|2907.11|2907.11|2907.11|0
1635421350000|2021-10-28 11:42:30|2907.05|2907.05|2907.05|2907.05|2907.05|2907.05|2907.05|2907.05|0
1635421360000|2021-10-28 11:42:40|2906.99|2906.99|2906.63|2906.63|2906.99|2906.99|2906.63|2906.63|0
1635421370000|2021-10-28 11:42:50|2906.69|2906.69|2906.69|2906.69|2906.69|2906.69|2906.69|2906.69|0
1635421380000|2021-10-28 11:43:00|2906.4|2906.4|2906.4|2906.4|2906.4|2906.4|2906.4|2906.4|0
1635421390000|2021-10-28 11:43:10|2906.29|2906.29|2906.29|2906.29|2906.29|2906.29|2906.29|2906.29|0
1635421400000|2021-10-28 11:43:20|2906.17|2906.17|2905.93|2905.93|2906.17|2906.17|2905.93|2905.93|0
1635421420000|2021-10-28 11:43:40|2905.69|2905.69|2905.69|2905.69|2905.69|2905.69|2905.69|2905.69|0
1635421440000|2021-10-28 11:44:00|2905.55|2905.55|2905.62|2905.62|2905.62|2905.62|2905.55|2905.55|0
1635421480000|2021-10-28 11:44:40|2905.75|2905.75|2905.68|2905.68|2905.75|2905.75|2905.68|2905.68|0
1635421490000|2021-10-28 11:44:50|2905.62|2905.62|2905.62|2905.62|2905.62|2905.62|2905.62|2905.62|0
1635421500000|2021-10-28 11:45:00|2905.47|2905.47|2905.28|2905.28|2905.47|2905.47|2905.22|2905.22|0
1635421510000|2021-10-28 11:45:10|2905.38|2905.38|2905.38|2905.38|2905.38|2905.38|2905.38|2905.38|0
1635421530000|2021-10-28 11:45:30|2905.45|2905.45|2905.55|2905.55|2905.55|2905.55|2905.38|2905.38|0
1635421540000|2021-10-28 11:45:40|2905.48|2905.48|2905.34|2905.34|2905.48|2905.48|2905.34|2905.34|0
1635421550000|2021-10-28 11:45:50|2905.29|2905.29|2905.18|2905.18|2905.29|2905.29|2905.18|2905.18|0
1635421560000|2021-10-28 11:46:00|2905.06|2905.06|2905.04|2905.04|2905.06|2905.06|2905.04|2905.04|0
1635421570000|2021-10-28 11:46:10|2904.99|2904.99|2905.11|2905.11|2905.11|2905.11|2904.94|2904.94|0
1635421580000|2021-10-28 11:46:20|2905.01|2905.01|2905.13|2905.13|2905.13|2905.13|2905.01|2905.01|0
1635421590000|2021-10-28 11:46:30|2905|2905|2904.83|2904.83|2905|2905|2904.72|2904.72|0
1635421600000|2021-10-28 11:46:40|2904.88|2904.88|2904.88|2904.88|2904.88|2904.88|2904.88|2904.88|0
1635421620000|2021-10-28 11:47:00|2904.83|2904.83|2904.71|2904.71|2904.83|2904.83|2904.71|2904.71|0
1635421630000|2021-10-28 11:47:10|2904.65|2904.65|2904.34|2904.34|2904.71|2904.71|2904.34|2904.34|0
1635421660000|2021-10-28 11:47:40|2904.32|2904.32|2904.32|2904.32|2904.32|2904.32|2904.32|2904.32|0
1635421680000|2021-10-28 11:48:00|2904.28|2904.28|2903.94|2903.94|2904.28|2904.28|2903.94|2903.94|0
1635421700000|2021-10-28 11:48:20|2903.86|2903.86|2903.92|2903.92|2903.92|2903.92|2903.86|2903.86|0
1635421740000|2021-10-28 11:49:00|2903.97|2903.97|2904.08|2904.08|2904.08|2904.08|2903.97|2903.97|0
1635421750000|2021-10-28 11:49:10|2904.13|2904.13|2904.41|2904.41|2904.41|2904.41|2904.13|2904.13|0
1635421770000|2021-10-28 11:49:30|2904.31|2904.31|2904|2904|2904.31|2904.31|2904|2904|0
1635421780000|2021-10-28 11:49:40|2904.13|2904.13|2904.13|2904.13|2904.13|2904.13|2904.13|2904.13|0
1635421790000|2021-10-28 11:49:50|2904.2|2904.2|2904.14|2904.14|2904.2|2904.2|2904.14|2904.14|0
1635421800000|2021-10-28 11:50:00|2904.01|2904.01|2904.15|2904.15|2904.15|2904.15|2904.01|2904.01|0
1635421810000|2021-10-28 11:50:10|2904.52|2904.52|2904.72|2904.72|2904.72|2904.72|2904.52|2904.52|0
1635421830000|2021-10-28 11:50:30|2904.57|2904.57|2904.33|2904.33|2904.57|2904.57|2904.33|2904.33|0
1635421900000|2021-10-28 11:51:40|2904.45|2904.45|2904.45|2904.45|2904.45|2904.45|2904.45|2904.45|0
1635421920000|2021-10-28 11:52:00|2904.51|2904.51|2904.51|2904.51|2904.51|2904.51|2904.51|2904.51|0
1635421960000|2021-10-28 11:52:40|2904.38|2904.38|2904.31|2904.31|2904.38|2904.38|2904.31|2904.31|0
1635421980000|2021-10-28 11:53:00|2904.18|2904.18|2904.31|2904.31|2904.31|2904.31|2904.18|2904.18|0
1635421990000|2021-10-28 11:53:10|2904.26|2904.26|2904.26|2904.26|2904.26|2904.26|2904.26|2904.26|0
1635422010000|2021-10-28 11:53:30|2904.61|2904.61|2904.61|2904.61|2904.61|2904.61|2904.61|2904.61|0
1635422030000|2021-10-28 11:53:50|2904.65|2904.65|2904.65|2904.65|2904.65|2904.65|2904.65|2904.65|0
1635422050000|2021-10-28 11:54:10|2904.77|2904.77|2904.77|2904.77|2904.77|2904.77|2904.77|2904.77|0
1635422060000|2021-10-28 11:54:20|2904.94|2904.94|2904.94|2904.94|2904.94|2904.94|2904.94|2904.94|0
1635422070000|2021-10-28 11:54:30|2905.11|2905.11|2905.11|2905.11|2905.11|2905.11|2905.11|2905.11|0
1635422080000|2021-10-28 11:54:40|2905.04|2905.04|2904.98|2904.98|2905.04|2905.04|2904.98|2904.98|0
1635422120000|2021-10-28 11:55:20|2905.04|2905.04|2905.1|2905.1|2905.1|2905.1|2904.98|2904.98|0
1635422130000|2021-10-28 11:55:30|2905.15|2905.15|2904.93|2904.93|2905.15|2905.15|2904.93|2904.93|0
1635422140000|2021-10-28 11:55:40|2904.87|2904.87|2904.87|2904.87|2904.87|2904.87|2904.87|2904.87|0
1635422150000|2021-10-28 11:55:50|2904.75|2904.75|2904.75|2904.75|2904.75|2904.75|2904.75|2904.75|0
1635422160000|2021-10-28 11:56:00|2904.69|2904.69|2904.71|2904.71|2904.77|2904.77|2904.69|2904.69|0
1635422170000|2021-10-28 11:56:10|2904.91|2904.91|2905.04|2905.04|2905.04|2905.04|2904.91|2904.91|0
1635422180000|2021-10-28 11:56:20|2905.21|2905.21|2905.09|2905.09|2905.21|2905.21|2905.09|2905.09|0
1635422190000|2021-10-28 11:56:30|2905.03|2905.03|2905.03|2905.03|2905.03|2905.03|2905.03|2905.03|0
1635422210000|2021-10-28 11:56:50|2905.25|2905.25|2905.25|2905.25|2905.25|2905.25|2905.25|2905.25|0
1635422220000|2021-10-28 11:57:00|2905.36|2905.36|2905.36|2905.36|2905.36|2905.36|2905.36|2905.36|0
1635422230000|2021-10-28 11:57:10|2905.23|2905.23|2905.23|2905.23|2905.23|2905.23|2905.23|2905.23|0
1635422250000|2021-10-28 11:57:30|2905.17|2905.17|2905.17|2905.17|2905.17|2905.17|2905.17|2905.17|0
1635422270000|2021-10-28 11:57:50|2905.3|2905.3|2905.37|2905.37|2905.37|2905.37|2905.3|2905.3|0
1635422300000|2021-10-28 11:58:20|2905.42|2905.42|2905.36|2905.36|2905.42|2905.42|2905.36|2905.36|0
1635422330000|2021-10-28 11:58:50|2905.48|2905.48|2905.48|2905.48|2905.48|2905.48|2905.48|2905.48|0
1635422340000|2021-10-28 11:59:00|2905.38|2905.38|2905.38|2905.38|2905.38|2905.38|2905.38|2905.38|0
1635422360000|2021-10-28 11:59:20|2905.31|2905.31|2905.31|2905.31|2905.31|2905.31|2905.31|2905.31|0
1635422390000|2021-10-28 11:59:50|2905.44|2905.44|2905.44|2905.44|2905.44|2905.44|2905.44|2905.44|0
1635422400000|2021-10-28 12:00:00|2905.49|2905.49|2905.15|2905.15|2905.49|2905.49|2905.15|2905.15|0
1635422410000|2021-10-28 12:00:10|2905.1|2905.1|2905.03|2905.03|2905.16|2905.16|2905.03|2905.03|0
1635422420000|2021-10-28 12:00:20|2904.92|2904.92|2904.92|2904.92|2904.92|2904.92|2904.92|2904.92|0
1635422430000|2021-10-28 12:00:30|2904.8|2904.8|2904.92|2904.92|2904.92|2904.92|2904.8|2904.8|0
1635422460000|2021-10-28 12:01:00|2904.86|2904.86|2904.86|2904.86|2904.86|2904.86|2904.86|2904.86|0
1635422480000|2021-10-28 12:01:20|2904.93|2904.93|2904.93|2904.93|2904.93|2904.93|2904.93|2904.93|0
1635422520000|2021-10-28 12:02:00|2904.81|2904.81|2905.09|2905.09|2905.09|2905.09|2904.81|2904.81|0
1635422540000|2021-10-28 12:02:20|2904.94|2904.94|2904.77|2904.77|2905.05|2905.05|2904.77|2904.77|0
1635422550000|2021-10-28 12:02:30|2904.72|2904.72|2904.55|2904.55|2904.77|2904.77|2904.55|2904.55|0
1635422560000|2021-10-28 12:02:40|2904.32|2904.32|2903.84|2903.84|2904.32|2904.32|2903.84|2903.84|0
1635422580000|2021-10-28 12:03:00|2903.9|2903.9|2903.9|2903.9|2903.9|2903.9|2903.9|2903.9|0
1635422590000|2021-10-28 12:03:10|2903.83|2903.83|2903.95|2903.95|2903.95|2903.95|2903.83|2903.83|0
1635422600000|2021-10-28 12:03:20|2903.98|2903.98|2904.02|2904.02|2904.02|2904.02|2903.98|2903.98|0
1635422610000|2021-10-28 12:03:30|2904.08|2904.08|2904.08|2904.08|2904.08|2904.08|2904.08|2904.08|0
1635422620000|2021-10-28 12:03:40|2903.94|2903.94|2903.81|2903.81|2903.94|2903.94|2903.81|2903.81|0
1635422690000|2021-10-28 12:04:50|2903.93|2903.93|2903.93|2903.93|2903.93|2903.93|2903.93|2903.93|0
1635422700000|2021-10-28 12:05:00|2903.63|2903.63|2904.03|2904.03|2904.03|2904.03|2903.63|2903.63|0
1635422720000|2021-10-28 12:05:20|2903.89|2903.89|2903.89|2903.89|2903.89|2903.89|2903.89|2903.89|0
1635422730000|2021-10-28 12:05:30|2904.03|2904.03|2903.96|2903.96|2904.09|2904.09|2903.96|2903.96|0
1635422740000|2021-10-28 12:05:40|2903.89|2903.89|2903.89|2903.89|2903.89|2903.89|2903.89|2903.89|0
1635422750000|2021-10-28 12:05:50|2904.03|2904.03|2904.15|2904.15|2904.15|2904.15|2904.03|2904.03|0
1635422760000|2021-10-28 12:06:00|2904.39|2904.39|2904.39|2904.39|2904.39|2904.39|2904.39|2904.39|0
1635422770000|2021-10-28 12:06:10|2904.52|2904.52|2905.33|2905.33|2905.33|2905.33|2904.52|2904.52|0
1635422780000|2021-10-28 12:06:20|2905.4|2905.4|2905.34|2905.34|2905.4|2905.4|2905.34|2905.34|0
1635422790000|2021-10-28 12:06:30|2905.44|2905.44|2905.84|2905.84|2905.95|2905.95|2905.44|2905.44|0
1635422810000|2021-10-28 12:06:50|2905.93|2905.93|2906|2906|2906.07|2906.07|2905.93|2905.93|0
1635422820000|2021-10-28 12:07:00|2906.11|2906.11|2906.11|2906.11|2906.11|2906.11|2906.11|2906.11|0
1635422830000|2021-10-28 12:07:10|2906.25|2906.25|2906|2906|2906.25|2906.25|2906|2906|0
1635422840000|2021-10-28 12:07:20|2906.15|2906.15|2906.02|2906.02|2906.15|2906.15|2906.02|2906.02|0
1635422850000|2021-10-28 12:07:30|2906.16|2906.16|2906.16|2906.16|2906.16|2906.16|2906.16|2906.16|0
1635422870000|2021-10-28 12:07:50|2906.3|2906.3|2906.3|2906.3|2906.3|2906.3|2906.3|2906.3|0
1635422880000|2021-10-28 12:08:00|2906.5|2906.5|2906.43|2906.43|2906.5|2906.5|2906.43|2906.43|0
1635422900000|2021-10-28 12:08:20|2906.37|2906.37|2906.37|2906.37|2906.37|2906.37|2906.37|2906.37|0
1635422910000|2021-10-28 12:08:30|2906.24|2906.24|2906.24|2906.24|2906.24|2906.24|2906.24|2906.24|0
1635422920000|2021-10-28 12:08:40|2906.11|2906.11|2906.04|2906.04|2906.11|2906.11|2906.04|2906.04|0
1635422930000|2021-10-28 12:08:50|2905.9|2905.9|2905.9|2905.9|2905.9|2905.9|2905.9|2905.9|0
1635422940000|2021-10-28 12:09:00|2906.07|2906.07|2906.07|2906.07|2906.07|2906.07|2906.07|2906.07|0
1635422950000|2021-10-28 12:09:10|2906|2906|2906|2906|2906|2906|2906|2906|0
1635422970000|2021-10-28 12:09:30|2906.13|2906.13|2906.57|2906.57|2906.57|2906.57|2906.13|2906.13|0
1635422990000|2021-10-28 12:09:50|2906.43|2906.43|2906.29|2906.29|2906.43|2906.43|2906.29|2906.29|0
1635423000000|2021-10-28 12:10:00|2906.33|2906.33|2906.31|2906.31|2906.33|2906.33|2906.31|2906.31|0
1635423020000|2021-10-28 12:10:20|2906.24|2906.24|2906.24|2906.24|2906.24|2906.24|2906.24|2906.24|0
1635423030000|2021-10-28 12:10:30|2906.02|2906.02|2905.96|2905.96|2906.07|2906.07|2905.92|2905.92|0
1635423040000|2021-10-28 12:10:40|2905.89|2905.89|2905.89|2905.89|2905.89|2905.89|2905.89|2905.89|0
1635423050000|2021-10-28 12:10:50|2905.76|2905.76|2905.91|2905.91|2905.91|2905.91|2905.76|2905.76|0
1635423070000|2021-10-28 12:11:10|2906.05|2906.05|2906.05|2906.05|2906.05|2906.05|2906.05|2906.05|0
1635423080000|2021-10-28 12:11:20|2906.34|2906.34|2906.19|2906.19|2906.34|2906.34|2906.19|2906.19|0
1635423090000|2021-10-28 12:11:30|2906.34|2906.34|2906.34|2906.34|2906.34|2906.34|2906.34|2906.34|0
1635423100000|2021-10-28 12:11:40|2906.19|2906.19|2906.19|2906.19|2906.19|2906.19|2906.19|2906.19|0
1635423120000|2021-10-28 12:12:00|2906.05|2906.05|2905.79|2905.79|2906.05|2906.05|2905.79|2905.79|0
1635423130000|2021-10-28 12:12:10|2905.73|2905.73|2905.44|2905.44|2905.73|2905.73|2905.44|2905.44|0
1635423140000|2021-10-28 12:12:20|2905.32|2905.32|2905.32|2905.32|2905.32|2905.32|2905.32|2905.32|0
1635423150000|2021-10-28 12:12:30|2905.2|2905.2|2904.95|2904.95|2905.2|2905.2|2904.95|2904.95|0
1635423170000|2021-10-28 12:12:50|2904.88|2904.88|2905.08|2905.08|2905.08|2905.08|2904.88|2904.88|0
1635423190000|2021-10-28 12:13:10|2905.26|2905.26|2905.26|2905.26|2905.26|2905.26|2905.26|2905.26|0
1635423200000|2021-10-28 12:13:20|2905.2|2905.2|2905.18|2905.18|2905.2|2905.2|2905.18|2905.18|0
1635423210000|2021-10-28 12:13:30|2905.1|2905.1|2905.17|2905.17|2905.17|2905.17|2905.1|2905.1|0
1635423220000|2021-10-28 12:13:40|2905.29|2905.29|2905.36|2905.36|2905.36|2905.36|2905.24|2905.24|0
1635423230000|2021-10-28 12:13:50|2905.48|2905.48|2905.48|2905.48|2905.48|2905.48|2905.48|2905.48|0
1635423250000|2021-10-28 12:14:10|2905.2|2905.2|2905.2|2905.2|2905.2|2905.2|2905.2|2905.2|0
1635423260000|2021-10-28 12:14:20|2905.26|2905.26|2905.33|2905.33|2905.33|2905.33|2905.26|2905.26|0
1635423270000|2021-10-28 12:14:30|2905.4|2905.4|2905.4|2905.4|2905.4|2905.4|2905.4|2905.4|0
1635423280000|2021-10-28 12:14:40|2905.53|2905.53|2905.62|2905.62|2905.62|2905.62|2905.53|2905.53|0
1635423290000|2021-10-28 12:14:50|2905.65|2905.65|2905.6|2905.6|2905.66|2905.66|2905.59|2905.59|0
1635423300000|2021-10-28 12:15:00|2905.67|2905.67|2905.99|2905.99|2905.99|2905.99|2905.67|2905.67|0
1635423310000|2021-10-28 12:15:10|2906.1|2906.1|2906.67|2906.67|2906.67|2906.67|2906.1|2906.1|0
1635423320000|2021-10-28 12:15:20|2907.02|2907.02|2907.15|2907.15|2907.23|2907.23|2907.02|2907.02|0
1635423330000|2021-10-28 12:15:30|2907.57|2907.57|2907.57|2907.57|2907.57|2907.57|2907.43|2907.43|0
1635423360000|2021-10-28 12:16:00|2907.43|2907.43|2907.43|2907.43|2907.43|2907.43|2907.43|2907.43|0
1635423380000|2021-10-28 12:16:20|2907.56|2907.56|2907.87|2907.87|2907.87|2907.87|2907.56|2907.56|0
1635423390000|2021-10-28 12:16:30|2907.8|2907.8|2907.66|2907.66|2907.8|2907.8|2907.66|2907.66|0
1635423400000|2021-10-28 12:16:40|2907.59|2907.59|2907.59|2907.59|2907.59|2907.59|2907.59|2907.59|0
1635423410000|2021-10-28 12:16:50|2907.53|2907.53|2907.53|2907.53|2907.53|2907.53|2907.53|2907.53|0
1635423420000|2021-10-28 12:17:00|2907.39|2907.39|2907.5|2907.5|2907.5|2907.5|2907.39|2907.39|0
1635423440000|2021-10-28 12:17:20|2907.57|2907.57|2907.57|2907.57|2907.57|2907.57|2907.57|2907.57|0
1635423460000|2021-10-28 12:17:40|2907.71|2907.71|2907.78|2907.78|2907.78|2907.78|2907.71|2907.71|0
1635423480000|2021-10-28 12:18:00|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|0
1635423520000|2021-10-28 12:18:40|2907.8|2907.8|2907.8|2907.8|2907.8|2907.8|2907.8|2907.8|0
1635423560000|2021-10-28 12:19:20|2907.87|2907.87|2907.87|2907.87|2907.87|2907.87|2907.87|2907.87|0
1635423590000|2021-10-28 12:19:50|2907.93|2907.93|2908.04|2908.04|2908.04|2908.04|2907.93|2907.93|0
1635423600000|2021-10-28 12:20:00|2908.17|2908.17|2908.17|2908.17|2908.17|2908.17|2908.17|2908.17|0
1635423620000|2021-10-28 12:20:20|2908.11|2908.11|2908.25|2908.25|2908.25|2908.25|2908.11|2908.11|0
1635423630000|2021-10-28 12:20:30|2908.37|2908.37|2908.23|2908.23|2908.37|2908.37|2908.06|2908.06|0
1635423640000|2021-10-28 12:20:40|2908.11|2908.11|2907.96|2907.96|2908.23|2908.23|2907.96|2907.96|0
1635423660000|2021-10-28 12:21:00|2907.82|2907.82|2907.82|2907.82|2907.82|2907.82|2907.82|2907.82|0
1635423670000|2021-10-28 12:21:10|2907.68|2907.68|2907.82|2907.82|2907.82|2907.82|2907.68|2907.68|0
1635423710000|2021-10-28 12:21:50|2907.87|2907.87|2907.87|2907.87|2907.87|2907.87|2907.87|2907.87|0
1635423750000|2021-10-28 12:22:30|2907.71|2907.71|2907.6|2907.6|2907.76|2907.76|2907.47|2907.47|0
1635423760000|2021-10-28 12:22:40|2907.84|2907.84|2907.96|2907.96|2907.96|2907.96|2907.84|2907.84|0
1635423780000|2021-10-28 12:23:00|2908.11|2908.11|2908.11|2908.11|2908.11|2908.11|2908.11|2908.11|0
1635423790000|2021-10-28 12:23:10|2908.26|2908.26|2908.26|2908.26|2908.26|2908.26|2908.26|2908.26|0
1635423820000|2021-10-28 12:23:40|2908.16|2908.16|2908.16|2908.16|2908.16|2908.16|2908.16|2908.16|0
1635423830000|2021-10-28 12:23:50|2907.99|2907.99|2907.99|2907.99|2907.99|2907.99|2907.99|2907.99|0
1635423860000|2021-10-28 12:24:20|2908.02|2908.02|2908.02|2908.02|2908.02|2908.02|2908.02|2908.02|0
1635423880000|2021-10-28 12:24:40|2907.96|2907.96|2907.65|2907.65|2907.96|2907.96|2907.65|2907.65|0
1635423920000|2021-10-28 12:25:20|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|0
1635423930000|2021-10-28 12:25:30|2907.4|2907.4|2907.4|2907.4|2907.4|2907.4|2907.4|2907.4|0
1635423950000|2021-10-28 12:25:50|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|0
1635423960000|2021-10-28 12:26:00|2907.38|2907.38|2907.39|2907.39|2907.59|2907.59|2907.38|2907.38|0
1635423980000|2021-10-28 12:26:20|2907.43|2907.43|2907.43|2907.43|2907.43|2907.43|2907.43|2907.43|0
1635423990000|2021-10-28 12:26:30|2907.5|2907.5|2907.5|2907.5|2907.5|2907.5|2907.5|2907.5|0
1635424000000|2021-10-28 12:26:40|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|0
1635424030000|2021-10-28 12:27:10|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|0
1635424060000|2021-10-28 12:27:40|2907.6|2907.6|2907.54|2907.54|2907.6|2907.6|2907.54|2907.54|0
1635424080000|2021-10-28 12:28:00|2907.47|2907.47|2907.47|2907.47|2907.47|2907.47|2907.47|2907.47|0
1635424120000|2021-10-28 12:28:40|2907.33|2907.33|2907.33|2907.33|2907.33|2907.33|2907.33|2907.33|0
1635424130000|2021-10-28 12:28:50|2907.18|2907.18|2907.18|2907.18|2907.18|2907.18|2907.18|2907.18|0
1635424140000|2021-10-28 12:29:00|2907.06|2907.06|2906.89|2906.89|2907.06|2907.06|2906.89|2906.89|0
1635424160000|2021-10-28 12:29:20|2906.74|2906.74|2906.74|2906.74|2906.74|2906.74|2906.74|2906.74|0
1635424170000|2021-10-28 12:29:30|2906.81|2906.81|2906.74|2906.74|2906.81|2906.81|2906.74|2906.74|0
1635424180000|2021-10-28 12:29:40|2906.61|2906.61|2906.54|2906.54|2906.61|2906.61|2906.54|2906.54|0
1635424190000|2021-10-28 12:29:50|2906.6|2906.6|2906.25|2906.25|2906.61|2906.61|2906.25|2906.25|0
1635424200000|2021-10-28 12:30:00|2906.19|2906.19|2906.24|2906.24|2906.24|2906.24|2906.19|2906.19|0
1635424220000|2021-10-28 12:30:20|2906.15|2906.15|2906.15|2906.15|2906.15|2906.15|2906.15|2906.15|0
1635424230000|2021-10-28 12:30:30|2906.08|2906.08|2906.08|2906.08|2906.08|2906.08|2906.08|2906.08|0
1635424260000|2021-10-28 12:31:00|2905.74|2905.74|2905.49|2905.49|2905.74|2905.74|2905.49|2905.49|0
1635424280000|2021-10-28 12:31:20|2905.56|2905.56|2905.56|2905.56|2905.56|2905.56|2905.56|2905.56|0
1635424320000|2021-10-28 12:32:00|2905.51|2905.51|2905.51|2905.51|2905.51|2905.51|2905.51|2905.51|0
1635424330000|2021-10-28 12:32:10|2905.47|2905.47|2905.37|2905.37|2905.47|2905.47|2905.37|2905.37|0
1635424360000|2021-10-28 12:32:40|2904.94|2904.94|2904.59|2904.59|2904.94|2904.94|2904.59|2904.59|0
1635424370000|2021-10-28 12:32:50|2904.47|2904.47|2904.02|2904.02|2904.47|2904.47|2904.02|2904.02|0
1635424380000|2021-10-28 12:33:00|2904.13|2904.13|2903.9|2903.9|2904.13|2904.13|2903.9|2903.9|0
1635424390000|2021-10-28 12:33:10|2903.84|2903.84|2903.83|2903.83|2903.96|2903.96|2903.83|2903.83|0
1635424460000|2021-10-28 12:34:20|2903.88|2903.88|2903.88|2903.88|2903.94|2903.94|2903.88|2903.88|0
1635424470000|2021-10-28 12:34:30|2903.82|2903.82|2903.82|2903.82|2903.82|2903.82|2903.82|2903.82|0
1635424500000|2021-10-28 12:35:00|2903.94|2903.94|2904.19|2904.19|2904.19|2904.19|2903.94|2903.94|0
1635424510000|2021-10-28 12:35:10|2904.02|2904.02|2904.02|2904.02|2904.02|2904.02|2904.02|2904.02|0
1635424520000|2021-10-28 12:35:20|2904.09|2904.09|2903.96|2903.96|2904.09|2904.09|2903.96|2903.96|0
1635424530000|2021-10-28 12:35:30|2903.89|2903.89|2903.83|2903.83|2903.89|2903.89|2903.83|2903.83|0
1635424540000|2021-10-28 12:35:40|2903.89|2903.89|2903.89|2903.89|2903.89|2903.89|2903.89|2903.89|0
1635424550000|2021-10-28 12:35:50|2903.84|2903.84|2903.84|2903.84|2903.84|2903.84|2903.84|2903.84|0
1635424560000|2021-10-28 12:36:00|2903.96|2903.96|2903.96|2903.96|2903.96|2903.96|2903.96|2903.96|0
1635424570000|2021-10-28 12:36:10|2903.84|2903.84|2903.78|2903.78|2903.84|2903.84|2903.78|2903.78|0
1635424650000|2021-10-28 12:37:30|2904|2904|2904|2904|2904|2904|2904|2904|0
1635424660000|2021-10-28 12:37:40|2903.96|2903.96|2903.96|2903.96|2903.96|2903.96|2903.96|2903.96|0
1635424690000|2021-10-28 12:38:10|2904.03|2904.03|2903.55|2903.55|2904.03|2904.03|2903.55|2903.55|0
1635424700000|2021-10-28 12:38:20|2903.26|2903.26|2902.56|2902.56|2903.26|2903.26|2902.56|2902.56|0
1635424710000|2021-10-28 12:38:30|2902.5|2902.5|2902.5|2902.5|2902.5|2902.5|2902.5|2902.5|0
1635424720000|2021-10-28 12:38:40|2902.37|2902.37|2902.37|2902.37|2902.37|2902.37|2902.37|2902.37|0
1635424750000|2021-10-28 12:39:10|2902.57|2902.57|2902.57|2902.57|2902.57|2902.57|2902.57|2902.57|0
1635424760000|2021-10-28 12:39:20|2902.74|2902.74|2903|2903|2903|2903|2902.74|2902.74|0
1635424780000|2021-10-28 12:39:40|2902.93|2902.93|2902.88|2902.88|2902.93|2902.93|2902.88|2902.88|0
1635424800000|2021-10-28 12:40:00|2903.02|2903.02|2903.02|2903.02|2903.02|2903.02|2903.02|2903.02|0
1635424810000|2021-10-28 12:40:10|2902.89|2902.89|2902.77|2902.77|2902.89|2902.89|2902.77|2902.77|0
1635424820000|2021-10-28 12:40:20|2902.63|2902.63|2902.58|2902.58|2902.77|2902.77|2902.58|2902.58|0
1635424830000|2021-10-28 12:40:30|2902.65|2902.65|2902.65|2902.65|2902.65|2902.65|2902.65|2902.65|0
1635424840000|2021-10-28 12:40:40|2902.5|2902.5|2902.5|2902.5|2902.5|2902.5|2902.5|2902.5|0
1635424860000|2021-10-28 12:41:00|2902.22|2902.22|2902.15|2902.15|2902.22|2902.22|2902.15|2902.15|0
1635424880000|2021-10-28 12:41:20|2902.21|2902.21|2902.21|2902.21|2902.21|2902.21|2902.21|2902.21|0
1635424890000|2021-10-28 12:41:30|2902.34|2902.34|2902.34|2902.34|2902.34|2902.34|2902.34|2902.34|0
1635424900000|2021-10-28 12:41:40|2902.63|2902.63|2902.57|2902.57|2902.63|2902.63|2902.57|2902.57|0
1635424920000|2021-10-28 12:42:00|2902.64|2902.64|2902.64|2902.64|2902.64|2902.64|2902.64|2902.64|0
1635424940000|2021-10-28 12:42:20|2902.7|2902.7|2902.7|2902.7|2902.7|2902.7|2902.7|2902.7|0
1635425030000|2021-10-28 12:43:50|2902.76|2902.76|2902.76|2902.76|2902.76|2902.76|2902.76|2902.76|0
1635425050000|2021-10-28 12:44:10|2902.65|2902.65|2902.54|2902.54|2902.65|2902.65|2902.54|2902.54|0
1635425080000|2021-10-28 12:44:40|2902.41|2902.41|2902.41|2902.41|2902.41|2902.41|2902.41|2902.41|0
1635425090000|2021-10-28 12:44:50|2902.38|2902.38|2902.38|2902.38|2902.38|2902.38|2902.38|2902.38|0
1635425120000|2021-10-28 12:45:20|2902.24|2902.24|2901.71|2901.71|2902.24|2902.24|2901.71|2901.71|0
1635425130000|2021-10-28 12:45:30|2901.64|2901.64|2901.38|2901.38|2901.64|2901.64|2901.38|2901.38|0
1635425140000|2021-10-28 12:45:40|2901.45|2901.45|2901.33|2901.33|2901.45|2901.45|2901.33|2901.33|0
1635425150000|2021-10-28 12:45:50|2901.53|2901.53|2901.69|2901.69|2901.69|2901.69|2901.53|2901.53|0
1635425160000|2021-10-28 12:46:00|2902.05|2902.05|2902.23|2902.23|2902.23|2902.23|2902.05|2902.05|0
1635425170000|2021-10-28 12:46:10|2902.08|2902.08|2902.23|2902.23|2902.23|2902.23|2902.08|2902.08|0
1635425180000|2021-10-28 12:46:20|2902.34|2902.34|2902.34|2902.34|2902.34|2902.34|2902.34|2902.34|0
1635425190000|2021-10-28 12:46:30|2902.21|2902.21|2902.27|2902.27|2902.27|2902.27|2902.21|2902.21|0
1635425200000|2021-10-28 12:46:40|2902.21|2902.21|2902.16|2902.16|2902.27|2902.27|2902.16|2902.16|0
1635425210000|2021-10-28 12:46:50|2902.11|2902.11|2901.64|2901.64|2902.17|2902.17|2901.64|2901.64|0
1635425220000|2021-10-28 12:47:00|2901.52|2901.52|2901.52|2901.52|2901.52|2901.52|2901.52|2901.52|0
1635425230000|2021-10-28 12:47:10|2901.73|2901.73|2901.73|2901.73|2901.78|2901.78|2901.73|2901.73|0
1635425240000|2021-10-28 12:47:20|2901.62|2901.62|2901.18|2901.18|2901.62|2901.62|2901.12|2901.12|0
1635425250000|2021-10-28 12:47:30|2901.24|2901.24|2901.24|2901.24|2901.24|2901.24|2901.24|2901.24|0
1635425260000|2021-10-28 12:47:40|2901.18|2901.18|2901.23|2901.23|2901.23|2901.23|2901.18|2901.18|0
1635425270000|2021-10-28 12:47:50|2901.37|2901.37|2901.43|2901.43|2901.43|2901.43|2901.37|2901.37|0
1635425280000|2021-10-28 12:48:00|2901.55|2901.55|2901.8|2901.8|2901.8|2901.8|2901.55|2901.55|0
1635425290000|2021-10-28 12:48:10|2901.86|2901.86|2901.93|2901.93|2901.93|2901.93|2901.86|2901.86|0
1635425300000|2021-10-28 12:48:20|2901.96|2901.96|2904.04|2904.04|2904.04|2904.04|2901.96|2901.96|0
1635425310000|2021-10-28 12:48:30|2904.18|2904.18|2904.25|2904.25|2904.25|2904.25|2904.18|2904.18|0
1635425330000|2021-10-28 12:48:50|2904.36|2904.36|2904.36|2904.36|2904.36|2904.36|2904.2|2904.2|0
1635425340000|2021-10-28 12:49:00|2904.08|2904.08|2903.52|2903.52|2904.08|2904.08|2903.52|2903.52|0
1635425350000|2021-10-28 12:49:10|2903.45|2903.45|2902.97|2902.97|2903.45|2903.45|2902.97|2902.97|0
1635425380000|2021-10-28 12:49:40|2902.87|2902.87|2902.87|2902.87|2902.87|2902.87|2902.87|2902.87|0
1635425390000|2021-10-28 12:49:50|2902.82|2902.82|2902.5|2902.5|2902.82|2902.82|2902.5|2902.5|0
1635425400000|2021-10-28 12:50:00|2902.39|2902.39|2902.28|2902.28|2902.39|2902.39|2902.22|2902.22|0
1635425420000|2021-10-28 12:50:20|2902.39|2902.39|2901.97|2901.97|2902.39|2902.39|2901.97|2901.97|0
1635425430000|2021-10-28 12:50:30|2901.91|2901.91|2901.91|2901.91|2901.91|2901.91|2901.91|2901.91|0
1635425440000|2021-10-28 12:50:40|2901.8|2901.8|2901.61|2901.61|2901.8|2901.8|2901.61|2901.61|0
1635425450000|2021-10-28 12:50:50|2901.56|2901.56|2901.6|2901.6|2901.6|2901.6|2901.56|2901.56|0
1635425470000|2021-10-28 12:51:10|2901.93|2901.93|2901.8|2901.8|2901.98|2901.98|2901.71|2901.71|0
1635425480000|2021-10-28 12:51:20|2901.76|2901.76|2901.82|2901.82|2901.82|2901.82|2901.76|2901.76|0
1635425490000|2021-10-28 12:51:30|2901.75|2901.75|2901.75|2901.75|2901.75|2901.75|2901.75|2901.75|0
1635425500000|2021-10-28 12:51:40|2901.86|2901.86|2901.86|2901.86|2901.86|2901.86|2901.86|2901.86|0
1635425510000|2021-10-28 12:51:50|2901.74|2901.74|2900.95|2900.95|2901.74|2901.74|2900.95|2900.95|0
1635425520000|2021-10-28 12:52:00|2900.81|2900.81|2900.62|2900.62|2900.87|2900.87|2900.62|2900.62|0
1635425530000|2021-10-28 12:52:10|2900.49|2900.49|2900.49|2900.49|2900.49|2900.49|2900.49|2900.49|0
1635425540000|2021-10-28 12:52:20|2900.59|2900.59|2900.59|2900.59|2900.59|2900.59|2900.59|2900.59|0
1635425550000|2021-10-28 12:52:30|2900.49|2900.49|2900.68|2900.68|2900.68|2900.68|2900.49|2900.49|0
1635425560000|2021-10-28 12:52:40|2900.88|2900.88|2900.88|2900.88|2900.88|2900.88|2900.88|2900.88|0
1635425570000|2021-10-28 12:52:50|2900.77|2900.77|2900.77|2900.77|2900.77|2900.77|2900.77|2900.77|0
1635425580000|2021-10-28 12:53:00|2900.94|2900.94|2900.72|2900.72|2900.94|2900.94|2900.66|2900.66|0
1635425590000|2021-10-28 12:53:10|2900.66|2900.66|2900.72|2900.72|2900.72|2900.72|2900.66|2900.66|0
1635425600000|2021-10-28 12:53:20|2900.83|2900.83|2900.68|2900.68|2900.83|2900.83|2900.56|2900.56|0
1635425610000|2021-10-28 12:53:30|2900.93|2900.93|2900.31|2900.31|2900.93|2900.93|2900.31|2900.31|0
1635425620000|2021-10-28 12:53:40|2900.58|2900.58|2900.49|2900.49|2900.69|2900.69|2900.49|2900.49|0
1635425640000|2021-10-28 12:54:00|2900.07|2900.07|2900.05|2900.05|2900.07|2900.07|2900.05|2900.05|0
1635425650000|2021-10-28 12:54:10|2899.61|2899.61|2898.93|2898.93|2899.61|2899.61|2898.93|2898.93|0
1635425660000|2021-10-28 12:54:20|2898.82|2898.82|2898.66|2898.66|2898.82|2898.82|2898.6|2898.6|0
1635425670000|2021-10-28 12:54:30|2898.53|2898.53|2898.62|2898.62|2898.62|2898.62|2898.49|2898.49|0
1635425690000|2021-10-28 12:54:50|2898.56|2898.56|2898.5|2898.5|2898.56|2898.56|2898.5|2898.5|0
1635425700000|2021-10-28 12:55:00|2898.52|2898.52|2898.63|2898.63|2898.63|2898.63|2898.52|2898.52|0
1635425710000|2021-10-28 12:55:10|2898.75|2898.75|2899.17|2899.17|2899.17|2899.17|2898.64|2898.64|0
1635425750000|2021-10-28 12:55:50|2899.23|2899.23|2898.52|2898.52|2899.23|2899.23|2898.52|2898.52|0
1635425770000|2021-10-28 12:56:10|2898.66|2898.66|2898.95|2898.95|2898.95|2898.95|2898.66|2898.66|0
1635425780000|2021-10-28 12:56:20|2899|2899|2898.89|2898.89|2899|2899|2898.89|2898.89|0
1635425790000|2021-10-28 12:56:30|2898.83|2898.83|2898.83|2898.83|2898.83|2898.83|2898.83|2898.83|0
1635425800000|2021-10-28 12:56:40|2898.7|2898.7|2898.46|2898.46|2898.7|2898.7|2898.46|2898.46|0
1635425810000|2021-10-28 12:56:50|2898.32|2898.32|2898.28|2898.28|2898.32|2898.32|2898.28|2898.28|0
1635425820000|2021-10-28 12:57:00|2898.15|2898.15|2898.02|2898.02|2898.15|2898.15|2898.02|2898.02|0
1635425830000|2021-10-28 12:57:10|2898.08|2898.08|2898.08|2898.08|2898.08|2898.08|2898.08|2898.08|0
1635425850000|2021-10-28 12:57:30|2898.15|2898.15|2898.21|2898.21|2898.21|2898.21|2898.15|2898.15|0
1635425860000|2021-10-28 12:57:40|2898.07|2898.07|2897.92|2897.92|2898.07|2898.07|2897.92|2897.92|0
1635425910000|2021-10-28 12:58:30|2898.04|2898.04|2897.92|2897.92|2898.04|2898.04|2897.92|2897.92|0
1635425930000|2021-10-28 12:58:50|2897.98|2897.98|2897.67|2897.67|2897.98|2897.98|2897.67|2897.67|0
1635425970000|2021-10-28 12:59:30|2897.74|2897.74|2897.8|2897.8|2897.8|2897.8|2897.74|2897.74|0
1635425990000|2021-10-28 12:59:50|2897.95|2897.95|2898.9|2898.9|2898.9|2898.9|2897.95|2897.95|0
1635426000000|2021-10-28 13:00:00|2898.95|2898.95|2898.95|2898.95|2898.95|2898.95|2898.95|2898.95|0
1635426010000|2021-10-28 13:00:10|2898.89|2898.89|2898.61|2898.61|2898.89|2898.89|2898.61|2898.61|0
1635426020000|2021-10-28 13:00:20|2898.54|2898.54|2898.54|2898.54|2898.54|2898.54|2898.54|2898.54|0
1635426030000|2021-10-28 13:00:30|2898.48|2898.48|2898.44|2898.44|2898.48|2898.48|2898.44|2898.44|0
1635426040000|2021-10-28 13:00:40|2898.31|2898.31|2898.31|2898.31|2898.31|2898.31|2898.31|2898.31|0
1635426050000|2021-10-28 13:00:50|2898.45|2898.45|2898.39|2898.39|2898.45|2898.45|2898.39|2898.39|0
1635426060000|2021-10-28 13:01:00|2898.52|2898.52|2898.52|2898.52|2898.52|2898.52|2898.52|2898.52|0
1635426070000|2021-10-28 13:01:10|2898.57|2898.57|2898.57|2898.57|2898.57|2898.57|2898.57|2898.57|0
1635426080000|2021-10-28 13:01:20|2898.63|2898.63|2898.68|2898.68|2898.68|2898.68|2898.63|2898.63|0
1635426090000|2021-10-28 13:01:30|2898.8|2898.8|2899.31|2899.31|2899.31|2899.31|2898.8|2898.8|0
1635426110000|2021-10-28 13:01:50|2899.52|2899.52|2899.25|2899.25|2899.52|2899.52|2899.25|2899.25|0
1635426120000|2021-10-28 13:02:00|2899.13|2899.13|2899.02|2899.02|2899.13|2899.13|2899.02|2899.02|0
1635426130000|2021-10-28 13:02:10|2899.09|2899.09|2899.16|2899.16|2899.16|2899.16|2899.09|2899.09|0
1635426140000|2021-10-28 13:02:20|2899.09|2899.09|2899.09|2899.09|2899.09|2899.09|2899.09|2899.09|0
1635426150000|2021-10-28 13:02:30|2898.99|2898.99|2898.99|2898.99|2898.99|2898.99|2898.99|2898.99|0
1635426160000|2021-10-28 13:02:40|2898.86|2898.86|2899.03|2899.03|2899.03|2899.03|2898.86|2898.86|0
1635426170000|2021-10-28 13:02:50|2899.11|2899.11|2899.11|2899.11|2899.11|2899.11|2899.11|2899.11|0
1635426180000|2021-10-28 13:03:00|2899.16|2899.16|2899.23|2899.23|2899.23|2899.23|2899.16|2899.16|0
1635426190000|2021-10-28 13:03:10|2899.17|2899.17|2899.17|2899.17|2899.17|2899.17|2899.17|2899.17|0
1635426200000|2021-10-28 13:03:20|2899.24|2899.24|2899.3|2899.3|2899.3|2899.3|2899.24|2899.24|0
1635426210000|2021-10-28 13:03:30|2899.36|2899.36|2899.36|2899.36|2899.36|2899.36|2899.36|2899.36|0
1635426220000|2021-10-28 13:03:40|2899.43|2899.43|2899.95|2899.95|2899.95|2899.95|2899.43|2899.43|0
1635426230000|2021-10-28 13:03:50|2899.88|2899.88|2900.02|2900.02|2900.02|2900.02|2899.72|2899.72|0
1635426240000|2021-10-28 13:04:00|2900.19|2900.19|2900.25|2900.25|2900.25|2900.25|2900.19|2900.19|0
1635426250000|2021-10-28 13:04:10|2900.19|2900.19|2900.98|2900.98|2900.98|2900.98|2900.19|2900.19|0
1635426260000|2021-10-28 13:04:20|2900.85|2900.85|2900.85|2900.85|2900.85|2900.85|2900.85|2900.85|0
1635426280000|2021-10-28 13:04:40|2900.99|2900.99|2901.43|2901.43|2901.43|2901.43|2900.99|2900.99|0
1635426290000|2021-10-28 13:04:50|2901.57|2901.57|2901.71|2901.71|2901.71|2901.71|2901.57|2901.57|0
1635426300000|2021-10-28 13:05:00|2901.57|2901.57|2901.57|2901.57|2901.57|2901.57|2901.57|2901.57|0
1635426310000|2021-10-28 13:05:10|2901.71|2901.71|2901.71|2901.71|2901.71|2901.71|2901.71|2901.71|0
1635426330000|2021-10-28 13:05:30|2901.65|2901.65|2901.65|2901.65|2901.65|2901.65|2901.65|2901.65|0
1635426340000|2021-10-28 13:05:40|2901.79|2901.79|2901.79|2901.79|2901.79|2901.79|2901.79|2901.79|0
1635426350000|2021-10-28 13:05:50|2902.07|2902.07|2902.07|2902.07|2902.07|2902.07|2902.07|2902.07|0
1635426360000|2021-10-28 13:06:00|2902.14|2902.14|2902.02|2902.02|2902.14|2902.14|2902.02|2902.02|0
1635426380000|2021-10-28 13:06:20|2901.59|2901.59|2901.59|2901.59|2901.59|2901.59|2901.59|2901.59|0
1635426400000|2021-10-28 13:06:40|2902.02|2902.02|2902.02|2902.02|2902.02|2902.02|2902.02|2902.02|0
1635426410000|2021-10-28 13:06:50|2902.16|2902.16|2902.69|2902.69|2902.69|2902.69|2902.16|2902.16|0
1635426420000|2021-10-28 13:07:00|2902.81|2902.81|2902.96|2902.96|2902.96|2902.96|2902.81|2902.81|0
1635426430000|2021-10-28 13:07:10|2902.66|2902.66|2902.38|2902.38|2902.66|2902.66|2902.38|2902.38|0
1635426440000|2021-10-28 13:07:20|2902.5|2902.5|2903.14|2903.14|2903.14|2903.14|2902.5|2902.5|0
1635426450000|2021-10-28 13:07:30|2903.07|2903.07|2903.22|2903.22|2903.22|2903.22|2903.07|2903.07|0
1635426460000|2021-10-28 13:07:40|2903.36|2903.36|2903.53|2903.53|2903.53|2903.53|2903.36|2903.36|0
1635426470000|2021-10-28 13:07:50|2903.39|2903.39|2903.39|2903.39|2903.39|2903.39|2903.39|2903.39|0
1635426480000|2021-10-28 13:08:00|2903.52|2903.52|2903.52|2903.52|2903.52|2903.52|2903.52|2903.52|0
1635426490000|2021-10-28 13:08:10|2903.62|2903.62|2903.62|2903.62|2903.62|2903.62|2903.62|2903.62|0
1635426500000|2021-10-28 13:08:20|2903.49|2903.49|2903.49|2903.49|2903.49|2903.49|2903.49|2903.49|0
1635426530000|2021-10-28 13:08:50|2903.35|2903.35|2903.22|2903.22|2903.35|2903.35|2903.22|2903.22|0
1635426540000|2021-10-28 13:09:00|2903.08|2903.08|2903.08|2903.08|2903.08|2903.08|2903.08|2903.08|0
1635426570000|2021-10-28 13:09:30|2903.03|2903.03|2902.89|2902.89|2903.03|2903.03|2902.82|2902.82|0
1635426580000|2021-10-28 13:09:40|2902.82|2902.82|2902.79|2902.79|2902.89|2902.89|2902.73|2902.73|0
1635426590000|2021-10-28 13:09:50|2902.73|2902.73|2902.15|2902.15|2902.73|2902.73|2902.15|2902.15|0
1635426600000|2021-10-28 13:10:00|2902.09|2902.09|2902.09|2902.09|2902.09|2902.09|2902.09|2902.09|0
1635426610000|2021-10-28 13:10:10|2901.96|2901.96|2901.8|2901.8|2902.04|2902.04|2901.8|2901.8|0
1635426620000|2021-10-28 13:10:20|2901.69|2901.69|2901.69|2901.69|2901.69|2901.69|2901.69|2901.69|0
1635426630000|2021-10-28 13:10:30|2901.76|2901.76|2901.99|2901.99|2901.99|2901.99|2901.76|2901.76|0
1635426640000|2021-10-28 13:10:40|2902.04|2902.04|2902.03|2902.03|2902.1|2902.1|2902.03|2902.03|0
1635426690000|2021-10-28 13:11:30|2901.91|2901.91|2901.91|2901.91|2901.91|2901.91|2901.91|2901.91|0
1635426700000|2021-10-28 13:11:40|2902.03|2902.03|2902.03|2902.03|2902.03|2902.03|2902.03|2902.03|0
1635426720000|2021-10-28 13:12:00|2901.89|2901.89|2901.95|2901.95|2901.95|2901.95|2901.89|2901.89|0
1635426740000|2021-10-28 13:12:20|2901.92|2901.92|2901.66|2901.66|2901.92|2901.92|2901.66|2901.66|0
1635426750000|2021-10-28 13:12:30|2901.6|2901.6|2901.53|2901.53|2901.6|2901.6|2901.53|2901.53|0
1635426760000|2021-10-28 13:12:40|2901.47|2901.47|2901.47|2901.47|2901.47|2901.47|2901.47|2901.47|0
1635426770000|2021-10-28 13:12:50|2901.34|2901.34|2901.34|2901.34|2901.34|2901.34|2901.34|2901.34|0
1635426780000|2021-10-28 13:13:00|2901.12|2901.12|2901.12|2901.12|2901.12|2901.12|2901.12|2901.12|0
1635426790000|2021-10-28 13:13:10|2900.97|2900.97|2900.91|2900.91|2900.97|2900.97|2900.91|2900.91|0
1635426800000|2021-10-28 13:13:20|2900.94|2900.94|2900.94|2900.94|2900.94|2900.94|2900.94|2900.94|0
1635426810000|2021-10-28 13:13:30|2900.93|2900.93|2900.93|2900.93|2900.93|2900.93|2900.93|2900.93|0
1635426820000|2021-10-28 13:13:40|2900.96|2900.96|2901.15|2901.15|2901.15|2901.15|2900.95|2900.95|0
1635426840000|2021-10-28 13:14:00|2901.02|2901.02|2900.95|2900.95|2901.02|2901.02|2900.95|2900.95|0
1635426850000|2021-10-28 13:14:10|2900.81|2900.81|2900.81|2900.81|2900.81|2900.81|2900.81|2900.81|0
1635426860000|2021-10-28 13:14:20|2900.79|2900.79|2900.92|2900.92|2900.92|2900.92|2900.79|2900.79|0
1635426870000|2021-10-28 13:14:30|2900.85|2900.85|2900.61|2900.61|2900.85|2900.85|2900.61|2900.61|0
1635426880000|2021-10-28 13:14:40|2900.74|2900.74|2900.82|2900.82|2900.82|2900.82|2900.68|2900.68|0
1635426890000|2021-10-28 13:14:50|2900.8|2900.8|2900.8|2900.8|2900.8|2900.8|2900.8|2900.8|0
1635426900000|2021-10-28 13:15:00|2900.78|2900.78|2900.78|2900.78|2900.85|2900.85|2900.78|2900.78|0
1635426910000|2021-10-28 13:15:10|2900.9|2900.9|2900.97|2900.97|2900.97|2900.97|2900.9|2900.9|0
1635426920000|2021-10-28 13:15:20|2900.9|2900.9|2900.9|2900.9|2900.9|2900.9|2900.9|2900.9|0
1635426960000|2021-10-28 13:16:00|2900.84|2900.84|2900.73|2900.73|2900.84|2900.84|2900.73|2900.73|0
1635426970000|2021-10-28 13:16:10|2900.61|2900.61|2900.6|2900.6|2900.61|2900.61|2900.6|2900.6|0
1635426980000|2021-10-28 13:16:20|2900.53|2900.53|2900.53|2900.53|2900.53|2900.53|2900.53|2900.53|0
1635426990000|2021-10-28 13:16:30|2900.41|2900.41|2900.41|2900.41|2900.41|2900.41|2900.41|2900.41|0
1635427000000|2021-10-28 13:16:40|2900.57|2900.57|2900.43|2900.43|2900.57|2900.57|2900.43|2900.43|0
1635427010000|2021-10-28 13:16:50|2900.49|2900.49|2900.49|2900.49|2900.49|2900.49|2900.49|2900.49|0
1635427020000|2021-10-28 13:17:00|2900.42|2900.42|2900.03|2900.03|2900.42|2900.42|2900.03|2900.03|0
1635427030000|2021-10-28 13:17:10|2899.97|2899.97|2899.78|2899.78|2899.97|2899.97|2899.78|2899.78|0
1635427040000|2021-10-28 13:17:20|2899.64|2899.64|2899.64|2899.64|2899.64|2899.64|2899.64|2899.64|0
1635427050000|2021-10-28 13:17:30|2899.79|2899.79|2899.89|2899.89|2899.89|2899.89|2899.79|2899.79|0
1635427060000|2021-10-28 13:17:40|2899.77|2899.77|2899.77|2899.77|2899.77|2899.77|2899.77|2899.77|0
1635427080000|2021-10-28 13:18:00|2899.6|2899.6|2899.46|2899.46|2899.6|2899.6|2899.46|2899.46|0
1635427100000|2021-10-28 13:18:20|2899.57|2899.57|2899.51|2899.51|2899.57|2899.57|2899.51|2899.51|0
1635427110000|2021-10-28 13:18:30|2899.46|2899.46|2899.58|2899.58|2899.58|2899.58|2899.46|2899.46|0
1635427120000|2021-10-28 13:18:40|2899.64|2899.64|2899.64|2899.64|2899.64|2899.64|2899.64|2899.64|0
1635427130000|2021-10-28 13:18:50|2899.57|2899.57|2899.67|2899.67|2899.67|2899.67|2899.57|2899.57|0
1635427140000|2021-10-28 13:19:00|2899.48|2899.48|2898.71|2898.71|2899.48|2899.48|2898.71|2898.71|0
1635427150000|2021-10-28 13:19:10|2898.65|2898.65|2898.52|2898.52|2898.65|2898.65|2898.52|2898.52|0
1635427160000|2021-10-28 13:19:20|2898.39|2898.39|2898.27|2898.27|2898.39|2898.39|2898.27|2898.27|0
1635427170000|2021-10-28 13:19:30|2898.33|2898.33|2898.29|2898.29|2898.33|2898.33|2898.29|2898.29|0
1635427180000|2021-10-28 13:19:40|2898.42|2898.42|2898.42|2898.42|2898.42|2898.42|2898.42|2898.42|0
1635427210000|2021-10-28 13:20:10|2898.7|2898.7|2898.84|2898.84|2898.84|2898.84|2898.7|2898.7|0
1635427220000|2021-10-28 13:20:20|2898.72|2898.72|2898.86|2898.86|2898.86|2898.86|2898.72|2898.72|0
1635427230000|2021-10-28 13:20:30|2898.74|2898.74|2898.74|2898.74|2898.74|2898.74|2898.74|2898.74|0
1635427240000|2021-10-28 13:20:40|2898.88|2898.88|2898.96|2898.96|2898.96|2898.96|2898.88|2898.88|0
1635427250000|2021-10-28 13:20:50|2899.1|2899.1|2899.01|2899.01|2899.12|2899.12|2898.96|2898.96|0
1635427260000|2021-10-28 13:21:00|2899.12|2899.12|2899.02|2899.02|2899.24|2899.24|2898.95|2898.95|0
1635427290000|2021-10-28 13:21:30|2899.16|2899.16|2899.16|2899.16|2899.16|2899.16|2899.16|2899.16|0
1635427300000|2021-10-28 13:21:40|2899.01|2899.01|2898.19|2898.19|2899.01|2899.01|2898.19|2898.19|0
1635427310000|2021-10-28 13:21:50|2898.05|2898.05|2898.05|2898.05|2898.05|2898.05|2898.05|2898.05|0
1635427320000|2021-10-28 13:22:00|2898.02|2898.02|2898.02|2898.02|2898.02|2898.02|2898.02|2898.02|0
1635427330000|2021-10-28 13:22:10|2897.96|2897.96|2897.7|2897.7|2897.96|2897.96|2897.55|2897.55|0
1635427340000|2021-10-28 13:22:20|2897.55|2897.55|2897.31|2897.31|2897.55|2897.55|2897.31|2897.31|0
1635427350000|2021-10-28 13:22:30|2897.24|2897.24|2897.58|2897.58|2897.58|2897.58|2897.24|2897.24|0
1635427360000|2021-10-28 13:22:40|2897.52|2897.52|2897.33|2897.33|2897.57|2897.57|2897.33|2897.33|0
1635427370000|2021-10-28 13:22:50|2897.39|2897.39|2897.93|2897.93|2897.93|2897.93|2897.39|2897.39|0
1635427380000|2021-10-28 13:23:00|2897.87|2897.87|2897.87|2897.87|2897.87|2897.87|2897.87|2897.87|0
1635427400000|2021-10-28 13:23:20|2897.81|2897.81|2897.81|2897.81|2897.81|2897.81|2897.81|2897.81|0
1635427420000|2021-10-28 13:23:40|2897.69|2897.69|2897.59|2897.59|2897.69|2897.69|2897.57|2897.57|0
1635427440000|2021-10-28 13:24:00|2897.46|2897.46|2897.46|2897.46|2897.46|2897.46|2897.46|2897.46|0
1635427450000|2021-10-28 13:24:10|2897.4|2897.4|2897.33|2897.33|2897.4|2897.4|2897.33|2897.33|0
1635427460000|2021-10-28 13:24:20|2897.44|2897.44|2897.44|2897.44|2897.44|2897.44|2897.44|2897.44|0
1635427470000|2021-10-28 13:24:30|2897.29|2897.29|2897.22|2897.22|2897.29|2897.29|2897.22|2897.22|0
1635427480000|2021-10-28 13:24:40|2897.15|2897.15|2897.15|2897.15|2897.15|2897.15|2897.15|2897.15|0
1635427500000|2021-10-28 13:25:00|2897.28|2897.28|2897.15|2897.15|2897.28|2897.28|2897.15|2897.15|0
1635427520000|2021-10-28 13:25:20|2897.09|2897.09|2897.09|2897.09|2897.09|2897.09|2897.09|2897.09|0
1635427530000|2021-10-28 13:25:30|2897.19|2897.19|2896.9|2896.9|2897.19|2897.19|2896.9|2896.9|0
1635427540000|2021-10-28 13:25:40|2896.96|2896.96|2896.86|2896.86|2896.96|2896.96|2896.86|2896.86|0
1635427550000|2021-10-28 13:25:50|2896.76|2896.76|2896.69|2896.69|2896.76|2896.76|2896.69|2896.69|0
1635427570000|2021-10-28 13:26:10|2896.57|2896.57|2896.61|2896.61|2896.61|2896.61|2896.57|2896.57|0
1635427580000|2021-10-28 13:26:20|2896.54|2896.54|2896.54|2896.54|2896.61|2896.61|2896.54|2896.54|0
1635427590000|2021-10-28 13:26:30|2896.42|2896.42|2896.42|2896.42|2896.42|2896.42|2896.42|2896.42|0
1635427600000|2021-10-28 13:26:40|2895.85|2895.85|2895.85|2895.85|2895.85|2895.85|2895.85|2895.85|0
1635427630000|2021-10-28 13:27:10|2896.28|2896.28|2896.67|2896.67|2896.67|2896.67|2896.28|2896.28|0
1635427640000|2021-10-28 13:27:20|2896.82|2896.82|2896.96|2896.96|2896.96|2896.96|2896.82|2896.82|0
1635427650000|2021-10-28 13:27:30|2897.11|2897.11|2897.18|2897.18|2897.39|2897.39|2897.11|2897.11|0
1635427660000|2021-10-28 13:27:40|2897.05|2897.05|2897.05|2897.05|2897.05|2897.05|2897.05|2897.05|0
1635427670000|2021-10-28 13:27:50|2897.04|2897.04|2896.52|2896.52|2897.04|2897.04|2896.52|2896.52|0
1635427680000|2021-10-28 13:28:00|2896.39|2896.39|2896.52|2896.52|2896.52|2896.52|2896.39|2896.39|0
1635427690000|2021-10-28 13:28:10|2896.24|2896.24|2896.37|2896.37|2896.37|2896.37|2896.24|2896.24|0
1635427700000|2021-10-28 13:28:20|2896.51|2896.51|2896.39|2896.39|2896.51|2896.51|2896.39|2896.39|0
1635427720000|2021-10-28 13:28:40|2896.26|2896.26|2896.32|2896.32|2896.32|2896.32|2896.26|2896.26|0
1635427740000|2021-10-28 13:29:00|2896.12|2896.12|2896.12|2896.12|2896.19|2896.19|2896.12|2896.12|0
1635427750000|2021-10-28 13:29:10|2896.25|2896.25|2896.4|2896.4|2896.4|2896.4|2896.25|2896.25|0
1635427760000|2021-10-28 13:29:20|2896.28|2896.28|2896.28|2896.28|2896.28|2896.28|2896.28|2896.28|0
1635427770000|2021-10-28 13:29:30|2896.16|2896.16|2896.62|2896.62|2896.62|2896.62|2896.16|2896.16|0
1635427780000|2021-10-28 13:29:40|2896.77|2896.77|2896.77|2896.77|2896.77|2896.77|2896.77|2896.77|0
1635427790000|2021-10-28 13:29:50|2896.71|2896.71|2896.6|2896.6|2896.71|2896.71|2896.6|2896.6|0
1635427800000|2021-10-28 13:30:00|2896.46|2896.46|2896.89|2896.89|2896.89|2896.89|2896.46|2896.46|0
1635427810000|2021-10-28 13:30:10|2896.83|2896.83|2896.94|2896.94|2896.94|2896.94|2896.68|2896.68|0
1635427820000|2021-10-28 13:30:20|2896.88|2896.88|2896.81|2896.81|2896.88|2896.88|2896.81|2896.81|0
1635427830000|2021-10-28 13:30:30|2896.87|2896.87|2896.6|2896.6|2897.07|2897.07|2896.6|2896.6|0
1635427840000|2021-10-28 13:30:40|2896.54|2896.54|2896.47|2896.47|2896.54|2896.54|2896.47|2896.47|0
1635427850000|2021-10-28 13:30:50|2896.34|2896.34|2896.34|2896.34|2896.34|2896.34|2896.34|2896.34|0
1635427860000|2021-10-28 13:31:00|2896.2|2896.2|2896.2|2896.2|2896.2|2896.2|2896.2|2896.2|0
1635427870000|2021-10-28 13:31:10|2896.05|2896.05|2896.05|2896.05|2896.05|2896.05|2896.05|2896.05|0
1635427890000|2021-10-28 13:31:30|2896.18|2896.18|2896.28|2896.28|2896.28|2896.28|2896.18|2896.18|0
1635427900000|2021-10-28 13:31:40|2896.39|2896.39|2896.39|2896.39|2896.39|2896.39|2896.39|2896.39|0
1635427910000|2021-10-28 13:31:50|2896.27|2896.27|2896.58|2896.58|2896.61|2896.61|2896.24|2896.24|0
1635427920000|2021-10-28 13:32:00|2896.46|2896.46|2898.44|2898.44|2898.44|2898.44|2896.46|2896.46|0
1635427930000|2021-10-28 13:32:10|2898.5|2898.5|2898.81|2898.81|2898.81|2898.81|2898.5|2898.5|0
1635427940000|2021-10-28 13:32:20|2898.87|2898.87|2899.23|2899.23|2899.35|2899.35|2898.87|2898.87|0
1635427950000|2021-10-28 13:32:30|2899.18|2899.18|2899.29|2899.29|2899.29|2899.29|2899.11|2899.11|0
1635427960000|2021-10-28 13:32:40|2899.35|2899.35|2899.66|2899.66|2899.66|2899.66|2899.35|2899.35|0
1635427970000|2021-10-28 13:32:50|2899.4|2899.4|2899.5|2899.5|2899.5|2899.5|2899.23|2899.23|0
1635427980000|2021-10-28 13:33:00|2899.44|2899.44|2899.57|2899.57|2899.57|2899.57|2899.44|2899.44|0
1635427990000|2021-10-28 13:33:10|2899.5|2899.5|2898.51|2898.51|2899.5|2899.5|2898.51|2898.51|0
1635428000000|2021-10-28 13:33:20|2898.4|2898.4|2898.2|2898.2|2898.4|2898.4|2898.2|2898.2|0
1635428010000|2021-10-28 13:33:30|2898.1|2898.1|2897.77|2897.77|2898.1|2898.1|2897.77|2897.77|0
1635428020000|2021-10-28 13:33:40|2897.66|2897.66|2897.58|2897.58|2897.66|2897.66|2897.58|2897.58|0
1635428030000|2021-10-28 13:33:50|2897.53|2897.53|2898.12|2898.12|2898.12|2898.12|2897.53|2897.53|0
1635428040000|2021-10-28 13:34:00|2898.26|2898.26|2898.37|2898.37|2898.66|2898.66|2898.26|2898.26|0
1635428050000|2021-10-28 13:34:10|2898.52|2898.52|2898.11|2898.11|2898.52|2898.52|2898.11|2898.11|0
1635428070000|2021-10-28 13:34:30|2898.17|2898.17|2897.06|2897.06|2898.17|2898.17|2897.06|2897.06|0
1635428080000|2021-10-28 13:34:40|2896.93|2896.93|2896|2896|2896.99|2896.99|2896|2896|0
1635428100000|2021-10-28 13:35:00|2896.13|2896.13|2896.01|2896.01|2896.13|2896.13|2896.01|2896.01|0
1635428110000|2021-10-28 13:35:10|2895.81|2895.81|2895.81|2895.81|2895.81|2895.81|2895.81|2895.81|0
1635428120000|2021-10-28 13:35:20|2895.68|2895.68|2895.68|2895.68|2895.68|2895.68|2895.68|2895.68|0
1635428130000|2021-10-28 13:35:30|2895.4|2895.4|2895.29|2895.29|2895.4|2895.4|2895.29|2895.29|0
1635428140000|2021-10-28 13:35:40|2895.24|2895.24|2895.11|2895.11|2895.24|2895.24|2895.11|2895.11|0
1635428150000|2021-10-28 13:35:50|2895.25|2895.25|2895.39|2895.39|2895.39|2895.39|2895.25|2895.25|0
1635428160000|2021-10-28 13:36:00|2895.1|2895.1|2894.5|2894.5|2895.1|2895.1|2894.5|2894.5|0
1635428170000|2021-10-28 13:36:10|2894.44|2894.44|2894.44|2894.44|2894.44|2894.44|2894.44|2894.44|0
1635428180000|2021-10-28 13:36:20|2894.31|2894.31|2894.17|2894.17|2894.31|2894.31|2894.17|2894.17|0
1635428190000|2021-10-28 13:36:30|2893.87|2893.87|2893.87|2893.87|2893.87|2893.87|2893.87|2893.87|0
1635428200000|2021-10-28 13:36:40|2894.02|2894.02|2893.91|2893.91|2894.02|2894.02|2893.91|2893.91|0
1635428210000|2021-10-28 13:36:50|2893.79|2893.79|2893.9|2893.9|2893.9|2893.9|2893.79|2893.79|0
1635428220000|2021-10-28 13:37:00|2893.77|2893.77|2893.79|2893.79|2893.96|2893.96|2893.77|2893.77|0
1635428230000|2021-10-28 13:37:10|2893.73|2893.73|2893.57|2893.57|2893.73|2893.73|2893.57|2893.57|0
1635428240000|2021-10-28 13:37:20|2893.38|2893.38|2892.12|2892.12|2893.38|2893.38|2892.08|2892.08|0
1635428250000|2021-10-28 13:37:30|2892.24|2892.24|2892.41|2892.41|2892.41|2892.41|2892.24|2892.24|0
1635428260000|2021-10-28 13:37:40|2892.35|2892.35|2892.12|2892.12|2892.35|2892.35|2892.02|2892.02|0
1635428300000|2021-10-28 13:38:20|2892.05|2892.05|2891.89|2891.89|2892.05|2892.05|2891.89|2891.89|0
1635428310000|2021-10-28 13:38:30|2891.83|2891.83|2891.95|2891.95|2891.95|2891.95|2891.83|2891.83|0
1635428320000|2021-10-28 13:38:40|2891.9|2891.9|2891.47|2891.47|2891.95|2891.95|2891.47|2891.47|0
1635428330000|2021-10-28 13:38:50|2891.35|2891.35|2891.47|2891.47|2891.47|2891.47|2891.35|2891.35|0
1635428340000|2021-10-28 13:39:00|2891.19|2891.19|2889.83|2889.83|2891.19|2891.19|2889.83|2889.83|0
1635428350000|2021-10-28 13:39:10|2889.79|2889.79|2889.66|2889.66|2889.79|2889.79|2889.66|2889.66|0
1635428360000|2021-10-28 13:39:20|2889.23|2889.23|2889.23|2889.23|2889.23|2889.23|2889.23|2889.23|0
1635428370000|2021-10-28 13:39:30|2889.17|2889.17|2889.1|2889.1|2889.17|2889.17|2889.1|2889.1|0
1635428380000|2021-10-28 13:39:40|2889.25|2889.25|2889.25|2889.25|2889.25|2889.25|2889.25|2889.25|0
1635428390000|2021-10-28 13:39:50|2889.18|2889.18|2889.18|2889.18|2889.18|2889.18|2889.18|2889.18|0
1635428400000|2021-10-28 13:40:00|2889.11|2889.11|2889.52|2889.52|2889.52|2889.52|2889.11|2889.11|0
1635428410000|2021-10-28 13:40:10|2889.65|2889.65|2889.93|2889.93|2889.93|2889.93|2889.65|2889.65|0
1635428420000|2021-10-28 13:40:20|2889.78|2889.78|2889.78|2889.78|2889.78|2889.78|2889.78|2889.78|0
1635428430000|2021-10-28 13:40:30|2889.64|2889.64|2889.57|2889.57|2889.64|2889.64|2889.57|2889.57|0
1635428440000|2021-10-28 13:40:40|2889.63|2889.63|2889.15|2889.15|2889.63|2889.63|2889.15|2889.15|0
1635428450000|2021-10-28 13:40:50|2888.84|2888.84|2888.03|2888.03|2888.84|2888.84|2888.03|2888.03|0
1635428460000|2021-10-28 13:41:00|2887.91|2887.91|2887.73|2887.73|2887.91|2887.91|2887.73|2887.73|0
1635428480000|2021-10-28 13:41:20|2887.66|2887.66|2887.47|2887.47|2887.66|2887.66|2887.47|2887.47|0
1635428490000|2021-10-28 13:41:30|2887.53|2887.53|2887.94|2887.94|2887.94|2887.94|2887.44|2887.44|0
1635428500000|2021-10-28 13:41:40|2888.18|2888.18|2888.41|2888.41|2888.41|2888.41|2888.18|2888.18|0
1635428520000|2021-10-28 13:42:00|2888.25|2888.25|2888.94|2888.94|2888.94|2888.94|2888.25|2888.25|0
1635428540000|2021-10-28 13:42:20|2889|2889|2889.2|2889.2|2889.2|2889.2|2889|2889|0
1635428550000|2021-10-28 13:42:30|2889.27|2889.27|2889.27|2889.27|2889.27|2889.27|2889.27|2889.27|0
1635428560000|2021-10-28 13:42:40|2889.39|2889.39|2889.58|2889.58|2889.58|2889.58|2889.39|2889.39|0
1635428570000|2021-10-28 13:42:50|2889.64|2889.64|2889.51|2889.51|2889.71|2889.71|2889.51|2889.51|0
1635428580000|2021-10-28 13:43:00|2889.39|2889.39|2889.39|2889.39|2889.39|2889.39|2889.39|2889.39|0
1635428590000|2021-10-28 13:43:10|2889.45|2889.45|2889.45|2889.45|2889.45|2889.45|2889.45|2889.45|0
1635428600000|2021-10-28 13:43:20|2889.4|2889.4|2889.4|2889.4|2889.4|2889.4|2889.4|2889.4|0
1635428610000|2021-10-28 13:43:30|2889.69|2889.69|2890.08|2890.08|2890.15|2890.15|2889.69|2889.69|0
1635428620000|2021-10-28 13:43:40|2890.13|2890.13|2890.13|2890.13|2890.13|2890.13|2890.13|2890.13|0
1635428630000|2021-10-28 13:43:50|2890.28|2890.28|2890.77|2890.77|2890.77|2890.77|2890.28|2890.28|0
1635428640000|2021-10-28 13:44:00|2890.8|2890.8|2890.67|2890.67|2890.8|2890.8|2890.67|2890.67|0
1635428650000|2021-10-28 13:44:10|2890.73|2890.73|2890.61|2890.61|2890.79|2890.79|2890.61|2890.61|0
1635428660000|2021-10-28 13:44:20|2890.9|2890.9|2891.12|2891.12|2891.18|2891.18|2890.9|2890.9|0
1635428670000|2021-10-28 13:44:30|2891.18|2891.18|2890.57|2890.57|2891.18|2891.18|2890.08|2890.08|0
1635428680000|2021-10-28 13:44:40|2890.46|2890.46|2890.57|2890.57|2890.62|2890.62|2890.46|2890.46|0
1635428690000|2021-10-28 13:44:50|2890.69|2890.69|2890.8|2890.8|2890.8|2890.8|2890.69|2890.69|0
1635428700000|2021-10-28 13:45:00|2890.92|2890.92|2891.71|2891.71|2891.71|2891.71|2890.92|2890.92|0
1635428710000|2021-10-28 13:45:10|2891.77|2891.77|2892.02|2892.02|2892.02|2892.02|2891.77|2891.77|0
1635428720000|2021-10-28 13:45:20|2891.95|2891.95|2892.02|2892.02|2892.02|2892.02|2891.83|2891.83|0
1635428730000|2021-10-28 13:45:30|2892.08|2892.08|2892.08|2892.08|2892.08|2892.08|2892.08|2892.08|0
1635428750000|2021-10-28 13:45:50|2892.02|2892.02|2891.44|2891.44|2892.02|2892.02|2891.44|2891.44|0
1635428760000|2021-10-28 13:46:00|2891.32|2891.32|2891.32|2891.32|2891.32|2891.32|2891.32|2891.32|0
1635428790000|2021-10-28 13:46:30|2891.47|2891.47|2891.53|2891.53|2891.71|2891.71|2891.47|2891.47|0
1635428800000|2021-10-28 13:46:40|2891.67|2891.67|2891.73|2891.73|2891.73|2891.73|2891.67|2891.67|0
1635428810000|2021-10-28 13:46:50|2891.78|2891.78|2891.72|2891.72|2891.78|2891.78|2891.72|2891.72|0
1635428820000|2021-10-28 13:47:00|2891.65|2891.65|2891.73|2891.73|2891.73|2891.73|2891.52|2891.52|0
1635428830000|2021-10-28 13:47:10|2891.66|2891.66|2891.66|2891.66|2891.66|2891.66|2891.66|2891.66|0
1635428840000|2021-10-28 13:47:20|2891.8|2891.8|2891.75|2891.75|2891.8|2891.8|2891.75|2891.75|0
1635428850000|2021-10-28 13:47:30|2891.89|2891.89|2891.89|2891.89|2891.89|2891.89|2891.89|2891.89|0
1635428860000|2021-10-28 13:47:40|2891.82|2891.82|2892.02|2892.02|2892.02|2892.02|2891.82|2891.82|0
1635428870000|2021-10-28 13:47:50|2892.06|2892.06|2892.06|2892.06|2892.06|2892.06|2892.06|2892.06|0
1635428880000|2021-10-28 13:48:00|2892.65|2892.65|2892.84|2892.84|2892.84|2892.84|2892.65|2892.65|0
1635428900000|2021-10-28 13:48:20|2892.97|2892.97|2892.97|2892.97|2892.97|2892.97|2892.97|2892.97|0
1635428910000|2021-10-28 13:48:30|2893.14|2893.14|2893.27|2893.27|2893.27|2893.27|2893.14|2893.14|0
1635428920000|2021-10-28 13:48:40|2893.32|2893.32|2893.32|2893.32|2893.32|2893.32|2893.32|2893.32|0
1635428930000|2021-10-28 13:48:50|2893.27|2893.27|2893.51|2893.51|2893.51|2893.51|2893.27|2893.27|0
1635428940000|2021-10-28 13:49:00|2893.45|2893.45|2893.45|2893.45|2893.45|2893.45|2893.45|2893.45|0
1635428960000|2021-10-28 13:49:20|2893.55|2893.55|2893.45|2893.45|2893.55|2893.55|2893.45|2893.45|0
1635428990000|2021-10-28 13:49:50|2893.58|2893.58|2893.58|2893.58|2893.58|2893.58|2893.58|2893.58|0
1635429000000|2021-10-28 13:50:00|2893.64|2893.64|2894.06|2894.06|2894.19|2894.19|2893.64|2893.64|0
1635429020000|2021-10-28 13:50:20|2894.12|2894.12|2894.12|2894.12|2894.12|2894.12|2894.12|2894.12|0
1635429030000|2021-10-28 13:50:30|2894|2894|2893.81|2893.81|2894|2894|2893.81|2893.81|0
1635429060000|2021-10-28 13:51:00|2893.98|2893.98|2893.98|2893.98|2893.98|2893.98|2893.98|2893.98|0
1635429070000|2021-10-28 13:51:10|2894.18|2894.18|2894.18|2894.18|2894.18|2894.18|2894.18|2894.18|0
1635429090000|2021-10-28 13:51:30|2894.11|2894.11|2893.74|2893.74|2894.11|2894.11|2893.74|2893.74|0
1635429100000|2021-10-28 13:51:40|2893.61|2893.61|2893.61|2893.61|2893.61|2893.61|2893.61|2893.61|0
1635429120000|2021-10-28 13:52:00|2893.17|2893.17|2893.17|2893.17|2893.17|2893.17|2893.17|2893.17|0
1635429140000|2021-10-28 13:52:20|2893.07|2893.07|2893.07|2893.07|2893.07|2893.07|2893.07|2893.07|0
1635429150000|2021-10-28 13:52:30|2893.14|2893.14|2893.14|2893.14|2893.14|2893.14|2893.14|2893.14|0
1635429160000|2021-10-28 13:52:40|2893.35|2893.35|2893.35|2893.35|2893.35|2893.35|2893.35|2893.35|0
1635429170000|2021-10-28 13:52:50|2893.24|2893.24|2893.31|2893.31|2893.31|2893.31|2893.24|2893.24|0
1635429180000|2021-10-28 13:53:00|2893.46|2893.46|2893.46|2893.46|2893.46|2893.46|2893.46|2893.46|0
1635429190000|2021-10-28 13:53:10|2893.49|2893.49|2893.32|2893.32|2893.6|2893.6|2893.32|2893.32|0
1635429200000|2021-10-28 13:53:20|2893.17|2893.17|2892.95|2892.95|2893.17|2893.17|2892.95|2892.95|0
1635429210000|2021-10-28 13:53:30|2892.82|2892.82|2893.22|2893.22|2893.22|2893.22|2892.75|2892.75|0
1635429220000|2021-10-28 13:53:40|2893.32|2893.32|2893.32|2893.32|2893.32|2893.32|2893.32|2893.32|0
1635429240000|2021-10-28 13:54:00|2893.46|2893.46|2893.36|2893.36|2893.49|2893.49|2893.36|2893.36|0
1635429270000|2021-10-28 13:54:30|2893.41|2893.41|2893.49|2893.49|2893.49|2893.49|2893.41|2893.41|0
1635429280000|2021-10-28 13:54:40|2893.55|2893.55|2893.49|2893.49|2893.55|2893.55|2893.49|2893.49|0
1635429290000|2021-10-28 13:54:50|2893.86|2893.86|2893.98|2893.98|2893.98|2893.98|2893.86|2893.86|0
1635429300000|2021-10-28 13:55:00|2894.11|2894.11|2894.17|2894.17|2894.17|2894.17|2894.11|2894.11|0
1635429310000|2021-10-28 13:55:10|2894.02|2894.02|2894.02|2894.02|2894.02|2894.02|2894.02|2894.02|0
1635429320000|2021-10-28 13:55:20|2894.09|2894.09|2893.99|2893.99|2894.09|2894.09|2893.99|2893.99|0
1635429330000|2021-10-28 13:55:30|2894.02|2894.02|2894.02|2894.02|2894.02|2894.02|2894.02|2894.02|0
1635429340000|2021-10-28 13:55:40|2894.08|2894.08|2893.9|2893.9|2894.15|2894.15|2893.9|2893.9|0
1635429350000|2021-10-28 13:55:50|2893.89|2893.89|2892.93|2892.93|2893.89|2893.89|2892.93|2892.93|0
1635429360000|2021-10-28 13:56:00|2892.88|2892.88|2892.68|2892.68|2892.88|2892.88|2892.68|2892.68|0
1635429390000|2021-10-28 13:56:30|2892.72|2892.72|2893.35|2893.35|2893.35|2893.35|2892.72|2892.72|0
1635429400000|2021-10-28 13:56:40|2893.28|2893.28|2893.42|2893.42|2893.56|2893.56|2893.28|2893.28|0
1635429410000|2021-10-28 13:56:50|2893.44|2893.44|2893.44|2893.44|2893.44|2893.44|2893.44|2893.44|0
1635429420000|2021-10-28 13:57:00|2893.5|2893.5|2893.57|2893.57|2893.57|2893.57|2893.5|2893.5|0
1635429430000|2021-10-28 13:57:10|2893.69|2893.69|2893.65|2893.65|2893.69|2893.69|2893.65|2893.65|0
1635429440000|2021-10-28 13:57:20|2893.71|2893.71|2893.84|2893.84|2893.84|2893.84|2893.71|2893.71|0
1635429460000|2021-10-28 13:57:40|2893.97|2893.97|2894.11|2894.11|2894.11|2894.11|2893.97|2893.97|0
1635429470000|2021-10-28 13:57:50|2894.18|2894.18|2894.45|2894.45|2894.45|2894.45|2894.18|2894.18|0
1635429480000|2021-10-28 13:58:00|2894.31|2894.31|2894.37|2894.37|2894.37|2894.37|2894.31|2894.31|0
1635429500000|2021-10-28 13:58:20|2894.31|2894.31|2894.31|2894.31|2894.31|2894.31|2894.31|2894.31|0
1635429520000|2021-10-28 13:58:40|2893.89|2893.89|2893.72|2893.72|2893.96|2893.96|2893.72|2893.72|0
1635429530000|2021-10-28 13:58:50|2893.79|2893.79|2893.85|2893.85|2893.85|2893.85|2893.79|2893.79|0
1635429550000|2021-10-28 13:59:10|2893.92|2893.92|2894.35|2894.35|2894.35|2894.35|2893.92|2893.92|0
1635429560000|2021-10-28 13:59:20|2894.42|2894.42|2894.42|2894.42|2894.42|2894.42|2894.42|2894.42|0
1635429570000|2021-10-28 13:59:30|2894.3|2894.3|2894.3|2894.3|2894.3|2894.3|2894.3|2894.3|0
1635429580000|2021-10-28 13:59:40|2894.37|2894.37|2894.35|2894.35|2894.37|2894.37|2894.35|2894.35|0
1635429590000|2021-10-28 13:59:50|2893.92|2893.92|2893.92|2893.92|2893.92|2893.92|2893.92|2893.92|0
1635429600000|2021-10-28 14:00:00|2893.78|2893.78|2893.88|2893.88|2893.88|2893.88|2893.78|2893.78|0
1635429610000|2021-10-28 14:00:10|2893.75|2893.75|2893.86|2893.86|2893.86|2893.86|2893.75|2893.75|0
1635429630000|2021-10-28 14:00:30|2893.94|2893.94|2894.04|2894.04|2894.04|2894.04|2893.94|2893.94|0
1635429640000|2021-10-28 14:00:40|2894.17|2894.17|2894.08|2894.08|2894.17|2894.17|2894.04|2894.04|0
1635429650000|2021-10-28 14:00:50|2894.14|2894.14|2894.14|2894.14|2894.14|2894.14|2894.14|2894.14|0
1635429660000|2021-10-28 14:01:00|2894|2894|2894.02|2894.02|2894.02|2894.02|2893.86|2893.86|0
1635429670000|2021-10-28 14:01:10|2893.89|2893.89|2893.89|2893.89|2893.89|2893.89|2893.89|2893.89|0
1635429680000|2021-10-28 14:01:20|2893.79|2893.79|2893.82|2893.82|2893.82|2893.82|2893.69|2893.69|0
1635429690000|2021-10-28 14:01:30|2893.96|2893.96|2893.63|2893.63|2894.11|2894.11|2893.63|2893.63|0
1635429700000|2021-10-28 14:01:40|2893.51|2893.51|2893.45|2893.45|2893.51|2893.51|2893.45|2893.45|0
1635429710000|2021-10-28 14:01:50|2893.33|2893.33|2893.32|2893.32|2893.45|2893.45|2893.32|2893.32|0
1635429720000|2021-10-28 14:02:00|2893.45|2893.45|2893.38|2893.38|2893.45|2893.45|2893.38|2893.38|0
1635429730000|2021-10-28 14:02:10|2893.53|2893.53|2893.53|2893.53|2893.53|2893.53|2893.53|2893.53|0
1635429740000|2021-10-28 14:02:20|2893.67|2893.67|2893.74|2893.74|2893.74|2893.74|2893.51|2893.51|0
1635429750000|2021-10-28 14:02:30|2893.81|2893.81|2893.87|2893.87|2893.87|2893.87|2893.81|2893.81|0
1635429760000|2021-10-28 14:02:40|2893.81|2893.81|2893.81|2893.81|2893.81|2893.81|2893.81|2893.81|0
1635429770000|2021-10-28 14:02:50|2893.87|2893.87|2893.93|2893.93|2893.93|2893.93|2893.87|2893.87|0
1635429780000|2021-10-28 14:03:00|2893.99|2893.99|2893.94|2893.94|2894.06|2894.06|2893.94|2893.94|0
1635429810000|2021-10-28 14:03:30|2893.87|2893.87|2893.97|2893.97|2893.97|2893.97|2893.48|2893.48|0
1635429820000|2021-10-28 14:03:40|2894.08|2894.08|2894.08|2894.08|2894.08|2894.08|2894.08|2894.08|0
1635429830000|2021-10-28 14:03:50|2894.27|2894.27|2894.34|2894.34|2894.34|2894.34|2894.27|2894.27|0
1635429840000|2021-10-28 14:04:00|2894.47|2894.47|2894.53|2894.53|2894.53|2894.53|2894.47|2894.47|0
1635429850000|2021-10-28 14:04:10|2894.6|2894.6|2894.6|2894.6|2894.6|2894.6|2894.6|2894.6|0
1635429860000|2021-10-28 14:04:20|2894.53|2894.53|2894.47|2894.47|2894.53|2894.53|2894.47|2894.47|0
1635429870000|2021-10-28 14:04:30|2894.4|2894.4|2894.87|2894.87|2894.87|2894.87|2894.4|2894.4|0
1635429880000|2021-10-28 14:04:40|2894.9|2894.9|2894.92|2894.92|2894.97|2894.97|2894.9|2894.9|0
1635429890000|2021-10-28 14:04:50|2894.97|2894.97|2894.97|2894.97|2894.97|2894.97|2894.97|2894.97|0
1635429900000|2021-10-28 14:05:00|2894.92|2894.92|2894.77|2894.77|2894.92|2894.92|2894.77|2894.77|0
1635429910000|2021-10-28 14:05:10|2894.83|2894.83|2894.83|2894.83|2894.83|2894.83|2894.83|2894.83|0
1635429920000|2021-10-28 14:05:20|2894.59|2894.59|2894.59|2894.59|2894.59|2894.59|2894.59|2894.59|0
1635429930000|2021-10-28 14:05:30|2894.69|2894.69|2894.69|2894.69|2894.69|2894.69|2894.69|2894.69|0
1635429940000|2021-10-28 14:05:40|2894.57|2894.57|2894.57|2894.57|2894.57|2894.57|2894.45|2894.45|0
1635429950000|2021-10-28 14:05:50|2894.31|2894.31|2894.38|2894.38|2894.38|2894.38|2894.31|2894.31|0
1635429960000|2021-10-28 14:06:00|2894.58|2894.58|2894.58|2894.58|2894.58|2894.58|2894.58|2894.58|0
1635429970000|2021-10-28 14:06:10|2894.69|2894.69|2894.74|2894.74|2894.74|2894.74|2894.69|2894.69|0
1635429980000|2021-10-28 14:06:20|2894.64|2894.64|2894.74|2894.74|2894.74|2894.74|2894.64|2894.64|0
1635430000000|2021-10-28 14:06:40|2895.17|2895.17|2895.03|2895.03|2895.17|2895.17|2895.03|2895.03|0
1635430030000|2021-10-28 14:07:10|2894.95|2894.95|2894.95|2894.95|2894.95|2894.95|2894.95|2894.95|0
1635430040000|2021-10-28 14:07:20|2894.84|2894.84|2894.84|2894.84|2894.84|2894.84|2894.84|2894.84|0
1635430050000|2021-10-28 14:07:30|2894.69|2894.69|2894.44|2894.44|2894.69|2894.69|2894.4|2894.4|0
1635430060000|2021-10-28 14:07:40|2894.72|2894.72|2894.72|2894.72|2894.72|2894.72|2894.72|2894.72|0
1635430070000|2021-10-28 14:07:50|2894.86|2894.86|2895.01|2895.01|2895.01|2895.01|2894.86|2894.86|0
1635430080000|2021-10-28 14:08:00|2895.11|2895.11|2895.57|2895.57|2895.57|2895.57|2895.11|2895.11|0
1635430090000|2021-10-28 14:08:10|2895.63|2895.63|2895.63|2895.63|2895.63|2895.63|2895.63|2895.63|0
1635430100000|2021-10-28 14:08:20|2895.7|2895.7|2895.7|2895.7|2895.7|2895.7|2895.7|2895.7|0
1635430110000|2021-10-28 14:08:30|2895.76|2895.76|2895.76|2895.76|2895.81|2895.81|2895.76|2895.76|0
1635430120000|2021-10-28 14:08:40|2895.96|2895.96|2895.66|2895.66|2895.96|2895.96|2895.66|2895.66|0
1635430130000|2021-10-28 14:08:50|2895.56|2895.56|2895.65|2895.65|2895.65|2895.65|2895.51|2895.51|0
1635430140000|2021-10-28 14:09:00|2895.63|2895.63|2895.79|2895.79|2895.92|2895.92|2895.63|2895.63|0
1635430150000|2021-10-28 14:09:10|2895.58|2895.58|2895.58|2895.58|2895.58|2895.58|2895.58|2895.58|0
1635430170000|2021-10-28 14:09:30|2895.62|2895.62|2895.62|2895.62|2895.62|2895.62|2895.62|2895.62|0
1635430180000|2021-10-28 14:09:40|2895.75|2895.75|2895.75|2895.75|2895.75|2895.75|2895.75|2895.75|0
1635430190000|2021-10-28 14:09:50|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|0
1635430200000|2021-10-28 14:10:00|2896.17|2896.17|2896.35|2896.35|2896.35|2896.35|2896.17|2896.17|0
1635430210000|2021-10-28 14:10:10|2896.41|2896.41|2896.35|2896.35|2896.47|2896.47|2896.35|2896.35|0
1635430240000|2021-10-28 14:10:40|2896.42|2896.42|2896.17|2896.17|2896.42|2896.42|2896.11|2896.11|0
1635430250000|2021-10-28 14:10:50|2896.27|2896.27|2896.27|2896.27|2896.27|2896.27|2896.27|2896.27|0
1635430260000|2021-10-28 14:11:00|2896.33|2896.33|2896.33|2896.33|2896.33|2896.33|2896.33|2896.33|0
1635430270000|2021-10-28 14:11:10|2896.48|2896.48|2896.53|2896.53|2896.53|2896.53|2896.48|2896.48|0
1635430280000|2021-10-28 14:11:20|2896.6|2896.6|2896.6|2896.6|2896.6|2896.6|2896.6|2896.6|0
1635430290000|2021-10-28 14:11:30|2896.66|2896.66|2897.09|2897.09|2897.09|2897.09|2896.66|2896.66|0
1635430310000|2021-10-28 14:11:50|2897.1|2897.1|2897.14|2897.14|2897.14|2897.14|2897.1|2897.1|0
1635430320000|2021-10-28 14:12:00|2897.28|2897.28|2897.28|2897.28|2897.28|2897.28|2897.28|2897.28|0
1635430330000|2021-10-28 14:12:10|2897.21|2897.21|2897.2|2897.2|2897.26|2897.26|2897.2|2897.2|0
1635430340000|2021-10-28 14:12:20|2897.06|2897.06|2897|2897|2897.06|2897.06|2897|2897|0
1635430350000|2021-10-28 14:12:30|2896.93|2896.93|2896.93|2896.93|2896.93|2896.93|2896.87|2896.87|0
1635430380000|2021-10-28 14:13:00|2896.97|2896.97|2896.97|2896.97|2896.97|2896.97|2896.97|2896.97|0
1635430390000|2021-10-28 14:13:10|2896.9|2896.9|2896.77|2896.77|2896.9|2896.9|2896.77|2896.77|0
1635430400000|2021-10-28 14:13:20|2896.64|2896.64|2896.58|2896.58|2896.64|2896.64|2896.58|2896.58|0
1635430410000|2021-10-28 14:13:30|2896.51|2896.51|2896.51|2896.51|2896.51|2896.51|2896.51|2896.51|0
1635430420000|2021-10-28 14:13:40|2896.46|2896.46|2896.46|2896.46|2896.46|2896.46|2896.46|2896.46|0
1635430430000|2021-10-28 14:13:50|2896.53|2896.53|2896.53|2896.53|2896.53|2896.53|2896.53|2896.53|0
1635430440000|2021-10-28 14:14:00|2896.38|2896.38|2896.38|2896.38|2896.38|2896.38|2896.38|2896.38|0
1635430450000|2021-10-28 14:14:10|2896.28|2896.28|2896.28|2896.28|2896.28|2896.28|2896.28|2896.28|0
1635430460000|2021-10-28 14:14:20|2896.41|2896.41|2896.97|2896.97|2896.97|2896.97|2896.41|2896.41|0
1635430470000|2021-10-28 14:14:30|2897.03|2897.03|2896.84|2896.84|2897.03|2897.03|2896.84|2896.84|0
1635430490000|2021-10-28 14:14:50|2896.96|2896.96|2897.08|2897.08|2897.08|2897.08|2896.96|2896.96|0
1635430500000|2021-10-28 14:15:00|2897.21|2897.21|2897.53|2897.53|2897.53|2897.53|2897.16|2897.16|0
1635430510000|2021-10-28 14:15:10|2897.67|2897.67|2897.47|2897.47|2897.67|2897.67|2897.47|2897.47|0
1635430520000|2021-10-28 14:15:20|2897.33|2897.33|2897.47|2897.47|2897.47|2897.47|2897.33|2897.33|0
1635430530000|2021-10-28 14:15:30|2897.53|2897.53|2897.6|2897.6|2897.6|2897.6|2897.53|2897.53|0
1635430540000|2021-10-28 14:15:40|2897.72|2897.72|2897.75|2897.75|2897.75|2897.75|2897.72|2897.72|0
1635430550000|2021-10-28 14:15:50|2897.63|2897.63|2897.63|2897.63|2897.63|2897.63|2897.63|2897.63|0
1635430560000|2021-10-28 14:16:00|2897.57|2897.57|2897.73|2897.73|2897.78|2897.78|2897.55|2897.55|0
1635430580000|2021-10-28 14:16:20|2897.6|2897.6|2897.81|2897.81|2897.81|2897.81|2897.6|2897.6|0
1635430590000|2021-10-28 14:16:30|2897.79|2897.79|2898.05|2898.05|2898.05|2898.05|2897.79|2897.79|0
1635430600000|2021-10-28 14:16:40|2897.99|2897.99|2898.05|2898.05|2898.05|2898.05|2897.99|2897.99|0
1635430610000|2021-10-28 14:16:50|2898.2|2898.2|2898.83|2898.83|2898.83|2898.83|2898.2|2898.2|0
1635430620000|2021-10-28 14:17:00|2898.77|2898.77|2898.84|2898.84|2898.84|2898.84|2898.77|2898.77|0
1635430640000|2021-10-28 14:17:20|2898.71|2898.71|2898.65|2898.65|2898.71|2898.71|2898.65|2898.65|0
1635430660000|2021-10-28 14:17:40|2898.54|2898.54|2898.59|2898.59|2898.59|2898.59|2898.54|2898.54|0
1635430670000|2021-10-28 14:17:50|2898.66|2898.66|2898.66|2898.66|2898.66|2898.66|2898.66|2898.66|0
1635430690000|2021-10-28 14:18:10|2898.77|2898.77|2898.77|2898.77|2898.77|2898.77|2898.77|2898.77|0
1635430700000|2021-10-28 14:18:20|2898.65|2898.65|2898.65|2898.65|2898.65|2898.65|2898.65|2898.65|0
1635430710000|2021-10-28 14:18:30|2898.68|2898.68|2898.35|2898.35|2898.68|2898.68|2898.35|2898.35|0
1635430720000|2021-10-28 14:18:40|2898.29|2898.29|2898.17|2898.17|2898.29|2898.29|2898.17|2898.17|0
1635430730000|2021-10-28 14:18:50|2898.06|2898.06|2898.06|2898.06|2898.06|2898.06|2898.06|2898.06|0
1635430740000|2021-10-28 14:19:00|2897.94|2897.94|2897.88|2897.88|2897.94|2897.94|2897.88|2897.88|0
1635430760000|2021-10-28 14:19:20|2897.76|2897.76|2897.77|2897.77|2897.77|2897.77|2897.71|2897.71|0
1635430780000|2021-10-28 14:19:40|2897.71|2897.71|2897.38|2897.38|2897.71|2897.71|2897.38|2897.38|0
1635430790000|2021-10-28 14:19:50|2897.44|2897.44|2897.39|2897.39|2897.44|2897.44|2897.39|2897.39|0
1635430800000|2021-10-28 14:20:00|2897.29|2897.29|2897.13|2897.13|2897.29|2897.29|2897.13|2897.13|0
1635430810000|2021-10-28 14:20:10|2897.07|2897.07|2897.26|2897.26|2897.26|2897.26|2897.07|2897.07|0
1635430820000|2021-10-28 14:20:20|2897.33|2897.33|2897.39|2897.39|2897.39|2897.39|2897.33|2897.33|0
1635430830000|2021-10-28 14:20:30|2897.54|2897.54|2897.54|2897.54|2897.54|2897.54|2897.54|2897.54|0
1635430840000|2021-10-28 14:20:40|2897.5|2897.5|2897.5|2897.5|2897.5|2897.5|2897.5|2897.5|0
1635430850000|2021-10-28 14:20:50|2897.29|2897.29|2897.29|2897.29|2897.29|2897.29|2897.29|2897.29|0
1635430860000|2021-10-28 14:21:00|2897.15|2897.15|2896.88|2896.88|2897.15|2897.15|2896.76|2896.76|0
1635430870000|2021-10-28 14:21:10|2897.08|2897.08|2897.19|2897.19|2897.19|2897.19|2897.08|2897.08|0
1635430890000|2021-10-28 14:21:30|2897.3|2897.3|2897.65|2897.65|2897.65|2897.65|2897.3|2897.3|0
1635430900000|2021-10-28 14:21:40|2897.78|2897.78|2898.29|2898.29|2898.35|2898.35|2897.78|2897.78|0
1635430910000|2021-10-28 14:21:50|2898.17|2898.17|2898.63|2898.63|2898.69|2898.69|2898.17|2898.17|0
1635430920000|2021-10-28 14:22:00|2898.68|2898.68|2898.88|2898.88|2898.88|2898.88|2898.68|2898.68|0
1635430930000|2021-10-28 14:22:10|2898.94|2898.94|2898.94|2898.94|2898.94|2898.94|2898.94|2898.94|0
1635430940000|2021-10-28 14:22:20|2898.99|2898.99|2898.99|2898.99|2898.99|2898.99|2898.99|2898.99|0
1635430950000|2021-10-28 14:22:30|2899.19|2899.19|2899.49|2899.49|2899.49|2899.49|2899.19|2899.19|0
1635430960000|2021-10-28 14:22:40|2899.63|2899.63|2899.63|2899.63|2899.63|2899.63|2899.63|2899.63|0
1635430970000|2021-10-28 14:22:50|2899.83|2899.83|2899.77|2899.77|2899.83|2899.83|2899.77|2899.77|0
1635430980000|2021-10-28 14:23:00|2899.7|2899.7|2899.63|2899.63|2899.7|2899.7|2899.63|2899.63|0
1635430990000|2021-10-28 14:23:10|2899.57|2899.57|2899.57|2899.57|2899.57|2899.57|2899.57|2899.57|0
1635431000000|2021-10-28 14:23:20|2899.62|2899.62|2899.52|2899.52|2899.62|2899.62|2899.52|2899.52|0
1635431010000|2021-10-28 14:23:30|2899.66|2899.66|2899.66|2899.66|2899.66|2899.66|2899.66|2899.66|0
1635431030000|2021-10-28 14:23:50|2899.54|2899.54|2899.54|2899.54|2899.54|2899.54|2899.54|2899.54|0
1635431040000|2021-10-28 14:24:00|2899.49|2899.49|2899.55|2899.55|2899.55|2899.55|2899.49|2899.49|0
1635431050000|2021-10-28 14:24:10|2899.51|2899.51|2899.2|2899.2|2899.51|2899.51|2899.2|2899.2|0
1635431070000|2021-10-28 14:24:30|2899.44|2899.44|2899.43|2899.43|2899.44|2899.44|2899.38|2899.38|0
1635431080000|2021-10-28 14:24:40|2899.55|2899.55|2899.55|2899.55|2899.55|2899.55|2899.55|2899.55|0
1635431090000|2021-10-28 14:24:50|2899.68|2899.68|2899.61|2899.61|2899.68|2899.68|2899.61|2899.61|0
1635431100000|2021-10-28 14:25:00|2899.49|2899.49|2899.49|2899.49|2899.49|2899.49|2899.49|2899.49|0
1635431110000|2021-10-28 14:25:10|2899.43|2899.43|2899.43|2899.43|2899.43|2899.43|2899.43|2899.43|0
1635431140000|2021-10-28 14:25:40|2899.56|2899.56|2899.86|2899.86|2899.86|2899.86|2899.56|2899.56|0
1635431150000|2021-10-28 14:25:50|2900.02|2900.02|2900.02|2900.02|2900.02|2900.02|2900.02|2900.02|0
1635431160000|2021-10-28 14:26:00|2900.08|2900.08|2900.28|2900.28|2900.28|2900.28|2900.08|2900.08|0
1635431170000|2021-10-28 14:26:10|2900.39|2900.39|2900.39|2900.39|2900.39|2900.39|2900.39|2900.39|0
1635431180000|2021-10-28 14:26:20|2900.42|2900.42|2900.43|2900.43|2900.43|2900.43|2900.3|2900.3|0
1635431200000|2021-10-28 14:26:40|2900.38|2900.38|2900.38|2900.38|2900.38|2900.38|2900.38|2900.38|0
1635431210000|2021-10-28 14:26:50|2900.41|2900.41|2900.4|2900.4|2900.41|2900.41|2900.4|2900.4|0
1635431220000|2021-10-28 14:27:00|2900.33|2900.33|2900.39|2900.39|2900.39|2900.39|2900.33|2900.33|0
1635431230000|2021-10-28 14:27:10|2900.32|2900.32|2900.4|2900.4|2900.45|2900.45|2900.32|2900.32|0
1635431240000|2021-10-28 14:27:20|2900.52|2900.52|2901.13|2901.13|2901.17|2901.17|2900.52|2900.52|0
1635431250000|2021-10-28 14:27:30|2901|2901|2901.06|2901.06|2901.06|2901.06|2901|2901|0
1635431260000|2021-10-28 14:27:40|2900.91|2900.91|2900.86|2900.86|2900.91|2900.91|2900.79|2900.79|0
1635431270000|2021-10-28 14:27:50|2900.61|2900.61|2900.51|2900.51|2900.61|2900.61|2900.51|2900.51|0
1635431280000|2021-10-28 14:28:00|2900.37|2900.37|2900.37|2900.37|2900.37|2900.37|2900.37|2900.37|0
1635431300000|2021-10-28 14:28:20|2900.42|2900.42|2900.51|2900.51|2900.57|2900.57|2900.42|2900.42|0
1635431310000|2021-10-28 14:28:30|2900.56|2900.56|2900.63|2900.63|2900.63|2900.63|2900.56|2900.56|0
1635431330000|2021-10-28 14:28:50|2900.7|2900.7|2900.64|2900.64|2900.7|2900.7|2900.64|2900.64|0
1635431340000|2021-10-28 14:29:00|2900.77|2900.77|2900.77|2900.77|2900.77|2900.77|2900.77|2900.77|0
1635431350000|2021-10-28 14:29:10|2900.89|2900.89|2901.04|2901.04|2901.04|2901.04|2900.89|2900.89|0
1635431360000|2021-10-28 14:29:20|2901.1|2901.1|2901.1|2901.1|2901.1|2901.1|2901.1|2901.1|0
1635431380000|2021-10-28 14:29:40|2900.98|2900.98|2900.77|2900.77|2900.98|2900.98|2900.77|2900.77|0
1635431390000|2021-10-28 14:29:50|2900.91|2900.91|2900.85|2900.85|2900.91|2900.91|2900.85|2900.85|0
1635431400000|2021-10-28 14:30:00|2900.73|2900.73|2900.87|2900.87|2900.87|2900.87|2900.66|2900.66|0
1635431410000|2021-10-28 14:30:10|2900.98|2900.98|2901.17|2901.17|2901.17|2901.17|2900.98|2900.98|0
1635431430000|2021-10-28 14:30:30|2901.3|2901.3|2901.3|2901.3|2901.3|2901.3|2901.3|2901.3|0
1635431450000|2021-10-28 14:30:50|2901.41|2901.41|2901.28|2901.28|2901.41|2901.41|2901.28|2901.28|0
1635431460000|2021-10-28 14:31:00|2901.21|2901.21|2901.25|2901.25|2901.25|2901.25|2901.21|2901.21|0
1635431470000|2021-10-28 14:31:10|2901.13|2901.13|2901.13|2901.13|2901.13|2901.13|2900.99|2900.99|0
1635431480000|2021-10-28 14:31:20|2900.98|2900.98|2900.56|2900.56|2900.98|2900.98|2900.56|2900.56|0
1635431490000|2021-10-28 14:31:30|2900.68|2900.68|2900.68|2900.68|2900.68|2900.68|2900.68|2900.68|0
1635431520000|2021-10-28 14:32:00|2900.74|2900.74|2900.74|2900.74|2900.74|2900.74|2900.74|2900.74|0
1635431530000|2021-10-28 14:32:10|2900.64|2900.64|2900.64|2900.64|2900.64|2900.64|2900.64|2900.64|0
1635431550000|2021-10-28 14:32:30|2900.71|2900.71|2900.71|2900.71|2900.71|2900.71|2900.71|2900.71|0
1635431560000|2021-10-28 14:32:40|2900.81|2900.81|2900.81|2900.81|2900.81|2900.81|2900.81|2900.81|0
1635431580000|2021-10-28 14:33:00|2900.68|2900.68|2900.48|2900.48|2900.68|2900.68|2900.48|2900.48|0
1635431590000|2021-10-28 14:33:10|2900.35|2900.35|2900.72|2900.72|2900.72|2900.72|2900.35|2900.35|0
1635431600000|2021-10-28 14:33:20|2900.6|2900.6|2900.83|2900.83|2900.83|2900.83|2900.56|2900.56|0
1635431610000|2021-10-28 14:33:30|2900.93|2900.93|2900.78|2900.78|2900.93|2900.93|2900.78|2900.78|0
1635431620000|2021-10-28 14:33:40|2900.67|2900.67|2900.39|2900.39|2900.67|2900.67|2900.39|2900.39|0
1635431630000|2021-10-28 14:33:50|2900.51|2900.51|2900.51|2900.51|2900.51|2900.51|2900.51|2900.51|0
1635431650000|2021-10-28 14:34:10|2900.41|2900.41|2900.41|2900.41|2900.41|2900.41|2900.41|2900.41|0
1635431670000|2021-10-28 14:34:30|2900.48|2900.48|2900.48|2900.48|2900.48|2900.48|2900.48|2900.48|0
1635431680000|2021-10-28 14:34:40|2900.23|2900.23|2900.23|2900.23|2900.35|2900.35|2900.23|2900.23|0
1635431690000|2021-10-28 14:34:50|2900.11|2900.11|2899.99|2899.99|2900.11|2900.11|2899.99|2899.99|0
1635431700000|2021-10-28 14:35:00|2899.88|2899.88|2899.88|2899.88|2899.88|2899.88|2899.88|2899.88|0
1635431710000|2021-10-28 14:35:10|2899.82|2899.82|2899.72|2899.72|2899.82|2899.82|2899.72|2899.72|0
1635431720000|2021-10-28 14:35:20|2899.65|2899.65|2899.84|2899.84|2899.84|2899.84|2899.65|2899.65|0
1635431730000|2021-10-28 14:35:30|2899.89|2899.89|2900.14|2900.14|2900.14|2900.14|2899.89|2899.89|0
1635431740000|2021-10-28 14:35:40|2900.02|2900.02|2900.02|2900.02|2900.02|2900.02|2900.02|2900.02|0
1635431750000|2021-10-28 14:35:50|2899.78|2899.78|2899.63|2899.63|2899.78|2899.78|2899.5|2899.5|0
1635431760000|2021-10-28 14:36:00|2899.48|2899.48|2899.63|2899.63|2899.63|2899.63|2899.48|2899.48|0
1635431770000|2021-10-28 14:36:10|2899.57|2899.57|2899.57|2899.57|2899.57|2899.57|2899.57|2899.57|0
1635431780000|2021-10-28 14:36:20|2899.7|2899.7|2899.71|2899.71|2899.71|2899.71|2899.64|2899.64|0
1635431800000|2021-10-28 14:36:40|2899.65|2899.65|2899.6|2899.6|2899.66|2899.66|2899.54|2899.54|0
1635431830000|2021-10-28 14:37:10|2899.71|2899.71|2899.95|2899.95|2899.95|2899.95|2899.71|2899.71|0
1635431840000|2021-10-28 14:37:20|2899.89|2899.89|2899.81|2899.81|2899.89|2899.89|2899.74|2899.74|0
1635431850000|2021-10-28 14:37:30|2899.74|2899.74|2899.74|2899.74|2899.74|2899.74|2899.74|2899.74|0
1635431860000|2021-10-28 14:37:40|2899.89|2899.89|2900.13|2900.13|2900.13|2900.13|2899.89|2899.89|0
1635431870000|2021-10-28 14:37:50|2899.99|2899.99|2899.67|2899.67|2899.99|2899.99|2899.67|2899.67|0
1635431880000|2021-10-28 14:38:00|2899.63|2899.63|2899.7|2899.7|2899.7|2899.7|2899.63|2899.63|0
1635431900000|2021-10-28 14:38:20|2899.82|2899.82|2899.71|2899.71|2899.96|2899.96|2899.71|2899.71|0
1635431910000|2021-10-28 14:38:30|2899.57|2899.57|2900.43|2900.43|2900.43|2900.43|2899.57|2899.57|0
1635431920000|2021-10-28 14:38:40|2900.3|2900.3|2900.38|2900.38|2900.38|2900.38|2900.3|2900.3|0
1635431930000|2021-10-28 14:38:50|2900.43|2900.43|2900.43|2900.43|2900.43|2900.43|2900.43|2900.43|0
1635431940000|2021-10-28 14:39:00|2900.29|2900.29|2900.17|2900.17|2900.29|2900.29|2900.17|2900.17|0
1635431950000|2021-10-28 14:39:10|2900.1|2900.1|2899.65|2899.65|2900.1|2900.1|2899.65|2899.65|0
1635431970000|2021-10-28 14:39:30|2899.76|2899.76|2899.76|2899.76|2899.76|2899.76|2899.76|2899.76|0
1635431980000|2021-10-28 14:39:40|2899.71|2899.71|2899.71|2899.71|2899.71|2899.71|2899.71|2899.71|0
1635431990000|2021-10-28 14:39:50|2899.76|2899.76|2899.76|2899.76|2899.76|2899.76|2899.76|2899.76|0
1635432000000|2021-10-28 14:40:00|2899.7|2899.7|2899.7|2899.7|2899.7|2899.7|2899.52|2899.52|0
1635432010000|2021-10-28 14:40:10|2899.64|2899.64|2899.64|2899.64|2899.7|2899.7|2899.64|2899.64|0
1635432030000|2021-10-28 14:40:30|2899.84|2899.84|2899.96|2899.96|2899.96|2899.96|2899.84|2899.84|0
1635432040000|2021-10-28 14:40:40|2899.99|2899.99|2899.99|2899.99|2899.99|2899.99|2899.99|2899.99|0
1635432050000|2021-10-28 14:40:50|2900.57|2900.57|2900.58|2900.58|2900.69|2900.69|2900.57|2900.57|0
1635432060000|2021-10-28 14:41:00|2900.72|2900.72|2900.9|2900.9|2900.98|2900.98|2900.72|2900.72|0
1635432070000|2021-10-28 14:41:10|2901.03|2901.03|2900.99|2900.99|2901.26|2901.26|2900.97|2900.97|0
1635432080000|2021-10-28 14:41:20|2900.94|2900.94|2901.02|2901.02|2901.18|2901.18|2900.92|2900.92|0
1635432090000|2021-10-28 14:41:30|2901.31|2901.31|2901.02|2901.02|2901.31|2901.31|2901.02|2901.02|0
1635432100000|2021-10-28 14:41:40|2901.14|2901.14|2901.14|2901.14|2901.14|2901.14|2901.14|2901.14|0
1635432110000|2021-10-28 14:41:50|2901.19|2901.19|2901.19|2901.19|2901.19|2901.19|2901.19|2901.19|0
1635432120000|2021-10-28 14:42:00|2901.49|2901.49|2901.63|2901.63|2901.63|2901.63|2901.49|2901.49|0
1635432130000|2021-10-28 14:42:10|2901.7|2901.7|2901.76|2901.76|2901.76|2901.76|2901.7|2901.7|0
1635432140000|2021-10-28 14:42:20|2901.61|2901.61|2901.73|2901.73|2901.73|2901.73|2901.61|2901.61|0
1635432160000|2021-10-28 14:42:40|2901.58|2901.58|2901.58|2901.58|2901.58|2901.58|2901.58|2901.58|0
1635432170000|2021-10-28 14:42:50|2901.69|2901.69|2901.81|2901.81|2901.81|2901.81|2901.69|2901.69|0
1635432180000|2021-10-28 14:43:00|2901.95|2901.95|2901.95|2901.95|2901.95|2901.95|2901.95|2901.95|0
1635432190000|2021-10-28 14:43:10|2901.97|2901.97|2901.91|2901.91|2901.97|2901.97|2901.91|2901.91|0
1635432200000|2021-10-28 14:43:20|2901.86|2901.86|2901.86|2901.86|2901.86|2901.86|2901.86|2901.86|0
1635432210000|2021-10-28 14:43:30|2901.62|2901.62|2901.74|2901.74|2901.74|2901.74|2901.62|2901.62|0
1635432220000|2021-10-28 14:43:40|2901.62|2901.62|2901.27|2901.27|2901.62|2901.62|2901.27|2901.27|0
1635432230000|2021-10-28 14:43:50|2901.17|2901.17|2901.3|2901.3|2901.3|2901.3|2901.17|2901.17|0
1635432250000|2021-10-28 14:44:10|2901.11|2901.11|2900.98|2900.98|2901.11|2901.11|2900.98|2900.98|0
1635432260000|2021-10-28 14:44:20|2900.91|2900.91|2900.91|2900.91|2900.91|2900.91|2900.91|2900.91|0
1635432270000|2021-10-28 14:44:30|2900.77|2900.77|2900.77|2900.77|2900.77|2900.77|2900.77|2900.77|0
1635432280000|2021-10-28 14:44:40|2900.66|2900.66|2900.42|2900.42|2900.66|2900.66|2900.42|2900.42|0
1635432290000|2021-10-28 14:44:50|2900.13|2900.13|2900.25|2900.25|2900.25|2900.25|2900.13|2900.13|0
1635432300000|2021-10-28 14:45:00|2900.1|2900.1|2900.16|2900.16|2900.16|2900.16|2900.1|2900.1|0
1635432310000|2021-10-28 14:45:10|2900.05|2900.05|2899.98|2899.98|2900.05|2900.05|2899.91|2899.91|0
1635432320000|2021-10-28 14:45:20|2900.04|2900.04|2899.9|2899.9|2900.04|2900.04|2899.9|2899.9|0
1635432330000|2021-10-28 14:45:30|2899.66|2899.66|2899.78|2899.78|2899.78|2899.78|2899.66|2899.66|0
1635432340000|2021-10-28 14:45:40|2899.92|2899.92|2899.92|2899.92|2899.92|2899.92|2899.92|2899.92|0
1635432350000|2021-10-28 14:45:50|2899.78|2899.78|2899.57|2899.57|2899.78|2899.78|2899.57|2899.57|0
1635432360000|2021-10-28 14:46:00|2899.72|2899.72|2899.77|2899.77|2899.77|2899.77|2899.72|2899.72|0
1635432370000|2021-10-28 14:46:10|2899.84|2899.84|2899.94|2899.94|2899.94|2899.94|2899.84|2899.84|0
1635432380000|2021-10-28 14:46:20|2900.08|2900.08|2899.94|2899.94|2900.08|2900.08|2899.94|2899.94|0
1635432390000|2021-10-28 14:46:30|2900|2900|2899.97|2899.97|2900|2900|2899.86|2899.86|0
1635432410000|2021-10-28 14:46:50|2899.9|2899.9|2899.84|2899.84|2899.9|2899.9|2899.84|2899.84|0
1635432420000|2021-10-28 14:47:00|2899.64|2899.64|2899.62|2899.62|2899.64|2899.64|2899.57|2899.57|0
1635432430000|2021-10-28 14:47:10|2899.55|2899.55|2899.46|2899.46|2899.59|2899.59|2899.44|2899.44|0
1635432440000|2021-10-28 14:47:20|2899.42|2899.42|2899.38|2899.38|2899.42|2899.42|2899.38|2899.38|0
1635432450000|2021-10-28 14:47:30|2899.14|2899.14|2899.02|2899.02|2899.14|2899.14|2899.02|2899.02|0
1635432460000|2021-10-28 14:47:40|2899.04|2899.04|2898.84|2898.84|2899.04|2899.04|2898.84|2898.84|0
1635432470000|2021-10-28 14:47:50|2898.63|2898.63|2898.75|2898.75|2898.75|2898.75|2898.63|2898.63|0
1635432480000|2021-10-28 14:48:00|2898.62|2898.62|2898.2|2898.2|2898.62|2898.62|2898.2|2898.2|0
1635432490000|2021-10-28 14:48:10|2898.14|2898.14|2897.99|2897.99|2898.14|2898.14|2897.99|2897.99|0
1635432500000|2021-10-28 14:48:20|2897.96|2897.96|2897.96|2897.96|2897.96|2897.96|2897.84|2897.84|0
1635432510000|2021-10-28 14:48:30|2897.84|2897.84|2897.96|2897.96|2897.96|2897.96|2897.84|2897.84|0
1635432520000|2021-10-28 14:48:40|2897.89|2897.89|2897.7|2897.7|2897.89|2897.89|2897.7|2897.7|0
1635432540000|2021-10-28 14:49:00|2897.83|2897.83|2897.76|2897.76|2897.83|2897.83|2897.76|2897.76|0
1635432550000|2021-10-28 14:49:10|2897.83|2897.83|2897.83|2897.83|2897.83|2897.83|2897.83|2897.83|0
1635432560000|2021-10-28 14:49:20|2897.71|2897.71|2897.64|2897.64|2897.71|2897.71|2897.64|2897.64|0
1635432570000|2021-10-28 14:49:30|2897.59|2897.59|2897.29|2897.29|2897.59|2897.59|2897.22|2897.22|0
1635432580000|2021-10-28 14:49:40|2897.23|2897.23|2897.28|2897.28|2897.28|2897.28|2897.23|2897.23|0
1635432590000|2021-10-28 14:49:50|2897.21|2897.21|2897.21|2897.21|2897.21|2897.21|2897.21|2897.21|0
1635432600000|2021-10-28 14:50:00|2897.15|2897.15|2897.15|2897.15|2897.15|2897.15|2897.15|2897.15|0
1635432610000|2021-10-28 14:50:10|2897.21|2897.21|2897.08|2897.08|2897.28|2897.28|2897.08|2897.08|0
1635432620000|2021-10-28 14:50:20|2897.01|2897.01|2896.87|2896.87|2897.01|2897.01|2896.87|2896.87|0
1635432630000|2021-10-28 14:50:30|2896.67|2896.67|2896.32|2896.32|2896.67|2896.67|2896.32|2896.32|0
1635432640000|2021-10-28 14:50:40|2896.17|2896.17|2896.17|2896.17|2896.17|2896.17|2896.17|2896.17|0
1635432650000|2021-10-28 14:50:50|2896.1|2896.1|2896.1|2896.1|2896.1|2896.1|2896.1|2896.1|0
1635432660000|2021-10-28 14:51:00|2896.23|2896.23|2896.34|2896.34|2896.34|2896.34|2896.23|2896.23|0
1635432680000|2021-10-28 14:51:20|2896.28|2896.28|2895.86|2895.86|2896.28|2896.28|2895.86|2895.86|0
1635432690000|2021-10-28 14:51:30|2895.75|2895.75|2895.75|2895.75|2895.75|2895.75|2895.75|2895.75|0
1635432700000|2021-10-28 14:51:40|2895.89|2895.89|2895.89|2895.89|2895.89|2895.89|2895.89|2895.89|0
1635432720000|2021-10-28 14:52:00|2895.95|2895.95|2896.02|2896.02|2896.02|2896.02|2895.83|2895.83|0
1635432730000|2021-10-28 14:52:10|2895.98|2895.98|2895.98|2895.98|2895.98|2895.98|2895.98|2895.98|0
1635432740000|2021-10-28 14:52:20|2895.94|2895.94|2895.94|2895.94|2895.94|2895.94|2895.94|2895.94|0
1635432750000|2021-10-28 14:52:30|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|0
1635432760000|2021-10-28 14:52:40|2895.76|2895.76|2895.88|2895.88|2895.88|2895.88|2895.76|2895.76|0
1635432800000|2021-10-28 14:53:20|2895.58|2895.58|2895.43|2895.43|2895.58|2895.58|2895.43|2895.43|0
1635432810000|2021-10-28 14:53:30|2895.37|2895.37|2895.37|2895.37|2895.37|2895.37|2895.37|2895.37|0
1635432820000|2021-10-28 14:53:40|2895.51|2895.51|2895.31|2895.31|2895.51|2895.51|2895.31|2895.31|0
1635432830000|2021-10-28 14:53:50|2895.14|2895.14|2894.45|2894.45|2895.14|2895.14|2894.45|2894.45|0
1635432840000|2021-10-28 14:54:00|2894.52|2894.52|2894.52|2894.52|2894.52|2894.52|2894.52|2894.52|0
1635432850000|2021-10-28 14:54:10|2894.45|2894.45|2894.45|2894.45|2894.45|2894.45|2894.45|2894.45|0
1635432860000|2021-10-28 14:54:20|2894.53|2894.53|2894.53|2894.53|2894.53|2894.53|2894.53|2894.53|0
1635432880000|2021-10-28 14:54:40|2894.42|2894.42|2894.36|2894.36|2894.42|2894.42|2894.36|2894.36|0
1635432890000|2021-10-28 14:54:50|2894.22|2894.22|2894.23|2894.23|2894.23|2894.23|2894.22|2894.22|0
1635432900000|2021-10-28 14:55:00|2894.18|2894.18|2894.18|2894.18|2894.18|2894.18|2894.18|2894.18|0
1635432910000|2021-10-28 14:55:10|2894.24|2894.24|2894.37|2894.37|2894.37|2894.37|2894.24|2894.24|0
1635432920000|2021-10-28 14:55:20|2894.25|2894.25|2894.12|2894.12|2894.29|2894.29|2894.12|2894.12|0
1635432930000|2021-10-28 14:55:30|2894.06|2894.06|2893.83|2893.83|2894.06|2894.06|2893.83|2893.83|0
1635432940000|2021-10-28 14:55:40|2893.68|2893.68|2893.7|2893.7|2893.7|2893.7|2893.68|2893.68|0
1635432950000|2021-10-28 14:55:50|2893.81|2893.81|2893.88|2893.88|2893.88|2893.88|2893.81|2893.81|0
1635432980000|2021-10-28 14:56:20|2893.75|2893.75|2893.56|2893.56|2893.75|2893.75|2893.56|2893.56|0
1635433010000|2021-10-28 14:56:50|2893.81|2893.81|2893.87|2893.87|2893.87|2893.87|2893.81|2893.81|0
1635433020000|2021-10-28 14:57:00|2893.63|2893.63|2893.55|2893.55|2893.63|2893.63|2893.45|2893.45|0
1635433030000|2021-10-28 14:57:10|2893.42|2893.42|2893.42|2893.42|2893.42|2893.42|2893.42|2893.42|0
1635433040000|2021-10-28 14:57:20|2893.36|2893.36|2893.16|2893.16|2893.36|2893.36|2893.16|2893.16|0
1635433050000|2021-10-28 14:57:30|2893.01|2893.01|2893.01|2893.01|2893.01|2893.01|2893.01|2893.01|0
1635433060000|2021-10-28 14:57:40|2893.11|2893.11|2893.14|2893.14|2893.22|2893.22|2893.08|2893.08|0
1635433070000|2021-10-28 14:57:50|2893.21|2893.21|2893.11|2893.11|2893.21|2893.21|2893.11|2893.11|0
1635433080000|2021-10-28 14:58:00|2893.29|2893.29|2893.43|2893.43|2893.43|2893.43|2893.29|2893.29|0
1635433090000|2021-10-28 14:58:10|2893.73|2893.73|2894.08|2894.08|2894.08|2894.08|2893.73|2893.73|0
1635433100000|2021-10-28 14:58:20|2894.14|2894.14|2894.18|2894.18|2894.18|2894.18|2894.14|2894.14|0
1635433110000|2021-10-28 14:58:30|2894.21|2894.21|2894.15|2894.15|2894.21|2894.21|2894.15|2894.15|0
1635433120000|2021-10-28 14:58:40|2894.02|2894.02|2894.43|2894.43|2894.43|2894.43|2894.02|2894.02|0
1635433130000|2021-10-28 14:58:50|2894.38|2894.38|2894.38|2894.38|2894.38|2894.38|2894.38|2894.38|0
1635433140000|2021-10-28 14:59:00|2894.42|2894.42|2894.42|2894.42|2894.42|2894.42|2894.42|2894.42|0
1635433150000|2021-10-28 14:59:10|2894.37|2894.37|2894.13|2894.13|2894.37|2894.37|2894.13|2894.13|0
1635433170000|2021-10-28 14:59:30|2894.2|2894.2|2894.39|2894.39|2894.39|2894.39|2894.2|2894.2|0
1635433180000|2021-10-28 14:59:40|2894.35|2894.35|2894.41|2894.41|2894.41|2894.41|2894.35|2894.35|0
1635433200000|2021-10-28 15:00:00|2894.56|2894.56|2894.57|2894.57|2894.6|2894.6|2894.49|2894.49|0
1635433220000|2021-10-28 15:00:20|2894.52|2894.52|2894.81|2894.81|2894.81|2894.81|2894.52|2894.52|0
1635433230000|2021-10-28 15:00:30|2894.75|2894.75|2894.75|2894.75|2894.75|2894.75|2894.75|2894.75|0
1635433240000|2021-10-28 15:00:40|2894.6|2894.6|2894.72|2894.72|2894.72|2894.72|2894.6|2894.6|0
1635433250000|2021-10-28 15:00:50|2894.58|2894.58|2894.58|2894.58|2894.58|2894.58|2894.58|2894.58|0
1635433260000|2021-10-28 15:01:00|2894.43|2894.43|2894.53|2894.53|2894.53|2894.53|2894.43|2894.43|0
1635433270000|2021-10-28 15:01:10|2894.48|2894.48|2894.48|2894.48|2894.48|2894.48|2894.48|2894.48|0
1635433280000|2021-10-28 15:01:20|2894.37|2894.37|2894.37|2894.37|2894.37|2894.37|2894.37|2894.37|0
1635433290000|2021-10-28 15:01:30|2894.43|2894.43|2894.78|2894.78|2894.78|2894.78|2894.43|2894.43|0
1635433300000|2021-10-28 15:01:40|2894.92|2894.92|2895.14|2895.14|2895.14|2895.14|2894.92|2894.92|0
1635433310000|2021-10-28 15:01:50|2895.19|2895.19|2895.19|2895.19|2895.19|2895.19|2895.19|2895.19|0
1635433330000|2021-10-28 15:02:10|2895.33|2895.33|2895.25|2895.25|2895.33|2895.33|2895.19|2895.19|0
1635433340000|2021-10-28 15:02:20|2895.32|2895.32|2895.2|2895.2|2895.32|2895.32|2895.2|2895.2|0
1635433350000|2021-10-28 15:02:30|2895.15|2895.15|2895.12|2895.12|2895.22|2895.22|2895.12|2895.12|0
1635433360000|2021-10-28 15:02:40|2895.16|2895.16|2895.16|2895.16|2895.16|2895.16|2895.16|2895.16|0
1635433370000|2021-10-28 15:02:50|2895.22|2895.22|2895.22|2895.22|2895.22|2895.22|2895.22|2895.22|0
1635433380000|2021-10-28 15:03:00|2895.17|2895.17|2895.1|2895.1|2895.36|2895.36|2895.1|2895.1|0
1635433390000|2021-10-28 15:03:10|2894.99|2894.99|2894.54|2894.54|2894.99|2894.99|2894.48|2894.48|0
1635433400000|2021-10-28 15:03:20|2894.48|2894.48|2894.7|2894.7|2894.76|2894.76|2894.48|2894.48|0
1635433410000|2021-10-28 15:03:30|2894.76|2894.76|2894.82|2894.82|2894.82|2894.82|2894.76|2894.76|0
1635433420000|2021-10-28 15:03:40|2895.11|2895.11|2895.34|2895.34|2895.34|2895.34|2895.11|2895.11|0
1635433430000|2021-10-28 15:03:50|2895.55|2895.55|2895.71|2895.71|2895.71|2895.71|2895.55|2895.55|0
1635433450000|2021-10-28 15:04:10|2895.61|2895.61|2895.56|2895.56|2895.61|2895.61|2895.56|2895.56|0
1635433460000|2021-10-28 15:04:20|2895.62|2895.62|2895.59|2895.59|2895.62|2895.62|2895.59|2895.59|0
1635433470000|2021-10-28 15:04:30|2895.57|2895.57|2895.57|2895.57|2895.57|2895.57|2895.57|2895.57|0
1635433480000|2021-10-28 15:04:40|2895.49|2895.49|2895.47|2895.47|2895.53|2895.53|2895.47|2895.47|0
1635433490000|2021-10-28 15:04:50|2895.36|2895.36|2895.36|2895.36|2895.36|2895.36|2895.36|2895.36|0
1635433500000|2021-10-28 15:05:00|2895.42|2895.42|2895.42|2895.42|2895.42|2895.42|2895.42|2895.42|0
1635433510000|2021-10-28 15:05:10|2895.3|2895.3|2895.3|2895.3|2895.3|2895.3|2895.3|2895.3|0
1635433520000|2021-10-28 15:05:20|2895.36|2895.36|2895.61|2895.61|2895.61|2895.61|2895.36|2895.36|0
1635433530000|2021-10-28 15:05:30|2895.68|2895.68|2895.7|2895.7|2895.7|2895.7|2895.68|2895.68|0
1635433540000|2021-10-28 15:05:40|2895.76|2895.76|2895.76|2895.76|2895.76|2895.76|2895.76|2895.76|0
1635433550000|2021-10-28 15:05:50|2895.83|2895.83|2895.96|2895.96|2895.96|2895.96|2895.83|2895.83|0
1635433560000|2021-10-28 15:06:00|2896.01|2896.01|2895.98|2895.98|2896.01|2896.01|2895.92|2895.92|0
1635433570000|2021-10-28 15:06:10|2896.2|2896.2|2895.83|2895.83|2896.2|2896.2|2895.83|2895.83|0
1635433580000|2021-10-28 15:06:20|2895.68|2895.68|2895.74|2895.74|2895.74|2895.74|2895.68|2895.68|0
1635433590000|2021-10-28 15:06:30|2895.8|2895.8|2895.74|2895.74|2895.8|2895.8|2895.74|2895.74|0
1635433600000|2021-10-28 15:06:40|2895.7|2895.7|2895.56|2895.56|2895.7|2895.7|2895.56|2895.56|0
1635433610000|2021-10-28 15:06:50|2895.49|2895.49|2895.27|2895.27|2895.49|2895.49|2895.27|2895.27|0
1635433620000|2021-10-28 15:07:00|2895.2|2895.2|2895.2|2895.2|2895.2|2895.2|2895.2|2895.2|0
1635433650000|2021-10-28 15:07:30|2895.28|2895.28|2895.28|2895.28|2895.28|2895.28|2895.28|2895.28|0
1635433660000|2021-10-28 15:07:40|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|0
1635433670000|2021-10-28 15:07:50|2895.3|2895.3|2895.3|2895.3|2895.3|2895.3|2895.3|2895.3|0
1635433690000|2021-10-28 15:08:10|2895.45|2895.45|2895.45|2895.45|2895.45|2895.45|2895.45|2895.45|0
1635433700000|2021-10-28 15:08:20|2895.4|2895.4|2895.54|2895.54|2895.54|2895.54|2895.4|2895.4|0
1635433710000|2021-10-28 15:08:30|2895.58|2895.58|2895.64|2895.64|2895.64|2895.64|2895.58|2895.58|0
1635433720000|2021-10-28 15:08:40|2895.5|2895.5|2895.56|2895.56|2895.56|2895.56|2895.5|2895.5|0
1635433730000|2021-10-28 15:08:50|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|0
1635433750000|2021-10-28 15:09:10|2895.26|2895.26|2895.26|2895.26|2895.26|2895.26|2895.26|2895.26|0
1635433760000|2021-10-28 15:09:20|2895.14|2895.14|2895.2|2895.2|2895.2|2895.2|2895.08|2895.08|0
1635433770000|2021-10-28 15:09:30|2895.05|2895.05|2894.96|2894.96|2895.12|2895.12|2894.96|2894.96|0
1635433780000|2021-10-28 15:09:40|2895.02|2895.02|2894.87|2894.87|2895.02|2895.02|2894.87|2894.87|0
1635433790000|2021-10-28 15:09:50|2894.93|2894.93|2894.72|2894.72|2894.93|2894.93|2894.72|2894.72|0
1635433800000|2021-10-28 15:10:00|2894.78|2894.78|2894.78|2894.78|2894.78|2894.78|2894.78|2894.78|0
1635433820000|2021-10-28 15:10:20|2894.84|2894.84|2894.89|2894.89|2894.89|2894.89|2894.84|2894.84|0
1635433830000|2021-10-28 15:10:30|2894.95|2894.95|2895.12|2895.12|2895.12|2895.12|2894.95|2894.95|0
1635433840000|2021-10-28 15:10:40|2895.17|2895.17|2895.47|2895.47|2895.47|2895.47|2895.17|2895.17|0
1635433850000|2021-10-28 15:10:50|2895.57|2895.57|2895.57|2895.57|2895.57|2895.57|2895.57|2895.57|0
1635433860000|2021-10-28 15:11:00|2895.63|2895.63|2895.56|2895.56|2896|2896|2895.56|2895.56|0
1635433870000|2021-10-28 15:11:10|2895.54|2895.54|2895.81|2895.81|2895.81|2895.81|2895.54|2895.54|0
1635433880000|2021-10-28 15:11:20|2895.8|2895.8|2895.78|2895.78|2895.8|2895.8|2895.78|2895.78|0
1635433890000|2021-10-28 15:11:30|2895.72|2895.72|2895.72|2895.72|2895.72|2895.72|2895.72|2895.72|0
1635433910000|2021-10-28 15:11:50|2895.65|2895.65|2895.65|2895.65|2895.65|2895.65|2895.65|2895.65|0
1635433920000|2021-10-28 15:12:00|2895.61|2895.61|2895.61|2895.61|2895.61|2895.61|2895.61|2895.61|0
1635433930000|2021-10-28 15:12:10|2895.56|2895.56|2895.56|2895.56|2895.56|2895.56|2895.56|2895.56|0
1635433950000|2021-10-28 15:12:30|2895.52|2895.52|2895.52|2895.52|2895.52|2895.52|2895.52|2895.52|0
1635433960000|2021-10-28 15:12:40|2895.35|2895.35|2895.52|2895.52|2895.52|2895.52|2895.35|2895.35|0
1635433970000|2021-10-28 15:12:50|2895.64|2895.64|2895.76|2895.76|2895.76|2895.76|2895.64|2895.64|0
1635433980000|2021-10-28 15:13:00|2895.62|2895.62|2895.62|2895.62|2895.62|2895.62|2895.62|2895.62|0
1635433990000|2021-10-28 15:13:10|2895.72|2895.72|2895.8|2895.8|2895.8|2895.8|2895.56|2895.56|0
1635434000000|2021-10-28 15:13:20|2895.92|2895.92|2895.59|2895.59|2895.92|2895.92|2895.59|2895.59|0
1635434020000|2021-10-28 15:13:40|2895.71|2895.71|2895.73|2895.73|2895.94|2895.94|2895.71|2895.71|0
1635434050000|2021-10-28 15:14:10|2895.63|2895.63|2895.63|2895.63|2895.63|2895.63|2895.63|2895.63|0
1635434070000|2021-10-28 15:14:30|2895.69|2895.69|2895.87|2895.87|2895.88|2895.88|2895.69|2895.69|0
1635434080000|2021-10-28 15:14:40|2895.83|2895.83|2895.83|2895.83|2895.94|2895.94|2895.79|2895.79|0
1635434090000|2021-10-28 15:14:50|2895.77|2895.77|2895.71|2895.71|2895.77|2895.77|2895.71|2895.71|0
1635434100000|2021-10-28 15:15:00|2895.57|2895.57|2895.42|2895.42|2895.57|2895.57|2895.42|2895.42|0
1635434120000|2021-10-28 15:15:20|2895.36|2895.36|2895.36|2895.36|2895.36|2895.36|2895.36|2895.36|0
1635434130000|2021-10-28 15:15:30|2895.48|2895.48|2895.48|2895.48|2895.48|2895.48|2895.48|2895.48|0
1635434140000|2021-10-28 15:15:40|2895.43|2895.43|2895.37|2895.37|2895.43|2895.43|2895.37|2895.37|0
1635434150000|2021-10-28 15:15:50|2895.22|2895.22|2894.99|2894.99|2895.22|2895.22|2894.99|2894.99|0
1635434160000|2021-10-28 15:16:00|2894.84|2894.84|2894.67|2894.67|2894.92|2894.92|2894.67|2894.67|0
1635434170000|2021-10-28 15:16:10|2894.56|2894.56|2894.37|2894.37|2894.56|2894.56|2894.37|2894.37|0
1635434180000|2021-10-28 15:16:20|2894.25|2894.25|2894.33|2894.33|2894.33|2894.33|2894.18|2894.18|0
1635434190000|2021-10-28 15:16:30|2894.27|2894.27|2893.91|2893.91|2894.27|2894.27|2893.91|2893.91|0
1635434200000|2021-10-28 15:16:40|2893.97|2893.97|2893.97|2893.97|2893.97|2893.97|2893.97|2893.97|0
1635434210000|2021-10-28 15:16:50|2893.92|2893.92|2893.52|2893.52|2893.92|2893.92|2893.52|2893.52|0
1635434220000|2021-10-28 15:17:00|2893.46|2893.46|2893.43|2893.43|2893.46|2893.46|2893.24|2893.24|0
1635434230000|2021-10-28 15:17:10|2893.38|2893.38|2893.34|2893.34|2893.38|2893.38|2893.27|2893.27|0
1635434240000|2021-10-28 15:17:20|2893.27|2893.27|2893.16|2893.16|2893.27|2893.27|2893.16|2893.16|0
1635434250000|2021-10-28 15:17:30|2893.27|2893.27|2893.44|2893.44|2893.44|2893.44|2893.27|2893.27|0
1635434260000|2021-10-28 15:17:40|2893.39|2893.39|2893.39|2893.39|2893.39|2893.39|2893.39|2893.39|0
1635434280000|2021-10-28 15:18:00|2893.1|2893.1|2892.99|2892.99|2893.1|2893.1|2892.99|2892.99|0
1635434290000|2021-10-28 15:18:10|2893.01|2893.01|2892.95|2892.95|2893.01|2893.01|2892.95|2892.95|0
1635434300000|2021-10-28 15:18:20|2892.9|2892.9|2893.04|2893.04|2893.04|2893.04|2892.89|2892.89|0
1635434310000|2021-10-28 15:18:30|2892.99|2892.99|2892.97|2892.97|2893.14|2893.14|2892.97|2892.97|0
1635434320000|2021-10-28 15:18:40|2892.93|2892.93|2892.66|2892.66|2892.93|2892.93|2892.66|2892.66|0
1635434350000|2021-10-28 15:19:10|2892.64|2892.64|2892.56|2892.56|2892.68|2892.68|2892.56|2892.56|0
1635434360000|2021-10-28 15:19:20|2892.59|2892.59|2892.52|2892.52|2892.59|2892.59|2892.52|2892.52|0
1635434370000|2021-10-28 15:19:30|2892.37|2892.37|2892.34|2892.34|2892.37|2892.37|2892.34|2892.34|0
1635434380000|2021-10-28 15:19:40|2892.23|2892.23|2892.23|2892.23|2892.23|2892.23|2892.23|2892.23|0
1635434390000|2021-10-28 15:19:50|2892.44|2892.44|2892.67|2892.67|2892.67|2892.67|2892.34|2892.34|0
1635434400000|2021-10-28 15:20:00|2892.88|2892.88|2892.63|2892.63|2892.88|2892.88|2892.63|2892.63|0
1635434410000|2021-10-28 15:20:10|2892.67|2892.67|2892.55|2892.55|2892.67|2892.67|2892.55|2892.55|0
1635434420000|2021-10-28 15:20:20|2892.49|2892.49|2892.55|2892.55|2892.55|2892.55|2892.49|2892.49|0
1635434430000|2021-10-28 15:20:30|2892.61|2892.61|2892.87|2892.87|2892.87|2892.87|2892.61|2892.61|0
1635434440000|2021-10-28 15:20:40|2892.82|2892.82|2892.69|2892.69|2892.82|2892.82|2892.69|2892.69|0
1635434450000|2021-10-28 15:20:50|2892.49|2892.49|2892.35|2892.35|2892.49|2892.49|2892.35|2892.35|0
1635434460000|2021-10-28 15:21:00|2892.29|2892.29|2891.97|2891.97|2892.29|2892.29|2891.97|2891.97|0
1635434470000|2021-10-28 15:21:10|2891.91|2891.91|2891.87|2891.87|2891.91|2891.91|2891.84|2891.84|0
1635434480000|2021-10-28 15:21:20|2892.08|2892.08|2891.77|2891.77|2892.08|2892.08|2891.77|2891.77|0
1635434500000|2021-10-28 15:21:40|2891.79|2891.79|2891.64|2891.64|2891.79|2891.79|2891.64|2891.64|0
1635434510000|2021-10-28 15:21:50|2891.75|2891.75|2891.75|2891.75|2891.75|2891.75|2891.75|2891.75|0
1635434520000|2021-10-28 15:22:00|2891.63|2891.63|2891.63|2891.63|2891.63|2891.63|2891.48|2891.48|0
1635434530000|2021-10-28 15:22:10|2891.75|2891.75|2891.85|2891.85|2891.85|2891.85|2891.75|2891.75|0
1635434540000|2021-10-28 15:22:20|2891.78|2891.78|2891.66|2891.66|2891.78|2891.78|2891.66|2891.66|0
1635434550000|2021-10-28 15:22:30|2891.6|2891.6|2891.72|2891.72|2891.72|2891.72|2891.6|2891.6|0
1635434560000|2021-10-28 15:22:40|2891.68|2891.68|2891.69|2891.69|2891.8|2891.8|2891.68|2891.68|0
1635434580000|2021-10-28 15:23:00|2891.63|2891.63|2891.56|2891.56|2891.63|2891.63|2891.56|2891.56|0
1635434590000|2021-10-28 15:23:10|2891.5|2891.5|2890.86|2890.86|2891.54|2891.54|2890.86|2890.86|0
1635434600000|2021-10-28 15:23:20|2890.81|2890.81|2890.64|2890.64|2890.81|2890.81|2890.64|2890.64|0
1635434610000|2021-10-28 15:23:30|2890.74|2890.74|2890.35|2890.35|2890.8|2890.8|2890.35|2890.35|0
1635434620000|2021-10-28 15:23:40|2890.3|2890.3|2890.3|2890.3|2890.3|2890.3|2890.3|2890.3|0
1635434640000|2021-10-28 15:24:00|2890.32|2890.32|2890.23|2890.23|2890.32|2890.32|2890.19|2890.19|0
1635434650000|2021-10-28 15:24:10|2890.17|2890.17|2890.17|2890.17|2890.17|2890.17|2890.17|2890.17|0
1635434660000|2021-10-28 15:24:20|2890.05|2890.05|2889.94|2889.94|2890.05|2890.05|2889.94|2889.94|0
1635434670000|2021-10-28 15:24:30|2889.82|2889.82|2889.84|2889.84|2889.84|2889.84|2889.82|2889.82|0
1635434680000|2021-10-28 15:24:40|2889.77|2889.77|2889.95|2889.95|2890.02|2890.02|2889.71|2889.71|0
1635434690000|2021-10-28 15:24:50|2889.81|2889.81|2889.71|2889.71|2889.81|2889.81|2889.71|2889.71|0
1635434700000|2021-10-28 15:25:00|2889.77|2889.77|2889.57|2889.57|2889.77|2889.77|2889.57|2889.57|0
1635434710000|2021-10-28 15:25:10|2889.33|2889.33|2889.41|2889.41|2889.41|2889.41|2889.26|2889.26|0
1635434720000|2021-10-28 15:25:20|2889.53|2889.53|2889.24|2889.24|2889.68|2889.68|2889.24|2889.24|0
1635434730000|2021-10-28 15:25:30|2889.36|2889.36|2889.07|2889.07|2889.36|2889.36|2889.07|2889.07|0
1635434740000|2021-10-28 15:25:40|2889.18|2889.18|2889.06|2889.06|2889.18|2889.18|2889.06|2889.06|0
1635434750000|2021-10-28 15:25:50|2889.07|2889.07|2889.19|2889.19|2889.19|2889.19|2889.07|2889.07|0
1635434760000|2021-10-28 15:26:00|2889.23|2889.23|2888.91|2888.91|2889.23|2889.23|2888.91|2888.91|0
1635434770000|2021-10-28 15:26:10|2888.85|2888.85|2889.16|2889.16|2889.16|2889.16|2888.85|2888.85|0
1635434780000|2021-10-28 15:26:20|2888.86|2888.86|2888.86|2888.86|2888.86|2888.86|2888.86|2888.86|0
1635434790000|2021-10-28 15:26:30|2888.75|2888.75|2888.6|2888.6|2888.75|2888.75|2888.6|2888.6|0
1635434800000|2021-10-28 15:26:40|2888.4|2888.4|2888.43|2888.43|2888.49|2888.49|2888.35|2888.35|0
1635434810000|2021-10-28 15:26:50|2888.53|2888.53|2888.38|2888.38|2888.53|2888.53|2888.38|2888.38|0
1635434820000|2021-10-28 15:27:00|2888.44|2888.44|2888.53|2888.53|2888.53|2888.53|2888.32|2888.32|0
1635434830000|2021-10-28 15:27:10|2888.48|2888.48|2888.12|2888.12|2888.53|2888.53|2888.12|2888.12|0
1635434840000|2021-10-28 15:27:20|2888.09|2888.09|2888.12|2888.12|2888.12|2888.12|2888.09|2888.09|0
1635434850000|2021-10-28 15:27:30|2888.23|2888.23|2888.06|2888.06|2888.31|2888.31|2887.82|2887.82|0
1635434860000|2021-10-28 15:27:40|2888.02|2888.02|2887.95|2887.95|2888.02|2888.02|2887.95|2887.95|0
1635434870000|2021-10-28 15:27:50|2887.83|2887.83|2887.68|2887.68|2887.83|2887.83|2887.68|2887.68|0
1635434880000|2021-10-28 15:28:00|2887.78|2887.78|2887.49|2887.49|2887.78|2887.78|2887.49|2887.49|0
1635434890000|2021-10-28 15:28:10|2887.43|2887.43|2887.32|2887.32|2887.43|2887.43|2887.3|2887.3|0
1635434900000|2021-10-28 15:28:20|2887.26|2887.26|2887.15|2887.15|2887.3|2887.3|2887.1|2887.1|0
1635434910000|2021-10-28 15:28:30|2887.19|2887.19|2887.01|2887.01|2887.19|2887.19|2886.94|2886.94|0
1635434920000|2021-10-28 15:28:40|2886.94|2886.94|2886.95|2886.95|2887.01|2887.01|2886.94|2886.94|0
1635434930000|2021-10-28 15:28:50|2887.07|2887.07|2887.29|2887.29|2887.29|2887.29|2887|2887|0
1635434940000|2021-10-28 15:29:00|2887.41|2887.41|2887.89|2887.89|2887.89|2887.89|2887.41|2887.41|0
1635434950000|2021-10-28 15:29:10|2887.93|2887.93|2888.08|2888.08|2888.08|2888.08|2887.93|2887.93|0
1635434960000|2021-10-28 15:29:20|2888.02|2888.02|2888.32|2888.32|2888.32|2888.32|2887.93|2887.93|0
1635434970000|2021-10-28 15:29:30|2888.38|2888.38|2888.58|2888.58|2888.81|2888.81|2888.38|2888.38|0
1635434980000|2021-10-28 15:29:40|2888.29|2888.29|2887.93|2887.93|2888.34|2888.34|2887.93|2887.93|0
1635434990000|2021-10-28 15:29:50|2887.98|2887.98|2888.13|2888.13|2888.4|2888.4|2887.92|2887.92|0
1635491700000|2021-10-29 07:15:00|2879.18|2879.18|2879.87|2879.87|2879.9|2879.9|2879.18|2879.18|0
1635491710000|2021-10-29 07:15:10|2880.02|2880.02|2879.14|2879.14|2880.02|2880.02|2879.14|2879.14|0
1635491720000|2021-10-29 07:15:20|2879.38|2879.38|2879.99|2879.99|2879.99|2879.99|2879.38|2879.38|0
1635491740000|2021-10-29 07:15:40|2880.29|2880.29|2880.29|2880.29|2880.29|2880.29|2880.29|2880.29|0
1635491750000|2021-10-29 07:15:50|2879.85|2879.85|2879.7|2879.7|2879.85|2879.85|2879.7|2879.7|0
1635491760000|2021-10-29 07:16:00|2879.87|2879.87|2879.32|2879.32|2879.87|2879.87|2879.32|2879.32|0
1635491770000|2021-10-29 07:16:10|2879.08|2879.08|2878.81|2878.81|2879.08|2879.08|2878.81|2878.81|0
1635491780000|2021-10-29 07:16:20|2878.91|2878.91|2878.66|2878.66|2878.91|2878.91|2878.66|2878.66|0
1635491790000|2021-10-29 07:16:30|2878.52|2878.52|2878.06|2878.06|2878.52|2878.52|2878.06|2878.06|0
1635491800000|2021-10-29 07:16:40|2877.9|2877.9|2877.79|2877.79|2877.9|2877.9|2877.79|2877.79|0
1635491810000|2021-10-29 07:16:50|2877.73|2877.73|2877.69|2877.69|2877.88|2877.88|2877.48|2877.48|0
1635491830000|2021-10-29 07:17:10|2877.4|2877.4|2877.53|2877.53|2877.53|2877.53|2877.4|2877.4|0
1635491840000|2021-10-29 07:17:20|2877.6|2877.6|2877.35|2877.35|2877.6|2877.6|2877.35|2877.35|0
1635491850000|2021-10-29 07:17:30|2877.22|2877.22|2877.52|2877.52|2877.52|2877.52|2877.22|2877.22|0
1635491860000|2021-10-29 07:17:40|2877.46|2877.46|2877.46|2877.46|2877.46|2877.46|2877.46|2877.46|0
1635491880000|2021-10-29 07:18:00|2877.26|2877.26|2876.43|2876.43|2877.26|2877.26|2876.33|2876.33|0
1635491890000|2021-10-29 07:18:10|2876.5|2876.5|2876.83|2876.83|2876.83|2876.83|2876.5|2876.5|0
1635491900000|2021-10-29 07:18:20|2876.89|2876.89|2876.64|2876.64|2876.89|2876.89|2876.53|2876.53|0
1635491910000|2021-10-29 07:18:30|2876.57|2876.57|2876.57|2876.57|2876.57|2876.57|2876.57|2876.57|0
1635491920000|2021-10-29 07:18:40|2876.33|2876.33|2875.91|2875.91|2876.33|2876.33|2875.91|2875.91|0
1635491930000|2021-10-29 07:18:50|2875.85|2875.85|2875.7|2875.7|2875.85|2875.85|2875.7|2875.7|0
1635491940000|2021-10-29 07:19:00|2875.31|2875.31|2875.31|2875.31|2875.31|2875.31|2875.31|2875.31|0
1635491950000|2021-10-29 07:19:10|2875.11|2875.11|2875.05|2875.05|2875.11|2875.11|2875.05|2875.05|0
1635491960000|2021-10-29 07:19:20|2875.17|2875.17|2875.17|2875.17|2875.17|2875.17|2875.17|2875.17|0
1635491970000|2021-10-29 07:19:30|2875.05|2875.05|2874.85|2874.85|2875.05|2875.05|2874.85|2874.85|0
1635491980000|2021-10-29 07:19:40|2874.98|2874.98|2875.84|2875.84|2875.84|2875.84|2874.98|2874.98|0
1635491990000|2021-10-29 07:19:50|2874.95|2874.95|2874.95|2874.95|2874.95|2874.95|2874.95|2874.95|0
1635492000000|2021-10-29 07:20:00|2875.08|2875.08|2874.76|2874.76|2875.15|2875.15|2874.76|2874.76|0
1635492010000|2021-10-29 07:20:10|2874.63|2874.63|2874.49|2874.49|2874.63|2874.63|2874.49|2874.49|0
1635492020000|2021-10-29 07:20:20|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|0
1635492030000|2021-10-29 07:20:30|2873.99|2873.99|2873.88|2873.88|2874.19|2874.19|2873.88|2873.88|0
1635492040000|2021-10-29 07:20:40|2873.69|2873.69|2873.36|2873.36|2873.69|2873.69|2873.36|2873.36|0
1635492050000|2021-10-29 07:20:50|2873.26|2873.26|2872.96|2872.96|2873.26|2873.26|2872.96|2872.96|0
1635492060000|2021-10-29 07:21:00|2873.1|2873.1|2873.14|2873.14|2873.14|2873.14|2872.83|2872.83|0
1635492070000|2021-10-29 07:21:10|2873.25|2873.25|2873.31|2873.31|2873.31|2873.31|2873.25|2873.25|0
1635492100000|2021-10-29 07:21:40|2873.02|2873.02|2873.13|2873.13|2873.13|2873.13|2873.02|2873.02|0
1635492110000|2021-10-29 07:21:50|2873.08|2873.08|2873.27|2873.27|2873.27|2873.27|2873.08|2873.08|0
1635492120000|2021-10-29 07:22:00|2873.1|2873.1|2873.19|2873.19|2873.19|2873.19|2872.85|2872.85|0
1635492130000|2021-10-29 07:22:10|2872.98|2872.98|2872.95|2872.95|2872.98|2872.98|2872.63|2872.63|0
1635492140000|2021-10-29 07:22:20|2873.1|2873.1|2872.83|2872.83|2873.38|2873.38|2872.83|2872.83|0
1635492150000|2021-10-29 07:22:30|2872.89|2872.89|2872.89|2872.89|2872.89|2872.89|2872.89|2872.89|0
1635492170000|2021-10-29 07:22:50|2873.04|2873.04|2873.42|2873.42|2873.42|2873.42|2873.04|2873.04|0
1635492180000|2021-10-29 07:23:00|2873.57|2873.57|2873.57|2873.57|2873.57|2873.57|2873.57|2873.57|0
1635492190000|2021-10-29 07:23:10|2874.15|2874.15|2874.38|2874.38|2874.38|2874.38|2874.15|2874.15|0
1635492200000|2021-10-29 07:23:20|2874.53|2874.53|2874.52|2874.52|2874.82|2874.82|2874.52|2874.52|0
1635492210000|2021-10-29 07:23:30|2874.47|2874.47|2875.19|2875.19|2875.19|2875.19|2874.47|2874.47|0
1635492220000|2021-10-29 07:23:40|2875.39|2875.39|2876.1|2876.1|2876.1|2876.1|2875.39|2875.39|0
1635492230000|2021-10-29 07:23:50|2876.06|2876.06|2876.06|2876.06|2876.06|2876.06|2876.06|2876.06|0
1635492240000|2021-10-29 07:24:00|2876.27|2876.27|2876.78|2876.78|2876.78|2876.78|2876.27|2876.27|0
1635492250000|2021-10-29 07:24:10|2876.89|2876.89|2876.88|2876.88|2876.89|2876.89|2876.59|2876.59|0
1635492260000|2021-10-29 07:24:20|2876.94|2876.94|2877.06|2877.06|2877.06|2877.06|2876.94|2876.94|0
1635492270000|2021-10-29 07:24:30|2876.96|2876.96|2878.16|2878.16|2878.16|2878.16|2876.96|2876.96|0
1635492280000|2021-10-29 07:24:40|2878.3|2878.3|2878.23|2878.23|2878.3|2878.3|2878.23|2878.23|0
1635492290000|2021-10-29 07:24:50|2878.18|2878.18|2878.48|2878.48|2878.48|2878.48|2878.06|2878.06|0
1635492300000|2021-10-29 07:25:00|2878.55|2878.55|2878.88|2878.88|2878.99|2878.99|2878.55|2878.55|0
1635492310000|2021-10-29 07:25:10|2879.05|2879.05|2879.18|2879.18|2879.18|2879.18|2879.05|2879.05|0
1635492320000|2021-10-29 07:25:20|2879.34|2879.34|2880.12|2880.12|2880.41|2880.41|2879.34|2879.34|0
1635492330000|2021-10-29 07:25:30|2880.05|2880.05|2879.99|2879.99|2880.05|2880.05|2879.99|2879.99|0
1635492340000|2021-10-29 07:25:40|2880.12|2880.12|2880.74|2880.74|2880.74|2880.74|2880.12|2880.12|0
1635492350000|2021-10-29 07:25:50|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|0
1635492360000|2021-10-29 07:26:00|2880.01|2880.01|2879.21|2879.21|2880.01|2880.01|2879.21|2879.21|0
1635492370000|2021-10-29 07:26:10|2879.02|2879.02|2878.92|2878.92|2879.02|2879.02|2878.87|2878.87|0
1635492380000|2021-10-29 07:26:20|2879.22|2879.22|2879.22|2879.22|2879.22|2879.22|2879.22|2879.22|0
1635492390000|2021-10-29 07:26:30|2879.07|2879.07|2879.33|2879.33|2879.4|2879.4|2879.07|2879.07|0
1635492400000|2021-10-29 07:26:40|2879.47|2879.47|2879.26|2879.26|2879.47|2879.47|2879.26|2879.26|0
1635492410000|2021-10-29 07:26:50|2879.32|2879.32|2879.32|2879.32|2879.32|2879.32|2879.32|2879.32|0
1635492420000|2021-10-29 07:27:00|2879.19|2879.19|2878.75|2878.75|2879.19|2879.19|2878.75|2878.75|0
1635492440000|2021-10-29 07:27:20|2878.62|2878.62|2878.48|2878.48|2878.62|2878.62|2878.48|2878.48|0
1635492450000|2021-10-29 07:27:30|2878.41|2878.41|2878.35|2878.35|2878.41|2878.41|2878.35|2878.35|0
1635492460000|2021-10-29 07:27:40|2878.44|2878.44|2878.35|2878.35|2878.44|2878.44|2878.35|2878.35|0
1635492480000|2021-10-29 07:28:00|2878.46|2878.46|2878.46|2878.46|2878.46|2878.46|2878.46|2878.46|0
1635492490000|2021-10-29 07:28:10|2878.52|2878.52|2878.79|2878.79|2878.79|2878.79|2878.52|2878.52|0
1635492500000|2021-10-29 07:28:20|2878.91|2878.91|2878.91|2878.91|2878.91|2878.91|2878.91|2878.91|0
1635492530000|2021-10-29 07:28:50|2879.11|2879.11|2879.42|2879.42|2879.42|2879.42|2878.93|2878.93|0
1635492540000|2021-10-29 07:29:00|2879.7|2879.7|2879.65|2879.65|2879.7|2879.7|2879.65|2879.65|0
1635492560000|2021-10-29 07:29:20|2879.89|2879.89|2879.54|2879.54|2879.89|2879.89|2879.54|2879.54|0
1635492570000|2021-10-29 07:29:30|2879.73|2879.73|2879.86|2879.86|2879.86|2879.86|2879.73|2879.73|0
1635492580000|2021-10-29 07:29:40|2880.16|2880.16|2880.09|2880.09|2880.16|2880.16|2880.03|2880.03|0
1635492590000|2021-10-29 07:29:50|2880.03|2880.03|2879.97|2879.97|2880.09|2880.09|2879.97|2879.97|0
1635492600000|2021-10-29 07:30:00|2880.21|2880.21|2881.45|2881.45|2881.5|2881.5|2880.21|2880.21|0
1635492610000|2021-10-29 07:30:10|2881.51|2881.51|2881.51|2881.51|2881.51|2881.51|2881.51|2881.51|0
1635492620000|2021-10-29 07:30:20|2881.57|2881.57|2881.85|2881.85|2881.85|2881.85|2881.57|2881.57|0
1635492630000|2021-10-29 07:30:30|2881.79|2881.79|2882.2|2882.2|2882.2|2882.2|2881.79|2881.79|0
1635492640000|2021-10-29 07:30:40|2882.56|2882.56|2882.32|2882.32|2882.56|2882.56|2882.32|2882.32|0
1635492650000|2021-10-29 07:30:50|2881.73|2881.73|2881.58|2881.58|2881.73|2881.73|2881.58|2881.58|0
1635492660000|2021-10-29 07:31:00|2881.17|2881.17|2881.11|2881.11|2881.17|2881.17|2880.97|2880.97|0
1635492670000|2021-10-29 07:31:10|2881.4|2881.4|2881.54|2881.54|2881.54|2881.54|2881.4|2881.4|0
1635492680000|2021-10-29 07:31:20|2881.35|2881.35|2881.35|2881.35|2881.35|2881.35|2881.35|2881.35|0
1635492690000|2021-10-29 07:31:30|2881.48|2881.48|2881.35|2881.35|2881.48|2881.48|2881.35|2881.35|0
1635492700000|2021-10-29 07:31:40|2881.45|2881.45|2881.86|2881.86|2881.86|2881.86|2881.45|2881.45|0
1635492710000|2021-10-29 07:31:50|2881.72|2881.72|2881.65|2881.65|2881.72|2881.72|2881.65|2881.65|0
1635492720000|2021-10-29 07:32:00|2881.52|2881.52|2881.52|2881.52|2881.52|2881.52|2881.52|2881.52|0
1635492750000|2021-10-29 07:32:30|2881.56|2881.56|2881.56|2881.56|2881.56|2881.56|2881.56|2881.56|0
1635492760000|2021-10-29 07:32:40|2881.11|2881.11|2880.82|2880.82|2881.11|2881.11|2880.82|2880.82|0
1635492770000|2021-10-29 07:32:50|2880.62|2880.62|2880.62|2880.62|2880.62|2880.62|2880.62|2880.62|0
1635492780000|2021-10-29 07:33:00|2880.5|2880.5|2879.1|2879.1|2880.5|2880.5|2879.1|2879.1|0
1635492790000|2021-10-29 07:33:10|2879.03|2879.03|2878.43|2878.43|2879.03|2879.03|2878.43|2878.43|0
1635492800000|2021-10-29 07:33:20|2878.3|2878.3|2878.2|2878.2|2878.3|2878.3|2878.2|2878.2|0
1635492810000|2021-10-29 07:33:30|2878.77|2878.77|2878.77|2878.77|2878.77|2878.77|2878.77|2878.77|0
1635492820000|2021-10-29 07:33:40|2878.6|2878.6|2878.46|2878.46|2878.6|2878.6|2878.46|2878.46|0
1635492830000|2021-10-29 07:33:50|2878.6|2878.6|2878.74|2878.74|2878.74|2878.74|2878.6|2878.6|0
1635492840000|2021-10-29 07:34:00|2878.89|2878.89|2878.72|2878.72|2878.89|2878.89|2878.72|2878.72|0
1635492850000|2021-10-29 07:34:10|2878.85|2878.85|2878.33|2878.33|2878.92|2878.92|2878.33|2878.33|0
1635492860000|2021-10-29 07:34:20|2878.27|2878.27|2877.34|2877.34|2878.27|2878.27|2877.34|2877.34|0
1635492880000|2021-10-29 07:34:40|2877.21|2877.21|2877.21|2877.21|2877.21|2877.21|2877.21|2877.21|0
1635492890000|2021-10-29 07:34:50|2877.15|2877.15|2877.15|2877.15|2877.15|2877.15|2877.15|2877.15|0
1635492900000|2021-10-29 07:35:00|2877.3|2877.3|2877.65|2877.65|2877.65|2877.65|2877.3|2877.3|0
1635492910000|2021-10-29 07:35:10|2877.59|2877.59|2877.72|2877.72|2877.72|2877.72|2877.59|2877.59|0
1635492920000|2021-10-29 07:35:20|2877.78|2877.78|2877.6|2877.6|2877.78|2877.78|2877.58|2877.58|0
1635492930000|2021-10-29 07:35:30|2877.66|2877.66|2877.66|2877.66|2877.66|2877.66|2877.66|2877.66|0
1635492940000|2021-10-29 07:35:40|2877.77|2877.77|2877.77|2877.77|2877.77|2877.77|2877.77|2877.77|0
1635492950000|2021-10-29 07:35:50|2877.99|2877.99|2877.79|2877.79|2877.99|2877.99|2877.79|2877.79|0
1635492960000|2021-10-29 07:36:00|2877.89|2877.89|2877.89|2877.89|2877.89|2877.89|2877.89|2877.89|0
1635492990000|2021-10-29 07:36:30|2878.17|2878.17|2878.23|2878.23|2878.23|2878.23|2878.17|2878.17|0
1635493000000|2021-10-29 07:36:40|2878.56|2878.56|2878.79|2878.79|2878.79|2878.79|2878.56|2878.56|0
1635493010000|2021-10-29 07:36:50|2878.92|2878.92|2878.78|2878.78|2878.92|2878.92|2878.71|2878.71|0
1635493020000|2021-10-29 07:37:00|2878.74|2878.74|2878.86|2878.86|2878.86|2878.86|2878.74|2878.74|0
1635493030000|2021-10-29 07:37:10|2878.97|2878.97|2879.52|2879.52|2879.52|2879.52|2878.97|2878.97|0
1635493040000|2021-10-29 07:37:20|2879.39|2879.39|2879.69|2879.69|2879.69|2879.69|2879.39|2879.39|0
1635493050000|2021-10-29 07:37:30|2879.52|2879.52|2878.64|2878.64|2879.62|2879.62|2878.64|2878.64|0
1635493060000|2021-10-29 07:37:40|2878.59|2878.59|2878.59|2878.59|2878.59|2878.59|2878.59|2878.59|0
1635493070000|2021-10-29 07:37:50|2878.47|2878.47|2878.4|2878.4|2878.47|2878.47|2878.4|2878.4|0
1635493080000|2021-10-29 07:38:00|2878.34|2878.34|2878.17|2878.17|2878.34|2878.34|2878.17|2878.17|0
1635493110000|2021-10-29 07:38:30|2878.46|2878.46|2878.44|2878.44|2878.58|2878.58|2878.44|2878.44|0
1635493120000|2021-10-29 07:38:40|2878.58|2878.58|2878.86|2878.86|2878.86|2878.86|2878.58|2878.58|0
1635493140000|2021-10-29 07:39:00|2878.85|2878.85|2878.66|2878.66|2878.85|2878.85|2878.56|2878.56|0
1635493160000|2021-10-29 07:39:20|2878.53|2878.53|2878.46|2878.46|2878.53|2878.53|2878.46|2878.46|0
1635493170000|2021-10-29 07:39:30|2878.54|2878.54|2878.22|2878.22|2878.54|2878.54|2878.2|2878.2|0
1635493180000|2021-10-29 07:39:40|2878.05|2878.05|2878.05|2878.05|2878.05|2878.05|2878.05|2878.05|0
1635493190000|2021-10-29 07:39:50|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|0
1635493200000|2021-10-29 07:40:00|2878.57|2878.57|2878.6|2878.6|2878.6|2878.6|2878.35|2878.35|0
1635493210000|2021-10-29 07:40:10|2878.54|2878.54|2878.72|2878.72|2878.72|2878.72|2878.54|2878.54|0
1635493220000|2021-10-29 07:40:20|2879.03|2879.03|2879.46|2879.46|2879.46|2879.46|2879.03|2879.03|0
1635493250000|2021-10-29 07:40:50|2879.53|2879.53|2879.64|2879.64|2879.64|2879.64|2879.53|2879.53|0
1635493260000|2021-10-29 07:41:00|2879.71|2879.71|2879.71|2879.71|2879.71|2879.71|2879.71|2879.71|0
1635493270000|2021-10-29 07:41:10|2879.85|2879.85|2879.97|2879.97|2879.97|2879.97|2879.85|2879.85|0
1635493280000|2021-10-29 07:41:20|2880.04|2880.04|2880.17|2880.17|2880.17|2880.17|2880.04|2880.04|0
1635493300000|2021-10-29 07:41:40|2879.97|2879.97|2879.97|2879.97|2879.97|2879.97|2879.97|2879.97|0
1635493310000|2021-10-29 07:41:50|2880.12|2880.12|2880.61|2880.61|2880.61|2880.61|2880.12|2880.12|0
1635493320000|2021-10-29 07:42:00|2880.86|2880.86|2880.71|2880.71|2880.86|2880.86|2880.71|2880.71|0
1635493340000|2021-10-29 07:42:20|2880.55|2880.55|2880.55|2880.55|2880.55|2880.55|2880.55|2880.55|0
1635493360000|2021-10-29 07:42:40|2880.44|2880.44|2880.31|2880.31|2880.44|2880.44|2880.31|2880.31|0
1635493380000|2021-10-29 07:43:00|2880.36|2880.36|2880.23|2880.23|2880.36|2880.36|2880.23|2880.23|0
1635493390000|2021-10-29 07:43:10|2880.45|2880.45|2880.45|2880.45|2880.45|2880.45|2880.45|2880.45|0
1635493400000|2021-10-29 07:43:20|2880.25|2880.25|2880.25|2880.25|2880.25|2880.25|2880.25|2880.25|0
1635493410000|2021-10-29 07:43:30|2880.14|2880.14|2880.14|2880.14|2880.14|2880.14|2880.14|2880.14|0
1635493420000|2021-10-29 07:43:40|2880.04|2880.04|2879.48|2879.48|2880.21|2880.21|2879.48|2879.48|0
1635493440000|2021-10-29 07:44:00|2879.46|2879.46|2879.46|2879.46|2879.46|2879.46|2879.46|2879.46|0
1635493460000|2021-10-29 07:44:20|2879.32|2879.32|2879.32|2879.32|2879.32|2879.32|2879.32|2879.32|0
1635493470000|2021-10-29 07:44:30|2879.13|2879.13|2878.99|2878.99|2879.19|2879.19|2878.99|2878.99|0
1635493490000|2021-10-29 07:44:50|2878.64|2878.64|2878.42|2878.42|2878.64|2878.64|2878.42|2878.42|0
1635493500000|2021-10-29 07:45:00|2878.32|2878.32|2878.22|2878.22|2878.32|2878.32|2878.22|2878.22|0
1635493520000|2021-10-29 07:45:20|2878.09|2878.09|2877.98|2877.98|2878.09|2878.09|2877.98|2877.98|0
1635493530000|2021-10-29 07:45:30|2877.85|2877.85|2877.85|2877.85|2877.85|2877.85|2877.85|2877.85|0
1635493540000|2021-10-29 07:45:40|2878.05|2878.05|2878.05|2878.05|2878.05|2878.05|2878.05|2878.05|0
1635493550000|2021-10-29 07:45:50|2878.15|2878.15|2877.7|2877.7|2878.15|2878.15|2877.7|2877.7|0
1635493560000|2021-10-29 07:46:00|2877.75|2877.75|2877.75|2877.75|2877.75|2877.75|2877.75|2877.75|0
1635493570000|2021-10-29 07:46:10|2877.8|2877.8|2877.35|2877.35|2877.8|2877.8|2877.35|2877.35|0
1635493580000|2021-10-29 07:46:20|2877.52|2877.52|2877.52|2877.52|2877.52|2877.52|2877.52|2877.52|0
1635493600000|2021-10-29 07:46:40|2877.66|2877.66|2877.52|2877.52|2877.66|2877.66|2877.37|2877.37|0
1635493620000|2021-10-29 07:47:00|2877.59|2877.59|2876.92|2876.92|2877.59|2877.59|2876.92|2876.92|0
1635493630000|2021-10-29 07:47:10|2876.96|2876.96|2876.96|2876.96|2876.96|2876.96|2876.96|2876.96|0
1635493650000|2021-10-29 07:47:30|2877.27|2877.27|2877.01|2877.01|2877.27|2877.27|2877.01|2877.01|0
1635493660000|2021-10-29 07:47:40|2876.89|2876.89|2876.89|2876.89|2876.89|2876.89|2876.89|2876.89|0
1635493670000|2021-10-29 07:47:50|2876.92|2876.92|2876.92|2876.92|2876.92|2876.92|2876.92|2876.92|0
1635493680000|2021-10-29 07:48:00|2876.8|2876.8|2876.93|2876.93|2876.93|2876.93|2876.8|2876.8|0
1635493690000|2021-10-29 07:48:10|2876.87|2876.87|2876.68|2876.68|2876.87|2876.87|2876.68|2876.68|0
1635493700000|2021-10-29 07:48:20|2876.39|2876.39|2875.45|2875.45|2876.39|2876.39|2875.45|2875.45|0
1635493710000|2021-10-29 07:48:30|2875.02|2875.02|2875.04|2875.04|2875.09|2875.09|2875.02|2875.02|0
1635493720000|2021-10-29 07:48:40|2875.17|2875.17|2875.17|2875.17|2875.17|2875.17|2875.17|2875.17|0
1635493730000|2021-10-29 07:48:50|2875.29|2875.29|2875.08|2875.08|2875.35|2875.35|2875.08|2875.08|0
1635493740000|2021-10-29 07:49:00|2875.36|2875.36|2875.53|2875.53|2875.53|2875.53|2875.36|2875.36|0
1635493760000|2021-10-29 07:49:20|2875.41|2875.41|2875.36|2875.36|2875.41|2875.41|2875.36|2875.36|0
1635493780000|2021-10-29 07:49:40|2875.23|2875.23|2875.17|2875.17|2875.23|2875.23|2875.04|2875.04|0
1635493790000|2021-10-29 07:49:50|2875.1|2875.1|2875.1|2875.1|2875.1|2875.1|2875.1|2875.1|0
1635493800000|2021-10-29 07:50:00|2874.99|2874.99|2874.93|2874.93|2874.99|2874.99|2874.58|2874.58|0
1635493810000|2021-10-29 07:50:10|2875.42|2875.42|2875.42|2875.42|2875.42|2875.42|2875.42|2875.42|0
1635493820000|2021-10-29 07:50:20|2875.27|2875.27|2875.3|2875.3|2875.3|2875.3|2875.16|2875.16|0
1635493830000|2021-10-29 07:50:30|2875.37|2875.37|2875.37|2875.37|2875.37|2875.37|2875.37|2875.37|0
1635493840000|2021-10-29 07:50:40|2875.8|2875.8|2875.72|2875.72|2875.85|2875.85|2875.72|2875.72|0
1635493850000|2021-10-29 07:50:50|2875.66|2875.66|2875.66|2875.66|2875.66|2875.66|2875.66|2875.66|0
1635493860000|2021-10-29 07:51:00|2875.53|2875.53|2875.48|2875.48|2875.53|2875.53|2875.48|2875.48|0
1635493880000|2021-10-29 07:51:20|2875.41|2875.41|2875.18|2875.18|2875.41|2875.41|2875.18|2875.18|0
1635493900000|2021-10-29 07:51:40|2875.25|2875.25|2875.18|2875.18|2875.25|2875.25|2875.18|2875.18|0
1635493920000|2021-10-29 07:52:00|2875.31|2875.31|2875.03|2875.03|2875.55|2875.55|2875.03|2875.03|0
1635493930000|2021-10-29 07:52:10|2875.1|2875.1|2874.97|2874.97|2875.1|2875.1|2874.97|2874.97|0
1635493940000|2021-10-29 07:52:20|2875.03|2875.03|2875.15|2875.15|2875.15|2875.15|2875.03|2875.03|0
1635493950000|2021-10-29 07:52:30|2875|2875|2875|2875|2875|2875|2875|2875|0
1635493960000|2021-10-29 07:52:40|2874.88|2874.88|2874.88|2874.88|2874.88|2874.88|2874.88|2874.88|0
1635493970000|2021-10-29 07:52:50|2875.02|2875.02|2875.02|2875.02|2875.02|2875.02|2875.02|2875.02|0
1635493980000|2021-10-29 07:53:00|2875.28|2875.28|2875.28|2875.28|2875.28|2875.28|2875.28|2875.28|0
1635493990000|2021-10-29 07:53:10|2875|2875|2874.49|2874.49|2875.17|2875.17|2874.49|2874.49|0
1635494000000|2021-10-29 07:53:20|2874.61|2874.61|2874.76|2874.76|2874.76|2874.76|2874.61|2874.61|0
1635494010000|2021-10-29 07:53:30|2874.66|2874.66|2874.66|2874.66|2874.66|2874.66|2874.66|2874.66|0
1635494020000|2021-10-29 07:53:40|2874.78|2874.78|2875.31|2875.31|2875.31|2875.31|2874.78|2874.78|0
1635494030000|2021-10-29 07:53:50|2875.76|2875.76|2875.96|2875.96|2876.01|2876.01|2875.66|2875.66|0
1635494040000|2021-10-29 07:54:00|2876.02|2876.02|2875.97|2875.97|2876.02|2876.02|2875.97|2875.97|0
1635494050000|2021-10-29 07:54:10|2876.08|2876.08|2876.08|2876.08|2876.08|2876.08|2876.08|2876.08|0
1635494080000|2021-10-29 07:54:40|2875.86|2875.86|2876.52|2876.52|2876.52|2876.52|2875.86|2875.86|0
1635494090000|2021-10-29 07:54:50|2876.63|2876.63|2876.91|2876.91|2876.91|2876.91|2876.63|2876.63|0
1635494100000|2021-10-29 07:55:00|2877.03|2877.03|2877.03|2877.03|2877.03|2877.03|2877.03|2877.03|0
1635494110000|2021-10-29 07:55:10|2877.76|2877.76|2877.91|2877.91|2878.06|2878.06|2877.76|2877.76|0
1635494120000|2021-10-29 07:55:20|2878.06|2878.06|2878.21|2878.21|2878.41|2878.41|2878.06|2878.06|0
1635494130000|2021-10-29 07:55:30|2878.16|2878.16|2878.09|2878.09|2878.16|2878.16|2878.09|2878.09|0
1635494140000|2021-10-29 07:55:40|2877.97|2877.97|2877.97|2877.97|2877.97|2877.97|2877.97|2877.97|0
1635494150000|2021-10-29 07:55:50|2878.04|2878.04|2878.04|2878.04|2878.16|2878.16|2878.04|2878.04|0
1635494160000|2021-10-29 07:56:00|2877.64|2877.64|2877.64|2877.64|2877.64|2877.64|2877.64|2877.64|0
1635494170000|2021-10-29 07:56:10|2877.49|2877.49|2877.29|2877.29|2877.49|2877.49|2877.29|2877.29|0
1635494180000|2021-10-29 07:56:20|2877.17|2877.17|2876.81|2876.81|2877.17|2877.17|2876.81|2876.81|0
1635494190000|2021-10-29 07:56:30|2876.67|2876.67|2876.82|2876.82|2876.82|2876.82|2876.67|2876.67|0
1635494200000|2021-10-29 07:56:40|2876.88|2876.88|2877.39|2877.39|2877.39|2877.39|2876.88|2876.88|0
1635494210000|2021-10-29 07:56:50|2877.19|2877.19|2877.19|2877.19|2877.19|2877.19|2877.19|2877.19|0
1635494220000|2021-10-29 07:57:00|2877.08|2877.08|2877.14|2877.14|2877.14|2877.14|2877.08|2877.08|0
1635494230000|2021-10-29 07:57:10|2877.38|2877.38|2877.68|2877.68|2877.68|2877.68|2877.38|2877.38|0
1635494240000|2021-10-29 07:57:20|2877.74|2877.74|2877.65|2877.65|2877.74|2877.74|2877.6|2877.6|0
1635494250000|2021-10-29 07:57:30|2877.54|2877.54|2877.54|2877.54|2877.6|2877.6|2877.54|2877.54|0
1635494270000|2021-10-29 07:57:50|2877.43|2877.43|2877.43|2877.43|2877.49|2877.49|2877.43|2877.43|0
1635494280000|2021-10-29 07:58:00|2877.27|2877.27|2877.27|2877.27|2877.27|2877.27|2877.27|2877.27|0
1635494290000|2021-10-29 07:58:10|2877.42|2877.42|2877.29|2877.29|2877.42|2877.42|2877.29|2877.29|0
1635494300000|2021-10-29 07:58:20|2877.34|2877.34|2877.27|2877.27|2877.34|2877.34|2877.27|2877.27|0
1635494330000|2021-10-29 07:58:50|2877.21|2877.21|2876.98|2876.98|2877.21|2877.21|2876.98|2876.98|0
1635494340000|2021-10-29 07:59:00|2876.91|2876.91|2876.28|2876.28|2876.91|2876.91|2876.28|2876.28|0
1635494360000|2021-10-29 07:59:20|2876.21|2876.21|2876.21|2876.21|2876.21|2876.21|2876.15|2876.15|0
1635494370000|2021-10-29 07:59:30|2876.32|2876.32|2876.32|2876.32|2876.32|2876.32|2876.32|2876.32|0
1635494390000|2021-10-29 07:59:50|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|0
1635494400000|2021-10-29 08:00:00|2876.2|2876.2|2876.67|2876.67|2876.67|2876.67|2876.2|2876.2|0
1635494410000|2021-10-29 08:00:10|2876.54|2876.54|2876.54|2876.54|2876.54|2876.54|2876.54|2876.54|0
1635494420000|2021-10-29 08:00:20|2876.42|2876.42|2876.27|2876.27|2876.42|2876.42|2876.27|2876.27|0
1635494430000|2021-10-29 08:00:30|2876.4|2876.4|2876.4|2876.4|2876.47|2876.47|2876.4|2876.4|0
1635494450000|2021-10-29 08:00:50|2876.54|2876.54|2876.53|2876.53|2876.54|2876.54|2876.23|2876.23|0
1635494460000|2021-10-29 08:01:00|2876.24|2876.24|2876.41|2876.41|2876.41|2876.41|2876.24|2876.24|0
1635494470000|2021-10-29 08:01:10|2876.35|2876.35|2876.35|2876.35|2876.35|2876.35|2876.35|2876.35|0
1635494480000|2021-10-29 08:01:20|2876.19|2876.19|2876.13|2876.13|2876.19|2876.19|2876.13|2876.13|0
1635494490000|2021-10-29 08:01:30|2876.2|2876.2|2876.78|2876.78|2876.78|2876.78|2876.2|2876.2|0
1635494500000|2021-10-29 08:01:40|2876.85|2876.85|2876.85|2876.85|2876.85|2876.85|2876.85|2876.85|0
1635494540000|2021-10-29 08:02:20|2877.01|2877.01|2877.27|2877.27|2877.27|2877.27|2877.01|2877.01|0
1635494550000|2021-10-29 08:02:30|2877.06|2877.06|2877.06|2877.06|2877.06|2877.06|2877.06|2877.06|0
1635494560000|2021-10-29 08:02:40|2876.64|2876.64|2876.92|2876.92|2876.92|2876.92|2876.64|2876.64|0
1635494570000|2021-10-29 08:02:50|2876.8|2876.8|2877.04|2877.04|2877.11|2877.11|2876.8|2876.8|0
1635494580000|2021-10-29 08:03:00|2877.11|2877.11|2877.17|2877.17|2877.17|2877.17|2877.11|2877.11|0
1635494590000|2021-10-29 08:03:10|2877.28|2877.28|2877.28|2877.28|2877.28|2877.28|2877.28|2877.28|0
1635494600000|2021-10-29 08:03:20|2877.34|2877.34|2877.39|2877.39|2877.39|2877.39|2877.34|2877.34|0
1635494610000|2021-10-29 08:03:30|2877.25|2877.25|2877.45|2877.45|2877.45|2877.45|2877.25|2877.25|0
1635494620000|2021-10-29 08:03:40|2876.86|2876.86|2876.73|2876.73|2876.86|2876.86|2876.73|2876.73|0
1635494630000|2021-10-29 08:03:50|2876.86|2876.86|2877.87|2877.87|2877.87|2877.87|2876.86|2876.86|0
1635494640000|2021-10-29 08:04:00|2878.01|2878.01|2878.17|2878.17|2878.17|2878.17|2877.96|2877.96|0
1635494650000|2021-10-29 08:04:10|2878.24|2878.24|2878.55|2878.55|2878.55|2878.55|2878.24|2878.24|0
1635494660000|2021-10-29 08:04:20|2878.35|2878.35|2878.41|2878.41|2878.41|2878.41|2878.35|2878.35|0
1635494670000|2021-10-29 08:04:30|2878.7|2878.7|2878.7|2878.7|2878.7|2878.7|2878.7|2878.7|0
1635494690000|2021-10-29 08:04:50|2878.63|2878.63|2878.7|2878.7|2878.7|2878.7|2878.63|2878.63|0
1635494700000|2021-10-29 08:05:00|2878.63|2878.63|2878.7|2878.7|2878.7|2878.7|2878.63|2878.63|0
1635494720000|2021-10-29 08:05:20|2878.57|2878.57|2878.5|2878.5|2878.57|2878.57|2878.5|2878.5|0
1635494730000|2021-10-29 08:05:30|2878.56|2878.56|2878.56|2878.56|2878.56|2878.56|2878.56|2878.56|0
1635494750000|2021-10-29 08:05:50|2878.5|2878.5|2878.39|2878.39|2878.5|2878.5|2878.39|2878.39|0
1635494760000|2021-10-29 08:06:00|2878.5|2878.5|2878.33|2878.33|2878.6|2878.6|2878.3|2878.3|0
1635494780000|2021-10-29 08:06:20|2878.47|2878.47|2878.55|2878.55|2878.58|2878.58|2878.47|2878.47|0
1635494790000|2021-10-29 08:06:30|2878.48|2878.48|2878.68|2878.68|2878.68|2878.68|2878.31|2878.31|0
1635494800000|2021-10-29 08:06:40|2878.61|2878.61|2878.61|2878.61|2878.61|2878.61|2878.61|2878.61|0
1635494820000|2021-10-29 08:07:00|2878.51|2878.51|2878.7|2878.7|2878.7|2878.7|2878.51|2878.51|0
1635494830000|2021-10-29 08:07:10|2878.51|2878.51|2878.78|2878.78|2878.78|2878.78|2878.51|2878.51|0
1635494840000|2021-10-29 08:07:20|2878.73|2878.73|2878.73|2878.73|2878.73|2878.73|2878.73|2878.73|0
1635494850000|2021-10-29 08:07:30|2878.88|2878.88|2879.02|2879.02|2879.02|2879.02|2878.88|2878.88|0
1635494860000|2021-10-29 08:07:40|2878.89|2878.89|2878.79|2878.79|2878.89|2878.89|2878.79|2878.79|0
1635494880000|2021-10-29 08:08:00|2878.5|2878.5|2878.17|2878.17|2878.5|2878.5|2878.17|2878.17|0
1635494900000|2021-10-29 08:08:20|2878.12|2878.12|2878.12|2878.12|2878.12|2878.12|2878.12|2878.12|0
1635494910000|2021-10-29 08:08:30|2877.68|2877.68|2877.39|2877.39|2877.68|2877.68|2877.39|2877.39|0
1635494920000|2021-10-29 08:08:40|2877.25|2877.25|2877.25|2877.25|2877.25|2877.25|2877.25|2877.25|0
1635494930000|2021-10-29 08:08:50|2877.18|2877.18|2877.09|2877.09|2877.25|2877.25|2877.09|2877.09|0
1635494940000|2021-10-29 08:09:00|2877.26|2877.26|2877.16|2877.16|2877.26|2877.26|2877.16|2877.16|0
1635494960000|2021-10-29 08:09:20|2877.62|2877.62|2878.17|2878.17|2878.17|2878.17|2877.62|2877.62|0
1635494980000|2021-10-29 08:09:40|2878.31|2878.31|2878.31|2878.31|2878.31|2878.31|2878.31|2878.31|0
1635495000000|2021-10-29 08:10:00|2878.38|2878.38|2878.23|2878.23|2878.38|2878.38|2878.23|2878.23|0
1635495010000|2021-10-29 08:10:10|2878.53|2878.53|2878.53|2878.53|2878.53|2878.53|2878.53|2878.53|0
1635495020000|2021-10-29 08:10:20|2878.82|2878.82|2879.1|2879.1|2879.1|2879.1|2878.82|2878.82|0
1635495030000|2021-10-29 08:10:30|2879.22|2879.22|2879.23|2879.23|2879.28|2879.28|2879.22|2879.22|0
1635495040000|2021-10-29 08:10:40|2879.49|2879.49|2879.35|2879.35|2879.49|2879.49|2879.35|2879.35|0
1635495050000|2021-10-29 08:10:50|2879.23|2879.23|2879.34|2879.34|2879.34|2879.34|2879.23|2879.23|0
1635495080000|2021-10-29 08:11:20|2879.4|2879.4|2879.34|2879.34|2879.4|2879.4|2879.34|2879.34|0
1635495090000|2021-10-29 08:11:30|2879.28|2879.28|2879.23|2879.23|2879.28|2879.28|2879.23|2879.23|0
1635495100000|2021-10-29 08:11:40|2879.51|2879.51|2879.81|2879.81|2879.81|2879.81|2879.51|2879.51|0
1635495110000|2021-10-29 08:11:50|2879.91|2879.91|2879.96|2879.96|2879.96|2879.96|2879.91|2879.91|0
1635495120000|2021-10-29 08:12:00|2879.91|2879.91|2879.91|2879.91|2879.91|2879.91|2879.91|2879.91|0
1635495130000|2021-10-29 08:12:10|2880.05|2880.05|2880.05|2880.05|2880.05|2880.05|2880.05|2880.05|0
1635495140000|2021-10-29 08:12:20|2879.84|2879.84|2879.96|2879.96|2879.96|2879.96|2879.84|2879.84|0
1635495190000|2021-10-29 08:13:10|2880.03|2880.03|2879.98|2879.98|2880.03|2880.03|2879.98|2879.98|0
1635495200000|2021-10-29 08:13:20|2879.92|2879.92|2879.92|2879.92|2879.92|2879.92|2879.81|2879.81|0
1635495210000|2021-10-29 08:13:30|2880.06|2880.06|2880.18|2880.18|2880.23|2880.23|2880.06|2880.06|0
1635495220000|2021-10-29 08:13:40|2879.91|2879.91|2879.98|2879.98|2879.98|2879.98|2879.91|2879.91|0
1635495240000|2021-10-29 08:14:00|2879.78|2879.78|2879.67|2879.67|2879.78|2879.78|2879.67|2879.67|0
1635495250000|2021-10-29 08:14:10|2879.55|2879.55|2879.16|2879.16|2879.55|2879.55|2879.16|2879.16|0
1635495260000|2021-10-29 08:14:20|2879.1|2879.1|2879.21|2879.21|2879.21|2879.21|2878.91|2878.91|0
1635495270000|2021-10-29 08:14:30|2878.93|2878.93|2878.93|2878.93|2878.93|2878.93|2878.93|2878.93|0
1635495280000|2021-10-29 08:14:40|2878.87|2878.87|2879.31|2879.31|2879.31|2879.31|2878.87|2878.87|0
1635495290000|2021-10-29 08:14:50|2879.25|2879.25|2879.25|2879.25|2879.25|2879.25|2879.25|2879.25|0
1635495300000|2021-10-29 08:15:00|2879.4|2879.4|2879.4|2879.4|2879.4|2879.4|2879.4|2879.4|0
1635495310000|2021-10-29 08:15:10|2879.25|2879.25|2879.25|2879.25|2879.25|2879.25|2879.25|2879.25|0
1635495320000|2021-10-29 08:15:20|2878.95|2878.95|2878.95|2878.95|2878.95|2878.95|2878.95|2878.95|0
1635495350000|2021-10-29 08:15:50|2878.89|2878.89|2877.51|2877.51|2878.89|2878.89|2877.51|2877.51|0
1635495380000|2021-10-29 08:16:20|2877.29|2877.29|2876.94|2876.94|2877.29|2877.29|2876.94|2876.94|0
1635495390000|2021-10-29 08:16:30|2876.82|2876.82|2876.82|2876.82|2876.82|2876.82|2876.82|2876.82|0
1635495400000|2021-10-29 08:16:40|2876.7|2876.7|2876.33|2876.33|2876.7|2876.7|2876.33|2876.33|0
1635495410000|2021-10-29 08:16:50|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|0
1635495420000|2021-10-29 08:17:00|2876.29|2876.29|2876.29|2876.29|2876.29|2876.29|2876.22|2876.22|0
1635495430000|2021-10-29 08:17:10|2876.16|2876.16|2875.87|2875.87|2876.16|2876.16|2875.87|2875.87|0
1635495440000|2021-10-29 08:17:20|2875.8|2875.8|2875.8|2875.8|2875.8|2875.8|2875.8|2875.8|0
1635495470000|2021-10-29 08:17:50|2875.86|2875.86|2875.65|2875.65|2875.86|2875.86|2875.65|2875.65|0
1635495480000|2021-10-29 08:18:00|2875.59|2875.59|2875.45|2875.45|2875.59|2875.59|2875.45|2875.45|0
1635495490000|2021-10-29 08:18:10|2875.38|2875.38|2875.24|2875.24|2875.38|2875.38|2875.24|2875.24|0
1635495500000|2021-10-29 08:18:20|2875.09|2875.09|2875.09|2875.09|2875.09|2875.09|2875.09|2875.09|0
1635495510000|2021-10-29 08:18:30|2875.15|2875.15|2875.15|2875.15|2875.15|2875.15|2875.15|2875.15|0
1635495520000|2021-10-29 08:18:40|2875.09|2875.09|2875.23|2875.23|2875.23|2875.23|2874.94|2874.94|0
1635495530000|2021-10-29 08:18:50|2875.28|2875.28|2875.59|2875.59|2875.59|2875.59|2875.19|2875.19|0
1635495540000|2021-10-29 08:19:00|2875.39|2875.39|2875.87|2875.87|2875.87|2875.87|2875.39|2875.39|0
1635495560000|2021-10-29 08:19:20|2875.67|2875.67|2875.67|2875.67|2875.67|2875.67|2875.67|2875.67|0
1635495570000|2021-10-29 08:19:30|2875.8|2875.8|2875.65|2875.65|2875.8|2875.8|2875.65|2875.65|0
1635495580000|2021-10-29 08:19:40|2875.78|2875.78|2875.78|2875.78|2875.78|2875.78|2875.78|2875.78|0
1635495590000|2021-10-29 08:19:50|2876.07|2876.07|2875.81|2875.81|2876.07|2876.07|2875.81|2875.81|0
1635495610000|2021-10-29 08:20:10|2875.75|2875.75|2875.75|2875.75|2875.75|2875.75|2875.75|2875.75|0
1635495620000|2021-10-29 08:20:20|2875.96|2875.96|2876.06|2876.06|2876.06|2876.06|2875.96|2875.96|0
1635495630000|2021-10-29 08:20:30|2876.19|2876.19|2876.31|2876.31|2876.31|2876.31|2876.19|2876.19|0
1635495640000|2021-10-29 08:20:40|2876.38|2876.38|2876.53|2876.53|2876.53|2876.53|2876.38|2876.38|0
1635495660000|2021-10-29 08:21:00|2876.42|2876.42|2876.63|2876.63|2876.63|2876.63|2876.42|2876.42|0
1635495670000|2021-10-29 08:21:10|2876.53|2876.53|2875.74|2875.74|2876.57|2876.57|2875.74|2875.74|0
1635495680000|2021-10-29 08:21:20|2875.61|2875.61|2875.61|2875.61|2875.61|2875.61|2875.61|2875.61|0
1635495690000|2021-10-29 08:21:30|2875.56|2875.56|2875.36|2875.36|2875.56|2875.56|2875.36|2875.36|0
1635495700000|2021-10-29 08:21:40|2875.49|2875.49|2875.49|2875.49|2875.49|2875.49|2875.49|2875.49|0
1635495710000|2021-10-29 08:21:50|2875.35|2875.35|2875.28|2875.28|2875.35|2875.35|2875.28|2875.28|0
1635495720000|2021-10-29 08:22:00|2875.22|2875.22|2874.75|2874.75|2875.22|2875.22|2874.75|2874.75|0
1635495730000|2021-10-29 08:22:10|2874.65|2874.65|2872.92|2872.92|2874.65|2874.65|2872.92|2872.92|0
1635495740000|2021-10-29 08:22:20|2872.69|2872.69|2872.69|2872.69|2872.69|2872.69|2872.69|2872.69|0
1635495760000|2021-10-29 08:22:40|2872.74|2872.74|2872.74|2872.74|2872.74|2872.74|2872.74|2872.74|0
1635495770000|2021-10-29 08:22:50|2872.43|2872.43|2872.41|2872.41|2872.43|2872.43|2872.41|2872.41|0
1635495790000|2021-10-29 08:23:10|2872.52|2872.52|2872.29|2872.29|2872.52|2872.52|2872.29|2872.29|0
1635495800000|2021-10-29 08:23:20|2872.35|2872.35|2871.97|2871.97|2872.35|2872.35|2871.91|2871.91|0
1635495810000|2021-10-29 08:23:30|2871.69|2871.69|2871.99|2871.99|2871.99|2871.99|2871.55|2871.55|0
1635495830000|2021-10-29 08:23:50|2872.05|2872.05|2872.09|2872.09|2872.09|2872.09|2872.05|2872.05|0
1635495840000|2021-10-29 08:24:00|2871.95|2871.95|2871.95|2871.95|2871.95|2871.95|2871.95|2871.95|0
1635495850000|2021-10-29 08:24:10|2871.88|2871.88|2871.94|2871.94|2871.94|2871.94|2871.88|2871.88|0
1635495860000|2021-10-29 08:24:20|2872.36|2872.36|2872.11|2872.11|2872.36|2872.36|2872.08|2872.08|0
1635495870000|2021-10-29 08:24:30|2872.68|2872.68|2872.91|2872.91|2872.91|2872.91|2872.68|2872.68|0
1635495880000|2021-10-29 08:24:40|2872.79|2872.79|2873.03|2873.03|2873.03|2873.03|2872.79|2872.79|0
1635495890000|2021-10-29 08:24:50|2873.17|2873.17|2873.47|2873.47|2873.47|2873.47|2873.17|2873.17|0
1635495900000|2021-10-29 08:25:00|2873.69|2873.69|2874.54|2874.54|2874.54|2874.54|2873.69|2873.69|0
1635495910000|2021-10-29 08:25:10|2874.75|2874.75|2874.89|2874.89|2874.89|2874.89|2874.75|2874.75|0
1635495920000|2021-10-29 08:25:20|2875.18|2875.18|2874.92|2874.92|2875.18|2875.18|2874.92|2874.92|0
1635495930000|2021-10-29 08:25:30|2875.21|2875.21|2875.32|2875.32|2875.46|2875.46|2875.21|2875.21|0
1635495950000|2021-10-29 08:25:50|2875.46|2875.46|2875.61|2875.61|2875.61|2875.61|2875.46|2875.46|0
1635495960000|2021-10-29 08:26:00|2875.66|2875.66|2875.51|2875.51|2875.66|2875.66|2875.51|2875.51|0
1635495970000|2021-10-29 08:26:10|2875.66|2875.66|2875.82|2875.82|2875.88|2875.88|2875.66|2875.66|0
1635495980000|2021-10-29 08:26:20|2875.89|2875.89|2876.06|2876.06|2876.06|2876.06|2875.89|2875.89|0
1635496000000|2021-10-29 08:26:40|2875.93|2875.93|2875.93|2875.93|2875.93|2875.93|2875.93|2875.93|0
1635496020000|2021-10-29 08:27:00|2875.8|2875.8|2875.87|2875.87|2875.87|2875.87|2875.8|2875.8|0
1635496030000|2021-10-29 08:27:10|2876.16|2876.16|2876.16|2876.16|2876.16|2876.16|2876.16|2876.16|0
1635496050000|2021-10-29 08:27:30|2876.45|2876.45|2876.45|2876.45|2876.45|2876.45|2876.45|2876.45|0
1635496060000|2021-10-29 08:27:40|2876.21|2876.21|2875.86|2875.86|2876.21|2876.21|2875.86|2875.86|0
1635496070000|2021-10-29 08:27:50|2875.76|2875.76|2874.94|2874.94|2875.76|2875.76|2874.94|2874.94|0
1635496080000|2021-10-29 08:28:00|2874.84|2874.84|2874.72|2874.72|2874.93|2874.93|2874.72|2874.72|0
1635496100000|2021-10-29 08:28:20|2874.58|2874.58|2874.58|2874.58|2874.58|2874.58|2874.58|2874.58|0
1635496110000|2021-10-29 08:28:30|2874.41|2874.41|2874.36|2874.36|2874.41|2874.41|2874.36|2874.36|0
1635496120000|2021-10-29 08:28:40|2874.23|2874.23|2874.23|2874.23|2874.23|2874.23|2874.23|2874.23|0
1635496130000|2021-10-29 08:28:50|2874.03|2874.03|2874.03|2874.03|2874.03|2874.03|2874.03|2874.03|0
1635496140000|2021-10-29 08:29:00|2874.08|2874.08|2874.08|2874.08|2874.08|2874.08|2874.08|2874.08|0
1635496150000|2021-10-29 08:29:10|2874.02|2874.02|2873.88|2873.88|2874.43|2874.43|2873.78|2873.78|0
1635496160000|2021-10-29 08:29:20|2873.49|2873.49|2873.44|2873.44|2873.49|2873.49|2873.44|2873.44|0
1635496170000|2021-10-29 08:29:30|2873.51|2873.51|2873.23|2873.23|2873.51|2873.51|2873.23|2873.23|0
1635496180000|2021-10-29 08:29:40|2873.28|2873.28|2873.21|2873.21|2873.28|2873.28|2873.21|2873.21|0
1635496190000|2021-10-29 08:29:50|2873.37|2873.37|2873.37|2873.37|2873.37|2873.37|2873.37|2873.37|0
1635496200000|2021-10-29 08:30:00|2873.43|2873.43|2873.18|2873.18|2873.43|2873.43|2873.03|2873.03|0
1635496210000|2021-10-29 08:30:10|2873.38|2873.38|2873.36|2873.36|2873.38|2873.38|2873.31|2873.31|0
1635496220000|2021-10-29 08:30:20|2873.3|2873.3|2873.3|2873.3|2873.3|2873.3|2873.3|2873.3|0
1635496230000|2021-10-29 08:30:30|2873.5|2873.5|2873.6|2873.6|2873.6|2873.6|2873.5|2873.5|0
1635496240000|2021-10-29 08:30:40|2873.62|2873.62|2873.62|2873.62|2873.62|2873.62|2873.62|2873.62|0
1635496260000|2021-10-29 08:31:00|2873.56|2873.56|2873.67|2873.67|2873.67|2873.67|2873.56|2873.56|0
1635496270000|2021-10-29 08:31:10|2873.74|2873.74|2873.74|2873.74|2873.74|2873.74|2873.74|2873.74|0
1635496290000|2021-10-29 08:31:30|2873.89|2873.89|2874.01|2874.01|2874.01|2874.01|2873.89|2873.89|0
1635496300000|2021-10-29 08:31:40|2874.29|2874.29|2874.44|2874.44|2874.44|2874.44|2874.15|2874.15|0
1635496320000|2021-10-29 08:32:00|2874.5|2874.5|2874.28|2874.28|2874.57|2874.57|2874.28|2874.28|0
1635496340000|2021-10-29 08:32:20|2874.56|2874.56|2874.28|2874.28|2874.56|2874.56|2874.28|2874.28|0
1635496370000|2021-10-29 08:32:50|2873.84|2873.84|2873.69|2873.69|2873.84|2873.84|2873.69|2873.69|0
1635496380000|2021-10-29 08:33:00|2873.82|2873.82|2873.96|2873.96|2873.96|2873.96|2873.82|2873.82|0
1635496390000|2021-10-29 08:33:10|2873.9|2873.9|2873.9|2873.9|2873.9|2873.9|2873.9|2873.9|0
1635496400000|2021-10-29 08:33:20|2874|2874|2874.4|2874.4|2874.4|2874.4|2874|2874|0
1635496420000|2021-10-29 08:33:40|2874.27|2874.27|2874.12|2874.12|2874.27|2874.27|2874.12|2874.12|0
1635496440000|2021-10-29 08:34:00|2873.96|2873.96|2873.96|2873.96|2873.96|2873.96|2873.96|2873.96|0
1635496450000|2021-10-29 08:34:10|2874.08|2874.08|2873.86|2873.86|2874.2|2874.2|2873.86|2873.86|0
1635496460000|2021-10-29 08:34:20|2873.91|2873.91|2873.89|2873.89|2874.04|2874.04|2873.89|2873.89|0
1635496470000|2021-10-29 08:34:30|2873.84|2873.84|2873.87|2873.87|2874.15|2874.15|2873.84|2873.84|0
1635496480000|2021-10-29 08:34:40|2873.9|2873.9|2873.98|2873.98|2874.11|2874.11|2873.84|2873.84|0
1635496490000|2021-10-29 08:34:50|2873.78|2873.78|2873.91|2873.91|2873.91|2873.91|2873.78|2873.78|0
1635496500000|2021-10-29 08:35:00|2873.77|2873.77|2873.81|2873.81|2873.81|2873.81|2873.71|2873.71|0
1635496510000|2021-10-29 08:35:10|2873.68|2873.68|2873.51|2873.51|2873.81|2873.81|2873.51|2873.51|0
1635496520000|2021-10-29 08:35:20|2873.31|2873.31|2873.31|2873.31|2873.31|2873.31|2873.31|2873.31|0
1635496530000|2021-10-29 08:35:30|2873.88|2873.88|2873.88|2873.88|2873.88|2873.88|2873.88|2873.88|0
1635496540000|2021-10-29 08:35:40|2873.6|2873.6|2874.04|2874.04|2874.04|2874.04|2873.6|2873.6|0
1635496550000|2021-10-29 08:35:50|2873.97|2873.97|2873.87|2873.87|2873.97|2873.97|2873.62|2873.62|0
1635496560000|2021-10-29 08:36:00|2873.61|2873.61|2873.25|2873.25|2873.61|2873.61|2873.03|2873.03|0
1635496570000|2021-10-29 08:36:10|2873.15|2873.15|2873.31|2873.31|2873.31|2873.31|2872.99|2872.99|0
1635496580000|2021-10-29 08:36:20|2873.46|2873.46|2873.6|2873.6|2873.6|2873.6|2873.46|2873.46|0
1635496590000|2021-10-29 08:36:30|2873.46|2873.46|2873.46|2873.46|2873.46|2873.46|2873.46|2873.46|0
1635496600000|2021-10-29 08:36:40|2873.39|2873.39|2873.53|2873.53|2873.53|2873.53|2873.39|2873.39|0
1635496610000|2021-10-29 08:36:50|2873.39|2873.39|2873.24|2873.24|2873.39|2873.39|2873.24|2873.24|0
1635496620000|2021-10-29 08:37:00|2872.95|2872.95|2872.95|2872.95|2872.95|2872.95|2872.95|2872.95|0
1635496630000|2021-10-29 08:37:10|2873.1|2873.1|2873.4|2873.4|2873.4|2873.4|2873.1|2873.1|0
1635496640000|2021-10-29 08:37:20|2873.28|2873.28|2873.6|2873.6|2873.6|2873.6|2873.27|2873.27|0
1635496650000|2021-10-29 08:37:30|2873.49|2873.49|2873.53|2873.53|2873.53|2873.53|2873.44|2873.44|0
1635496660000|2021-10-29 08:37:40|2873.24|2873.24|2873.24|2873.24|2873.3|2873.3|2873.24|2873.24|0
1635496680000|2021-10-29 08:38:00|2873.11|2873.11|2873.05|2873.05|2873.11|2873.11|2873.05|2873.05|0
1635496690000|2021-10-29 08:38:10|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|0
1635496700000|2021-10-29 08:38:20|2872.99|2872.99|2872.72|2872.72|2872.99|2872.99|2872.72|2872.72|0
1635496710000|2021-10-29 08:38:30|2872.58|2872.58|2872.71|2872.71|2872.71|2872.71|2872.58|2872.58|0
1635496720000|2021-10-29 08:38:40|2872.43|2872.43|2872.28|2872.28|2872.48|2872.48|2872.28|2872.28|0
1635496740000|2021-10-29 08:39:00|2872.45|2872.45|2872.45|2872.45|2872.45|2872.45|2872.45|2872.45|0
1635496750000|2021-10-29 08:39:10|2872.59|2872.59|2872.59|2872.59|2872.59|2872.59|2872.59|2872.59|0
1635496760000|2021-10-29 08:39:20|2872.65|2872.65|2872.65|2872.65|2872.65|2872.65|2872.65|2872.65|0
1635496770000|2021-10-29 08:39:30|2872.58|2872.58|2872.58|2872.58|2872.58|2872.58|2872.58|2872.58|0
1635496790000|2021-10-29 08:39:50|2872.44|2872.44|2872.44|2872.44|2872.44|2872.44|2872.44|2872.44|0
1635496800000|2021-10-29 08:40:00|2872.33|2872.33|2872.33|2872.33|2872.33|2872.33|2872.33|2872.33|0
1635496810000|2021-10-29 08:40:10|2872.48|2872.48|2872.77|2872.77|2872.77|2872.77|2872.48|2872.48|0
1635496820000|2021-10-29 08:40:20|2873.45|2873.45|2873.37|2873.37|2873.48|2873.48|2873.37|2873.37|0
1635496830000|2021-10-29 08:40:30|2873.44|2873.44|2873.44|2873.44|2873.44|2873.44|2873.44|2873.44|0
1635496840000|2021-10-29 08:40:40|2873.27|2873.27|2873.64|2873.64|2873.64|2873.64|2873.27|2873.27|0
1635496850000|2021-10-29 08:40:50|2873.58|2873.58|2873.93|2873.93|2873.93|2873.93|2873.58|2873.58|0
1635496860000|2021-10-29 08:41:00|2873.86|2873.86|2873.92|2873.92|2873.92|2873.92|2873.76|2873.76|0
1635496870000|2021-10-29 08:41:10|2873.72|2873.72|2873.61|2873.61|2873.72|2873.72|2873.55|2873.55|0
1635496890000|2021-10-29 08:41:30|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|0
1635496910000|2021-10-29 08:41:50|2873.44|2873.44|2872.94|2872.94|2873.44|2873.44|2872.94|2872.94|0
1635496920000|2021-10-29 08:42:00|2872.88|2872.88|2872.81|2872.81|2872.88|2872.88|2872.81|2872.81|0
1635496930000|2021-10-29 08:42:10|2872.99|2872.99|2873.18|2873.18|2873.18|2873.18|2872.99|2872.99|0
1635496950000|2021-10-29 08:42:30|2873.42|2873.42|2873.44|2873.44|2873.44|2873.44|2873.42|2873.42|0
1635496960000|2021-10-29 08:42:40|2873.37|2873.37|2873.37|2873.37|2873.37|2873.37|2873.37|2873.37|0
1635496990000|2021-10-29 08:43:10|2873.27|2873.27|2873.27|2873.27|2873.27|2873.27|2873.27|2873.27|0
1635497000000|2021-10-29 08:43:20|2873.32|2873.32|2873.32|2873.32|2873.32|2873.32|2873.32|2873.32|0
1635497010000|2021-10-29 08:43:30|2873.38|2873.38|2873.63|2873.63|2873.63|2873.63|2873.38|2873.38|0
1635497030000|2021-10-29 08:43:50|2873.36|2873.36|2873.55|2873.55|2873.61|2873.61|2873.36|2873.36|0
1635497040000|2021-10-29 08:44:00|2873.62|2873.62|2873.82|2873.82|2873.82|2873.82|2873.62|2873.62|0
1635497050000|2021-10-29 08:44:10|2873.71|2873.71|2873.78|2873.78|2873.78|2873.78|2873.71|2873.71|0
1635497070000|2021-10-29 08:44:30|2873.66|2873.66|2873.66|2873.66|2873.66|2873.66|2873.66|2873.66|0
1635497080000|2021-10-29 08:44:40|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|0
1635497090000|2021-10-29 08:44:50|2873.63|2873.63|2873.78|2873.78|2873.78|2873.78|2873.63|2873.63|0
1635497100000|2021-10-29 08:45:00|2873.71|2873.71|2873.61|2873.61|2873.77|2873.77|2873.61|2873.61|0
1635497130000|2021-10-29 08:45:30|2873.42|2873.42|2873.32|2873.32|2873.42|2873.42|2873.32|2873.32|0
1635497140000|2021-10-29 08:45:40|2873.43|2873.43|2873.43|2873.43|2873.43|2873.43|2873.43|2873.43|0
1635497160000|2021-10-29 08:46:00|2873.14|2873.14|2873.14|2873.14|2873.14|2873.14|2873.14|2873.14|0
1635497170000|2021-10-29 08:46:10|2873.04|2873.04|2873.1|2873.1|2873.1|2873.1|2873.04|2873.04|0
1635497180000|2021-10-29 08:46:20|2872.52|2872.52|2872.18|2872.18|2872.66|2872.66|2872.18|2872.18|0
1635497190000|2021-10-29 08:46:30|2871.91|2871.91|2871.91|2871.91|2871.91|2871.91|2871.91|2871.91|0
1635497200000|2021-10-29 08:46:40|2871.78|2871.78|2871.75|2871.75|2871.87|2871.87|2871.75|2871.75|0
1635497210000|2021-10-29 08:46:50|2871.6|2871.6|2871.48|2871.48|2871.6|2871.6|2871.48|2871.48|0
1635497220000|2021-10-29 08:47:00|2871.36|2871.36|2871.36|2871.36|2871.36|2871.36|2871.36|2871.36|0
1635497230000|2021-10-29 08:47:10|2871.23|2871.23|2871.2|2871.2|2871.23|2871.23|2871.2|2871.2|0
1635497260000|2021-10-29 08:47:40|2870.91|2870.91|2870.91|2870.91|2870.91|2870.91|2870.91|2870.91|0
1635497280000|2021-10-29 08:48:00|2871.06|2871.06|2870.96|2870.96|2871.21|2871.21|2870.96|2870.96|0
1635497290000|2021-10-29 08:48:10|2870.9|2870.9|2870.9|2870.9|2870.9|2870.9|2870.9|2870.9|0
1635497310000|2021-10-29 08:48:30|2870.76|2870.76|2870.76|2870.76|2870.76|2870.76|2870.76|2870.76|0
1635497320000|2021-10-29 08:48:40|2870.86|2870.86|2870.86|2870.86|2870.86|2870.86|2870.86|2870.86|0
1635497340000|2021-10-29 08:49:00|2871.01|2871.01|2871.07|2871.07|2871.07|2871.07|2870.9|2870.9|0
1635497360000|2021-10-29 08:49:20|2871.27|2871.27|2871.27|2871.27|2871.27|2871.27|2871.27|2871.27|0
1635497380000|2021-10-29 08:49:40|2871.38|2871.38|2871.59|2871.59|2871.59|2871.59|2871.38|2871.38|0
1635497400000|2021-10-29 08:50:00|2871.44|2871.44|2871.37|2871.37|2871.44|2871.44|2871.3|2871.3|0
1635497410000|2021-10-29 08:50:10|2871.16|2871.16|2871.23|2871.23|2871.23|2871.23|2871.16|2871.16|0
1635497420000|2021-10-29 08:50:20|2870.9|2870.9|2871.03|2871.03|2871.03|2871.03|2870.9|2870.9|0
1635497440000|2021-10-29 08:50:40|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|0
1635497450000|2021-10-29 08:50:50|2870.82|2870.82|2870.72|2870.72|2870.82|2870.82|2870.72|2870.72|0
1635497460000|2021-10-29 08:51:00|2870.84|2870.84|2870.65|2870.65|2870.84|2870.84|2870.65|2870.65|0
1635497470000|2021-10-29 08:51:10|2870.58|2870.58|2870.58|2870.58|2870.58|2870.58|2870.58|2870.58|0
1635497500000|2021-10-29 08:51:40|2870.51|2870.51|2870.45|2870.45|2870.51|2870.51|2870.45|2870.45|0
1635497510000|2021-10-29 08:51:50|2870.31|2870.31|2870.31|2870.31|2870.31|2870.31|2870.31|2870.31|0
1635497520000|2021-10-29 08:52:00|2870.44|2870.44|2870.36|2870.36|2870.5|2870.5|2870.36|2870.36|0
1635497530000|2021-10-29 08:52:10|2870.46|2870.46|2870.29|2870.29|2870.59|2870.59|2870.29|2870.29|0
1635497540000|2021-10-29 08:52:20|2870.07|2870.07|2870.01|2870.01|2870.08|2870.08|2870.01|2870.01|0
1635497550000|2021-10-29 08:52:30|2870.08|2870.08|2870.14|2870.14|2870.14|2870.14|2870.08|2870.08|0
1635497560000|2021-10-29 08:52:40|2870.29|2870.29|2870.12|2870.12|2870.29|2870.29|2870.07|2870.07|0
1635497570000|2021-10-29 08:52:50|2870.05|2870.05|2870.03|2870.03|2870.16|2870.16|2870.03|2870.03|0
1635497580000|2021-10-29 08:53:00|2869.97|2869.97|2869.99|2869.99|2869.99|2869.99|2869.86|2869.86|0
1635497590000|2021-10-29 08:53:10|2870.19|2870.19|2870.19|2870.19|2870.19|2870.19|2870.19|2870.19|0
1635497600000|2021-10-29 08:53:20|2870.06|2870.06|2869.87|2869.87|2870.06|2870.06|2869.87|2869.87|0
1635497610000|2021-10-29 08:53:30|2869.73|2869.73|2869.73|2869.73|2869.73|2869.73|2869.73|2869.73|0
1635497650000|2021-10-29 08:54:10|2869.58|2869.58|2868.81|2868.81|2869.58|2869.58|2868.81|2868.81|0
1635497660000|2021-10-29 08:54:20|2868.66|2868.66|2868.47|2868.47|2868.66|2868.66|2868.47|2868.47|0
1635497680000|2021-10-29 08:54:40|2868.6|2868.6|2868.66|2868.66|2868.66|2868.66|2868.6|2868.6|0
1635497690000|2021-10-29 08:54:50|2868.83|2868.83|2869.17|2869.17|2869.17|2869.17|2868.83|2868.83|0
1635497700000|2021-10-29 08:55:00|2869.24|2869.24|2869.11|2869.11|2869.24|2869.24|2869.11|2869.11|0
1635497710000|2021-10-29 08:55:10|2869.22|2869.22|2869.17|2869.17|2869.28|2869.28|2869.17|2869.17|0
1635497720000|2021-10-29 08:55:20|2869.23|2869.23|2869.23|2869.23|2869.23|2869.23|2869.23|2869.23|0
1635497730000|2021-10-29 08:55:30|2869.28|2869.28|2869.42|2869.42|2869.42|2869.42|2869.28|2869.28|0
1635497740000|2021-10-29 08:55:40|2869.35|2869.35|2869.28|2869.28|2869.35|2869.35|2869.28|2869.28|0
1635497750000|2021-10-29 08:55:50|2869.34|2869.34|2869.34|2869.34|2869.34|2869.34|2869.34|2869.34|0
1635497760000|2021-10-29 08:56:00|2869.41|2869.41|2869.55|2869.55|2869.55|2869.55|2869.27|2869.27|0
1635497770000|2021-10-29 08:56:10|2869.69|2869.69|2869.69|2869.69|2869.69|2869.69|2869.69|2869.69|0
1635497780000|2021-10-29 08:56:20|2869.41|2869.41|2869.41|2869.41|2869.41|2869.41|2869.41|2869.41|0
1635497790000|2021-10-29 08:56:30|2869.35|2869.35|2869.74|2869.74|2869.74|2869.74|2869.35|2869.35|0
1635497800000|2021-10-29 08:56:40|2869.88|2869.88|2870|2870|2870|2870|2869.88|2869.88|0
1635497830000|2021-10-29 08:57:10|2870.15|2870.15|2870.34|2870.34|2870.34|2870.34|2870.15|2870.15|0
1635497840000|2021-10-29 08:57:20|2870.28|2870.28|2870.28|2870.28|2870.28|2870.28|2870.28|2870.28|0
1635497850000|2021-10-29 08:57:30|2870.33|2870.33|2870.24|2870.24|2870.33|2870.33|2870.17|2870.17|0
1635497860000|2021-10-29 08:57:40|2870.18|2870.18|2870.44|2870.44|2870.51|2870.51|2870.18|2870.18|0
1635497870000|2021-10-29 08:57:50|2870.51|2870.51|2870.51|2870.51|2870.51|2870.51|2870.51|2870.51|0
1635497880000|2021-10-29 08:58:00|2870.62|2870.62|2870.62|2870.62|2870.62|2870.62|2870.62|2870.62|0
1635497900000|2021-10-29 08:58:20|2870.77|2870.77|2870.83|2870.83|2870.94|2870.94|2870.77|2870.77|0
1635497910000|2021-10-29 08:58:30|2870.98|2870.98|2871.58|2871.58|2871.58|2871.58|2870.98|2870.98|0
1635497920000|2021-10-29 08:58:40|2871.72|2871.72|2871.72|2871.72|2871.72|2871.72|2871.66|2871.66|0
1635497930000|2021-10-29 08:58:50|2871.79|2871.79|2872|2872|2872|2872|2871.79|2871.79|0
1635497940000|2021-10-29 08:59:00|2872.2|2872.2|2872.2|2872.2|2872.2|2872.2|2872.2|2872.2|0
1635497950000|2021-10-29 08:59:10|2872.26|2872.26|2872.15|2872.15|2872.26|2872.26|2872.15|2872.15|0
1635497960000|2021-10-29 08:59:20|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|0
1635497970000|2021-10-29 08:59:30|2872.21|2872.21|2872.22|2872.22|2872.36|2872.36|2872.21|2872.21|0
1635497990000|2021-10-29 08:59:50|2872.33|2872.33|2872.26|2872.26|2872.53|2872.53|2872.26|2872.26|0
1635498000000|2021-10-29 09:00:00|2872.19|2872.19|2872.26|2872.26|2872.26|2872.26|2872.19|2872.19|0
1635498010000|2021-10-29 09:00:10|2872.12|2872.12|2872.1|2872.1|2872.12|2872.12|2872.1|2872.1|0
1635498020000|2021-10-29 09:00:20|2872.06|2872.06|2871.92|2871.92|2872.06|2872.06|2871.92|2871.92|0
1635498030000|2021-10-29 09:00:30|2871.98|2871.98|2871.98|2871.98|2871.98|2871.98|2871.98|2871.98|0
1635498040000|2021-10-29 09:00:40|2872.04|2872.04|2871.88|2871.88|2872.04|2872.04|2871.88|2871.88|0
1635498050000|2021-10-29 09:00:50|2871.81|2871.81|2871.89|2871.89|2871.95|2871.95|2871.81|2871.81|0
1635498070000|2021-10-29 09:01:10|2871.64|2871.64|2871.61|2871.61|2871.64|2871.64|2871.54|2871.54|0
1635498080000|2021-10-29 09:01:20|2871.46|2871.46|2871.46|2871.46|2871.46|2871.46|2871.46|2871.46|0
1635498100000|2021-10-29 09:01:40|2871.68|2871.68|2872.63|2872.63|2872.63|2872.63|2871.68|2871.68|0
1635498110000|2021-10-29 09:01:50|2872.68|2872.68|2873.25|2873.25|2873.25|2873.25|2872.68|2872.68|0
1635498120000|2021-10-29 09:02:00|2873.2|2873.2|2873.35|2873.35|2873.35|2873.35|2873.17|2873.17|0
1635498130000|2021-10-29 09:02:10|2873.22|2873.22|2874.24|2874.24|2874.24|2874.24|2873.2|2873.2|0
1635498140000|2021-10-29 09:02:20|2874.42|2874.42|2874.74|2874.74|2874.74|2874.74|2874.42|2874.42|0
1635498150000|2021-10-29 09:02:30|2874.62|2874.62|2874.54|2874.54|2874.62|2874.62|2874.52|2874.52|0
1635498160000|2021-10-29 09:02:40|2874.57|2874.57|2874.87|2874.87|2874.87|2874.87|2874.54|2874.54|0
1635498170000|2021-10-29 09:02:50|2874.94|2874.94|2874.91|2874.91|2875.34|2875.34|2874.91|2874.91|0
1635498180000|2021-10-29 09:03:00|2874.95|2874.95|2874.78|2874.78|2874.95|2874.95|2874.78|2874.78|0
1635498190000|2021-10-29 09:03:10|2874.92|2874.92|2874.78|2874.78|2874.92|2874.92|2874.78|2874.78|0
1635498200000|2021-10-29 09:03:20|2874.63|2874.63|2875.06|2875.06|2875.06|2875.06|2874.63|2874.63|0
1635498210000|2021-10-29 09:03:30|2874.92|2874.92|2874.84|2874.84|2874.92|2874.92|2874.84|2874.84|0
1635498220000|2021-10-29 09:03:40|2874.98|2874.98|2874.32|2874.32|2874.98|2874.98|2874.32|2874.32|0
1635498230000|2021-10-29 09:03:50|2874.42|2874.42|2874.16|2874.16|2874.42|2874.42|2874.16|2874.16|0
1635498240000|2021-10-29 09:04:00|2873.97|2873.97|2873.76|2873.76|2873.97|2873.97|2873.76|2873.76|0
1635498250000|2021-10-29 09:04:10|2873.83|2873.83|2873.26|2873.26|2873.83|2873.83|2873.26|2873.26|0
1635498270000|2021-10-29 09:04:30|2873.19|2873.19|2873.32|2873.32|2873.39|2873.39|2873.19|2873.19|0
1635498280000|2021-10-29 09:04:40|2873.47|2873.47|2873.6|2873.6|2873.6|2873.6|2873.47|2873.47|0
1635498300000|2021-10-29 09:05:00|2873.46|2873.46|2872.86|2872.86|2873.46|2873.46|2872.86|2872.86|0
1635498330000|2021-10-29 09:05:30|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|0
1635498340000|2021-10-29 09:05:40|2872.79|2872.79|2873.03|2873.03|2873.03|2873.03|2872.79|2872.79|0
1635498360000|2021-10-29 09:06:00|2873.09|2873.09|2872.96|2872.96|2873.09|2873.09|2872.96|2872.96|0
1635498370000|2021-10-29 09:06:10|2873.03|2873.03|2873.03|2873.03|2873.03|2873.03|2873.03|2873.03|0
1635498380000|2021-10-29 09:06:20|2872.96|2872.96|2873.08|2873.08|2873.08|2873.08|2872.96|2872.96|0
1635498390000|2021-10-29 09:06:30|2873.14|2873.14|2873.21|2873.21|2873.21|2873.21|2873.14|2873.14|0
1635498410000|2021-10-29 09:06:50|2873.28|2873.28|2873.28|2873.28|2873.28|2873.28|2873.28|2873.28|0
1635498420000|2021-10-29 09:07:00|2873.13|2873.13|2872.56|2872.56|2873.13|2873.13|2872.56|2872.56|0
1635498430000|2021-10-29 09:07:10|2872.51|2872.51|2872.51|2872.51|2872.51|2872.51|2872.51|2872.51|0
1635498440000|2021-10-29 09:07:20|2872.7|2872.7|2872.7|2872.7|2872.7|2872.7|2872.7|2872.7|0
1635498450000|2021-10-29 09:07:30|2872.99|2872.99|2872.84|2872.84|2873.14|2873.14|2872.84|2872.84|0
1635498460000|2021-10-29 09:07:40|2872.72|2872.72|2872.6|2872.6|2872.88|2872.88|2872.6|2872.6|0
1635498470000|2021-10-29 09:07:50|2872.37|2872.37|2872.67|2872.67|2872.81|2872.81|2872.37|2872.37|0
1635498480000|2021-10-29 09:08:00|2872.77|2872.77|2873.83|2873.83|2873.83|2873.83|2872.77|2872.77|0
1635498490000|2021-10-29 09:08:10|2873.88|2873.88|2873.94|2873.94|2873.94|2873.94|2873.88|2873.88|0
1635498500000|2021-10-29 09:08:20|2874.05|2874.05|2874.19|2874.19|2874.26|2874.26|2874.05|2874.05|0
1635498510000|2021-10-29 09:08:30|2874.21|2874.21|2874.24|2874.24|2874.27|2874.27|2874.21|2874.21|0
1635498530000|2021-10-29 09:08:50|2874.25|2874.25|2874.62|2874.62|2874.62|2874.62|2874.25|2874.25|0
1635498540000|2021-10-29 09:09:00|2874.68|2874.68|2874.45|2874.45|2874.68|2874.68|2874.45|2874.45|0
1635498550000|2021-10-29 09:09:10|2874.48|2874.48|2874.48|2874.48|2874.48|2874.48|2874.48|2874.48|0
1635498560000|2021-10-29 09:09:20|2874.41|2874.41|2874.19|2874.19|2874.41|2874.41|2874.19|2874.19|0
1635498570000|2021-10-29 09:09:30|2874.24|2874.24|2874.24|2874.24|2874.24|2874.24|2874.24|2874.24|0
1635498590000|2021-10-29 09:09:50|2874.53|2874.53|2874.68|2874.68|2874.68|2874.68|2874.53|2874.53|0
1635498600000|2021-10-29 09:10:00|2874.74|2874.74|2874.74|2874.74|2874.74|2874.74|2874.68|2874.68|0
1635498610000|2021-10-29 09:10:10|2874.81|2874.81|2874.81|2874.81|2874.81|2874.81|2874.81|2874.81|0
1635498620000|2021-10-29 09:10:20|2875.1|2875.1|2875.1|2875.1|2875.1|2875.1|2875.1|2875.1|0
1635498640000|2021-10-29 09:10:40|2874.82|2874.82|2874.88|2874.88|2874.88|2874.88|2874.82|2874.82|0
1635498650000|2021-10-29 09:10:50|2874.95|2874.95|2874.95|2874.95|2874.95|2874.95|2874.95|2874.95|0
1635498660000|2021-10-29 09:11:00|2875.15|2875.15|2875.15|2875.15|2875.15|2875.15|2875.15|2875.15|0
1635498670000|2021-10-29 09:11:10|2875.08|2875.08|2875.39|2875.39|2875.39|2875.39|2875.08|2875.08|0
1635498680000|2021-10-29 09:11:20|2875.32|2875.32|2875.32|2875.32|2875.32|2875.32|2875.32|2875.32|0
1635498690000|2021-10-29 09:11:30|2875.45|2875.45|2875.65|2875.65|2875.86|2875.86|2875.45|2875.45|0
1635498700000|2021-10-29 09:11:40|2875.59|2875.59|2875.41|2875.41|2875.59|2875.59|2875.41|2875.41|0
1635498710000|2021-10-29 09:11:50|2875.28|2875.28|2875.14|2875.14|2875.28|2875.28|2875.14|2875.14|0
1635498720000|2021-10-29 09:12:00|2875.01|2875.01|2875.07|2875.07|2875.07|2875.07|2875.01|2875.01|0
1635498730000|2021-10-29 09:12:10|2874.96|2874.96|2874.96|2874.96|2874.96|2874.96|2874.96|2874.96|0
1635498740000|2021-10-29 09:12:20|2874.98|2874.98|2874.65|2874.65|2875.09|2875.09|2874.44|2874.44|0
1635498750000|2021-10-29 09:12:30|2874.58|2874.58|2874.6|2874.6|2874.6|2874.6|2874.58|2874.58|0
1635498760000|2021-10-29 09:12:40|2874.46|2874.46|2874.17|2874.17|2874.46|2874.46|2874.17|2874.17|0
1635498780000|2021-10-29 09:13:00|2874.33|2874.33|2874.31|2874.31|2874.48|2874.48|2874.31|2874.31|0
1635498790000|2021-10-29 09:13:10|2874.46|2874.46|2874.58|2874.58|2874.58|2874.58|2874.46|2874.46|0
1635498800000|2021-10-29 09:13:20|2874.53|2874.53|2874.56|2874.56|2874.56|2874.56|2874.53|2874.53|0
1635498810000|2021-10-29 09:13:30|2874.5|2874.5|2874.49|2874.49|2874.5|2874.5|2874.33|2874.33|0
1635498820000|2021-10-29 09:13:40|2874.38|2874.38|2874.38|2874.38|2874.38|2874.38|2874.38|2874.38|0
1635498830000|2021-10-29 09:13:50|2874.45|2874.45|2874.41|2874.41|2874.45|2874.45|2874.34|2874.34|0
1635498840000|2021-10-29 09:14:00|2874.26|2874.26|2874.26|2874.26|2874.26|2874.26|2874.26|2874.26|0
1635498850000|2021-10-29 09:14:10|2874.43|2874.43|2874.54|2874.54|2874.6|2874.6|2874.43|2874.43|0
1635498860000|2021-10-29 09:14:20|2874.61|2874.61|2874.48|2874.48|2874.61|2874.61|2874.48|2874.48|0
1635498870000|2021-10-29 09:14:30|2874.7|2874.7|2874.7|2874.7|2874.7|2874.7|2874.7|2874.7|0
1635498890000|2021-10-29 09:14:50|2874.85|2874.85|2874.85|2874.85|2874.85|2874.85|2874.85|2874.85|0
1635498900000|2021-10-29 09:15:00|2874.93|2874.93|2874.93|2874.93|2874.93|2874.93|2874.93|2874.93|0
1635498910000|2021-10-29 09:15:10|2874.86|2874.86|2874.44|2874.44|2874.86|2874.86|2874.44|2874.44|0
1635498920000|2021-10-29 09:15:20|2874.37|2874.37|2874.05|2874.05|2874.37|2874.37|2874.05|2874.05|0
1635498960000|2021-10-29 09:16:00|2873.99|2873.99|2874.05|2874.05|2874.05|2874.05|2873.99|2873.99|0
1635498990000|2021-10-29 09:16:30|2873.98|2873.98|2873.98|2873.98|2873.98|2873.98|2873.98|2873.98|0
1635499000000|2021-10-29 09:16:40|2874.11|2874.11|2874.11|2874.11|2874.11|2874.11|2874.11|2874.11|0
1635499010000|2021-10-29 09:16:50|2873.94|2873.94|2873.94|2873.94|2873.94|2873.94|2873.94|2873.94|0
1635499020000|2021-10-29 09:17:00|2873.65|2873.65|2873.45|2873.45|2873.65|2873.65|2873.45|2873.45|0
1635499030000|2021-10-29 09:17:10|2873.35|2873.35|2873.35|2873.35|2873.35|2873.35|2873.35|2873.35|0
1635499060000|2021-10-29 09:17:40|2873.42|2873.42|2873.62|2873.62|2873.62|2873.62|2873.42|2873.42|0
1635499070000|2021-10-29 09:17:50|2873.76|2873.76|2873.76|2873.76|2873.76|2873.76|2873.76|2873.76|0
1635499080000|2021-10-29 09:18:00|2873.82|2873.82|2873.82|2873.82|2873.82|2873.82|2873.7|2873.7|0
1635499100000|2021-10-29 09:18:20|2873.87|2873.87|2873.87|2873.87|2873.87|2873.87|2873.87|2873.87|0
1635499110000|2021-10-29 09:18:30|2873.76|2873.76|2873.58|2873.58|2873.76|2873.76|2873.58|2873.58|0
1635499130000|2021-10-29 09:18:50|2873.29|2873.29|2872.93|2872.93|2873.29|2873.29|2872.93|2872.93|0
1635499140000|2021-10-29 09:19:00|2873.13|2873.13|2872.94|2872.94|2873.13|2873.13|2872.94|2872.94|0
1635499150000|2021-10-29 09:19:10|2872.77|2872.77|2872.77|2872.77|2872.77|2872.77|2872.77|2872.77|0
1635499170000|2021-10-29 09:19:30|2872.65|2872.65|2872.95|2872.95|2872.95|2872.95|2872.65|2872.65|0
1635499180000|2021-10-29 09:19:40|2873.06|2873.06|2872.89|2872.89|2873.06|2873.06|2872.89|2872.89|0
1635499200000|2021-10-29 09:20:00|2872.78|2872.78|2873.07|2873.07|2873.07|2873.07|2872.78|2872.78|0
1635499220000|2021-10-29 09:20:20|2873.01|2873.01|2873.01|2873.01|2873.01|2873.01|2873.01|2873.01|0
1635499240000|2021-10-29 09:20:40|2872.94|2872.94|2872.62|2872.62|2872.94|2872.94|2872.62|2872.62|0
1635499250000|2021-10-29 09:20:50|2872.68|2872.68|2872.98|2872.98|2872.98|2872.98|2872.68|2872.68|0
1635499260000|2021-10-29 09:21:00|2873.13|2873.13|2873.13|2873.13|2873.13|2873.13|2873.13|2873.13|0
1635499280000|2021-10-29 09:21:20|2873.2|2873.2|2873.48|2873.48|2873.58|2873.58|2873.2|2873.2|0
1635499300000|2021-10-29 09:21:40|2873.54|2873.54|2873.48|2873.48|2873.54|2873.54|2873.48|2873.48|0
1635499310000|2021-10-29 09:21:50|2874.09|2874.09|2874.19|2874.19|2874.19|2874.19|2874.05|2874.05|0
1635499320000|2021-10-29 09:22:00|2874.3|2874.3|2874.72|2874.72|2874.79|2874.79|2874.3|2874.3|0
1635499330000|2021-10-29 09:22:10|2874.65|2874.65|2875.29|2875.29|2875.29|2875.29|2874.65|2874.65|0
1635499340000|2021-10-29 09:22:20|2875.43|2875.43|2876.06|2876.06|2876.06|2876.06|2875.43|2875.43|0
1635499350000|2021-10-29 09:22:30|2876.12|2876.12|2876.62|2876.62|2876.62|2876.62|2876.12|2876.12|0
1635499360000|2021-10-29 09:22:40|2876.76|2876.76|2876.63|2876.63|2876.88|2876.88|2876.63|2876.63|0
1635499370000|2021-10-29 09:22:50|2876.86|2876.86|2876.92|2876.92|2876.92|2876.92|2876.86|2876.86|0
1635499380000|2021-10-29 09:23:00|2877.03|2877.03|2876.91|2876.91|2877.03|2877.03|2876.91|2876.91|0
1635499390000|2021-10-29 09:23:10|2877.17|2877.17|2877.17|2877.17|2877.17|2877.17|2877.17|2877.17|0
1635499410000|2021-10-29 09:23:30|2877.34|2877.34|2877.34|2877.34|2877.34|2877.34|2877.34|2877.34|0
1635499420000|2021-10-29 09:23:40|2877.05|2877.05|2877.05|2877.05|2877.05|2877.05|2877.05|2877.05|0
1635499430000|2021-10-29 09:23:50|2877.32|2877.32|2877.18|2877.18|2877.32|2877.32|2877.18|2877.18|0
1635499440000|2021-10-29 09:24:00|2877.33|2877.33|2876.88|2876.88|2877.33|2877.33|2876.88|2876.88|0
1635499450000|2021-10-29 09:24:10|2876.95|2876.95|2876.95|2876.95|2876.95|2876.95|2876.95|2876.95|0
1635499460000|2021-10-29 09:24:20|2877.02|2877.02|2877.07|2877.07|2877.07|2877.07|2877.02|2877.02|0
1635499470000|2021-10-29 09:24:30|2877.32|2877.32|2877.47|2877.47|2877.47|2877.47|2877.32|2877.32|0
1635499480000|2021-10-29 09:24:40|2877.57|2877.57|2877.38|2877.38|2877.57|2877.57|2877.38|2877.38|0
1635499500000|2021-10-29 09:25:00|2877.44|2877.44|2877.44|2877.44|2877.44|2877.44|2877.44|2877.44|0
1635499520000|2021-10-29 09:25:20|2877.5|2877.5|2877.4|2877.4|2877.5|2877.5|2877.4|2877.4|0
1635499530000|2021-10-29 09:25:30|2877.33|2877.33|2877.33|2877.33|2877.33|2877.33|2877.33|2877.33|0
1635499540000|2021-10-29 09:25:40|2877.48|2877.48|2877.48|2877.48|2877.48|2877.48|2877.48|2877.48|0
1635499550000|2021-10-29 09:25:50|2877.58|2877.58|2877.69|2877.69|2877.69|2877.69|2877.58|2877.58|0
1635499560000|2021-10-29 09:26:00|2877.4|2877.4|2878.38|2878.38|2878.38|2878.38|2877.4|2877.4|0
1635499570000|2021-10-29 09:26:10|2878.52|2878.52|2878.87|2878.87|2878.87|2878.87|2878.52|2878.52|0
1635499590000|2021-10-29 09:26:30|2878.93|2878.93|2878.93|2878.93|2878.93|2878.93|2878.93|2878.93|0
1635499620000|2021-10-29 09:27:00|2879.22|2879.22|2879.66|2879.66|2879.66|2879.66|2879.22|2879.22|0
1635499630000|2021-10-29 09:27:10|2879.36|2879.36|2879.51|2879.51|2879.51|2879.51|2879.36|2879.36|0
1635499650000|2021-10-29 09:27:30|2879.61|2879.61|2879.17|2879.17|2879.61|2879.61|2879.17|2879.17|0
1635499660000|2021-10-29 09:27:40|2879.1|2879.1|2879.33|2879.33|2879.33|2879.33|2879.04|2879.04|0
1635499690000|2021-10-29 09:28:10|2879.27|2879.27|2879.27|2879.27|2879.27|2879.27|2879.27|2879.27|0
1635499700000|2021-10-29 09:28:20|2879.21|2879.21|2879.44|2879.44|2879.44|2879.44|2879.21|2879.21|0
1635499710000|2021-10-29 09:28:30|2879.49|2879.49|2879.48|2879.48|2879.54|2879.54|2879.48|2879.48|0
1635499730000|2021-10-29 09:28:50|2879.41|2879.41|2879.35|2879.35|2879.41|2879.41|2879.35|2879.35|0
1635499750000|2021-10-29 09:29:10|2879.41|2879.41|2879.71|2879.71|2879.71|2879.71|2879.27|2879.27|0
1635499760000|2021-10-29 09:29:20|2879.77|2879.77|2879.77|2879.77|2879.77|2879.77|2879.77|2879.77|0
1635499770000|2021-10-29 09:29:30|2879.93|2879.93|2879.93|2879.93|2879.93|2879.93|2879.93|2879.93|0
1635499780000|2021-10-29 09:29:40|2879.87|2879.87|2879.87|2879.87|2879.87|2879.87|2879.87|2879.87|0
1635499790000|2021-10-29 09:29:50|2879.8|2879.8|2879.8|2879.8|2879.8|2879.8|2879.8|2879.8|0
1635499800000|2021-10-29 09:30:00|2879.91|2879.91|2879.96|2879.96|2880.02|2880.02|2879.91|2879.91|0
1635499810000|2021-10-29 09:30:10|2880.02|2880.02|2880.01|2880.01|2880.02|2880.02|2879.91|2879.91|0
1635499820000|2021-10-29 09:30:20|2880.08|2880.08|2880.08|2880.08|2880.08|2880.08|2880.08|2880.08|0
1635499850000|2021-10-29 09:30:50|2880.02|2880.02|2880.45|2880.45|2880.45|2880.45|2880.02|2880.02|0
1635499860000|2021-10-29 09:31:00|2880.59|2880.59|2880.86|2880.86|2880.86|2880.86|2880.59|2880.59|0
1635499870000|2021-10-29 09:31:10|2880.81|2880.81|2880.81|2880.81|2880.81|2880.81|2880.81|2880.81|0
1635499880000|2021-10-29 09:31:20|2880.69|2880.69|2880.8|2880.8|2880.8|2880.8|2880.69|2880.69|0
1635499890000|2021-10-29 09:31:30|2880.86|2880.86|2880.71|2880.71|2880.86|2880.86|2880.71|2880.71|0
1635499900000|2021-10-29 09:31:40|2880.85|2880.85|2880.85|2880.85|2880.85|2880.85|2880.85|2880.85|0
1635499910000|2021-10-29 09:31:50|2881.06|2881.06|2880.8|2880.8|2881.06|2881.06|2880.8|2880.8|0
1635499920000|2021-10-29 09:32:00|2880.73|2880.73|2880.77|2880.77|2880.77|2880.77|2880.73|2880.73|0
1635499930000|2021-10-29 09:32:10|2880.83|2880.83|2881.37|2881.37|2881.37|2881.37|2880.83|2880.83|0
1635499950000|2021-10-29 09:32:30|2881.51|2881.51|2881.51|2881.51|2881.51|2881.51|2881.51|2881.51|0
1635499970000|2021-10-29 09:32:50|2881.45|2881.45|2881.45|2881.45|2881.45|2881.45|2881.45|2881.45|0
1635500000000|2021-10-29 09:33:20|2881.31|2881.31|2881.31|2881.31|2881.31|2881.31|2881.31|2881.31|0
1635500030000|2021-10-29 09:33:50|2881.24|2881.24|2881.17|2881.17|2881.24|2881.24|2881.17|2881.17|0
1635500040000|2021-10-29 09:34:00|2881.05|2881.05|2881.05|2881.05|2881.05|2881.05|2881.05|2881.05|0
1635500050000|2021-10-29 09:34:10|2880.91|2880.91|2880.76|2880.76|2881.05|2881.05|2880.76|2880.76|0
1635500060000|2021-10-29 09:34:20|2880.46|2880.46|2880.46|2880.46|2880.46|2880.46|2880.46|2880.46|0
1635500090000|2021-10-29 09:34:50|2880.32|2880.32|2880.46|2880.46|2880.46|2880.46|2880.32|2880.32|0
1635500120000|2021-10-29 09:35:20|2880.53|2880.53|2880.78|2880.78|2880.78|2880.78|2880.53|2880.53|0
1635500130000|2021-10-29 09:35:30|2880.84|2880.84|2880.84|2880.84|2880.84|2880.84|2880.84|2880.84|0
1635500140000|2021-10-29 09:35:40|2881.13|2881.13|2881.44|2881.44|2881.44|2881.44|2881.13|2881.13|0
1635500150000|2021-10-29 09:35:50|2881.55|2881.55|2881.57|2881.57|2881.7|2881.7|2881.55|2881.55|0
1635500160000|2021-10-29 09:36:00|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|0
1635500170000|2021-10-29 09:36:10|2881.98|2881.98|2881.92|2881.92|2881.98|2881.98|2881.92|2881.92|0
1635500180000|2021-10-29 09:36:20|2881.98|2881.98|2881.98|2881.98|2881.98|2881.98|2881.98|2881.98|0
1635500190000|2021-10-29 09:36:30|2881.92|2881.92|2881.92|2881.92|2881.92|2881.92|2881.92|2881.92|0
1635500220000|2021-10-29 09:37:00|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|0
1635500230000|2021-10-29 09:37:10|2881.81|2881.81|2881.75|2881.75|2881.81|2881.81|2881.69|2881.69|0
1635500240000|2021-10-29 09:37:20|2881.89|2881.89|2881.89|2881.89|2881.89|2881.89|2881.89|2881.89|0
1635500250000|2021-10-29 09:37:30|2882.04|2882.04|2882.04|2882.04|2882.04|2882.04|2882.04|2882.04|0
1635500260000|2021-10-29 09:37:40|2881.9|2881.9|2881.75|2881.75|2881.9|2881.9|2881.75|2881.75|0
1635500300000|2021-10-29 09:38:20|2881.65|2881.65|2881.4|2881.4|2881.65|2881.65|2881.4|2881.4|0
1635500310000|2021-10-29 09:38:30|2881.2|2881.2|2881.2|2881.2|2881.2|2881.2|2881.2|2881.2|0
1635500320000|2021-10-29 09:38:40|2881.3|2881.3|2881.3|2881.3|2881.3|2881.3|2881.3|2881.3|0
1635500340000|2021-10-29 09:39:00|2881.35|2881.35|2881.35|2881.35|2881.35|2881.35|2881.35|2881.35|0
1635500360000|2021-10-29 09:39:20|2881.21|2881.21|2881.21|2881.21|2881.21|2881.21|2881.21|2881.21|0
1635500380000|2021-10-29 09:39:40|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|0
1635500390000|2021-10-29 09:39:50|2881.09|2881.09|2880.03|2880.03|2881.09|2881.09|2880.03|2880.03|0
1635500400000|2021-10-29 09:40:00|2879.96|2879.96|2880.34|2880.34|2880.34|2880.34|2879.76|2879.76|0
1635500410000|2021-10-29 09:40:10|2880.2|2880.2|2880.2|2880.2|2880.2|2880.2|2880.2|2880.2|0
1635500420000|2021-10-29 09:40:20|2880.27|2880.27|2879.9|2879.9|2880.33|2880.33|2879.9|2879.9|0
1635500430000|2021-10-29 09:40:30|2880.05|2880.05|2880.05|2880.05|2880.05|2880.05|2880.05|2880.05|0
1635500450000|2021-10-29 09:40:50|2879.98|2879.98|2879.98|2879.98|2879.98|2879.98|2879.98|2879.98|0
1635500460000|2021-10-29 09:41:00|2880.12|2880.12|2880.19|2880.19|2880.19|2880.19|2880.12|2880.12|0
1635500480000|2021-10-29 09:41:20|2880.05|2880.05|2879.83|2879.83|2880.05|2880.05|2879.83|2879.83|0
1635500500000|2021-10-29 09:41:40|2879.77|2879.77|2879.67|2879.67|2879.9|2879.9|2879.67|2879.67|0
1635500510000|2021-10-29 09:41:50|2879.78|2879.78|2879.89|2879.89|2879.89|2879.89|2879.78|2879.78|0
1635500520000|2021-10-29 09:42:00|2879.74|2879.74|2879.74|2879.74|2879.74|2879.74|2879.74|2879.74|0
1635500530000|2021-10-29 09:42:10|2880.03|2880.03|2880.03|2880.03|2880.03|2880.03|2880.03|2880.03|0
1635500550000|2021-10-29 09:42:30|2880.1|2880.1|2880.1|2880.1|2880.1|2880.1|2880.1|2880.1|0
1635500560000|2021-10-29 09:42:40|2880.16|2880.16|2880.16|2880.16|2880.16|2880.16|2880.16|2880.16|0
1635500580000|2021-10-29 09:43:00|2880.1|2880.1|2880.1|2880.1|2880.1|2880.1|2880.1|2880.1|0
1635500590000|2021-10-29 09:43:10|2880.15|2880.15|2880.26|2880.26|2880.26|2880.26|2880.15|2880.15|0
1635500600000|2021-10-29 09:43:20|2880.32|2880.32|2880.37|2880.37|2880.37|2880.37|2880.32|2880.32|0
1635500620000|2021-10-29 09:43:40|2880.5|2880.5|2880.86|2880.86|2881.01|2881.01|2880.5|2880.5|0
1635500630000|2021-10-29 09:43:50|2881|2881|2881|2881|2881|2881|2881|2881|0
1635500650000|2021-10-29 09:44:10|2880.88|2880.88|2880.88|2880.88|2880.88|2880.88|2880.88|2880.88|0
1635500660000|2021-10-29 09:44:20|2881.02|2881.02|2881.16|2881.16|2881.16|2881.16|2881.02|2881.02|0
1635500670000|2021-10-29 09:44:30|2881.11|2881.11|2881.39|2881.39|2881.39|2881.39|2881.11|2881.11|0
1635500680000|2021-10-29 09:44:40|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|0
1635500690000|2021-10-29 09:44:50|2881.05|2881.05|2881.05|2881.05|2881.05|2881.05|2881.05|2881.05|0
1635500710000|2021-10-29 09:45:10|2881.11|2881.11|2881.18|2881.18|2881.18|2881.18|2881.11|2881.11|0
1635500720000|2021-10-29 09:45:20|2881.06|2881.06|2881.06|2881.06|2881.06|2881.06|2881.06|2881.06|0
1635500750000|2021-10-29 09:45:50|2881.19|2881.19|2881.19|2881.19|2881.19|2881.19|2881.19|2881.19|0
1635500760000|2021-10-29 09:46:00|2881.13|2881.13|2881.23|2881.23|2881.23|2881.23|2881.13|2881.13|0
1635500770000|2021-10-29 09:46:10|2881.17|2881.17|2881.29|2881.29|2881.29|2881.29|2881.17|2881.17|0
1635500780000|2021-10-29 09:46:20|2881.45|2881.45|2881.45|2881.45|2881.45|2881.45|2881.45|2881.45|0
1635500790000|2021-10-29 09:46:30|2881.52|2881.52|2881.52|2881.52|2881.52|2881.52|2881.52|2881.52|0
1635500820000|2021-10-29 09:47:00|2881.65|2881.65|2881.65|2881.65|2881.65|2881.65|2881.65|2881.65|0
1635500850000|2021-10-29 09:47:30|2881.06|2881.06|2881.06|2881.06|2881.06|2881.06|2881.06|2881.06|0
1635500860000|2021-10-29 09:47:40|2881.13|2881.13|2881|2881|2881.13|2881.13|2881|2881|0
1635500880000|2021-10-29 09:48:00|2880.7|2880.7|2880.7|2880.7|2880.7|2880.7|2880.7|2880.7|0
1635500890000|2021-10-29 09:48:10|2880.42|2880.42|2880.42|2880.42|2880.42|2880.42|2880.42|2880.42|0
1635500900000|2021-10-29 09:48:20|2880.36|2880.36|2880.36|2880.36|2880.36|2880.36|2880.36|2880.36|0
1635500910000|2021-10-29 09:48:30|2880.3|2880.3|2880.71|2880.71|2880.83|2880.83|2880.3|2880.3|0
1635500920000|2021-10-29 09:48:40|2880.77|2880.77|2880.77|2880.77|2880.77|2880.77|2880.77|2880.77|0
1635500940000|2021-10-29 09:49:00|2880.73|2880.73|2881.51|2881.51|2881.51|2881.51|2880.73|2880.73|0
1635500960000|2021-10-29 09:49:20|2881.61|2881.61|2881.66|2881.66|2881.77|2881.77|2881.61|2881.61|0
1635500970000|2021-10-29 09:49:30|2881.56|2881.56|2882.17|2882.17|2882.17|2882.17|2881.56|2881.56|0
1635500980000|2021-10-29 09:49:40|2882.42|2882.42|2882.42|2882.42|2882.42|2882.42|2882.42|2882.42|0
1635500990000|2021-10-29 09:49:50|2882.53|2882.53|2882.45|2882.45|2882.53|2882.53|2882.45|2882.45|0
1635501000000|2021-10-29 09:50:00|2882.33|2882.33|2882.38|2882.38|2882.38|2882.38|2882.33|2882.33|0
1635501010000|2021-10-29 09:50:10|2882.56|2882.56|2882.56|2882.56|2882.56|2882.56|2882.56|2882.56|0
1635501020000|2021-10-29 09:50:20|2882.62|2882.62|2882.8|2882.8|2882.8|2882.8|2882.62|2882.62|0
1635501070000|2021-10-29 09:51:10|2882.91|2882.91|2883.2|2883.2|2883.2|2883.2|2882.91|2882.91|0
1635501080000|2021-10-29 09:51:20|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|0
1635501100000|2021-10-29 09:51:40|2882.85|2882.85|2882.85|2882.85|2882.85|2882.85|2882.85|2882.85|0
1635501140000|2021-10-29 09:52:20|2882.73|2882.73|2882.58|2882.58|2882.73|2882.73|2882.58|2882.58|0
1635501150000|2021-10-29 09:52:30|2882.7|2882.7|2883.11|2883.11|2883.11|2883.11|2882.7|2882.7|0
1635501160000|2021-10-29 09:52:40|2882.99|2882.99|2882.99|2882.99|2882.99|2882.99|2882.99|2882.99|0
1635501170000|2021-10-29 09:52:50|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|0
1635501180000|2021-10-29 09:53:00|2883.06|2883.06|2882.94|2882.94|2883.06|2883.06|2882.94|2882.94|0
1635501210000|2021-10-29 09:53:30|2883.06|2883.06|2882.89|2882.89|2883.13|2883.13|2882.89|2882.89|0
1635501220000|2021-10-29 09:53:40|2883.01|2883.01|2883.01|2883.01|2883.01|2883.01|2883.01|2883.01|0
1635501240000|2021-10-29 09:54:00|2883.13|2883.13|2882.8|2882.8|2883.13|2883.13|2882.64|2882.64|0
1635501270000|2021-10-29 09:54:30|2882.68|2882.68|2882.68|2882.68|2882.68|2882.68|2882.68|2882.68|0
1635501280000|2021-10-29 09:54:40|2883.01|2883.01|2883.01|2883.01|2883.01|2883.01|2883.01|2883.01|0
1635501290000|2021-10-29 09:54:50|2883.21|2883.21|2883.21|2883.21|2883.21|2883.21|2883.21|2883.21|0
1635501300000|2021-10-29 09:55:00|2883.08|2883.08|2883.12|2883.12|2883.26|2883.26|2883.01|2883.01|0
1635501310000|2021-10-29 09:55:10|2883|2883|2883|2883|2883|2883|2883|2883|0
1635501320000|2021-10-29 09:55:20|2883.29|2883.29|2883.29|2883.29|2883.29|2883.29|2883.29|2883.29|0
1635501330000|2021-10-29 09:55:30|2883.43|2883.43|2883.87|2883.87|2884|2884|2883.43|2883.43|0
1635501340000|2021-10-29 09:55:40|2884.16|2884.16|2884.16|2884.16|2884.16|2884.16|2884.16|2884.16|0
1635501350000|2021-10-29 09:55:50|2884.3|2884.3|2884.42|2884.42|2884.42|2884.42|2884.3|2884.3|0
1635501360000|2021-10-29 09:56:00|2884.71|2884.71|2884.81|2884.81|2884.81|2884.81|2884.71|2884.71|0
1635501370000|2021-10-29 09:56:10|2884.38|2884.38|2884.51|2884.51|2884.63|2884.63|2884.38|2884.38|0
1635501410000|2021-10-29 09:56:50|2884.36|2884.36|2884.36|2884.36|2884.36|2884.36|2884.36|2884.36|0
1635501430000|2021-10-29 09:57:10|2884.22|2884.22|2884.22|2884.22|2884.22|2884.22|2884.22|2884.22|0
1635501450000|2021-10-29 09:57:30|2884.35|2884.35|2884.61|2884.61|2884.61|2884.61|2884.35|2884.35|0
1635501460000|2021-10-29 09:57:40|2884.4|2884.4|2884.32|2884.32|2884.4|2884.4|2884.32|2884.32|0
1635501470000|2021-10-29 09:57:50|2884.43|2884.43|2884.37|2884.37|2884.43|2884.43|2884.37|2884.37|0
1635501480000|2021-10-29 09:58:00|2884.3|2884.3|2884.11|2884.11|2884.3|2884.3|2884.11|2884.11|0
1635501500000|2021-10-29 09:58:20|2884.05|2884.05|2884.05|2884.05|2884.05|2884.05|2884.05|2884.05|0
1635501510000|2021-10-29 09:58:30|2884.11|2884.11|2884.11|2884.11|2884.11|2884.11|2884.11|2884.11|0
1635501520000|2021-10-29 09:58:40|2884.05|2884.05|2883.75|2883.75|2884.05|2884.05|2883.75|2883.75|0
1635501540000|2021-10-29 09:59:00|2883.89|2883.89|2884.03|2884.03|2884.03|2884.03|2883.89|2883.89|0
1635501580000|2021-10-29 09:59:40|2884.09|2884.09|2884.09|2884.09|2884.09|2884.09|2884.09|2884.09|0
1635501600000|2021-10-29 10:00:00|2884.05|2884.05|2884.14|2884.14|2884.14|2884.14|2884.05|2884.05|0
1635501610000|2021-10-29 10:00:10|2884.28|2884.28|2884.06|2884.06|2884.44|2884.44|2884.06|2884.06|0
1635501620000|2021-10-29 10:00:20|2884.14|2884.14|2884.14|2884.14|2884.14|2884.14|2884.14|2884.14|0
1635501630000|2021-10-29 10:00:30|2884|2884|2884|2884|2884|2884|2884|2884|0
1635501650000|2021-10-29 10:00:50|2884.05|2884.05|2884.35|2884.35|2884.35|2884.35|2884|2884|0
1635501660000|2021-10-29 10:01:00|2884.23|2884.23|2884.35|2884.35|2884.35|2884.35|2884.23|2884.23|0
1635501670000|2021-10-29 10:01:10|2884.46|2884.46|2884.46|2884.46|2884.46|2884.46|2884.46|2884.46|0
1635501680000|2021-10-29 10:01:20|2884.45|2884.45|2884.27|2884.27|2884.54|2884.54|2884.27|2884.27|0
1635501700000|2021-10-29 10:01:40|2884.39|2884.39|2884.39|2884.39|2884.39|2884.39|2884.39|2884.39|0
1635501710000|2021-10-29 10:01:50|2884.27|2884.27|2884.15|2884.15|2884.27|2884.27|2884.15|2884.15|0
1635501720000|2021-10-29 10:02:00|2884.03|2884.03|2883.78|2883.78|2884.03|2884.03|2883.78|2883.78|0
1635501730000|2021-10-29 10:02:10|2884.04|2884.04|2884.33|2884.33|2884.47|2884.47|2884.04|2884.04|0
1635501740000|2021-10-29 10:02:20|2884.26|2884.26|2884.1|2884.1|2884.26|2884.26|2883.92|2883.92|0
1635501750000|2021-10-29 10:02:30|2884.15|2884.15|2884.03|2884.03|2884.15|2884.15|2884.03|2884.03|0
1635501760000|2021-10-29 10:02:40|2883.91|2883.91|2883.91|2883.91|2883.91|2883.91|2883.91|2883.91|0
1635501780000|2021-10-29 10:03:00|2883.85|2883.85|2883.98|2883.98|2884.1|2884.1|2883.85|2883.85|0
1635501790000|2021-10-29 10:03:10|2884.35|2884.35|2884.1|2884.1|2884.35|2884.35|2884.1|2884.1|0
1635501810000|2021-10-29 10:03:30|2884.17|2884.17|2884.17|2884.17|2884.17|2884.17|2884.17|2884.17|0
1635501820000|2021-10-29 10:03:40|2884.1|2884.1|2884.1|2884.1|2884.1|2884.1|2884.1|2884.1|0
1635501830000|2021-10-29 10:03:50|2884.04|2884.04|2883.31|2883.31|2884.04|2884.04|2883.31|2883.31|0
1635501840000|2021-10-29 10:04:00|2883.45|2883.45|2883.59|2883.59|2883.59|2883.59|2883.45|2883.45|0
1635501850000|2021-10-29 10:04:10|2883.53|2883.53|2883.53|2883.53|2883.53|2883.53|2883.53|2883.53|0
1635501860000|2021-10-29 10:04:20|2883.34|2883.34|2883.31|2883.31|2883.34|2883.34|2883.31|2883.31|0
1635501870000|2021-10-29 10:04:30|2883.08|2883.08|2882.78|2882.78|2883.08|2883.08|2882.78|2882.78|0
1635501880000|2021-10-29 10:04:40|2882.65|2882.65|2882.67|2882.67|2882.77|2882.77|2882.65|2882.65|0
1635501890000|2021-10-29 10:04:50|2882.38|2882.38|2882.52|2882.52|2882.52|2882.52|2882.38|2882.38|0
1635501900000|2021-10-29 10:05:00|2882.45|2882.45|2882.45|2882.45|2882.45|2882.45|2882.45|2882.45|0
1635501920000|2021-10-29 10:05:20|2882.59|2882.59|2882.74|2882.74|2882.74|2882.74|2882.54|2882.54|0
1635501930000|2021-10-29 10:05:30|2882.59|2882.59|2882.38|2882.38|2882.59|2882.59|2882.38|2882.38|0
1635501940000|2021-10-29 10:05:40|2882.53|2882.53|2882.73|2882.73|2882.73|2882.73|2882.53|2882.53|0
1635501950000|2021-10-29 10:05:50|2883.01|2883.01|2883.01|2883.01|2883.01|2883.01|2883.01|2883.01|0
1635501960000|2021-10-29 10:06:00|2883.3|2883.3|2883.3|2883.3|2883.3|2883.3|2883.3|2883.3|0
1635501970000|2021-10-29 10:06:10|2883.05|2883.05|2883.05|2883.05|2883.05|2883.05|2883.05|2883.05|0
1635501980000|2021-10-29 10:06:20|2883.11|2883.11|2883.62|2883.62|2883.62|2883.62|2883.11|2883.11|0
1635501990000|2021-10-29 10:06:30|2883.77|2883.77|2883.34|2883.34|2883.77|2883.77|2883.34|2883.34|0
1635502000000|2021-10-29 10:06:40|2883.27|2883.27|2883.27|2883.27|2883.27|2883.27|2883.27|2883.27|0
1635502020000|2021-10-29 10:07:00|2882.91|2882.91|2882.62|2882.62|2882.91|2882.91|2882.62|2882.62|0
1635502050000|2021-10-29 10:07:30|2882.57|2882.57|2882.69|2882.69|2882.69|2882.69|2882.57|2882.57|0
1635502060000|2021-10-29 10:07:40|2882.79|2882.79|2882.92|2882.92|2882.92|2882.92|2882.79|2882.79|0
1635502080000|2021-10-29 10:08:00|2882.86|2882.86|2882.86|2882.86|2882.86|2882.86|2882.86|2882.86|0
1635502100000|2021-10-29 10:08:20|2882.8|2882.8|2882.8|2882.8|2882.8|2882.8|2882.8|2882.8|0
1635502110000|2021-10-29 10:08:30|2882.75|2882.75|2882.75|2882.75|2882.75|2882.75|2882.75|2882.75|0
1635502130000|2021-10-29 10:08:50|2882.79|2882.79|2883|2883|2883|2883|2882.79|2882.79|0
1635502140000|2021-10-29 10:09:00|2883.06|2883.06|2883.06|2883.06|2883.06|2883.06|2883.06|2883.06|0
1635502150000|2021-10-29 10:09:10|2883.19|2883.19|2883.19|2883.19|2883.19|2883.19|2883.19|2883.19|0
1635502170000|2021-10-29 10:09:30|2883.31|2883.31|2883.31|2883.31|2883.31|2883.31|2883.31|2883.31|0
1635502180000|2021-10-29 10:09:40|2883.73|2883.73|2883.73|2883.73|2883.73|2883.73|2883.73|2883.73|0
1635502190000|2021-10-29 10:09:50|2884.17|2884.17|2884.08|2884.08|2884.17|2884.17|2884.03|2884.03|0
1635502200000|2021-10-29 10:10:00|2883.94|2883.94|2884.16|2884.16|2884.22|2884.22|2883.94|2883.94|0
1635502210000|2021-10-29 10:10:10|2884.11|2884.11|2884.11|2884.11|2884.11|2884.11|2884.11|2884.11|0
1635502220000|2021-10-29 10:10:20|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|0
1635502240000|2021-10-29 10:10:40|2883.82|2883.82|2883.82|2883.82|2883.82|2883.82|2883.82|2883.82|0
1635502280000|2021-10-29 10:11:20|2883.88|2883.88|2884.75|2884.75|2884.75|2884.75|2883.88|2883.88|0
1635502310000|2021-10-29 10:11:50|2884.88|2884.88|2884.88|2884.88|2884.88|2884.88|2884.88|2884.88|0
1635502320000|2021-10-29 10:12:00|2884.99|2884.99|2885|2885|2885|2885|2884.89|2884.89|0
1635502340000|2021-10-29 10:12:20|2885.18|2885.18|2885.22|2885.22|2885.22|2885.22|2885.18|2885.18|0
1635502380000|2021-10-29 10:13:00|2885.27|2885.27|2885.28|2885.28|2885.28|2885.28|2884.84|2884.84|0
1635502390000|2021-10-29 10:13:10|2885.14|2885.14|2885.14|2885.14|2885.14|2885.14|2885.14|2885.14|0
1635502400000|2021-10-29 10:13:20|2885.08|2885.08|2884.44|2884.44|2885.08|2885.08|2884.44|2884.44|0
1635502410000|2021-10-29 10:13:30|2884.3|2884.3|2884.24|2884.24|2884.3|2884.3|2884.24|2884.24|0
1635502420000|2021-10-29 10:13:40|2884.23|2884.23|2883.01|2883.01|2884.23|2884.23|2883.01|2883.01|0
1635502430000|2021-10-29 10:13:50|2882.87|2882.87|2882.93|2882.93|2882.93|2882.93|2882.87|2882.87|0
1635502440000|2021-10-29 10:14:00|2882.73|2882.73|2882.68|2882.68|2882.73|2882.73|2882.68|2882.68|0
1635502450000|2021-10-29 10:14:10|2882.53|2882.53|2882.37|2882.37|2882.53|2882.53|2882.37|2882.37|0
1635502460000|2021-10-29 10:14:20|2882.16|2882.16|2881.8|2881.8|2882.16|2882.16|2881.8|2881.8|0
1635502470000|2021-10-29 10:14:30|2881.94|2881.94|2882.05|2882.05|2882.05|2882.05|2881.94|2881.94|0
1635502500000|2021-10-29 10:15:00|2881.98|2881.98|2882.09|2882.09|2882.09|2882.09|2881.98|2881.98|0
1635502510000|2021-10-29 10:15:10|2882.33|2882.33|2882.53|2882.53|2882.53|2882.53|2882.33|2882.33|0
1635502520000|2021-10-29 10:15:20|2882.37|2882.37|2881.97|2881.97|2882.4|2882.4|2881.97|2881.97|0
1635502550000|2021-10-29 10:15:50|2881.87|2881.87|2881.8|2881.8|2881.87|2881.87|2881.8|2881.8|0
1635502560000|2021-10-29 10:16:00|2881.74|2881.74|2881.59|2881.59|2881.74|2881.74|2881.59|2881.59|0
1635502570000|2021-10-29 10:16:10|2881.46|2881.46|2881.46|2881.46|2881.46|2881.46|2881.46|2881.46|0
1635502580000|2021-10-29 10:16:20|2881.39|2881.39|2881.39|2881.39|2881.39|2881.39|2881.39|2881.39|0
1635502600000|2021-10-29 10:16:40|2881.53|2881.53|2881.53|2881.53|2881.53|2881.53|2881.53|2881.53|0
1635502650000|2021-10-29 10:17:30|2881.47|2881.47|2881.47|2881.47|2881.47|2881.47|2881.47|2881.47|0
1635502660000|2021-10-29 10:17:40|2881.21|2881.21|2881.48|2881.48|2881.48|2881.48|2881.21|2881.21|0
1635502680000|2021-10-29 10:18:00|2881.63|2881.63|2881.61|2881.61|2881.66|2881.66|2881.61|2881.61|0
1635502690000|2021-10-29 10:18:10|2881.74|2881.74|2881.66|2881.66|2881.74|2881.74|2881.6|2881.6|0
1635502710000|2021-10-29 10:18:30|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|0
1635502720000|2021-10-29 10:18:40|2881.97|2881.97|2882.06|2882.06|2882.06|2882.06|2881.92|2881.92|0
1635502730000|2021-10-29 10:18:50|2882.12|2882.12|2882.18|2882.18|2882.18|2882.18|2882.12|2882.12|0
1635502750000|2021-10-29 10:19:10|2882.04|2882.04|2882.04|2882.04|2882.04|2882.04|2882.04|2882.04|0
1635502760000|2021-10-29 10:19:20|2881.97|2881.97|2881.97|2881.97|2881.97|2881.97|2881.97|2881.97|0
1635502770000|2021-10-29 10:19:30|2881.92|2881.92|2882.02|2882.02|2882.02|2882.02|2881.92|2881.92|0
1635502810000|2021-10-29 10:20:10|2882.07|2882.07|2882.07|2882.07|2882.07|2882.07|2882.07|2882.07|0
1635502830000|2021-10-29 10:20:30|2882.01|2882.01|2882.08|2882.08|2882.08|2882.08|2882.01|2882.01|0
1635502840000|2021-10-29 10:20:40|2882.22|2882.22|2882.22|2882.22|2882.22|2882.22|2882.22|2882.22|0
1635502850000|2021-10-29 10:20:50|2882.07|2882.07|2882.07|2882.07|2882.07|2882.07|2882.07|2882.07|0
1635502860000|2021-10-29 10:21:00|2882.19|2882.19|2882.12|2882.12|2882.47|2882.47|2882.12|2882.12|0
1635502870000|2021-10-29 10:21:10|2882.27|2882.27|2882.27|2882.27|2882.27|2882.27|2882.27|2882.27|0
1635502880000|2021-10-29 10:21:20|2882.16|2882.16|2882.16|2882.16|2882.16|2882.16|2882.16|2882.16|0
1635502890000|2021-10-29 10:21:30|2882.03|2882.03|2882.03|2882.03|2882.03|2882.03|2882.03|2882.03|0
1635502910000|2021-10-29 10:21:50|2882.1|2882.1|2882.1|2882.1|2882.14|2882.14|2882.1|2882.1|0
1635502930000|2021-10-29 10:22:10|2881.98|2881.98|2881.98|2881.98|2881.98|2881.98|2881.98|2881.98|0
1635502940000|2021-10-29 10:22:20|2881.83|2881.83|2882.03|2882.03|2882.03|2882.03|2881.83|2881.83|0
1635502950000|2021-10-29 10:22:30|2881.74|2881.74|2881.78|2881.78|2881.78|2881.78|2881.74|2881.74|0
1635502960000|2021-10-29 10:22:40|2881.5|2881.5|2881.5|2881.5|2881.5|2881.5|2881.5|2881.5|0
1635502970000|2021-10-29 10:22:50|2881.37|2881.37|2881.37|2881.37|2881.37|2881.37|2881.37|2881.37|0
1635502980000|2021-10-29 10:23:00|2881.32|2881.32|2881.49|2881.49|2881.49|2881.49|2881.26|2881.26|0
1635502990000|2021-10-29 10:23:10|2881.36|2881.36|2881.25|2881.25|2881.36|2881.36|2881.25|2881.25|0
1635503010000|2021-10-29 10:23:30|2881.13|2881.13|2881.19|2881.19|2881.19|2881.19|2881.13|2881.13|0
1635503020000|2021-10-29 10:23:40|2881.12|2881.12|2881.12|2881.12|2881.12|2881.12|2881.12|2881.12|0
1635503040000|2021-10-29 10:24:00|2880.98|2880.98|2881.15|2881.15|2881.27|2881.27|2880.98|2880.98|0
1635503050000|2021-10-29 10:24:10|2880.83|2880.83|2880.83|2880.83|2880.83|2880.83|2880.83|2880.83|0
1635503060000|2021-10-29 10:24:20|2880.6|2880.6|2880.6|2880.6|2880.6|2880.6|2880.6|2880.6|0
1635503070000|2021-10-29 10:24:30|2880.45|2880.45|2880.4|2880.4|2880.51|2880.51|2880.4|2880.4|0
1635503080000|2021-10-29 10:24:40|2880.45|2880.45|2880.45|2880.45|2880.6|2880.6|2880.45|2880.45|0
1635503110000|2021-10-29 10:25:10|2880.31|2880.31|2880.31|2880.31|2880.31|2880.31|2880.31|2880.31|0
1635503130000|2021-10-29 10:25:30|2880.16|2880.16|2880.07|2880.07|2880.28|2880.28|2880.07|2880.07|0
1635503170000|2021-10-29 10:26:10|2880.14|2880.14|2880.02|2880.02|2880.14|2880.14|2880.02|2880.02|0
1635503190000|2021-10-29 10:26:30|2880.08|2880.08|2880.08|2880.08|2880.08|2880.08|2880.08|2880.08|0
1635503200000|2021-10-29 10:26:40|2880.02|2880.02|2880.08|2880.08|2880.08|2880.08|2880.02|2880.02|0
1635503210000|2021-10-29 10:26:50|2880.15|2880.15|2880.15|2880.15|2880.15|2880.15|2880.15|2880.15|0
1635503220000|2021-10-29 10:27:00|2880.22|2880.22|2880.28|2880.28|2880.28|2880.28|2880.22|2880.22|0
1635503240000|2021-10-29 10:27:20|2880.4|2880.4|2880.4|2880.4|2880.4|2880.4|2880.4|2880.4|0
1635503250000|2021-10-29 10:27:30|2880.34|2880.34|2880.28|2880.28|2880.34|2880.34|2880.28|2880.28|0
1635503260000|2021-10-29 10:27:40|2880.15|2880.15|2879.86|2879.86|2880.15|2880.15|2879.86|2879.86|0
1635503290000|2021-10-29 10:28:10|2879.8|2879.8|2879.8|2879.8|2879.8|2879.8|2879.8|2879.8|0
1635503310000|2021-10-29 10:28:30|2879.51|2879.51|2879.65|2879.65|2879.65|2879.65|2879.51|2879.51|0
1635503330000|2021-10-29 10:28:50|2879.6|2879.6|2879.43|2879.43|2879.6|2879.6|2879.43|2879.43|0
1635503340000|2021-10-29 10:29:00|2879.49|2879.49|2879.49|2879.49|2879.49|2879.49|2879.49|2879.49|0
1635503350000|2021-10-29 10:29:10|2879.43|2879.43|2879.43|2879.43|2879.43|2879.43|2879.43|2879.43|0
1635503360000|2021-10-29 10:29:20|2879.37|2879.37|2879.51|2879.51|2879.51|2879.51|2879.37|2879.37|0
1635503380000|2021-10-29 10:29:40|2879.63|2879.63|2879.63|2879.63|2879.63|2879.63|2879.63|2879.63|0
1635503390000|2021-10-29 10:29:50|2879.74|2879.74|2879.74|2879.74|2879.74|2879.74|2879.74|2879.74|0
1635503400000|2021-10-29 10:30:00|2879.63|2879.63|2879.63|2879.63|2879.63|2879.63|2879.63|2879.63|0
1635503420000|2021-10-29 10:30:20|2879.92|2879.92|2879.92|2879.92|2879.92|2879.92|2879.78|2879.78|0
1635503430000|2021-10-29 10:30:30|2879.98|2879.98|2880.05|2880.05|2880.05|2880.05|2879.98|2879.98|0
1635503440000|2021-10-29 10:30:40|2880.12|2880.12|2880.12|2880.12|2880.12|2880.12|2880.12|2880.12|0
1635503450000|2021-10-29 10:30:50|2879.89|2879.89|2879.89|2879.89|2879.89|2879.89|2879.89|2879.89|0
1635503490000|2021-10-29 10:31:30|2879.83|2879.83|2880.11|2880.11|2880.11|2880.11|2879.83|2879.83|0
1635503500000|2021-10-29 10:31:40|2880.05|2880.05|2880.44|2880.44|2880.44|2880.44|2880.05|2880.05|0
1635503510000|2021-10-29 10:31:50|2880.56|2880.56|2880.5|2880.5|2880.56|2880.56|2880.39|2880.39|0
1635503520000|2021-10-29 10:32:00|2880.63|2880.63|2880.63|2880.63|2880.63|2880.63|2880.63|2880.63|0
1635503530000|2021-10-29 10:32:10|2880.7|2880.7|2880.49|2880.49|2880.7|2880.7|2880.49|2880.49|0
1635503540000|2021-10-29 10:32:20|2880.35|2880.35|2880.44|2880.44|2880.44|2880.44|2880.21|2880.21|0
1635503550000|2021-10-29 10:32:30|2880.37|2880.37|2880.36|2880.36|2880.37|2880.37|2880.22|2880.22|0
1635503560000|2021-10-29 10:32:40|2880.66|2880.66|2880.66|2880.66|2880.66|2880.66|2880.66|2880.66|0
1635503580000|2021-10-29 10:33:00|2880.59|2880.59|2880.74|2880.74|2880.74|2880.74|2880.44|2880.44|0
1635503590000|2021-10-29 10:33:10|2880.87|2880.87|2880.8|2880.8|2880.87|2880.87|2880.8|2880.8|0
1635503630000|2021-10-29 10:33:50|2880.66|2880.66|2880.66|2880.66|2880.66|2880.66|2880.66|2880.66|0
1635503640000|2021-10-29 10:34:00|2880.51|2880.51|2880.51|2880.51|2880.51|2880.51|2880.51|2880.51|0
1635503650000|2021-10-29 10:34:10|2880.66|2880.66|2880.78|2880.78|2880.78|2880.78|2880.66|2880.66|0
1635503680000|2021-10-29 10:34:40|2880.92|2880.92|2880.92|2880.92|2880.92|2880.92|2880.92|2880.92|0
1635503690000|2021-10-29 10:34:50|2881.12|2881.12|2881.12|2881.12|2881.12|2881.12|2881.12|2881.12|0
1635503700000|2021-10-29 10:35:00|2881.23|2881.23|2881.25|2881.25|2881.38|2881.38|2881.23|2881.23|0
1635503710000|2021-10-29 10:35:10|2881.18|2881.18|2881.04|2881.04|2881.18|2881.18|2881.04|2881.04|0
1635503720000|2021-10-29 10:35:20|2880.97|2880.97|2880.97|2880.97|2880.97|2880.97|2880.97|2880.97|0
1635503730000|2021-10-29 10:35:30|2881.11|2881.11|2881.22|2881.22|2881.22|2881.22|2881.11|2881.11|0
1635503760000|2021-10-29 10:36:00|2881.33|2881.33|2881.47|2881.47|2881.47|2881.47|2881.33|2881.33|0
1635503780000|2021-10-29 10:36:20|2881.54|2881.54|2881.54|2881.54|2881.54|2881.54|2881.54|2881.54|0
1635503800000|2021-10-29 10:36:40|2881.66|2881.66|2881.66|2881.66|2881.66|2881.66|2881.66|2881.66|0
1635503810000|2021-10-29 10:36:50|2881.52|2881.52|2881.52|2881.52|2881.52|2881.52|2881.52|2881.52|0
1635503820000|2021-10-29 10:37:00|2881.63|2881.63|2881.63|2881.63|2881.63|2881.63|2881.63|2881.63|0
1635503830000|2021-10-29 10:37:10|2881.78|2881.78|2881.98|2881.98|2881.98|2881.98|2881.78|2881.78|0
1635503850000|2021-10-29 10:37:30|2882.11|2882.11|2882.11|2882.11|2882.11|2882.11|2882.11|2882.11|0
1635503860000|2021-10-29 10:37:40|2882.1|2882.1|2882.1|2882.1|2882.1|2882.1|2882.1|2882.1|0
1635503870000|2021-10-29 10:37:50|2881.95|2881.95|2882.01|2882.01|2882.01|2882.01|2881.95|2881.95|0
1635503880000|2021-10-29 10:38:00|2881.96|2881.96|2881.96|2881.96|2881.96|2881.96|2881.96|2881.96|0
1635503890000|2021-10-29 10:38:10|2882.09|2882.09|2882.09|2882.09|2882.09|2882.09|2882.09|2882.09|0
1635503900000|2021-10-29 10:38:20|2881.94|2881.94|2881.94|2881.94|2881.94|2881.94|2881.94|2881.94|0
1635503910000|2021-10-29 10:38:30|2881.83|2881.83|2881.83|2881.83|2881.83|2881.83|2881.83|2881.83|0
1635503930000|2021-10-29 10:38:50|2881.77|2881.77|2881.77|2881.77|2881.77|2881.77|2881.77|2881.77|0
1635503940000|2021-10-29 10:39:00|2881.7|2881.7|2881.6|2881.6|2881.7|2881.7|2881.6|2881.6|0
1635503950000|2021-10-29 10:39:10|2881.7|2881.7|2881.81|2881.81|2881.81|2881.81|2881.7|2881.7|0
1635503960000|2021-10-29 10:39:20|2881.87|2881.87|2882.24|2882.24|2882.24|2882.24|2881.87|2881.87|0
1635503980000|2021-10-29 10:39:40|2882.3|2882.3|2882.44|2882.44|2882.44|2882.44|2882.3|2882.3|0
1635503990000|2021-10-29 10:39:50|2882.51|2882.51|2882.53|2882.53|2882.66|2882.66|2882.51|2882.51|0
1635504010000|2021-10-29 10:40:10|2882.42|2882.42|2882.3|2882.3|2882.42|2882.42|2882.3|2882.3|0
1635504020000|2021-10-29 10:40:20|2882.28|2882.28|2882.28|2882.28|2882.28|2882.28|2882.28|2882.28|0
1635504030000|2021-10-29 10:40:30|2882.53|2882.53|2882.53|2882.53|2882.53|2882.53|2882.53|2882.53|0
1635504050000|2021-10-29 10:40:50|2882.41|2882.41|2882.41|2882.41|2882.41|2882.41|2882.41|2882.41|0
1635504060000|2021-10-29 10:41:00|2882.26|2882.26|2881.97|2881.97|2882.26|2882.26|2881.97|2881.97|0
1635504080000|2021-10-29 10:41:20|2881.91|2881.91|2881.62|2881.62|2881.91|2881.91|2881.62|2881.62|0
1635504090000|2021-10-29 10:41:30|2881.68|2881.68|2881.68|2881.68|2881.68|2881.68|2881.68|2881.68|0
1635504110000|2021-10-29 10:41:50|2881.82|2881.82|2881.88|2881.88|2881.88|2881.88|2881.82|2881.82|0
1635504120000|2021-10-29 10:42:00|2881.84|2881.84|2881.89|2881.89|2881.89|2881.89|2881.83|2881.83|0
1635504130000|2021-10-29 10:42:10|2881.96|2881.96|2882.11|2882.11|2882.11|2882.11|2881.9|2881.9|0
1635504140000|2021-10-29 10:42:20|2881.88|2881.88|2881.74|2881.74|2881.88|2881.88|2881.74|2881.74|0
1635504150000|2021-10-29 10:42:30|2881.79|2881.79|2881.79|2881.79|2881.79|2881.79|2881.79|2881.79|0
1635504160000|2021-10-29 10:42:40|2881.74|2881.74|2881.89|2881.89|2881.89|2881.89|2881.74|2881.74|0
1635504170000|2021-10-29 10:42:50|2881.72|2881.72|2881.72|2881.72|2881.78|2881.78|2881.72|2881.72|0
1635504200000|2021-10-29 10:43:20|2881.78|2881.78|2881.8|2881.8|2881.8|2881.8|2881.78|2881.78|0
1635504210000|2021-10-29 10:43:30|2881.65|2881.65|2881.44|2881.44|2881.78|2881.78|2881.44|2881.44|0
1635504220000|2021-10-29 10:43:40|2881.38|2881.38|2881.28|2881.28|2881.5|2881.5|2881.28|2881.28|0
1635504230000|2021-10-29 10:43:50|2881.27|2881.27|2881.27|2881.27|2881.27|2881.27|2881.27|2881.27|0
1635504240000|2021-10-29 10:44:00|2881.33|2881.33|2881.39|2881.39|2881.39|2881.39|2881.33|2881.33|0
1635504250000|2021-10-29 10:44:10|2881.33|2881.33|2881.18|2881.18|2881.33|2881.33|2881.18|2881.18|0
1635504260000|2021-10-29 10:44:20|2880.96|2880.96|2881.04|2881.04|2881.04|2881.04|2880.96|2880.96|0
1635504270000|2021-10-29 10:44:30|2881.15|2881.15|2881.18|2881.18|2881.18|2881.18|2881.15|2881.15|0
1635504280000|2021-10-29 10:44:40|2881.12|2881.12|2881.01|2881.01|2881.12|2881.12|2881.01|2881.01|0
1635504300000|2021-10-29 10:45:00|2880.89|2880.89|2881.21|2881.21|2881.21|2881.21|2880.89|2880.89|0
1635504320000|2021-10-29 10:45:20|2881.16|2881.16|2881.16|2881.16|2881.16|2881.16|2881.16|2881.16|0
1635504330000|2021-10-29 10:45:30|2881.22|2881.22|2881.22|2881.22|2881.22|2881.22|2881.22|2881.22|0
1635504340000|2021-10-29 10:45:40|2881.29|2881.29|2881.35|2881.35|2881.35|2881.35|2881.29|2881.29|0
1635504350000|2021-10-29 10:45:50|2881.49|2881.49|2881.55|2881.55|2881.55|2881.55|2881.49|2881.49|0
1635504380000|2021-10-29 10:46:20|2881.4|2881.4|2881.54|2881.54|2881.54|2881.54|2881.4|2881.4|0
1635504410000|2021-10-29 10:46:50|2881.39|2881.39|2881.39|2881.39|2881.39|2881.39|2881.39|2881.39|0
1635504420000|2021-10-29 10:47:00|2881.22|2881.22|2881.22|2881.22|2881.22|2881.22|2881.22|2881.22|0
1635504430000|2021-10-29 10:47:10|2880.98|2880.98|2880.98|2880.98|2880.98|2880.98|2880.98|2880.98|0
1635504440000|2021-10-29 10:47:20|2880.83|2880.83|2880.96|2880.96|2880.96|2880.96|2880.83|2880.83|0
1635504450000|2021-10-29 10:47:30|2881.1|2881.1|2881.94|2881.94|2881.94|2881.94|2881.1|2881.1|0
1635504460000|2021-10-29 10:47:40|2882.05|2882.05|2882.14|2882.14|2882.2|2882.2|2882.05|2882.05|0
1635504470000|2021-10-29 10:47:50|2882.21|2882.21|2882.24|2882.24|2882.24|2882.24|2882.21|2882.21|0
1635504480000|2021-10-29 10:48:00|2882.09|2882.09|2882.09|2882.09|2882.09|2882.09|2881.9|2881.9|0
1635504490000|2021-10-29 10:48:10|2882.03|2882.03|2882.16|2882.16|2882.16|2882.16|2882.03|2882.03|0
1635504500000|2021-10-29 10:48:20|2882.09|2882.09|2881.96|2881.96|2882.09|2882.09|2881.96|2881.96|0
1635504510000|2021-10-29 10:48:30|2881.74|2881.74|2881.91|2881.91|2881.96|2881.96|2881.61|2881.61|0
1635504540000|2021-10-29 10:49:00|2881.85|2881.85|2881.34|2881.34|2881.85|2881.85|2881.34|2881.34|0
1635504550000|2021-10-29 10:49:10|2881.21|2881.21|2881.35|2881.35|2881.35|2881.35|2881.21|2881.21|0
1635504560000|2021-10-29 10:49:20|2881.49|2881.49|2881.35|2881.35|2881.49|2881.49|2881.35|2881.35|0
1635504570000|2021-10-29 10:49:30|2881.29|2881.29|2881.29|2881.29|2881.29|2881.29|2881.29|2881.29|0
1635504590000|2021-10-29 10:49:50|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|0
1635504600000|2021-10-29 10:50:00|2880.95|2880.95|2880.82|2880.82|2880.95|2880.95|2880.82|2880.82|0
1635504610000|2021-10-29 10:50:10|2880.92|2880.92|2880.86|2880.86|2880.92|2880.92|2880.86|2880.86|0
1635504620000|2021-10-29 10:50:20|2880.92|2880.92|2880.92|2880.92|2880.92|2880.92|2880.92|2880.92|0
1635504640000|2021-10-29 10:50:40|2880.77|2880.77|2880.77|2880.77|2880.77|2880.77|2880.77|2880.77|0
1635504650000|2021-10-29 10:50:50|2880.92|2880.92|2881.06|2881.06|2881.06|2881.06|2880.92|2880.92|0
1635504670000|2021-10-29 10:51:10|2880.99|2880.99|2880.99|2880.99|2880.99|2880.99|2880.99|2880.99|0
1635504680000|2021-10-29 10:51:20|2881.14|2881.14|2881.14|2881.14|2881.14|2881.14|2881.14|2881.14|0
1635504690000|2021-10-29 10:51:30|2881.08|2881.08|2881.35|2881.35|2881.35|2881.35|2881.08|2881.08|0
1635504710000|2021-10-29 10:51:50|2881.21|2881.21|2880.92|2880.92|2881.21|2881.21|2880.92|2880.92|0
1635504730000|2021-10-29 10:52:10|2880.78|2880.78|2880.35|2880.35|2880.78|2880.78|2880.35|2880.35|0
1635504740000|2021-10-29 10:52:20|2880.21|2880.21|2880.1|2880.1|2880.21|2880.21|2880.1|2880.1|0
1635504750000|2021-10-29 10:52:30|2880.08|2880.08|2880.23|2880.23|2880.23|2880.23|2880.08|2880.08|0
1635504770000|2021-10-29 10:52:50|2880.12|2880.12|2880.12|2880.12|2880.12|2880.12|2880.12|2880.12|0
1635504790000|2021-10-29 10:53:10|2879.98|2879.98|2879.79|2879.79|2879.98|2879.98|2879.79|2879.79|0
1635504800000|2021-10-29 10:53:20|2879.74|2879.74|2879.74|2879.74|2879.74|2879.74|2879.74|2879.74|0
1635504810000|2021-10-29 10:53:30|2879.59|2879.59|2879.56|2879.56|2879.62|2879.62|2879.56|2879.56|0
1635504820000|2021-10-29 10:53:40|2879.49|2879.49|2879.49|2879.49|2879.49|2879.49|2879.49|2879.49|0
1635504830000|2021-10-29 10:53:50|2879.56|2879.56|2879.08|2879.08|2879.56|2879.56|2879.08|2879.08|0
1635504880000|2021-10-29 10:54:40|2879.02|2879.02|2878.95|2878.95|2879.02|2879.02|2878.95|2878.95|0
1635504890000|2021-10-29 10:54:50|2878.84|2878.84|2878.84|2878.84|2878.84|2878.84|2878.84|2878.84|0
1635504900000|2021-10-29 10:55:00|2878.78|2878.78|2878.78|2878.78|2878.78|2878.78|2878.78|2878.78|0
1635504910000|2021-10-29 10:55:10|2878.67|2878.67|2878.78|2878.78|2878.78|2878.78|2878.67|2878.67|0
1635504920000|2021-10-29 10:55:20|2878.93|2878.93|2878.93|2878.93|2878.93|2878.93|2878.93|2878.93|0
1635504930000|2021-10-29 10:55:30|2879.07|2879.07|2879.07|2879.07|2879.07|2879.07|2879.07|2879.07|0
1635504960000|2021-10-29 10:56:00|2879.2|2879.2|2879.4|2879.4|2879.57|2879.57|2879.2|2879.2|0
1635504970000|2021-10-29 10:56:10|2879.28|2879.28|2879.28|2879.28|2879.28|2879.28|2879.28|2879.28|0
1635504980000|2021-10-29 10:56:20|2879.22|2879.22|2879.22|2879.22|2879.22|2879.22|2879.22|2879.22|0
1635504990000|2021-10-29 10:56:30|2879.51|2879.51|2879.55|2879.55|2879.55|2879.55|2879.51|2879.51|0
1635505010000|2021-10-29 10:56:50|2879.41|2879.41|2879.47|2879.47|2879.47|2879.47|2879.35|2879.35|0
1635505020000|2021-10-29 10:57:00|2879.58|2879.58|2879.58|2879.58|2879.58|2879.58|2879.58|2879.58|0
1635505030000|2021-10-29 10:57:10|2879.63|2879.63|2879.52|2879.52|2879.63|2879.63|2879.52|2879.52|0
1635505040000|2021-10-29 10:57:20|2879.58|2879.58|2879.58|2879.58|2879.58|2879.58|2879.58|2879.58|0
1635505050000|2021-10-29 10:57:30|2879.44|2879.44|2879.57|2879.57|2879.57|2879.57|2879.27|2879.27|0
1635505060000|2021-10-29 10:57:40|2879.67|2879.67|2879.67|2879.67|2879.67|2879.67|2879.67|2879.67|0
1635505080000|2021-10-29 10:58:00|2879.95|2879.95|2880.88|2880.88|2880.88|2880.88|2879.95|2879.95|0
1635505090000|2021-10-29 10:58:10|2881.17|2881.17|2881.15|2881.15|2881.29|2881.29|2881.15|2881.15|0
1635505100000|2021-10-29 10:58:20|2881.43|2881.43|2881.43|2881.43|2881.43|2881.43|2881.43|2881.43|0
1635505110000|2021-10-29 10:58:30|2881.47|2881.47|2881.56|2881.56|2881.56|2881.56|2881.33|2881.33|0
1635505120000|2021-10-29 10:58:40|2881.58|2881.58|2881.74|2881.74|2881.74|2881.74|2881.58|2881.58|0
1635505140000|2021-10-29 10:59:00|2881.9|2881.9|2882.06|2882.06|2882.06|2882.06|2881.9|2881.9|0
1635505150000|2021-10-29 10:59:10|2881.92|2881.92|2881.92|2881.92|2881.92|2881.92|2881.92|2881.92|0
1635505190000|2021-10-29 10:59:50|2881.77|2881.77|2882.07|2882.07|2882.07|2882.07|2881.68|2881.68|0
1635505200000|2021-10-29 11:00:00|2882.22|2882.22|2882.1|2882.1|2882.22|2882.22|2882.1|2882.1|0
1635505220000|2021-10-29 11:00:20|2881.97|2881.97|2881.97|2881.97|2881.97|2881.97|2881.97|2881.97|0
1635505230000|2021-10-29 11:00:30|2882.04|2882.04|2881.62|2881.62|2882.04|2882.04|2881.62|2881.62|0
1635505240000|2021-10-29 11:00:40|2881.76|2881.76|2882.24|2882.24|2882.24|2882.24|2881.76|2881.76|0
1635505250000|2021-10-29 11:00:50|2882.34|2882.34|2882.54|2882.54|2882.54|2882.54|2882.34|2882.34|0
1635505260000|2021-10-29 11:01:00|2882.77|2882.77|2882.77|2882.77|2882.77|2882.77|2882.77|2882.77|0
1635505270000|2021-10-29 11:01:10|2882.83|2882.83|2882.83|2882.83|2882.83|2882.83|2882.83|2882.83|0
1635505290000|2021-10-29 11:01:30|2882.89|2882.89|2882.89|2882.89|2882.96|2882.96|2882.89|2882.89|0
1635505310000|2021-10-29 11:01:50|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|0
1635505320000|2021-10-29 11:02:00|2882.86|2882.86|2882.75|2882.75|2882.86|2882.86|2882.75|2882.75|0
1635505330000|2021-10-29 11:02:10|2882.86|2882.86|2882.86|2882.86|2882.86|2882.86|2882.86|2882.86|0
1635505340000|2021-10-29 11:02:20|2882.57|2882.57|2882.14|2882.14|2882.57|2882.57|2882.14|2882.14|0
1635505360000|2021-10-29 11:02:40|2882.07|2882.07|2882.07|2882.07|2882.07|2882.07|2882.07|2882.07|0
1635505370000|2021-10-29 11:02:50|2882.05|2882.05|2882.05|2882.05|2882.05|2882.05|2882.05|2882.05|0
1635505380000|2021-10-29 11:03:00|2882.12|2882.12|2882.12|2882.12|2882.12|2882.12|2882.12|2882.12|0
1635505400000|2021-10-29 11:03:20|2882.41|2882.41|2882.41|2882.41|2882.41|2882.41|2882.41|2882.41|0
1635505410000|2021-10-29 11:03:30|2882.53|2882.53|2882.53|2882.53|2882.53|2882.53|2882.53|2882.53|0
1635505420000|2021-10-29 11:03:40|2882.4|2882.4|2882.51|2882.51|2882.51|2882.51|2882.4|2882.4|0
1635505430000|2021-10-29 11:03:50|2882.57|2882.57|2882.57|2882.57|2882.57|2882.57|2882.57|2882.57|0
1635505440000|2021-10-29 11:04:00|2882.5|2882.5|2882.36|2882.36|2882.5|2882.5|2882.36|2882.36|0
1635505450000|2021-10-29 11:04:10|2882.29|2882.29|2882.29|2882.29|2882.29|2882.29|2882.29|2882.29|0
1635505460000|2021-10-29 11:04:20|2882.15|2882.15|2882.15|2882.15|2882.15|2882.15|2882.15|2882.15|0
1635505470000|2021-10-29 11:04:30|2882.18|2882.18|2882.25|2882.25|2882.25|2882.25|2882.18|2882.18|0
1635505480000|2021-10-29 11:04:40|2882.53|2882.53|2882.57|2882.57|2882.69|2882.69|2882.46|2882.46|0
1635505490000|2021-10-29 11:04:50|2882.51|2882.51|2882.51|2882.51|2882.51|2882.51|2882.51|2882.51|0
1635505500000|2021-10-29 11:05:00|2882.66|2882.66|2882.66|2882.66|2882.66|2882.66|2882.66|2882.66|0
1635505510000|2021-10-29 11:05:10|2882.51|2882.51|2882.51|2882.51|2882.51|2882.51|2882.51|2882.51|0
1635505520000|2021-10-29 11:05:20|2882.71|2882.71|2882.75|2882.75|2882.82|2882.82|2882.71|2882.71|0
1635505530000|2021-10-29 11:05:30|2882.81|2882.81|2882.92|2882.92|2882.99|2882.99|2882.81|2882.81|0
1635505550000|2021-10-29 11:05:50|2882.99|2882.99|2882.99|2882.99|2882.99|2882.99|2882.99|2882.99|0
1635505560000|2021-10-29 11:06:00|2883.06|2883.06|2882.99|2882.99|2883.06|2883.06|2882.99|2882.99|0
1635505570000|2021-10-29 11:06:10|2882.92|2882.92|2882.92|2882.92|2882.92|2882.92|2882.92|2882.92|0
1635505640000|2021-10-29 11:07:20|2882.86|2882.86|2882.8|2882.8|2882.86|2882.86|2882.8|2882.8|0
1635505650000|2021-10-29 11:07:30|2882.87|2882.87|2882.87|2882.87|2882.87|2882.87|2882.87|2882.87|0
1635505660000|2021-10-29 11:07:40|2882.66|2882.66|2882.79|2882.79|2882.79|2882.79|2882.66|2882.66|0
1635505690000|2021-10-29 11:08:10|2882.73|2882.73|2882.73|2882.73|2882.73|2882.73|2882.73|2882.73|0
1635505700000|2021-10-29 11:08:20|2882.79|2882.79|2882.96|2882.96|2882.96|2882.96|2882.79|2882.79|0
1635505710000|2021-10-29 11:08:30|2882.68|2882.68|2882.68|2882.68|2882.68|2882.68|2882.68|2882.68|0
1635505720000|2021-10-29 11:08:40|2882.74|2882.74|2882.74|2882.74|2882.74|2882.74|2882.74|2882.74|0
1635505740000|2021-10-29 11:09:00|2882.68|2882.68|2882.64|2882.64|2882.78|2882.78|2882.64|2882.64|0
1635505760000|2021-10-29 11:09:20|2882.69|2882.69|2882.64|2882.64|2882.69|2882.69|2882.64|2882.64|0
1635505770000|2021-10-29 11:09:30|2882.71|2882.71|2882.71|2882.71|2882.71|2882.71|2882.71|2882.71|0
1635505780000|2021-10-29 11:09:40|2882.64|2882.64|2882.58|2882.58|2882.71|2882.71|2882.58|2882.58|0
1635505800000|2021-10-29 11:10:00|2882.63|2882.63|2882.63|2882.63|2882.63|2882.63|2882.63|2882.63|0
1635505810000|2021-10-29 11:10:10|2882.58|2882.58|2882.58|2882.58|2882.58|2882.58|2882.58|2882.58|0
1635505840000|2021-10-29 11:10:40|2882.14|2882.14|2881.99|2881.99|2882.14|2882.14|2881.93|2881.93|0
1635505850000|2021-10-29 11:10:50|2882.13|2882.13|2882.13|2882.13|2882.13|2882.13|2882.13|2882.13|0
1635505860000|2021-10-29 11:11:00|2882.02|2882.02|2882.02|2882.02|2882.02|2882.02|2882.02|2882.02|0
1635505870000|2021-10-29 11:11:10|2881.88|2881.88|2881.88|2881.88|2881.88|2881.88|2881.88|2881.88|0
1635505890000|2021-10-29 11:11:30|2881.94|2881.94|2881.94|2881.94|2881.94|2881.94|2881.94|2881.94|0
1635505900000|2021-10-29 11:11:40|2882|2882|2882.05|2882.05|2882.05|2882.05|2882|2882|0
1635505910000|2021-10-29 11:11:50|2882|2882|2882|2882|2882|2882|2882|2882|0
1635505920000|2021-10-29 11:12:00|2881.88|2881.88|2881.88|2881.88|2881.88|2881.88|2881.88|2881.88|0
1635505930000|2021-10-29 11:12:10|2881.67|2881.67|2881.44|2881.44|2881.67|2881.67|2881.44|2881.44|0
1635505950000|2021-10-29 11:12:30|2881.5|2881.5|2881.5|2881.5|2881.5|2881.5|2881.5|2881.5|0
1635505960000|2021-10-29 11:12:40|2881.56|2881.56|2881.3|2881.3|2881.69|2881.69|2881.24|2881.24|0
1635505980000|2021-10-29 11:13:00|2881.27|2881.27|2881.13|2881.13|2881.27|2881.27|2881.13|2881.13|0
1635505990000|2021-10-29 11:13:10|2880.98|2880.98|2880.9|2880.9|2881.04|2881.04|2880.9|2880.9|0
1635506030000|2021-10-29 11:13:50|2880.78|2880.78|2880.76|2880.76|2880.78|2880.78|2880.76|2880.76|0
1635506040000|2021-10-29 11:14:00|2880.7|2880.7|2880.88|2880.88|2880.88|2880.88|2880.7|2880.7|0
1635506050000|2021-10-29 11:14:10|2880.59|2880.59|2880.65|2880.65|2880.65|2880.65|2880.59|2880.59|0
1635506060000|2021-10-29 11:14:20|2880.8|2880.8|2880.92|2880.92|2880.92|2880.92|2880.8|2880.8|0
1635506070000|2021-10-29 11:14:30|2881.34|2881.34|2881.49|2881.49|2881.49|2881.49|2881.2|2881.2|0
1635506090000|2021-10-29 11:14:50|2881.55|2881.55|2881.68|2881.68|2881.68|2881.68|2881.55|2881.55|0
1635506100000|2021-10-29 11:15:00|2881.65|2881.65|2881.65|2881.65|2881.65|2881.65|2881.65|2881.65|0
1635506110000|2021-10-29 11:15:10|2881.76|2881.76|2881.8|2881.8|2881.8|2881.8|2881.76|2881.76|0
1635506120000|2021-10-29 11:15:20|2882.08|2882.08|2881.93|2881.93|2882.08|2882.08|2881.93|2881.93|0
1635506130000|2021-10-29 11:15:30|2882.08|2882.08|2882.29|2882.29|2882.29|2882.29|2882.08|2882.08|0
1635506170000|2021-10-29 11:16:10|2882.41|2882.41|2882.53|2882.53|2882.53|2882.53|2882.41|2882.41|0
1635506210000|2021-10-29 11:16:50|2882.47|2882.47|2882.47|2882.47|2882.47|2882.47|2882.47|2882.47|0
1635506220000|2021-10-29 11:17:00|2882.52|2882.52|2882.52|2882.52|2882.52|2882.52|2882.52|2882.52|0
1635506270000|2021-10-29 11:17:50|2882.63|2882.63|2882.53|2882.53|2882.63|2882.63|2882.53|2882.53|0
1635506280000|2021-10-29 11:18:00|2882.82|2882.82|2882.97|2882.97|2883.11|2883.11|2882.82|2882.82|0
1635506300000|2021-10-29 11:18:20|2882.55|2882.55|2882.55|2882.55|2882.55|2882.55|2882.55|2882.55|0
1635506350000|2021-10-29 11:19:10|2882.68|2882.68|2882.68|2882.68|2882.68|2882.68|2882.68|2882.68|0
1635506360000|2021-10-29 11:19:20|2882.62|2882.62|2882.62|2882.62|2882.62|2882.62|2882.62|2882.62|0
1635506370000|2021-10-29 11:19:30|2882.73|2882.73|2882.73|2882.73|2882.73|2882.73|2882.73|2882.73|0
1635506400000|2021-10-29 11:20:00|2882.67|2882.67|2882.67|2882.67|2882.67|2882.67|2882.67|2882.67|0
1635506440000|2021-10-29 11:20:40|2882.53|2882.53|2882.53|2882.53|2882.53|2882.53|2882.53|2882.53|0
1635506460000|2021-10-29 11:21:00|2882.1|2882.1|2882.1|2882.1|2882.1|2882.1|2882.1|2882.1|0
1635506470000|2021-10-29 11:21:10|2881.8|2881.8|2881.8|2881.8|2881.8|2881.8|2881.8|2881.8|0
1635506480000|2021-10-29 11:21:20|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|0
1635506490000|2021-10-29 11:21:30|2881.94|2881.94|2882.01|2882.01|2882.01|2882.01|2881.94|2881.94|0
1635506500000|2021-10-29 11:21:40|2882.07|2882.07|2882.07|2882.07|2882.07|2882.07|2882.07|2882.07|0
1635506510000|2021-10-29 11:21:50|2882.01|2882.01|2882.07|2882.07|2882.07|2882.07|2882.01|2882.01|0
1635506520000|2021-10-29 11:22:00|2882.01|2882.01|2882.01|2882.01|2882.01|2882.01|2882.01|2882.01|0
1635506550000|2021-10-29 11:22:30|2881.72|2881.72|2881.77|2881.77|2881.77|2881.77|2881.72|2881.72|0
1635506560000|2021-10-29 11:22:40|2881.72|2881.72|2881.72|2881.72|2881.72|2881.72|2881.72|2881.72|0
1635506580000|2021-10-29 11:23:00|2881.57|2881.57|2881.39|2881.39|2881.57|2881.57|2881.39|2881.39|0
1635506590000|2021-10-29 11:23:10|2881.27|2881.27|2881.14|2881.14|2881.27|2881.27|2881.14|2881.14|0
1635506620000|2021-10-29 11:23:40|2881.09|2881.09|2880.8|2880.8|2881.09|2881.09|2880.8|2880.8|0
1635506630000|2021-10-29 11:23:50|2880.65|2880.65|2880.65|2880.65|2880.65|2880.65|2880.65|2880.65|0
1635506640000|2021-10-29 11:24:00|2880.6|2880.6|2880.6|2880.6|2880.6|2880.6|2880.6|2880.6|0
1635506650000|2021-10-29 11:24:10|2880.64|2880.64|2880.64|2880.64|2880.64|2880.64|2880.64|2880.64|0
1635506670000|2021-10-29 11:24:30|2880.58|2880.58|2880.58|2880.58|2880.58|2880.58|2880.58|2880.58|0
1635506680000|2021-10-29 11:24:40|2880.51|2880.51|2880.51|2880.51|2880.51|2880.51|2880.51|2880.51|0
1635506690000|2021-10-29 11:24:50|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|0
1635506700000|2021-10-29 11:25:00|2880.73|2880.73|2880.59|2880.59|2880.87|2880.87|2880.59|2880.59|0
1635506710000|2021-10-29 11:25:10|2880.87|2880.87|2880.87|2880.87|2880.87|2880.87|2880.87|2880.87|0
1635506720000|2021-10-29 11:25:20|2880.73|2880.73|2880.73|2880.73|2880.73|2880.73|2880.73|2880.73|0
1635506740000|2021-10-29 11:25:40|2880.62|2880.62|2880.62|2880.62|2880.62|2880.62|2880.62|2880.62|0
1635506800000|2021-10-29 11:26:40|2880.55|2880.55|2880.64|2880.64|2880.69|2880.69|2880.55|2880.55|0
1635506810000|2021-10-29 11:26:50|2880.7|2880.7|2880.7|2880.7|2880.7|2880.7|2880.7|2880.7|0
1635506830000|2021-10-29 11:27:10|2880.26|2880.26|2880.13|2880.13|2880.26|2880.26|2880.13|2880.13|0
1635506850000|2021-10-29 11:27:30|2880.07|2880.07|2880.13|2880.13|2880.13|2880.13|2880.07|2880.07|0
1635506860000|2021-10-29 11:27:40|2880.19|2880.19|2880.24|2880.24|2880.24|2880.24|2880.19|2880.19|0
1635506870000|2021-10-29 11:27:50|2880.04|2880.04|2880.04|2880.04|2880.04|2880.04|2880.04|2880.04|0
1635506880000|2021-10-29 11:28:00|2880.15|2880.15|2880.47|2880.47|2880.47|2880.47|2880.15|2880.15|0
1635506900000|2021-10-29 11:28:20|2880.61|2880.61|2880.61|2880.61|2880.61|2880.61|2880.61|2880.61|0
1635506910000|2021-10-29 11:28:30|2880.6|2880.6|2880.6|2880.6|2880.6|2880.6|2880.6|2880.6|0
1635506920000|2021-10-29 11:28:40|2880.66|2880.66|2880.51|2880.51|2880.73|2880.73|2880.3|2880.3|0
1635506930000|2021-10-29 11:28:50|2880.48|2880.48|2880.48|2880.48|2880.48|2880.48|2880.48|2880.48|0
1635506970000|2021-10-29 11:29:30|2880.33|2880.33|2880.33|2880.33|2880.33|2880.33|2880.33|2880.33|0
1635506980000|2021-10-29 11:29:40|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|0
1635506990000|2021-10-29 11:29:50|2880.15|2880.15|2879.68|2879.68|2880.15|2880.15|2879.68|2879.68|0
1635507000000|2021-10-29 11:30:00|2879.56|2879.56|2879.31|2879.31|2879.56|2879.56|2879.31|2879.31|0
1635507010000|2021-10-29 11:30:10|2879.17|2879.17|2879.17|2879.17|2879.17|2879.17|2879.17|2879.17|0
1635507020000|2021-10-29 11:30:20|2879.11|2879.11|2879.11|2879.11|2879.11|2879.11|2879.11|2879.11|0
1635507030000|2021-10-29 11:30:30|2878.82|2878.82|2878.82|2878.82|2878.82|2878.82|2878.82|2878.82|0
1635507040000|2021-10-29 11:30:40|2878.68|2878.68|2878.68|2878.68|2878.68|2878.68|2878.68|2878.68|0
1635507050000|2021-10-29 11:30:50|2878.61|2878.61|2878.41|2878.41|2878.61|2878.61|2878.41|2878.41|0
1635507060000|2021-10-29 11:31:00|2878.73|2878.73|2879.03|2879.03|2879.03|2879.03|2878.73|2878.73|0
1635507070000|2021-10-29 11:31:10|2879.18|2879.18|2879.18|2879.18|2879.18|2879.18|2879.14|2879.14|0
1635507080000|2021-10-29 11:31:20|2879.11|2879.11|2879.11|2879.11|2879.11|2879.11|2879.11|2879.11|0
1635507090000|2021-10-29 11:31:30|2879.19|2879.19|2879.19|2879.19|2879.19|2879.19|2879.19|2879.19|0
1635507100000|2021-10-29 11:31:40|2879.12|2879.12|2878.93|2878.93|2879.12|2879.12|2878.93|2878.93|0
1635507120000|2021-10-29 11:32:00|2878.8|2878.8|2879.15|2879.15|2879.15|2879.15|2878.8|2878.8|0
1635507140000|2021-10-29 11:32:20|2879.27|2879.27|2879.27|2879.27|2879.27|2879.27|2879.27|2879.27|0
1635507150000|2021-10-29 11:32:30|2879.37|2879.37|2879.64|2879.64|2879.64|2879.64|2879.35|2879.35|0
1635507160000|2021-10-29 11:32:40|2879.7|2879.7|2879.77|2879.77|2879.77|2879.77|2879.7|2879.7|0
1635507170000|2021-10-29 11:32:50|2879.97|2879.97|2879.97|2879.97|2879.97|2879.97|2879.97|2879.97|0
1635507180000|2021-10-29 11:33:00|2880.05|2880.05|2880.11|2880.11|2880.11|2880.11|2880.05|2880.05|0
1635507190000|2021-10-29 11:33:10|2880.17|2880.17|2880.17|2880.17|2880.17|2880.17|2880.17|2880.17|0
1635507200000|2021-10-29 11:33:20|2880.24|2880.24|2880.24|2880.24|2880.24|2880.24|2880.24|2880.24|0
1635507220000|2021-10-29 11:33:40|2880.17|2880.17|2880.17|2880.17|2880.17|2880.17|2880.17|2880.17|0
1635507230000|2021-10-29 11:33:50|2880.2|2880.2|2880.2|2880.2|2880.2|2880.2|2880.2|2880.2|0
1635507240000|2021-10-29 11:34:00|2880.06|2880.06|2879.75|2879.75|2880.06|2880.06|2879.75|2879.75|0
1635507270000|2021-10-29 11:34:30|2879.8|2879.8|2879.87|2879.87|2879.87|2879.87|2879.8|2879.8|0
1635507280000|2021-10-29 11:34:40|2879.73|2879.73|2879.73|2879.73|2879.73|2879.73|2879.73|2879.73|0
1635507300000|2021-10-29 11:35:00|2879.79|2879.79|2879.79|2879.79|2879.79|2879.79|2879.79|2879.79|0
1635507310000|2021-10-29 11:35:10|2879.65|2879.65|2880.02|2880.02|2880.02|2880.02|2879.65|2879.65|0
1635507320000|2021-10-29 11:35:20|2880.08|2880.08|2880.08|2880.08|2880.08|2880.08|2880.08|2880.08|0
1635507330000|2021-10-29 11:35:30|2879.79|2879.79|2879.9|2879.9|2879.9|2879.9|2879.79|2879.79|0
1635507370000|2021-10-29 11:36:10|2880.14|2880.14|2880.14|2880.14|2880.14|2880.14|2880.14|2880.14|0
1635507380000|2021-10-29 11:36:20|2880.29|2880.29|2880.58|2880.58|2880.58|2880.58|2880.29|2880.29|0
1635507390000|2021-10-29 11:36:30|2880.61|2880.61|2880.61|2880.61|2880.61|2880.61|2880.61|2880.61|0
1635507400000|2021-10-29 11:36:40|2880.74|2880.74|2880.83|2880.83|2880.83|2880.83|2880.74|2880.74|0
1635507410000|2021-10-29 11:36:50|2881.04|2881.04|2881.58|2881.58|2881.58|2881.58|2881.04|2881.04|0
1635507420000|2021-10-29 11:37:00|2881.71|2881.71|2881.71|2881.71|2881.71|2881.71|2881.71|2881.71|0
1635507430000|2021-10-29 11:37:10|2881.85|2881.85|2881.85|2881.85|2881.85|2881.85|2881.85|2881.85|0
1635507440000|2021-10-29 11:37:20|2881.92|2881.92|2882.08|2882.08|2882.08|2882.08|2881.92|2881.92|0
1635507460000|2021-10-29 11:37:40|2882.16|2882.16|2882.12|2882.12|2882.16|2882.16|2882.05|2882.05|0
1635507470000|2021-10-29 11:37:50|2882.1|2882.1|2881.82|2881.82|2882.1|2882.1|2881.82|2881.82|0
1635507480000|2021-10-29 11:38:00|2881.75|2881.75|2881.75|2881.75|2881.75|2881.75|2881.75|2881.75|0
1635507490000|2021-10-29 11:38:10|2881.32|2881.32|2881.25|2881.25|2881.32|2881.32|2881.25|2881.25|0
1635507500000|2021-10-29 11:38:20|2881.32|2881.32|2881.32|2881.32|2881.32|2881.32|2881.32|2881.32|0
1635507510000|2021-10-29 11:38:30|2881.58|2881.58|2881.58|2881.58|2881.58|2881.58|2881.58|2881.58|0
1635507520000|2021-10-29 11:38:40|2881.62|2881.62|2881.45|2881.45|2881.72|2881.72|2881.45|2881.45|0
1635507570000|2021-10-29 11:39:30|2881.5|2881.5|2881.55|2881.55|2881.55|2881.55|2881.5|2881.5|0
1635507580000|2021-10-29 11:39:40|2881.45|2881.45|2881.39|2881.39|2881.45|2881.45|2881.39|2881.39|0
1635507590000|2021-10-29 11:39:50|2881.49|2881.49|2881.49|2881.49|2881.56|2881.56|2881.49|2881.49|0
1635507620000|2021-10-29 11:40:20|2881.39|2881.39|2881.39|2881.39|2881.39|2881.39|2881.39|2881.39|0
1635507650000|2021-10-29 11:40:50|2881.24|2881.24|2881.24|2881.24|2881.39|2881.39|2881.24|2881.24|0
1635507660000|2021-10-29 11:41:00|2881.2|2881.2|2881.2|2881.2|2881.2|2881.2|2881.2|2881.2|0
1635507680000|2021-10-29 11:41:20|2881.13|2881.13|2881.13|2881.13|2881.13|2881.13|2881.13|2881.13|0
1635507690000|2021-10-29 11:41:30|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|0
1635507700000|2021-10-29 11:41:40|2881.14|2881.14|2881.14|2881.14|2881.14|2881.14|2881.14|2881.14|0
1635507740000|2021-10-29 11:42:20|2881.2|2881.2|2881.2|2881.2|2881.2|2881.2|2881.2|2881.2|0
1635507790000|2021-10-29 11:43:10|2880.92|2880.92|2880.92|2880.92|2880.92|2880.92|2880.92|2880.92|0
1635507840000|2021-10-29 11:44:00|2881.05|2881.05|2881.05|2881.05|2881.05|2881.05|2881.05|2881.05|0
1635507850000|2021-10-29 11:44:10|2880.99|2880.99|2880.88|2880.88|2880.99|2880.99|2880.88|2880.88|0
1635507860000|2021-10-29 11:44:20|2881.19|2881.19|2882|2882|2882|2882|2881.19|2881.19|0
1635507870000|2021-10-29 11:44:30|2882.06|2882.06|2882.17|2882.17|2882.17|2882.17|2882.06|2882.06|0
1635507880000|2021-10-29 11:44:40|2882|2882|2881.94|2881.94|2882|2882|2881.94|2881.94|0
1635507900000|2021-10-29 11:45:00|2881.83|2881.83|2881.89|2881.89|2881.89|2881.89|2881.81|2881.81|0
1635507910000|2021-10-29 11:45:10|2881.75|2881.75|2881.75|2881.75|2881.75|2881.75|2881.75|2881.75|0
1635507920000|2021-10-29 11:45:20|2881.7|2881.7|2881.63|2881.63|2881.7|2881.7|2881.63|2881.63|0
1635507950000|2021-10-29 11:45:50|2881.76|2881.76|2881.82|2881.82|2881.82|2881.82|2881.76|2881.76|0
1635507960000|2021-10-29 11:46:00|2881.76|2881.76|2881.76|2881.76|2881.9|2881.9|2881.76|2881.76|0
1635507970000|2021-10-29 11:46:10|2882.05|2882.05|2881.9|2881.9|2882.05|2882.05|2881.9|2881.9|0
1635507990000|2021-10-29 11:46:30|2881.97|2881.97|2881.97|2881.97|2881.97|2881.97|2881.97|2881.97|0
1635508000000|2021-10-29 11:46:40|2882.03|2882.03|2882.03|2882.03|2882.03|2882.03|2882.03|2882.03|0
1635508010000|2021-10-29 11:46:50|2882.08|2882.08|2882.3|2882.3|2882.3|2882.3|2882.03|2882.03|0
1635508020000|2021-10-29 11:47:00|2882.45|2882.45|2883.89|2883.89|2884.04|2884.04|2882.45|2882.45|0
1635508030000|2021-10-29 11:47:10|2883.45|2883.45|2882.96|2882.96|2883.55|2883.55|2882.96|2882.96|0
1635508040000|2021-10-29 11:47:20|2882.82|2882.82|2882.82|2882.82|2882.82|2882.82|2882.82|2882.82|0
1635508050000|2021-10-29 11:47:30|2882.75|2882.75|2882.69|2882.69|2882.75|2882.75|2882.69|2882.69|0
1635508070000|2021-10-29 11:47:50|2882.58|2882.58|2882.58|2882.58|2882.58|2882.58|2882.58|2882.58|0
1635508080000|2021-10-29 11:48:00|2883.03|2883.03|2883.32|2883.32|2883.32|2883.32|2883.03|2883.03|0
1635508090000|2021-10-29 11:48:10|2883.38|2883.38|2883.52|2883.52|2883.52|2883.52|2883.38|2883.38|0
1635508140000|2021-10-29 11:49:00|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|0
1635508150000|2021-10-29 11:49:10|2883.84|2883.84|2883.8|2883.8|2883.84|2883.84|2883.77|2883.77|0
1635508160000|2021-10-29 11:49:20|2883.74|2883.74|2883.74|2883.74|2883.74|2883.74|2883.74|2883.74|0
1635508180000|2021-10-29 11:49:40|2883.33|2883.33|2883.33|2883.33|2883.33|2883.33|2883.33|2883.33|0
1635508210000|2021-10-29 11:50:10|2883.77|2883.77|2883.92|2883.92|2883.92|2883.92|2883.77|2883.77|0
1635508220000|2021-10-29 11:50:20|2883.98|2883.98|2884.1|2884.1|2884.1|2884.1|2883.98|2883.98|0
1635508230000|2021-10-29 11:50:30|2884.36|2884.36|2884.57|2884.57|2884.57|2884.57|2884.36|2884.36|0
1635508240000|2021-10-29 11:50:40|2884.86|2884.86|2885.83|2885.83|2885.83|2885.83|2884.86|2884.86|0
1635508250000|2021-10-29 11:50:50|2885.78|2885.78|2885.98|2885.98|2885.98|2885.98|2885.78|2885.78|0
1635508260000|2021-10-29 11:51:00|2886.03|2886.03|2886.09|2886.09|2886.09|2886.09|2886.03|2886.03|0
1635508270000|2021-10-29 11:51:10|2886.24|2886.24|2886.57|2886.57|2886.68|2886.68|2886.24|2886.24|0
1635508280000|2021-10-29 11:51:20|2886.44|2886.44|2886.37|2886.37|2886.44|2886.44|2886.37|2886.37|0
1635508310000|2021-10-29 11:51:50|2886.49|2886.49|2886.49|2886.49|2886.49|2886.49|2886.43|2886.43|0
1635508320000|2021-10-29 11:52:00|2886.78|2886.78|2886.91|2886.91|2886.91|2886.91|2886.78|2886.78|0
1635508370000|2021-10-29 11:52:50|2887.12|2887.12|2887.22|2887.22|2887.22|2887.22|2887.12|2887.12|0
1635508380000|2021-10-29 11:53:00|2887.34|2887.34|2887.34|2887.34|2887.34|2887.34|2887.34|2887.34|0
1635508400000|2021-10-29 11:53:20|2887.58|2887.58|2887.99|2887.99|2887.99|2887.99|2887.58|2887.58|0
1635508410000|2021-10-29 11:53:30|2888.13|2888.13|2888.19|2888.19|2888.26|2888.26|2888.13|2888.13|0
1635508420000|2021-10-29 11:53:40|2888.25|2888.25|2888.31|2888.31|2888.31|2888.31|2888.25|2888.25|0
1635508430000|2021-10-29 11:53:50|2888.2|2888.2|2888.2|2888.2|2888.2|2888.2|2888.2|2888.2|0
1635508440000|2021-10-29 11:54:00|2888.06|2888.06|2888.06|2888.06|2888.06|2888.06|2888.06|2888.06|0
1635508450000|2021-10-29 11:54:10|2888.12|2888.12|2888.18|2888.18|2888.18|2888.18|2888.12|2888.12|0
1635508480000|2021-10-29 11:54:40|2888.29|2888.29|2888.29|2888.29|2888.29|2888.29|2888.29|2888.29|0
1635508500000|2021-10-29 11:55:00|2888.04|2888.04|2888.04|2888.04|2888.04|2888.04|2888.04|2888.04|0
1635508530000|2021-10-29 11:55:30|2887.98|2887.98|2887.98|2887.98|2887.98|2887.98|2887.98|2887.98|0
1635508540000|2021-10-29 11:55:40|2888.18|2888.18|2888.24|2888.24|2888.24|2888.24|2888.18|2888.18|0
1635508550000|2021-10-29 11:55:50|2888.19|2888.19|2887.42|2887.42|2888.24|2888.24|2887.42|2887.42|0
1635508560000|2021-10-29 11:56:00|2887.49|2887.49|2887.2|2887.2|2887.49|2887.49|2887.2|2887.2|0
1635508580000|2021-10-29 11:56:20|2887.35|2887.35|2887.5|2887.5|2887.5|2887.5|2887.35|2887.35|0
1635508610000|2021-10-29 11:56:50|2887.55|2887.55|2887.55|2887.55|2887.55|2887.55|2887.55|2887.55|0
1635508650000|2021-10-29 11:57:30|2887.5|2887.5|2887.5|2887.5|2887.5|2887.5|2887.5|2887.5|0
1635508670000|2021-10-29 11:57:50|2887.39|2887.39|2886.95|2886.95|2887.39|2887.39|2886.95|2886.95|0
1635508680000|2021-10-29 11:58:00|2886.89|2886.89|2886.89|2886.89|2886.95|2886.95|2886.89|2886.89|0
1635508700000|2021-10-29 11:58:20|2886.79|2886.79|2886.79|2886.79|2886.79|2886.79|2886.79|2886.79|0
1635508720000|2021-10-29 11:58:40|2886.65|2886.65|2886.65|2886.65|2886.65|2886.65|2886.65|2886.65|0
1635508740000|2021-10-29 11:59:00|2886.5|2886.5|2886.29|2886.29|2886.5|2886.5|2886.29|2886.29|0
1635508750000|2021-10-29 11:59:10|2886.17|2886.17|2886.17|2886.17|2886.17|2886.17|2886.17|2886.17|0
1635508760000|2021-10-29 11:59:20|2886.11|2886.11|2885.97|2885.97|2886.11|2886.11|2885.97|2885.97|0
1635508800000|2021-10-29 12:00:00|2885.91|2885.91|2885.91|2885.91|2885.91|2885.91|2885.91|2885.91|0
1635508810000|2021-10-29 12:00:10|2885.8|2885.8|2885.8|2885.8|2885.8|2885.8|2885.8|2885.8|0
1635508820000|2021-10-29 12:00:20|2885.85|2885.85|2885.91|2885.91|2885.91|2885.91|2885.85|2885.85|0
1635508830000|2021-10-29 12:00:30|2886.08|2886.08|2886|2886|2886.08|2886.08|2885.76|2885.76|0
1635508840000|2021-10-29 12:00:40|2886.06|2886.06|2886.06|2886.06|2886.06|2886.06|2886.06|2886.06|0
1635508870000|2021-10-29 12:01:10|2886|2886|2886|2886|2886|2886|2886|2886|0
1635508900000|2021-10-29 12:01:40|2886.29|2886.29|2886.29|2886.29|2886.29|2886.29|2886.29|2886.29|0
1635508910000|2021-10-29 12:01:50|2886.35|2886.35|2886.35|2886.35|2886.41|2886.41|2886.35|2886.35|0
1635508940000|2021-10-29 12:02:20|2886.58|2886.58|2886.58|2886.58|2886.58|2886.58|2886.58|2886.58|0
1635508960000|2021-10-29 12:02:40|2886.61|2886.61|2886.75|2886.75|2886.75|2886.75|2886.61|2886.61|0
1635508970000|2021-10-29 12:02:50|2886.72|2886.72|2886.77|2886.77|2886.77|2886.77|2886.72|2886.72|0
1635508980000|2021-10-29 12:03:00|2886.84|2886.84|2886.84|2886.84|2886.84|2886.84|2886.84|2886.84|0
1635509000000|2021-10-29 12:03:20|2886.95|2886.95|2887.32|2887.32|2887.32|2887.32|2886.88|2886.88|0
1635509010000|2021-10-29 12:03:30|2887.49|2887.49|2887.49|2887.49|2887.49|2887.49|2887.49|2887.49|0
1635509020000|2021-10-29 12:03:40|2887.79|2887.79|2887.79|2887.79|2887.79|2887.79|2887.79|2887.79|0
1635509040000|2021-10-29 12:04:00|2887.85|2887.85|2887.85|2887.85|2887.85|2887.85|2887.85|2887.85|0
1635509050000|2021-10-29 12:04:10|2887.91|2887.91|2887.97|2887.97|2887.97|2887.97|2887.91|2887.91|0
1635509070000|2021-10-29 12:04:30|2887.52|2887.52|2887.52|2887.52|2887.52|2887.52|2887.52|2887.52|0
1635509100000|2021-10-29 12:05:00|2887.41|2887.41|2887.41|2887.41|2887.41|2887.41|2887.41|2887.41|0
1635509110000|2021-10-29 12:05:10|2887.48|2887.48|2887.48|2887.48|2887.48|2887.48|2887.48|2887.48|0
1635509120000|2021-10-29 12:05:20|2887.54|2887.54|2887.67|2887.67|2887.68|2887.68|2887.53|2887.53|0
1635509130000|2021-10-29 12:05:30|2887.82|2887.82|2887.88|2887.88|2887.88|2887.88|2887.82|2887.82|0
1635509150000|2021-10-29 12:05:50|2888.17|2888.17|2887.96|2887.96|2888.17|2888.17|2887.96|2887.96|0
1635509160000|2021-10-29 12:06:00|2887.84|2887.84|2887.89|2887.89|2887.89|2887.89|2887.84|2887.84|0
1635509180000|2021-10-29 12:06:20|2887.61|2887.61|2887.47|2887.47|2887.61|2887.61|2887.47|2887.47|0
1635509210000|2021-10-29 12:06:50|2887.53|2887.53|2887.41|2887.41|2887.53|2887.53|2887.41|2887.41|0
1635509220000|2021-10-29 12:07:00|2887.53|2887.53|2887.97|2887.97|2887.97|2887.97|2887.53|2887.53|0
1635509240000|2021-10-29 12:07:20|2888.22|2888.22|2888.3|2888.3|2888.3|2888.3|2888.05|2888.05|0
1635509250000|2021-10-29 12:07:30|2888.34|2888.34|2888.14|2888.14|2888.34|2888.34|2888.14|2888.14|0
1635509280000|2021-10-29 12:08:00|2888.07|2888.07|2888.07|2888.07|2888.07|2888.07|2888.07|2888.07|0
1635509320000|2021-10-29 12:08:40|2887.78|2887.78|2887.64|2887.64|2887.78|2887.78|2887.64|2887.64|0
1635509330000|2021-10-29 12:08:50|2887.58|2887.58|2887.58|2887.58|2887.58|2887.58|2887.58|2887.58|0
1635509340000|2021-10-29 12:09:00|2887.45|2887.45|2887.62|2887.62|2887.62|2887.62|2887.45|2887.45|0
1635509350000|2021-10-29 12:09:10|2887.69|2887.69|2888.01|2888.01|2888.01|2888.01|2887.69|2887.69|0
1635509360000|2021-10-29 12:09:20|2888.15|2888.15|2888.03|2888.03|2888.15|2888.15|2888.03|2888.03|0
1635509370000|2021-10-29 12:09:30|2888.09|2888.09|2888.09|2888.09|2888.09|2888.09|2888.09|2888.09|0
1635509380000|2021-10-29 12:09:40|2888.14|2888.14|2888.25|2888.25|2888.25|2888.25|2888.14|2888.14|0
1635509430000|2021-10-29 12:10:30|2888.1|2888.1|2888.1|2888.1|2888.1|2888.1|2888.1|2888.1|0
1635509440000|2021-10-29 12:10:40|2887.98|2887.98|2887.94|2887.94|2887.98|2887.98|2887.94|2887.94|0
1635509460000|2021-10-29 12:11:00|2887.84|2887.84|2887.84|2887.84|2887.84|2887.84|2887.84|2887.84|0
1635509470000|2021-10-29 12:11:10|2887.27|2887.27|2887.27|2887.27|2887.27|2887.27|2887.27|2887.27|0
1635509480000|2021-10-29 12:11:20|2887.2|2887.2|2887.15|2887.15|2887.2|2887.2|2887.1|2887.1|0
1635509500000|2021-10-29 12:11:40|2887.26|2887.26|2887.26|2887.26|2887.26|2887.26|2887.26|2887.26|0
1635509520000|2021-10-29 12:12:00|2887.12|2887.12|2887.12|2887.12|2887.12|2887.12|2887.12|2887.12|0
1635509530000|2021-10-29 12:12:10|2887.17|2887.17|2887.32|2887.32|2887.32|2887.32|2887.17|2887.17|0
1635509550000|2021-10-29 12:12:30|2887.43|2887.43|2887.43|2887.43|2887.43|2887.43|2887.43|2887.43|0
1635509560000|2021-10-29 12:12:40|2887.48|2887.48|2887.78|2887.78|2887.78|2887.78|2887.48|2887.48|0
1635509570000|2021-10-29 12:12:50|2887.93|2887.93|2887.93|2887.93|2887.93|2887.93|2887.93|2887.93|0
1635509580000|2021-10-29 12:13:00|2887.82|2887.82|2887.76|2887.76|2887.82|2887.82|2887.76|2887.76|0
1635509590000|2021-10-29 12:13:10|2887.69|2887.69|2887.69|2887.69|2887.69|2887.69|2887.69|2887.69|0
1635509600000|2021-10-29 12:13:20|2887.63|2887.63|2887.55|2887.55|2887.63|2887.63|2887.51|2887.51|0
1635509620000|2021-10-29 12:13:40|2887.47|2887.47|2887.18|2887.18|2887.47|2887.47|2887.18|2887.18|0
1635509630000|2021-10-29 12:13:50|2886.89|2886.89|2886.89|2886.89|2886.89|2886.89|2886.89|2886.89|0
1635509650000|2021-10-29 12:14:10|2887.21|2887.21|2887.35|2887.35|2887.35|2887.35|2887.21|2887.21|0
1635509670000|2021-10-29 12:14:30|2887.21|2887.21|2887.21|2887.21|2887.21|2887.21|2887.21|2887.21|0
1635509680000|2021-10-29 12:14:40|2887.31|2887.31|2887.31|2887.31|2887.31|2887.31|2887.31|2887.31|0
1635509700000|2021-10-29 12:15:00|2887.17|2887.17|2887.18|2887.18|2887.18|2887.18|2887.12|2887.12|0
1635509710000|2021-10-29 12:15:10|2887.48|2887.48|2887.48|2887.48|2887.48|2887.48|2887.48|2887.48|0
1635509720000|2021-10-29 12:15:20|2887.33|2887.33|2887.33|2887.33|2887.33|2887.33|2887.33|2887.33|0
1635509730000|2021-10-29 12:15:30|2887.23|2887.23|2887.23|2887.23|2887.23|2887.23|2887.23|2887.23|0
1635509760000|2021-10-29 12:16:00|2887.29|2887.29|2887.23|2887.23|2887.29|2887.29|2887.23|2887.23|0
1635509770000|2021-10-29 12:16:10|2887.11|2887.11|2887.11|2887.11|2887.11|2887.11|2887.11|2887.11|0
1635509790000|2021-10-29 12:16:30|2887|2887|2887|2887|2887|2887|2887|2887|0
1635509810000|2021-10-29 12:16:50|2886.85|2886.85|2886.8|2886.8|2886.85|2886.85|2886.8|2886.8|0
1635509820000|2021-10-29 12:17:00|2886.73|2886.73|2886.47|2886.47|2886.73|2886.73|2886.47|2886.47|0
1635509830000|2021-10-29 12:17:10|2886.17|2886.17|2886.08|2886.08|2886.17|2886.17|2886.03|2886.03|0
1635509840000|2021-10-29 12:17:20|2886.02|2886.02|2885.82|2885.82|2886.02|2886.02|2885.82|2885.82|0
1635509880000|2021-10-29 12:18:00|2885.76|2885.76|2885.76|2885.76|2885.76|2885.76|2885.76|2885.76|0
1635509900000|2021-10-29 12:18:20|2885.53|2885.53|2885.53|2885.53|2885.53|2885.53|2885.53|2885.53|0
1635509910000|2021-10-29 12:18:30|2885.4|2885.4|2885.4|2885.4|2885.4|2885.4|2885.4|2885.4|0
1635509930000|2021-10-29 12:18:50|2885.46|2885.46|2885.34|2885.34|2885.46|2885.46|2885.34|2885.34|0
1635509940000|2021-10-29 12:19:00|2885.4|2885.4|2885.61|2885.61|2885.61|2885.61|2885.4|2885.4|0
1635509950000|2021-10-29 12:19:10|2885.75|2885.75|2885.9|2885.9|2885.9|2885.9|2885.75|2885.75|0
1635509980000|2021-10-29 12:19:40|2885.93|2885.93|2885.93|2885.93|2885.93|2885.93|2885.93|2885.93|0
1635509990000|2021-10-29 12:19:50|2886|2886|2886.1|2886.1|2886.1|2886.1|2886|2886|0
1635510000000|2021-10-29 12:20:00|2886.22|2886.22|2886.52|2886.52|2886.52|2886.52|2886.22|2886.22|0
1635510010000|2021-10-29 12:20:10|2886.67|2886.67|2886.67|2886.67|2886.67|2886.67|2886.67|2886.67|0
1635510020000|2021-10-29 12:20:20|2886.37|2886.37|2886.37|2886.37|2886.37|2886.37|2886.37|2886.37|0
1635510030000|2021-10-29 12:20:30|2886.31|2886.31|2886.31|2886.31|2886.31|2886.31|2886.31|2886.31|0
1635510040000|2021-10-29 12:20:40|2886.24|2886.24|2886.24|2886.24|2886.24|2886.24|2886.24|2886.24|0
1635510050000|2021-10-29 12:20:50|2886.31|2886.31|2886.31|2886.31|2886.31|2886.31|2886.31|2886.31|0
1635510070000|2021-10-29 12:21:10|2886.46|2886.46|2886.6|2886.6|2886.6|2886.6|2886.46|2886.46|0
1635510080000|2021-10-29 12:21:20|2886.46|2886.46|2886.46|2886.46|2886.46|2886.46|2886.46|2886.46|0
1635510120000|2021-10-29 12:22:00|2886.6|2886.6|2886.9|2886.9|2886.9|2886.9|2886.6|2886.6|0
1635510140000|2021-10-29 12:22:20|2886.67|2886.67|2886.3|2886.3|2886.67|2886.67|2886.3|2886.3|0
1635510150000|2021-10-29 12:22:30|2886.24|2886.24|2886.24|2886.24|2886.24|2886.24|2886.24|2886.24|0
1635510160000|2021-10-29 12:22:40|2886.01|2886.01|2886.01|2886.01|2886.01|2886.01|2886.01|2886.01|0
1635510170000|2021-10-29 12:22:50|2885.9|2885.9|2885.91|2885.91|2886.02|2886.02|2885.9|2885.9|0
1635510180000|2021-10-29 12:23:00|2885.85|2885.85|2885.85|2885.85|2885.85|2885.85|2885.85|2885.85|0
1635510190000|2021-10-29 12:23:10|2885.72|2885.72|2885.59|2885.59|2885.72|2885.72|2885.59|2885.59|0
1635510200000|2021-10-29 12:23:20|2885.54|2885.54|2885.36|2885.36|2885.54|2885.54|2885.36|2885.36|0
1635510210000|2021-10-29 12:23:30|2884.92|2884.92|2884.8|2884.8|2884.92|2884.92|2884.8|2884.8|0
1635510220000|2021-10-29 12:23:40|2884.78|2884.78|2884.85|2884.85|2884.85|2884.85|2884.78|2884.78|0
1635510240000|2021-10-29 12:24:00|2884.74|2884.74|2884.74|2884.74|2884.74|2884.74|2884.74|2884.74|0
1635510250000|2021-10-29 12:24:10|2884.6|2884.6|2884.6|2884.6|2884.6|2884.6|2884.6|2884.6|0
1635510260000|2021-10-29 12:24:20|2884.49|2884.49|2884.38|2884.38|2884.49|2884.49|2884.38|2884.38|0
1635510280000|2021-10-29 12:24:40|2884.34|2884.34|2884.75|2884.75|2884.75|2884.75|2884.34|2884.34|0
1635510290000|2021-10-29 12:24:50|2884.92|2884.92|2885.05|2885.05|2885.05|2885.05|2884.92|2884.92|0
1635510300000|2021-10-29 12:25:00|2884.99|2884.99|2885.05|2885.05|2885.05|2885.05|2884.99|2884.99|0
1635510330000|2021-10-29 12:25:30|2885.12|2885.12|2885.25|2885.25|2885.25|2885.25|2885.12|2885.12|0
1635510360000|2021-10-29 12:26:00|2885.35|2885.35|2885.12|2885.12|2885.35|2885.35|2885.12|2885.12|0
1635510400000|2021-10-29 12:26:40|2885.01|2885.01|2885.01|2885.01|2885.01|2885.01|2885.01|2885.01|0
1635510410000|2021-10-29 12:26:50|2884.87|2884.87|2884.87|2884.87|2884.87|2884.87|2884.87|2884.87|0
1635510420000|2021-10-29 12:27:00|2884.73|2884.73|2884.73|2884.73|2884.73|2884.73|2884.73|2884.73|0
1635510470000|2021-10-29 12:27:50|2884.58|2884.58|2884.58|2884.58|2884.58|2884.58|2884.58|2884.58|0
1635510530000|2021-10-29 12:28:50|2884.73|2884.73|2884.82|2884.82|2884.87|2884.87|2884.73|2884.73|0
1635510550000|2021-10-29 12:29:10|2884.77|2884.77|2884.77|2884.77|2884.77|2884.77|2884.77|2884.77|0
1635510570000|2021-10-29 12:29:30|2884.71|2884.71|2884.77|2884.77|2884.77|2884.77|2884.71|2884.71|0
1635510590000|2021-10-29 12:29:50|2884.72|2884.72|2884.72|2884.72|2884.72|2884.72|2884.72|2884.72|0
1635510600000|2021-10-29 12:30:00|2884.59|2884.59|2884.02|2884.02|2884.59|2884.59|2884.02|2884.02|0
1635510610000|2021-10-29 12:30:10|2883.81|2883.81|2883.81|2883.81|2883.81|2883.81|2883.75|2883.75|0
1635510620000|2021-10-29 12:30:20|2883.51|2883.51|2883.66|2883.66|2883.66|2883.66|2883.51|2883.51|0
1635510630000|2021-10-29 12:30:30|2883.72|2883.72|2883.72|2883.72|2883.72|2883.72|2883.72|2883.72|0
1635510640000|2021-10-29 12:30:40|2883.78|2883.78|2883.78|2883.78|2883.78|2883.78|2883.78|2883.78|0
1635510660000|2021-10-29 12:31:00|2883.71|2883.71|2884.1|2884.1|2884.2|2884.2|2883.71|2883.71|0
1635510670000|2021-10-29 12:31:10|2883.99|2883.99|2883.99|2883.99|2883.99|2883.99|2883.99|2883.99|0
1635510690000|2021-10-29 12:31:30|2884.06|2884.06|2884.16|2884.16|2884.16|2884.16|2884.06|2884.06|0
1635510700000|2021-10-29 12:31:40|2884.06|2884.06|2884.06|2884.06|2884.06|2884.06|2884.06|2884.06|0
1635510720000|2021-10-29 12:32:00|2883.93|2883.93|2883.64|2883.64|2883.93|2883.93|2883.64|2883.64|0
1635510730000|2021-10-29 12:32:10|2883.49|2883.49|2883.64|2883.64|2883.64|2883.64|2883.49|2883.49|0
1635510740000|2021-10-29 12:32:20|2883.69|2883.69|2883.76|2883.76|2883.76|2883.76|2883.69|2883.69|0
1635510750000|2021-10-29 12:32:30|2883.7|2883.7|2883.7|2883.7|2883.7|2883.7|2883.7|2883.7|0
1635510760000|2021-10-29 12:32:40|2883.76|2883.76|2883.76|2883.76|2883.76|2883.76|2883.76|2883.76|0
1635510790000|2021-10-29 12:33:10|2883.69|2883.69|2883.69|2883.69|2883.69|2883.69|2883.69|2883.69|0
1635510800000|2021-10-29 12:33:20|2883.58|2883.58|2883.53|2883.53|2883.63|2883.63|2883.53|2883.53|0
1635510810000|2021-10-29 12:33:30|2883.58|2883.58|2883.65|2883.65|2883.71|2883.71|2883.58|2883.58|0
1635510840000|2021-10-29 12:34:00|2883.52|2883.52|2883.52|2883.52|2883.65|2883.65|2883.52|2883.52|0
1635510850000|2021-10-29 12:34:10|2883.08|2883.08|2882.86|2882.86|2883.08|2883.08|2882.86|2882.86|0
1635510860000|2021-10-29 12:34:20|2882.75|2882.75|2882.93|2882.93|2882.93|2882.93|2882.64|2882.64|0
1635510870000|2021-10-29 12:34:30|2883.03|2883.03|2883.19|2883.19|2883.19|2883.19|2883.03|2883.03|0
1635510880000|2021-10-29 12:34:40|2883.3|2883.3|2883.36|2883.36|2883.36|2883.36|2883.3|2883.3|0
1635510890000|2021-10-29 12:34:50|2883.19|2883.19|2883.19|2883.19|2883.19|2883.19|2883.19|2883.19|0
1635510910000|2021-10-29 12:35:10|2882.9|2882.9|2882.9|2882.9|2882.9|2882.9|2882.9|2882.9|0
1635510920000|2021-10-29 12:35:20|2882.83|2882.83|2882.76|2882.76|2882.87|2882.87|2882.76|2882.76|0
1635510940000|2021-10-29 12:35:40|2882.82|2882.82|2882.88|2882.88|2882.88|2882.88|2882.82|2882.82|0
1635510950000|2021-10-29 12:35:50|2883.17|2883.17|2883.6|2883.6|2883.6|2883.6|2883.17|2883.17|0
1635510960000|2021-10-29 12:36:00|2883.7|2883.7|2883.71|2883.71|2883.71|2883.71|2883.65|2883.65|0
1635511000000|2021-10-29 12:36:40|2883.88|2883.88|2883.88|2883.88|2883.88|2883.88|2883.88|2883.88|0
1635511010000|2021-10-29 12:36:50|2883.83|2883.83|2884.09|2884.09|2884.16|2884.16|2883.83|2883.83|0
1635511020000|2021-10-29 12:37:00|2884.03|2884.03|2884.15|2884.15|2884.15|2884.15|2884.03|2884.03|0
1635511030000|2021-10-29 12:37:10|2884.27|2884.27|2884.29|2884.29|2884.29|2884.29|2884.27|2884.27|0
1635511040000|2021-10-29 12:37:20|2884.22|2884.22|2884.45|2884.45|2884.45|2884.45|2884.22|2884.22|0
1635511050000|2021-10-29 12:37:30|2884.6|2884.6|2884.89|2884.89|2884.89|2884.89|2884.6|2884.6|0
1635511060000|2021-10-29 12:37:40|2884.78|2884.78|2884.78|2884.78|2884.78|2884.78|2884.78|2884.78|0
1635511070000|2021-10-29 12:37:50|2884.72|2884.72|2884.65|2884.65|2884.72|2884.72|2884.65|2884.65|0
1635511080000|2021-10-29 12:38:00|2884.8|2884.8|2884.36|2884.36|2884.8|2884.8|2884.36|2884.36|0
1635511090000|2021-10-29 12:38:10|2884.51|2884.51|2884.51|2884.51|2884.51|2884.51|2884.36|2884.36|0
1635511120000|2021-10-29 12:38:40|2884.36|2884.36|2884.36|2884.36|2884.36|2884.36|2884.36|2884.36|0
1635511130000|2021-10-29 12:38:50|2884.3|2884.3|2884.3|2884.3|2884.3|2884.3|2884.3|2884.3|0
1635511140000|2021-10-29 12:39:00|2884.23|2884.23|2884.23|2884.23|2884.23|2884.23|2884.23|2884.23|0
1635511160000|2021-10-29 12:39:20|2884.36|2884.36|2884.36|2884.36|2884.36|2884.36|2884.36|2884.36|0
1635511170000|2021-10-29 12:39:30|2884.48|2884.48|2884.36|2884.36|2884.48|2884.48|2884.36|2884.36|0
1635511180000|2021-10-29 12:39:40|2884.15|2884.15|2883.71|2883.71|2884.15|2884.15|2883.71|2883.71|0
1635511210000|2021-10-29 12:40:10|2883.64|2883.64|2883.64|2883.64|2883.64|2883.64|2883.64|2883.64|0
1635511230000|2021-10-29 12:40:30|2883.75|2883.75|2883.63|2883.63|2883.75|2883.75|2883.63|2883.63|0
1635511240000|2021-10-29 12:40:40|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|0
1635511250000|2021-10-29 12:40:50|2883.45|2883.45|2883.06|2883.06|2883.45|2883.45|2883.06|2883.06|0
1635511260000|2021-10-29 12:41:00|2883.21|2883.21|2883.21|2883.21|2883.21|2883.21|2883.21|2883.21|0
1635511270000|2021-10-29 12:41:10|2883.31|2883.31|2883.75|2883.75|2883.75|2883.75|2883.31|2883.31|0
1635511280000|2021-10-29 12:41:20|2883.68|2883.68|2883.68|2883.68|2883.68|2883.68|2883.68|2883.68|0
1635511290000|2021-10-29 12:41:30|2883.57|2883.57|2883.43|2883.43|2883.57|2883.57|2883.43|2883.43|0
1635511300000|2021-10-29 12:41:40|2883.36|2883.36|2883.36|2883.36|2883.36|2883.36|2883.36|2883.36|0
1635511320000|2021-10-29 12:42:00|2883.25|2883.25|2883.1|2883.1|2883.25|2883.25|2883.1|2883.1|0
1635511350000|2021-10-29 12:42:30|2883.17|2883.17|2883.3|2883.3|2883.3|2883.3|2883.17|2883.17|0
1635511360000|2021-10-29 12:42:40|2883.4|2883.4|2883.22|2883.22|2883.4|2883.4|2883.22|2883.22|0
1635511370000|2021-10-29 12:42:50|2883.34|2883.34|2883.34|2883.34|2883.47|2883.47|2883.34|2883.34|0
1635511380000|2021-10-29 12:43:00|2883.45|2883.45|2883.58|2883.58|2883.64|2883.64|2883.45|2883.45|0
1635511410000|2021-10-29 12:43:30|2883.52|2883.52|2883.52|2883.52|2883.52|2883.52|2883.52|2883.52|0
1635511420000|2021-10-29 12:43:40|2883.42|2883.42|2883.42|2883.42|2883.42|2883.42|2883.42|2883.42|0
1635511450000|2021-10-29 12:44:10|2883.48|2883.48|2883.48|2883.48|2883.59|2883.59|2883.48|2883.48|0
1635511460000|2021-10-29 12:44:20|2883.58|2883.58|2883.58|2883.58|2883.58|2883.58|2883.58|2883.58|0
1635511470000|2021-10-29 12:44:30|2883.64|2883.64|2883.82|2883.82|2883.82|2883.82|2883.64|2883.64|0
1635511500000|2021-10-29 12:45:00|2883.75|2883.75|2883.83|2883.83|2883.83|2883.83|2883.75|2883.75|0
1635511520000|2021-10-29 12:45:20|2883.9|2883.9|2883.9|2883.9|2883.9|2883.9|2883.9|2883.9|0
1635511540000|2021-10-29 12:45:40|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|0
1635511560000|2021-10-29 12:46:00|2883.91|2883.91|2883.91|2883.91|2883.91|2883.91|2883.91|2883.91|0
1635511570000|2021-10-29 12:46:10|2883.85|2883.85|2883.29|2883.29|2883.85|2883.85|2883.29|2883.29|0
1635511580000|2021-10-29 12:46:20|2883.44|2883.44|2883.44|2883.44|2883.44|2883.44|2883.44|2883.44|0
1635511590000|2021-10-29 12:46:30|2883.45|2883.45|2883.34|2883.34|2883.45|2883.45|2883.34|2883.34|0
1635511620000|2021-10-29 12:47:00|2883.18|2883.18|2883.18|2883.18|2883.18|2883.18|2883.18|2883.18|0
1635511630000|2021-10-29 12:47:10|2883.23|2883.23|2883.34|2883.34|2883.34|2883.34|2883.23|2883.23|0
1635511640000|2021-10-29 12:47:20|2883.28|2883.28|2883.28|2883.28|2883.28|2883.28|2883.28|2883.28|0
1635511650000|2021-10-29 12:47:30|2882.99|2882.99|2882.79|2882.79|2882.99|2882.99|2882.79|2882.79|0
1635511680000|2021-10-29 12:48:00|2882.49|2882.49|2882.49|2882.49|2882.49|2882.49|2882.49|2882.49|0
1635511690000|2021-10-29 12:48:10|2882.55|2882.55|2882.99|2882.99|2882.99|2882.99|2882.55|2882.55|0
1635511700000|2021-10-29 12:48:20|2882.86|2882.86|2882.79|2882.79|2882.86|2882.86|2882.79|2882.79|0
1635511710000|2021-10-29 12:48:30|2882.85|2882.85|2882.89|2882.89|2882.89|2882.89|2882.85|2882.85|0
1635511720000|2021-10-29 12:48:40|2882.75|2882.75|2882.75|2882.75|2882.75|2882.75|2882.75|2882.75|0
1635511730000|2021-10-29 12:48:50|2882.86|2882.86|2882.78|2882.78|2882.98|2882.98|2882.78|2882.78|0
1635511740000|2021-10-29 12:49:00|2882.64|2882.64|2882.64|2882.64|2882.64|2882.64|2882.64|2882.64|0
1635511750000|2021-10-29 12:49:10|2882.52|2882.52|2882.27|2882.27|2882.52|2882.52|2882.22|2882.22|0
1635511780000|2021-10-29 12:49:40|2882.47|2882.47|2882.41|2882.41|2882.47|2882.47|2882.41|2882.41|0
1635511790000|2021-10-29 12:49:50|2882.31|2882.31|2882.67|2882.67|2882.67|2882.67|2882.31|2882.31|0
1635511800000|2021-10-29 12:50:00|2882.55|2882.55|2882.62|2882.62|2882.62|2882.62|2882.43|2882.43|0
1635511810000|2021-10-29 12:50:10|2882.57|2882.57|2882.51|2882.51|2882.57|2882.57|2882.51|2882.51|0
1635511820000|2021-10-29 12:50:20|2882.45|2882.45|2882.3|2882.3|2882.45|2882.45|2882.3|2882.3|0
1635511840000|2021-10-29 12:50:40|2882.23|2882.23|2882.1|2882.1|2882.23|2882.23|2882.1|2882.1|0
1635511850000|2021-10-29 12:50:50|2882.04|2882.04|2882.04|2882.04|2882.04|2882.04|2882.04|2882.04|0
1635511860000|2021-10-29 12:51:00|2882.17|2882.17|2882.43|2882.43|2882.43|2882.43|2882.17|2882.17|0
1635511880000|2021-10-29 12:51:20|2882.49|2882.49|2882.55|2882.55|2882.55|2882.55|2882.49|2882.49|0
1635511890000|2021-10-29 12:51:30|2882.48|2882.48|2882.48|2882.48|2882.48|2882.48|2882.48|2882.48|0
1635511900000|2021-10-29 12:51:40|2882.62|2882.62|2882.62|2882.62|2882.69|2882.69|2882.62|2882.62|0
1635511910000|2021-10-29 12:51:50|2882.48|2882.48|2882.48|2882.48|2882.48|2882.48|2882.34|2882.34|0
1635511920000|2021-10-29 12:52:00|2882.29|2882.29|2881.99|2881.99|2882.29|2882.29|2881.99|2881.99|0
1635511940000|2021-10-29 12:52:20|2881.96|2881.96|2881.82|2881.82|2881.96|2881.96|2881.82|2881.82|0
1635511950000|2021-10-29 12:52:30|2881.67|2881.67|2881.6|2881.6|2881.67|2881.67|2881.54|2881.54|0
1635511960000|2021-10-29 12:52:40|2881.47|2881.47|2881.6|2881.6|2881.6|2881.6|2881.47|2881.47|0
1635511970000|2021-10-29 12:52:50|2881.49|2881.49|2881.55|2881.55|2881.55|2881.55|2881.49|2881.49|0
1635511980000|2021-10-29 12:53:00|2881.49|2881.49|2881.49|2881.49|2881.49|2881.49|2881.49|2881.49|0
1635511990000|2021-10-29 12:53:10|2881.55|2881.55|2881.55|2881.55|2881.55|2881.55|2881.55|2881.55|0
1635512000000|2021-10-29 12:53:20|2881.61|2881.61|2881.61|2881.61|2881.61|2881.61|2881.61|2881.61|0
1635512030000|2021-10-29 12:53:50|2881.78|2881.78|2881.68|2881.68|2881.78|2881.78|2881.57|2881.57|0
1635512050000|2021-10-29 12:54:10|2881.74|2881.74|2881.74|2881.74|2881.74|2881.74|2881.74|2881.74|0
1635512060000|2021-10-29 12:54:20|2881.88|2881.88|2881.88|2881.88|2881.88|2881.88|2881.88|2881.88|0
1635512080000|2021-10-29 12:54:40|2881.82|2881.82|2881.75|2881.75|2881.82|2881.82|2881.75|2881.75|0
1635512100000|2021-10-29 12:55:00|2881.81|2881.81|2882.33|2882.33|2882.39|2882.39|2881.81|2881.81|0
1635512110000|2021-10-29 12:55:10|2882.27|2882.27|2882.27|2882.27|2882.27|2882.27|2882.27|2882.27|0
1635512120000|2021-10-29 12:55:20|2882.21|2882.21|2882.21|2882.21|2882.21|2882.21|2882.21|2882.21|0
1635512140000|2021-10-29 12:55:40|2882.35|2882.35|2882.29|2882.29|2882.35|2882.35|2882.29|2882.29|0
1635512150000|2021-10-29 12:55:50|2882.53|2882.53|2882.78|2882.78|2882.78|2882.78|2882.53|2882.53|0
1635512160000|2021-10-29 12:56:00|2883.03|2883.03|2883.46|2883.46|2883.64|2883.64|2883.03|2883.03|0
1635512170000|2021-10-29 12:56:10|2883.58|2883.58|2883.46|2883.46|2883.58|2883.58|2883.34|2883.34|0
1635512180000|2021-10-29 12:56:20|2883.4|2883.4|2884.3|2884.3|2884.3|2884.3|2883.4|2883.4|0
1635512190000|2021-10-29 12:56:30|2884.18|2884.18|2884.42|2884.42|2884.42|2884.42|2884.18|2884.18|0
1635512200000|2021-10-29 12:56:40|2884.49|2884.49|2884.55|2884.55|2884.55|2884.55|2884.49|2884.49|0
1635512210000|2021-10-29 12:56:50|2884.78|2884.78|2884.78|2884.78|2884.78|2884.78|2884.78|2884.78|0
1635512220000|2021-10-29 12:57:00|2884.66|2884.66|2884.39|2884.39|2884.66|2884.66|2884.39|2884.39|0
1635512230000|2021-10-29 12:57:10|2884.5|2884.5|2884.5|2884.5|2884.5|2884.5|2884.5|2884.5|0
1635512240000|2021-10-29 12:57:20|2884.35|2884.35|2884.46|2884.46|2884.46|2884.46|2884.35|2884.35|0
1635512250000|2021-10-29 12:57:30|2884.52|2884.52|2884.52|2884.52|2884.52|2884.52|2884.52|2884.52|0
1635512270000|2021-10-29 12:57:50|2884.46|2884.46|2884.34|2884.34|2884.46|2884.46|2884.34|2884.34|0
1635512280000|2021-10-29 12:58:00|2884.24|2884.24|2884.72|2884.72|2884.72|2884.72|2884.13|2884.13|0
1635512290000|2021-10-29 12:58:10|2884.86|2884.86|2885.42|2885.42|2885.54|2885.54|2884.86|2884.86|0
1635512300000|2021-10-29 12:58:20|2885.38|2885.38|2885.47|2885.47|2885.5|2885.5|2885.38|2885.38|0
1635512310000|2021-10-29 12:58:30|2885.57|2885.57|2885.95|2885.95|2885.95|2885.95|2885.47|2885.47|0
1635512320000|2021-10-29 12:58:40|2885.89|2885.89|2886.17|2886.17|2886.17|2886.17|2885.87|2885.87|0
1635512330000|2021-10-29 12:58:50|2886.31|2886.31|2886.31|2886.31|2886.31|2886.31|2886.31|2886.31|0
1635512340000|2021-10-29 12:59:00|2886.44|2886.44|2886.44|2886.44|2886.44|2886.44|2886.44|2886.44|0
1635512390000|2021-10-29 12:59:50|2886.5|2886.5|2886.5|2886.5|2886.62|2886.62|2886.5|2886.5|0
1635512400000|2021-10-29 13:00:00|2886.99|2886.99|2886.75|2886.75|2886.99|2886.99|2886.7|2886.7|0
1635512410000|2021-10-29 13:00:10|2886.81|2886.81|2887.24|2887.24|2887.36|2887.36|2886.81|2886.81|0
1635512420000|2021-10-29 13:00:20|2887.3|2887.3|2887.43|2887.43|2887.5|2887.5|2887.3|2887.3|0
1635512440000|2021-10-29 13:00:40|2887.37|2887.37|2887.41|2887.41|2887.41|2887.41|2887.37|2887.37|0
1635512450000|2021-10-29 13:00:50|2887.26|2887.26|2887.26|2887.26|2887.26|2887.26|2887.26|2887.26|0
1635512460000|2021-10-29 13:01:00|2887.14|2887.14|2886.57|2886.57|2887.14|2887.14|2886.45|2886.45|0
1635512470000|2021-10-29 13:01:10|2886.6|2886.6|2886.55|2886.55|2886.6|2886.6|2886.55|2886.55|0
1635512480000|2021-10-29 13:01:20|2886.48|2886.48|2886.71|2886.71|2886.71|2886.71|2886.48|2886.48|0
1635512490000|2021-10-29 13:01:30|2886.77|2886.77|2886.77|2886.77|2886.77|2886.77|2886.77|2886.77|0
1635512510000|2021-10-29 13:01:50|2886.66|2886.66|2886.78|2886.78|2886.78|2886.78|2886.41|2886.41|0
1635512520000|2021-10-29 13:02:00|2886.68|2886.68|2886.95|2886.95|2886.95|2886.95|2886.68|2886.68|0
1635512530000|2021-10-29 13:02:10|2887.07|2887.07|2887.07|2887.07|2887.07|2887.07|2887.07|2887.07|0
1635512560000|2021-10-29 13:02:40|2887.19|2887.19|2887.19|2887.19|2887.19|2887.19|2887.19|2887.19|0
1635512570000|2021-10-29 13:02:50|2887.31|2887.31|2887.31|2887.31|2887.31|2887.31|2887.31|2887.31|0
1635512590000|2021-10-29 13:03:10|2887.61|2887.61|2887.46|2887.46|2887.61|2887.61|2887.46|2887.46|0
1635512600000|2021-10-29 13:03:20|2887.52|2887.52|2887.68|2887.68|2887.68|2887.68|2887.52|2887.52|0
1635512610000|2021-10-29 13:03:30|2887.74|2887.74|2887.74|2887.74|2887.74|2887.74|2887.74|2887.74|0
1635512630000|2021-10-29 13:03:50|2887.68|2887.68|2887.73|2887.73|2887.94|2887.94|2887.68|2887.68|0
1635512640000|2021-10-29 13:04:00|2887.94|2887.94|2887.84|2887.84|2888.04|2888.04|2887.73|2887.73|0
1635512650000|2021-10-29 13:04:10|2888.04|2888.04|2888.35|2888.35|2888.35|2888.35|2888.04|2888.04|0
1635512660000|2021-10-29 13:04:20|2888.52|2888.52|2889.03|2889.03|2889.03|2889.03|2888.47|2888.47|0
1635512670000|2021-10-29 13:04:30|2889.16|2889.16|2889.12|2889.12|2889.16|2889.16|2889.12|2889.12|0
1635512680000|2021-10-29 13:04:40|2889.05|2889.05|2889|2889|2889.05|2889.05|2889|2889|0
1635512690000|2021-10-29 13:04:50|2889.06|2889.06|2888.98|2888.98|2889.06|2889.06|2888.91|2888.91|0
1635512700000|2021-10-29 13:05:00|2888.95|2888.95|2889.09|2889.09|2889.09|2889.09|2888.95|2888.95|0
1635512710000|2021-10-29 13:05:10|2889.2|2889.2|2889.3|2889.3|2889.36|2889.36|2889.2|2889.2|0
1635512730000|2021-10-29 13:05:30|2889.16|2889.16|2888.8|2888.8|2889.16|2889.16|2888.8|2888.8|0
1635512740000|2021-10-29 13:05:40|2888.92|2888.92|2888.68|2888.68|2888.92|2888.92|2888.68|2888.68|0
1635512750000|2021-10-29 13:05:50|2888.61|2888.61|2888.61|2888.61|2888.68|2888.68|2888.61|2888.61|0
1635512770000|2021-10-29 13:06:10|2888.25|2888.25|2888.25|2888.25|2888.25|2888.25|2888.25|2888.25|0
1635512780000|2021-10-29 13:06:20|2888.13|2888.13|2888.13|2888.13|2888.13|2888.13|2888.13|2888.13|0
1635512790000|2021-10-29 13:06:30|2888.14|2888.14|2887.98|2887.98|2888.16|2888.16|2887.98|2887.98|0
1635512810000|2021-10-29 13:06:50|2887.86|2887.86|2887.93|2887.93|2887.93|2887.93|2887.86|2887.86|0
1635512820000|2021-10-29 13:07:00|2888.17|2888.17|2888.17|2888.17|2888.17|2888.17|2888.17|2888.17|0
1635512830000|2021-10-29 13:07:10|2888.29|2888.29|2888.05|2888.05|2888.29|2888.29|2887.93|2887.93|0
1635512840000|2021-10-29 13:07:20|2887.98|2887.98|2887.68|2887.68|2887.99|2887.99|2887.68|2887.68|0
1635512860000|2021-10-29 13:07:40|2887.81|2887.81|2887.81|2887.81|2887.81|2887.81|2887.81|2887.81|0
1635512880000|2021-10-29 13:08:00|2887.71|2887.71|2887.71|2887.71|2887.71|2887.71|2887.71|2887.71|0
1635512890000|2021-10-29 13:08:10|2887.92|2887.92|2887.85|2887.85|2887.92|2887.92|2887.85|2887.85|0
1635512930000|2021-10-29 13:08:50|2887.91|2887.91|2887.91|2887.91|2887.91|2887.91|2887.91|2887.91|0
1635512940000|2021-10-29 13:09:00|2888.02|2888.02|2887.89|2887.89|2888.02|2888.02|2887.89|2887.89|0
1635512950000|2021-10-29 13:09:10|2887.83|2887.83|2887.83|2887.83|2887.83|2887.83|2887.83|2887.83|0
1635512960000|2021-10-29 13:09:20|2887.76|2887.76|2887.7|2887.7|2887.76|2887.76|2887.7|2887.7|0
1635512970000|2021-10-29 13:09:30|2887.46|2887.46|2887.22|2887.22|2887.46|2887.46|2887.22|2887.22|0
1635512980000|2021-10-29 13:09:40|2886.97|2886.97|2886.97|2886.97|2887.22|2887.22|2886.97|2886.97|0
1635512990000|2021-10-29 13:09:50|2886.85|2886.85|2886.17|2886.17|2886.85|2886.85|2886.17|2886.17|0
1635513000000|2021-10-29 13:10:00|2886.11|2886.11|2885.78|2885.78|2886.11|2886.11|2885.68|2885.68|0
1635513010000|2021-10-29 13:10:10|2885.19|2885.19|2885.07|2885.07|2885.19|2885.19|2885.07|2885.07|0
1635513030000|2021-10-29 13:10:30|2885.02|2885.02|2885.02|2885.02|2885.02|2885.02|2885.02|2885.02|0
1635513040000|2021-10-29 13:10:40|2885.16|2885.16|2885.03|2885.03|2885.16|2885.16|2885.03|2885.03|0
1635513060000|2021-10-29 13:11:00|2884.99|2884.99|2884.99|2884.99|2884.99|2884.99|2884.99|2884.99|0
1635513070000|2021-10-29 13:11:10|2885.05|2885.05|2885.1|2885.1|2885.22|2885.22|2885.05|2885.05|0
1635513080000|2021-10-29 13:11:20|2885.05|2885.05|2885.1|2885.1|2885.1|2885.1|2885.05|2885.05|0
1635513100000|2021-10-29 13:11:40|2885.17|2885.17|2885.17|2885.17|2885.17|2885.17|2885.17|2885.17|0
1635513120000|2021-10-29 13:12:00|2885|2885|2884.95|2884.95|2885|2885|2884.95|2884.95|0
1635513130000|2021-10-29 13:12:10|2884.9|2884.9|2884.87|2884.87|2884.95|2884.95|2884.85|2884.85|0
1635513140000|2021-10-29 13:12:20|2884.99|2884.99|2885.24|2885.24|2885.24|2885.24|2884.99|2884.99|0
1635513150000|2021-10-29 13:12:30|2885.37|2885.37|2885.37|2885.37|2885.37|2885.37|2885.37|2885.37|0
1635513160000|2021-10-29 13:12:40|2885.22|2885.22|2885.22|2885.22|2885.22|2885.22|2885.22|2885.22|0
1635513180000|2021-10-29 13:13:00|2885.1|2885.1|2885.1|2885.1|2885.1|2885.1|2885.1|2885.1|0
1635513210000|2021-10-29 13:13:30|2884.99|2884.99|2884.99|2884.99|2884.99|2884.99|2884.99|2884.99|0
1635513260000|2021-10-29 13:14:20|2885.01|2885.01|2885.07|2885.07|2885.07|2885.07|2885.01|2885.01|0
1635513270000|2021-10-29 13:14:30|2885.28|2885.28|2885.19|2885.19|2885.28|2885.28|2885.18|2885.18|0
1635513280000|2021-10-29 13:14:40|2885.7|2885.7|2885.88|2885.88|2885.88|2885.88|2885.7|2885.7|0
1635513290000|2021-10-29 13:14:50|2885.95|2885.95|2885.9|2885.9|2886|2886|2885.88|2885.88|0
1635513300000|2021-10-29 13:15:00|2886.03|2886.03|2886.13|2886.13|2886.13|2886.13|2885.8|2885.8|0
1635513310000|2021-10-29 13:15:10|2886.2|2886.2|2886.05|2886.05|2886.2|2886.2|2886.05|2886.05|0
1635513320000|2021-10-29 13:15:20|2885.98|2885.98|2885.98|2885.98|2886.05|2886.05|2885.98|2885.98|0
1635513340000|2021-10-29 13:15:40|2885.91|2885.91|2885.91|2885.91|2885.91|2885.91|2885.91|2885.91|0
1635513350000|2021-10-29 13:15:50|2886.03|2886.03|2886.03|2886.03|2886.03|2886.03|2886.03|2886.03|0
1635513360000|2021-10-29 13:16:00|2886.09|2886.09|2886.39|2886.39|2886.39|2886.39|2886.09|2886.09|0
1635513370000|2021-10-29 13:16:10|2886.5|2886.5|2886.62|2886.62|2886.62|2886.62|2886.5|2886.5|0
1635513380000|2021-10-29 13:16:20|2886.51|2886.51|2886.51|2886.51|2886.51|2886.51|2886.51|2886.51|0
1635513390000|2021-10-29 13:16:30|2886.56|2886.56|2886.56|2886.56|2886.56|2886.56|2886.56|2886.56|0
1635513400000|2021-10-29 13:16:40|2886.62|2886.62|2886.68|2886.68|2886.68|2886.68|2886.62|2886.62|0
1635513410000|2021-10-29 13:16:50|2886.55|2886.55|2886.55|2886.55|2886.55|2886.55|2886.55|2886.55|0
1635513420000|2021-10-29 13:17:00|2886.62|2886.62|2886.62|2886.62|2886.69|2886.69|2886.62|2886.62|0
1635513430000|2021-10-29 13:17:10|2886.69|2886.69|2886.69|2886.69|2886.69|2886.69|2886.69|2886.69|0
1635513440000|2021-10-29 13:17:20|2886.62|2886.62|2886.61|2886.61|2886.81|2886.81|2886.56|2886.56|0
1635513460000|2021-10-29 13:17:40|2886.55|2886.55|2886.26|2886.26|2886.55|2886.55|2886.26|2886.26|0
1635513480000|2021-10-29 13:18:00|2886.33|2886.33|2886.33|2886.33|2886.33|2886.33|2886.33|2886.33|0
1635513510000|2021-10-29 13:18:30|2886.39|2886.39|2886.44|2886.44|2886.5|2886.5|2886.39|2886.39|0
1635513520000|2021-10-29 13:18:40|2886.5|2886.5|2886.5|2886.5|2886.57|2886.57|2886.5|2886.5|0
1635513550000|2021-10-29 13:19:10|2886.38|2886.38|2886.14|2886.14|2886.38|2886.38|2886.14|2886.14|0
1635513560000|2021-10-29 13:19:20|2886.01|2886.01|2885.56|2885.56|2886.01|2886.01|2885.56|2885.56|0
1635513570000|2021-10-29 13:19:30|2885.44|2885.44|2885.34|2885.34|2885.44|2885.44|2885.34|2885.34|0
1635513580000|2021-10-29 13:19:40|2885.24|2885.24|2885.24|2885.24|2885.24|2885.24|2885.24|2885.24|0
1635513590000|2021-10-29 13:19:50|2885.03|2885.03|2884.89|2884.89|2885.03|2885.03|2884.89|2884.89|0
1635513600000|2021-10-29 13:20:00|2885.02|2885.02|2884.93|2884.93|2885.02|2885.02|2884.93|2884.93|0
1635513610000|2021-10-29 13:20:10|2885|2885|2884.8|2884.8|2885|2885|2884.8|2884.8|0
1635513620000|2021-10-29 13:20:20|2884.92|2884.92|2884.92|2884.92|2884.92|2884.92|2884.92|2884.92|0
1635513630000|2021-10-29 13:20:30|2884.8|2884.8|2884.8|2884.8|2884.8|2884.8|2884.8|2884.8|0
1635513640000|2021-10-29 13:20:40|2884.86|2884.86|2884.62|2884.62|2884.86|2884.86|2884.62|2884.62|0
1635513650000|2021-10-29 13:20:50|2884.67|2884.67|2884.67|2884.67|2884.67|2884.67|2884.67|2884.67|0
1635513660000|2021-10-29 13:21:00|2884.54|2884.54|2884.42|2884.42|2884.54|2884.54|2884.42|2884.42|0
1635513670000|2021-10-29 13:21:10|2884.36|2884.36|2883.96|2883.96|2884.36|2884.36|2883.96|2883.96|0
1635513690000|2021-10-29 13:21:30|2884.01|2884.01|2883.85|2883.85|2884.01|2884.01|2883.85|2883.85|0
1635513700000|2021-10-29 13:21:40|2883.71|2883.71|2883.65|2883.65|2883.71|2883.71|2883.65|2883.65|0
1635513710000|2021-10-29 13:21:50|2883.54|2883.54|2883.54|2883.54|2883.54|2883.54|2883.54|2883.54|0
1635513720000|2021-10-29 13:22:00|2883.48|2883.48|2883.42|2883.42|2883.48|2883.48|2883.42|2883.42|0
1635513730000|2021-10-29 13:22:10|2883.54|2883.54|2883.46|2883.46|2883.54|2883.54|2883.46|2883.46|0
1635513740000|2021-10-29 13:22:20|2883.71|2883.71|2883.98|2883.98|2883.98|2883.98|2883.71|2883.71|0
1635513750000|2021-10-29 13:22:30|2884.08|2884.08|2884.08|2884.08|2884.08|2884.08|2884.08|2884.08|0
1635513770000|2021-10-29 13:22:50|2884.14|2884.14|2883.99|2883.99|2884.14|2884.14|2883.99|2883.99|0
1635513790000|2021-10-29 13:23:10|2883.92|2883.92|2883.92|2883.92|2883.92|2883.92|2883.92|2883.92|0
1635513810000|2021-10-29 13:23:30|2883.5|2883.5|2883.5|2883.5|2883.5|2883.5|2883.5|2883.5|0
1635513820000|2021-10-29 13:23:40|2883.43|2883.43|2883.32|2883.32|2883.43|2883.43|2883.32|2883.32|0
1635513830000|2021-10-29 13:23:50|2883.47|2883.47|2883.47|2883.47|2883.47|2883.47|2883.47|2883.47|0
1635513840000|2021-10-29 13:24:00|2883.61|2883.61|2883.75|2883.75|2883.75|2883.75|2883.61|2883.61|0
1635513860000|2021-10-29 13:24:20|2883.59|2883.59|2883.59|2883.59|2883.59|2883.59|2883.59|2883.59|0
1635513870000|2021-10-29 13:24:30|2883.52|2883.52|2883.68|2883.68|2883.68|2883.68|2883.52|2883.52|0
1635513880000|2021-10-29 13:24:40|2883.78|2883.78|2883.79|2883.79|2883.89|2883.89|2883.78|2883.78|0
1635513890000|2021-10-29 13:24:50|2883.76|2883.76|2883.77|2883.77|2883.83|2883.83|2883.76|2883.76|0
1635513900000|2021-10-29 13:25:00|2883.73|2883.73|2883.73|2883.73|2883.73|2883.73|2883.73|2883.73|0
1635513910000|2021-10-29 13:25:10|2883.69|2883.69|2883.69|2883.69|2883.69|2883.69|2883.69|2883.69|0
1635513920000|2021-10-29 13:25:20|2883.8|2883.8|2883.92|2883.92|2883.92|2883.92|2883.8|2883.8|0
1635513930000|2021-10-29 13:25:30|2884.2|2884.2|2884.62|2884.62|2884.62|2884.62|2884.2|2884.2|0
1635513950000|2021-10-29 13:25:50|2884.76|2884.76|2884.76|2884.76|2884.76|2884.76|2884.76|2884.76|0
1635513960000|2021-10-29 13:26:00|2884.62|2884.62|2884.62|2884.62|2884.62|2884.62|2884.62|2884.62|0
1635513980000|2021-10-29 13:26:20|2884.47|2884.47|2884.47|2884.47|2884.47|2884.47|2884.47|2884.47|0
1635513990000|2021-10-29 13:26:30|2884.59|2884.59|2884.91|2884.91|2884.91|2884.91|2884.59|2884.59|0
1635514020000|2021-10-29 13:27:00|2884.77|2884.77|2884.62|2884.62|2884.77|2884.77|2884.62|2884.62|0
1635514030000|2021-10-29 13:27:10|2884.44|2884.44|2884.44|2884.44|2884.44|2884.44|2884.44|2884.44|0
1635514040000|2021-10-29 13:27:20|2884.74|2884.74|2884.78|2884.78|2884.95|2884.95|2884.74|2884.74|0
1635514060000|2021-10-29 13:27:40|2884.84|2884.84|2884.72|2884.72|2884.84|2884.84|2884.72|2884.72|0
1635514070000|2021-10-29 13:27:50|2884.85|2884.85|2884.85|2884.85|2884.85|2884.85|2884.85|2884.85|0
1635514080000|2021-10-29 13:28:00|2884.95|2884.95|2884.95|2884.95|2884.95|2884.95|2884.95|2884.95|0
1635514090000|2021-10-29 13:28:10|2885.2|2885.2|2885.62|2885.62|2885.62|2885.62|2885.2|2885.2|0
1635514100000|2021-10-29 13:28:20|2885.37|2885.37|2885.37|2885.37|2885.37|2885.37|2885.37|2885.37|0
1635514110000|2021-10-29 13:28:30|2885.32|2885.32|2885.2|2885.2|2885.32|2885.32|2885.2|2885.2|0
1635514130000|2021-10-29 13:28:50|2885.07|2885.07|2884.76|2884.76|2885.07|2885.07|2884.76|2884.76|0
1635514140000|2021-10-29 13:29:00|2884.7|2884.7|2884.76|2884.76|2884.76|2884.76|2884.7|2884.7|0
1635514150000|2021-10-29 13:29:10|2884.7|2884.7|2884.7|2884.7|2884.7|2884.7|2884.7|2884.7|0
1635514160000|2021-10-29 13:29:20|2884.82|2884.82|2884.82|2884.82|2884.82|2884.82|2884.82|2884.82|0
1635514170000|2021-10-29 13:29:30|2884.94|2884.94|2884.94|2884.94|2884.94|2884.94|2884.94|2884.94|0
1635514180000|2021-10-29 13:29:40|2884.81|2884.81|2884.67|2884.67|2884.81|2884.81|2884.67|2884.67|0
1635514190000|2021-10-29 13:29:50|2884.6|2884.6|2884.5|2884.5|2884.6|2884.6|2884.5|2884.5|0
1635514200000|2021-10-29 13:30:00|2884.44|2884.44|2884.17|2884.17|2884.44|2884.44|2884.17|2884.17|0
1635514210000|2021-10-29 13:30:10|2884.11|2884.11|2884.4|2884.4|2884.45|2884.45|2884.11|2884.11|0
1635514220000|2021-10-29 13:30:20|2884.25|2884.25|2884.25|2884.25|2884.25|2884.25|2884.25|2884.25|0
1635514230000|2021-10-29 13:30:30|2884.11|2884.11|2884.11|2884.11|2884.11|2884.11|2883.94|2883.94|0
1635514240000|2021-10-29 13:30:40|2884.04|2884.04|2884.14|2884.14|2884.21|2884.21|2884|2884|0
1635514250000|2021-10-29 13:30:50|2884.21|2884.21|2884.23|2884.23|2884.5|2884.5|2884.21|2884.21|0
1635514260000|2021-10-29 13:31:00|2884.17|2884.17|2883.32|2883.32|2884.23|2884.23|2883.32|2883.32|0
1635514270000|2021-10-29 13:31:10|2883.46|2883.46|2883.46|2883.46|2883.46|2883.46|2883.46|2883.46|0
1635514280000|2021-10-29 13:31:20|2883.61|2883.61|2884.33|2884.33|2884.33|2884.33|2883.61|2883.61|0
1635514290000|2021-10-29 13:31:30|2884.39|2884.39|2884.59|2884.59|2884.63|2884.63|2884.39|2884.39|0
1635514300000|2021-10-29 13:31:40|2884.55|2884.55|2884.23|2884.23|2884.55|2884.55|2884.23|2884.23|0
1635514310000|2021-10-29 13:31:50|2884.09|2884.09|2883.89|2883.89|2884.13|2884.13|2883.89|2883.89|0
1635514320000|2021-10-29 13:32:00|2883.77|2883.77|2882.86|2882.86|2883.77|2883.77|2882.86|2882.86|0
1635514330000|2021-10-29 13:32:10|2882.93|2882.93|2882.29|2882.29|2883.08|2883.08|2882.29|2882.29|0
1635514340000|2021-10-29 13:32:20|2882.15|2882.15|2882.19|2882.19|2882.44|2882.44|2882.15|2882.15|0
1635514350000|2021-10-29 13:32:30|2882.09|2882.09|2882.09|2882.09|2882.09|2882.09|2882.09|2882.09|0
1635514360000|2021-10-29 13:32:40|2882.21|2882.21|2882.16|2882.16|2882.21|2882.21|2882.16|2882.16|0
1635514380000|2021-10-29 13:33:00|2882.02|2882.02|2882.02|2882.02|2882.15|2882.15|2881.92|2881.92|0
1635514390000|2021-10-29 13:33:10|2882.14|2882.14|2882.53|2882.53|2882.53|2882.53|2882.14|2882.14|0
1635514400000|2021-10-29 13:33:20|2882.43|2882.43|2882.41|2882.41|2882.45|2882.45|2882.38|2882.38|0
1635514410000|2021-10-29 13:33:30|2882.56|2882.56|2883.21|2883.21|2883.21|2883.21|2882.56|2882.56|0
1635514420000|2021-10-29 13:33:40|2883.28|2883.28|2882.92|2882.92|2883.28|2883.28|2882.92|2882.92|0
1635514440000|2021-10-29 13:34:00|2883.07|2883.07|2883.43|2883.43|2883.43|2883.43|2883.07|2883.07|0
1635514450000|2021-10-29 13:34:10|2883.58|2883.58|2883.45|2883.45|2883.58|2883.58|2883.45|2883.45|0
1635514460000|2021-10-29 13:34:20|2883.69|2883.69|2883.6|2883.6|2883.73|2883.73|2883.48|2883.48|0
1635514470000|2021-10-29 13:34:30|2883.54|2883.54|2883.42|2883.42|2883.54|2883.54|2883.42|2883.42|0
1635514480000|2021-10-29 13:34:40|2883.3|2883.3|2883.23|2883.23|2883.3|2883.3|2883.23|2883.23|0
1635514490000|2021-10-29 13:34:50|2883.29|2883.29|2883.24|2883.24|2883.29|2883.29|2883.24|2883.24|0
1635514500000|2021-10-29 13:35:00|2883.17|2883.17|2883.59|2883.59|2883.59|2883.59|2883.17|2883.17|0
1635514510000|2021-10-29 13:35:10|2883.53|2883.53|2883.73|2883.73|2883.73|2883.73|2883.51|2883.51|0
1635514520000|2021-10-29 13:35:20|2883.69|2883.69|2883.81|2883.81|2883.81|2883.81|2883.69|2883.69|0
1635514530000|2021-10-29 13:35:30|2883.69|2883.69|2883.58|2883.58|2883.69|2883.69|2883.58|2883.58|0
1635514540000|2021-10-29 13:35:40|2883.63|2883.63|2883.93|2883.93|2883.93|2883.93|2883.63|2883.63|0
1635514550000|2021-10-29 13:35:50|2884.13|2884.13|2884.13|2884.13|2884.13|2884.13|2884.13|2884.13|0
1635514560000|2021-10-29 13:36:00|2884.19|2884.19|2884.8|2884.8|2884.8|2884.8|2884.19|2884.19|0
1635514570000|2021-10-29 13:36:10|2884.66|2884.66|2884.53|2884.53|2884.66|2884.66|2884.53|2884.53|0
1635514590000|2021-10-29 13:36:30|2884.83|2884.83|2884.83|2884.83|2884.83|2884.83|2884.83|2884.83|0
1635514600000|2021-10-29 13:36:40|2884.98|2884.98|2885.23|2885.23|2885.23|2885.23|2884.98|2884.98|0
1635514610000|2021-10-29 13:36:50|2885.08|2885.08|2885.38|2885.38|2885.38|2885.38|2885.08|2885.08|0
1635514620000|2021-10-29 13:37:00|2885.49|2885.49|2885.49|2885.49|2885.49|2885.49|2885.49|2885.49|0
1635514630000|2021-10-29 13:37:10|2885.43|2885.43|2885.43|2885.43|2885.43|2885.43|2885.43|2885.43|0
1635514640000|2021-10-29 13:37:20|2885.59|2885.59|2886.22|2886.22|2886.22|2886.22|2885.59|2885.59|0
1635514650000|2021-10-29 13:37:30|2886.37|2886.37|2886.43|2886.43|2886.43|2886.43|2886.37|2886.37|0
1635514660000|2021-10-29 13:37:40|2886.66|2886.66|2886.99|2886.99|2886.99|2886.99|2886.66|2886.66|0
1635514670000|2021-10-29 13:37:50|2886.92|2886.92|2886.71|2886.71|2886.92|2886.92|2886.71|2886.71|0
1635514680000|2021-10-29 13:38:00|2886.53|2886.53|2886.53|2886.53|2886.53|2886.53|2886.53|2886.53|0
1635514700000|2021-10-29 13:38:20|2886.3|2886.3|2886.38|2886.38|2886.38|2886.38|2886.25|2886.25|0
1635514710000|2021-10-29 13:38:30|2886.34|2886.34|2886.45|2886.45|2886.45|2886.45|2886.34|2886.34|0
1635514720000|2021-10-29 13:38:40|2886.38|2886.38|2886.38|2886.38|2886.38|2886.38|2886.38|2886.38|0
1635514730000|2021-10-29 13:38:50|2886.53|2886.53|2886.59|2886.59|2886.59|2886.59|2886.53|2886.53|0
1635514750000|2021-10-29 13:39:10|2886.72|2886.72|2887.01|2887.01|2887.01|2887.01|2886.72|2886.72|0
1635514760000|2021-10-29 13:39:20|2887.07|2887.07|2887.17|2887.17|2887.17|2887.17|2887.07|2887.07|0
1635514770000|2021-10-29 13:39:30|2887.32|2887.32|2887.32|2887.32|2887.32|2887.32|2887.32|2887.32|0
1635514780000|2021-10-29 13:39:40|2887.49|2887.49|2887.49|2887.49|2887.49|2887.49|2887.49|2887.49|0
1635514800000|2021-10-29 13:40:00|2887.63|2887.63|2887.26|2887.26|2887.63|2887.63|2887.26|2887.26|0
1635514810000|2021-10-29 13:40:10|2887.14|2887.14|2887.22|2887.22|2887.22|2887.22|2887.14|2887.14|0
1635514820000|2021-10-29 13:40:20|2887.28|2887.28|2887.16|2887.16|2887.28|2887.28|2887.16|2887.16|0
1635514830000|2021-10-29 13:40:30|2887.02|2887.02|2886.61|2886.61|2887.16|2887.16|2886.61|2886.61|0
1635514840000|2021-10-29 13:40:40|2886.54|2886.54|2886.37|2886.37|2886.54|2886.54|2886.37|2886.37|0
1635514850000|2021-10-29 13:40:50|2886.3|2886.3|2886.3|2886.3|2886.3|2886.3|2886.3|2886.3|0
1635514860000|2021-10-29 13:41:00|2886.07|2886.07|2886.02|2886.02|2886.07|2886.07|2886.02|2886.02|0
1635514870000|2021-10-29 13:41:10|2885.9|2885.9|2885.84|2885.84|2885.9|2885.9|2885.84|2885.84|0
1635514890000|2021-10-29 13:41:30|2885.77|2885.77|2885.77|2885.77|2885.77|2885.77|2885.77|2885.77|0
1635514900000|2021-10-29 13:41:40|2885.84|2885.84|2885.9|2885.9|2885.9|2885.9|2885.84|2885.84|0
1635514920000|2021-10-29 13:42:00|2886.05|2886.05|2886.19|2886.19|2886.19|2886.19|2886.05|2886.05|0
1635514930000|2021-10-29 13:42:10|2886.13|2886.13|2886.13|2886.13|2886.13|2886.13|2886.13|2886.13|0
1635514940000|2021-10-29 13:42:20|2886.07|2886.07|2886.03|2886.03|2886.13|2886.13|2886.03|2886.03|0
1635514950000|2021-10-29 13:42:30|2885.73|2885.73|2885.73|2885.73|2885.73|2885.73|2885.73|2885.73|0
1635514970000|2021-10-29 13:42:50|2885.98|2885.98|2885.98|2885.98|2885.98|2885.98|2885.98|2885.98|0
1635514980000|2021-10-29 13:43:00|2885.91|2885.91|2885.62|2885.62|2885.91|2885.91|2885.56|2885.56|0
1635514990000|2021-10-29 13:43:10|2885.73|2885.73|2885.67|2885.67|2885.73|2885.73|2885.67|2885.67|0
1635515000000|2021-10-29 13:43:20|2885.6|2885.6|2885.54|2885.54|2885.6|2885.6|2885.54|2885.54|0
1635515010000|2021-10-29 13:43:30|2885.42|2885.42|2885.42|2885.42|2885.42|2885.42|2885.42|2885.42|0
1635515020000|2021-10-29 13:43:40|2885.28|2885.28|2885.28|2885.28|2885.28|2885.28|2885.28|2885.28|0
1635515040000|2021-10-29 13:44:00|2885.21|2885.21|2884.92|2884.92|2885.21|2885.21|2884.92|2884.92|0
1635515060000|2021-10-29 13:44:20|2884.81|2884.81|2884.81|2884.81|2884.81|2884.81|2884.81|2884.81|0
1635515070000|2021-10-29 13:44:30|2884.93|2884.93|2885.5|2885.5|2885.5|2885.5|2884.93|2884.93|0
1635515080000|2021-10-29 13:44:40|2885.38|2885.38|2884.94|2884.94|2885.38|2885.38|2884.94|2884.94|0
1635515090000|2021-10-29 13:44:50|2884.82|2884.82|2884.64|2884.64|2885.01|2885.01|2884.64|2884.64|0
1635515100000|2021-10-29 13:45:00|2884.59|2884.59|2884.57|2884.57|2884.59|2884.59|2884.57|2884.57|0
1635515110000|2021-10-29 13:45:10|2884.69|2884.69|2884.52|2884.52|2884.69|2884.69|2884.39|2884.39|0
1635515120000|2021-10-29 13:45:20|2884.39|2884.39|2884.27|2884.27|2884.52|2884.52|2884.27|2884.27|0
1635515130000|2021-10-29 13:45:30|2884.17|2884.17|2884.15|2884.15|2884.17|2884.17|2884.15|2884.15|0
1635515140000|2021-10-29 13:45:40|2884.05|2884.05|2884.15|2884.15|2884.15|2884.15|2884.05|2884.05|0
1635515160000|2021-10-29 13:46:00|2884.27|2884.27|2884.52|2884.52|2884.52|2884.52|2884.27|2884.27|0
1635515200000|2021-10-29 13:46:40|2884.45|2884.45|2884.45|2884.45|2884.45|2884.45|2884.45|2884.45|0
1635515210000|2021-10-29 13:46:50|2884.4|2884.4|2884.23|2884.23|2884.4|2884.4|2884.23|2884.23|0
1635515220000|2021-10-29 13:47:00|2884.27|2884.27|2884.27|2884.27|2884.27|2884.27|2884.27|2884.27|0
1635515240000|2021-10-29 13:47:20|2884.28|2884.28|2884.28|2884.28|2884.28|2884.28|2884.28|2884.28|0
1635515250000|2021-10-29 13:47:30|2884.41|2884.41|2884.84|2884.84|2884.84|2884.84|2884.41|2884.41|0
1635515260000|2021-10-29 13:47:40|2884.85|2884.85|2884.86|2884.86|2884.86|2884.86|2884.74|2884.74|0
1635515270000|2021-10-29 13:47:50|2884.92|2884.92|2884.86|2884.86|2884.92|2884.92|2884.86|2884.86|0
1635515280000|2021-10-29 13:48:00|2884.97|2884.97|2885.07|2885.07|2885.07|2885.07|2884.97|2884.97|0
1635515300000|2021-10-29 13:48:20|2884.93|2884.93|2884.93|2884.93|2884.93|2884.93|2884.93|2884.93|0
1635515310000|2021-10-29 13:48:30|2885.04|2885.04|2885.04|2885.04|2885.04|2885.04|2885.04|2885.04|0
1635515320000|2021-10-29 13:48:40|2885.11|2885.11|2885.28|2885.28|2885.28|2885.28|2885.11|2885.11|0
1635515330000|2021-10-29 13:48:50|2885.4|2885.4|2885.46|2885.46|2885.46|2885.46|2885.4|2885.4|0
1635515340000|2021-10-29 13:49:00|2885.4|2885.4|2885.35|2885.35|2885.4|2885.4|2885.29|2885.29|0
1635515350000|2021-10-29 13:49:10|2885.48|2885.48|2885.46|2885.46|2885.63|2885.63|2885.46|2885.46|0
1635515360000|2021-10-29 13:49:20|2885.34|2885.34|2885.34|2885.34|2885.34|2885.34|2885.34|2885.34|0
1635515370000|2021-10-29 13:49:30|2885.46|2885.46|2885.46|2885.46|2885.46|2885.46|2885.46|2885.46|0
1635515380000|2021-10-29 13:49:40|2885.58|2885.58|2885.64|2885.64|2885.64|2885.64|2885.58|2885.58|0
1635515420000|2021-10-29 13:50:20|2885.7|2885.7|2885.64|2885.64|2885.71|2885.71|2885.64|2885.64|0
1635515450000|2021-10-29 13:50:50|2885.62|2885.62|2885.52|2885.52|2885.62|2885.62|2885.52|2885.52|0
1635515460000|2021-10-29 13:51:00|2885.38|2885.38|2885.52|2885.52|2885.52|2885.52|2885.38|2885.38|0
1635515470000|2021-10-29 13:51:10|2885.72|2885.72|2885.72|2885.72|2885.72|2885.72|2885.72|2885.72|0
1635515480000|2021-10-29 13:51:20|2885.59|2885.59|2885.62|2885.62|2885.62|2885.62|2885.59|2885.59|0
1635515510000|2021-10-29 13:51:50|2885.83|2885.83|2885.83|2885.83|2885.83|2885.83|2885.83|2885.83|0
1635515520000|2021-10-29 13:52:00|2885.88|2885.88|2885.88|2885.88|2885.88|2885.88|2885.88|2885.88|0
1635515530000|2021-10-29 13:52:10|2885.82|2885.82|2885.82|2885.82|2885.82|2885.82|2885.82|2885.82|0
1635515550000|2021-10-29 13:52:30|2885.68|2885.68|2885.68|2885.68|2885.68|2885.68|2885.68|2885.68|0
1635515560000|2021-10-29 13:52:40|2885.63|2885.63|2885.78|2885.78|2885.78|2885.78|2885.49|2885.49|0
1635515570000|2021-10-29 13:52:50|2885.93|2885.93|2886.7|2886.7|2886.7|2886.7|2885.93|2885.93|0
1635515580000|2021-10-29 13:53:00|2886.76|2886.76|2887.28|2887.28|2887.28|2887.28|2886.7|2886.7|0
1635515590000|2021-10-29 13:53:10|2887.41|2887.41|2887.54|2887.54|2887.54|2887.54|2887.41|2887.41|0
1635515600000|2021-10-29 13:53:20|2887.49|2887.49|2887.31|2887.31|2887.55|2887.55|2887.31|2887.31|0
1635515610000|2021-10-29 13:53:30|2887.2|2887.2|2886.96|2886.96|2887.2|2887.2|2886.96|2886.96|0
1635515620000|2021-10-29 13:53:40|2887.25|2887.25|2887.07|2887.07|2887.25|2887.25|2887.07|2887.07|0
1635515630000|2021-10-29 13:53:50|2887.02|2887.02|2887.02|2887.02|2887.02|2887.02|2887.02|2887.02|0
1635515640000|2021-10-29 13:54:00|2887.14|2887.14|2887.29|2887.29|2887.29|2887.29|2886.94|2886.94|0
1635515650000|2021-10-29 13:54:10|2887.23|2887.23|2887.05|2887.05|2887.23|2887.23|2886.99|2886.99|0
1635515660000|2021-10-29 13:54:20|2886.99|2886.99|2886.99|2886.99|2886.99|2886.99|2886.99|2886.99|0
1635515670000|2021-10-29 13:54:30|2887.06|2887.06|2887.09|2887.09|2887.09|2887.09|2887.06|2887.06|0
1635515680000|2021-10-29 13:54:40|2887.06|2887.06|2887.06|2887.06|2887.06|2887.06|2887.06|2887.06|0
1635515700000|2021-10-29 13:55:00|2887|2887|2887.02|2887.02|2887.07|2887.07|2887|2887|0
1635515710000|2021-10-29 13:55:10|2887.12|2887.12|2887.17|2887.17|2887.17|2887.17|2887.03|2887.03|0
1635515720000|2021-10-29 13:55:20|2887.11|2887.11|2887.11|2887.11|2887.11|2887.11|2887.11|2887.11|0
1635515730000|2021-10-29 13:55:30|2887.07|2887.07|2887.2|2887.2|2887.2|2887.2|2887.07|2887.07|0
1635515750000|2021-10-29 13:55:50|2887.14|2887.14|2887.06|2887.06|2887.14|2887.14|2887|2887|0
1635515760000|2021-10-29 13:56:00|2886.77|2886.77|2886.77|2886.77|2886.77|2886.77|2886.77|2886.77|0
1635515780000|2021-10-29 13:56:20|2886.73|2886.73|2886.73|2886.73|2886.73|2886.73|2886.73|2886.73|0
1635515800000|2021-10-29 13:56:40|2886.61|2886.61|2886.61|2886.61|2886.61|2886.61|2886.61|2886.61|0
1635515810000|2021-10-29 13:56:50|2886.49|2886.49|2886.49|2886.49|2886.49|2886.49|2886.49|2886.49|0
1635515820000|2021-10-29 13:57:00|2886.36|2886.36|2886.3|2886.3|2886.36|2886.36|2886.24|2886.24|0
1635515830000|2021-10-29 13:57:10|2886.36|2886.36|2886.4|2886.4|2886.4|2886.4|2886.36|2886.36|0
1635515850000|2021-10-29 13:57:30|2886.46|2886.46|2886.46|2886.46|2886.46|2886.46|2886.46|2886.46|0
1635515860000|2021-10-29 13:57:40|2886.4|2886.4|2886.71|2886.71|2886.89|2886.89|2886.31|2886.31|0
1635515870000|2021-10-29 13:57:50|2886.59|2886.59|2886.69|2886.69|2886.69|2886.69|2886.59|2886.59|0
1635515890000|2021-10-29 13:58:10|2886.56|2886.56|2886.75|2886.75|2886.75|2886.75|2886.52|2886.52|0
1635515900000|2021-10-29 13:58:20|2886.71|2886.71|2886.62|2886.62|2886.71|2886.71|2886.5|2886.5|0
1635515910000|2021-10-29 13:58:30|2886.5|2886.5|2886.5|2886.5|2886.5|2886.5|2886.5|2886.5|0
1635515920000|2021-10-29 13:58:40|2886.35|2886.35|2886.35|2886.35|2886.35|2886.35|2886.35|2886.35|0
1635515930000|2021-10-29 13:58:50|2886.3|2886.3|2886.02|2886.02|2886.3|2886.3|2885.96|2885.96|0
1635515940000|2021-10-29 13:59:00|2886.05|2886.05|2885.78|2885.78|2886.05|2886.05|2885.78|2885.78|0
1635515960000|2021-10-29 13:59:20|2885.71|2885.71|2885.72|2885.72|2885.78|2885.78|2885.71|2885.71|0
1635515970000|2021-10-29 13:59:30|2885.57|2885.57|2885.44|2885.44|2885.72|2885.72|2885.44|2885.44|0
1635515980000|2021-10-29 13:59:40|2885.37|2885.37|2885.37|2885.37|2885.37|2885.37|2885.37|2885.37|0
1635516000000|2021-10-29 14:00:00|2885.26|2885.26|2885|2885|2885.26|2885.26|2885|2885|0
1635516010000|2021-10-29 14:00:10|2884.88|2884.88|2884.67|2884.67|2884.88|2884.88|2884.67|2884.67|0
1635516020000|2021-10-29 14:00:20|2884.62|2884.62|2884.56|2884.56|2884.62|2884.62|2884.56|2884.56|0
1635516030000|2021-10-29 14:00:30|2884.51|2884.51|2884.51|2884.51|2884.51|2884.51|2884.51|2884.51|0
1635516040000|2021-10-29 14:00:40|2884.46|2884.46|2884.46|2884.46|2884.46|2884.46|2884.46|2884.46|0
1635516050000|2021-10-29 14:00:50|2884.4|2884.4|2884.95|2884.95|2884.95|2884.95|2884.4|2884.4|0
1635516060000|2021-10-29 14:01:00|2885.06|2885.06|2885.4|2885.4|2885.4|2885.4|2885.06|2885.06|0
1635516080000|2021-10-29 14:01:20|2885.34|2885.34|2885.34|2885.34|2885.34|2885.34|2885.34|2885.34|0
1635516100000|2021-10-29 14:01:40|2885.4|2885.4|2885.25|2885.25|2885.4|2885.4|2885.25|2885.25|0
1635516110000|2021-10-29 14:01:50|2885.19|2885.19|2885.19|2885.19|2885.19|2885.19|2885.19|2885.19|0
1635516120000|2021-10-29 14:02:00|2885.26|2885.26|2885.55|2885.55|2885.7|2885.7|2885.26|2885.26|0
1635516130000|2021-10-29 14:02:10|2885.7|2885.7|2885.95|2885.95|2885.95|2885.95|2885.7|2885.7|0
1635516140000|2021-10-29 14:02:20|2886.01|2886.01|2886.01|2886.01|2886.01|2886.01|2886.01|2886.01|0
1635516160000|2021-10-29 14:02:40|2885.58|2885.58|2885.78|2885.78|2885.78|2885.78|2885.58|2885.58|0
1635516170000|2021-10-29 14:02:50|2885.67|2885.67|2885.87|2885.87|2885.87|2885.87|2885.67|2885.67|0
1635516200000|2021-10-29 14:03:20|2885.93|2885.93|2885.67|2885.67|2885.99|2885.99|2885.67|2885.67|0
1635516210000|2021-10-29 14:03:30|2885.62|2885.62|2885.46|2885.46|2885.67|2885.67|2885.46|2885.46|0
1635516220000|2021-10-29 14:03:40|2885.61|2885.61|2885.61|2885.61|2885.61|2885.61|2885.61|2885.61|0
1635516230000|2021-10-29 14:03:50|2885.48|2885.48|2885.48|2885.48|2885.48|2885.48|2885.48|2885.48|0
1635516240000|2021-10-29 14:04:00|2885.42|2885.42|2885.42|2885.42|2885.42|2885.42|2885.42|2885.42|0
1635516290000|2021-10-29 14:04:50|2885.36|2885.36|2885.36|2885.36|2885.36|2885.36|2885.36|2885.36|0
1635516300000|2021-10-29 14:05:00|2885.53|2885.53|2885.91|2885.91|2885.91|2885.91|2885.53|2885.53|0
1635516310000|2021-10-29 14:05:10|2886.15|2886.15|2885.88|2885.88|2886.15|2886.15|2885.88|2885.88|0
1635516320000|2021-10-29 14:05:20|2885.75|2885.75|2885.49|2885.49|2885.75|2885.75|2885.49|2885.49|0
1635516340000|2021-10-29 14:05:40|2885.32|2885.32|2884.77|2884.77|2885.32|2885.32|2884.77|2884.77|0
1635516360000|2021-10-29 14:06:00|2884.88|2884.88|2885.46|2885.46|2885.46|2885.46|2884.88|2884.88|0
1635516370000|2021-10-29 14:06:10|2885.52|2885.52|2885.47|2885.47|2885.52|2885.52|2885.47|2885.47|0
1635516380000|2021-10-29 14:06:20|2885.4|2885.4|2885.53|2885.53|2885.53|2885.53|2885.4|2885.4|0
1635516390000|2021-10-29 14:06:30|2885.68|2885.68|2885.68|2885.68|2885.68|2885.68|2885.68|2885.68|0
1635516400000|2021-10-29 14:06:40|2885.82|2885.82|2885.76|2885.76|2885.82|2885.82|2885.76|2885.76|0
1635516410000|2021-10-29 14:06:50|2885.71|2885.71|2885.67|2885.67|2885.71|2885.71|2885.61|2885.61|0
1635516420000|2021-10-29 14:07:00|2885.82|2885.82|2886|2886|2886|2886|2885.82|2885.82|0
1635516430000|2021-10-29 14:07:10|2885.94|2885.94|2885.98|2885.98|2885.98|2885.98|2885.83|2885.83|0
1635516460000|2021-10-29 14:07:40|2886.03|2886.03|2886.03|2886.03|2886.03|2886.03|2886.03|2886.03|0
1635516480000|2021-10-29 14:08:00|2886.17|2886.17|2886.32|2886.32|2886.32|2886.32|2886.17|2886.17|0
1635516490000|2021-10-29 14:08:10|2886.39|2886.39|2886.39|2886.39|2886.39|2886.39|2886.39|2886.39|0
1635516500000|2021-10-29 14:08:20|2886.52|2886.52|2886.58|2886.58|2886.58|2886.58|2886.52|2886.52|0
1635516510000|2021-10-29 14:08:30|2886.64|2886.64|2886.64|2886.64|2886.64|2886.64|2886.64|2886.64|0
1635516520000|2021-10-29 14:08:40|2886.74|2886.74|2886.6|2886.6|2886.74|2886.74|2886.6|2886.6|0
1635516530000|2021-10-29 14:08:50|2886.65|2886.65|2886.61|2886.61|2886.71|2886.71|2886.49|2886.49|0
1635516540000|2021-10-29 14:09:00|2886.67|2886.67|2886.38|2886.38|2886.67|2886.67|2886.38|2886.38|0
1635516550000|2021-10-29 14:09:10|2886.25|2886.25|2886.25|2886.25|2886.25|2886.25|2886.25|2886.25|0
1635516560000|2021-10-29 14:09:20|2886.08|2886.08|2886|2886|2886.13|2886.13|2886|2886|0
1635516570000|2021-10-29 14:09:30|2885.88|2885.88|2885.8|2885.8|2885.88|2885.88|2885.74|2885.74|0
1635516580000|2021-10-29 14:09:40|2885.87|2885.87|2885.92|2885.92|2886.06|2886.06|2885.87|2885.87|0
1635516590000|2021-10-29 14:09:50|2885.86|2885.86|2885.95|2885.95|2886.01|2886.01|2885.86|2885.86|0
1635516600000|2021-10-29 14:10:00|2886.06|2886.06|2886.22|2886.22|2886.22|2886.22|2886.06|2886.06|0
1635516610000|2021-10-29 14:10:10|2886.09|2886.09|2885.74|2885.74|2886.09|2886.09|2885.67|2885.67|0
1635516620000|2021-10-29 14:10:20|2885.84|2885.84|2885.47|2885.47|2885.9|2885.9|2885.47|2885.47|0
1635516630000|2021-10-29 14:10:30|2885.33|2885.33|2885.33|2885.33|2885.33|2885.33|2885.33|2885.33|0
1635516650000|2021-10-29 14:10:50|2885.26|2885.26|2884.97|2884.97|2885.26|2885.26|2884.97|2884.97|0
1635516660000|2021-10-29 14:11:00|2884.91|2884.91|2884.91|2884.91|2884.91|2884.91|2884.91|2884.91|0
1635516670000|2021-10-29 14:11:10|2884.85|2884.85|2884.9|2884.9|2884.9|2884.9|2884.85|2884.85|0
1635516680000|2021-10-29 14:11:20|2884.76|2884.76|2884.76|2884.76|2884.76|2884.76|2884.76|2884.76|0
1635516700000|2021-10-29 14:11:40|2884.9|2884.9|2884.9|2884.9|2884.9|2884.9|2884.9|2884.9|0
1635516710000|2021-10-29 14:11:50|2884.83|2884.83|2884.79|2884.79|2884.83|2884.83|2884.79|2884.79|0
1635516720000|2021-10-29 14:12:00|2884.72|2884.72|2884.67|2884.67|2884.72|2884.72|2884.67|2884.67|0
1635516730000|2021-10-29 14:12:10|2884.73|2884.73|2884.95|2884.95|2884.95|2884.95|2884.73|2884.73|0
1635516740000|2021-10-29 14:12:20|2885.06|2885.06|2884.76|2884.76|2885.06|2885.06|2884.76|2884.76|0
1635516760000|2021-10-29 14:12:40|2884.83|2884.83|2884.45|2884.45|2884.83|2884.83|2884.45|2884.45|0
1635516770000|2021-10-29 14:12:50|2884.39|2884.39|2884.39|2884.39|2884.39|2884.39|2884.39|2884.39|0
1635516780000|2021-10-29 14:13:00|2884.26|2884.26|2884.2|2884.2|2884.26|2884.26|2884.2|2884.2|0
1635516790000|2021-10-29 14:13:10|2884.14|2884.14|2883.81|2883.81|2884.14|2884.14|2883.81|2883.81|0
1635516800000|2021-10-29 14:13:20|2883.75|2883.75|2883.03|2883.03|2883.75|2883.75|2883.03|2883.03|0
1635516810000|2021-10-29 14:13:30|2882.93|2882.93|2882.51|2882.51|2882.93|2882.93|2882.45|2882.45|0
1635516830000|2021-10-29 14:13:50|2882.58|2882.58|2882.58|2882.58|2882.58|2882.58|2882.58|2882.58|0
1635516840000|2021-10-29 14:14:00|2882.63|2882.63|2882.49|2882.49|2882.63|2882.63|2882.49|2882.49|0
1635516850000|2021-10-29 14:14:10|2882.46|2882.46|2882.65|2882.65|2882.65|2882.65|2882.46|2882.46|0
1635516860000|2021-10-29 14:14:20|2882.54|2882.54|2882.23|2882.23|2882.76|2882.76|2882.23|2882.23|0
1635516870000|2021-10-29 14:14:30|2881.98|2881.98|2881.71|2881.71|2881.98|2881.98|2881.71|2881.71|0
1635516880000|2021-10-29 14:14:40|2881.66|2881.66|2881.6|2881.6|2881.66|2881.66|2881.6|2881.6|0
1635516890000|2021-10-29 14:14:50|2881.45|2881.45|2881.18|2881.18|2881.45|2881.45|2881.18|2881.18|0
1635516900000|2021-10-29 14:15:00|2881.48|2881.48|2881.39|2881.39|2881.48|2881.48|2881.39|2881.39|0
1635516910000|2021-10-29 14:15:10|2881.33|2881.33|2881.39|2881.39|2881.39|2881.39|2881.33|2881.33|0
1635516920000|2021-10-29 14:15:20|2881.27|2881.27|2881.27|2881.27|2881.27|2881.27|2881.27|2881.27|0
1635516930000|2021-10-29 14:15:30|2881.16|2881.16|2881.06|2881.06|2881.2|2881.2|2881.06|2881.06|0
1635516940000|2021-10-29 14:15:40|2880.91|2880.91|2881.22|2881.22|2881.22|2881.22|2880.91|2880.91|0
1635516950000|2021-10-29 14:15:50|2881.16|2881.16|2881.03|2881.03|2881.16|2881.16|2881.03|2881.03|0
1635516960000|2021-10-29 14:16:00|2880.88|2880.88|2880.82|2880.82|2880.88|2880.88|2880.82|2880.82|0
1635516970000|2021-10-29 14:16:10|2880.95|2880.95|2880.66|2880.66|2880.95|2880.95|2880.66|2880.66|0
1635516990000|2021-10-29 14:16:30|2880.63|2880.63|2880.63|2880.63|2880.63|2880.63|2880.63|2880.63|0
1635517010000|2021-10-29 14:16:50|2880.48|2880.48|2880.33|2880.33|2880.48|2880.48|2880.33|2880.33|0
1635517020000|2021-10-29 14:17:00|2880.28|2880.28|2880.28|2880.28|2880.28|2880.28|2880.28|2880.28|0
1635517030000|2021-10-29 14:17:10|2880.31|2880.31|2880.31|2880.31|2880.31|2880.31|2880.31|2880.31|0
1635517040000|2021-10-29 14:17:20|2880.24|2880.24|2880.24|2880.24|2880.24|2880.24|2880.24|2880.24|0
1635517050000|2021-10-29 14:17:30|2880.02|2880.02|2879.98|2879.98|2880.07|2880.07|2879.98|2879.98|0
1635517060000|2021-10-29 14:17:40|2879.69|2879.69|2879.69|2879.69|2879.69|2879.69|2879.69|2879.69|0
1635517070000|2021-10-29 14:17:50|2879.71|2879.71|2879.71|2879.71|2879.71|2879.71|2879.71|2879.71|0
1635517080000|2021-10-29 14:18:00|2879.78|2879.78|2879.91|2879.91|2879.91|2879.91|2879.78|2879.78|0
1635517090000|2021-10-29 14:18:10|2879.97|2879.97|2879.39|2879.39|2880.04|2880.04|2879.39|2879.39|0
1635517100000|2021-10-29 14:18:20|2879.28|2879.28|2879.08|2879.08|2879.28|2879.28|2879.08|2879.08|0
1635517110000|2021-10-29 14:18:30|2879.22|2879.22|2879.11|2879.11|2879.22|2879.22|2879.11|2879.11|0
1635517120000|2021-10-29 14:18:40|2879.27|2879.27|2879.15|2879.15|2879.27|2879.27|2879.15|2879.15|0
1635517130000|2021-10-29 14:18:50|2879.02|2879.02|2878.82|2878.82|2879.02|2879.02|2878.78|2878.78|0
1635517150000|2021-10-29 14:19:10|2878.76|2878.76|2878.76|2878.76|2878.76|2878.76|2878.76|2878.76|0
1635517160000|2021-10-29 14:19:20|2878.62|2878.62|2878.46|2878.46|2878.64|2878.64|2878.46|2878.46|0
1635517170000|2021-10-29 14:19:30|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|0
1635517180000|2021-10-29 14:19:40|2878.32|2878.32|2878.32|2878.32|2878.32|2878.32|2878.32|2878.32|0
1635517200000|2021-10-29 14:20:00|2878.17|2878.17|2878.02|2878.02|2878.17|2878.17|2878.02|2878.02|0
1635517210000|2021-10-29 14:20:10|2877.96|2877.96|2877.96|2877.96|2877.96|2877.96|2877.96|2877.96|0
1635517220000|2021-10-29 14:20:20|2877.75|2877.75|2877.43|2877.43|2877.75|2877.75|2877.43|2877.43|0
1635517240000|2021-10-29 14:20:40|2877.49|2877.49|2877.49|2877.49|2877.49|2877.49|2877.49|2877.49|0
1635517250000|2021-10-29 14:20:50|2877.36|2877.36|2877.36|2877.36|2877.36|2877.36|2877.36|2877.36|0
1635517260000|2021-10-29 14:21:00|2877.51|2877.51|2877.85|2877.85|2877.91|2877.91|2877.51|2877.51|0
1635517270000|2021-10-29 14:21:10|2877.78|2877.78|2877.78|2877.78|2877.78|2877.78|2877.78|2877.78|0
1635517280000|2021-10-29 14:21:20|2877.62|2877.62|2877.55|2877.55|2877.62|2877.62|2877.55|2877.55|0
1635517290000|2021-10-29 14:21:30|2877.49|2877.49|2877.42|2877.42|2877.49|2877.49|2877.42|2877.42|0
1635517300000|2021-10-29 14:21:40|2877.31|2877.31|2877.31|2877.31|2877.31|2877.31|2877.31|2877.31|0
1635517310000|2021-10-29 14:21:50|2877.26|2877.26|2877.26|2877.26|2877.26|2877.26|2877.26|2877.26|0
1635517320000|2021-10-29 14:22:00|2877.32|2877.32|2878.11|2878.11|2878.11|2878.11|2877.32|2877.32|0
1635517330000|2021-10-29 14:22:10|2878.35|2878.35|2879|2879|2879.03|2879.03|2878.35|2878.35|0
1635517340000|2021-10-29 14:22:20|2878.88|2878.88|2878.94|2878.94|2878.94|2878.94|2878.88|2878.88|0
1635517350000|2021-10-29 14:22:30|2878.97|2878.97|2879.3|2879.3|2879.3|2879.3|2878.97|2878.97|0
1635517360000|2021-10-29 14:22:40|2879.44|2879.44|2879.73|2879.73|2879.73|2879.73|2879.44|2879.44|0
1635517370000|2021-10-29 14:22:50|2879.7|2879.7|2879.72|2879.72|2879.72|2879.72|2879.7|2879.7|0
1635517380000|2021-10-29 14:23:00|2879.87|2879.87|2879.74|2879.74|2879.87|2879.87|2879.68|2879.68|0
1635517400000|2021-10-29 14:23:20|2879.73|2879.73|2879.78|2879.78|2879.78|2879.78|2879.73|2879.73|0
1635517410000|2021-10-29 14:23:30|2879.74|2879.74|2879.43|2879.43|2879.74|2879.74|2879.43|2879.43|0
1635517420000|2021-10-29 14:23:40|2879.28|2879.28|2879.28|2879.28|2879.28|2879.28|2879.28|2879.28|0
1635517430000|2021-10-29 14:23:50|2879.35|2879.35|2879.43|2879.43|2879.43|2879.43|2879.35|2879.35|0
1635517440000|2021-10-29 14:24:00|2879.41|2879.41|2879.27|2879.27|2879.41|2879.41|2879.27|2879.27|0
1635517450000|2021-10-29 14:24:10|2879.37|2879.37|2879.15|2879.15|2879.37|2879.37|2879.03|2879.03|0
1635517460000|2021-10-29 14:24:20|2878.98|2878.98|2878.98|2878.98|2878.98|2878.98|2878.98|2878.98|0
1635517480000|2021-10-29 14:24:40|2879.13|2879.13|2879.12|2879.12|2879.27|2879.27|2879.12|2879.12|0
1635517490000|2021-10-29 14:24:50|2878.97|2878.97|2878.78|2878.78|2878.97|2878.97|2878.78|2878.78|0
1635517500000|2021-10-29 14:25:00|2878.72|2878.72|2878.72|2878.72|2878.72|2878.72|2878.72|2878.72|0
1635517520000|2021-10-29 14:25:20|2878.83|2878.83|2878.68|2878.68|2878.83|2878.83|2878.68|2878.68|0
1635517530000|2021-10-29 14:25:30|2878.63|2878.63|2878.57|2878.57|2878.63|2878.63|2878.57|2878.57|0
1635517540000|2021-10-29 14:25:40|2878.5|2878.5|2878.68|2878.68|2878.68|2878.68|2878.5|2878.5|0
1635517550000|2021-10-29 14:25:50|2878.54|2878.54|2878.54|2878.54|2878.54|2878.54|2878.54|2878.54|0
1635517560000|2021-10-29 14:26:00|2878.6|2878.6|2878.53|2878.53|2878.6|2878.6|2878.53|2878.53|0
1635517570000|2021-10-29 14:26:10|2878.33|2878.33|2878.33|2878.33|2878.33|2878.33|2878.33|2878.33|0
1635517580000|2021-10-29 14:26:20|2878.26|2878.26|2878.26|2878.26|2878.26|2878.26|2878.26|2878.26|0
1635517610000|2021-10-29 14:26:50|2878.2|2878.2|2878.2|2878.2|2878.2|2878.2|2878.2|2878.2|0
1635517620000|2021-10-29 14:27:00|2878.25|2878.25|2878.25|2878.25|2878.25|2878.25|2878.25|2878.25|0
1635517630000|2021-10-29 14:27:10|2878.2|2878.2|2878.37|2878.37|2878.37|2878.37|2878.2|2878.2|0
1635517640000|2021-10-29 14:27:20|2878.24|2878.24|2878.24|2878.24|2878.24|2878.24|2878.24|2878.24|0
1635517650000|2021-10-29 14:27:30|2878.13|2878.13|2877.99|2877.99|2878.13|2878.13|2877.99|2877.99|0
1635517660000|2021-10-29 14:27:40|2877.97|2877.97|2877.97|2877.97|2877.97|2877.97|2877.97|2877.97|0
1635517670000|2021-10-29 14:27:50|2878|2878|2877.81|2877.81|2878|2878|2877.81|2877.81|0
1635517680000|2021-10-29 14:28:00|2877.75|2877.75|2877.84|2877.84|2877.84|2877.84|2877.75|2877.75|0
1635517690000|2021-10-29 14:28:10|2877.7|2877.7|2879.04|2879.04|2879.04|2879.04|2877.7|2877.7|0
1635517700000|2021-10-29 14:28:20|2878.89|2878.89|2878.94|2878.94|2878.94|2878.94|2878.89|2878.89|0
1635517710000|2021-10-29 14:28:30|2878.99|2878.99|2878.99|2878.99|2878.99|2878.99|2878.99|2878.99|0
1635517730000|2021-10-29 14:28:50|2878.7|2878.7|2878.7|2878.7|2878.7|2878.7|2878.7|2878.7|0
1635517740000|2021-10-29 14:29:00|2878.99|2878.99|2878.99|2878.99|2878.99|2878.99|2878.99|2878.99|0
1635517750000|2021-10-29 14:29:10|2878.94|2878.94|2878.88|2878.88|2878.94|2878.94|2878.88|2878.88|0
1635517760000|2021-10-29 14:29:20|2878.95|2878.95|2878.95|2878.95|2878.95|2878.95|2878.95|2878.95|0
1635517780000|2021-10-29 14:29:40|2878.91|2878.91|2879.12|2879.12|2879.12|2879.12|2878.91|2878.91|0
1635517790000|2021-10-29 14:29:50|2879.26|2879.26|2879.38|2879.38|2879.38|2879.38|2879.26|2879.26|0
1635517800000|2021-10-29 14:30:00|2879.5|2879.5|2879.5|2879.5|2879.5|2879.5|2879.5|2879.5|0
1635517810000|2021-10-29 14:30:10|2879.56|2879.56|2879.5|2879.5|2879.56|2879.56|2879.5|2879.5|0
1635517840000|2021-10-29 14:30:40|2879.29|2879.29|2879.31|2879.31|2879.31|2879.31|2879.29|2879.29|0
1635517850000|2021-10-29 14:30:50|2879.21|2879.21|2879|2879|2879.27|2879.27|2879|2879|0
1635517860000|2021-10-29 14:31:00|2878.94|2878.94|2878.94|2878.94|2878.94|2878.94|2878.94|2878.94|0
1635517870000|2021-10-29 14:31:10|2879.06|2879.06|2879.06|2879.06|2879.06|2879.06|2879.06|2879.06|0
1635517880000|2021-10-29 14:31:20|2878.95|2878.95|2878.85|2878.85|2878.95|2878.95|2878.85|2878.85|0
1635517890000|2021-10-29 14:31:30|2878.73|2878.73|2879.08|2879.08|2879.08|2879.08|2878.73|2878.73|0
1635517900000|2021-10-29 14:31:40|2878.95|2878.95|2878.95|2878.95|2878.95|2878.95|2878.95|2878.95|0
1635517910000|2021-10-29 14:31:50|2878.9|2878.9|2878.76|2878.76|2878.9|2878.9|2878.76|2878.76|0
1635517920000|2021-10-29 14:32:00|2878.69|2878.69|2878.69|2878.69|2878.69|2878.69|2878.69|2878.69|0
1635517930000|2021-10-29 14:32:10|2878.8|2878.8|2878.8|2878.8|2878.8|2878.8|2878.8|2878.8|0
1635517950000|2021-10-29 14:32:30|2878.66|2878.66|2878.66|2878.66|2878.66|2878.66|2878.59|2878.59|0
1635517960000|2021-10-29 14:32:40|2878.59|2878.59|2878.76|2878.76|2878.76|2878.76|2878.59|2878.59|0
1635517970000|2021-10-29 14:32:50|2878.9|2878.9|2879.05|2879.05|2879.05|2879.05|2878.9|2878.9|0
1635517980000|2021-10-29 14:33:00|2879.12|2879.12|2879.24|2879.24|2879.26|2879.26|2879.09|2879.09|0
1635518010000|2021-10-29 14:33:30|2879.09|2879.09|2879.29|2879.29|2879.29|2879.29|2879.09|2879.09|0
1635518020000|2021-10-29 14:33:40|2879.56|2879.56|2879.68|2879.68|2879.68|2879.68|2879.56|2879.56|0
1635518030000|2021-10-29 14:33:50|2879.85|2879.85|2879.99|2879.99|2879.99|2879.99|2879.85|2879.85|0
1635518040000|2021-10-29 14:34:00|2880.1|2880.1|2880.06|2880.06|2880.1|2880.1|2880.05|2880.05|0
1635518060000|2021-10-29 14:34:20|2880.13|2880.13|2880.26|2880.26|2880.26|2880.26|2880.13|2880.13|0
1635518080000|2021-10-29 14:34:40|2880.36|2880.36|2880.25|2880.25|2880.36|2880.36|2880.25|2880.25|0
1635518100000|2021-10-29 14:35:00|2880.32|2880.32|2880.28|2880.28|2880.32|2880.32|2880.28|2880.28|0
1635518110000|2021-10-29 14:35:10|2880.35|2880.35|2880.35|2880.35|2880.35|2880.35|2880.35|2880.35|0
1635518120000|2021-10-29 14:35:20|2880.62|2880.62|2880.82|2880.82|2880.82|2880.82|2880.62|2880.62|0
1635518130000|2021-10-29 14:35:30|2880.88|2880.88|2881.39|2881.39|2881.63|2881.63|2880.88|2880.88|0
1635518140000|2021-10-29 14:35:40|2881.44|2881.44|2881.62|2881.62|2881.62|2881.62|2881.44|2881.44|0
1635518150000|2021-10-29 14:35:50|2881.68|2881.68|2881.68|2881.68|2881.68|2881.68|2881.67|2881.67|0
1635518160000|2021-10-29 14:36:00|2881.75|2881.75|2881.92|2881.92|2881.92|2881.92|2881.75|2881.75|0
1635518170000|2021-10-29 14:36:10|2881.85|2881.85|2881.98|2881.98|2881.98|2881.98|2881.85|2881.85|0
1635518180000|2021-10-29 14:36:20|2882.09|2882.09|2882.15|2882.15|2882.15|2882.15|2882.09|2882.09|0
1635518190000|2021-10-29 14:36:30|2882.17|2882.17|2882.17|2882.17|2882.17|2882.17|2882.17|2882.17|0
1635518220000|2021-10-29 14:37:00|2882.22|2882.22|2882.22|2882.22|2882.22|2882.22|2882.22|2882.22|0
1635518230000|2021-10-29 14:37:10|2882.08|2882.08|2881.93|2881.93|2882.08|2882.08|2881.93|2881.93|0
1635518240000|2021-10-29 14:37:20|2881.87|2881.87|2881.93|2881.93|2881.93|2881.93|2881.87|2881.87|0
1635518250000|2021-10-29 14:37:30|2881.86|2881.86|2881.8|2881.8|2881.86|2881.86|2881.8|2881.8|0
1635518260000|2021-10-29 14:37:40|2881.97|2881.97|2881.97|2881.97|2881.97|2881.97|2881.97|2881.97|0
1635518270000|2021-10-29 14:37:50|2881.91|2881.91|2881.91|2881.91|2881.91|2881.91|2881.91|2881.91|0
1635518280000|2021-10-29 14:38:00|2881.84|2881.84|2881.84|2881.84|2881.84|2881.84|2881.84|2881.84|0
1635518290000|2021-10-29 14:38:10|2881.91|2881.91|2881.91|2881.91|2881.91|2881.91|2881.91|2881.91|0
1635518300000|2021-10-29 14:38:20|2882.06|2882.06|2882.18|2882.18|2882.18|2882.18|2882.06|2882.06|0
1635518310000|2021-10-29 14:38:30|2882.28|2882.28|2882.16|2882.16|2882.28|2882.28|2882.16|2882.16|0
1635518320000|2021-10-29 14:38:40|2882.22|2882.22|2882.38|2882.38|2882.38|2882.38|2882.22|2882.22|0
1635518340000|2021-10-29 14:39:00|2882.52|2882.52|2882.38|2882.38|2882.52|2882.52|2882.38|2882.38|0
1635518350000|2021-10-29 14:39:10|2882.44|2882.44|2882.37|2882.37|2882.44|2882.44|2882.37|2882.37|0
1635518360000|2021-10-29 14:39:20|2882.31|2882.31|2882.38|2882.38|2882.38|2882.38|2882.31|2882.31|0
1635518370000|2021-10-29 14:39:30|2882.44|2882.44|2883.38|2883.38|2883.44|2883.44|2882.44|2882.44|0
1635518380000|2021-10-29 14:39:40|2883.32|2883.32|2883.61|2883.61|2883.61|2883.61|2883.32|2883.32|0
1635518390000|2021-10-29 14:39:50|2883.66|2883.66|2883.66|2883.66|2883.66|2883.66|2883.66|2883.66|0
1635518400000|2021-10-29 14:40:00|2883.61|2883.61|2884.18|2884.18|2884.24|2884.24|2883.61|2883.61|0
1635518410000|2021-10-29 14:40:10|2884.29|2884.29|2884.29|2884.29|2884.29|2884.29|2884.29|2884.29|0
1635518420000|2021-10-29 14:40:20|2884.42|2884.42|2884.6|2884.6|2884.6|2884.6|2884.42|2884.42|0
1635518430000|2021-10-29 14:40:30|2884.7|2884.7|2884.95|2884.95|2884.95|2884.95|2884.7|2884.7|0
1635518440000|2021-10-29 14:40:40|2885.01|2885.01|2885.24|2885.24|2885.24|2885.24|2885.01|2885.01|0
1635518460000|2021-10-29 14:41:00|2885.13|2885.13|2885.23|2885.23|2885.23|2885.23|2885.13|2885.13|0
1635518470000|2021-10-29 14:41:10|2885.17|2885.17|2885.3|2885.3|2885.3|2885.3|2885.17|2885.17|0
1635518480000|2021-10-29 14:41:20|2885.36|2885.36|2885.42|2885.42|2885.42|2885.42|2885.36|2885.36|0
1635518490000|2021-10-29 14:41:30|2885.49|2885.49|2885.62|2885.62|2885.62|2885.62|2885.49|2885.49|0
1635518500000|2021-10-29 14:41:40|2885.82|2885.82|2885.41|2885.41|2885.82|2885.82|2885.41|2885.41|0
1635518510000|2021-10-29 14:41:50|2885.31|2885.31|2885.31|2885.31|2885.37|2885.37|2885.31|2885.31|0
1635518520000|2021-10-29 14:42:00|2885.24|2885.24|2885.14|2885.14|2885.24|2885.24|2885.07|2885.07|0
1635518530000|2021-10-29 14:42:10|2885.21|2885.21|2885.62|2885.62|2885.62|2885.62|2885.21|2885.21|0
1635518540000|2021-10-29 14:42:20|2885.77|2885.77|2886.17|2886.17|2886.17|2886.17|2885.77|2885.77|0
1635518550000|2021-10-29 14:42:30|2886.31|2886.31|2886.31|2886.31|2886.31|2886.31|2886.31|2886.31|0
1635518560000|2021-10-29 14:42:40|2886.25|2886.25|2886.31|2886.31|2886.31|2886.31|2886.25|2886.25|0
1635518570000|2021-10-29 14:42:50|2886.28|2886.28|2886.15|2886.15|2886.34|2886.34|2886.05|2886.05|0
1635518580000|2021-10-29 14:43:00|2886.28|2886.28|2886.45|2886.45|2886.45|2886.45|2886.28|2886.28|0
1635518590000|2021-10-29 14:43:10|2886.52|2886.52|2886.88|2886.88|2886.88|2886.88|2886.5|2886.5|0
1635518600000|2021-10-29 14:43:20|2886.82|2886.82|2886.98|2886.98|2886.98|2886.98|2886.82|2886.82|0
1635518630000|2021-10-29 14:43:50|2886.91|2886.91|2886.36|2886.36|2886.91|2886.91|2886.36|2886.36|0
1635518650000|2021-10-29 14:44:10|2886.21|2886.21|2886.09|2886.09|2886.21|2886.21|2886.09|2886.09|0
1635518660000|2021-10-29 14:44:20|2886.03|2886.03|2886.03|2886.03|2886.03|2886.03|2886.03|2886.03|0
1635518680000|2021-10-29 14:44:40|2885.92|2885.92|2885.89|2885.89|2885.92|2885.92|2885.89|2885.89|0
1635518690000|2021-10-29 14:44:50|2885.79|2885.79|2886.06|2886.06|2886.11|2886.11|2885.79|2885.79|0
1635518700000|2021-10-29 14:45:00|2886.04|2886.04|2885.91|2885.91|2886.04|2886.04|2885.91|2885.91|0
1635518720000|2021-10-29 14:45:20|2885.97|2885.97|2886.17|2886.17|2886.17|2886.17|2885.97|2885.97|0
1635518730000|2021-10-29 14:45:30|2886.3|2886.3|2886.3|2886.3|2886.3|2886.3|2886.3|2886.3|0
1635518740000|2021-10-29 14:45:40|2886.4|2886.4|2886.4|2886.4|2886.4|2886.4|2886.4|2886.4|0
1635518750000|2021-10-29 14:45:50|2886.42|2886.42|2886.53|2886.53|2886.53|2886.53|2886.42|2886.42|0
1635518760000|2021-10-29 14:46:00|2886.59|2886.59|2886.79|2886.79|2886.79|2886.79|2886.59|2886.59|0
1635518770000|2021-10-29 14:46:10|2886.85|2886.85|2886.85|2886.85|2886.85|2886.85|2886.85|2886.85|0
1635518800000|2021-10-29 14:46:40|2886.99|2886.99|2887.4|2887.4|2887.4|2887.4|2886.99|2886.99|0
1635518810000|2021-10-29 14:46:50|2887.47|2887.47|2887.54|2887.54|2887.6|2887.6|2887.47|2887.47|0
1635518820000|2021-10-29 14:47:00|2887.48|2887.48|2887.55|2887.55|2887.55|2887.55|2887.48|2887.48|0
1635518830000|2021-10-29 14:47:10|2887.4|2887.4|2887.4|2887.4|2887.4|2887.4|2887.4|2887.4|0
1635518850000|2021-10-29 14:47:30|2887.25|2887.25|2887.02|2887.02|2887.25|2887.25|2887.02|2887.02|0
1635518860000|2021-10-29 14:47:40|2886.92|2886.92|2886.81|2886.81|2886.92|2886.92|2886.81|2886.81|0
1635518880000|2021-10-29 14:48:00|2886.76|2886.76|2886.82|2886.82|2886.82|2886.82|2886.76|2886.76|0
1635518890000|2021-10-29 14:48:10|2886.85|2886.85|2886.85|2886.85|2886.85|2886.85|2886.85|2886.85|0
1635518900000|2021-10-29 14:48:20|2886.7|2886.7|2886.59|2886.59|2886.7|2886.7|2886.59|2886.59|0
1635518920000|2021-10-29 14:48:40|2886.39|2886.39|2886.39|2886.39|2886.39|2886.39|2886.39|2886.39|0
1635518930000|2021-10-29 14:48:50|2886.33|2886.33|2886.81|2886.81|2886.81|2886.81|2886.2|2886.2|0
1635518940000|2021-10-29 14:49:00|2886.68|2886.68|2886.73|2886.73|2886.73|2886.73|2886.54|2886.54|0
1635518950000|2021-10-29 14:49:10|2886.8|2886.8|2886.93|2886.93|2886.93|2886.93|2886.8|2886.8|0
1635518970000|2021-10-29 14:49:30|2886.78|2886.78|2886.85|2886.85|2886.85|2886.85|2886.78|2886.78|0
1635518980000|2021-10-29 14:49:40|2886.89|2886.89|2886.85|2886.85|2886.89|2886.89|2886.85|2886.85|0
1635519000000|2021-10-29 14:50:00|2886.78|2886.78|2886.85|2886.85|2886.85|2886.85|2886.78|2886.78|0
1635519020000|2021-10-29 14:50:20|2886.73|2886.73|2886.73|2886.73|2886.73|2886.73|2886.73|2886.73|0
1635519030000|2021-10-29 14:50:30|2886.58|2886.58|2886.58|2886.58|2886.58|2886.58|2886.58|2886.58|0
1635519040000|2021-10-29 14:50:40|2886.33|2886.33|2886.05|2886.05|2886.33|2886.33|2886.05|2886.05|0
1635519050000|2021-10-29 14:50:50|2885.92|2885.92|2885.36|2885.36|2885.92|2885.92|2885.36|2885.36|0
1635519060000|2021-10-29 14:51:00|2885.11|2885.11|2885.11|2885.11|2885.11|2885.11|2885.11|2885.11|0
1635519070000|2021-10-29 14:51:10|2885.26|2885.26|2885.26|2885.26|2885.26|2885.26|2885.26|2885.26|0
1635519080000|2021-10-29 14:51:20|2885.14|2885.14|2885.64|2885.64|2885.64|2885.64|2885.14|2885.14|0
1635519090000|2021-10-29 14:51:30|2885.52|2885.52|2885.84|2885.84|2885.84|2885.84|2885.52|2885.52|0
1635519100000|2021-10-29 14:51:40|2885.78|2885.78|2885.78|2885.78|2885.78|2885.78|2885.54|2885.54|0
1635519120000|2021-10-29 14:52:00|2885.66|2885.66|2885.79|2885.79|2885.79|2885.79|2885.66|2885.66|0
1635519130000|2021-10-29 14:52:10|2885.64|2885.64|2885.42|2885.42|2885.64|2885.64|2885.4|2885.4|0
1635519150000|2021-10-29 14:52:30|2885.35|2885.35|2885.35|2885.35|2885.35|2885.35|2885.35|2885.35|0
1635519170000|2021-10-29 14:52:50|2885.59|2885.59|2885.7|2885.7|2885.7|2885.7|2885.59|2885.59|0
1635519180000|2021-10-29 14:53:00|2885.75|2885.75|2885.45|2885.45|2885.87|2885.87|2885.45|2885.45|0
1635519200000|2021-10-29 14:53:20|2885.42|2885.42|2885.66|2885.66|2885.66|2885.66|2885.34|2885.34|0
1635519210000|2021-10-29 14:53:30|2885.46|2885.46|2885.46|2885.46|2885.46|2885.46|2885.46|2885.46|0
1635519220000|2021-10-29 14:53:40|2885.41|2885.41|2885.41|2885.41|2885.41|2885.41|2885.41|2885.41|0
1635519230000|2021-10-29 14:53:50|2885.34|2885.34|2885.34|2885.34|2885.34|2885.34|2885.34|2885.34|0
1635519240000|2021-10-29 14:54:00|2885.41|2885.41|2885.09|2885.09|2885.41|2885.41|2884.92|2884.92|0
1635519260000|2021-10-29 14:54:20|2885.07|2885.07|2885.06|2885.06|2885.07|2885.07|2885.06|2885.06|0
1635519270000|2021-10-29 14:54:30|2884.99|2884.99|2884.94|2884.94|2884.99|2884.99|2884.94|2884.94|0
1635519280000|2021-10-29 14:54:40|2884.88|2884.88|2884.88|2884.88|2884.88|2884.88|2884.88|2884.88|0
1635519300000|2021-10-29 14:55:00|2884.89|2884.89|2884.53|2884.53|2884.96|2884.96|2884.53|2884.53|0
1635519310000|2021-10-29 14:55:10|2884.51|2884.51|2884.63|2884.63|2884.63|2884.63|2884.51|2884.51|0
1635519320000|2021-10-29 14:55:20|2884.58|2884.58|2884.59|2884.59|2884.59|2884.59|2884.58|2884.58|0
1635519330000|2021-10-29 14:55:30|2884.72|2884.72|2884.7|2884.7|2884.72|2884.72|2884.59|2884.59|0
1635519350000|2021-10-29 14:55:50|2884.76|2884.76|2884.76|2884.76|2884.76|2884.76|2884.76|2884.76|0
1635519360000|2021-10-29 14:56:00|2884.89|2884.89|2885.15|2885.15|2885.15|2885.15|2884.89|2884.89|0
1635519370000|2021-10-29 14:56:10|2885.19|2885.19|2885.19|2885.19|2885.19|2885.19|2885.19|2885.19|0
1635519380000|2021-10-29 14:56:20|2885.33|2885.33|2885.33|2885.33|2885.46|2885.46|2885.33|2885.33|0
1635519390000|2021-10-29 14:56:30|2885.63|2885.63|2885.56|2885.56|2885.63|2885.63|2885.56|2885.56|0
1635519400000|2021-10-29 14:56:40|2885.53|2885.53|2885.53|2885.53|2885.53|2885.53|2885.53|2885.53|0
1635519410000|2021-10-29 14:56:50|2885.59|2885.59|2885.59|2885.59|2885.59|2885.59|2885.59|2885.59|0
1635519420000|2021-10-29 14:57:00|2885.47|2885.47|2885.45|2885.45|2885.47|2885.47|2885.45|2885.45|0
1635519430000|2021-10-29 14:57:10|2885.31|2885.31|2885.25|2885.25|2885.31|2885.31|2885.25|2885.25|0
1635519440000|2021-10-29 14:57:20|2885.37|2885.37|2885.44|2885.44|2885.44|2885.44|2885.37|2885.37|0
1635519460000|2021-10-29 14:57:40|2885.56|2885.56|2885.61|2885.61|2885.61|2885.61|2885.56|2885.56|0
1635519470000|2021-10-29 14:57:50|2885.55|2885.55|2885.49|2885.49|2885.55|2885.55|2885.43|2885.43|0
1635519490000|2021-10-29 14:58:10|2885.55|2885.55|2885.73|2885.73|2885.73|2885.73|2885.51|2885.51|0
1635519500000|2021-10-29 14:58:20|2885.6|2885.6|2885.6|2885.6|2885.6|2885.6|2885.6|2885.6|0
1635519510000|2021-10-29 14:58:30|2885.46|2885.46|2885.46|2885.46|2885.46|2885.46|2885.46|2885.46|0
1635519530000|2021-10-29 14:58:50|2885.51|2885.51|2885.95|2885.95|2885.95|2885.95|2885.42|2885.42|0
1635519540000|2021-10-29 14:59:00|2885.88|2885.88|2885.69|2885.69|2885.88|2885.88|2885.69|2885.69|0
1635519560000|2021-10-29 14:59:20|2885.63|2885.63|2885.94|2885.94|2885.94|2885.94|2885.54|2885.54|0
1635519590000|2021-10-29 14:59:50|2886.07|2886.07|2885.76|2885.76|2886.07|2886.07|2885.76|2885.76|0
1635519600000|2021-10-29 15:00:00|2885.78|2885.78|2885.89|2885.89|2885.89|2885.89|2885.78|2885.78|0
1635519610000|2021-10-29 15:00:10|2885.87|2885.87|2885.72|2885.72|2885.87|2885.87|2885.72|2885.72|0
1635519620000|2021-10-29 15:00:20|2885.67|2885.67|2885.12|2885.12|2885.67|2885.67|2885.12|2885.12|0
1635519630000|2021-10-29 15:00:30|2885.06|2885.06|2885.06|2885.06|2885.06|2885.06|2885.06|2885.06|0
1635519640000|2021-10-29 15:00:40|2884.95|2884.95|2885.02|2885.02|2885.02|2885.02|2884.95|2884.95|0
1635519650000|2021-10-29 15:00:50|2884.95|2884.95|2884.95|2884.95|2884.95|2884.95|2884.95|2884.95|0
1635519660000|2021-10-29 15:01:00|2884.81|2884.81|2884.82|2884.82|2884.82|2884.82|2884.81|2884.81|0
1635519670000|2021-10-29 15:01:10|2884.94|2884.94|2884.94|2884.94|2884.94|2884.94|2884.94|2884.94|0
1635519690000|2021-10-29 15:01:30|2885|2885|2884.81|2884.81|2885|2885|2884.81|2884.81|0
1635519700000|2021-10-29 15:01:40|2884.7|2884.7|2884.69|2884.69|2884.7|2884.7|2884.64|2884.64|0
1635519720000|2021-10-29 15:02:00|2884.83|2884.83|2885.43|2885.43|2885.43|2885.43|2884.83|2884.83|0
1635519730000|2021-10-29 15:02:10|2885.5|2885.5|2885.5|2885.5|2885.5|2885.5|2885.5|2885.5|0
1635519750000|2021-10-29 15:02:30|2885.43|2885.43|2885.63|2885.63|2885.63|2885.63|2885.37|2885.37|0
1635519760000|2021-10-29 15:02:40|2885.75|2885.75|2885.76|2885.76|2885.9|2885.9|2885.75|2885.75|0
1635519770000|2021-10-29 15:02:50|2885.56|2885.56|2885.56|2885.56|2885.56|2885.56|2885.56|2885.56|0
1635519800000|2021-10-29 15:03:20|2885.63|2885.63|2885.15|2885.15|2885.63|2885.63|2885.15|2885.15|0
1635519810000|2021-10-29 15:03:30|2885.21|2885.21|2884.75|2884.75|2885.21|2885.21|2884.75|2884.75|0
1635519820000|2021-10-29 15:03:40|2884.65|2884.65|2884.7|2884.7|2884.73|2884.73|2884.63|2884.63|0
1635519830000|2021-10-29 15:03:50|2884.62|2884.62|2884.57|2884.57|2884.62|2884.62|2884.48|2884.48|0
1635519850000|2021-10-29 15:04:10|2884.63|2884.63|2884.37|2884.37|2884.63|2884.63|2884.37|2884.37|0
1635519860000|2021-10-29 15:04:20|2884.31|2884.31|2884.41|2884.41|2884.41|2884.41|2884.31|2884.31|0
1635519880000|2021-10-29 15:04:40|2884.37|2884.37|2883.97|2883.97|2884.37|2884.37|2883.97|2883.97|0
1635519900000|2021-10-29 15:05:00|2883.96|2883.96|2884.46|2884.46|2884.46|2884.46|2883.96|2883.96|0
1635519920000|2021-10-29 15:05:20|2884.39|2884.39|2884.36|2884.36|2884.39|2884.39|2884.36|2884.36|0
1635519930000|2021-10-29 15:05:30|2884.21|2884.21|2884.41|2884.41|2884.41|2884.41|2884.21|2884.21|0
1635519940000|2021-10-29 15:05:40|2884.54|2884.54|2884.63|2884.63|2884.67|2884.67|2884.54|2884.54|0
1635519950000|2021-10-29 15:05:50|2884.68|2884.68|2884.68|2884.68|2884.68|2884.68|2884.68|2884.68|0
1635519960000|2021-10-29 15:06:00|2884.8|2884.8|2885.05|2885.05|2885.05|2885.05|2884.8|2884.8|0
1635519970000|2021-10-29 15:06:10|2885.01|2885.01|2884.89|2884.89|2885.01|2885.01|2884.89|2884.89|0
1635519980000|2021-10-29 15:06:20|2884.96|2884.96|2884.96|2884.96|2884.96|2884.96|2884.96|2884.96|0
1635519990000|2021-10-29 15:06:30|2885.09|2885.09|2885.31|2885.31|2885.31|2885.31|2885.09|2885.09|0
1635520000000|2021-10-29 15:06:40|2885.26|2885.26|2885.52|2885.52|2885.52|2885.52|2885.26|2885.26|0
1635520010000|2021-10-29 15:06:50|2885.53|2885.53|2885.53|2885.53|2885.53|2885.53|2885.53|2885.53|0
1635520020000|2021-10-29 15:07:00|2885.48|2885.48|2885.21|2885.21|2885.48|2885.48|2885.21|2885.21|0
1635520030000|2021-10-29 15:07:10|2885.26|2885.26|2885.26|2885.26|2885.32|2885.32|2885.26|2885.26|0
1635520040000|2021-10-29 15:07:20|2885.13|2885.13|2885.13|2885.13|2885.13|2885.13|2885.13|2885.13|0
1635520060000|2021-10-29 15:07:40|2885.23|2885.23|2885.13|2885.13|2885.24|2885.24|2885.13|2885.13|0
1635520070000|2021-10-29 15:07:50|2885.28|2885.28|2885.28|2885.28|2885.28|2885.28|2885.28|2885.28|0
1635520080000|2021-10-29 15:08:00|2885.4|2885.4|2885.4|2885.4|2885.4|2885.4|2885.4|2885.4|0
1635520090000|2021-10-29 15:08:10|2885.45|2885.45|2885.77|2885.77|2885.97|2885.97|2885.39|2885.39|0
1635520100000|2021-10-29 15:08:20|2885.82|2885.82|2886.17|2886.17|2886.22|2886.22|2885.82|2885.82|0
1635520110000|2021-10-29 15:08:30|2885.97|2885.97|2885.97|2885.97|2885.97|2885.97|2885.97|2885.97|0
1635520120000|2021-10-29 15:08:40|2886.02|2886.02|2886.09|2886.09|2886.09|2886.09|2886.02|2886.02|0
1635520130000|2021-10-29 15:08:50|2885.94|2885.94|2885.81|2885.81|2885.94|2885.94|2885.81|2885.81|0
1635520140000|2021-10-29 15:09:00|2885.69|2885.69|2885.69|2885.69|2885.69|2885.69|2885.69|2885.69|0
1635520150000|2021-10-29 15:09:10|2885.76|2885.76|2885.62|2885.62|2885.76|2885.76|2885.62|2885.62|0
1635520160000|2021-10-29 15:09:20|2885.56|2885.56|2885.56|2885.56|2885.56|2885.56|2885.56|2885.56|0
1635520190000|2021-10-29 15:09:50|2885.67|2885.67|2885.67|2885.67|2885.67|2885.67|2885.67|2885.67|0
1635520200000|2021-10-29 15:10:00|2885.82|2885.82|2886.24|2886.24|2886.24|2886.24|2885.82|2885.82|0
1635520210000|2021-10-29 15:10:10|2886.22|2886.22|2886.37|2886.37|2886.37|2886.37|2886.22|2886.22|0
1635520220000|2021-10-29 15:10:20|2886.43|2886.43|2886.66|2886.66|2886.66|2886.66|2886.43|2886.43|0
1635520230000|2021-10-29 15:10:30|2886.72|2886.72|2886.36|2886.36|2886.72|2886.72|2886.36|2886.36|0
1635520240000|2021-10-29 15:10:40|2886.17|2886.17|2886.35|2886.35|2886.35|2886.35|2886.17|2886.17|0
1635520250000|2021-10-29 15:10:50|2886.32|2886.32|2886.34|2886.34|2886.34|2886.34|2886.32|2886.32|0
1635520260000|2021-10-29 15:11:00|2886.32|2886.32|2886.11|2886.11|2886.32|2886.32|2886.11|2886.11|0
1635520280000|2021-10-29 15:11:20|2886.05|2886.05|2886.05|2886.05|2886.05|2886.05|2886.05|2886.05|0
1635520300000|2021-10-29 15:11:40|2885.98|2885.98|2886.05|2886.05|2886.05|2886.05|2885.98|2885.98|0
1635520310000|2021-10-29 15:11:50|2886.19|2886.19|2886.19|2886.19|2886.19|2886.19|2886.19|2886.19|0
1635520320000|2021-10-29 15:12:00|2886.33|2886.33|2886.33|2886.33|2886.33|2886.33|2886.33|2886.33|0
1635520330000|2021-10-29 15:12:10|2886.29|2886.29|2886.09|2886.09|2886.29|2886.29|2886.09|2886.09|0
1635520340000|2021-10-29 15:12:20|2886.16|2886.16|2886.44|2886.44|2886.44|2886.44|2886.09|2886.09|0
1635520350000|2021-10-29 15:12:30|2886.59|2886.59|2886.66|2886.66|2886.66|2886.66|2886.59|2886.59|0
1635520360000|2021-10-29 15:12:40|2886.61|2886.61|2886.79|2886.79|2886.79|2886.79|2886.61|2886.61|0
1635520380000|2021-10-29 15:13:00|2886.67|2886.67|2886.67|2886.67|2886.67|2886.67|2886.67|2886.67|0
1635520410000|2021-10-29 15:13:30|2886.82|2886.82|2886.52|2886.52|2886.82|2886.82|2886.52|2886.52|0
1635520430000|2021-10-29 15:13:50|2886.47|2886.47|2886.47|2886.47|2886.47|2886.47|2886.41|2886.41|0
1635520440000|2021-10-29 15:14:00|2886.37|2886.37|2886.37|2886.37|2886.37|2886.37|2886.37|2886.37|0
1635520450000|2021-10-29 15:14:10|2886.51|2886.51|2886.51|2886.51|2886.51|2886.51|2886.51|2886.51|0
1635520470000|2021-10-29 15:14:30|2886.58|2886.58|2886.66|2886.66|2886.68|2886.68|2886.58|2886.58|0
1635520480000|2021-10-29 15:14:40|2886.59|2886.59|2886.35|2886.35|2886.59|2886.59|2886.35|2886.35|0
1635520490000|2021-10-29 15:14:50|2886.2|2886.2|2886.31|2886.31|2886.31|2886.31|2886.19|2886.19|0
1635520500000|2021-10-29 15:15:00|2886.2|2886.2|2886.15|2886.15|2886.21|2886.21|2886.13|2886.13|0
1635520520000|2021-10-29 15:15:20|2886.02|2886.02|2886.42|2886.42|2886.42|2886.42|2886.02|2886.02|0
1635520530000|2021-10-29 15:15:30|2886.57|2886.57|2886.32|2886.32|2886.6|2886.6|2886.32|2886.32|0
1635520540000|2021-10-29 15:15:40|2886.27|2886.27|2886.32|2886.32|2886.32|2886.32|2886.27|2886.27|0
1635520550000|2021-10-29 15:15:50|2886.03|2886.03|2886.03|2886.03|2886.03|2886.03|2886.03|2886.03|0
1635520560000|2021-10-29 15:16:00|2885.97|2885.97|2886.06|2886.06|2886.08|2886.08|2885.93|2885.93|0
1635520570000|2021-10-29 15:16:10|2885.93|2885.93|2885.87|2885.87|2885.93|2885.93|2885.87|2885.87|0
1635520580000|2021-10-29 15:16:20|2885.81|2885.81|2885.81|2885.81|2885.81|2885.81|2885.81|2885.81|0
1635520600000|2021-10-29 15:16:40|2885.77|2885.77|2885.65|2885.65|2885.77|2885.77|2885.65|2885.65|0
1635520610000|2021-10-29 15:16:50|2885.54|2885.54|2885.6|2885.6|2885.6|2885.6|2885.54|2885.54|0
1635520620000|2021-10-29 15:17:00|2885.54|2885.54|2885.39|2885.39|2885.54|2885.54|2885.39|2885.39|0
1635520630000|2021-10-29 15:17:10|2885.25|2885.25|2885.24|2885.24|2885.39|2885.39|2885.24|2885.24|0
1635520640000|2021-10-29 15:17:20|2885.3|2885.3|2885.3|2885.3|2885.3|2885.3|2885.3|2885.3|0
1635520650000|2021-10-29 15:17:30|2885.41|2885.41|2885.41|2885.41|2885.41|2885.41|2885.41|2885.41|0
1635520660000|2021-10-29 15:17:40|2885.35|2885.35|2885.35|2885.35|2885.35|2885.35|2885.35|2885.35|0
1635520670000|2021-10-29 15:17:50|2885.24|2885.24|2885.36|2885.36|2885.36|2885.36|2885.24|2885.24|0
1635520680000|2021-10-29 15:18:00|2885.48|2885.48|2885.41|2885.41|2885.48|2885.48|2885.41|2885.41|0
1635520690000|2021-10-29 15:18:10|2885.56|2885.56|2885.56|2885.56|2885.56|2885.56|2885.56|2885.56|0
1635520710000|2021-10-29 15:18:30|2885.78|2885.78|2885.98|2885.98|2885.98|2885.98|2885.78|2885.78|0
1635520720000|2021-10-29 15:18:40|2885.91|2885.91|2885.8|2885.8|2885.91|2885.91|2885.8|2885.8|0
1635520730000|2021-10-29 15:18:50|2885.74|2885.74|2886|2886|2886|2886|2885.74|2885.74|0
1635520740000|2021-10-29 15:19:00|2885.94|2885.94|2886.03|2886.03|2886.09|2886.09|2885.94|2885.94|0
1635520750000|2021-10-29 15:19:10|2886.1|2886.1|2886.1|2886.1|2886.1|2886.1|2886.1|2886.1|0
1635520760000|2021-10-29 15:19:20|2886.17|2886.17|2886.17|2886.17|2886.17|2886.17|2886.17|2886.17|0
1635520770000|2021-10-29 15:19:30|2886.23|2886.23|2886.23|2886.23|2886.23|2886.23|2886.23|2886.23|0
1635520780000|2021-10-29 15:19:40|2886.38|2886.38|2886.44|2886.44|2886.44|2886.44|2886.38|2886.38|0
1635520790000|2021-10-29 15:19:50|2886.73|2886.73|2887.42|2887.42|2887.42|2887.42|2886.73|2886.73|0
1635520800000|2021-10-29 15:20:00|2887.54|2887.54|2887.99|2887.99|2888.09|2888.09|2887.54|2887.54|0
1635520810000|2021-10-29 15:20:10|2888.13|2888.13|2888.57|2888.57|2888.57|2888.57|2887.94|2887.94|0
1635520820000|2021-10-29 15:20:20|2888.62|2888.62|2888.62|2888.62|2888.62|2888.62|2888.62|2888.62|0
1635520830000|2021-10-29 15:20:30|2888.52|2888.52|2888.52|2888.52|2888.52|2888.52|2888.52|2888.52|0
1635520840000|2021-10-29 15:20:40|2888.59|2888.59|2888.59|2888.59|2888.59|2888.59|2888.59|2888.59|0
1635520850000|2021-10-29 15:20:50|2888.44|2888.44|2888.5|2888.5|2888.5|2888.5|2888.44|2888.44|0
1635520860000|2021-10-29 15:21:00|2888.43|2888.43|2888.34|2888.34|2888.49|2888.49|2888.34|2888.34|0
1635520870000|2021-10-29 15:21:10|2888.24|2888.24|2888.34|2888.34|2888.34|2888.34|2888.23|2888.23|0
1635520880000|2021-10-29 15:21:20|2888.29|2888.29|2888.23|2888.23|2888.29|2888.29|2888.23|2888.23|0
1635520890000|2021-10-29 15:21:30|2888.3|2888.3|2888.36|2888.36|2888.43|2888.43|2888.3|2888.3|0
1635520900000|2021-10-29 15:21:40|2888.38|2888.38|2888.36|2888.36|2888.38|2888.38|2888.36|2888.36|0
1635520910000|2021-10-29 15:21:50|2888.3|2888.3|2888.37|2888.37|2888.37|2888.37|2888.3|2888.3|0
1635520920000|2021-10-29 15:22:00|2888.52|2888.52|2888.52|2888.52|2888.52|2888.52|2888.52|2888.52|0
1635520930000|2021-10-29 15:22:10|2888.66|2888.66|2888.96|2888.96|2889|2889|2888.66|2888.66|0
1635520940000|2021-10-29 15:22:20|2889.07|2889.07|2889.05|2889.05|2889.07|2889.07|2889.05|2889.05|0
1635520950000|2021-10-29 15:22:30|2888.91|2888.91|2888.88|2888.88|2888.94|2888.94|2888.88|2888.88|0
1635520960000|2021-10-29 15:22:40|2888.81|2888.81|2888.56|2888.56|2888.81|2888.81|2888.56|2888.56|0
1635520970000|2021-10-29 15:22:50|2888.69|2888.69|2888.62|2888.62|2888.69|2888.69|2888.47|2888.47|0
1635520980000|2021-10-29 15:23:00|2888.67|2888.67|2888.74|2888.74|2888.74|2888.74|2888.67|2888.67|0
1635520990000|2021-10-29 15:23:10|2888.84|2888.84|2889.18|2889.18|2889.18|2889.18|2888.84|2888.84|0
1635521000000|2021-10-29 15:23:20|2889.23|2889.23|2889.43|2889.43|2889.43|2889.43|2889.23|2889.23|0
1635521020000|2021-10-29 15:23:40|2889.5|2889.5|2889.79|2889.79|2889.79|2889.79|2889.5|2889.5|0
1635521030000|2021-10-29 15:23:50|2889.65|2889.65|2889.84|2889.84|2889.89|2889.89|2889.65|2889.65|0
1635521040000|2021-10-29 15:24:00|2889.89|2889.89|2889.95|2889.95|2889.95|2889.95|2889.78|2889.78|0
1635521050000|2021-10-29 15:24:10|2890.01|2890.01|2890.11|2890.11|2890.11|2890.11|2890.01|2890.01|0
1635521060000|2021-10-29 15:24:20|2889.97|2889.97|2889.97|2889.97|2889.97|2889.97|2889.97|2889.97|0
1635521080000|2021-10-29 15:24:40|2890.03|2890.03|2890.03|2890.03|2890.03|2890.03|2890.03|2890.03|0
1635521090000|2021-10-29 15:24:50|2890.09|2890.09|2890.15|2890.15|2890.15|2890.15|2890.09|2890.09|0
1635521100000|2021-10-29 15:25:00|2890.02|2890.02|2889.76|2889.76|2890.02|2890.02|2889.76|2889.76|0
1635521110000|2021-10-29 15:25:10|2889.64|2889.64|2889.55|2889.55|2889.64|2889.64|2889.27|2889.27|0
1635521120000|2021-10-29 15:25:20|2889.7|2889.7|2889.95|2889.95|2890.05|2890.05|2889.7|2889.7|0
1635521130000|2021-10-29 15:25:30|2889.82|2889.82|2889.63|2889.63|2890.35|2890.35|2889.51|2889.51|0
1635521140000|2021-10-29 15:25:40|2889.59|2889.59|2889.59|2889.59|2889.59|2889.59|2889.59|2889.59|0
1635521150000|2021-10-29 15:25:50|2889.6|2889.6|2889.92|2889.92|2889.92|2889.92|2889.6|2889.6|0
1635521160000|2021-10-29 15:26:00|2889.77|2889.77|2889.37|2889.37|2889.77|2889.77|2889.25|2889.25|0
1635521170000|2021-10-29 15:26:10|2889.25|2889.25|2889.48|2889.48|2889.48|2889.48|2889.19|2889.19|0
1635521180000|2021-10-29 15:26:20|2889.53|2889.53|2889.81|2889.81|2889.81|2889.81|2889.53|2889.53|0
1635521190000|2021-10-29 15:26:30|2889.91|2889.91|2889.91|2889.91|2889.91|2889.91|2889.91|2889.91|0
1635521200000|2021-10-29 15:26:40|2889.87|2889.87|2889.88|2889.88|2889.88|2889.88|2889.83|2889.83|0
1635521210000|2021-10-29 15:26:50|2889.85|2889.85|2889.93|2889.93|2890.15|2890.15|2889.85|2889.85|0
1635521220000|2021-10-29 15:27:00|2889.79|2889.79|2889.79|2889.79|2889.79|2889.79|2889.79|2889.79|0
1635521230000|2021-10-29 15:27:10|2889.64|2889.64|2889.64|2889.64|2889.64|2889.64|2889.64|2889.64|0
1635521240000|2021-10-29 15:27:20|2889.59|2889.59|2889.76|2889.76|2889.76|2889.76|2889.51|2889.51|0
1635521250000|2021-10-29 15:27:30|2889.82|2889.82|2889.95|2889.95|2890.15|2890.15|2889.82|2889.82|0
1635521260000|2021-10-29 15:27:40|2890.01|2890.01|2890.16|2890.16|2890.16|2890.16|2890.01|2890.01|0
1635521270000|2021-10-29 15:27:50|2890.23|2890.23|2890.27|2890.27|2890.37|2890.37|2890.23|2890.23|0
1635521280000|2021-10-29 15:28:00|2890.42|2890.42|2890.67|2890.67|2890.81|2890.81|2890.42|2890.42|0
1635521290000|2021-10-29 15:28:10|2890.52|2890.52|2890.19|2890.19|2890.52|2890.52|2890.19|2890.19|0
1635521300000|2021-10-29 15:28:20|2890.26|2890.26|2890.27|2890.27|2890.27|2890.27|2890.2|2890.2|0
1635521310000|2021-10-29 15:28:30|2890.57|2890.57|2891.22|2891.22|2891.41|2891.41|2890.57|2890.57|0
1635521320000|2021-10-29 15:28:40|2891.1|2891.1|2891.19|2891.19|2891.19|2891.19|2891.09|2891.09|0
1635521330000|2021-10-29 15:28:50|2890.98|2890.98|2890.88|2890.88|2890.98|2890.98|2890.88|2890.88|0
1635521340000|2021-10-29 15:29:00|2890.73|2890.73|2890.88|2890.88|2891.03|2891.03|2890.73|2890.73|0
1635521350000|2021-10-29 15:29:10|2890.75|2890.75|2891.86|2891.86|2891.86|2891.86|2890.75|2890.75|0
1635521360000|2021-10-29 15:29:20|2891.88|2891.88|2892|2892|2892|2892|2891.73|2891.73|0
1635521370000|2021-10-29 15:29:30|2892.1|2892.1|2891.43|2891.43|2892.1|2892.1|2891.43|2891.43|0
1635521380000|2021-10-29 15:29:40|2891.33|2891.33|2891.91|2891.91|2892.01|2892.01|2891.19|2891.19|0
1635521390000|2021-10-29 15:29:50|2891.89|2891.89|2892.7|2892.7|2892.7|2892.7|2891.84|2891.84|0
1635754500000|2021-11-01 08:15:00|2907.93|2907.93|2909.29|2909.29|2909.56|2909.56|2907.93|2907.93|0
1635754510000|2021-11-01 08:15:10|2908.92|2908.92|2908.92|2908.92|2908.92|2908.92|2908.92|2908.92|0
1635754530000|2021-11-01 08:15:30|2909.36|2909.36|2909.65|2909.65|2909.65|2909.65|2909.36|2909.36|0
1635754540000|2021-11-01 08:15:40|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|0
1635754550000|2021-11-01 08:15:50|2909.3|2909.3|2908.25|2908.25|2909.3|2909.3|2908.25|2908.25|0
1635754570000|2021-11-01 08:16:10|2908.64|2908.64|2908.93|2908.93|2908.99|2908.99|2908.64|2908.64|0
1635754580000|2021-11-01 08:16:20|2908.99|2908.99|2909.03|2909.03|2909.03|2909.03|2908.67|2908.67|0
1635754590000|2021-11-01 08:16:30|2909.47|2909.47|2909.29|2909.29|2909.62|2909.62|2909.29|2909.29|0
1635754600000|2021-11-01 08:16:40|2909.53|2909.53|2909.4|2909.4|2909.53|2909.53|2909.4|2909.4|0
1635754610000|2021-11-01 08:16:50|2909.54|2909.54|2909.52|2909.52|2909.65|2909.65|2909.52|2909.52|0
1635754620000|2021-11-01 08:17:00|2909.66|2909.66|2909.66|2909.66|2909.66|2909.66|2909.66|2909.66|0
1635754630000|2021-11-01 08:17:10|2909.72|2909.72|2909.85|2909.85|2909.85|2909.85|2909.72|2909.72|0
1635754640000|2021-11-01 08:17:20|2909.44|2909.44|2909.44|2909.44|2909.44|2909.44|2909.44|2909.44|0
1635754650000|2021-11-01 08:17:30|2909.97|2909.97|2910.85|2910.85|2910.85|2910.85|2909.97|2909.97|0
1635754660000|2021-11-01 08:17:40|2910.59|2910.59|2910.81|2910.81|2910.81|2910.81|2910.52|2910.52|0
1635754670000|2021-11-01 08:17:50|2910.5|2910.5|2910.39|2910.39|2910.5|2910.5|2910.39|2910.39|0
1635754680000|2021-11-01 08:18:00|2910.25|2910.25|2910.1|2910.1|2910.25|2910.25|2910.1|2910.1|0
1635754690000|2021-11-01 08:18:10|2910.06|2910.06|2910.06|2910.06|2910.06|2910.06|2910.06|2910.06|0
1635754710000|2021-11-01 08:18:30|2910|2910|2909.37|2909.37|2910|2910|2909.37|2909.37|0
1635754720000|2021-11-01 08:18:40|2909.34|2909.34|2909.35|2909.35|2909.73|2909.73|2909.34|2909.34|0
1635754730000|2021-11-01 08:18:50|2909.09|2909.09|2908.9|2908.9|2909.09|2909.09|2908.9|2908.9|0
1635754740000|2021-11-01 08:19:00|2908.96|2908.96|2909.12|2909.12|2909.12|2909.12|2908.96|2908.96|0
1635754750000|2021-11-01 08:19:10|2909.18|2909.18|2909.18|2909.18|2909.18|2909.18|2909.18|2909.18|0
1635754760000|2021-11-01 08:19:20|2908.74|2908.74|2908.83|2908.83|2908.83|2908.83|2908.74|2908.74|0
1635754780000|2021-11-01 08:19:40|2908.78|2908.78|2908.72|2908.72|2908.78|2908.78|2908.72|2908.72|0
1635754790000|2021-11-01 08:19:50|2908.78|2908.78|2909.44|2909.44|2909.44|2909.44|2908.78|2908.78|0
1635754800000|2021-11-01 08:20:00|2909.37|2909.37|2910.55|2910.55|2910.55|2910.55|2909.3|2909.3|0
1635754810000|2021-11-01 08:20:10|2910.61|2910.61|2910.91|2910.91|2910.91|2910.91|2910.61|2910.61|0
1635754840000|2021-11-01 08:20:40|2910.97|2910.97|2911.62|2911.62|2911.77|2911.77|2910.97|2910.97|0
1635754860000|2021-11-01 08:21:00|2911.42|2911.42|2911.14|2911.14|2911.53|2911.53|2911.14|2911.14|0
1635754870000|2021-11-01 08:21:10|2911.01|2911.01|2911.32|2911.32|2911.39|2911.39|2911.01|2911.01|0
1635754880000|2021-11-01 08:21:20|2911.18|2911.18|2911.42|2911.42|2911.42|2911.42|2911.13|2911.13|0
1635754890000|2021-11-01 08:21:30|2911.57|2911.57|2911.49|2911.49|2911.57|2911.57|2911.49|2911.49|0
1635754900000|2021-11-01 08:21:40|2911.56|2911.56|2911.16|2911.16|2911.56|2911.56|2911.16|2911.16|0
1635754910000|2021-11-01 08:21:50|2910.9|2910.9|2910.81|2910.81|2911.05|2911.05|2910.79|2910.79|0
1635754920000|2021-11-01 08:22:00|2910.94|2910.94|2911.12|2911.12|2911.12|2911.12|2910.94|2910.94|0
1635754930000|2021-11-01 08:22:10|2911.19|2911.19|2910.99|2910.99|2911.19|2911.19|2910.99|2910.99|0
1635754950000|2021-11-01 08:22:30|2911.19|2911.19|2911.19|2911.19|2911.19|2911.19|2911.19|2911.19|0
1635754960000|2021-11-01 08:22:40|2910.75|2910.75|2911.51|2911.51|2911.51|2911.51|2910.75|2910.75|0
1635754980000|2021-11-01 08:23:00|2911.88|2911.88|2912.08|2912.08|2912.08|2912.08|2911.88|2911.88|0
1635754990000|2021-11-01 08:23:10|2912.17|2912.17|2912.2|2912.2|2912.2|2912.2|2912.13|2912.13|0
1635755010000|2021-11-01 08:23:30|2912.09|2912.09|2911.99|2911.99|2912.09|2912.09|2911.99|2911.99|0
1635755020000|2021-11-01 08:23:40|2912.13|2912.13|2912.13|2912.13|2912.13|2912.13|2912.13|2912.13|0
1635755030000|2021-11-01 08:23:50|2912.24|2912.24|2912.41|2912.41|2912.48|2912.48|2912.24|2912.24|0
1635755040000|2021-11-01 08:24:00|2912.61|2912.61|2912.61|2912.61|2912.61|2912.61|2912.55|2912.55|0
1635755050000|2021-11-01 08:24:10|2912.73|2912.73|2912.41|2912.41|2912.73|2912.73|2912.29|2912.29|0
1635755060000|2021-11-01 08:24:20|2912.12|2912.12|2912.14|2912.14|2912.27|2912.27|2911.97|2911.97|0
1635755070000|2021-11-01 08:24:30|2912.27|2912.27|2911.91|2911.91|2912.27|2912.27|2911.91|2911.91|0
1635755080000|2021-11-01 08:24:40|2911.79|2911.79|2911.79|2911.79|2912.08|2912.08|2911.73|2911.73|0
1635755090000|2021-11-01 08:24:50|2911.66|2911.66|2911.59|2911.59|2911.72|2911.72|2911.46|2911.46|0
1635755110000|2021-11-01 08:25:10|2911.72|2911.72|2911.79|2911.79|2911.79|2911.79|2911.72|2911.72|0
1635755120000|2021-11-01 08:25:20|2911.92|2911.92|2911.67|2911.67|2911.92|2911.92|2911.67|2911.67|0
1635755130000|2021-11-01 08:25:30|2911.61|2911.61|2911.26|2911.26|2911.61|2911.61|2911.26|2911.26|0
1635755150000|2021-11-01 08:25:50|2911.13|2911.13|2911.76|2911.76|2911.76|2911.76|2911.13|2911.13|0
1635755160000|2021-11-01 08:26:00|2911.7|2911.7|2911.75|2911.75|2911.75|2911.75|2911.57|2911.57|0
1635755170000|2021-11-01 08:26:10|2911.82|2911.82|2912.09|2912.09|2912.22|2912.22|2911.82|2911.82|0
1635755180000|2021-11-01 08:26:20|2911.98|2911.98|2911.92|2911.92|2911.98|2911.98|2911.86|2911.86|0
1635755190000|2021-11-01 08:26:30|2911.81|2911.81|2911.35|2911.35|2911.81|2911.81|2911.35|2911.35|0
1635755200000|2021-11-01 08:26:40|2911.29|2911.29|2911.29|2911.29|2911.29|2911.29|2911.29|2911.29|0
1635755210000|2021-11-01 08:26:50|2911.14|2911.14|2911.07|2911.07|2911.14|2911.14|2911.07|2911.07|0
1635755220000|2021-11-01 08:27:00|2910.87|2910.87|2911.38|2911.38|2911.38|2911.38|2910.87|2910.87|0
1635755230000|2021-11-01 08:27:10|2911.48|2911.48|2911.74|2911.74|2911.74|2911.74|2911.48|2911.48|0
1635755240000|2021-11-01 08:27:20|2911.85|2911.85|2912.29|2912.29|2912.29|2912.29|2911.85|2911.85|0
1635755250000|2021-11-01 08:27:30|2912.4|2912.4|2912.27|2912.27|2912.4|2912.4|2912.27|2912.27|0
1635755260000|2021-11-01 08:27:40|2912.54|2912.54|2912.4|2912.4|2912.54|2912.54|2912.4|2912.4|0
1635755270000|2021-11-01 08:27:50|2912.22|2912.22|2912.32|2912.32|2912.32|2912.32|2912.22|2912.22|0
1635755280000|2021-11-01 08:28:00|2912.58|2912.58|2912.77|2912.77|2912.77|2912.77|2912.58|2912.58|0
1635755290000|2021-11-01 08:28:10|2912.8|2912.8|2912.62|2912.62|2912.8|2912.8|2912.62|2912.62|0
1635755300000|2021-11-01 08:28:20|2912.56|2912.56|2912.97|2912.97|2912.97|2912.97|2912.56|2912.56|0
1635755310000|2021-11-01 08:28:30|2912.84|2912.84|2912.7|2912.7|2912.84|2912.84|2912.56|2912.56|0
1635755330000|2021-11-01 08:28:50|2912.5|2912.5|2912.57|2912.57|2912.64|2912.64|2912.5|2912.5|0
1635755340000|2021-11-01 08:29:00|2912.82|2912.82|2912.82|2912.82|2912.88|2912.88|2912.82|2912.82|0
1635755350000|2021-11-01 08:29:10|2913.02|2913.02|2912.95|2912.95|2913.02|2913.02|2912.95|2912.95|0
1635755360000|2021-11-01 08:29:20|2913.15|2913.15|2913.15|2913.15|2913.15|2913.15|2913.15|2913.15|0
1635755370000|2021-11-01 08:29:30|2913.48|2913.48|2913.67|2913.67|2913.8|2913.8|2913.48|2913.48|0
1635755380000|2021-11-01 08:29:40|2913.55|2913.55|2913.3|2913.3|2913.55|2913.55|2913.3|2913.3|0
1635755390000|2021-11-01 08:29:50|2913.43|2913.43|2913.23|2913.23|2913.43|2913.43|2913.23|2913.23|0
1635755410000|2021-11-01 08:30:10|2913.3|2913.3|2913.56|2913.56|2913.56|2913.56|2913.3|2913.3|0
1635755420000|2021-11-01 08:30:20|2913.23|2913.23|2913.25|2913.25|2913.25|2913.25|2913.23|2913.23|0
1635755430000|2021-11-01 08:30:30|2913.18|2913.18|2913.18|2913.18|2913.18|2913.18|2913.18|2913.18|0
1635755440000|2021-11-01 08:30:40|2913.25|2913.25|2913.25|2913.25|2913.25|2913.25|2913.25|2913.25|0
1635755460000|2021-11-01 08:31:00|2913.18|2913.18|2912.61|2912.61|2913.51|2913.51|2912.61|2912.61|0
1635755470000|2021-11-01 08:31:10|2912.74|2912.74|2912.36|2912.36|2912.74|2912.74|2912.01|2912.01|0
1635755480000|2021-11-01 08:31:20|2912.23|2912.23|2911.82|2911.82|2912.23|2912.23|2911.72|2911.72|0
1635755490000|2021-11-01 08:31:30|2912.11|2912.11|2912.44|2912.44|2912.44|2912.44|2912.11|2912.11|0
1635755500000|2021-11-01 08:31:40|2912.51|2912.51|2912.64|2912.64|2912.64|2912.64|2912.51|2912.51|0
1635755510000|2021-11-01 08:31:50|2912.57|2912.57|2912.7|2912.7|2912.7|2912.7|2912.57|2912.57|0
1635755520000|2021-11-01 08:32:00|2912.64|2912.64|2913.21|2913.21|2913.21|2913.21|2912.64|2912.64|0
1635755530000|2021-11-01 08:32:10|2913.06|2913.06|2912.7|2912.7|2913.06|2913.06|2912.7|2912.7|0
1635755540000|2021-11-01 08:32:20|2912.51|2912.51|2912.49|2912.49|2912.51|2912.51|2912.49|2912.49|0
1635755560000|2021-11-01 08:32:40|2912.19|2912.19|2912.06|2912.06|2912.19|2912.19|2912.06|2912.06|0
1635755580000|2021-11-01 08:33:00|2912.31|2912.31|2912.25|2912.25|2912.31|2912.31|2912.25|2912.25|0
1635755600000|2021-11-01 08:33:20|2911.86|2911.86|2911.68|2911.68|2911.86|2911.86|2911.54|2911.54|0
1635755610000|2021-11-01 08:33:30|2911.74|2911.74|2911.96|2911.96|2912.62|2912.62|2911.74|2911.74|0
1635755620000|2021-11-01 08:33:40|2911.9|2911.9|2912.16|2912.16|2912.16|2912.16|2911.9|2911.9|0
1635755630000|2021-11-01 08:33:50|2912.23|2912.23|2912.42|2912.42|2912.42|2912.42|2912.23|2912.23|0
1635755640000|2021-11-01 08:34:00|2912.49|2912.49|2912.12|2912.12|2912.49|2912.49|2912.12|2912.12|0
1635755650000|2021-11-01 08:34:10|2912.26|2912.26|2912.53|2912.53|2912.53|2912.53|2912.26|2912.26|0
1635755660000|2021-11-01 08:34:20|2912.9|2912.9|2912.67|2912.67|2912.9|2912.9|2912.32|2912.32|0
1635755670000|2021-11-01 08:34:30|2912.56|2912.56|2912.55|2912.55|2912.56|2912.56|2912.55|2912.55|0
1635755680000|2021-11-01 08:34:40|2912.53|2912.53|2912.53|2912.53|2912.53|2912.53|2912.53|2912.53|0
1635755690000|2021-11-01 08:34:50|2912.5|2912.5|2912.5|2912.5|2912.5|2912.5|2912.5|2912.5|0
1635755700000|2021-11-01 08:35:00|2912.62|2912.62|2913.25|2913.25|2913.25|2913.25|2912.62|2912.62|0
1635755730000|2021-11-01 08:35:30|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|0
1635755740000|2021-11-01 08:35:40|2913.26|2913.26|2913.26|2913.26|2913.26|2913.26|2913.26|2913.26|0
1635755760000|2021-11-01 08:36:00|2913.29|2913.29|2912.83|2912.83|2913.29|2913.29|2912.83|2912.83|0
1635755770000|2021-11-01 08:36:10|2912.37|2912.37|2912.46|2912.46|2912.46|2912.46|2912.23|2912.23|0
1635755780000|2021-11-01 08:36:20|2912.4|2912.4|2912.31|2912.31|2912.4|2912.4|2912.2|2912.2|0
1635755790000|2021-11-01 08:36:30|2912.41|2912.41|2912.41|2912.41|2912.53|2912.53|2912.41|2912.41|0
1635755800000|2021-11-01 08:36:40|2912.55|2912.55|2912.65|2912.65|2912.65|2912.65|2912.55|2912.55|0
1635755830000|2021-11-01 08:37:10|2912.54|2912.54|2912.54|2912.54|2912.54|2912.54|2912.54|2912.54|0
1635755840000|2021-11-01 08:37:20|2912.21|2912.21|2912.01|2912.01|2912.21|2912.21|2912.01|2912.01|0
1635755850000|2021-11-01 08:37:30|2911.43|2911.43|2909.84|2909.84|2911.43|2911.43|2909.84|2909.84|0
1635755860000|2021-11-01 08:37:40|2910.08|2910.08|2910.22|2910.22|2910.48|2910.48|2909.96|2909.96|0
1635755870000|2021-11-01 08:37:50|2910.16|2910.16|2910.74|2910.74|2910.88|2910.88|2910.16|2910.16|0
1635755880000|2021-11-01 08:38:00|2910.98|2910.98|2910.13|2910.13|2910.98|2910.98|2910.13|2910.13|0
1635755890000|2021-11-01 08:38:10|2910.19|2910.19|2910.19|2910.19|2910.19|2910.19|2910.19|2910.19|0
1635755900000|2021-11-01 08:38:20|2910.13|2910.13|2910.1|2910.1|2910.13|2910.13|2910.1|2910.1|0
1635755910000|2021-11-01 08:38:30|2910.24|2910.24|2910.24|2910.24|2910.24|2910.24|2910.24|2910.24|0
1635755920000|2021-11-01 08:38:40|2910.67|2910.67|2910.67|2910.67|2910.67|2910.67|2910.67|2910.67|0
1635755930000|2021-11-01 08:38:50|2910.53|2910.53|2910.34|2910.34|2910.53|2910.53|2910.27|2910.27|0
1635755940000|2021-11-01 08:39:00|2910.07|2910.07|2911.24|2911.24|2911.24|2911.24|2910.06|2910.06|0
1635755950000|2021-11-01 08:39:10|2910.96|2910.96|2910.92|2910.92|2911.06|2911.06|2910.92|2910.92|0
1635755960000|2021-11-01 08:39:20|2911.04|2911.04|2910.77|2910.77|2911.04|2911.04|2910.63|2910.63|0
1635755970000|2021-11-01 08:39:30|2911.06|2911.06|2910.75|2910.75|2911.06|2911.06|2910.4|2910.4|0
1635755980000|2021-11-01 08:39:40|2910.49|2910.49|2910.96|2910.96|2910.96|2910.96|2910.49|2910.49|0
1635755990000|2021-11-01 08:39:50|2911.25|2911.25|2911.29|2911.29|2911.29|2911.29|2911.09|2911.09|0
1635756000000|2021-11-01 08:40:00|2911.44|2911.44|2911.85|2911.85|2911.85|2911.85|2911.44|2911.44|0
1635756010000|2021-11-01 08:40:10|2912.04|2912.04|2912.38|2912.38|2912.38|2912.38|2912.04|2912.04|0
1635756030000|2021-11-01 08:40:30|2912.26|2912.26|2912.13|2912.13|2912.26|2912.26|2912.13|2912.13|0
1635756040000|2021-11-01 08:40:40|2911.99|2911.99|2910.81|2910.81|2911.99|2911.99|2910.81|2910.81|0
1635756050000|2021-11-01 08:40:50|2911.11|2911.11|2910.63|2910.63|2911.11|2911.11|2910.63|2910.63|0
1635756060000|2021-11-01 08:41:00|2910.59|2910.59|2910.67|2910.67|2910.67|2910.67|2910.59|2910.59|0
1635756080000|2021-11-01 08:41:20|2910.86|2910.86|2911.19|2911.19|2911.19|2911.19|2910.86|2910.86|0
1635756090000|2021-11-01 08:41:30|2911.03|2911.03|2910.88|2910.88|2911.03|2911.03|2910.73|2910.73|0
1635756100000|2021-11-01 08:41:40|2911.02|2911.02|2911.05|2911.05|2911.17|2911.17|2911.02|2911.02|0
1635756110000|2021-11-01 08:41:50|2910.93|2910.93|2910.93|2910.93|2910.93|2910.93|2910.93|2910.93|0
1635756120000|2021-11-01 08:42:00|2910.98|2910.98|2910.98|2910.98|2910.98|2910.98|2910.98|2910.98|0
1635756150000|2021-11-01 08:42:30|2910.88|2910.88|2910.98|2910.98|2910.98|2910.98|2910.88|2910.88|0
1635756160000|2021-11-01 08:42:40|2911.12|2911.12|2911.25|2911.25|2911.25|2911.25|2911.12|2911.12|0
1635756170000|2021-11-01 08:42:50|2911.38|2911.38|2911.31|2911.31|2911.38|2911.38|2911.31|2911.31|0
1635756180000|2021-11-01 08:43:00|2911.58|2911.58|2911.79|2911.79|2911.79|2911.79|2911.58|2911.58|0
1635756190000|2021-11-01 08:43:10|2911.5|2911.5|2911.5|2911.5|2911.5|2911.5|2911.5|2911.5|0
1635756200000|2021-11-01 08:43:20|2911.29|2911.29|2911.36|2911.36|2911.36|2911.36|2911.29|2911.29|0
1635756220000|2021-11-01 08:43:40|2911.32|2911.32|2911.23|2911.23|2911.32|2911.32|2911.18|2911.18|0
1635756230000|2021-11-01 08:43:50|2911.37|2911.37|2911.72|2911.72|2911.72|2911.72|2911.37|2911.37|0
1635756240000|2021-11-01 08:44:00|2911.87|2911.87|2912.16|2912.16|2912.16|2912.16|2911.87|2911.87|0
1635756250000|2021-11-01 08:44:10|2911.83|2911.83|2911.9|2911.9|2912.03|2912.03|2911.83|2911.83|0
1635756260000|2021-11-01 08:44:20|2911.51|2911.51|2911.57|2911.57|2911.57|2911.57|2911.51|2911.51|0
1635756270000|2021-11-01 08:44:30|2911.52|2911.52|2911.05|2911.05|2911.57|2911.57|2911.05|2911.05|0
1635756280000|2021-11-01 08:44:40|2910.91|2910.91|2910.61|2910.61|2910.91|2910.91|2910.61|2910.61|0
1635756290000|2021-11-01 08:44:50|2910.67|2910.67|2910.48|2910.48|2910.67|2910.67|2910.48|2910.48|0
1635756300000|2021-11-01 08:45:00|2910.51|2910.51|2910.74|2910.74|2910.74|2910.74|2910.51|2910.51|0
1635756320000|2021-11-01 08:45:20|2910.78|2910.78|2910.74|2910.74|2910.78|2910.78|2910.74|2910.74|0
1635756330000|2021-11-01 08:45:30|2910.87|2910.87|2911.12|2911.12|2911.12|2911.12|2910.87|2910.87|0
1635756340000|2021-11-01 08:45:40|2910.98|2910.98|2910.98|2910.98|2910.98|2910.98|2910.98|2910.98|0
1635756350000|2021-11-01 08:45:50|2910.79|2910.79|2910.82|2910.82|2910.82|2910.82|2910.79|2910.79|0
1635756360000|2021-11-01 08:46:00|2910.95|2910.95|2910.79|2910.79|2910.95|2910.95|2910.79|2910.79|0
1635756370000|2021-11-01 08:46:10|2910.65|2910.65|2911.05|2911.05|2911.05|2911.05|2910.65|2910.65|0
1635756390000|2021-11-01 08:46:30|2910.92|2910.92|2909.55|2909.55|2910.92|2910.92|2909.55|2909.55|0
1635756400000|2021-11-01 08:46:40|2909.6|2909.6|2909.92|2909.92|2910.03|2910.03|2909.6|2909.6|0
1635756410000|2021-11-01 08:46:50|2910.45|2910.45|2911|2911|2911.31|2911.31|2910.45|2910.45|0
1635756420000|2021-11-01 08:47:00|2910.41|2910.41|2910.6|2910.6|2910.6|2910.6|2910.41|2910.41|0
1635756430000|2021-11-01 08:47:10|2910.85|2910.85|2910.79|2910.79|2910.85|2910.85|2910.73|2910.73|0
1635756440000|2021-11-01 08:47:20|2911.05|2911.05|2910.99|2910.99|2911.19|2911.19|2910.99|2910.99|0
1635756450000|2021-11-01 08:47:30|2911.08|2911.08|2910.96|2910.96|2911.08|2911.08|2910.96|2910.96|0
1635756460000|2021-11-01 08:47:40|2910.92|2910.92|2910.92|2910.92|2910.92|2910.92|2910.92|2910.92|0
1635756470000|2021-11-01 08:47:50|2910.79|2910.79|2910.72|2910.72|2910.86|2910.86|2910.72|2910.72|0
1635756490000|2021-11-01 08:48:10|2910.61|2910.61|2910.41|2910.41|2910.61|2910.61|2910.41|2910.41|0
1635756510000|2021-11-01 08:48:30|2910.54|2910.54|2910.54|2910.54|2910.54|2910.54|2910.54|2910.54|0
1635756520000|2021-11-01 08:48:40|2910.61|2910.61|2910.74|2910.74|2910.74|2910.74|2910.61|2910.61|0
1635756530000|2021-11-01 08:48:50|2910.64|2910.64|2910.51|2910.51|2910.64|2910.64|2910.51|2910.51|0
1635756540000|2021-11-01 08:49:00|2910.22|2910.22|2910.19|2910.19|2910.3|2910.3|2910.15|2910.15|0
1635756560000|2021-11-01 08:49:20|2909.99|2909.99|2909.73|2909.73|2909.99|2909.99|2909.73|2909.73|0
1635756570000|2021-11-01 08:49:30|2909.53|2909.53|2909.19|2909.19|2909.53|2909.53|2909.19|2909.19|0
1635756580000|2021-11-01 08:49:40|2909.13|2909.13|2909.51|2909.51|2909.51|2909.51|2909.13|2909.13|0
1635756600000|2021-11-01 08:50:00|2909.54|2909.54|2909.82|2909.82|2909.82|2909.82|2909.54|2909.54|0
1635756620000|2021-11-01 08:50:20|2909.58|2909.58|2909.58|2909.58|2909.58|2909.58|2909.58|2909.58|0
1635756630000|2021-11-01 08:50:30|2909.65|2909.65|2909.65|2909.65|2909.65|2909.65|2909.65|2909.65|0
1635756660000|2021-11-01 08:51:00|2909.5|2909.5|2909.87|2909.87|2909.87|2909.87|2909.5|2909.5|0
1635756670000|2021-11-01 08:51:10|2909.76|2909.76|2909.66|2909.66|2909.76|2909.76|2909.55|2909.55|0
1635756680000|2021-11-01 08:51:20|2909.52|2909.52|2909.52|2909.52|2909.52|2909.52|2909.52|2909.52|0
1635756690000|2021-11-01 08:51:30|2909.71|2909.71|2909.71|2909.71|2909.71|2909.71|2909.71|2909.71|0
1635756720000|2021-11-01 08:52:00|2909.84|2909.84|2909.84|2909.84|2909.84|2909.84|2909.84|2909.84|0
1635756740000|2021-11-01 08:52:20|2909.97|2909.97|2910.36|2910.36|2910.36|2910.36|2909.97|2909.97|0
1635756750000|2021-11-01 08:52:30|2910.42|2910.42|2910.42|2910.42|2910.42|2910.42|2910.42|2910.42|0
1635756760000|2021-11-01 08:52:40|2910.62|2910.62|2910.8|2910.8|2910.8|2910.8|2910.62|2910.62|0
1635756770000|2021-11-01 08:52:50|2910.74|2910.74|2910.74|2910.74|2910.74|2910.74|2910.74|2910.74|0
1635756780000|2021-11-01 08:53:00|2910.86|2910.86|2910.73|2910.73|2910.86|2910.86|2910.73|2910.73|0
1635756800000|2021-11-01 08:53:20|2910.6|2910.6|2910.38|2910.38|2910.6|2910.6|2910.38|2910.38|0
1635756810000|2021-11-01 08:53:30|2910.66|2910.66|2910.53|2910.53|2910.66|2910.66|2910.53|2910.53|0
1635756820000|2021-11-01 08:53:40|2910.36|2910.36|2910.36|2910.36|2910.36|2910.36|2910.36|2910.36|0
1635756830000|2021-11-01 08:53:50|2910.29|2910.29|2910.74|2910.74|2910.74|2910.74|2909.94|2909.94|0
1635756840000|2021-11-01 08:54:00|2910.68|2910.68|2910.35|2910.35|2910.68|2910.68|2910.29|2910.29|0
1635756850000|2021-11-01 08:54:10|2910|2910|2910.24|2910.24|2910.3|2910.3|2910|2910|0
1635756860000|2021-11-01 08:54:20|2910.1|2910.1|2909.45|2909.45|2910.1|2910.1|2909.45|2909.45|0
1635756870000|2021-11-01 08:54:30|2909.32|2909.32|2909.33|2909.33|2909.33|2909.33|2909.04|2909.04|0
1635756880000|2021-11-01 08:54:40|2909.28|2909.28|2909.45|2909.45|2909.6|2909.6|2909.28|2909.28|0
1635756900000|2021-11-01 08:55:00|2909.35|2909.35|2909.07|2909.07|2909.35|2909.35|2909|2909|0
1635756910000|2021-11-01 08:55:10|2909.13|2909.13|2909.13|2909.13|2909.13|2909.13|2909.13|2909.13|0
1635756930000|2021-11-01 08:55:30|2909.07|2909.07|2910.02|2910.02|2910.02|2910.02|2909.05|2909.05|0
1635756940000|2021-11-01 08:55:40|2910.13|2910.13|2910.24|2910.24|2910.24|2910.24|2910.13|2910.13|0
1635756950000|2021-11-01 08:55:50|2909.96|2909.96|2909.82|2909.82|2909.96|2909.96|2909.82|2909.82|0
1635756960000|2021-11-01 08:56:00|2909.94|2909.94|2908.9|2908.9|2909.94|2909.94|2908.9|2908.9|0
1635756970000|2021-11-01 08:56:10|2908.67|2908.67|2908.97|2908.97|2908.97|2908.97|2908.67|2908.67|0
1635756980000|2021-11-01 08:56:20|2908.85|2908.85|2908.85|2908.85|2908.85|2908.85|2908.85|2908.85|0
1635756990000|2021-11-01 08:56:30|2909.28|2909.28|2909.28|2909.28|2909.28|2909.28|2909.28|2909.28|0
1635757000000|2021-11-01 08:56:40|2909.42|2909.42|2910.1|2910.1|2910.1|2910.1|2909.42|2909.42|0
1635757010000|2021-11-01 08:56:50|2910.53|2910.53|2910.35|2910.35|2910.53|2910.53|2910.2|2910.2|0
1635757020000|2021-11-01 08:57:00|2910.5|2910.5|2910.09|2910.09|2910.5|2910.5|2910.06|2910.06|0
1635757030000|2021-11-01 08:57:10|2909.94|2909.94|2909.94|2909.94|2909.94|2909.94|2909.94|2909.94|0
1635757040000|2021-11-01 08:57:20|2909.91|2909.91|2910.2|2910.2|2910.2|2910.2|2909.91|2909.91|0
1635757050000|2021-11-01 08:57:30|2910.31|2910.31|2910.12|2910.12|2910.77|2910.77|2910.12|2910.12|0
1635757060000|2021-11-01 08:57:40|2910.05|2910.05|2909.93|2909.93|2910.05|2910.05|2909.93|2909.93|0
1635757070000|2021-11-01 08:57:50|2909.9|2909.9|2909.9|2909.9|2909.9|2909.9|2909.9|2909.9|0
1635757080000|2021-11-01 08:58:00|2909.95|2909.95|2909.95|2909.95|2909.95|2909.95|2909.95|2909.95|0
1635757090000|2021-11-01 08:58:10|2910.41|2910.41|2910.85|2910.85|2910.85|2910.85|2910.41|2910.41|0
1635757100000|2021-11-01 08:58:20|2910.65|2910.65|2910.72|2910.72|2910.72|2910.72|2910.65|2910.65|0
1635757110000|2021-11-01 08:58:30|2910.65|2910.65|2910.65|2910.65|2910.65|2910.65|2910.65|2910.65|0
1635757120000|2021-11-01 08:58:40|2910.59|2910.59|2910.52|2910.52|2910.59|2910.59|2910.52|2910.52|0
1635757130000|2021-11-01 08:58:50|2910.46|2910.46|2910.05|2910.05|2910.46|2910.46|2910.05|2910.05|0
1635757140000|2021-11-01 08:59:00|2910.34|2910.34|2910.2|2910.2|2910.47|2910.47|2910.2|2910.2|0
1635757150000|2021-11-01 08:59:10|2909.77|2909.77|2908.59|2908.59|2909.77|2909.77|2908.59|2908.59|0
1635757160000|2021-11-01 08:59:20|2908.39|2908.39|2908.6|2908.6|2908.6|2908.6|2908.33|2908.33|0
1635757170000|2021-11-01 08:59:30|2908.63|2908.63|2908.63|2908.63|2908.63|2908.63|2908.63|2908.63|0
1635757180000|2021-11-01 08:59:40|2908.51|2908.51|2909.53|2909.53|2909.53|2909.53|2908.51|2908.51|0
1635757190000|2021-11-01 08:59:50|2909.64|2909.64|2909.64|2909.64|2909.64|2909.64|2909.64|2909.64|0
1635757200000|2021-11-01 09:00:00|2909.78|2909.78|2910.09|2910.09|2910.24|2910.24|2909.78|2909.78|0
1635757220000|2021-11-01 09:00:20|2910.22|2910.22|2910.11|2910.11|2910.22|2910.22|2910.11|2910.11|0
1635757230000|2021-11-01 09:00:30|2910.39|2910.39|2910.1|2910.1|2910.39|2910.39|2910.1|2910.1|0
1635757240000|2021-11-01 09:00:40|2909.51|2909.51|2909.51|2909.51|2909.51|2909.51|2909.51|2909.51|0
1635757250000|2021-11-01 09:00:50|2909.65|2909.65|2909.6|2909.6|2909.65|2909.65|2909.59|2909.59|0
1635757270000|2021-11-01 09:01:10|2909.48|2909.48|2909.31|2909.31|2909.48|2909.48|2909.31|2909.31|0
1635757280000|2021-11-01 09:01:20|2909.2|2909.2|2909.34|2909.34|2909.34|2909.34|2909.2|2909.2|0
1635757290000|2021-11-01 09:01:30|2909.46|2909.46|2909.4|2909.4|2909.46|2909.46|2909.4|2909.4|0
1635757300000|2021-11-01 09:01:40|2909.35|2909.35|2909.35|2909.35|2909.35|2909.35|2909.06|2909.06|0
1635757310000|2021-11-01 09:01:50|2909.4|2909.4|2909.52|2909.52|2909.52|2909.52|2909.4|2909.4|0
1635757320000|2021-11-01 09:02:00|2909.64|2909.64|2910.08|2910.08|2910.08|2910.08|2909.35|2909.35|0
1635757330000|2021-11-01 09:02:10|2910.37|2910.37|2910.37|2910.37|2910.37|2910.37|2910.37|2910.37|0
1635757350000|2021-11-01 09:02:30|2910.44|2910.44|2910.37|2910.37|2910.44|2910.44|2910.33|2910.33|0
1635757360000|2021-11-01 09:02:40|2910.41|2910.41|2910.41|2910.41|2910.41|2910.41|2910.41|2910.41|0
1635757370000|2021-11-01 09:02:50|2910.83|2910.83|2910.96|2910.96|2910.96|2910.96|2910.83|2910.83|0
1635757380000|2021-11-01 09:03:00|2911.01|2911.01|2911.01|2911.01|2911.01|2911.01|2911.01|2911.01|0
1635757390000|2021-11-01 09:03:10|2911.13|2911.13|2911.29|2911.29|2911.29|2911.29|2911.13|2911.13|0
1635757400000|2021-11-01 09:03:20|2911.35|2911.35|2910.89|2910.89|2911.35|2911.35|2910.89|2910.89|0
1635757410000|2021-11-01 09:03:30|2910.75|2910.75|2911.24|2911.24|2911.24|2911.24|2910.75|2910.75|0
1635757420000|2021-11-01 09:03:40|2911.38|2911.38|2911.38|2911.38|2911.38|2911.38|2911.38|2911.38|0
1635757430000|2021-11-01 09:03:50|2911.35|2911.35|2911.02|2911.02|2911.35|2911.35|2910.95|2910.95|0
1635757440000|2021-11-01 09:04:00|2911.17|2911.17|2911.35|2911.35|2911.45|2911.45|2911.17|2911.17|0
1635757450000|2021-11-01 09:04:10|2911.28|2911.28|2911.39|2911.39|2911.39|2911.39|2911.28|2911.28|0
1635757460000|2021-11-01 09:04:20|2911.35|2911.35|2911.23|2911.23|2911.35|2911.35|2911.09|2911.09|0
1635757470000|2021-11-01 09:04:30|2911.17|2911.17|2911.17|2911.17|2911.17|2911.17|2911.17|2911.17|0
1635757480000|2021-11-01 09:04:40|2911.13|2911.13|2911.13|2911.13|2911.13|2911.13|2911.13|2911.13|0
1635757490000|2021-11-01 09:04:50|2911.07|2911.07|2911.48|2911.48|2911.48|2911.48|2911.07|2911.07|0
1635757500000|2021-11-01 09:05:00|2911.45|2911.45|2910.14|2910.14|2911.45|2911.45|2910.14|2910.14|0
1635757510000|2021-11-01 09:05:10|2910|2910|2910.27|2910.27|2910.27|2910.27|2909.94|2909.94|0
1635757520000|2021-11-01 09:05:20|2910.4|2910.4|2910.4|2910.4|2910.4|2910.4|2910.4|2910.4|0
1635757530000|2021-11-01 09:05:30|2910.55|2910.55|2910.55|2910.55|2910.55|2910.55|2910.55|2910.55|0
1635757540000|2021-11-01 09:05:40|2910.79|2910.79|2910.79|2910.79|2910.79|2910.79|2910.79|2910.79|0
1635757550000|2021-11-01 09:05:50|2910.68|2910.68|2910.21|2910.21|2910.73|2910.73|2910.21|2910.21|0
1635757560000|2021-11-01 09:06:00|2910.07|2910.07|2910.39|2910.39|2910.39|2910.39|2910.07|2910.07|0
1635757580000|2021-11-01 09:06:20|2910.53|2910.53|2910.65|2910.65|2910.65|2910.65|2910.53|2910.53|0
1635757590000|2021-11-01 09:06:30|2910.71|2910.71|2910.71|2910.71|2910.71|2910.71|2910.71|2910.71|0
1635757600000|2021-11-01 09:06:40|2910.77|2910.77|2910.77|2910.77|2910.77|2910.77|2910.77|2910.77|0
1635757610000|2021-11-01 09:06:50|2910.92|2910.92|2910.92|2910.92|2910.92|2910.92|2910.92|2910.92|0
1635757630000|2021-11-01 09:07:10|2910.95|2910.95|2910.95|2910.95|2910.95|2910.95|2910.95|2910.95|0
1635757640000|2021-11-01 09:07:20|2910.82|2910.82|2910.82|2910.82|2910.82|2910.82|2910.82|2910.82|0
1635757660000|2021-11-01 09:07:40|2910.58|2910.58|2910.52|2910.52|2910.58|2910.58|2910.52|2910.52|0
1635757670000|2021-11-01 09:07:50|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|0
1635757680000|2021-11-01 09:08:00|2910.44|2910.44|2910.44|2910.44|2910.44|2910.44|2910.44|2910.44|0
1635757690000|2021-11-01 09:08:10|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|0
1635757700000|2021-11-01 09:08:20|2910.71|2910.71|2911.12|2911.12|2911.12|2911.12|2910.71|2910.71|0
1635757710000|2021-11-01 09:08:30|2911.38|2911.38|2911.53|2911.53|2911.53|2911.53|2911.38|2911.38|0
1635757720000|2021-11-01 09:08:40|2911.67|2911.67|2911.67|2911.67|2911.67|2911.67|2911.67|2911.67|0
1635757730000|2021-11-01 09:08:50|2911.62|2911.62|2911.62|2911.62|2911.62|2911.62|2911.62|2911.62|0
1635757750000|2021-11-01 09:09:10|2911.68|2911.68|2911.95|2911.95|2911.95|2911.95|2911.62|2911.62|0
1635757760000|2021-11-01 09:09:20|2912.24|2912.24|2912.68|2912.68|2913.17|2913.17|2912.24|2912.24|0
1635757780000|2021-11-01 09:09:40|2912.39|2912.39|2912.39|2912.39|2912.39|2912.39|2912.39|2912.39|0
1635757800000|2021-11-01 09:10:00|2912.51|2912.51|2912.66|2912.66|2912.66|2912.66|2912.51|2912.51|0
1635757810000|2021-11-01 09:10:10|2913.1|2913.1|2913.44|2913.44|2913.44|2913.44|2913.1|2913.1|0
1635757820000|2021-11-01 09:10:20|2913.75|2913.75|2913.55|2913.55|2913.75|2913.75|2913.55|2913.55|0
1635757830000|2021-11-01 09:10:30|2913.7|2913.7|2914.01|2914.01|2914.07|2914.07|2913.63|2913.63|0
1635757840000|2021-11-01 09:10:40|2913.95|2913.95|2914.25|2914.25|2914.25|2914.25|2913.95|2913.95|0
1635757850000|2021-11-01 09:10:50|2914.39|2914.39|2914.82|2914.82|2914.82|2914.82|2914.39|2914.39|0
1635757860000|2021-11-01 09:11:00|2914.97|2914.97|2914.97|2914.97|2914.97|2914.97|2914.97|2914.97|0
1635757870000|2021-11-01 09:11:10|2915.07|2915.07|2915.07|2915.07|2915.07|2915.07|2915.07|2915.07|0
1635757880000|2021-11-01 09:11:20|2915.19|2915.19|2915.32|2915.32|2915.47|2915.47|2915.1|2915.1|0
1635757890000|2021-11-01 09:11:30|2915.43|2915.43|2915.56|2915.56|2915.56|2915.56|2915.43|2915.43|0
1635757900000|2021-11-01 09:11:40|2915.68|2915.68|2915.56|2915.56|2915.68|2915.68|2915.56|2915.56|0
1635757910000|2021-11-01 09:11:50|2915.41|2915.41|2915.64|2915.64|2915.7|2915.7|2915.41|2915.41|0
1635757920000|2021-11-01 09:12:00|2915.77|2915.77|2915.77|2915.77|2915.77|2915.77|2915.77|2915.77|0
1635757950000|2021-11-01 09:12:30|2915.9|2915.9|2915.9|2915.9|2915.9|2915.9|2915.9|2915.9|0
1635757960000|2021-11-01 09:12:40|2915.96|2915.96|2915.96|2915.96|2915.96|2915.96|2915.96|2915.96|0
1635757970000|2021-11-01 09:12:50|2915.84|2915.84|2915.76|2915.76|2915.84|2915.84|2915.76|2915.76|0
1635757980000|2021-11-01 09:13:00|2915.61|2915.61|2915.61|2915.61|2915.61|2915.61|2915.61|2915.61|0
1635758000000|2021-11-01 09:13:20|2915.72|2915.72|2914.5|2914.5|2915.72|2915.72|2914.5|2914.5|0
1635758010000|2021-11-01 09:13:30|2914.38|2914.38|2914.28|2914.28|2914.38|2914.38|2914.28|2914.28|0
1635758020000|2021-11-01 09:13:40|2914.34|2914.34|2913.88|2913.88|2914.34|2914.34|2913.88|2913.88|0
1635758040000|2021-11-01 09:14:00|2913.83|2913.83|2914.2|2914.2|2914.2|2914.2|2913.83|2913.83|0
1635758060000|2021-11-01 09:14:20|2914.13|2914.13|2913.95|2913.95|2914.13|2914.13|2913.95|2913.95|0
1635758070000|2021-11-01 09:14:30|2913.89|2913.89|2913.89|2913.89|2913.89|2913.89|2913.89|2913.89|0
1635758080000|2021-11-01 09:14:40|2914.01|2914.01|2914.02|2914.02|2914.09|2914.09|2913.89|2913.89|0
1635758110000|2021-11-01 09:15:10|2914.14|2914.14|2914.14|2914.14|2914.14|2914.14|2914.14|2914.14|0
1635758140000|2021-11-01 09:15:40|2914.42|2914.42|2914.53|2914.53|2914.53|2914.53|2914.42|2914.42|0
1635758150000|2021-11-01 09:15:50|2914.63|2914.63|2914.63|2914.63|2914.63|2914.63|2914.63|2914.63|0
1635758160000|2021-11-01 09:16:00|2914.67|2914.67|2914.7|2914.7|2914.73|2914.73|2914.67|2914.67|0
1635758170000|2021-11-01 09:16:10|2914.99|2914.99|2915.41|2915.41|2915.41|2915.41|2914.95|2914.95|0
1635758180000|2021-11-01 09:16:20|2915.35|2915.35|2915.35|2915.35|2915.48|2915.48|2915.35|2915.35|0
1635758190000|2021-11-01 09:16:30|2915.23|2915.23|2914.65|2914.65|2915.23|2915.23|2914.65|2914.65|0
1635758200000|2021-11-01 09:16:40|2914.55|2914.55|2914.48|2914.48|2914.55|2914.55|2914.48|2914.48|0
1635758220000|2021-11-01 09:17:00|2914.28|2914.28|2914.28|2914.28|2914.28|2914.28|2914.28|2914.28|0
1635758230000|2021-11-01 09:17:10|2914.41|2914.41|2914.35|2914.35|2914.41|2914.41|2914.35|2914.35|0
1635758250000|2021-11-01 09:17:30|2914.29|2914.29|2914.29|2914.29|2914.29|2914.29|2914.29|2914.29|0
1635758260000|2021-11-01 09:17:40|2914.42|2914.42|2914.58|2914.58|2914.58|2914.58|2914.42|2914.42|0
1635758270000|2021-11-01 09:17:50|2914.45|2914.45|2914.42|2914.42|2914.45|2914.45|2914.42|2914.42|0
1635758280000|2021-11-01 09:18:00|2914.55|2914.55|2914.59|2914.59|2914.59|2914.59|2914.55|2914.55|0
1635758310000|2021-11-01 09:18:30|2914.55|2914.55|2914.55|2914.55|2914.55|2914.55|2914.55|2914.55|0
1635758320000|2021-11-01 09:18:40|2914.7|2914.7|2914.56|2914.56|2914.7|2914.7|2914.56|2914.56|0
1635758330000|2021-11-01 09:18:50|2914.45|2914.45|2914.45|2914.45|2914.45|2914.45|2914.45|2914.45|0
1635758340000|2021-11-01 09:19:00|2914.7|2914.7|2914.7|2914.7|2914.7|2914.7|2914.7|2914.7|0
1635758350000|2021-11-01 09:19:10|2914.99|2914.99|2914.84|2914.84|2914.99|2914.99|2914.84|2914.84|0
1635758360000|2021-11-01 09:19:20|2914.48|2914.48|2914.97|2914.97|2915.09|2915.09|2914.48|2914.48|0
1635758390000|2021-11-01 09:19:50|2914.98|2914.98|2914.86|2914.86|2914.98|2914.98|2914.86|2914.86|0
1635758400000|2021-11-01 09:20:00|2914.71|2914.71|2914.84|2914.84|2914.84|2914.84|2914.71|2914.71|0
1635758410000|2021-11-01 09:20:10|2914.55|2914.55|2914.5|2914.5|2914.55|2914.55|2914.5|2914.5|0
1635758440000|2021-11-01 09:20:40|2914.45|2914.45|2914.45|2914.45|2914.45|2914.45|2914.45|2914.45|0
1635758450000|2021-11-01 09:20:50|2914.25|2914.25|2914.25|2914.25|2914.25|2914.25|2914.25|2914.25|0
1635758460000|2021-11-01 09:21:00|2914.37|2914.37|2914.19|2914.19|2914.37|2914.37|2914.19|2914.19|0
1635758470000|2021-11-01 09:21:10|2914.06|2914.06|2913.79|2913.79|2914.06|2914.06|2913.79|2913.79|0
1635758480000|2021-11-01 09:21:20|2914.09|2914.09|2914.05|2914.05|2914.09|2914.09|2914.05|2914.05|0
1635758490000|2021-11-01 09:21:30|2914|2914|2914.06|2914.06|2914.06|2914.06|2914|2914|0
1635758520000|2021-11-01 09:22:00|2914.13|2914.13|2914.4|2914.4|2914.66|2914.66|2914.13|2914.13|0
1635758540000|2021-11-01 09:22:20|2914.55|2914.55|2914.69|2914.69|2914.69|2914.69|2914.55|2914.55|0
1635758560000|2021-11-01 09:22:40|2914.56|2914.56|2914.45|2914.45|2914.56|2914.56|2914.45|2914.45|0
1635758580000|2021-11-01 09:23:00|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|0
1635758590000|2021-11-01 09:23:10|2914.54|2914.54|2914.54|2914.54|2914.54|2914.54|2914.54|2914.54|0
1635758600000|2021-11-01 09:23:20|2914.98|2914.98|2916.19|2916.19|2916.19|2916.19|2914.98|2914.98|0
1635758610000|2021-11-01 09:23:30|2916.3|2916.3|2916.04|2916.04|2916.3|2916.3|2916.04|2916.04|0
1635758620000|2021-11-01 09:23:40|2915.89|2915.89|2915.91|2915.91|2915.91|2915.91|2915.84|2915.84|0
1635758630000|2021-11-01 09:23:50|2915.62|2915.62|2915.48|2915.48|2915.62|2915.62|2915.48|2915.48|0
1635758640000|2021-11-01 09:24:00|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|0
1635758650000|2021-11-01 09:24:10|2915.76|2915.76|2915.76|2915.76|2915.76|2915.76|2915.76|2915.76|0
1635758670000|2021-11-01 09:24:30|2915.59|2915.59|2915.59|2915.59|2915.59|2915.59|2915.59|2915.59|0
1635758680000|2021-11-01 09:24:40|2915.65|2915.65|2915.78|2915.78|2915.94|2915.94|2915.65|2915.65|0
1635758690000|2021-11-01 09:24:50|2915.64|2915.64|2914.58|2914.58|2915.64|2915.64|2914.58|2914.58|0
1635758700000|2021-11-01 09:25:00|2913.99|2913.99|2913.99|2913.99|2913.99|2913.99|2913.99|2913.99|0
1635758710000|2021-11-01 09:25:10|2913.68|2913.68|2913.92|2913.92|2913.92|2913.92|2913.68|2913.68|0
1635758720000|2021-11-01 09:25:20|2913.85|2913.85|2913.53|2913.53|2913.85|2913.85|2913.53|2913.53|0
1635758730000|2021-11-01 09:25:30|2912.74|2912.74|2912.53|2912.53|2912.86|2912.86|2912.53|2912.53|0
1635758740000|2021-11-01 09:25:40|2912.39|2912.39|2912.39|2912.39|2912.39|2912.39|2912.39|2912.39|0
1635758750000|2021-11-01 09:25:50|2911.99|2911.99|2911.99|2911.99|2911.99|2911.99|2911.99|2911.99|0
1635758780000|2021-11-01 09:26:20|2912.28|2912.28|2912.28|2912.28|2912.28|2912.28|2912.28|2912.28|0
1635758790000|2021-11-01 09:26:30|2912.43|2912.43|2912.56|2912.56|2912.56|2912.56|2912.43|2912.43|0
1635758820000|2021-11-01 09:27:00|2912.62|2912.62|2913.19|2913.19|2913.19|2913.19|2912.58|2912.58|0
1635758830000|2021-11-01 09:27:10|2913.22|2913.22|2913.22|2913.22|2913.22|2913.22|2913.22|2913.22|0
1635758840000|2021-11-01 09:27:20|2913.16|2913.16|2913.16|2913.16|2913.16|2913.16|2913.16|2913.16|0
1635758860000|2021-11-01 09:27:40|2913.04|2913.04|2913.43|2913.43|2913.43|2913.43|2913.04|2913.04|0
1635758870000|2021-11-01 09:27:50|2913.5|2913.5|2913.5|2913.5|2913.5|2913.5|2913.5|2913.5|0
1635758880000|2021-11-01 09:28:00|2913.3|2913.3|2913.23|2913.23|2913.3|2913.3|2913.23|2913.23|0
1635758890000|2021-11-01 09:28:10|2913.17|2913.17|2913.17|2913.17|2913.17|2913.17|2913.17|2913.17|0
1635758910000|2021-11-01 09:28:30|2913.31|2913.31|2913.31|2913.31|2913.31|2913.31|2913.31|2913.31|0
1635758920000|2021-11-01 09:28:40|2913.25|2913.25|2913.25|2913.25|2913.25|2913.25|2913.25|2913.25|0
1635758940000|2021-11-01 09:29:00|2912.94|2912.94|2912.77|2912.77|2912.94|2912.94|2912.77|2912.77|0
1635758950000|2021-11-01 09:29:10|2912.18|2912.18|2912.15|2912.15|2912.51|2912.51|2912.15|2912.15|0
1635759000000|2021-11-01 09:30:00|2912.03|2912.03|2912.03|2912.03|2912.03|2912.03|2912.03|2912.03|0
1635759010000|2021-11-01 09:30:10|2911.99|2911.99|2911.92|2911.92|2911.99|2911.99|2911.92|2911.92|0
1635759020000|2021-11-01 09:30:20|2911.73|2911.73|2911.73|2911.73|2911.73|2911.73|2911.73|2911.73|0
1635759030000|2021-11-01 09:30:30|2911.87|2911.87|2911.75|2911.75|2911.87|2911.87|2911.75|2911.75|0
1635759060000|2021-11-01 09:31:00|2911.71|2911.71|2911.67|2911.67|2911.71|2911.71|2911.67|2911.67|0
1635759070000|2021-11-01 09:31:10|2911.74|2911.74|2911.74|2911.74|2911.74|2911.74|2911.74|2911.74|0
1635759080000|2021-11-01 09:31:20|2912.53|2912.53|2912.6|2912.6|2912.6|2912.6|2912.53|2912.53|0
1635759090000|2021-11-01 09:31:30|2912.47|2912.47|2912.45|2912.45|2912.47|2912.47|2912.33|2912.33|0
1635759100000|2021-11-01 09:31:40|2912.59|2912.59|2913.03|2913.03|2913.03|2913.03|2912.59|2912.59|0
1635759120000|2021-11-01 09:32:00|2913.13|2913.13|2913.24|2913.24|2913.24|2913.24|2913.13|2913.13|0
1635759130000|2021-11-01 09:32:10|2912.93|2912.93|2913.04|2913.04|2913.04|2913.04|2912.93|2912.93|0
1635759170000|2021-11-01 09:32:50|2912.88|2912.88|2912.88|2912.88|2912.88|2912.88|2912.88|2912.88|0
1635759180000|2021-11-01 09:33:00|2913.16|2913.16|2912.97|2912.97|2913.16|2913.16|2912.97|2912.97|0
1635759190000|2021-11-01 09:33:10|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|0
1635759220000|2021-11-01 09:33:40|2913.09|2913.09|2913.09|2913.09|2913.09|2913.09|2913.09|2913.09|0
1635759230000|2021-11-01 09:33:50|2912.94|2912.94|2912.2|2912.2|2912.94|2912.94|2912.2|2912.2|0
1635759240000|2021-11-01 09:34:00|2912.06|2912.06|2911.57|2911.57|2912.06|2912.06|2911.57|2911.57|0
1635759260000|2021-11-01 09:34:20|2911.5|2911.5|2911.48|2911.48|2911.5|2911.5|2911.48|2911.48|0
1635759270000|2021-11-01 09:34:30|2911.52|2911.52|2911.15|2911.15|2911.52|2911.52|2910.93|2910.93|0
1635759280000|2021-11-01 09:34:40|2910.82|2910.82|2910.54|2910.54|2910.82|2910.82|2910.54|2910.54|0
1635759290000|2021-11-01 09:34:50|2910.67|2910.67|2910.67|2910.67|2910.67|2910.67|2910.67|2910.67|0
1635759300000|2021-11-01 09:35:00|2910.52|2910.52|2910.06|2910.06|2910.52|2910.52|2910.06|2910.06|0
1635759310000|2021-11-01 09:35:10|2909.93|2909.93|2909.93|2909.93|2909.93|2909.93|2909.93|2909.93|0
1635759320000|2021-11-01 09:35:20|2909.87|2909.87|2909.66|2909.66|2909.87|2909.87|2909.66|2909.66|0
1635759330000|2021-11-01 09:35:30|2909.6|2909.6|2909.48|2909.48|2909.6|2909.6|2909.48|2909.48|0
1635759350000|2021-11-01 09:35:50|2909.42|2909.42|2909.3|2909.3|2909.42|2909.42|2909.3|2909.3|0
1635759360000|2021-11-01 09:36:00|2909.28|2909.28|2909.48|2909.48|2909.57|2909.57|2909.28|2909.28|0
1635759370000|2021-11-01 09:36:10|2909.61|2909.61|2909.86|2909.86|2910|2910|2909.61|2909.61|0
1635759380000|2021-11-01 09:36:20|2910.01|2910.01|2910.25|2910.25|2910.25|2910.25|2910.01|2910.01|0
1635759390000|2021-11-01 09:36:30|2910.32|2910.32|2910.32|2910.32|2910.32|2910.32|2910.32|2910.32|0
1635759400000|2021-11-01 09:36:40|2910.17|2910.17|2910.32|2910.32|2910.38|2910.38|2910.17|2910.17|0
1635759420000|2021-11-01 09:37:00|2910.38|2910.38|2910.28|2910.28|2910.38|2910.38|2910.28|2910.28|0
1635759430000|2021-11-01 09:37:10|2910.31|2910.31|2910.31|2910.31|2910.31|2910.31|2910.31|2910.31|0
1635759440000|2021-11-01 09:37:20|2910.21|2910.21|2910.27|2910.27|2910.27|2910.27|2910.21|2910.21|0
1635759450000|2021-11-01 09:37:30|2910.4|2910.4|2910.3|2910.3|2910.4|2910.4|2910.3|2910.3|0
1635759460000|2021-11-01 09:37:40|2910.36|2910.36|2910.36|2910.36|2910.36|2910.36|2910.36|2910.36|0
1635759470000|2021-11-01 09:37:50|2910.26|2910.26|2910.26|2910.26|2910.26|2910.26|2910.26|2910.26|0
1635759490000|2021-11-01 09:38:10|2910.05|2910.05|2910.15|2910.15|2910.15|2910.15|2910.05|2910.05|0
1635759500000|2021-11-01 09:38:20|2910.59|2910.59|2910.86|2910.86|2910.86|2910.86|2910.45|2910.45|0
1635759510000|2021-11-01 09:38:30|2910.67|2910.67|2910.96|2910.96|2910.96|2910.96|2910.52|2910.52|0
1635759530000|2021-11-01 09:38:50|2911.21|2911.21|2911.21|2911.21|2911.21|2911.21|2911.21|2911.21|0
1635759540000|2021-11-01 09:39:00|2911.33|2911.33|2911.44|2911.44|2911.44|2911.44|2911.33|2911.33|0
1635759560000|2021-11-01 09:39:20|2911.3|2911.3|2911.25|2911.25|2911.3|2911.3|2911.25|2911.25|0
1635759570000|2021-11-01 09:39:30|2911.58|2911.58|2911.19|2911.19|2911.58|2911.58|2911.19|2911.19|0
1635759580000|2021-11-01 09:39:40|2911.12|2911.12|2911.18|2911.18|2911.18|2911.18|2911.12|2911.12|0
1635759590000|2021-11-01 09:39:50|2911.33|2911.33|2911.33|2911.33|2911.33|2911.33|2911.26|2911.26|0
1635759600000|2021-11-01 09:40:00|2911.47|2911.47|2911.41|2911.41|2911.47|2911.47|2911.41|2911.41|0
1635759610000|2021-11-01 09:40:10|2911.54|2911.54|2911.79|2911.79|2911.79|2911.79|2911.54|2911.54|0
1635759620000|2021-11-01 09:40:20|2911.84|2911.84|2912.02|2912.02|2912.09|2912.09|2911.84|2911.84|0
1635759630000|2021-11-01 09:40:30|2912.19|2912.19|2912.18|2912.18|2912.4|2912.4|2912.12|2912.12|0
1635759650000|2021-11-01 09:40:50|2912.06|2912.06|2912.06|2912.06|2912.06|2912.06|2912.06|2912.06|0
1635759660000|2021-11-01 09:41:00|2912.13|2912.13|2911.99|2911.99|2912.13|2912.13|2911.92|2911.92|0
1635759670000|2021-11-01 09:41:10|2912.13|2912.13|2912.13|2912.13|2912.13|2912.13|2912.13|2912.13|0
1635759680000|2021-11-01 09:41:20|2911.8|2911.8|2911.7|2911.7|2911.8|2911.8|2911.56|2911.56|0
1635759690000|2021-11-01 09:41:30|2911.64|2911.64|2911.45|2911.45|2911.64|2911.64|2911.45|2911.45|0
1635759710000|2021-11-01 09:41:50|2911.34|2911.34|2911.34|2911.34|2911.34|2911.34|2911.34|2911.34|0
1635759720000|2021-11-01 09:42:00|2911.46|2911.46|2911.94|2911.94|2911.94|2911.94|2911.32|2911.32|0
1635759730000|2021-11-01 09:42:10|2911.79|2911.79|2911.94|2911.94|2911.94|2911.94|2911.79|2911.79|0
1635759740000|2021-11-01 09:42:20|2912.08|2912.08|2912.3|2912.3|2912.5|2912.5|2912.08|2912.08|0
1635759750000|2021-11-01 09:42:30|2912.59|2912.59|2912.59|2912.59|2912.59|2912.59|2912.59|2912.59|0
1635759780000|2021-11-01 09:43:00|2912.45|2912.45|2912.45|2912.45|2912.45|2912.45|2912.45|2912.45|0
1635759790000|2021-11-01 09:43:10|2913.18|2913.18|2913.39|2913.39|2913.48|2913.48|2913.18|2913.18|0
1635759820000|2021-11-01 09:43:40|2912.81|2912.81|2912.77|2912.77|2912.81|2912.81|2912.33|2912.33|0
1635759830000|2021-11-01 09:43:50|2912.64|2912.64|2912.5|2912.5|2912.64|2912.64|2912.5|2912.5|0
1635759840000|2021-11-01 09:44:00|2912.38|2912.38|2912.13|2912.13|2912.38|2912.38|2912.13|2912.13|0
1635759850000|2021-11-01 09:44:10|2912.19|2912.19|2912.19|2912.19|2912.19|2912.19|2912.19|2912.19|0
1635759860000|2021-11-01 09:44:20|2912.13|2912.13|2912.19|2912.19|2912.19|2912.19|2912.13|2912.13|0
1635759870000|2021-11-01 09:44:30|2912.08|2912.08|2912.13|2912.13|2912.13|2912.13|2912.02|2912.02|0
1635759880000|2021-11-01 09:44:40|2912.2|2912.2|2912.2|2912.2|2912.2|2912.2|2912.2|2912.2|0
1635759890000|2021-11-01 09:44:50|2912.32|2912.32|2912.47|2912.47|2912.47|2912.47|2912.32|2912.32|0
1635759900000|2021-11-01 09:45:00|2912.54|2912.54|2912.66|2912.66|2912.66|2912.66|2912.54|2912.54|0
1635759910000|2021-11-01 09:45:10|2912.69|2912.69|2912.69|2912.69|2912.69|2912.69|2912.69|2912.69|0
1635759930000|2021-11-01 09:45:30|2912.59|2912.59|2912.59|2912.59|2912.59|2912.59|2912.59|2912.59|0
1635759940000|2021-11-01 09:45:40|2912.52|2912.52|2912.46|2912.46|2912.61|2912.61|2912.32|2912.32|0
1635759950000|2021-11-01 09:45:50|2912.36|2912.36|2912.64|2912.64|2912.64|2912.64|2912.36|2912.36|0
1635759960000|2021-11-01 09:46:00|2912.78|2912.78|2912.78|2912.78|2912.93|2912.93|2912.78|2912.78|0
1635759980000|2021-11-01 09:46:20|2912.91|2912.91|2912.91|2912.91|2912.91|2912.91|2912.91|2912.91|0
1635760000000|2021-11-01 09:46:40|2912.64|2912.64|2912.65|2912.65|2912.65|2912.65|2912.44|2912.44|0
1635760020000|2021-11-01 09:47:00|2912.37|2912.37|2912.13|2912.13|2912.42|2912.42|2912.13|2912.13|0
1635760030000|2021-11-01 09:47:10|2911.9|2911.9|2911.85|2911.85|2911.9|2911.9|2911.85|2911.85|0
1635760040000|2021-11-01 09:47:20|2911.58|2911.58|2910.88|2910.88|2911.58|2911.58|2910.68|2910.68|0
1635760050000|2021-11-01 09:47:30|2910.95|2910.95|2910.82|2910.82|2910.95|2910.95|2910.82|2910.82|0
1635760060000|2021-11-01 09:47:40|2910.89|2910.89|2910.96|2910.96|2910.96|2910.96|2910.82|2910.82|0
1635760080000|2021-11-01 09:48:00|2910.81|2910.81|2910.55|2910.55|2910.81|2910.81|2910.55|2910.55|0
1635760090000|2021-11-01 09:48:10|2910.49|2910.49|2910.22|2910.22|2910.63|2910.63|2909.81|2909.81|0
1635760100000|2021-11-01 09:48:20|2910.36|2910.36|2910.09|2910.09|2910.36|2910.36|2910.09|2910.09|0
1635760120000|2021-11-01 09:48:40|2909.66|2909.66|2909.66|2909.66|2909.66|2909.66|2909.66|2909.66|0
1635760130000|2021-11-01 09:48:50|2909.63|2909.63|2909.59|2909.59|2909.63|2909.63|2909.59|2909.59|0
1635760140000|2021-11-01 09:49:00|2909.83|2909.83|2909.83|2909.83|2909.83|2909.83|2909.83|2909.83|0
1635760170000|2021-11-01 09:49:30|2909.7|2909.7|2909.97|2909.97|2909.97|2909.97|2909.7|2909.7|0
1635760180000|2021-11-01 09:49:40|2909.8|2909.8|2909.06|2909.06|2909.8|2909.8|2908.91|2908.91|0
1635760190000|2021-11-01 09:49:50|2908.92|2908.92|2908.87|2908.87|2908.92|2908.92|2908.87|2908.87|0
1635760200000|2021-11-01 09:50:00|2908.74|2908.74|2909.04|2909.04|2909.04|2909.04|2908.74|2908.74|0
1635760210000|2021-11-01 09:50:10|2908.83|2908.83|2908.7|2908.7|2908.83|2908.83|2908.7|2908.7|0
1635760220000|2021-11-01 09:50:20|2908.56|2908.56|2908.42|2908.42|2908.56|2908.56|2908.42|2908.42|0
1635760230000|2021-11-01 09:50:30|2908.56|2908.56|2908.69|2908.69|2908.69|2908.69|2908.56|2908.56|0
1635760240000|2021-11-01 09:50:40|2908.62|2908.62|2908.36|2908.36|2908.62|2908.62|2908.36|2908.36|0
1635760250000|2021-11-01 09:50:50|2908.31|2908.31|2908.26|2908.26|2908.31|2908.31|2908.26|2908.26|0
1635760260000|2021-11-01 09:51:00|2908.24|2908.24|2908.28|2908.28|2908.28|2908.28|2908.24|2908.24|0
1635760270000|2021-11-01 09:51:10|2908.52|2908.52|2908.52|2908.52|2908.52|2908.52|2908.52|2908.52|0
1635760280000|2021-11-01 09:51:20|2908.45|2908.45|2908.45|2908.45|2908.59|2908.59|2908.45|2908.45|0
1635760300000|2021-11-01 09:51:40|2908.74|2908.74|2908.74|2908.74|2908.74|2908.74|2908.74|2908.74|0
1635760310000|2021-11-01 09:51:50|2908.68|2908.68|2908.54|2908.54|2908.68|2908.68|2908.54|2908.54|0
1635760320000|2021-11-01 09:52:00|2908.48|2908.48|2908.48|2908.48|2908.48|2908.48|2908.48|2908.48|0
1635760350000|2021-11-01 09:52:30|2908.75|2908.75|2908.55|2908.55|2908.75|2908.75|2908.55|2908.55|0
1635760360000|2021-11-01 09:52:40|2908.51|2908.51|2907.52|2907.52|2908.51|2908.51|2907.49|2907.49|0
1635760370000|2021-11-01 09:52:50|2907.46|2907.46|2907.38|2907.38|2907.49|2907.49|2907.38|2907.38|0
1635760380000|2021-11-01 09:53:00|2907.46|2907.46|2907.4|2907.4|2907.46|2907.46|2907.28|2907.28|0
1635760400000|2021-11-01 09:53:20|2907.34|2907.34|2907.34|2907.34|2907.34|2907.34|2907.34|2907.34|0
1635760410000|2021-11-01 09:53:30|2907.2|2907.2|2906.66|2906.66|2907.2|2907.2|2906.66|2906.66|0
1635760420000|2021-11-01 09:53:40|2906.72|2906.72|2906.9|2906.9|2906.9|2906.9|2906.57|2906.57|0
1635760430000|2021-11-01 09:53:50|2906.84|2906.84|2906.75|2906.75|2906.84|2906.84|2906.75|2906.75|0
1635760460000|2021-11-01 09:54:20|2906.6|2906.6|2906.75|2906.75|2906.75|2906.75|2906.6|2906.6|0
1635760470000|2021-11-01 09:54:30|2906.65|2906.65|2906.69|2906.69|2906.69|2906.69|2906.65|2906.65|0
1635760480000|2021-11-01 09:54:40|2906.49|2906.49|2906.09|2906.09|2906.49|2906.49|2906.09|2906.09|0
1635760490000|2021-11-01 09:54:50|2906.23|2906.23|2906.38|2906.38|2906.38|2906.38|2906.23|2906.23|0
1635760500000|2021-11-01 09:55:00|2906.52|2906.52|2907.04|2907.04|2907.04|2907.04|2906.52|2906.52|0
1635760510000|2021-11-01 09:55:10|2907.24|2907.24|2907.27|2907.27|2907.27|2907.27|2907.09|2907.09|0
1635760520000|2021-11-01 09:55:20|2907.31|2907.31|2906.98|2906.98|2907.31|2907.31|2906.98|2906.98|0
1635760530000|2021-11-01 09:55:30|2907.05|2907.05|2906.79|2906.79|2907.05|2907.05|2906.79|2906.79|0
1635760540000|2021-11-01 09:55:40|2906.87|2906.87|2906.89|2906.89|2906.89|2906.89|2906.87|2906.87|0
1635760550000|2021-11-01 09:55:50|2906.92|2906.92|2906.92|2906.92|2906.92|2906.92|2906.92|2906.92|0
1635760560000|2021-11-01 09:56:00|2906.99|2906.99|2906.99|2906.99|2906.99|2906.99|2906.99|2906.99|0
1635760570000|2021-11-01 09:56:10|2906.92|2906.92|2906.92|2906.92|2906.92|2906.92|2906.92|2906.92|0
1635760580000|2021-11-01 09:56:20|2907.06|2907.06|2907.36|2907.36|2907.36|2907.36|2907.06|2907.06|0
1635760590000|2021-11-01 09:56:30|2907.43|2907.43|2907.02|2907.02|2907.43|2907.43|2907.02|2907.02|0
1635760600000|2021-11-01 09:56:40|2906.9|2906.9|2907.02|2907.02|2907.08|2907.08|2906.9|2906.9|0
1635760610000|2021-11-01 09:56:50|2906.9|2906.9|2907.49|2907.49|2907.49|2907.49|2906.9|2906.9|0
1635760620000|2021-11-01 09:57:00|2907.6|2907.6|2907.84|2907.84|2907.84|2907.84|2907.6|2907.6|0
1635760630000|2021-11-01 09:57:10|2907.91|2907.91|2907.91|2907.91|2907.91|2907.91|2907.91|2907.91|0
1635760640000|2021-11-01 09:57:20|2907.97|2907.97|2907.84|2907.84|2907.97|2907.97|2907.84|2907.84|0
1635760650000|2021-11-01 09:57:30|2907.78|2907.78|2907.78|2907.78|2907.78|2907.78|2907.78|2907.78|0
1635760660000|2021-11-01 09:57:40|2907.84|2907.84|2907.89|2907.89|2907.89|2907.89|2907.78|2907.78|0
1635760670000|2021-11-01 09:57:50|2908.08|2908.08|2908.02|2908.02|2908.08|2908.08|2908.02|2908.02|0
1635760680000|2021-11-01 09:58:00|2908.07|2908.07|2908.97|2908.97|2908.97|2908.97|2908.07|2908.07|0
1635760690000|2021-11-01 09:58:10|2909.03|2909.03|2909.85|2909.85|2909.85|2909.85|2909.03|2909.03|0
1635760700000|2021-11-01 09:58:20|2910.09|2910.09|2910.09|2910.09|2910.09|2910.09|2910.09|2910.09|0
1635760710000|2021-11-01 09:58:30|2910.16|2910.16|2910.28|2910.28|2910.28|2910.28|2910.16|2910.16|0
1635760720000|2021-11-01 09:58:40|2910.31|2910.31|2910.31|2910.31|2910.31|2910.31|2910.31|2910.31|0
1635760730000|2021-11-01 09:58:50|2910.42|2910.42|2910.31|2910.31|2910.42|2910.42|2910.31|2910.31|0
1635760740000|2021-11-01 09:59:00|2910.18|2910.18|2909.97|2909.97|2910.18|2910.18|2909.97|2909.97|0
1635760750000|2021-11-01 09:59:10|2910|2910|2909.91|2909.91|2910|2910|2909.91|2909.91|0
1635760760000|2021-11-01 09:59:20|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|0
1635760770000|2021-11-01 09:59:30|2909.94|2909.94|2909.76|2909.76|2909.94|2909.94|2909.76|2909.76|0
1635760780000|2021-11-01 09:59:40|2909.7|2909.7|2909.52|2909.52|2909.7|2909.7|2909.52|2909.52|0
1635760790000|2021-11-01 09:59:50|2909.38|2909.38|2909.38|2909.38|2909.38|2909.38|2909.38|2909.38|0
1635760800000|2021-11-01 10:00:00|2909.67|2909.67|2909.71|2909.71|2909.9|2909.9|2909.67|2909.67|0
1635760810000|2021-11-01 10:00:10|2910.15|2910.15|2910|2910|2910.15|2910.15|2910|2910|0
1635760840000|2021-11-01 10:00:40|2909.56|2909.56|2909.56|2909.56|2909.56|2909.56|2909.56|2909.56|0
1635760870000|2021-11-01 10:01:10|2909.37|2909.37|2909.37|2909.37|2909.37|2909.37|2909.37|2909.37|0
1635760880000|2021-11-01 10:01:20|2909.31|2909.31|2909.31|2909.31|2909.31|2909.31|2909.31|2909.31|0
1635760900000|2021-11-01 10:01:40|2909.6|2909.6|2909.19|2909.19|2909.6|2909.6|2909.19|2909.19|0
1635760910000|2021-11-01 10:01:50|2908.9|2908.9|2908.61|2908.61|2908.9|2908.9|2908.61|2908.61|0
1635760930000|2021-11-01 10:02:10|2908.55|2908.55|2908.69|2908.69|2908.69|2908.69|2908.55|2908.55|0
1635760940000|2021-11-01 10:02:20|2908.76|2908.76|2908.69|2908.69|2909.06|2909.06|2908.69|2908.69|0
1635760960000|2021-11-01 10:02:40|2908.48|2908.48|2908.48|2908.48|2908.48|2908.48|2908.48|2908.48|0
1635760970000|2021-11-01 10:02:50|2908.35|2908.35|2908.35|2908.35|2908.35|2908.35|2908.35|2908.35|0
1635760980000|2021-11-01 10:03:00|2908.21|2908.21|2908.14|2908.14|2908.21|2908.21|2908.08|2908.08|0
1635760990000|2021-11-01 10:03:10|2908.2|2908.2|2908.07|2908.07|2908.2|2908.2|2908.07|2908.07|0
1635761000000|2021-11-01 10:03:20|2907.94|2907.94|2908|2908|2908|2908|2907.94|2907.94|0
1635761040000|2021-11-01 10:04:00|2907.97|2907.97|2907.97|2907.97|2907.97|2907.97|2907.97|2907.97|0
1635761050000|2021-11-01 10:04:10|2907.91|2907.91|2907.68|2907.68|2907.91|2907.91|2907.68|2907.68|0
1635761080000|2021-11-01 10:04:40|2907.39|2907.39|2907.25|2907.25|2907.39|2907.39|2907.25|2907.25|0
1635761090000|2021-11-01 10:04:50|2906.97|2906.97|2906.97|2906.97|2906.97|2906.97|2906.97|2906.97|0
1635761100000|2021-11-01 10:05:00|2906.9|2906.9|2906.59|2906.59|2906.9|2906.9|2906.59|2906.59|0
1635761110000|2021-11-01 10:05:10|2906.46|2906.46|2906.19|2906.19|2906.46|2906.46|2906.19|2906.19|0
1635761120000|2021-11-01 10:05:20|2906.21|2906.21|2906.16|2906.16|2906.34|2906.34|2906.16|2906.16|0
1635761130000|2021-11-01 10:05:30|2906.11|2906.11|2906.26|2906.26|2906.26|2906.26|2906.11|2906.11|0
1635761140000|2021-11-01 10:05:40|2906.01|2906.01|2905.84|2905.84|2906.01|2906.01|2905.84|2905.84|0
1635761150000|2021-11-01 10:05:50|2905.62|2905.62|2905.74|2905.74|2905.74|2905.74|2905.62|2905.62|0
1635761160000|2021-11-01 10:06:00|2905.8|2905.8|2905.85|2905.85|2905.85|2905.85|2905.8|2905.8|0
1635761170000|2021-11-01 10:06:10|2905.66|2905.66|2905.66|2905.66|2905.66|2905.66|2905.66|2905.66|0
1635761180000|2021-11-01 10:06:20|2905.88|2905.88|2906.01|2906.01|2906.01|2906.01|2905.88|2905.88|0
1635761190000|2021-11-01 10:06:30|2906.14|2906.14|2906.5|2906.5|2906.5|2906.5|2906.14|2906.14|0
1635761200000|2021-11-01 10:06:40|2906.8|2906.8|2906.88|2906.88|2906.94|2906.94|2906.8|2906.8|0
1635761210000|2021-11-01 10:06:50|2906.94|2906.94|2906.75|2906.75|2906.94|2906.94|2906.75|2906.75|0
1635761220000|2021-11-01 10:07:00|2907.19|2907.19|2907.07|2907.07|2907.19|2907.19|2907.07|2907.07|0
1635761230000|2021-11-01 10:07:10|2907|2907|2907|2907|2907|2907|2907|2907|0
1635761240000|2021-11-01 10:07:20|2906.7|2906.7|2906.44|2906.44|2906.7|2906.7|2906.3|2906.3|0
1635761250000|2021-11-01 10:07:30|2906.39|2906.39|2906.39|2906.39|2906.39|2906.39|2906.39|2906.39|0
1635761260000|2021-11-01 10:07:40|2906.25|2906.25|2906.56|2906.56|2906.69|2906.69|2906.25|2906.25|0
1635761280000|2021-11-01 10:08:00|2906.43|2906.43|2905.98|2905.98|2906.43|2906.43|2905.98|2905.98|0
1635761290000|2021-11-01 10:08:10|2906.22|2906.22|2906.36|2906.36|2906.36|2906.36|2906.22|2906.22|0
1635761300000|2021-11-01 10:08:20|2906.23|2906.23|2906.52|2906.52|2906.52|2906.52|2906.23|2906.23|0
1635761310000|2021-11-01 10:08:30|2906.23|2906.23|2906.23|2906.23|2906.23|2906.23|2906.11|2906.11|0
1635761320000|2021-11-01 10:08:40|2905.97|2905.97|2905.97|2905.97|2905.97|2905.97|2905.97|2905.97|0
1635761330000|2021-11-01 10:08:50|2905.9|2905.9|2905.63|2905.63|2905.9|2905.9|2905.63|2905.63|0
1635761340000|2021-11-01 10:09:00|2905.9|2905.9|2905.89|2905.89|2905.9|2905.9|2905.83|2905.83|0
1635761350000|2021-11-01 10:09:10|2906.01|2906.01|2906.01|2906.01|2906.01|2906.01|2906.01|2906.01|0
1635761360000|2021-11-01 10:09:20|2905.9|2905.9|2906.24|2906.24|2906.38|2906.38|2905.9|2905.9|0
1635761370000|2021-11-01 10:09:30|2906.38|2906.38|2906.51|2906.51|2906.53|2906.53|2906.38|2906.38|0
1635761380000|2021-11-01 10:09:40|2906.94|2906.94|2907.41|2907.41|2907.41|2907.41|2906.94|2906.94|0
1635761390000|2021-11-01 10:09:50|2907.86|2907.86|2908.02|2908.02|2908.12|2908.12|2907.83|2907.83|0
1635761400000|2021-11-01 10:10:00|2907.96|2907.96|2907.67|2907.67|2907.96|2907.96|2907.67|2907.67|0
1635761420000|2021-11-01 10:10:20|2907.54|2907.54|2907.3|2907.3|2907.54|2907.54|2907.3|2907.3|0
1635761450000|2021-11-01 10:10:50|2907.42|2907.42|2907.42|2907.42|2907.42|2907.42|2907.42|2907.42|0
1635761460000|2021-11-01 10:11:00|2907.49|2907.49|2907.55|2907.55|2907.61|2907.61|2907.49|2907.49|0
1635761470000|2021-11-01 10:11:10|2907.73|2907.73|2907.73|2907.73|2907.73|2907.73|2907.73|2907.73|0
1635761480000|2021-11-01 10:11:20|2907.67|2907.67|2907.67|2907.67|2907.67|2907.67|2907.67|2907.67|0
1635761490000|2021-11-01 10:11:30|2907.6|2907.6|2907.74|2907.74|2907.74|2907.74|2907.53|2907.53|0
1635761500000|2021-11-01 10:11:40|2908.18|2908.18|2908.61|2908.61|2908.61|2908.61|2908.18|2908.18|0
1635761510000|2021-11-01 10:11:50|2908.56|2908.56|2908.56|2908.56|2908.56|2908.56|2908.56|2908.56|0
1635761520000|2021-11-01 10:12:00|2908.61|2908.61|2908.97|2908.97|2908.97|2908.97|2908.61|2908.61|0
1635761530000|2021-11-01 10:12:10|2909.04|2909.04|2908.97|2908.97|2909.04|2909.04|2908.97|2908.97|0
1635761550000|2021-11-01 10:12:30|2908.56|2908.56|2908.44|2908.44|2908.56|2908.56|2908.44|2908.44|0
1635761560000|2021-11-01 10:12:40|2908.38|2908.38|2908.44|2908.44|2908.44|2908.44|2908.38|2908.38|0
1635761570000|2021-11-01 10:12:50|2908.24|2908.24|2908.24|2908.24|2908.24|2908.24|2908.24|2908.24|0
1635761580000|2021-11-01 10:13:00|2908.1|2908.1|2908.1|2908.1|2908.1|2908.1|2908.1|2908.1|0
1635761600000|2021-11-01 10:13:20|2907.8|2907.8|2907.39|2907.39|2907.8|2907.8|2907.39|2907.39|0
1635761610000|2021-11-01 10:13:30|2907.33|2907.33|2907.33|2907.33|2907.33|2907.33|2907.33|2907.33|0
1635761620000|2021-11-01 10:13:40|2907.3|2907.3|2907.15|2907.15|2907.33|2907.33|2907.15|2907.15|0
1635761630000|2021-11-01 10:13:50|2906.82|2906.82|2906.62|2906.62|2906.82|2906.82|2906.62|2906.62|0
1635761640000|2021-11-01 10:14:00|2906.73|2906.73|2906.85|2906.85|2906.85|2906.85|2906.73|2906.73|0
1635761650000|2021-11-01 10:14:10|2906.98|2906.98|2906.91|2906.91|2906.98|2906.98|2906.91|2906.91|0
1635761660000|2021-11-01 10:14:20|2906.47|2906.47|2906.47|2906.47|2906.47|2906.47|2906.47|2906.47|0
1635761680000|2021-11-01 10:14:40|2906.41|2906.41|2906.21|2906.21|2906.41|2906.41|2906.21|2906.21|0
1635761710000|2021-11-01 10:15:10|2906.5|2906.5|2906.44|2906.44|2906.5|2906.5|2906.44|2906.44|0
1635761720000|2021-11-01 10:15:20|2906.6|2906.6|2906.27|2906.27|2906.6|2906.6|2906.27|2906.27|0
1635761730000|2021-11-01 10:15:30|2906.34|2906.34|2906.41|2906.41|2906.47|2906.47|2906.34|2906.34|0
1635761740000|2021-11-01 10:15:40|2906.54|2906.54|2906.8|2906.8|2906.8|2906.8|2906.54|2906.54|0
1635761750000|2021-11-01 10:15:50|2907.24|2907.24|2907.24|2907.24|2907.24|2907.24|2907.24|2907.24|0
1635761760000|2021-11-01 10:16:00|2907.31|2907.31|2907.16|2907.16|2907.31|2907.31|2907.16|2907.16|0
1635761770000|2021-11-01 10:16:10|2907.3|2907.3|2907.3|2907.3|2907.3|2907.3|2907.3|2907.3|0
1635761780000|2021-11-01 10:16:20|2907.36|2907.36|2907.51|2907.51|2907.51|2907.51|2907.36|2907.36|0
1635761800000|2021-11-01 10:16:40|2907.45|2907.45|2907.99|2907.99|2907.99|2907.99|2907.45|2907.45|0
1635761810000|2021-11-01 10:16:50|2907.93|2907.93|2908.13|2908.13|2908.13|2908.13|2907.93|2907.93|0
1635761820000|2021-11-01 10:17:00|2908|2908|2908.07|2908.07|2908.07|2908.07|2908|2908|0
1635761840000|2021-11-01 10:17:20|2908.36|2908.36|2908.36|2908.36|2908.36|2908.36|2908.36|2908.36|0
1635761850000|2021-11-01 10:17:30|2908.46|2908.46|2909|2909|2909.07|2909.07|2908.46|2908.46|0
1635761860000|2021-11-01 10:17:40|2909.3|2909.3|2909.33|2909.33|2909.33|2909.33|2909.3|2909.3|0
1635761870000|2021-11-01 10:17:50|2909.53|2909.53|2909.53|2909.53|2909.53|2909.53|2909.53|2909.53|0
1635761880000|2021-11-01 10:18:00|2909.33|2909.33|2909.2|2909.2|2909.33|2909.33|2909.2|2909.2|0
1635761890000|2021-11-01 10:18:10|2909.35|2909.35|2908.2|2908.2|2909.35|2909.35|2908.2|2908.2|0
1635761900000|2021-11-01 10:18:20|2908.08|2908.08|2907.95|2907.95|2908.08|2908.08|2907.95|2907.95|0
1635761920000|2021-11-01 10:18:40|2907.89|2907.89|2907.89|2907.89|2907.89|2907.89|2907.89|2907.89|0
1635761930000|2021-11-01 10:18:50|2907.93|2907.93|2907.93|2907.93|2907.93|2907.93|2907.93|2907.93|0
1635761940000|2021-11-01 10:19:00|2908.07|2908.07|2908.07|2908.07|2908.07|2908.07|2908.07|2908.07|0
1635761960000|2021-11-01 10:19:20|2908.29|2908.29|2908.29|2908.29|2908.29|2908.29|2908.29|2908.29|0
1635761970000|2021-11-01 10:19:30|2908.48|2908.48|2908.48|2908.48|2908.48|2908.48|2908.42|2908.42|0
1635761990000|2021-11-01 10:19:50|2908.61|2908.61|2908.87|2908.87|2908.87|2908.87|2908.61|2908.61|0
1635762000000|2021-11-01 10:20:00|2908.98|2908.98|2908.92|2908.92|2908.98|2908.98|2908.92|2908.92|0
1635762010000|2021-11-01 10:20:10|2908.86|2908.86|2908.86|2908.86|2908.86|2908.86|2908.86|2908.86|0
1635762040000|2021-11-01 10:20:40|2908.59|2908.59|2908.8|2908.8|2908.84|2908.84|2908.59|2908.59|0
1635762050000|2021-11-01 10:20:50|2908.74|2908.74|2908.74|2908.74|2908.74|2908.74|2908.74|2908.74|0
1635762070000|2021-11-01 10:21:10|2908.53|2908.53|2908.64|2908.64|2908.71|2908.71|2908.53|2908.53|0
1635762080000|2021-11-01 10:21:20|2908.68|2908.68|2908.61|2908.61|2908.68|2908.68|2908.61|2908.61|0
1635762100000|2021-11-01 10:21:40|2908.67|2908.67|2908.67|2908.67|2908.67|2908.67|2908.67|2908.67|0
1635762120000|2021-11-01 10:22:00|2908.61|2908.61|2908.61|2908.61|2908.61|2908.61|2908.61|2908.61|0
1635762130000|2021-11-01 10:22:10|2908.75|2908.75|2908.75|2908.75|2908.9|2908.9|2908.75|2908.75|0
1635762140000|2021-11-01 10:22:20|2908.65|2908.65|2908.65|2908.65|2908.65|2908.65|2908.65|2908.65|0
1635762160000|2021-11-01 10:22:40|2908.85|2908.85|2908.79|2908.79|2908.85|2908.85|2908.79|2908.79|0
1635762170000|2021-11-01 10:22:50|2908.66|2908.66|2908.56|2908.56|2908.66|2908.66|2908.56|2908.56|0
1635762220000|2021-11-01 10:23:40|2908.5|2908.5|2908.5|2908.5|2908.5|2908.5|2908.45|2908.45|0
1635762230000|2021-11-01 10:23:50|2908.56|2908.56|2908.23|2908.23|2908.56|2908.56|2908.23|2908.23|0
1635762240000|2021-11-01 10:24:00|2908.08|2908.08|2907.54|2907.54|2908.08|2908.08|2907.54|2907.54|0
1635762250000|2021-11-01 10:24:10|2907.4|2907.4|2907.05|2907.05|2907.4|2907.4|2907.05|2907.05|0
1635762260000|2021-11-01 10:24:20|2906.9|2906.9|2906.9|2906.9|2906.9|2906.9|2906.9|2906.9|0
1635762270000|2021-11-01 10:24:30|2906.78|2906.78|2906.78|2906.78|2906.78|2906.78|2906.78|2906.78|0
1635762290000|2021-11-01 10:24:50|2906.63|2906.63|2906.5|2906.5|2906.63|2906.63|2906.5|2906.5|0
1635762300000|2021-11-01 10:25:00|2906.44|2906.44|2906.75|2906.75|2906.75|2906.75|2906.44|2906.44|0
1635762310000|2021-11-01 10:25:10|2906.71|2906.71|2906.51|2906.51|2906.71|2906.71|2906.51|2906.51|0
1635762350000|2021-11-01 10:25:50|2906.44|2906.44|2906.38|2906.38|2906.44|2906.44|2906.38|2906.38|0
1635762360000|2021-11-01 10:26:00|2906.49|2906.49|2906.49|2906.49|2906.49|2906.49|2906.49|2906.49|0
1635762380000|2021-11-01 10:26:20|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|0
1635762400000|2021-11-01 10:26:40|2906.55|2906.55|2906.67|2906.67|2906.84|2906.84|2906.55|2906.55|0
1635762410000|2021-11-01 10:26:50|2906.81|2906.81|2906.81|2906.81|2906.93|2906.93|2906.81|2906.81|0
1635762420000|2021-11-01 10:27:00|2906.92|2906.92|2906.92|2906.92|2906.92|2906.92|2906.92|2906.92|0
1635762430000|2021-11-01 10:27:10|2906.98|2906.98|2907.05|2907.05|2907.05|2907.05|2906.98|2906.98|0
1635762450000|2021-11-01 10:27:30|2906.92|2906.92|2906.92|2906.92|2906.92|2906.92|2906.92|2906.92|0
1635762460000|2021-11-01 10:27:40|2906.82|2906.82|2906.86|2906.86|2906.86|2906.86|2906.82|2906.82|0
1635762470000|2021-11-01 10:27:50|2906.94|2906.94|2906.92|2906.92|2906.94|2906.94|2906.82|2906.82|0
1635762480000|2021-11-01 10:28:00|2906.99|2906.99|2907.67|2907.67|2907.8|2907.8|2906.99|2906.99|0
1635762490000|2021-11-01 10:28:10|2907.81|2907.81|2907.81|2907.81|2907.81|2907.81|2907.81|2907.81|0
1635762510000|2021-11-01 10:28:30|2907.76|2907.76|2907.76|2907.76|2907.76|2907.76|2907.76|2907.76|0
1635762520000|2021-11-01 10:28:40|2907.62|2907.62|2907.2|2907.2|2907.62|2907.62|2907.2|2907.2|0
1635762530000|2021-11-01 10:28:50|2907.49|2907.49|2907.57|2907.57|2907.64|2907.64|2907.49|2907.49|0
1635762540000|2021-11-01 10:29:00|2907.52|2907.52|2907.52|2907.52|2907.52|2907.52|2907.52|2907.52|0
1635762550000|2021-11-01 10:29:10|2907.76|2907.76|2907.76|2907.76|2907.76|2907.76|2907.76|2907.76|0
1635762560000|2021-11-01 10:29:20|2907.97|2907.97|2908.09|2908.09|2908.14|2908.14|2907.9|2907.9|0
1635762570000|2021-11-01 10:29:30|2908.02|2908.02|2908.02|2908.02|2908.02|2908.02|2908.02|2908.02|0
1635762580000|2021-11-01 10:29:40|2908.31|2908.31|2908.31|2908.31|2908.31|2908.31|2908.31|2908.31|0
1635762600000|2021-11-01 10:30:00|2908.28|2908.28|2908.86|2908.86|2908.86|2908.86|2908.28|2908.28|0
1635762610000|2021-11-01 10:30:10|2908.79|2908.79|2908.79|2908.79|2908.79|2908.79|2908.79|2908.79|0
1635762630000|2021-11-01 10:30:30|2908.92|2908.92|2909.04|2909.04|2909.04|2909.04|2908.92|2908.92|0
1635762640000|2021-11-01 10:30:40|2909.2|2909.2|2908.96|2908.96|2909.25|2909.25|2908.96|2908.96|0
1635762650000|2021-11-01 10:30:50|2909.03|2909.03|2909.08|2909.08|2909.08|2909.08|2909.03|2909.03|0
1635762660000|2021-11-01 10:31:00|2909.19|2909.19|2909.12|2909.12|2909.19|2909.19|2909.12|2909.12|0
1635762670000|2021-11-01 10:31:10|2909.19|2909.19|2909.19|2909.19|2909.19|2909.19|2909.19|2909.19|0
1635762680000|2021-11-01 10:31:20|2909.12|2909.12|2909.19|2909.19|2909.25|2909.25|2909.12|2909.12|0
1635762690000|2021-11-01 10:31:30|2909.5|2909.5|2909.5|2909.5|2909.5|2909.5|2909.5|2909.5|0
1635762710000|2021-11-01 10:31:50|2909.65|2909.65|2910.26|2910.26|2910.32|2910.32|2909.65|2909.65|0
1635762720000|2021-11-01 10:32:00|2910.33|2910.33|2910.39|2910.39|2910.46|2910.46|2910.33|2910.33|0
1635762730000|2021-11-01 10:32:10|2910.27|2910.27|2910.27|2910.27|2910.27|2910.27|2910.27|2910.27|0
1635762740000|2021-11-01 10:32:20|2910.7|2910.7|2910.77|2910.77|2910.77|2910.77|2910.7|2910.7|0
1635762750000|2021-11-01 10:32:30|2910.64|2910.64|2910.65|2910.65|2910.76|2910.76|2910.63|2910.63|0
1635762760000|2021-11-01 10:32:40|2910.59|2910.59|2910.64|2910.64|2910.72|2910.72|2910.59|2910.59|0
1635762770000|2021-11-01 10:32:50|2910.58|2910.58|2910.58|2910.58|2910.58|2910.58|2910.58|2910.58|0
1635762790000|2021-11-01 10:33:10|2910.38|2910.38|2910.45|2910.45|2910.45|2910.45|2910.38|2910.38|0
1635762800000|2021-11-01 10:33:20|2910.03|2910.03|2910.03|2910.03|2910.03|2910.03|2910.03|2910.03|0
1635762810000|2021-11-01 10:33:30|2909.88|2909.88|2909.88|2909.88|2909.88|2909.88|2909.88|2909.88|0
1635762820000|2021-11-01 10:33:40|2909.76|2909.76|2909.4|2909.4|2909.76|2909.76|2909.4|2909.4|0
1635762830000|2021-11-01 10:33:50|2909.32|2909.32|2909.31|2909.31|2909.36|2909.36|2909.31|2909.31|0
1635762840000|2021-11-01 10:34:00|2909.41|2909.41|2909.27|2909.27|2909.41|2909.41|2909.27|2909.27|0
1635762850000|2021-11-01 10:34:10|2909.22|2909.22|2909.22|2909.22|2909.22|2909.22|2909.22|2909.22|0
1635762890000|2021-11-01 10:34:50|2908.93|2908.93|2908.93|2908.93|2908.93|2908.93|2908.93|2908.93|0
1635762930000|2021-11-01 10:35:30|2909.06|2909.06|2909.06|2909.06|2909.06|2909.06|2909.06|2909.06|0
1635762950000|2021-11-01 10:35:50|2908.94|2908.94|2908.8|2908.8|2908.94|2908.94|2908.8|2908.8|0
1635762960000|2021-11-01 10:36:00|2908.66|2908.66|2908.33|2908.33|2908.66|2908.66|2908.33|2908.33|0
1635762980000|2021-11-01 10:36:20|2908.26|2908.26|2908.12|2908.12|2908.26|2908.26|2908.12|2908.12|0
1635762990000|2021-11-01 10:36:30|2907.91|2907.91|2907.91|2907.91|2907.91|2907.91|2907.91|2907.91|0
1635763000000|2021-11-01 10:36:40|2908.06|2908.06|2907.86|2907.86|2908.06|2908.06|2907.86|2907.86|0
1635763010000|2021-11-01 10:36:50|2907.76|2907.76|2907.64|2907.64|2907.94|2907.94|2907.64|2907.64|0
1635763020000|2021-11-01 10:37:00|2907.52|2907.52|2907.35|2907.35|2907.52|2907.52|2907.35|2907.35|0
1635763030000|2021-11-01 10:37:10|2907.3|2907.3|2907.23|2907.23|2907.3|2907.3|2907.23|2907.23|0
1635763050000|2021-11-01 10:37:30|2907.16|2907.16|2907.16|2907.16|2907.16|2907.16|2907.16|2907.16|0
1635763060000|2021-11-01 10:37:40|2907.21|2907.21|2907.18|2907.18|2907.21|2907.21|2907.18|2907.18|0
1635763080000|2021-11-01 10:38:00|2907.03|2907.03|2907.09|2907.09|2907.09|2907.09|2907.03|2907.03|0
1635763090000|2021-11-01 10:38:10|2906.89|2906.89|2907.02|2907.02|2907.02|2907.02|2906.89|2906.89|0
1635763120000|2021-11-01 10:38:40|2906.96|2906.96|2906.96|2906.96|2906.96|2906.96|2906.96|2906.96|0
1635763130000|2021-11-01 10:38:50|2906.9|2906.9|2906.9|2906.9|2906.9|2906.9|2906.9|2906.9|0
1635763140000|2021-11-01 10:39:00|2906.6|2906.6|2906.62|2906.62|2906.75|2906.75|2906.6|2906.6|0
1635763160000|2021-11-01 10:39:20|2906.82|2906.82|2906.88|2906.88|2906.88|2906.88|2906.82|2906.82|0
1635763180000|2021-11-01 10:39:40|2906.71|2906.71|2906.66|2906.66|2906.71|2906.71|2906.66|2906.66|0
1635763190000|2021-11-01 10:39:50|2906.55|2906.55|2906.71|2906.71|2906.71|2906.71|2906.55|2906.55|0
1635763200000|2021-11-01 10:40:00|2906.72|2906.72|2906.72|2906.72|2906.77|2906.77|2906.72|2906.72|0
1635763220000|2021-11-01 10:40:20|2906.79|2906.79|2906.79|2906.79|2906.79|2906.79|2906.79|2906.79|0
1635763230000|2021-11-01 10:40:30|2906.91|2906.91|2906.76|2906.76|2906.91|2906.91|2906.76|2906.76|0
1635763240000|2021-11-01 10:40:40|2907.06|2907.06|2906.93|2906.93|2907.06|2907.06|2906.93|2906.93|0
1635763250000|2021-11-01 10:40:50|2906.86|2906.86|2906.56|2906.56|2906.86|2906.86|2906.56|2906.56|0
1635763260000|2021-11-01 10:41:00|2906.26|2906.26|2906.14|2906.14|2906.26|2906.26|2906.14|2906.14|0
1635763270000|2021-11-01 10:41:10|2906.07|2906.07|2906.07|2906.07|2906.07|2906.07|2906.07|2906.07|0
1635763280000|2021-11-01 10:41:20|2906.13|2906.13|2906.13|2906.13|2906.13|2906.13|2906.13|2906.13|0
1635763290000|2021-11-01 10:41:30|2906.15|2906.15|2906.07|2906.07|2906.15|2906.15|2906.04|2906.04|0
1635763300000|2021-11-01 10:41:40|2905.93|2905.93|2905.22|2905.22|2905.93|2905.93|2905.22|2905.22|0
1635763310000|2021-11-01 10:41:50|2905.32|2905.32|2905.32|2905.32|2905.42|2905.42|2905.32|2905.32|0
1635763320000|2021-11-01 10:42:00|2905.17|2905.17|2905.31|2905.31|2905.31|2905.31|2905.17|2905.17|0
1635763330000|2021-11-01 10:42:10|2905.62|2905.62|2905.62|2905.62|2905.62|2905.62|2905.62|2905.62|0
1635763340000|2021-11-01 10:42:20|2905.48|2905.48|2905.48|2905.48|2905.48|2905.48|2905.48|2905.48|0
1635763360000|2021-11-01 10:42:40|2905.43|2905.43|2905.43|2905.43|2905.43|2905.43|2905.43|2905.43|0
1635763370000|2021-11-01 10:42:50|2905.28|2905.28|2905.28|2905.28|2905.28|2905.28|2905.28|2905.28|0
1635763380000|2021-11-01 10:43:00|2905.15|2905.15|2905.45|2905.45|2905.45|2905.45|2905.15|2905.15|0
1635763390000|2021-11-01 10:43:10|2905.58|2905.58|2905.38|2905.38|2905.58|2905.58|2905.38|2905.38|0
1635763400000|2021-11-01 10:43:20|2905.5|2905.5|2905.5|2905.5|2905.5|2905.5|2905.5|2905.5|0
1635763410000|2021-11-01 10:43:30|2905.36|2905.36|2904.88|2904.88|2905.36|2905.36|2904.88|2904.88|0
1635763420000|2021-11-01 10:43:40|2904.73|2904.73|2904.73|2904.73|2904.73|2904.73|2904.73|2904.73|0
1635763430000|2021-11-01 10:43:50|2904.58|2904.58|2903.93|2903.93|2904.58|2904.58|2903.8|2903.8|0
1635763440000|2021-11-01 10:44:00|2903.8|2903.8|2903.32|2903.32|2903.8|2903.8|2903.32|2903.32|0
1635763450000|2021-11-01 10:44:10|2902.88|2902.88|2902.88|2902.88|2902.88|2902.88|2902.88|2902.88|0
1635763470000|2021-11-01 10:44:30|2903.03|2903.03|2903.03|2903.03|2903.03|2903.03|2903.03|2903.03|0
1635763480000|2021-11-01 10:44:40|2903.22|2903.22|2903.29|2903.29|2903.29|2903.29|2903.22|2903.22|0
1635763490000|2021-11-01 10:44:50|2903.14|2903.14|2903.02|2903.02|2903.14|2903.14|2903.02|2903.02|0
1635763510000|2021-11-01 10:45:10|2902.95|2902.95|2903.1|2903.1|2903.1|2903.1|2902.95|2902.95|0
1635763520000|2021-11-01 10:45:20|2902.65|2902.65|2902.65|2902.65|2902.65|2902.65|2902.65|2902.65|0
1635763540000|2021-11-01 10:45:40|2902.55|2902.55|2902.55|2902.55|2902.55|2902.55|2902.55|2902.55|0
1635763560000|2021-11-01 10:46:00|2902.66|2902.66|2902.66|2902.66|2902.66|2902.66|2902.66|2902.66|0
1635763570000|2021-11-01 10:46:10|2902.52|2902.52|2902.52|2902.52|2902.52|2902.52|2902.52|2902.52|0
1635763580000|2021-11-01 10:46:20|2902.57|2902.57|2902.7|2902.7|2902.7|2902.7|2902.57|2902.57|0
1635763590000|2021-11-01 10:46:30|2902.55|2902.55|2901.99|2901.99|2902.55|2902.55|2901.99|2901.99|0
1635763600000|2021-11-01 10:46:40|2901.98|2901.98|2901.87|2901.87|2901.98|2901.98|2901.87|2901.87|0
1635763620000|2021-11-01 10:47:00|2901.75|2901.75|2901.75|2901.75|2901.75|2901.75|2901.75|2901.75|0
1635763630000|2021-11-01 10:47:10|2901.6|2901.6|2901.21|2901.21|2901.6|2901.6|2901.21|2901.21|0
1635763640000|2021-11-01 10:47:20|2901.09|2901.09|2901.09|2901.09|2901.09|2901.09|2901.09|2901.09|0
1635763650000|2021-11-01 10:47:30|2900.99|2900.99|2900.99|2900.99|2900.99|2900.99|2900.99|2900.99|0
1635763660000|2021-11-01 10:47:40|2900.92|2900.92|2900.97|2900.97|2900.99|2900.99|2900.9|2900.9|0
1635763670000|2021-11-01 10:47:50|2901.02|2901.02|2901.02|2901.02|2901.02|2901.02|2901.02|2901.02|0
1635763680000|2021-11-01 10:48:00|2901.22|2901.22|2901.22|2901.22|2901.22|2901.22|2901.22|2901.22|0
1635763690000|2021-11-01 10:48:10|2901.35|2901.35|2901.47|2901.47|2901.47|2901.47|2901.35|2901.35|0
1635763700000|2021-11-01 10:48:20|2901.35|2901.35|2901.15|2901.15|2901.35|2901.35|2901.15|2901.15|0
1635763710000|2021-11-01 10:48:30|2901.02|2901.02|2901.14|2901.14|2901.14|2901.14|2901.02|2901.02|0
1635763720000|2021-11-01 10:48:40|2901|2901|2901.06|2901.06|2901.06|2901.06|2901|2901|0
1635763730000|2021-11-01 10:48:50|2901.26|2901.26|2901.28|2901.28|2901.28|2901.28|2901.26|2901.26|0
1635763750000|2021-11-01 10:49:10|2900.98|2900.98|2900.86|2900.86|2900.98|2900.98|2900.86|2900.86|0
1635763760000|2021-11-01 10:49:20|2901.16|2901.16|2901.16|2901.16|2901.16|2901.16|2901.16|2901.16|0
1635763790000|2021-11-01 10:49:50|2901.3|2901.3|2900.98|2900.98|2901.3|2901.3|2900.98|2900.98|0
1635763800000|2021-11-01 10:50:00|2900.92|2900.92|2900.92|2900.92|2900.92|2900.92|2900.92|2900.92|0
1635763810000|2021-11-01 10:50:10|2900.77|2900.77|2900.92|2900.92|2900.92|2900.92|2900.77|2900.77|0
1635763830000|2021-11-01 10:50:30|2901.05|2901.05|2900.87|2900.87|2901.05|2901.05|2900.87|2900.87|0
1635763840000|2021-11-01 10:50:40|2900.92|2900.92|2900.92|2900.92|2900.92|2900.92|2900.92|2900.92|0
1635763850000|2021-11-01 10:50:50|2900.98|2900.98|2900.98|2900.98|2900.98|2900.98|2900.98|2900.98|0
1635763860000|2021-11-01 10:51:00|2901.04|2901.04|2900.8|2900.8|2901.04|2901.04|2900.8|2900.8|0
1635763870000|2021-11-01 10:51:10|2900.73|2900.73|2900.8|2900.8|2900.8|2900.8|2900.73|2900.73|0
1635763880000|2021-11-01 10:51:20|2900.95|2900.95|2900.95|2900.95|2900.95|2900.95|2900.95|2900.95|0
1635763890000|2021-11-01 10:51:30|2900.88|2900.88|2901.6|2901.6|2901.6|2901.6|2900.88|2900.88|0
1635763900000|2021-11-01 10:51:40|2901.54|2901.54|2901.54|2901.54|2901.54|2901.54|2901.54|2901.54|0
1635763920000|2021-11-01 10:52:00|2901.61|2901.61|2901.78|2901.78|2901.78|2901.78|2901.61|2901.61|0
1635763930000|2021-11-01 10:52:10|2901.64|2901.64|2901.64|2901.64|2901.64|2901.64|2901.64|2901.64|0
1635763940000|2021-11-01 10:52:20|2902.08|2902.08|2904.33|2904.33|2904.33|2904.33|2902.08|2902.08|0
1635763950000|2021-11-01 10:52:30|2904.48|2904.48|2904.33|2904.33|2904.48|2904.48|2904.33|2904.33|0
1635763960000|2021-11-01 10:52:40|2904.48|2904.48|2904.33|2904.33|2904.48|2904.48|2904.33|2904.33|0
1635763970000|2021-11-01 10:52:50|2904.27|2904.27|2904.02|2904.02|2904.27|2904.27|2904.02|2904.02|0
1635763980000|2021-11-01 10:53:00|2904.9|2904.9|2904.8|2904.8|2905.34|2905.34|2904.51|2904.51|0
1635764000000|2021-11-01 10:53:20|2904.74|2904.74|2904.67|2904.67|2904.74|2904.74|2904.67|2904.67|0
1635764010000|2021-11-01 10:53:30|2904.71|2904.71|2904.67|2904.67|2904.71|2904.71|2904.67|2904.67|0
1635764020000|2021-11-01 10:53:40|2904.53|2904.53|2903.97|2903.97|2904.53|2904.53|2903.97|2903.97|0
1635764040000|2021-11-01 10:54:00|2903.84|2903.84|2903.84|2903.84|2903.84|2903.84|2903.84|2903.84|0
1635764050000|2021-11-01 10:54:10|2903.69|2903.69|2903.69|2903.69|2903.69|2903.69|2903.69|2903.69|0
1635764070000|2021-11-01 10:54:30|2903.76|2903.76|2903.76|2903.76|2903.76|2903.76|2903.76|2903.76|0
1635764080000|2021-11-01 10:54:40|2903.65|2903.65|2903.65|2903.65|2903.65|2903.65|2903.65|2903.65|0
1635764090000|2021-11-01 10:54:50|2903.58|2903.58|2903.58|2903.58|2903.58|2903.58|2903.58|2903.58|0
1635764100000|2021-11-01 10:55:00|2903.71|2903.71|2903.98|2903.98|2903.98|2903.98|2903.71|2903.71|0
1635764130000|2021-11-01 10:55:30|2903.86|2903.86|2904.09|2904.09|2904.09|2904.09|2903.86|2903.86|0
1635764140000|2021-11-01 10:55:40|2904.02|2904.02|2904.15|2904.15|2904.15|2904.15|2904.02|2904.02|0
1635764150000|2021-11-01 10:55:50|2904.09|2904.09|2904.09|2904.09|2904.09|2904.09|2904.09|2904.09|0
1635764160000|2021-11-01 10:56:00|2904.15|2904.15|2904.15|2904.15|2904.15|2904.15|2904.15|2904.15|0
1635764180000|2021-11-01 10:56:20|2904.04|2904.04|2904.04|2904.04|2904.04|2904.04|2904.04|2904.04|0
1635764190000|2021-11-01 10:56:30|2904.06|2904.06|2904.06|2904.06|2904.06|2904.06|2904.06|2904.06|0
1635764210000|2021-11-01 10:56:50|2904.18|2904.18|2904.18|2904.18|2904.18|2904.18|2904.18|2904.18|0
1635764220000|2021-11-01 10:57:00|2904.24|2904.24|2904.24|2904.24|2904.24|2904.24|2904.24|2904.24|0
1635764230000|2021-11-01 10:57:10|2904.3|2904.3|2904.5|2904.5|2904.5|2904.5|2904.3|2904.3|0
1635764240000|2021-11-01 10:57:20|2904.56|2904.56|2903.97|2903.97|2904.56|2904.56|2903.83|2903.83|0
1635764250000|2021-11-01 10:57:30|2903.9|2903.9|2903.8|2903.8|2903.9|2903.9|2903.8|2903.8|0
1635764260000|2021-11-01 10:57:40|2903.69|2903.69|2903.69|2903.69|2903.69|2903.69|2903.69|2903.69|0
1635764280000|2021-11-01 10:58:00|2903.62|2903.62|2903.62|2903.62|2903.62|2903.62|2903.62|2903.62|0
1635764290000|2021-11-01 10:58:10|2903.73|2903.73|2903.88|2903.88|2903.88|2903.88|2903.73|2903.73|0
1635764300000|2021-11-01 10:58:20|2903.76|2903.76|2904.14|2904.14|2904.28|2904.28|2903.76|2903.76|0
1635764310000|2021-11-01 10:58:30|2904.2|2904.2|2904.33|2904.33|2904.33|2904.33|2904.2|2904.2|0
1635764320000|2021-11-01 10:58:40|2904.26|2904.26|2904.26|2904.26|2904.26|2904.26|2904.26|2904.26|0
1635764330000|2021-11-01 10:58:50|2904.2|2904.2|2903.79|2903.79|2904.2|2904.2|2903.79|2903.79|0
1635764340000|2021-11-01 10:59:00|2903.72|2903.72|2903.53|2903.53|2903.72|2903.72|2903.53|2903.53|0
1635764360000|2021-11-01 10:59:20|2903.47|2903.47|2903.58|2903.58|2903.7|2903.7|2903.33|2903.33|0
1635764370000|2021-11-01 10:59:30|2903.88|2903.88|2903.88|2903.88|2903.88|2903.88|2903.88|2903.88|0
1635764390000|2021-11-01 10:59:50|2903.93|2903.93|2903.93|2903.93|2903.93|2903.93|2903.93|2903.93|0
1635764410000|2021-11-01 11:00:10|2904|2904|2904|2904|2904|2904|2903.89|2903.89|0
1635764420000|2021-11-01 11:00:20|2903.94|2903.94|2904.23|2904.23|2904.23|2904.23|2903.94|2903.94|0
1635764430000|2021-11-01 11:00:30|2904.48|2904.48|2904.48|2904.48|2904.48|2904.48|2904.48|2904.48|0
1635764440000|2021-11-01 11:00:40|2904.33|2904.33|2904.5|2904.5|2904.5|2904.5|2904.22|2904.22|0
1635764450000|2021-11-01 11:00:50|2904.65|2904.65|2904.86|2904.86|2904.86|2904.86|2904.65|2904.65|0
1635764460000|2021-11-01 11:01:00|2904.92|2904.92|2905.87|2905.87|2905.87|2905.87|2904.92|2904.92|0
1635764470000|2021-11-01 11:01:10|2905.94|2905.94|2906.61|2906.61|2906.61|2906.61|2905.94|2905.94|0
1635764490000|2021-11-01 11:01:30|2906.68|2906.68|2906.92|2906.92|2906.92|2906.92|2906.68|2906.68|0
1635764500000|2021-11-01 11:01:40|2907.03|2907.03|2906.97|2906.97|2907.03|2907.03|2906.97|2906.97|0
1635764510000|2021-11-01 11:01:50|2906.91|2906.91|2906.85|2906.85|2906.91|2906.91|2906.85|2906.85|0
1635764520000|2021-11-01 11:02:00|2906.78|2906.78|2907.01|2907.01|2907.01|2907.01|2906.78|2906.78|0
1635764530000|2021-11-01 11:02:10|2906.95|2906.95|2906.95|2906.95|2906.95|2906.95|2906.95|2906.95|0
1635764550000|2021-11-01 11:02:30|2907|2907|2907|2907|2907|2907|2907|2907|0
1635764560000|2021-11-01 11:02:40|2907.13|2907.13|2907.19|2907.19|2907.19|2907.19|2907.13|2907.13|0
1635764570000|2021-11-01 11:02:50|2907.26|2907.26|2907.26|2907.26|2907.26|2907.26|2907.26|2907.26|0
1635764580000|2021-11-01 11:03:00|2907.3|2907.3|2907.3|2907.3|2907.3|2907.3|2907.3|2907.3|0
1635764590000|2021-11-01 11:03:10|2907.5|2907.5|2907.61|2907.61|2907.61|2907.61|2907.5|2907.5|0
1635764600000|2021-11-01 11:03:20|2907.75|2907.75|2907.68|2907.68|2907.8|2907.8|2907.63|2907.63|0
1635764620000|2021-11-01 11:03:40|2907.53|2907.53|2907.6|2907.6|2907.6|2907.6|2907.53|2907.53|0
1635764630000|2021-11-01 11:03:50|2907.73|2907.73|2907.6|2907.6|2907.73|2907.73|2907.53|2907.53|0
1635764640000|2021-11-01 11:04:00|2907.73|2907.73|2908.03|2908.03|2908.03|2908.03|2907.73|2907.73|0
1635764650000|2021-11-01 11:04:10|2908.43|2908.43|2909.33|2909.33|2909.33|2909.33|2908.43|2908.43|0
1635764660000|2021-11-01 11:04:20|2909.39|2909.39|2909.26|2909.26|2909.39|2909.39|2909.26|2909.26|0
1635764670000|2021-11-01 11:04:30|2909.4|2909.4|2909.4|2909.4|2909.4|2909.4|2909.4|2909.4|0
1635764680000|2021-11-01 11:04:40|2909.25|2909.25|2908.43|2908.43|2909.25|2909.25|2908.31|2908.31|0
1635764690000|2021-11-01 11:04:50|2908.13|2908.13|2908|2908|2908.13|2908.13|2908|2908|0
1635764700000|2021-11-01 11:05:00|2908.3|2908.3|2908.3|2908.3|2908.3|2908.3|2908.3|2908.3|0
1635764730000|2021-11-01 11:05:30|2908.26|2908.26|2908.12|2908.12|2908.26|2908.26|2908.12|2908.12|0
1635764740000|2021-11-01 11:05:40|2908.2|2908.2|2908.2|2908.2|2908.2|2908.2|2908.2|2908.2|0
1635764750000|2021-11-01 11:05:50|2907.74|2907.74|2907.57|2907.57|2907.74|2907.74|2907.57|2907.57|0
1635764760000|2021-11-01 11:06:00|2907.74|2907.74|2907.74|2907.74|2907.74|2907.74|2907.74|2907.74|0
1635764770000|2021-11-01 11:06:10|2907.59|2907.59|2907.46|2907.46|2907.59|2907.59|2907.46|2907.46|0
1635764780000|2021-11-01 11:06:20|2907.76|2907.76|2907.78|2907.78|2907.9|2907.9|2907.76|2907.76|0
1635764790000|2021-11-01 11:06:30|2907.85|2907.85|2908.31|2908.31|2908.31|2908.31|2907.85|2907.85|0
1635764800000|2021-11-01 11:06:40|2908.26|2908.26|2908.26|2908.26|2908.39|2908.39|2908.26|2908.26|0
1635764810000|2021-11-01 11:06:50|2908.37|2908.37|2908.34|2908.34|2908.37|2908.37|2908.24|2908.24|0
1635764830000|2021-11-01 11:07:10|2908.27|2908.27|2908.19|2908.19|2908.31|2908.31|2908.19|2908.19|0
1635764850000|2021-11-01 11:07:30|2908.21|2908.21|2908.25|2908.25|2908.25|2908.25|2908.11|2908.11|0
1635764880000|2021-11-01 11:08:00|2908.23|2908.23|2908.06|2908.06|2908.23|2908.23|2908.06|2908.06|0
1635764890000|2021-11-01 11:08:10|2908.34|2908.34|2908.92|2908.92|2908.92|2908.92|2908.34|2908.34|0
1635764900000|2021-11-01 11:08:20|2908.75|2908.75|2908.75|2908.75|2908.75|2908.75|2908.75|2908.75|0
1635764920000|2021-11-01 11:08:40|2908.9|2908.9|2909.3|2909.3|2909.44|2909.44|2908.9|2908.9|0
1635764930000|2021-11-01 11:08:50|2909.16|2909.16|2909.16|2909.16|2909.16|2909.16|2909.16|2909.16|0
1635764940000|2021-11-01 11:09:00|2909.28|2909.28|2909.28|2909.28|2909.28|2909.28|2909.28|2909.28|0
1635764950000|2021-11-01 11:09:10|2909.33|2909.33|2909.39|2909.39|2909.39|2909.39|2909.33|2909.33|0
1635764980000|2021-11-01 11:09:40|2909.51|2909.51|2909.88|2909.88|2909.88|2909.88|2909.51|2909.51|0
1635764990000|2021-11-01 11:09:50|2909.81|2909.81|2909.81|2909.81|2909.81|2909.81|2909.81|2909.81|0
1635765000000|2021-11-01 11:10:00|2909.86|2909.86|2909.93|2909.93|2909.93|2909.93|2909.86|2909.86|0
1635765020000|2021-11-01 11:10:20|2909.96|2909.96|2909.91|2909.91|2909.96|2909.96|2909.91|2909.91|0
1635765030000|2021-11-01 11:10:30|2910.01|2910.01|2910.07|2910.07|2910.07|2910.07|2910.01|2910.01|0
1635765040000|2021-11-01 11:10:40|2910.09|2910.09|2909.98|2909.98|2910.09|2910.09|2909.98|2909.98|0
1635765080000|2021-11-01 11:11:20|2909.93|2909.93|2909.91|2909.91|2909.93|2909.93|2909.91|2909.91|0
1635765100000|2021-11-01 11:11:40|2909.96|2909.96|2910.2|2910.2|2910.2|2910.2|2909.96|2909.96|0
1635765110000|2021-11-01 11:11:50|2910.09|2910.09|2910.09|2910.09|2910.09|2910.09|2910.09|2910.09|0
1635765120000|2021-11-01 11:12:00|2910.2|2910.2|2909.58|2909.58|2910.2|2910.2|2909.52|2909.52|0
1635765130000|2021-11-01 11:12:10|2909.52|2909.52|2909.52|2909.52|2909.52|2909.52|2909.52|2909.52|0
1635765140000|2021-11-01 11:12:20|2909.4|2909.4|2909.4|2909.4|2909.4|2909.4|2909.4|2909.4|0
1635765150000|2021-11-01 11:12:30|2909.38|2909.38|2909.38|2909.38|2909.38|2909.38|2909.38|2909.38|0
1635765160000|2021-11-01 11:12:40|2909.27|2909.27|2909.37|2909.37|2909.37|2909.37|2909.2|2909.2|0
1635765170000|2021-11-01 11:12:50|2909.25|2909.25|2909.15|2909.15|2909.26|2909.26|2909.14|2909.14|0
1635765180000|2021-11-01 11:13:00|2909.26|2909.26|2909.26|2909.26|2909.26|2909.26|2909.26|2909.26|0
1635765210000|2021-11-01 11:13:30|2909.55|2909.55|2909.57|2909.57|2909.69|2909.69|2909.55|2909.55|0
1635765230000|2021-11-01 11:13:50|2909.45|2909.45|2909.45|2909.45|2909.45|2909.45|2909.45|2909.45|0
1635765240000|2021-11-01 11:14:00|2909.33|2909.33|2909.05|2909.05|2909.33|2909.33|2909.05|2909.05|0
1635765250000|2021-11-01 11:14:10|2908.94|2908.94|2908.87|2908.87|2908.94|2908.94|2908.87|2908.87|0
1635765260000|2021-11-01 11:14:20|2908.99|2908.99|2908.75|2908.75|2908.99|2908.99|2908.64|2908.64|0
1635765270000|2021-11-01 11:14:30|2908.78|2908.78|2908.78|2908.78|2908.78|2908.78|2908.78|2908.78|0
1635765280000|2021-11-01 11:14:40|2908.84|2908.84|2908.84|2908.84|2908.84|2908.84|2908.84|2908.84|0
1635765300000|2021-11-01 11:15:00|2908.96|2908.96|2909.02|2909.02|2909.02|2909.02|2908.96|2908.96|0
1635765320000|2021-11-01 11:15:20|2909.17|2909.17|2909.17|2909.17|2909.17|2909.17|2909.17|2909.17|0
1635765340000|2021-11-01 11:15:40|2909.11|2909.11|2909.17|2909.17|2909.17|2909.17|2908.94|2908.94|0
1635765350000|2021-11-01 11:15:50|2909.04|2909.04|2909.04|2909.04|2909.04|2909.04|2909.04|2909.04|0
1635765390000|2021-11-01 11:16:30|2908.98|2908.98|2908.98|2908.98|2908.98|2908.98|2908.98|2908.98|0
1635765400000|2021-11-01 11:16:40|2908.88|2908.88|2908.88|2908.88|2908.88|2908.88|2908.88|2908.88|0
1635765420000|2021-11-01 11:17:00|2908.61|2908.61|2908.61|2908.61|2908.61|2908.61|2908.61|2908.61|0
1635765430000|2021-11-01 11:17:10|2908.49|2908.49|2908.49|2908.49|2908.49|2908.49|2908.49|2908.49|0
1635765440000|2021-11-01 11:17:20|2908.17|2908.17|2908.28|2908.28|2908.28|2908.28|2908.05|2908.05|0
1635765450000|2021-11-01 11:17:30|2908.34|2908.34|2908.27|2908.27|2908.47|2908.47|2908.27|2908.27|0
1635765460000|2021-11-01 11:17:40|2908.21|2908.21|2908.1|2908.1|2908.21|2908.21|2908.1|2908.1|0
1635765470000|2021-11-01 11:17:50|2908.16|2908.16|2908.1|2908.1|2908.16|2908.16|2908.1|2908.1|0
1635765480000|2021-11-01 11:18:00|2908.3|2908.3|2908.3|2908.3|2908.3|2908.3|2908.3|2908.3|0
1635765510000|2021-11-01 11:18:30|2908.41|2908.41|2908.41|2908.41|2908.41|2908.41|2908.41|2908.41|0
1635765530000|2021-11-01 11:18:50|2908.47|2908.47|2908.47|2908.47|2908.47|2908.47|2908.47|2908.47|0
1635765540000|2021-11-01 11:19:00|2908.6|2908.6|2908.86|2908.86|2908.86|2908.86|2908.6|2908.6|0
1635765560000|2021-11-01 11:19:20|2909.01|2909.01|2909.07|2909.07|2909.07|2909.07|2909.01|2909.01|0
1635765570000|2021-11-01 11:19:30|2908.96|2908.96|2908.96|2908.96|2908.96|2908.96|2908.96|2908.96|0
1635765580000|2021-11-01 11:19:40|2908.91|2908.91|2908.91|2908.91|2908.91|2908.91|2908.91|2908.91|0
1635765590000|2021-11-01 11:19:50|2908.96|2908.96|2908.96|2908.96|2908.96|2908.96|2908.96|2908.96|0
1635765630000|2021-11-01 11:20:30|2908.82|2908.82|2908.67|2908.67|2908.82|2908.82|2908.67|2908.67|0
1635765640000|2021-11-01 11:20:40|2908.82|2908.82|2908.67|2908.67|2908.82|2908.82|2908.67|2908.67|0
1635765670000|2021-11-01 11:21:10|2908.57|2908.57|2908.51|2908.51|2908.57|2908.57|2908.51|2908.51|0
1635765680000|2021-11-01 11:21:20|2908.59|2908.59|2908.44|2908.44|2908.59|2908.59|2908.44|2908.44|0
1635765700000|2021-11-01 11:21:40|2908.59|2908.59|2908.78|2908.78|2908.78|2908.78|2908.59|2908.59|0
1635765710000|2021-11-01 11:21:50|2908.72|2908.72|2908.61|2908.61|2908.72|2908.72|2908.61|2908.61|0
1635765720000|2021-11-01 11:22:00|2908.48|2908.48|2908.35|2908.35|2908.48|2908.48|2908.35|2908.35|0
1635765730000|2021-11-01 11:22:10|2908.06|2908.06|2908.06|2908.06|2908.06|2908.06|2908.06|2908.06|0
1635765740000|2021-11-01 11:22:20|2907.85|2907.85|2907.57|2907.57|2907.85|2907.85|2907.57|2907.57|0
1635765760000|2021-11-01 11:22:40|2907.28|2907.28|2907.13|2907.13|2907.28|2907.28|2907.13|2907.13|0
1635765770000|2021-11-01 11:22:50|2906.99|2906.99|2906.87|2906.87|2906.99|2906.99|2906.87|2906.87|0
1635765780000|2021-11-01 11:23:00|2906.73|2906.73|2906.66|2906.66|2906.73|2906.73|2906.66|2906.66|0
1635765790000|2021-11-01 11:23:10|2906.59|2906.59|2906.53|2906.53|2906.59|2906.59|2906.53|2906.53|0
1635765800000|2021-11-01 11:23:20|2906.54|2906.54|2906.54|2906.54|2906.54|2906.54|2906.54|2906.54|0
1635765810000|2021-11-01 11:23:30|2906.63|2906.63|2906.43|2906.43|2906.63|2906.63|2906.43|2906.43|0
1635765820000|2021-11-01 11:23:40|2906.55|2906.55|2906.67|2906.67|2906.67|2906.67|2906.55|2906.55|0
1635765830000|2021-11-01 11:23:50|2906.62|2906.62|2906.68|2906.68|2906.68|2906.68|2906.62|2906.62|0
1635765840000|2021-11-01 11:24:00|2906.74|2906.74|2906.63|2906.63|2906.74|2906.74|2906.63|2906.63|0
1635765850000|2021-11-01 11:24:10|2906.57|2906.57|2906.37|2906.37|2906.57|2906.57|2906.37|2906.37|0
1635765860000|2021-11-01 11:24:20|2906.25|2906.25|2906.25|2906.25|2906.25|2906.25|2906.13|2906.13|0
1635765890000|2021-11-01 11:24:50|2906.36|2906.36|2906.36|2906.36|2906.36|2906.36|2906.36|2906.36|0
1635765900000|2021-11-01 11:25:00|2906.42|2906.42|2906.25|2906.25|2906.42|2906.42|2906.25|2906.25|0
1635765910000|2021-11-01 11:25:10|2905.96|2905.96|2905.81|2905.81|2905.96|2905.96|2905.66|2905.66|0
1635765930000|2021-11-01 11:25:30|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|0
1635765950000|2021-11-01 11:25:50|2905.9|2905.9|2905.9|2905.9|2905.9|2905.9|2905.9|2905.9|0
1635765970000|2021-11-01 11:26:10|2905.84|2905.84|2905.84|2905.84|2905.84|2905.84|2905.84|2905.84|0
1635765980000|2021-11-01 11:26:20|2905.78|2905.78|2905.78|2905.78|2905.78|2905.78|2905.78|2905.78|0
1635765990000|2021-11-01 11:26:30|2906.07|2906.07|2906.07|2906.07|2906.07|2906.07|2906.07|2906.07|0
1635766000000|2021-11-01 11:26:40|2906.14|2906.14|2906.2|2906.2|2906.2|2906.2|2906.14|2906.14|0
1635766010000|2021-11-01 11:26:50|2906.26|2906.26|2906.48|2906.48|2906.48|2906.48|2906.26|2906.26|0
1635766020000|2021-11-01 11:27:00|2906.58|2906.58|2906.64|2906.64|2906.88|2906.88|2906.58|2906.58|0
1635766030000|2021-11-01 11:27:10|2906.78|2906.78|2906.85|2906.85|2906.85|2906.85|2906.78|2906.78|0
1635766040000|2021-11-01 11:27:20|2906.78|2906.78|2906.78|2906.78|2906.78|2906.78|2906.78|2906.78|0
1635766050000|2021-11-01 11:27:30|2906.63|2906.63|2906.63|2906.63|2906.63|2906.63|2906.63|2906.63|0
1635766060000|2021-11-01 11:27:40|2906.69|2906.69|2906.69|2906.69|2906.69|2906.69|2906.69|2906.69|0
1635766090000|2021-11-01 11:28:10|2906.71|2906.71|2906.71|2906.71|2906.71|2906.71|2906.71|2906.71|0
1635766110000|2021-11-01 11:28:30|2906.57|2906.57|2906.57|2906.57|2906.57|2906.57|2906.57|2906.57|0
1635766120000|2021-11-01 11:28:40|2906.45|2906.45|2906.45|2906.45|2906.45|2906.45|2906.45|2906.45|0
1635766130000|2021-11-01 11:28:50|2906.39|2906.39|2906.4|2906.4|2906.4|2906.4|2906.39|2906.39|0
1635766140000|2021-11-01 11:29:00|2906.47|2906.47|2906.45|2906.45|2906.47|2906.47|2906.45|2906.45|0
1635766150000|2021-11-01 11:29:10|2906.47|2906.47|2907.97|2907.97|2907.97|2907.97|2906.47|2906.47|0
1635766160000|2021-11-01 11:29:20|2908.1|2908.1|2908.55|2908.55|2908.69|2908.69|2908.1|2908.1|0
1635766170000|2021-11-01 11:29:30|2908.69|2908.69|2908.8|2908.8|2908.8|2908.8|2908.69|2908.69|0
1635766190000|2021-11-01 11:29:50|2908.51|2908.51|2908.07|2908.07|2908.51|2908.51|2908.07|2908.07|0
1635766200000|2021-11-01 11:30:00|2908.12|2908.12|2908.06|2908.06|2908.12|2908.12|2907.92|2907.92|0
1635766210000|2021-11-01 11:30:10|2907.93|2907.93|2907.93|2907.93|2907.93|2907.93|2907.93|2907.93|0
1635766230000|2021-11-01 11:30:30|2907.97|2907.97|2907.7|2907.7|2907.97|2907.97|2907.7|2907.7|0
1635766240000|2021-11-01 11:30:40|2907.63|2907.63|2907.63|2907.63|2907.63|2907.63|2907.63|2907.63|0
1635766250000|2021-11-01 11:30:50|2907.57|2907.57|2907.28|2907.28|2907.57|2907.57|2907.13|2907.13|0
1635766260000|2021-11-01 11:31:00|2907.21|2907.21|2906.9|2906.9|2907.21|2907.21|2906.9|2906.9|0
1635766270000|2021-11-01 11:31:10|2906.78|2906.78|2906.78|2906.78|2906.78|2906.78|2906.78|2906.78|0
1635766280000|2021-11-01 11:31:20|2906.72|2906.72|2906.42|2906.42|2906.72|2906.72|2906.42|2906.42|0
1635766290000|2021-11-01 11:31:30|2906.32|2906.32|2906.32|2906.32|2906.32|2906.32|2906.32|2906.32|0
1635766300000|2021-11-01 11:31:40|2906.46|2906.46|2906.46|2906.46|2906.46|2906.46|2906.46|2906.46|0
1635766310000|2021-11-01 11:31:50|2906.32|2906.32|2906.38|2906.38|2906.38|2906.38|2906.32|2906.32|0
1635766320000|2021-11-01 11:32:00|2906.08|2906.08|2906.08|2906.08|2906.08|2906.08|2906.08|2906.08|0
1635766330000|2021-11-01 11:32:10|2905.79|2905.79|2906.34|2906.34|2906.34|2906.34|2905.79|2905.79|0
1635766340000|2021-11-01 11:32:20|2905.9|2905.9|2905.76|2905.76|2905.9|2905.9|2905.76|2905.76|0
1635766400000|2021-11-01 11:33:20|2905.66|2905.66|2905.94|2905.94|2905.94|2905.94|2905.66|2905.66|0
1635766410000|2021-11-01 11:33:30|2905.82|2905.82|2905.82|2905.82|2905.82|2905.82|2905.82|2905.82|0
1635766420000|2021-11-01 11:33:40|2905.94|2905.94|2905.77|2905.77|2905.94|2905.94|2905.77|2905.77|0
1635766430000|2021-11-01 11:33:50|2905.83|2905.83|2906.31|2906.31|2906.31|2906.31|2905.83|2905.83|0
1635766440000|2021-11-01 11:34:00|2906.37|2906.37|2906.36|2906.36|2906.43|2906.43|2906.36|2906.36|0
1635766450000|2021-11-01 11:34:10|2906.29|2906.29|2906.55|2906.55|2906.55|2906.55|2906.24|2906.24|0
1635766470000|2021-11-01 11:34:30|2906.42|2906.42|2906.07|2906.07|2906.42|2906.42|2906.07|2906.07|0
1635766480000|2021-11-01 11:34:40|2905.93|2905.93|2905.98|2905.98|2905.98|2905.98|2905.93|2905.93|0
1635766500000|2021-11-01 11:35:00|2906.05|2906.05|2905.99|2905.99|2906.05|2906.05|2905.99|2905.99|0
1635766510000|2021-11-01 11:35:10|2905.88|2905.88|2906|2906|2906|2906|2905.88|2905.88|0
1635766520000|2021-11-01 11:35:20|2905.87|2905.87|2905.93|2905.93|2905.93|2905.93|2905.87|2905.87|0
1635766550000|2021-11-01 11:35:50|2905.8|2905.8|2905.8|2905.8|2905.8|2905.8|2905.8|2905.8|0
1635766560000|2021-11-01 11:36:00|2905.73|2905.73|2905.73|2905.73|2905.73|2905.73|2905.73|2905.73|0
1635766570000|2021-11-01 11:36:10|2905.8|2905.8|2905.8|2905.8|2905.8|2905.8|2905.8|2905.8|0
1635766590000|2021-11-01 11:36:30|2905.9|2905.9|2905.9|2905.9|2905.9|2905.9|2905.9|2905.9|0
1635766600000|2021-11-01 11:36:40|2905.8|2905.8|2906.08|2906.08|2906.08|2906.08|2905.8|2905.8|0
1635766610000|2021-11-01 11:36:50|2906.13|2906.13|2906.08|2906.08|2906.13|2906.13|2906.02|2906.02|0
1635766620000|2021-11-01 11:37:00|2906.19|2906.19|2906.44|2906.44|2906.44|2906.44|2906.19|2906.19|0
1635766630000|2021-11-01 11:37:10|2906.56|2906.56|2906.56|2906.56|2906.56|2906.56|2906.56|2906.56|0
1635766670000|2021-11-01 11:37:50|2906.61|2906.61|2906.68|2906.68|2906.68|2906.68|2906.61|2906.61|0
1635766680000|2021-11-01 11:38:00|2906.72|2906.72|2906.66|2906.66|2906.72|2906.72|2906.66|2906.66|0
1635766700000|2021-11-01 11:38:20|2906.72|2906.72|2906.43|2906.43|2906.72|2906.72|2906.43|2906.43|0
1635766720000|2021-11-01 11:38:40|2906.77|2906.77|2907.73|2907.73|2907.9|2907.9|2906.77|2906.77|0
1635766730000|2021-11-01 11:38:50|2907.78|2907.78|2907.23|2907.23|2907.78|2907.78|2907.23|2907.23|0
1635766740000|2021-11-01 11:39:00|2907.35|2907.35|2906.96|2906.96|2907.35|2907.35|2906.91|2906.91|0
1635766750000|2021-11-01 11:39:10|2907.07|2907.07|2907.19|2907.19|2907.19|2907.19|2907.07|2907.07|0
1635766760000|2021-11-01 11:39:20|2907.07|2907.07|2907.02|2907.02|2907.07|2907.07|2907.02|2907.02|0
1635766780000|2021-11-01 11:39:40|2907.14|2907.14|2907.02|2907.02|2907.14|2907.14|2907.02|2907.02|0
1635766790000|2021-11-01 11:39:50|2906.87|2906.87|2906.81|2906.81|2906.87|2906.87|2906.81|2906.81|0
1635766800000|2021-11-01 11:40:00|2906.68|2906.68|2906.68|2906.68|2906.68|2906.68|2906.68|2906.68|0
1635766810000|2021-11-01 11:40:10|2906.43|2906.43|2906.43|2906.43|2906.43|2906.43|2906.43|2906.43|0
1635766820000|2021-11-01 11:40:20|2906.37|2906.37|2906.37|2906.37|2906.37|2906.37|2906.37|2906.37|0
1635766840000|2021-11-01 11:40:40|2906.31|2906.31|2906.31|2906.31|2906.31|2906.31|2906.2|2906.2|0
1635766850000|2021-11-01 11:40:50|2906.25|2906.25|2906.31|2906.31|2906.31|2906.31|2906.25|2906.25|0
1635766860000|2021-11-01 11:41:00|2906.55|2906.55|2906.55|2906.55|2906.55|2906.55|2906.55|2906.55|0
1635766870000|2021-11-01 11:41:10|2906.8|2906.8|2906.74|2906.74|2906.8|2906.8|2906.68|2906.68|0
1635766890000|2021-11-01 11:41:30|2906.62|2906.62|2906.56|2906.56|2906.62|2906.62|2906.56|2906.56|0
1635766910000|2021-11-01 11:41:50|2906.42|2906.42|2906.42|2906.42|2906.42|2906.42|2906.42|2906.42|0
1635766920000|2021-11-01 11:42:00|2906.38|2906.38|2906.37|2906.37|2906.38|2906.38|2906.37|2906.37|0
1635766930000|2021-11-01 11:42:10|2906.3|2906.3|2906.06|2906.06|2906.3|2906.3|2906.06|2906.06|0
1635766940000|2021-11-01 11:42:20|2905.99|2905.99|2905.86|2905.86|2905.99|2905.99|2905.86|2905.86|0
1635766950000|2021-11-01 11:42:30|2905.8|2905.8|2905.68|2905.68|2905.8|2905.8|2905.68|2905.68|0
1635766960000|2021-11-01 11:42:40|2905.93|2905.93|2905.93|2905.93|2905.93|2905.93|2905.93|2905.93|0
1635766980000|2021-11-01 11:43:00|2905.81|2905.81|2905.44|2905.44|2905.81|2905.81|2905.44|2905.44|0
1635766990000|2021-11-01 11:43:10|2905.51|2905.51|2905.71|2905.71|2905.71|2905.71|2905.51|2905.51|0
1635767010000|2021-11-01 11:43:30|2905.65|2905.65|2905.76|2905.76|2905.76|2905.76|2905.65|2905.65|0
1635767020000|2021-11-01 11:43:40|2905.82|2905.82|2906.24|2906.24|2906.24|2906.24|2905.82|2905.82|0
1635767050000|2021-11-01 11:44:10|2906.09|2906.09|2905.99|2905.99|2906.09|2906.09|2905.99|2905.99|0
1635767060000|2021-11-01 11:44:20|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|0
1635767090000|2021-11-01 11:44:50|2905.92|2905.92|2905.92|2905.92|2905.92|2905.92|2905.92|2905.92|0
1635767100000|2021-11-01 11:45:00|2906.03|2906.03|2906.06|2906.06|2906.14|2906.14|2906.03|2906.03|0
1635767110000|2021-11-01 11:45:10|2906|2906|2906|2906|2906|2906|2906|2906|0
1635767120000|2021-11-01 11:45:20|2905.93|2905.93|2906.1|2906.1|2906.1|2906.1|2905.93|2905.93|0
1635767130000|2021-11-01 11:45:30|2906.25|2906.25|2906.25|2906.25|2906.25|2906.25|2906.25|2906.25|0
1635767140000|2021-11-01 11:45:40|2906.31|2906.31|2906.31|2906.31|2906.31|2906.31|2906.31|2906.31|0
1635767150000|2021-11-01 11:45:50|2906.46|2906.46|2906.88|2906.88|2906.88|2906.88|2906.46|2906.46|0
1635767160000|2021-11-01 11:46:00|2907|2907|2907.61|2907.61|2907.61|2907.61|2907|2907|0
1635767170000|2021-11-01 11:46:10|2907.68|2907.68|2908.03|2908.03|2908.03|2908.03|2907.54|2907.54|0
1635767180000|2021-11-01 11:46:20|2907.97|2907.97|2908.09|2908.09|2908.09|2908.09|2907.97|2907.97|0
1635767200000|2021-11-01 11:46:40|2908.19|2908.19|2908.19|2908.19|2908.19|2908.19|2908.19|2908.19|0
1635767210000|2021-11-01 11:46:50|2908.32|2908.32|2908.43|2908.43|2908.43|2908.43|2908.32|2908.32|0
1635767220000|2021-11-01 11:47:00|2908.37|2908.37|2908.37|2908.37|2908.37|2908.37|2908.37|2908.37|0
1635767230000|2021-11-01 11:47:10|2908.08|2908.08|2907.94|2907.94|2908.08|2908.08|2907.94|2907.94|0
1635767260000|2021-11-01 11:47:40|2907.87|2907.87|2907.87|2907.87|2907.87|2907.87|2907.87|2907.87|0
1635767270000|2021-11-01 11:47:50|2908|2908|2908.14|2908.14|2908.14|2908.14|2908|2908|0
1635767300000|2021-11-01 11:48:20|2907.93|2907.93|2907.87|2907.87|2907.93|2907.93|2907.87|2907.87|0
1635767320000|2021-11-01 11:48:40|2907.81|2907.81|2907.86|2907.86|2907.86|2907.86|2907.81|2907.81|0
1635767330000|2021-11-01 11:48:50|2907.93|2907.93|2907.93|2907.93|2907.93|2907.93|2907.93|2907.93|0
1635767390000|2021-11-01 11:49:50|2908.1|2908.1|2908.09|2908.09|2908.1|2908.1|2907.98|2907.98|0
1635767400000|2021-11-01 11:50:00|2908.23|2908.23|2907.46|2907.46|2908.23|2908.23|2907.35|2907.35|0
1635767410000|2021-11-01 11:50:10|2907.33|2907.33|2907.2|2907.2|2907.33|2907.33|2907.2|2907.2|0
1635767420000|2021-11-01 11:50:20|2907.14|2907.14|2906.92|2906.92|2907.14|2907.14|2906.92|2906.92|0
1635767430000|2021-11-01 11:50:30|2906.86|2906.86|2906.99|2906.99|2906.99|2906.99|2906.79|2906.79|0
1635767440000|2021-11-01 11:50:40|2906.85|2906.85|2907.08|2907.08|2907.08|2907.08|2906.85|2906.85|0
1635767450000|2021-11-01 11:50:50|2907.21|2907.21|2907.33|2907.33|2907.33|2907.33|2907.21|2907.21|0
1635767460000|2021-11-01 11:51:00|2907.45|2907.45|2907.24|2907.24|2907.45|2907.45|2907.24|2907.24|0
1635767470000|2021-11-01 11:51:10|2907.29|2907.29|2907.35|2907.35|2907.35|2907.35|2907.29|2907.29|0
1635767480000|2021-11-01 11:51:20|2907.3|2907.3|2907.3|2907.3|2907.3|2907.3|2907.05|2907.05|0
1635767490000|2021-11-01 11:51:30|2907.36|2907.36|2907.3|2907.3|2907.36|2907.36|2907.3|2907.3|0
1635767500000|2021-11-01 11:51:40|2907.44|2907.44|2907.44|2907.44|2907.44|2907.44|2907.44|2907.44|0
1635767510000|2021-11-01 11:51:50|2907.33|2907.33|2907.33|2907.33|2907.33|2907.33|2907.33|2907.33|0
1635767520000|2021-11-01 11:52:00|2907.45|2907.45|2907.45|2907.45|2907.45|2907.45|2907.45|2907.45|0
1635767530000|2021-11-01 11:52:10|2907.58|2907.58|2907.64|2907.64|2907.64|2907.64|2907.58|2907.58|0
1635767540000|2021-11-01 11:52:20|2907.84|2907.84|2907.44|2907.44|2907.96|2907.96|2907.44|2907.44|0
1635767560000|2021-11-01 11:52:40|2907.5|2907.5|2907.48|2907.48|2907.5|2907.5|2907.48|2907.48|0
1635767570000|2021-11-01 11:52:50|2907.36|2907.36|2907.36|2907.36|2907.36|2907.36|2907.36|2907.36|0
1635767580000|2021-11-01 11:53:00|2907.3|2907.3|2907.3|2907.3|2907.3|2907.3|2907.3|2907.3|0
1635767610000|2021-11-01 11:53:30|2907.37|2907.37|2907.41|2907.41|2907.41|2907.41|2907.37|2907.37|0
1635767620000|2021-11-01 11:53:40|2907.58|2907.58|2907.58|2907.58|2907.58|2907.58|2907.58|2907.58|0
1635767640000|2021-11-01 11:54:00|2907.45|2907.45|2907.45|2907.45|2907.45|2907.45|2907.45|2907.45|0
1635767660000|2021-11-01 11:54:20|2907.47|2907.47|2907.41|2907.41|2907.47|2907.47|2907.41|2907.41|0
1635767710000|2021-11-01 11:55:10|2906.96|2906.96|2906.96|2906.96|2906.96|2906.96|2906.96|2906.96|0
1635767730000|2021-11-01 11:55:30|2906.9|2906.9|2906.9|2906.9|2906.9|2906.9|2906.9|2906.9|0
1635767780000|2021-11-01 11:56:20|2906.83|2906.83|2906.66|2906.66|2906.83|2906.83|2906.66|2906.66|0
1635767800000|2021-11-01 11:56:40|2907.1|2907.1|2907.25|2907.25|2907.25|2907.25|2907.1|2907.1|0
1635767820000|2021-11-01 11:57:00|2907.36|2907.36|2907.33|2907.33|2907.36|2907.36|2907.27|2907.27|0
1635767830000|2021-11-01 11:57:10|2907.4|2907.4|2907.4|2907.4|2907.4|2907.4|2907.4|2907.4|0
1635767850000|2021-11-01 11:57:30|2907.25|2907.25|2907.25|2907.25|2907.25|2907.25|2907.25|2907.25|0
1635767860000|2021-11-01 11:57:40|2907.19|2907.19|2907.25|2907.25|2907.25|2907.25|2907.19|2907.19|0
1635767870000|2021-11-01 11:57:50|2907.52|2907.52|2907.42|2907.42|2907.52|2907.52|2907.42|2907.42|0
1635767880000|2021-11-01 11:58:00|2907.35|2907.35|2907.35|2907.35|2907.35|2907.35|2907.35|2907.35|0
1635767890000|2021-11-01 11:58:10|2907.42|2907.42|2907.42|2907.42|2907.42|2907.42|2907.42|2907.42|0
1635767900000|2021-11-01 11:58:20|2907.56|2907.56|2907.62|2907.62|2907.62|2907.62|2907.56|2907.56|0
1635767910000|2021-11-01 11:58:30|2907.55|2907.55|2907.7|2907.7|2907.7|2907.7|2907.55|2907.55|0
1635767940000|2021-11-01 11:59:00|2907.76|2907.76|2907.89|2907.89|2907.89|2907.89|2907.76|2907.76|0
1635767950000|2021-11-01 11:59:10|2907.82|2907.82|2907.82|2907.82|2907.82|2907.82|2907.82|2907.82|0
1635767960000|2021-11-01 11:59:20|2907.75|2907.75|2907.75|2907.75|2907.75|2907.75|2907.75|2907.75|0
1635767970000|2021-11-01 11:59:30|2907.72|2907.72|2907.72|2907.72|2907.72|2907.72|2907.72|2907.72|0
1635767980000|2021-11-01 11:59:40|2907.77|2907.77|2907.77|2907.77|2907.77|2907.77|2907.77|2907.77|0
1635767990000|2021-11-01 11:59:50|2907.92|2907.92|2907.92|2907.92|2907.92|2907.92|2907.92|2907.92|0
1635768000000|2021-11-01 12:00:00|2907.86|2907.86|2907.86|2907.86|2907.86|2907.86|2907.86|2907.86|0
1635768010000|2021-11-01 12:00:10|2907.76|2907.76|2907.76|2907.76|2907.76|2907.76|2907.76|2907.76|0
1635768030000|2021-11-01 12:00:30|2907.9|2907.9|2907.9|2907.9|2907.9|2907.9|2907.9|2907.9|0
1635768040000|2021-11-01 12:00:40|2907.64|2907.64|2907.57|2907.57|2907.64|2907.64|2907.57|2907.57|0
1635768050000|2021-11-01 12:00:50|2907.43|2907.43|2907.43|2907.43|2907.43|2907.43|2907.43|2907.43|0
1635768060000|2021-11-01 12:01:00|2907.37|2907.37|2907.37|2907.37|2907.37|2907.37|2907.37|2907.37|0
1635768070000|2021-11-01 12:01:10|2907.31|2907.31|2907.31|2907.31|2907.31|2907.31|2907.31|2907.31|0
1635768080000|2021-11-01 12:01:20|2907.02|2907.02|2906.94|2906.94|2907.02|2907.02|2906.94|2906.94|0
1635768090000|2021-11-01 12:01:30|2906.82|2906.82|2906.57|2906.57|2906.82|2906.82|2906.57|2906.57|0
1635768110000|2021-11-01 12:01:50|2906.51|2906.51|2906.51|2906.51|2906.51|2906.51|2906.51|2906.51|0
1635768120000|2021-11-01 12:02:00|2906.42|2906.42|2906.3|2906.3|2906.42|2906.42|2906.07|2906.07|0
1635768130000|2021-11-01 12:02:10|2906.35|2906.35|2906.35|2906.35|2906.5|2906.5|2906.35|2906.35|0
1635768140000|2021-11-01 12:02:20|2906.46|2906.46|2906.46|2906.46|2906.46|2906.46|2906.46|2906.46|0
1635768150000|2021-11-01 12:02:30|2906.75|2906.75|2907.01|2907.01|2907.01|2907.01|2906.75|2906.75|0
1635768160000|2021-11-01 12:02:40|2907.32|2907.32|2907.44|2907.44|2907.44|2907.44|2907.32|2907.32|0
1635768180000|2021-11-01 12:03:00|2907.58|2907.58|2907.77|2907.77|2907.84|2907.84|2907.58|2907.58|0
1635768190000|2021-11-01 12:03:10|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|0
1635768200000|2021-11-01 12:03:20|2907.95|2907.95|2907.95|2907.95|2907.95|2907.95|2907.95|2907.95|0
1635768210000|2021-11-01 12:03:30|2907.81|2907.81|2907.61|2907.61|2907.81|2907.81|2907.61|2907.61|0
1635768220000|2021-11-01 12:03:40|2907.75|2907.75|2907.75|2907.75|2907.75|2907.75|2907.75|2907.75|0
1635768240000|2021-11-01 12:04:00|2907.88|2907.88|2907.88|2907.88|2907.88|2907.88|2907.88|2907.88|0
1635768270000|2021-11-01 12:04:30|2907.95|2907.95|2907.89|2907.89|2907.95|2907.95|2907.65|2907.65|0
1635768280000|2021-11-01 12:04:40|2908|2908|2908|2908|2908|2908|2908|2908|0
1635768300000|2021-11-01 12:05:00|2908.13|2908.13|2908.13|2908.13|2908.13|2908.13|2908.13|2908.13|0
1635768310000|2021-11-01 12:05:10|2908.19|2908.19|2908.54|2908.54|2908.54|2908.54|2908.08|2908.08|0
1635768330000|2021-11-01 12:05:30|2908.42|2908.42|2908.42|2908.42|2908.42|2908.42|2908.42|2908.42|0
1635768380000|2021-11-01 12:06:20|2908.35|2908.35|2908.35|2908.35|2908.35|2908.35|2908.35|2908.35|0
1635768390000|2021-11-01 12:06:30|2908.42|2908.42|2909.2|2909.2|2909.2|2909.2|2908.42|2908.42|0
1635768410000|2021-11-01 12:06:50|2909.26|2909.26|2909.51|2909.51|2909.51|2909.51|2909.26|2909.26|0
1635768440000|2021-11-01 12:07:20|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|0
1635768450000|2021-11-01 12:07:30|2909.22|2909.22|2909.22|2909.22|2909.22|2909.22|2909.22|2909.22|0
1635768460000|2021-11-01 12:07:40|2909.07|2909.07|2908.83|2908.83|2909.07|2909.07|2908.83|2908.83|0
1635768470000|2021-11-01 12:07:50|2908.98|2908.98|2908.98|2908.98|2908.98|2908.98|2908.98|2908.98|0
1635768520000|2021-11-01 12:08:40|2909.12|2909.12|2909.12|2909.12|2909.12|2909.12|2909.12|2909.12|0
1635768530000|2021-11-01 12:08:50|2909.19|2909.19|2909.63|2909.63|2909.63|2909.63|2909.19|2909.19|0
1635768540000|2021-11-01 12:09:00|2909.78|2909.78|2910.46|2910.46|2910.57|2910.57|2909.63|2909.63|0
1635768550000|2021-11-01 12:09:10|2910.56|2910.56|2910.6|2910.6|2910.66|2910.66|2910.56|2910.56|0
1635768590000|2021-11-01 12:09:50|2910.3|2910.3|2910.2|2910.2|2910.3|2910.3|2910.2|2910.2|0
1635768600000|2021-11-01 12:10:00|2910.4|2910.4|2910.4|2910.4|2910.4|2910.4|2910.4|2910.4|0
1635768620000|2021-11-01 12:10:20|2910.46|2910.46|2910.59|2910.59|2910.59|2910.59|2910.46|2910.46|0
1635768630000|2021-11-01 12:10:30|2910.61|2910.61|2910.76|2910.76|2910.91|2910.91|2910.61|2910.61|0
1635768640000|2021-11-01 12:10:40|2910.61|2910.61|2910.76|2910.76|2910.76|2910.76|2910.61|2910.61|0
1635768660000|2021-11-01 12:11:00|2910.69|2910.69|2910.69|2910.69|2910.69|2910.69|2910.69|2910.69|0
1635768680000|2021-11-01 12:11:20|2910.63|2910.63|2910.63|2910.63|2910.63|2910.63|2910.63|2910.63|0
1635768720000|2021-11-01 12:12:00|2910.69|2910.69|2910.64|2910.64|2910.69|2910.69|2910.64|2910.64|0
1635768770000|2021-11-01 12:12:50|2910.78|2910.78|2910.78|2910.78|2910.78|2910.78|2910.78|2910.78|0
1635768810000|2021-11-01 12:13:30|2910.72|2910.72|2910.72|2910.72|2910.72|2910.72|2910.72|2910.72|0
1635768830000|2021-11-01 12:13:50|2910.84|2910.84|2911.07|2911.07|2911.07|2911.07|2910.84|2910.84|0
1635768840000|2021-11-01 12:14:00|2911.11|2911.11|2911.16|2911.16|2911.16|2911.16|2911.11|2911.11|0
1635768850000|2021-11-01 12:14:10|2911.06|2911.06|2911.06|2911.06|2911.06|2911.06|2911.06|2911.06|0
1635768870000|2021-11-01 12:14:30|2910.99|2910.99|2910.99|2910.99|2910.99|2910.99|2910.99|2910.99|0
1635768890000|2021-11-01 12:14:50|2911.12|2911.12|2911.17|2911.17|2911.17|2911.17|2910.97|2910.97|0
1635768910000|2021-11-01 12:15:10|2911.3|2911.3|2911.87|2911.87|2911.87|2911.87|2911.24|2911.24|0
1635768930000|2021-11-01 12:15:30|2911.93|2911.93|2911.69|2911.69|2911.93|2911.93|2911.69|2911.69|0
1635768940000|2021-11-01 12:15:40|2911.56|2911.56|2911.56|2911.56|2911.56|2911.56|2911.56|2911.56|0
1635768950000|2021-11-01 12:15:50|2911.68|2911.68|2911.68|2911.68|2911.68|2911.68|2911.68|2911.68|0
1635768970000|2021-11-01 12:16:10|2911.4|2911.4|2911.4|2911.4|2911.4|2911.4|2911.4|2911.4|0
1635768990000|2021-11-01 12:16:30|2911.54|2911.54|2911.72|2911.72|2911.84|2911.84|2911.54|2911.54|0
1635769000000|2021-11-01 12:16:40|2911.58|2911.58|2911.58|2911.58|2911.58|2911.58|2911.58|2911.58|0
1635769020000|2021-11-01 12:17:00|2911.71|2911.71|2911.71|2911.71|2911.71|2911.71|2911.71|2911.71|0
1635769030000|2021-11-01 12:17:10|2911.64|2911.64|2911.34|2911.34|2911.64|2911.64|2911.34|2911.34|0
1635769040000|2021-11-01 12:17:20|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|0
1635769050000|2021-11-01 12:17:30|2911.15|2911.15|2911.15|2911.15|2911.15|2911.15|2911.15|2911.15|0
1635769060000|2021-11-01 12:17:40|2910.71|2910.71|2910.84|2910.84|2910.84|2910.84|2910.71|2910.71|0
1635769070000|2021-11-01 12:17:50|2910.96|2910.96|2911.28|2911.28|2911.28|2911.28|2910.96|2910.96|0
1635769090000|2021-11-01 12:18:10|2911.35|2911.35|2911.28|2911.28|2911.35|2911.35|2911.28|2911.28|0
1635769100000|2021-11-01 12:18:20|2911.43|2911.43|2911.5|2911.5|2911.5|2911.5|2911.43|2911.43|0
1635769110000|2021-11-01 12:18:30|2911.56|2911.56|2911.56|2911.56|2911.56|2911.56|2911.56|2911.56|0
1635769130000|2021-11-01 12:18:50|2911.62|2911.62|2911.62|2911.62|2911.62|2911.62|2911.62|2911.62|0
1635769180000|2021-11-01 12:19:40|2911.33|2911.33|2911.33|2911.33|2911.33|2911.33|2911.33|2911.33|0
1635769190000|2021-11-01 12:19:50|2911.39|2911.39|2911.07|2911.07|2911.39|2911.39|2911.07|2911.07|0
1635769200000|2021-11-01 12:20:00|2911.31|2911.31|2911.31|2911.31|2911.31|2911.31|2911.31|2911.31|0
1635769210000|2021-11-01 12:20:10|2911.38|2911.38|2911.44|2911.44|2911.44|2911.44|2911.38|2911.38|0
1635769220000|2021-11-01 12:20:20|2911.32|2911.32|2911.32|2911.32|2911.32|2911.32|2911.32|2911.32|0
1635769230000|2021-11-01 12:20:30|2911.22|2911.22|2911.11|2911.11|2911.22|2911.22|2911.11|2911.11|0
1635769250000|2021-11-01 12:20:50|2911.01|2911.01|2911.01|2911.01|2911.01|2911.01|2911.01|2911.01|0
1635769260000|2021-11-01 12:21:00|2911.08|2911.08|2910.99|2910.99|2911.08|2911.08|2910.93|2910.93|0
1635769270000|2021-11-01 12:21:10|2911.29|2911.29|2911.29|2911.29|2911.29|2911.29|2911.29|2911.29|0
1635769290000|2021-11-01 12:21:30|2911.42|2911.42|2911.35|2911.35|2911.42|2911.42|2911.35|2911.35|0
1635769310000|2021-11-01 12:21:50|2911.29|2911.29|2911.19|2911.19|2911.29|2911.29|2911.19|2911.19|0
1635769320000|2021-11-01 12:22:00|2911.26|2911.26|2911.13|2911.13|2911.26|2911.26|2911.13|2911.13|0
1635769330000|2021-11-01 12:22:10|2910.99|2910.99|2910.93|2910.93|2910.99|2910.99|2910.93|2910.93|0
1635769340000|2021-11-01 12:22:20|2910.86|2910.86|2910.86|2910.86|2910.86|2910.86|2910.86|2910.86|0
1635769350000|2021-11-01 12:22:30|2910.73|2910.73|2910.73|2910.73|2910.73|2910.73|2910.73|2910.73|0
1635769360000|2021-11-01 12:22:40|2910.67|2910.67|2910.67|2910.67|2910.67|2910.67|2910.67|2910.67|0
1635769380000|2021-11-01 12:23:00|2910.6|2910.6|2910.94|2910.94|2911.01|2911.01|2910.6|2910.6|0
1635769390000|2021-11-01 12:23:10|2911.01|2911.01|2911.01|2911.01|2911.01|2911.01|2911.01|2911.01|0
1635769410000|2021-11-01 12:23:30|2911.07|2911.07|2911.07|2911.07|2911.07|2911.07|2911.07|2911.07|0
1635769420000|2021-11-01 12:23:40|2911.13|2911.13|2911.13|2911.13|2911.13|2911.13|2911.13|2911.13|0
1635769440000|2021-11-01 12:24:00|2910.98|2910.98|2910.98|2910.98|2910.98|2910.98|2910.98|2910.98|0
1635769470000|2021-11-01 12:24:30|2910.93|2910.93|2910.93|2910.93|2910.93|2910.93|2910.93|2910.93|0
1635769480000|2021-11-01 12:24:40|2911.07|2911.07|2911.36|2911.36|2911.36|2911.36|2911.07|2911.07|0
1635769490000|2021-11-01 12:24:50|2911.48|2911.48|2911.48|2911.48|2911.48|2911.48|2911.48|2911.48|0
1635769500000|2021-11-01 12:25:00|2911.61|2911.61|2911.07|2911.07|2911.61|2911.61|2911.07|2911.07|0
1635769510000|2021-11-01 12:25:10|2910.95|2910.95|2910.78|2910.78|2910.95|2910.95|2910.78|2910.78|0
1635769520000|2021-11-01 12:25:20|2910.66|2910.66|2910.66|2910.66|2910.66|2910.66|2910.66|2910.66|0
1635769530000|2021-11-01 12:25:30|2910.6|2910.6|2910.6|2910.6|2910.6|2910.6|2910.6|2910.6|0
1635769540000|2021-11-01 12:25:40|2910.66|2910.66|2910.72|2910.72|2910.9|2910.9|2910.66|2910.66|0
1635769550000|2021-11-01 12:25:50|2910.83|2910.83|2910.83|2910.83|2910.83|2910.83|2910.83|2910.83|0
1635769580000|2021-11-01 12:26:20|2910.89|2910.89|2910.89|2910.89|2910.96|2910.96|2910.89|2910.89|0
1635769590000|2021-11-01 12:26:30|2910.78|2910.78|2910.78|2910.78|2910.78|2910.78|2910.78|2910.78|0
1635769600000|2021-11-01 12:26:40|2910.91|2910.91|2910.91|2910.91|2910.91|2910.91|2910.91|2910.91|0
1635769610000|2021-11-01 12:26:50|2911.04|2911.04|2911.04|2911.04|2911.04|2911.04|2911.04|2911.04|0
1635769630000|2021-11-01 12:27:10|2911.19|2911.19|2911.19|2911.19|2911.19|2911.19|2911.19|2911.19|0
1635769640000|2021-11-01 12:27:20|2911.33|2911.33|2911.33|2911.33|2911.33|2911.33|2911.33|2911.33|0
1635769650000|2021-11-01 12:27:30|2911.46|2911.46|2911.46|2911.46|2911.46|2911.46|2911.46|2911.46|0
1635769660000|2021-11-01 12:27:40|2911.52|2911.52|2911.93|2911.93|2911.93|2911.93|2911.52|2911.52|0
1635769690000|2021-11-01 12:28:10|2912.06|2912.06|2912.21|2912.21|2912.21|2912.21|2911.86|2911.86|0
1635769700000|2021-11-01 12:28:20|2912.15|2912.15|2912.15|2912.15|2912.15|2912.15|2912.15|2912.15|0
1635769730000|2021-11-01 12:28:50|2912|2912|2911.75|2911.75|2912|2912|2911.75|2911.75|0
1635769750000|2021-11-01 12:29:10|2911.88|2911.88|2911.88|2911.88|2911.88|2911.88|2911.88|2911.88|0
1635769760000|2021-11-01 12:29:20|2911.58|2911.58|2911.7|2911.7|2911.7|2911.7|2911.58|2911.58|0
1635769770000|2021-11-01 12:29:30|2911.49|2911.49|2911.49|2911.49|2911.59|2911.59|2911.49|2911.49|0
1635769780000|2021-11-01 12:29:40|2911.46|2911.46|2911.46|2911.46|2911.46|2911.46|2911.46|2911.46|0
1635769800000|2021-11-01 12:30:00|2911.53|2911.53|2911.43|2911.43|2911.57|2911.57|2911.43|2911.43|0
1635769810000|2021-11-01 12:30:10|2911.45|2911.45|2911.45|2911.45|2911.5|2911.5|2911.45|2911.45|0
1635769820000|2021-11-01 12:30:20|2911.4|2911.4|2911.35|2911.35|2911.4|2911.4|2911.35|2911.35|0
1635769830000|2021-11-01 12:30:30|2911.4|2911.4|2911.46|2911.46|2911.46|2911.46|2911.4|2911.4|0
1635769870000|2021-11-01 12:31:10|2911.35|2911.35|2911.35|2911.35|2911.35|2911.35|2911.35|2911.35|0
1635769890000|2021-11-01 12:31:30|2911.29|2911.29|2911.15|2911.15|2911.29|2911.29|2911.15|2911.15|0
1635769910000|2021-11-01 12:31:50|2911.29|2911.29|2911.29|2911.29|2911.29|2911.29|2911.29|2911.29|0
1635769920000|2021-11-01 12:32:00|2911.24|2911.24|2911.37|2911.37|2911.37|2911.37|2911.24|2911.24|0
1635769940000|2021-11-01 12:32:20|2911.4|2911.4|2911.42|2911.42|2911.46|2911.46|2911.4|2911.4|0
1635769980000|2021-11-01 12:33:00|2911.27|2911.27|2910.92|2910.92|2911.27|2911.27|2910.92|2910.92|0
1635770010000|2021-11-01 12:33:30|2910.99|2910.99|2910.99|2910.99|2910.99|2910.99|2910.99|2910.99|0
1635770020000|2021-11-01 12:33:40|2910.92|2910.92|2910.86|2910.86|2910.92|2910.92|2910.86|2910.86|0
1635770040000|2021-11-01 12:34:00|2910.84|2910.84|2910.88|2910.88|2910.88|2910.88|2910.84|2910.84|0
1635770070000|2021-11-01 12:34:30|2910.81|2910.81|2910.81|2910.81|2910.81|2910.81|2910.81|2910.81|0
1635770080000|2021-11-01 12:34:40|2910.94|2910.94|2911.03|2911.03|2911.03|2911.03|2910.94|2910.94|0
1635770090000|2021-11-01 12:34:50|2910.92|2910.92|2911.03|2911.03|2911.03|2911.03|2910.92|2910.92|0
1635770110000|2021-11-01 12:35:10|2911.08|2911.08|2911.15|2911.15|2911.15|2911.15|2911.03|2911.03|0
1635770120000|2021-11-01 12:35:20|2911.3|2911.3|2911.42|2911.42|2911.55|2911.55|2911.3|2911.3|0
1635770130000|2021-11-01 12:35:30|2911.45|2911.45|2911.45|2911.45|2911.45|2911.45|2911.45|2911.45|0
1635770140000|2021-11-01 12:35:40|2911.31|2911.31|2911.31|2911.31|2911.31|2911.31|2911.31|2911.31|0
1635770160000|2021-11-01 12:36:00|2911.36|2911.36|2911.84|2911.84|2911.84|2911.84|2911.36|2911.36|0
1635770170000|2021-11-01 12:36:10|2911.9|2911.9|2911.9|2911.9|2911.9|2911.9|2911.9|2911.9|0
1635770180000|2021-11-01 12:36:20|2911.83|2911.83|2911.83|2911.83|2911.83|2911.83|2911.83|2911.83|0
1635770190000|2021-11-01 12:36:30|2911.77|2911.77|2911.77|2911.77|2911.77|2911.77|2911.77|2911.77|0
1635770200000|2021-11-01 12:36:40|2911.83|2911.83|2912.09|2912.09|2912.09|2912.09|2911.83|2911.83|0
1635770220000|2021-11-01 12:37:00|2911.97|2911.97|2911.97|2911.97|2911.97|2911.97|2911.97|2911.97|0
1635770230000|2021-11-01 12:37:10|2911.87|2911.87|2912|2912|2912|2912|2911.87|2911.87|0
1635770270000|2021-11-01 12:37:50|2912.12|2912.12|2912.12|2912.12|2912.12|2912.12|2912.12|2912.12|0
1635770290000|2021-11-01 12:38:10|2912.01|2912.01|2912.03|2912.03|2912.03|2912.03|2911.87|2911.87|0
1635770300000|2021-11-01 12:38:20|2912.17|2912.17|2912.32|2912.32|2912.32|2912.32|2912.17|2912.17|0
1635770310000|2021-11-01 12:38:30|2912.52|2912.52|2912.52|2912.52|2912.52|2912.52|2912.52|2912.52|0
1635770320000|2021-11-01 12:38:40|2912.57|2912.57|2912.57|2912.57|2912.57|2912.57|2912.57|2912.57|0
1635770330000|2021-11-01 12:38:50|2912.83|2912.83|2912.85|2912.85|2912.85|2912.85|2912.83|2912.83|0
1635770350000|2021-11-01 12:39:10|2912.91|2912.91|2912.91|2912.91|2912.91|2912.91|2912.91|2912.91|0
1635770360000|2021-11-01 12:39:20|2913.03|2913.03|2912.91|2912.91|2913.03|2913.03|2912.91|2912.91|0
1635770370000|2021-11-01 12:39:30|2913.03|2913.03|2913.53|2913.53|2913.53|2913.53|2913.03|2913.03|0
1635770380000|2021-11-01 12:39:40|2913.59|2913.59|2913.58|2913.58|2913.59|2913.59|2913.38|2913.38|0
1635770390000|2021-11-01 12:39:50|2913.71|2913.71|2913.76|2913.76|2913.76|2913.76|2913.71|2913.71|0
1635770400000|2021-11-01 12:40:00|2913.88|2913.88|2913.83|2913.83|2913.88|2913.88|2913.83|2913.83|0
1635770410000|2021-11-01 12:40:10|2913.89|2913.89|2913.95|2913.95|2913.95|2913.95|2913.89|2913.89|0
1635770420000|2021-11-01 12:40:20|2913.89|2913.89|2914.02|2914.02|2914.02|2914.02|2913.89|2913.89|0
1635770440000|2021-11-01 12:40:40|2914.09|2914.09|2914.09|2914.09|2914.09|2914.09|2914.09|2914.09|0
1635770450000|2021-11-01 12:40:50|2914.03|2914.03|2914.03|2914.03|2914.03|2914.03|2914.03|2914.03|0
1635770460000|2021-11-01 12:41:00|2914.17|2914.17|2914.15|2914.15|2914.3|2914.3|2914.15|2914.15|0
1635770470000|2021-11-01 12:41:10|2914.22|2914.22|2914.22|2914.22|2914.22|2914.22|2914.22|2914.22|0
1635770500000|2021-11-01 12:41:40|2914.15|2914.15|2914.15|2914.15|2914.15|2914.15|2914.15|2914.15|0
1635770510000|2021-11-01 12:41:50|2914.02|2914.02|2914.02|2914.02|2914.02|2914.02|2914.02|2914.02|0
1635770520000|2021-11-01 12:42:00|2914.17|2914.17|2914.17|2914.17|2914.17|2914.17|2914.17|2914.17|0
1635770530000|2021-11-01 12:42:10|2914.1|2914.1|2914.04|2914.04|2914.1|2914.1|2914.04|2914.04|0
1635770550000|2021-11-01 12:42:30|2913.91|2913.91|2913.91|2913.91|2913.91|2913.91|2913.91|2913.91|0
1635770560000|2021-11-01 12:42:40|2914.06|2914.06|2914.06|2914.06|2914.06|2914.06|2914.06|2914.06|0
1635770580000|2021-11-01 12:43:00|2913.99|2913.99|2914.14|2914.14|2914.14|2914.14|2913.99|2913.99|0
1635770590000|2021-11-01 12:43:10|2913.99|2913.99|2913.93|2913.93|2913.99|2913.99|2913.93|2913.93|0
1635770600000|2021-11-01 12:43:20|2914.08|2914.08|2914.08|2914.08|2914.08|2914.08|2914.08|2914.08|0
1635770610000|2021-11-01 12:43:30|2914.22|2914.22|2914.22|2914.22|2914.22|2914.22|2914.22|2914.22|0
1635770620000|2021-11-01 12:43:40|2914.37|2914.37|2914.29|2914.29|2914.37|2914.37|2914.14|2914.14|0
1635770630000|2021-11-01 12:43:50|2914.43|2914.43|2914.43|2914.43|2914.43|2914.43|2914.43|2914.43|0
1635770640000|2021-11-01 12:44:00|2914.3|2914.3|2914.3|2914.3|2914.3|2914.3|2914.3|2914.3|0
1635770650000|2021-11-01 12:44:10|2914.45|2914.45|2914.45|2914.45|2914.45|2914.45|2914.45|2914.45|0
1635770660000|2021-11-01 12:44:20|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|0
1635770670000|2021-11-01 12:44:30|2914.46|2914.46|2914.56|2914.56|2914.56|2914.56|2914.46|2914.46|0
1635770680000|2021-11-01 12:44:40|2914.71|2914.71|2914.71|2914.71|2914.71|2914.71|2914.71|2914.71|0
1635770690000|2021-11-01 12:44:50|2914.78|2914.78|2914.55|2914.55|2914.78|2914.78|2914.55|2914.55|0
1635770700000|2021-11-01 12:45:00|2914.61|2914.61|2914.79|2914.79|2914.79|2914.79|2914.61|2914.61|0
1635770710000|2021-11-01 12:45:10|2914.72|2914.72|2914.71|2914.71|2914.72|2914.72|2914.66|2914.66|0
1635770720000|2021-11-01 12:45:20|2914.64|2914.64|2914.64|2914.64|2914.64|2914.64|2914.64|2914.64|0
1635770730000|2021-11-01 12:45:30|2914.59|2914.59|2914.64|2914.64|2914.64|2914.64|2914.53|2914.53|0
1635770740000|2021-11-01 12:45:40|2914.7|2914.7|2914.81|2914.81|2914.81|2914.81|2914.7|2914.7|0
1635770750000|2021-11-01 12:45:50|2914.76|2914.76|2914.76|2914.76|2914.76|2914.76|2914.76|2914.76|0
1635770760000|2021-11-01 12:46:00|2915|2915|2915.12|2915.12|2915.12|2915.12|2915|2915|0
1635770780000|2021-11-01 12:46:20|2914.99|2914.99|2914.66|2914.66|2914.99|2914.99|2914.66|2914.66|0
1635770790000|2021-11-01 12:46:30|2914.72|2914.72|2914.79|2914.79|2914.79|2914.79|2914.72|2914.72|0
1635770800000|2021-11-01 12:46:40|2914.86|2914.86|2914.86|2914.86|2914.92|2914.92|2914.86|2914.86|0
1635770820000|2021-11-01 12:47:00|2914.79|2914.79|2914.79|2914.79|2914.79|2914.79|2914.79|2914.79|0
1635770830000|2021-11-01 12:47:10|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|0
1635770840000|2021-11-01 12:47:20|2914.83|2914.83|2914.58|2914.58|2914.83|2914.83|2914.58|2914.58|0
1635770850000|2021-11-01 12:47:30|2914.52|2914.52|2914.52|2914.52|2914.52|2914.52|2914.52|2914.52|0
1635770870000|2021-11-01 12:47:50|2914.58|2914.58|2914.52|2914.52|2914.65|2914.65|2914.45|2914.45|0
1635770880000|2021-11-01 12:48:00|2914.45|2914.45|2914.32|2914.32|2914.45|2914.45|2914.32|2914.32|0
1635770890000|2021-11-01 12:48:10|2914.47|2914.47|2914.4|2914.4|2914.47|2914.47|2914.4|2914.4|0
1635770920000|2021-11-01 12:48:40|2914.34|2914.34|2914.56|2914.56|2914.56|2914.56|2914.34|2914.34|0
1635770930000|2021-11-01 12:48:50|2914.69|2914.69|2914.69|2914.69|2914.69|2914.69|2914.69|2914.69|0
1635770940000|2021-11-01 12:49:00|2914.63|2914.63|2914.66|2914.66|2914.66|2914.66|2914.55|2914.55|0
1635770950000|2021-11-01 12:49:10|2914.63|2914.63|2914.59|2914.59|2914.63|2914.63|2914.59|2914.59|0
1635770960000|2021-11-01 12:49:20|2914.52|2914.52|2914.97|2914.97|2914.97|2914.97|2914.52|2914.52|0
1635770970000|2021-11-01 12:49:30|2914.83|2914.83|2914.83|2914.83|2914.83|2914.83|2914.83|2914.83|0
1635770990000|2021-11-01 12:49:50|2914.73|2914.73|2914.49|2914.49|2914.73|2914.73|2914.49|2914.49|0
1635771000000|2021-11-01 12:50:00|2914.55|2914.55|2914.16|2914.16|2914.55|2914.55|2914.16|2914.16|0
1635771010000|2021-11-01 12:50:10|2914.05|2914.05|2913.98|2913.98|2914.05|2914.05|2913.92|2913.92|0
1635771020000|2021-11-01 12:50:20|2914.05|2914.05|2914|2914|2914.05|2914.05|2913.87|2913.87|0
1635771030000|2021-11-01 12:50:30|2913.86|2913.86|2913.46|2913.46|2913.86|2913.86|2913.46|2913.46|0
1635771040000|2021-11-01 12:50:40|2913.31|2913.31|2913.32|2913.32|2913.32|2913.32|2913.26|2913.26|0
1635771050000|2021-11-01 12:50:50|2913.42|2913.42|2913.48|2913.48|2913.48|2913.48|2913.37|2913.37|0
1635771060000|2021-11-01 12:51:00|2913.54|2913.54|2913.47|2913.47|2913.54|2913.54|2913.47|2913.47|0
1635771080000|2021-11-01 12:51:20|2913.6|2913.6|2913.67|2913.67|2913.67|2913.67|2913.6|2913.6|0
1635771090000|2021-11-01 12:51:30|2913.54|2913.54|2913.55|2913.55|2913.67|2913.67|2913.54|2913.54|0
1635771100000|2021-11-01 12:51:40|2913.62|2913.62|2913.62|2913.62|2913.62|2913.62|2913.62|2913.62|0
1635771120000|2021-11-01 12:52:00|2913.68|2913.68|2913.68|2913.68|2913.68|2913.68|2913.68|2913.68|0
1635771140000|2021-11-01 12:52:20|2913.75|2913.75|2913.75|2913.75|2913.75|2913.75|2913.75|2913.75|0
1635771170000|2021-11-01 12:52:50|2913.16|2913.16|2913.04|2913.04|2913.16|2913.16|2913.04|2913.04|0
1635771180000|2021-11-01 12:53:00|2912.92|2912.92|2912.81|2912.81|2912.92|2912.92|2912.81|2912.81|0
1635771190000|2021-11-01 12:53:10|2913.1|2913.1|2913.22|2913.22|2913.22|2913.22|2913.1|2913.1|0
1635771200000|2021-11-01 12:53:20|2913.16|2913.16|2913.4|2913.4|2913.4|2913.4|2913.16|2913.16|0
1635771210000|2021-11-01 12:53:30|2913.46|2913.46|2913.67|2913.67|2913.67|2913.67|2913.46|2913.46|0
1635771230000|2021-11-01 12:53:50|2913.73|2913.73|2913.73|2913.73|2913.73|2913.73|2913.73|2913.73|0
1635771250000|2021-11-01 12:54:10|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|0
1635771260000|2021-11-01 12:54:20|2913.81|2913.81|2914.05|2914.05|2914.05|2914.05|2913.81|2913.81|0
1635771280000|2021-11-01 12:54:40|2914.17|2914.17|2914.17|2914.17|2914.17|2914.17|2914.17|2914.17|0
1635771290000|2021-11-01 12:54:50|2914.24|2914.24|2914.78|2914.78|2914.78|2914.78|2914.24|2914.24|0
1635771300000|2021-11-01 12:55:00|2914.71|2914.71|2914.71|2914.71|2914.71|2914.71|2914.71|2914.71|0
1635771310000|2021-11-01 12:55:10|2914.84|2914.84|2914.99|2914.99|2914.99|2914.99|2914.84|2914.84|0
1635771320000|2021-11-01 12:55:20|2914.84|2914.84|2914.98|2914.98|2914.98|2914.98|2914.84|2914.84|0
1635771330000|2021-11-01 12:55:30|2914.83|2914.83|2914.83|2914.83|2914.83|2914.83|2914.83|2914.83|0
1635771380000|2021-11-01 12:56:20|2914.98|2914.98|2915.15|2915.15|2915.15|2915.15|2914.98|2914.98|0
1635771410000|2021-11-01 12:56:50|2915.08|2915.08|2915.08|2915.08|2915.08|2915.08|2915.08|2915.08|0
1635771420000|2021-11-01 12:57:00|2914.98|2914.98|2914.98|2914.98|2914.98|2914.98|2914.98|2914.98|0
1635771430000|2021-11-01 12:57:10|2915.13|2915.13|2915.25|2915.25|2915.25|2915.25|2915.13|2915.13|0
1635771450000|2021-11-01 12:57:30|2915.32|2915.32|2915.32|2915.32|2915.32|2915.32|2915.32|2915.32|0
1635771460000|2021-11-01 12:57:40|2915.25|2915.25|2915.25|2915.25|2915.25|2915.25|2915.25|2915.25|0
1635771470000|2021-11-01 12:57:50|2915.37|2915.37|2915.49|2915.49|2915.49|2915.49|2915.37|2915.37|0
1635771480000|2021-11-01 12:58:00|2915.93|2915.93|2916.06|2916.06|2916.06|2916.06|2915.93|2915.93|0
1635771490000|2021-11-01 12:58:10|2916.19|2916.19|2916.19|2916.19|2916.19|2916.19|2916.19|2916.19|0
1635771500000|2021-11-01 12:58:20|2916.34|2916.34|2916.34|2916.34|2916.34|2916.34|2916.34|2916.34|0
1635771510000|2021-11-01 12:58:30|2916.28|2916.28|2916.28|2916.28|2916.28|2916.28|2916.28|2916.28|0
1635771550000|2021-11-01 12:59:10|2916.22|2916.22|2916.29|2916.29|2916.29|2916.29|2916.22|2916.22|0
1635771580000|2021-11-01 12:59:40|2916.34|2916.34|2916.28|2916.28|2916.34|2916.34|2916.28|2916.28|0
1635771590000|2021-11-01 12:59:50|2916.17|2916.17|2916.17|2916.17|2916.17|2916.17|2916.17|2916.17|0
1635771600000|2021-11-01 13:00:00|2916.11|2916.11|2915.41|2915.41|2916.11|2916.11|2915.41|2915.41|0
1635771610000|2021-11-01 13:00:10|2915.38|2915.38|2914.91|2914.91|2915.38|2915.38|2914.91|2914.91|0
1635771620000|2021-11-01 13:00:20|2914.85|2914.85|2914.85|2914.85|2914.92|2914.92|2914.85|2914.85|0
1635771630000|2021-11-01 13:00:30|2914.65|2914.65|2914.65|2914.65|2914.65|2914.65|2914.65|2914.65|0
1635771640000|2021-11-01 13:00:40|2914.51|2914.51|2914.71|2914.71|2914.71|2914.71|2914.51|2914.51|0
1635771670000|2021-11-01 13:01:10|2914.96|2914.96|2914.96|2914.96|2914.96|2914.96|2914.96|2914.96|0
1635771680000|2021-11-01 13:01:20|2914.89|2914.89|2914.89|2914.89|2914.89|2914.89|2914.89|2914.89|0
1635771700000|2021-11-01 13:01:40|2915.03|2915.03|2915.03|2915.03|2915.03|2915.03|2915.03|2915.03|0
1635771710000|2021-11-01 13:01:50|2915.02|2915.02|2915.02|2915.02|2915.02|2915.02|2915.02|2915.02|0
1635771720000|2021-11-01 13:02:00|2914.98|2914.98|2914.88|2914.88|2914.98|2914.98|2914.88|2914.88|0
1635771740000|2021-11-01 13:02:20|2914.76|2914.76|2914.76|2914.76|2914.76|2914.76|2914.76|2914.76|0
1635771750000|2021-11-01 13:02:30|2914.89|2914.89|2914.89|2914.89|2914.89|2914.89|2914.89|2914.89|0
1635771760000|2021-11-01 13:02:40|2914.59|2914.59|2914.59|2914.59|2914.59|2914.59|2914.59|2914.59|0
1635771770000|2021-11-01 13:02:50|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|0
1635771800000|2021-11-01 13:03:20|2914.66|2914.66|2914.66|2914.66|2914.66|2914.66|2914.66|2914.66|0
1635771810000|2021-11-01 13:03:30|2914.76|2914.76|2914.76|2914.76|2914.76|2914.76|2914.76|2914.76|0
1635771820000|2021-11-01 13:03:40|2914.83|2914.83|2914.76|2914.76|2914.83|2914.83|2914.76|2914.76|0
1635771840000|2021-11-01 13:04:00|2914.62|2914.62|2913.89|2913.89|2914.62|2914.62|2913.89|2913.89|0
1635771850000|2021-11-01 13:04:10|2913.74|2913.74|2913.67|2913.67|2913.74|2913.74|2913.67|2913.67|0
1635771860000|2021-11-01 13:04:20|2913.74|2913.74|2913.74|2913.74|2913.74|2913.74|2913.74|2913.74|0
1635771870000|2021-11-01 13:04:30|2913.7|2913.7|2913.7|2913.7|2913.7|2913.7|2913.7|2913.7|0
1635771890000|2021-11-01 13:04:50|2913.56|2913.56|2913.56|2913.56|2913.56|2913.56|2913.56|2913.56|0
1635771900000|2021-11-01 13:05:00|2913.13|2913.13|2912.6|2912.6|2913.13|2913.13|2912.6|2912.6|0
1635771970000|2021-11-01 13:06:10|2912.43|2912.43|2912.43|2912.43|2912.43|2912.43|2912.43|2912.43|0
1635771990000|2021-11-01 13:06:30|2912.33|2912.33|2912.33|2912.33|2912.33|2912.33|2912.33|2912.33|0
1635772000000|2021-11-01 13:06:40|2912.23|2912.23|2912.23|2912.23|2912.23|2912.23|2912.23|2912.23|0
1635772010000|2021-11-01 13:06:50|2912.11|2912.11|2912.11|2912.11|2912.11|2912.11|2912.11|2912.11|0
1635772050000|2021-11-01 13:07:30|2911.67|2911.67|2911.67|2911.67|2911.67|2911.67|2911.67|2911.67|0
1635772060000|2021-11-01 13:07:40|2911.47|2911.47|2911.47|2911.47|2911.47|2911.47|2911.47|2911.47|0
1635772070000|2021-11-01 13:07:50|2911.53|2911.53|2911.45|2911.45|2911.6|2911.6|2911.32|2911.32|0
1635772080000|2021-11-01 13:08:00|2911.52|2911.52|2911.45|2911.45|2911.52|2911.52|2911.45|2911.45|0
1635772090000|2021-11-01 13:08:10|2911.39|2911.39|2911.52|2911.52|2911.52|2911.52|2911.39|2911.39|0
1635772100000|2021-11-01 13:08:20|2911.5|2911.5|2911.7|2911.7|2911.77|2911.77|2911.5|2911.5|0
1635772110000|2021-11-01 13:08:30|2911.76|2911.76|2911.76|2911.76|2911.76|2911.76|2911.76|2911.76|0
1635772120000|2021-11-01 13:08:40|2911.79|2911.79|2912.42|2912.42|2912.42|2912.42|2911.69|2911.69|0
1635772130000|2021-11-01 13:08:50|2912.66|2912.66|2912.79|2912.79|2912.79|2912.79|2912.66|2912.66|0
1635772140000|2021-11-01 13:09:00|2912.71|2912.71|2912.71|2912.71|2912.71|2912.71|2912.71|2912.71|0
1635772150000|2021-11-01 13:09:10|2912.65|2912.65|2912.58|2912.58|2912.65|2912.65|2912.58|2912.58|0
1635772170000|2021-11-01 13:09:30|2912.72|2912.72|2912.72|2912.72|2912.72|2912.72|2912.72|2912.72|0
1635772180000|2021-11-01 13:09:40|2913.02|2913.02|2913.02|2913.02|2913.02|2913.02|2913.02|2913.02|0
1635772190000|2021-11-01 13:09:50|2912.82|2912.82|2912.82|2912.82|2912.82|2912.82|2912.82|2912.82|0
1635772200000|2021-11-01 13:10:00|2913.07|2913.07|2913.13|2913.13|2913.18|2913.18|2913.07|2913.07|0
1635772210000|2021-11-01 13:10:10|2913.18|2913.18|2913.44|2913.44|2913.49|2913.49|2913.18|2913.18|0
1635772220000|2021-11-01 13:10:20|2913.5|2913.5|2913.5|2913.5|2913.5|2913.5|2913.5|2913.5|0
1635772250000|2021-11-01 13:10:50|2913.56|2913.56|2913.61|2913.61|2913.61|2913.61|2913.56|2913.56|0
1635772260000|2021-11-01 13:11:00|2913.67|2913.67|2913.61|2913.61|2913.67|2913.67|2913.61|2913.61|0
1635772280000|2021-11-01 13:11:20|2913.41|2913.41|2913.55|2913.55|2913.55|2913.55|2913.41|2913.41|0
1635772290000|2021-11-01 13:11:30|2913.45|2913.45|2913.44|2913.44|2913.64|2913.64|2913.44|2913.44|0
1635772310000|2021-11-01 13:11:50|2913.61|2913.61|2913.74|2913.74|2913.74|2913.74|2913.61|2913.61|0
1635772350000|2021-11-01 13:12:30|2913.61|2913.61|2913.61|2913.61|2913.61|2913.61|2913.61|2913.61|0
1635772380000|2021-11-01 13:13:00|2913.49|2913.49|2913.49|2913.49|2913.49|2913.49|2913.49|2913.49|0
1635772400000|2021-11-01 13:13:20|2913.28|2913.28|2913.28|2913.28|2913.28|2913.28|2913.28|2913.28|0
1635772410000|2021-11-01 13:13:30|2913.32|2913.32|2913.32|2913.32|2913.32|2913.32|2913.32|2913.32|0
1635772430000|2021-11-01 13:13:50|2913.37|2913.37|2913.41|2913.41|2913.54|2913.54|2913.37|2913.37|0
1635772480000|2021-11-01 13:14:40|2913.61|2913.61|2913.74|2913.74|2913.74|2913.74|2913.61|2913.61|0
1635772490000|2021-11-01 13:14:50|2913.68|2913.68|2913.81|2913.81|2913.81|2913.81|2913.68|2913.68|0
1635772500000|2021-11-01 13:15:00|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|0
1635772530000|2021-11-01 13:15:30|2913.93|2913.93|2913.74|2913.74|2913.93|2913.93|2913.74|2913.74|0
1635772540000|2021-11-01 13:15:40|2914.03|2914.03|2913.74|2913.74|2914.03|2914.03|2913.74|2913.74|0
1635772560000|2021-11-01 13:16:00|2913.86|2913.86|2913.86|2913.86|2913.86|2913.86|2913.86|2913.86|0
1635772570000|2021-11-01 13:16:10|2913.74|2913.74|2913.74|2913.74|2913.74|2913.74|2913.74|2913.74|0
1635772650000|2021-11-01 13:17:30|2913.68|2913.68|2913.35|2913.35|2913.68|2913.68|2913.35|2913.35|0
1635772660000|2021-11-01 13:17:40|2913.15|2913.15|2912.86|2912.86|2913.15|2913.15|2912.86|2912.86|0
1635772670000|2021-11-01 13:17:50|2912.81|2912.81|2912.66|2912.66|2912.81|2912.81|2912.51|2912.51|0
1635772680000|2021-11-01 13:18:00|2912.62|2912.62|2912.62|2912.62|2912.62|2912.62|2912.62|2912.62|0
1635772700000|2021-11-01 13:18:20|2912.52|2912.52|2912.52|2912.52|2912.52|2912.52|2912.52|2912.52|0
1635772710000|2021-11-01 13:18:30|2912.72|2912.72|2912.72|2912.72|2912.72|2912.72|2912.72|2912.72|0
1635772720000|2021-11-01 13:18:40|2912.78|2912.78|2913.09|2913.09|2913.09|2913.09|2912.78|2912.78|0
1635772730000|2021-11-01 13:18:50|2913.16|2913.16|2913.16|2913.16|2913.16|2913.16|2913.16|2913.16|0
1635772750000|2021-11-01 13:19:10|2913.3|2913.3|2913.24|2913.24|2913.3|2913.3|2913.24|2913.24|0
1635772760000|2021-11-01 13:19:20|2913.46|2913.46|2913.46|2913.46|2913.46|2913.46|2913.46|2913.46|0
1635772780000|2021-11-01 13:19:40|2913.61|2913.61|2913.61|2913.61|2913.61|2913.61|2913.61|2913.61|0
1635772800000|2021-11-01 13:20:00|2913.67|2913.67|2913.11|2913.11|2913.67|2913.67|2913.11|2913.11|0
1635772810000|2021-11-01 13:20:10|2913.32|2913.32|2912.7|2912.7|2913.32|2913.32|2912.7|2912.7|0
1635772850000|2021-11-01 13:20:50|2912.89|2912.89|2912.89|2912.89|2912.89|2912.89|2912.89|2912.89|0
1635772860000|2021-11-01 13:21:00|2912.75|2912.75|2912.75|2912.75|2912.75|2912.75|2912.75|2912.75|0
1635772890000|2021-11-01 13:21:30|2912.8|2912.8|2912.8|2912.8|2912.8|2912.8|2912.8|2912.8|0
1635772900000|2021-11-01 13:21:40|2912.73|2912.73|2912.96|2912.96|2912.96|2912.96|2912.67|2912.67|0
1635772930000|2021-11-01 13:22:10|2912.89|2912.89|2912.89|2912.89|2912.89|2912.89|2912.89|2912.89|0
1635772940000|2021-11-01 13:22:20|2913.04|2913.04|2913.04|2913.04|2913.04|2913.04|2913.04|2913.04|0
1635772950000|2021-11-01 13:22:30|2913.14|2913.14|2913.14|2913.14|2913.14|2913.14|2913.14|2913.14|0
1635772960000|2021-11-01 13:22:40|2913.29|2913.29|2913.69|2913.69|2913.69|2913.69|2913.29|2913.29|0
1635772970000|2021-11-01 13:22:50|2913.98|2913.98|2914.05|2914.05|2914.12|2914.12|2913.97|2913.97|0
1635772980000|2021-11-01 13:23:00|2914.11|2914.11|2914.35|2914.35|2914.35|2914.35|2914.11|2914.11|0
1635772990000|2021-11-01 13:23:10|2914.28|2914.28|2914.22|2914.22|2914.28|2914.28|2914.22|2914.22|0
1635773000000|2021-11-01 13:23:20|2914.24|2914.24|2914.42|2914.42|2914.42|2914.42|2913.97|2913.97|0
1635773010000|2021-11-01 13:23:30|2914.49|2914.49|2914.65|2914.65|2914.8|2914.8|2914.49|2914.49|0
1635773030000|2021-11-01 13:23:50|2914.67|2914.67|2914.57|2914.57|2914.67|2914.67|2914.53|2914.53|0
1635773040000|2021-11-01 13:24:00|2914.55|2914.55|2914.36|2914.36|2914.55|2914.55|2914.36|2914.36|0
1635773050000|2021-11-01 13:24:10|2914.34|2914.34|2914.34|2914.34|2914.34|2914.34|2914.34|2914.34|0
1635773060000|2021-11-01 13:24:20|2914.49|2914.49|2914.42|2914.42|2914.49|2914.49|2914.36|2914.36|0
1635773110000|2021-11-01 13:25:10|2914.35|2914.35|2914.58|2914.58|2914.58|2914.58|2914.29|2914.29|0
1635773150000|2021-11-01 13:25:50|2914.45|2914.45|2914.65|2914.65|2914.65|2914.65|2914.45|2914.45|0
1635773170000|2021-11-01 13:26:10|2914.71|2914.71|2914.71|2914.71|2914.71|2914.71|2914.71|2914.71|0
1635773180000|2021-11-01 13:26:20|2914.73|2914.73|2914.65|2914.65|2914.73|2914.73|2914.65|2914.65|0
1635773190000|2021-11-01 13:26:30|2914.21|2914.21|2914.21|2914.21|2914.21|2914.21|2914.21|2914.21|0
1635773200000|2021-11-01 13:26:40|2914.06|2914.06|2914.12|2914.12|2914.12|2914.12|2914.06|2914.06|0
1635773210000|2021-11-01 13:26:50|2914.1|2914.1|2914.08|2914.08|2914.1|2914.1|2914.08|2914.08|0
1635773220000|2021-11-01 13:27:00|2914.05|2914.05|2913.94|2913.94|2914.08|2914.08|2913.94|2913.94|0
1635773230000|2021-11-01 13:27:10|2913.95|2913.95|2913.95|2913.95|2914.02|2914.02|2913.95|2913.95|0
1635773240000|2021-11-01 13:27:20|2914.02|2914.02|2913.92|2913.92|2914.05|2914.05|2913.92|2913.92|0
1635773250000|2021-11-01 13:27:30|2913.8|2913.8|2913.8|2913.8|2913.8|2913.8|2913.8|2913.8|0
1635773270000|2021-11-01 13:27:50|2913.63|2913.63|2913.74|2913.74|2913.74|2913.74|2913.63|2913.63|0
1635773290000|2021-11-01 13:28:10|2913.86|2913.86|2913.8|2913.8|2913.99|2913.99|2913.8|2913.8|0
1635773310000|2021-11-01 13:28:30|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|0
1635773330000|2021-11-01 13:28:50|2914.1|2914.1|2914.1|2914.1|2914.1|2914.1|2914.1|2914.1|0
1635773350000|2021-11-01 13:29:10|2914.16|2914.16|2914.23|2914.23|2914.3|2914.3|2914.16|2914.16|0
1635773360000|2021-11-01 13:29:20|2914.09|2914.09|2914.33|2914.33|2914.33|2914.33|2914.09|2914.09|0
1635773380000|2021-11-01 13:29:40|2914.19|2914.19|2914.19|2914.19|2914.19|2914.19|2914.19|2914.19|0
1635773400000|2021-11-01 13:30:00|2914.23|2914.23|2914.23|2914.23|2914.23|2914.23|2914.19|2914.19|0
1635773410000|2021-11-01 13:30:10|2914.09|2914.09|2914.15|2914.15|2914.15|2914.15|2914.09|2914.09|0
1635773420000|2021-11-01 13:30:20|2913.71|2913.71|2913.43|2913.43|2913.71|2913.71|2913.43|2913.43|0
1635773430000|2021-11-01 13:30:30|2913.4|2913.4|2913.64|2913.64|2913.64|2913.64|2913.34|2913.34|0
1635773440000|2021-11-01 13:30:40|2913.78|2913.78|2914.51|2914.51|2914.51|2914.51|2913.78|2913.78|0
1635773460000|2021-11-01 13:31:00|2914.37|2914.37|2914.32|2914.32|2914.37|2914.37|2914.32|2914.32|0
1635773470000|2021-11-01 13:31:10|2914.38|2914.38|2914.25|2914.25|2914.38|2914.38|2914.25|2914.25|0
1635773480000|2021-11-01 13:31:20|2914.31|2914.31|2914.54|2914.54|2914.54|2914.54|2914.31|2914.31|0
1635773490000|2021-11-01 13:31:30|2914.69|2914.69|2914.7|2914.7|2914.84|2914.84|2914.69|2914.69|0
1635773500000|2021-11-01 13:31:40|2914.85|2914.85|2914.86|2914.86|2914.99|2914.99|2914.85|2914.85|0
1635773510000|2021-11-01 13:31:50|2914.81|2914.81|2914.74|2914.74|2914.81|2914.81|2914.74|2914.74|0
1635773520000|2021-11-01 13:32:00|2914.81|2914.81|2914.95|2914.95|2914.95|2914.95|2914.81|2914.81|0
1635773530000|2021-11-01 13:32:10|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|2915.06|2915.06|0
1635773550000|2021-11-01 13:32:30|2914.98|2914.98|2914.98|2914.98|2914.98|2914.98|2914.98|2914.98|0
1635773560000|2021-11-01 13:32:40|2914.92|2914.92|2915.29|2915.29|2915.29|2915.29|2914.92|2914.92|0
1635773580000|2021-11-01 13:33:00|2915.39|2915.39|2915.39|2915.39|2915.39|2915.39|2915.39|2915.39|0
1635773590000|2021-11-01 13:33:10|2915.53|2915.53|2915.65|2915.65|2915.65|2915.65|2915.53|2915.53|0
1635773600000|2021-11-01 13:33:20|2915.58|2915.58|2915.58|2915.58|2915.58|2915.58|2915.58|2915.58|0
1635773610000|2021-11-01 13:33:30|2915.41|2915.41|2915.41|2915.41|2915.41|2915.41|2915.41|2915.41|0
1635773620000|2021-11-01 13:33:40|2915.48|2915.48|2915.48|2915.48|2915.48|2915.48|2915.48|2915.48|0
1635773630000|2021-11-01 13:33:50|2915.63|2915.63|2915.63|2915.63|2915.63|2915.63|2915.63|2915.63|0
1635773640000|2021-11-01 13:34:00|2915.8|2915.8|2916.64|2916.64|2916.64|2916.64|2915.8|2915.8|0
1635773650000|2021-11-01 13:34:10|2916.71|2916.71|2916.59|2916.59|2916.77|2916.77|2916.59|2916.59|0
1635773660000|2021-11-01 13:34:20|2916.72|2916.72|2917.27|2917.27|2917.27|2917.27|2916.72|2916.72|0
1635773680000|2021-11-01 13:34:40|2917.2|2917.2|2917.29|2917.29|2917.29|2917.29|2917.08|2917.08|0
1635773690000|2021-11-01 13:34:50|2917.44|2917.44|2917.8|2917.8|2917.82|2917.82|2917.44|2917.44|0
1635773700000|2021-11-01 13:35:00|2917.76|2917.76|2917.99|2917.99|2917.99|2917.99|2917.7|2917.7|0
1635773710000|2021-11-01 13:35:10|2918.14|2918.14|2918.08|2918.08|2918.14|2918.14|2918.02|2918.02|0
1635773730000|2021-11-01 13:35:30|2918.21|2918.21|2918.36|2918.36|2918.49|2918.49|2918.21|2918.21|0
1635773740000|2021-11-01 13:35:40|2918.56|2918.56|2918.85|2918.85|2918.85|2918.85|2918.49|2918.49|0
1635773750000|2021-11-01 13:35:50|2918.78|2918.78|2918.87|2918.87|2918.87|2918.87|2918.73|2918.73|0
1635773760000|2021-11-01 13:36:00|2918.72|2918.72|2918.79|2918.79|2918.79|2918.79|2918.61|2918.61|0
1635773780000|2021-11-01 13:36:20|2918.86|2918.86|2918.98|2918.98|2918.98|2918.98|2918.79|2918.79|0
1635773790000|2021-11-01 13:36:30|2918.85|2918.85|2919.17|2919.17|2919.17|2919.17|2918.85|2918.85|0
1635773800000|2021-11-01 13:36:40|2919.32|2919.32|2919.65|2919.65|2919.65|2919.65|2919.32|2919.32|0
1635773810000|2021-11-01 13:36:50|2919.53|2919.53|2919.23|2919.23|2919.53|2919.53|2919.18|2919.18|0
1635773820000|2021-11-01 13:37:00|2919.3|2919.3|2919.35|2919.35|2919.48|2919.48|2919.3|2919.3|0
1635773830000|2021-11-01 13:37:10|2919.42|2919.42|2919.53|2919.53|2919.71|2919.71|2919.42|2919.42|0
1635773840000|2021-11-01 13:37:20|2919.65|2919.65|2919.47|2919.47|2919.65|2919.65|2919.47|2919.47|0
1635773850000|2021-11-01 13:37:30|2919.52|2919.52|2919.52|2919.52|2919.52|2919.52|2919.52|2919.52|0
1635773860000|2021-11-01 13:37:40|2919.37|2919.37|2919.44|2919.44|2919.44|2919.44|2919.37|2919.37|0
1635773870000|2021-11-01 13:37:50|2919.56|2919.56|2919.73|2919.73|2919.73|2919.73|2919.56|2919.56|0
1635773880000|2021-11-01 13:38:00|2919.8|2919.8|2919.87|2919.87|2919.87|2919.87|2919.62|2919.62|0
1635773890000|2021-11-01 13:38:10|2920|2920|2920|2920|2920|2920|2920|2920|0
1635773900000|2021-11-01 13:38:20|2919.93|2919.93|2919.92|2919.92|2919.93|2919.93|2919.8|2919.8|0
1635773910000|2021-11-01 13:38:30|2919.85|2919.85|2919.98|2919.98|2919.98|2919.98|2919.85|2919.85|0
1635773920000|2021-11-01 13:38:40|2919.85|2919.85|2919.84|2919.84|2919.85|2919.85|2919.79|2919.79|0
1635773930000|2021-11-01 13:38:50|2919.74|2919.74|2919.71|2919.71|2919.85|2919.85|2919.71|2919.71|0
1635773940000|2021-11-01 13:39:00|2919.67|2919.67|2919.67|2919.67|2919.67|2919.67|2919.67|2919.67|0
1635773950000|2021-11-01 13:39:10|2919.87|2919.87|2919.97|2919.97|2919.97|2919.97|2919.87|2919.87|0
1635773960000|2021-11-01 13:39:20|2920.11|2920.11|2920.49|2920.49|2920.54|2920.54|2920.11|2920.11|0
1635773970000|2021-11-01 13:39:30|2920.55|2920.55|2920.58|2920.58|2920.6|2920.6|2920.44|2920.44|0
1635773980000|2021-11-01 13:39:40|2920.51|2920.51|2920.31|2920.31|2920.51|2920.51|2920.31|2920.31|0
1635773990000|2021-11-01 13:39:50|2920.24|2920.24|2920.24|2920.24|2920.24|2920.24|2920.24|2920.24|0
1635774000000|2021-11-01 13:40:00|2920.31|2920.31|2920.31|2920.31|2920.31|2920.31|2920.31|2920.31|0
1635774020000|2021-11-01 13:40:20|2920.46|2920.46|2920.31|2920.31|2920.46|2920.46|2920.31|2920.31|0
1635774030000|2021-11-01 13:40:30|2920.37|2920.37|2920.65|2920.65|2920.65|2920.65|2920.37|2920.37|0
1635774040000|2021-11-01 13:40:40|2920.51|2920.51|2920.51|2920.51|2920.51|2920.51|2920.51|2920.51|0
1635774050000|2021-11-01 13:40:50|2920.38|2920.38|2920.53|2920.53|2920.53|2920.53|2920.38|2920.38|0
1635774060000|2021-11-01 13:41:00|2920.63|2920.63|2920.63|2920.63|2920.63|2920.63|2920.63|2920.63|0
1635774090000|2021-11-01 13:41:30|2920.75|2920.75|2920.87|2920.87|2921|2921|2920.75|2920.75|0
1635774100000|2021-11-01 13:41:40|2920.93|2920.93|2921.05|2921.05|2921.05|2921.05|2920.93|2920.93|0
1635774110000|2021-11-01 13:41:50|2921.12|2921.12|2921.12|2921.12|2921.12|2921.12|2921.12|2921.12|0
1635774120000|2021-11-01 13:42:00|2921.24|2921.24|2921.31|2921.31|2921.31|2921.31|2921.24|2921.24|0
1635774130000|2021-11-01 13:42:10|2921.24|2921.24|2920.56|2920.56|2921.24|2921.24|2920.56|2920.56|0
1635774140000|2021-11-01 13:42:20|2920.44|2920.44|2920.32|2920.32|2920.44|2920.44|2920.32|2920.32|0
1635774150000|2021-11-01 13:42:30|2919.99|2919.99|2920.04|2920.04|2920.04|2920.04|2919.86|2919.86|0
1635774160000|2021-11-01 13:42:40|2919.91|2919.91|2919.91|2919.91|2919.91|2919.91|2919.91|2919.91|0
1635774180000|2021-11-01 13:43:00|2919.98|2919.98|2920.44|2920.44|2920.5|2920.5|2919.98|2919.98|0
1635774190000|2021-11-01 13:43:10|2920.54|2920.54|2921.25|2921.25|2921.25|2921.25|2920.54|2920.54|0
1635774200000|2021-11-01 13:43:20|2921.4|2921.4|2920.94|2920.94|2921.4|2921.4|2920.94|2920.94|0
1635774210000|2021-11-01 13:43:30|2920.83|2920.83|2920.9|2920.9|2920.9|2920.9|2920.83|2920.83|0
1635774220000|2021-11-01 13:43:40|2920.78|2920.78|2920.78|2920.78|2920.78|2920.78|2920.78|2920.78|0
1635774230000|2021-11-01 13:43:50|2920.71|2920.71|2920.44|2920.44|2920.71|2920.71|2920.44|2920.44|0
1635774240000|2021-11-01 13:44:00|2920.16|2920.16|2920.16|2920.16|2920.16|2920.16|2920.16|2920.16|0
1635774260000|2021-11-01 13:44:20|2920.28|2920.28|2920.16|2920.16|2920.28|2920.28|2920.16|2920.16|0
1635774280000|2021-11-01 13:44:40|2920.28|2920.28|2920.7|2920.7|2920.7|2920.7|2920.21|2920.21|0
1635774290000|2021-11-01 13:44:50|2920.57|2920.57|2920.63|2920.63|2920.63|2920.63|2920.57|2920.57|0
1635774300000|2021-11-01 13:45:00|2920.58|2920.58|2920.64|2920.64|2920.64|2920.64|2920.58|2920.58|0
1635774310000|2021-11-01 13:45:10|2920.71|2920.71|2920.84|2920.84|2920.84|2920.84|2920.71|2920.71|0
1635774320000|2021-11-01 13:45:20|2920.78|2920.78|2920.78|2920.78|2920.78|2920.78|2920.78|2920.78|0
1635774340000|2021-11-01 13:45:40|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|0
1635774360000|2021-11-01 13:46:00|2920.97|2920.97|2921.21|2921.21|2921.21|2921.21|2920.97|2920.97|0
1635774370000|2021-11-01 13:46:10|2921.45|2921.45|2921.52|2921.52|2921.52|2921.52|2921.45|2921.45|0
1635774380000|2021-11-01 13:46:20|2921.42|2921.42|2921.39|2921.39|2921.54|2921.54|2921.39|2921.39|0
1635774390000|2021-11-01 13:46:30|2921.42|2921.42|2921.42|2921.42|2921.42|2921.42|2921.42|2921.42|0
1635774400000|2021-11-01 13:46:40|2921.56|2921.56|2921.73|2921.73|2921.91|2921.91|2921.56|2921.56|0
1635774410000|2021-11-01 13:46:50|2921.79|2921.79|2922.1|2922.1|2922.1|2922.1|2921.79|2921.79|0
1635774420000|2021-11-01 13:47:00|2922.16|2922.16|2922.34|2922.34|2922.34|2922.34|2922.16|2922.16|0
1635774430000|2021-11-01 13:47:10|2922.41|2922.41|2922.41|2922.41|2922.41|2922.41|2922.41|2922.41|0
1635774450000|2021-11-01 13:47:30|2922.35|2922.35|2922.41|2922.41|2922.41|2922.41|2922.35|2922.35|0
1635774460000|2021-11-01 13:47:40|2922.35|2922.35|2922.35|2922.35|2922.35|2922.35|2922.28|2922.28|0
1635774470000|2021-11-01 13:47:50|2922.29|2922.29|2922.29|2922.29|2922.29|2922.29|2922.29|2922.29|0
1635774480000|2021-11-01 13:48:00|2922.44|2922.44|2922.26|2922.26|2922.53|2922.53|2922.26|2922.26|0
1635774490000|2021-11-01 13:48:10|2922.32|2922.32|2922.62|2922.62|2922.62|2922.62|2922.32|2922.32|0
1635774500000|2021-11-01 13:48:20|2922.72|2922.72|2922.57|2922.57|2922.72|2922.72|2922.57|2922.57|0
1635774510000|2021-11-01 13:48:30|2922.7|2922.7|2922.96|2922.96|2922.96|2922.96|2922.7|2922.7|0
1635774520000|2021-11-01 13:48:40|2923.07|2923.07|2923.07|2923.07|2923.07|2923.07|2923.07|2923.07|0
1635774530000|2021-11-01 13:48:50|2923.13|2923.13|2923.13|2923.13|2923.18|2923.18|2923.12|2923.12|0
1635774540000|2021-11-01 13:49:00|2922.99|2922.99|2922.71|2922.71|2922.99|2922.99|2922.71|2922.71|0
1635774580000|2021-11-01 13:49:40|2922.77|2922.77|2922.79|2922.79|2922.83|2922.83|2922.77|2922.77|0
1635774590000|2021-11-01 13:49:50|2922.74|2922.74|2921.91|2921.91|2922.74|2922.74|2921.91|2921.91|0
1635774600000|2021-11-01 13:50:00|2921.84|2921.84|2921.49|2921.49|2921.84|2921.84|2921.49|2921.49|0
1635774610000|2021-11-01 13:50:10|2921.42|2921.42|2921.91|2921.91|2921.91|2921.91|2921.28|2921.28|0
1635774620000|2021-11-01 13:50:20|2922.05|2922.05|2922.37|2922.37|2922.5|2922.5|2922.01|2922.01|0
1635774630000|2021-11-01 13:50:30|2922.51|2922.51|2922.13|2922.13|2922.51|2922.51|2922.13|2922.13|0
1635774640000|2021-11-01 13:50:40|2922.26|2922.26|2922.19|2922.19|2922.26|2922.26|2922.19|2922.19|0
1635774650000|2021-11-01 13:50:50|2922.07|2922.07|2922.07|2922.07|2922.07|2922.07|2922.07|2922.07|0
1635774660000|2021-11-01 13:51:00|2921.94|2921.94|2921.81|2921.81|2921.94|2921.94|2921.81|2921.81|0
1635774680000|2021-11-01 13:51:20|2921.94|2921.94|2921.94|2921.94|2921.94|2921.94|2921.94|2921.94|0
1635774690000|2021-11-01 13:51:30|2922.01|2922.01|2922.33|2922.33|2922.33|2922.33|2922.01|2922.01|0
1635774700000|2021-11-01 13:51:40|2922.62|2922.62|2922.66|2922.66|2922.72|2922.72|2922.56|2922.56|0
1635774710000|2021-11-01 13:51:50|2922.76|2922.76|2922.61|2922.61|2922.76|2922.76|2922.61|2922.61|0
1635774720000|2021-11-01 13:52:00|2922.17|2922.17|2922.43|2922.43|2922.43|2922.43|2922.17|2922.17|0
1635774730000|2021-11-01 13:52:10|2922.58|2922.58|2922.58|2922.58|2922.58|2922.58|2922.58|2922.58|0
1635774740000|2021-11-01 13:52:20|2922.48|2922.48|2922.41|2922.41|2922.48|2922.48|2922.41|2922.41|0
1635774750000|2021-11-01 13:52:30|2922.35|2922.35|2922.35|2922.35|2922.35|2922.35|2922.35|2922.35|0
1635774780000|2021-11-01 13:53:00|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|0
1635774790000|2021-11-01 13:53:10|2922.39|2922.39|2922.49|2922.49|2922.49|2922.49|2922.39|2922.39|0
1635774800000|2021-11-01 13:53:20|2922.6|2922.6|2922.6|2922.6|2922.6|2922.6|2922.6|2922.6|0
1635774810000|2021-11-01 13:53:30|2922.52|2922.52|2922.56|2922.56|2922.56|2922.56|2922.52|2922.52|0
1635774830000|2021-11-01 13:53:50|2922.7|2922.7|2922.95|2922.95|2922.95|2922.95|2922.7|2922.7|0
1635774840000|2021-11-01 13:54:00|2923.07|2923.07|2923.14|2923.14|2923.14|2923.14|2923.07|2923.07|0
1635774850000|2021-11-01 13:54:10|2923.21|2923.21|2923.42|2923.42|2923.42|2923.42|2923.21|2923.21|0
1635774860000|2021-11-01 13:54:20|2923.3|2923.3|2923.3|2923.3|2923.3|2923.3|2923.3|2923.3|0
1635774880000|2021-11-01 13:54:40|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|0
1635774890000|2021-11-01 13:54:50|2923.56|2923.56|2923.69|2923.69|2923.69|2923.69|2923.56|2923.56|0
1635774900000|2021-11-01 13:55:00|2923.55|2923.55|2923.44|2923.44|2923.55|2923.55|2923.44|2923.44|0
1635774910000|2021-11-01 13:55:10|2923.3|2923.3|2923.23|2923.23|2923.3|2923.3|2923.23|2923.23|0
1635774930000|2021-11-01 13:55:30|2923.37|2923.37|2923.48|2923.48|2923.48|2923.48|2923.37|2923.37|0
1635774940000|2021-11-01 13:55:40|2923.77|2923.77|2923.77|2923.77|2923.77|2923.77|2923.77|2923.77|0
1635774960000|2021-11-01 13:56:00|2923.89|2923.89|2923.78|2923.78|2923.89|2923.89|2923.78|2923.78|0
1635774970000|2021-11-01 13:56:10|2923.63|2923.63|2923.49|2923.49|2923.63|2923.63|2923.49|2923.49|0
1635775010000|2021-11-01 13:56:50|2923.32|2923.32|2923.02|2923.02|2923.32|2923.32|2923.02|2923.02|0
1635775020000|2021-11-01 13:57:00|2923.22|2923.22|2923.17|2923.17|2923.29|2923.29|2923.17|2923.17|0
1635775030000|2021-11-01 13:57:10|2923.1|2923.1|2923.1|2923.1|2923.1|2923.1|2923.1|2923.1|0
1635775040000|2021-11-01 13:57:20|2923.16|2923.16|2923.02|2923.02|2923.16|2923.16|2922.91|2922.91|0
1635775050000|2021-11-01 13:57:30|2922.96|2922.96|2922.83|2922.83|2922.96|2922.96|2922.83|2922.83|0
1635775060000|2021-11-01 13:57:40|2922.89|2922.89|2923.06|2923.06|2923.06|2923.06|2922.89|2922.89|0
1635775070000|2021-11-01 13:57:50|2923|2923|2923.05|2923.05|2923.12|2923.12|2923|2923|0
1635775080000|2021-11-01 13:58:00|2922.93|2922.93|2922.79|2922.79|2922.93|2922.93|2922.79|2922.79|0
1635775090000|2021-11-01 13:58:10|2922.67|2922.67|2922.4|2922.4|2922.67|2922.67|2922.4|2922.4|0
1635775100000|2021-11-01 13:58:20|2922.34|2922.34|2922.53|2922.53|2922.53|2922.53|2922.22|2922.22|0
1635775110000|2021-11-01 13:58:30|2922.29|2922.29|2922.29|2922.29|2922.29|2922.29|2922.29|2922.29|0
1635775130000|2021-11-01 13:58:50|2922.35|2922.35|2922.35|2922.35|2922.35|2922.35|2922.35|2922.35|0
1635775140000|2021-11-01 13:59:00|2922.42|2922.42|2922.39|2922.39|2922.61|2922.61|2922.39|2922.39|0
1635775160000|2021-11-01 13:59:20|2922.27|2922.27|2922.27|2922.27|2922.27|2922.27|2922.27|2922.27|0
1635775170000|2021-11-01 13:59:30|2922.22|2922.22|2922.16|2922.16|2922.22|2922.22|2922.05|2922.05|0
1635775180000|2021-11-01 13:59:40|2922.02|2922.02|2922.02|2922.02|2922.02|2922.02|2922.02|2922.02|0
1635775200000|2021-11-01 14:00:00|2921.81|2921.81|2922.13|2922.13|2922.18|2922.18|2921.75|2921.75|0
1635775210000|2021-11-01 14:00:10|2922.2|2922.2|2922.06|2922.06|2922.2|2922.2|2922.06|2922.06|0
1635775220000|2021-11-01 14:00:20|2922.1|2922.1|2922.06|2922.06|2922.1|2922.1|2922.06|2922.06|0
1635775230000|2021-11-01 14:00:30|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|0
1635775240000|2021-11-01 14:00:40|2921.98|2921.98|2921.92|2921.92|2921.98|2921.98|2921.92|2921.92|0
1635775250000|2021-11-01 14:00:50|2921.8|2921.8|2921.92|2921.92|2921.93|2921.93|2921.78|2921.78|0
1635775260000|2021-11-01 14:01:00|2922.13|2922.13|2922.69|2922.69|2922.69|2922.69|2922.13|2922.13|0
1635775270000|2021-11-01 14:01:10|2922.63|2922.63|2923.2|2923.2|2923.27|2923.27|2922.56|2922.56|0
1635775280000|2021-11-01 14:01:20|2923.23|2923.23|2923.23|2923.23|2923.23|2923.23|2923.23|2923.23|0
1635775300000|2021-11-01 14:01:40|2923.52|2923.52|2923.52|2923.52|2923.52|2923.52|2923.52|2923.52|0
1635775320000|2021-11-01 14:02:00|2923.64|2923.64|2923.71|2923.71|2923.71|2923.71|2923.64|2923.64|0
1635775330000|2021-11-01 14:02:10|2923.64|2923.64|2923.79|2923.79|2923.79|2923.79|2923.64|2923.64|0
1635775340000|2021-11-01 14:02:20|2923.94|2923.94|2923.94|2923.94|2923.94|2923.94|2923.94|2923.94|0
1635775350000|2021-11-01 14:02:30|2923.87|2923.87|2923.76|2923.76|2923.87|2923.87|2923.76|2923.76|0
1635775360000|2021-11-01 14:02:40|2923.62|2923.62|2923.56|2923.56|2923.62|2923.62|2923.53|2923.53|0
1635775370000|2021-11-01 14:02:50|2923.5|2923.5|2923.53|2923.53|2923.53|2923.53|2923.45|2923.45|0
1635775380000|2021-11-01 14:03:00|2923.77|2923.77|2923.77|2923.77|2923.77|2923.77|2923.77|2923.77|0
1635775390000|2021-11-01 14:03:10|2923.83|2923.83|2923.76|2923.76|2923.83|2923.83|2923.76|2923.76|0
1635775400000|2021-11-01 14:03:20|2923.7|2923.7|2923.83|2923.83|2923.96|2923.96|2923.7|2923.7|0
1635775420000|2021-11-01 14:03:40|2923.85|2923.85|2924|2924|2924|2924|2923.85|2923.85|0
1635775430000|2021-11-01 14:03:50|2923.9|2923.9|2924.1|2924.1|2924.1|2924.1|2923.9|2923.9|0
1635775440000|2021-11-01 14:04:00|2923.97|2923.97|2923.47|2923.47|2923.97|2923.97|2923.47|2923.47|0
1635775450000|2021-11-01 14:04:10|2923.62|2923.62|2923.71|2923.71|2923.72|2923.72|2923.59|2923.59|0
1635775460000|2021-11-01 14:04:20|2923.84|2923.84|2924.23|2924.23|2924.23|2924.23|2923.84|2923.84|0
1635775470000|2021-11-01 14:04:30|2924.12|2924.12|2924|2924|2924.12|2924.12|2924|2924|0
1635775480000|2021-11-01 14:04:40|2923.94|2923.94|2923.75|2923.75|2923.94|2923.94|2923.75|2923.75|0
1635775490000|2021-11-01 14:04:50|2923.89|2923.89|2923.62|2923.62|2923.89|2923.89|2923.62|2923.62|0
1635775500000|2021-11-01 14:05:00|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|0
1635775510000|2021-11-01 14:05:10|2923.68|2923.68|2923.68|2923.68|2923.68|2923.68|2923.68|2923.68|0
1635775520000|2021-11-01 14:05:20|2923.56|2923.56|2923.79|2923.79|2923.79|2923.79|2923.46|2923.46|0
1635775530000|2021-11-01 14:05:30|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|0
1635775540000|2021-11-01 14:05:40|2923.62|2923.62|2923.78|2923.78|2923.78|2923.78|2923.62|2923.62|0
1635775550000|2021-11-01 14:05:50|2923.82|2923.82|2924.04|2924.04|2924.04|2924.04|2923.82|2923.82|0
1635775560000|2021-11-01 14:06:00|2924.29|2924.29|2924.29|2924.29|2924.41|2924.41|2924.29|2924.29|0
1635775570000|2021-11-01 14:06:10|2924.12|2924.12|2923.87|2923.87|2924.12|2924.12|2923.87|2923.87|0
1635775590000|2021-11-01 14:06:30|2924.12|2924.12|2924.24|2924.24|2924.24|2924.24|2924.12|2924.12|0
1635775600000|2021-11-01 14:06:40|2924.54|2924.54|2924.54|2924.54|2924.54|2924.54|2924.54|2924.54|0
1635775610000|2021-11-01 14:06:50|2924.78|2924.78|2924.9|2924.9|2925.02|2925.02|2924.78|2924.78|0
1635775620000|2021-11-01 14:07:00|2924.78|2924.78|2924.78|2924.78|2924.78|2924.78|2924.78|2924.78|0
1635775630000|2021-11-01 14:07:10|2924.72|2924.72|2924.85|2924.85|2924.99|2924.99|2924.72|2924.72|0
1635775640000|2021-11-01 14:07:20|2924.97|2924.97|2924.98|2924.98|2925.18|2925.18|2924.85|2924.85|0
1635775650000|2021-11-01 14:07:30|2924.72|2924.72|2924.37|2924.37|2924.72|2924.72|2924.36|2924.36|0
1635775660000|2021-11-01 14:07:40|2924.26|2924.26|2924.26|2924.26|2924.26|2924.26|2924.26|2924.26|0
1635775670000|2021-11-01 14:07:50|2924.19|2924.19|2923.74|2923.74|2924.19|2924.19|2923.74|2923.74|0
1635775680000|2021-11-01 14:08:00|2923.68|2923.68|2923.68|2923.68|2923.68|2923.68|2923.68|2923.68|0
1635775690000|2021-11-01 14:08:10|2923.79|2923.79|2923.76|2923.76|2923.81|2923.81|2923.68|2923.68|0
1635775700000|2021-11-01 14:08:20|2923.69|2923.69|2923.5|2923.5|2923.75|2923.75|2923.5|2923.5|0
1635775720000|2021-11-01 14:08:40|2923.65|2923.65|2923.96|2923.96|2924.02|2924.02|2923.65|2923.65|0
1635775730000|2021-11-01 14:08:50|2924.04|2924.04|2923.76|2923.76|2924.04|2924.04|2923.63|2923.63|0
1635775740000|2021-11-01 14:09:00|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|0
1635775750000|2021-11-01 14:09:10|2923.4|2923.4|2923.4|2923.4|2923.4|2923.4|2923.4|2923.4|0
1635775760000|2021-11-01 14:09:20|2923.38|2923.38|2923.25|2923.25|2923.49|2923.49|2923.19|2923.19|0
1635775770000|2021-11-01 14:09:30|2923.14|2923.14|2923.22|2923.22|2923.27|2923.27|2923.14|2923.14|0
1635775790000|2021-11-01 14:09:50|2923.18|2923.18|2923.3|2923.3|2923.3|2923.3|2923.18|2923.18|0
1635775800000|2021-11-01 14:10:00|2923.21|2923.21|2923.58|2923.58|2923.58|2923.58|2923.16|2923.16|0
1635775810000|2021-11-01 14:10:10|2923.75|2923.75|2923.75|2923.75|2923.75|2923.75|2923.75|2923.75|0
1635775830000|2021-11-01 14:10:30|2923.88|2923.88|2924.11|2924.11|2924.11|2924.11|2923.82|2923.82|0
1635775840000|2021-11-01 14:10:40|2924.26|2924.26|2924.58|2924.58|2924.58|2924.58|2924.26|2924.26|0
1635775850000|2021-11-01 14:10:50|2924.7|2924.7|2924.9|2924.9|2924.96|2924.96|2924.7|2924.7|0
1635775860000|2021-11-01 14:11:00|2925.01|2925.01|2925.01|2925.01|2925.01|2925.01|2925.01|2925.01|0
1635775870000|2021-11-01 14:11:10|2925.06|2925.06|2925.37|2925.37|2925.37|2925.37|2925.06|2925.06|0
1635775880000|2021-11-01 14:11:20|2925.42|2925.42|2925.53|2925.53|2925.53|2925.53|2925.42|2925.42|0
1635775890000|2021-11-01 14:11:30|2925.47|2925.47|2925.47|2925.47|2925.47|2925.47|2925.47|2925.47|0
1635775920000|2021-11-01 14:12:00|2925.42|2925.42|2925.47|2925.47|2925.47|2925.47|2925.42|2925.42|0
1635775930000|2021-11-01 14:12:10|2925.6|2925.6|2925.6|2925.6|2925.6|2925.6|2925.5|2925.5|0
1635775940000|2021-11-01 14:12:20|2925.54|2925.54|2925.11|2925.11|2925.54|2925.54|2925.11|2925.11|0
1635775950000|2021-11-01 14:12:30|2924.91|2924.91|2924.85|2924.85|2924.91|2924.91|2924.85|2924.85|0
1635775960000|2021-11-01 14:12:40|2924.78|2924.78|2924.78|2924.78|2924.78|2924.78|2924.78|2924.78|0
1635775970000|2021-11-01 14:12:50|2924.64|2924.64|2924.49|2924.49|2924.64|2924.64|2924.49|2924.49|0
1635775980000|2021-11-01 14:13:00|2924.56|2924.56|2924.56|2924.56|2924.56|2924.56|2924.56|2924.56|0
1635776000000|2021-11-01 14:13:20|2924.44|2924.44|2924.44|2924.44|2924.44|2924.44|2924.44|2924.44|0
1635776010000|2021-11-01 14:13:30|2924.36|2924.36|2924.44|2924.44|2924.44|2924.44|2924.36|2924.36|0
1635776020000|2021-11-01 14:13:40|2924.31|2924.31|2924.31|2924.31|2924.31|2924.31|2924.31|2924.31|0
1635776040000|2021-11-01 14:14:00|2924.38|2924.38|2924.38|2924.38|2924.38|2924.38|2924.38|2924.38|0
1635776050000|2021-11-01 14:14:10|2924.48|2924.48|2924.48|2924.48|2924.48|2924.48|2924.48|2924.48|0
1635776060000|2021-11-01 14:14:20|2924.45|2924.45|2924.45|2924.45|2924.45|2924.45|2924.45|2924.45|0
1635776080000|2021-11-01 14:14:40|2924.5|2924.5|2924.55|2924.55|2924.55|2924.55|2924.5|2924.5|0
1635776100000|2021-11-01 14:15:00|2924.68|2924.68|2924.73|2924.73|2924.73|2924.73|2924.68|2924.68|0
1635776110000|2021-11-01 14:15:10|2924.85|2924.85|2925.06|2925.06|2925.06|2925.06|2924.85|2924.85|0
1635776130000|2021-11-01 14:15:30|2925.21|2925.21|2925|2925|2925.21|2925.21|2925|2925|0
1635776150000|2021-11-01 14:15:50|2925.05|2925.05|2925.05|2925.05|2925.05|2925.05|2925.05|2925.05|0
1635776160000|2021-11-01 14:16:00|2925.12|2925.12|2925.07|2925.07|2925.25|2925.25|2924.96|2924.96|0
1635776170000|2021-11-01 14:16:10|2924.95|2924.95|2924.95|2924.95|2924.95|2924.95|2924.95|2924.95|0
1635776180000|2021-11-01 14:16:20|2924.88|2924.88|2924.76|2924.76|2924.88|2924.88|2924.76|2924.76|0
1635776200000|2021-11-01 14:16:40|2924.64|2924.64|2924.64|2924.64|2924.64|2924.64|2924.64|2924.64|0
1635776210000|2021-11-01 14:16:50|2924.53|2924.53|2924.41|2924.41|2924.53|2924.53|2924.41|2924.41|0
1635776220000|2021-11-01 14:17:00|2924.46|2924.46|2924.62|2924.62|2924.62|2924.62|2924.46|2924.46|0
1635776230000|2021-11-01 14:17:10|2924.75|2924.75|2925.43|2925.43|2925.43|2925.43|2924.7|2924.7|0
1635776240000|2021-11-01 14:17:20|2925.31|2925.31|2925.35|2925.35|2925.41|2925.41|2925.27|2925.27|0
1635776260000|2021-11-01 14:17:40|2925.1|2925.1|2925.1|2925.1|2925.1|2925.1|2925.1|2925.1|0
1635776270000|2021-11-01 14:17:50|2924.97|2924.97|2924.84|2924.84|2924.97|2924.97|2924.78|2924.78|0
1635776280000|2021-11-01 14:18:00|2924.9|2924.9|2924.6|2924.6|2924.9|2924.9|2924.6|2924.6|0
1635776300000|2021-11-01 14:18:20|2924.31|2924.31|2924.31|2924.31|2924.31|2924.31|2924.31|2924.31|0
1635776310000|2021-11-01 14:18:30|2924.19|2924.19|2923.96|2923.96|2924.19|2924.19|2923.96|2923.96|0
1635776330000|2021-11-01 14:18:50|2923.82|2923.82|2923.43|2923.43|2923.82|2923.82|2923.31|2923.31|0
1635776340000|2021-11-01 14:19:00|2923.48|2923.48|2923.44|2923.44|2923.72|2923.72|2923.44|2923.44|0
1635776350000|2021-11-01 14:19:10|2923.37|2923.37|2923.31|2923.31|2923.37|2923.37|2923.25|2923.25|0
1635776360000|2021-11-01 14:19:20|2923.67|2923.67|2923.51|2923.51|2923.67|2923.67|2923.51|2923.51|0
1635776370000|2021-11-01 14:19:30|2923.39|2923.39|2923.51|2923.51|2923.51|2923.51|2923.39|2923.39|0
1635776380000|2021-11-01 14:19:40|2923.57|2923.57|2923.68|2923.68|2923.68|2923.68|2923.57|2923.57|0
1635776390000|2021-11-01 14:19:50|2923.81|2923.81|2924.05|2924.05|2924.05|2924.05|2923.81|2923.81|0
1635776400000|2021-11-01 14:20:00|2924.17|2924.17|2924.18|2924.18|2924.18|2924.18|2924.11|2924.11|0
1635776420000|2021-11-01 14:20:20|2924.3|2924.3|2924.25|2924.25|2924.3|2924.3|2924.18|2924.18|0
1635776430000|2021-11-01 14:20:30|2924.2|2924.2|2924.2|2924.2|2924.2|2924.2|2924.2|2924.2|0
1635776440000|2021-11-01 14:20:40|2924.09|2924.09|2924.09|2924.09|2924.09|2924.09|2924.09|2924.09|0
1635776450000|2021-11-01 14:20:50|2924.22|2924.22|2924.22|2924.22|2924.22|2924.22|2924.22|2924.22|0
1635776460000|2021-11-01 14:21:00|2924.32|2924.32|2924.33|2924.33|2924.38|2924.38|2924.32|2924.32|0
1635776500000|2021-11-01 14:21:40|2924.27|2924.27|2924.32|2924.32|2924.32|2924.32|2924.21|2924.21|0
1635776510000|2021-11-01 14:21:50|2924.56|2924.56|2924.71|2924.71|2924.71|2924.71|2924.56|2924.56|0
1635776520000|2021-11-01 14:22:00|2924.74|2924.74|2925.05|2925.05|2925.1|2925.1|2924.74|2924.74|0
1635776530000|2021-11-01 14:22:10|2925.19|2925.19|2925.29|2925.29|2925.29|2925.29|2925.19|2925.19|0
1635776540000|2021-11-01 14:22:20|2925.35|2925.35|2925.32|2925.32|2925.36|2925.36|2925.29|2925.29|0
1635776550000|2021-11-01 14:22:30|2925.15|2925.15|2925.15|2925.15|2925.15|2925.15|2925.15|2925.15|0
1635776570000|2021-11-01 14:22:50|2925.09|2925.09|2925.27|2925.27|2925.27|2925.27|2925.02|2925.02|0
1635776580000|2021-11-01 14:23:00|2925.3|2925.3|2925.37|2925.37|2925.37|2925.37|2925.3|2925.3|0
1635776590000|2021-11-01 14:23:10|2925.38|2925.38|2925.46|2925.46|2925.46|2925.46|2925.38|2925.38|0
1635776620000|2021-11-01 14:23:40|2925.49|2925.49|2925.46|2925.46|2925.49|2925.49|2925.4|2925.4|0
1635776630000|2021-11-01 14:23:50|2925.51|2925.51|2925.17|2925.17|2925.51|2925.51|2925.17|2925.17|0
1635776640000|2021-11-01 14:24:00|2925.19|2925.19|2925.21|2925.21|2925.3|2925.3|2925.15|2925.15|0
1635776650000|2021-11-01 14:24:10|2925.17|2925.17|2925.17|2925.17|2925.17|2925.17|2925.17|2925.17|0
1635776660000|2021-11-01 14:24:20|2925.07|2925.07|2924.92|2924.92|2925.07|2925.07|2924.92|2924.92|0
1635776680000|2021-11-01 14:24:40|2925.05|2925.05|2925.05|2925.05|2925.05|2925.05|2925.05|2925.05|0
1635776690000|2021-11-01 14:24:50|2925.18|2925.18|2925.31|2925.31|2925.31|2925.31|2925.18|2925.18|0
1635776700000|2021-11-01 14:25:00|2925.41|2925.41|2925.67|2925.67|2925.67|2925.67|2925.37|2925.37|0
1635776710000|2021-11-01 14:25:10|2925.57|2925.57|2925.57|2925.57|2925.57|2925.57|2925.57|2925.57|0
1635776720000|2021-11-01 14:25:20|2925.71|2925.71|2926.52|2926.52|2926.59|2926.59|2925.71|2925.71|0
1635776730000|2021-11-01 14:25:30|2926.58|2926.58|2926.58|2926.58|2926.58|2926.58|2926.58|2926.58|0
1635776740000|2021-11-01 14:25:40|2926.7|2926.7|2926.5|2926.5|2926.7|2926.7|2926.5|2926.5|0
1635776750000|2021-11-01 14:25:50|2926.57|2926.57|2926.57|2926.57|2926.68|2926.68|2926.57|2926.57|0
1635776760000|2021-11-01 14:26:00|2926.63|2926.63|2926.49|2926.49|2926.63|2926.63|2926.49|2926.49|0
1635776770000|2021-11-01 14:26:10|2926.56|2926.56|2926.56|2926.56|2926.56|2926.56|2926.56|2926.56|0
1635776780000|2021-11-01 14:26:20|2926.85|2926.85|2926.78|2926.78|2926.85|2926.85|2926.58|2926.58|0
1635776800000|2021-11-01 14:26:40|2926.63|2926.63|2926.8|2926.8|2926.8|2926.8|2926.63|2926.63|0
1635776810000|2021-11-01 14:26:50|2926.78|2926.78|2926.63|2926.63|2926.78|2926.78|2926.63|2926.63|0
1635776820000|2021-11-01 14:27:00|2926.75|2926.75|2927.12|2927.12|2927.12|2927.12|2926.75|2926.75|0
1635776830000|2021-11-01 14:27:10|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|0
1635776840000|2021-11-01 14:27:20|2927.17|2927.17|2927.11|2927.11|2927.17|2927.17|2927.11|2927.11|0
1635776850000|2021-11-01 14:27:30|2927.18|2927.18|2928.06|2928.06|2928.06|2928.06|2927.18|2927.18|0
1635776860000|2021-11-01 14:27:40|2928.11|2928.11|2927.4|2927.4|2928.23|2928.23|2927.4|2927.4|0
1635776870000|2021-11-01 14:27:50|2927.36|2927.36|2927.24|2927.24|2927.36|2927.36|2927.24|2927.24|0
1635776880000|2021-11-01 14:28:00|2927.18|2927.18|2926.24|2926.24|2927.25|2927.25|2926.1|2926.1|0
1635776890000|2021-11-01 14:28:10|2926.09|2926.09|2925.83|2925.83|2926.09|2926.09|2925.83|2925.83|0
1635776900000|2021-11-01 14:28:20|2925.64|2925.64|2925.77|2925.77|2925.97|2925.97|2925.64|2925.64|0
1635776910000|2021-11-01 14:28:30|2925.51|2925.51|2925.19|2925.19|2925.51|2925.51|2925.19|2925.19|0
1635776920000|2021-11-01 14:28:40|2925.06|2925.06|2925.19|2925.19|2925.19|2925.19|2925.06|2925.06|0
1635776930000|2021-11-01 14:28:50|2925.13|2925.13|2924.94|2924.94|2925.13|2925.13|2924.87|2924.87|0
1635776940000|2021-11-01 14:29:00|2924.82|2924.82|2924.82|2924.82|2924.82|2924.82|2924.82|2924.82|0
1635776950000|2021-11-01 14:29:10|2924.69|2924.69|2924.69|2924.69|2924.69|2924.69|2924.69|2924.69|0
1635776960000|2021-11-01 14:29:20|2924.55|2924.55|2923.98|2923.98|2924.55|2924.55|2923.96|2923.96|0
1635776970000|2021-11-01 14:29:30|2924|2924|2923.71|2923.71|2924|2924|2923.71|2923.71|0
1635776980000|2021-11-01 14:29:40|2923.77|2923.77|2923.62|2923.62|2923.77|2923.77|2923.62|2923.62|0
1635776990000|2021-11-01 14:29:50|2923.74|2923.74|2923.83|2923.83|2923.94|2923.94|2923.62|2923.62|0
1635777000000|2021-11-01 14:30:00|2923.95|2923.95|2923.97|2923.97|2923.97|2923.97|2923.84|2923.84|0
1635777010000|2021-11-01 14:30:10|2924.04|2924.04|2923.91|2923.91|2924.04|2924.04|2923.91|2923.91|0
1635777020000|2021-11-01 14:30:20|2923.79|2923.79|2923.66|2923.66|2923.79|2923.79|2923.66|2923.66|0
1635777030000|2021-11-01 14:30:30|2923.77|2923.77|2923.75|2923.75|2923.82|2923.82|2923.69|2923.69|0
1635777040000|2021-11-01 14:30:40|2923.69|2923.69|2923.51|2923.51|2923.8|2923.8|2923.51|2923.51|0
1635777050000|2021-11-01 14:30:50|2923.58|2923.58|2923.85|2923.85|2923.85|2923.85|2923.44|2923.44|0
1635777060000|2021-11-01 14:31:00|2923.78|2923.78|2924.01|2924.01|2924.01|2924.01|2923.78|2923.78|0
1635777070000|2021-11-01 14:31:10|2924.14|2924.14|2924.73|2924.73|2924.73|2924.73|2924.03|2924.03|0
1635777080000|2021-11-01 14:31:20|2924.66|2924.66|2924.53|2924.53|2924.66|2924.66|2924.53|2924.53|0
1635777090000|2021-11-01 14:31:30|2924.58|2924.58|2924.32|2924.32|2924.58|2924.58|2924.32|2924.32|0
1635777110000|2021-11-01 14:31:50|2924.45|2924.45|2924.2|2924.2|2924.45|2924.45|2924.2|2924.2|0
1635777130000|2021-11-01 14:32:10|2924.06|2924.06|2923.94|2923.94|2924.06|2924.06|2923.94|2923.94|0
1635777140000|2021-11-01 14:32:20|2923.84|2923.84|2923.73|2923.73|2923.94|2923.94|2923.73|2923.73|0
1635777150000|2021-11-01 14:32:30|2923.51|2923.51|2923.32|2923.32|2923.51|2923.51|2923.32|2923.32|0
1635777160000|2021-11-01 14:32:40|2923.49|2923.49|2922.82|2922.82|2923.49|2923.49|2922.82|2922.82|0
1635777170000|2021-11-01 14:32:50|2922.56|2922.56|2922.3|2922.3|2922.56|2922.56|2922.3|2922.3|0
1635777180000|2021-11-01 14:33:00|2922.43|2922.43|2922.75|2922.75|2922.76|2922.76|2922.43|2922.43|0
1635777190000|2021-11-01 14:33:10|2922.59|2922.59|2922.2|2922.2|2922.59|2922.59|2922.2|2922.2|0
1635777200000|2021-11-01 14:33:20|2921.91|2921.91|2922.28|2922.28|2922.28|2922.28|2921.91|2921.91|0
1635777210000|2021-11-01 14:33:30|2922.14|2922.14|2922.27|2922.27|2922.27|2922.27|2922.14|2922.14|0
1635777220000|2021-11-01 14:33:40|2922.41|2922.41|2922.45|2922.45|2922.45|2922.45|2922.41|2922.41|0
1635777230000|2021-11-01 14:33:50|2922.7|2922.7|2922.52|2922.52|2922.7|2922.7|2922.45|2922.45|0
1635777240000|2021-11-01 14:34:00|2922.74|2922.74|2923.26|2923.26|2923.26|2923.26|2922.74|2922.74|0
1635777250000|2021-11-01 14:34:10|2923.4|2923.4|2923.38|2923.38|2923.54|2923.54|2923.23|2923.23|0
1635777260000|2021-11-01 14:34:20|2923.48|2923.48|2923.23|2923.23|2923.48|2923.48|2923.21|2923.21|0
1635777270000|2021-11-01 14:34:30|2923.29|2923.29|2923.16|2923.16|2923.29|2923.29|2923.16|2923.16|0
1635777290000|2021-11-01 14:34:50|2923.22|2923.22|2923.16|2923.16|2923.22|2923.22|2923.16|2923.16|0
1635777300000|2021-11-01 14:35:00|2923.23|2923.23|2923.28|2923.28|2923.28|2923.28|2923.23|2923.23|0
1635777320000|2021-11-01 14:35:20|2923.22|2923.22|2923.25|2923.25|2923.25|2923.25|2923.22|2923.22|0
1635777350000|2021-11-01 14:35:50|2923.13|2923.13|2923.13|2923.13|2923.13|2923.13|2923.13|2923.13|0
1635777360000|2021-11-01 14:36:00|2923.25|2923.25|2923.08|2923.08|2923.25|2923.25|2923.08|2923.08|0
1635777370000|2021-11-01 14:36:10|2923.22|2923.22|2923.61|2923.61|2923.61|2923.61|2923.22|2923.22|0
1635777380000|2021-11-01 14:36:20|2923.73|2923.73|2923.59|2923.59|2923.73|2923.73|2923.45|2923.45|0
1635777390000|2021-11-01 14:36:30|2923.49|2923.49|2923.38|2923.38|2923.49|2923.49|2923.34|2923.34|0
1635777400000|2021-11-01 14:36:40|2923.58|2923.58|2924.07|2924.07|2924.07|2924.07|2923.58|2923.58|0
1635777410000|2021-11-01 14:36:50|2923.92|2923.92|2924.17|2924.17|2924.17|2924.17|2923.92|2923.92|0
1635777420000|2021-11-01 14:37:00|2924.3|2924.3|2924.83|2924.83|2924.83|2924.83|2924.3|2924.3|0
1635777430000|2021-11-01 14:37:10|2924.77|2924.77|2924.62|2924.62|2924.77|2924.77|2924.62|2924.62|0
1635777440000|2021-11-01 14:37:20|2924.68|2924.68|2925.09|2925.09|2925.12|2925.12|2924.61|2924.61|0
1635777450000|2021-11-01 14:37:30|2925.19|2925.19|2925.21|2925.21|2925.21|2925.21|2925.16|2925.16|0
1635777460000|2021-11-01 14:37:40|2925.29|2925.29|2925.42|2925.42|2925.42|2925.42|2925.29|2925.29|0
1635777470000|2021-11-01 14:37:50|2925.35|2925.35|2925.21|2925.21|2925.42|2925.42|2925.21|2925.21|0
1635777480000|2021-11-01 14:38:00|2925.18|2925.18|2925.23|2925.23|2925.23|2925.23|2925.18|2925.18|0
1635777490000|2021-11-01 14:38:10|2925.17|2925.17|2924.9|2924.9|2925.17|2925.17|2924.9|2924.9|0
1635777500000|2021-11-01 14:38:20|2924.77|2924.77|2924.39|2924.39|2924.77|2924.77|2924.39|2924.39|0
1635777510000|2021-11-01 14:38:30|2924.47|2924.47|2924.49|2924.49|2924.49|2924.49|2924.47|2924.47|0
1635777520000|2021-11-01 14:38:40|2924.79|2924.79|2924.64|2924.64|2924.79|2924.79|2924.64|2924.64|0
1635777530000|2021-11-01 14:38:50|2924.66|2924.66|2924.61|2924.61|2924.76|2924.76|2924.61|2924.61|0
1635777540000|2021-11-01 14:39:00|2924.76|2924.76|2925.2|2925.2|2925.2|2925.2|2924.76|2924.76|0
1635777550000|2021-11-01 14:39:10|2925.34|2925.34|2925.48|2925.48|2925.48|2925.48|2925.34|2925.34|0
1635777560000|2021-11-01 14:39:20|2925.54|2925.54|2925.77|2925.77|2925.77|2925.77|2925.54|2925.54|0
1635777570000|2021-11-01 14:39:30|2925.73|2925.73|2925.73|2925.73|2925.73|2925.73|2925.73|2925.73|0
1635777580000|2021-11-01 14:39:40|2925.79|2925.79|2925.79|2925.79|2925.79|2925.79|2925.79|2925.79|0
1635777590000|2021-11-01 14:39:50|2925.49|2925.49|2925.38|2925.38|2925.49|2925.49|2925.38|2925.38|0
1635777600000|2021-11-01 14:40:00|2925.44|2925.44|2925.91|2925.91|2925.96|2925.96|2925.39|2925.39|0
1635777610000|2021-11-01 14:40:10|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|0
1635777620000|2021-11-01 14:40:20|2925.8|2925.8|2925.71|2925.71|2925.8|2925.8|2925.65|2925.65|0
1635777630000|2021-11-01 14:40:30|2925.77|2925.77|2925.94|2925.94|2925.94|2925.94|2925.77|2925.77|0
1635777640000|2021-11-01 14:40:40|2925.88|2925.88|2925.88|2925.88|2926.03|2926.03|2925.88|2925.88|0
1635777650000|2021-11-01 14:40:50|2925.86|2925.86|2925.81|2925.81|2925.86|2925.86|2925.81|2925.81|0
1635777660000|2021-11-01 14:41:00|2925.75|2925.75|2925.58|2925.58|2925.75|2925.75|2925.44|2925.44|0
1635777670000|2021-11-01 14:41:10|2925.44|2925.44|2925.44|2925.44|2925.44|2925.44|2925.44|2925.44|0
1635777680000|2021-11-01 14:41:20|2925.54|2925.54|2925.36|2925.36|2925.64|2925.64|2925.29|2925.29|0
1635777690000|2021-11-01 14:41:30|2925.29|2925.29|2925.29|2925.29|2925.4|2925.4|2925.29|2925.29|0
1635777700000|2021-11-01 14:41:40|2925.24|2925.24|2924.64|2924.64|2925.24|2925.24|2924.64|2924.64|0
1635777710000|2021-11-01 14:41:50|2924.51|2924.51|2924.22|2924.22|2924.51|2924.51|2924.16|2924.16|0
1635777720000|2021-11-01 14:42:00|2924.29|2924.29|2924.65|2924.65|2924.65|2924.65|2924.29|2924.29|0
1635777730000|2021-11-01 14:42:10|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|0
1635777740000|2021-11-01 14:42:20|2924.68|2924.68|2924.79|2924.79|2924.85|2924.85|2924.68|2924.68|0
1635777750000|2021-11-01 14:42:30|2924.72|2924.72|2924.79|2924.79|2924.87|2924.87|2924.72|2924.72|0
1635777760000|2021-11-01 14:42:40|2924.73|2924.73|2924.75|2924.75|2924.85|2924.85|2924.73|2924.73|0
1635777770000|2021-11-01 14:42:50|2924.81|2924.81|2924.81|2924.81|2924.81|2924.81|2924.81|2924.81|0
1635777780000|2021-11-01 14:43:00|2924.75|2924.75|2924.9|2924.9|2924.9|2924.9|2924.75|2924.75|0
1635777790000|2021-11-01 14:43:10|2925.04|2925.04|2925.04|2925.04|2925.04|2925.04|2925.04|2925.04|0
1635777800000|2021-11-01 14:43:20|2924.9|2924.9|2924.97|2924.97|2924.97|2924.97|2924.9|2924.9|0
1635777810000|2021-11-01 14:43:30|2924.9|2924.9|2924.99|2924.99|2925.04|2925.04|2924.9|2924.9|0
1635777820000|2021-11-01 14:43:40|2925.14|2925.14|2925.14|2925.14|2925.14|2925.14|2925.14|2925.14|0
1635777830000|2021-11-01 14:43:50|2925.17|2925.17|2925.28|2925.28|2925.32|2925.32|2925.17|2925.17|0
1635777840000|2021-11-01 14:44:00|2925.34|2925.34|2925.6|2925.6|2925.6|2925.6|2925.21|2925.21|0
1635777850000|2021-11-01 14:44:10|2925.72|2925.72|2925.88|2925.88|2925.88|2925.88|2925.72|2925.72|0
1635777860000|2021-11-01 14:44:20|2925.84|2925.84|2925.94|2925.94|2925.94|2925.94|2925.84|2925.84|0
1635777870000|2021-11-01 14:44:30|2926.09|2926.09|2926.09|2926.09|2926.09|2926.09|2926.09|2926.09|0
1635777880000|2021-11-01 14:44:40|2926.24|2926.24|2926.24|2926.24|2926.24|2926.24|2926.13|2926.13|0
1635777890000|2021-11-01 14:44:50|2926.36|2926.36|2926.05|2926.05|2926.51|2926.51|2926.05|2926.05|0
1635777900000|2021-11-01 14:45:00|2925.76|2925.76|2925.9|2925.9|2925.9|2925.9|2925.4|2925.4|0
1635777910000|2021-11-01 14:45:10|2925.89|2925.89|2926.03|2926.03|2926.03|2926.03|2925.89|2925.89|0
1635777920000|2021-11-01 14:45:20|2925.91|2925.91|2925.6|2925.6|2925.91|2925.91|2925.5|2925.5|0
1635777930000|2021-11-01 14:45:30|2925.71|2925.71|2925.6|2925.6|2925.71|2925.71|2925.6|2925.6|0
1635777940000|2021-11-01 14:45:40|2925.57|2925.57|2925.57|2925.57|2925.57|2925.57|2925.57|2925.57|0
1635777950000|2021-11-01 14:45:50|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|0
1635777960000|2021-11-01 14:46:00|2925.65|2925.65|2925.62|2925.62|2925.68|2925.68|2925.62|2925.62|0
1635777970000|2021-11-01 14:46:10|2925.68|2925.68|2925.65|2925.65|2925.68|2925.68|2925.65|2925.65|0
1635777990000|2021-11-01 14:46:30|2925.77|2925.77|2925.77|2925.77|2925.77|2925.77|2925.77|2925.77|0
1635778000000|2021-11-01 14:46:40|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|0
1635778010000|2021-11-01 14:46:50|2925.98|2925.98|2925.98|2925.98|2925.98|2925.98|2925.98|2925.98|0
1635778030000|2021-11-01 14:47:10|2926.12|2926.12|2925.98|2925.98|2926.12|2926.12|2925.98|2925.98|0
1635778050000|2021-11-01 14:47:30|2926.27|2926.27|2926.48|2926.48|2926.48|2926.48|2926.27|2926.27|0
1635778060000|2021-11-01 14:47:40|2926.53|2926.53|2926.53|2926.53|2926.53|2926.53|2926.53|2926.53|0
1635778080000|2021-11-01 14:48:00|2926.47|2926.47|2926.13|2926.13|2926.47|2926.47|2926.13|2926.13|0
1635778090000|2021-11-01 14:48:10|2926.3|2926.3|2926.3|2926.3|2926.3|2926.3|2926.3|2926.3|0
1635778100000|2021-11-01 14:48:20|2926.16|2926.16|2926.45|2926.45|2926.45|2926.45|2926.16|2926.16|0
1635778110000|2021-11-01 14:48:30|2926.3|2926.3|2926.01|2926.01|2926.3|2926.3|2925.98|2925.98|0
1635778120000|2021-11-01 14:48:40|2926.13|2926.13|2926.04|2926.04|2926.25|2926.25|2926.04|2926.04|0
1635778130000|2021-11-01 14:48:50|2926.19|2926.19|2926.39|2926.39|2926.39|2926.39|2926.19|2926.19|0
1635778140000|2021-11-01 14:49:00|2926.49|2926.49|2926.36|2926.36|2926.49|2926.49|2926.36|2926.36|0
1635778150000|2021-11-01 14:49:10|2926.32|2926.32|2926.42|2926.42|2926.42|2926.42|2926.32|2926.32|0
1635778160000|2021-11-01 14:49:20|2926.41|2926.41|2926.27|2926.27|2926.41|2926.41|2926.2|2926.2|0
1635778190000|2021-11-01 14:49:50|2926.41|2926.41|2926.34|2926.34|2926.41|2926.41|2926.34|2926.34|0
1635778200000|2021-11-01 14:50:00|2926.58|2926.58|2926.53|2926.53|2926.58|2926.58|2926.53|2926.53|0
1635778210000|2021-11-01 14:50:10|2926.55|2926.55|2926.44|2926.44|2926.56|2926.56|2926.44|2926.44|0
1635778220000|2021-11-01 14:50:20|2926.41|2926.41|2926.22|2926.22|2926.41|2926.41|2926.22|2926.22|0
1635778230000|2021-11-01 14:50:30|2926.19|2926.19|2926.33|2926.33|2926.33|2926.33|2926.19|2926.19|0
1635778260000|2021-11-01 14:51:00|2926.41|2926.41|2926.03|2926.03|2926.41|2926.41|2926.03|2926.03|0
1635778270000|2021-11-01 14:51:10|2926.29|2926.29|2926.54|2926.54|2926.54|2926.54|2926.23|2926.23|0
1635778290000|2021-11-01 14:51:30|2926.61|2926.61|2927.19|2927.19|2927.19|2927.19|2926.61|2926.61|0
1635778300000|2021-11-01 14:51:40|2927.08|2927.08|2926.96|2926.96|2927.08|2927.08|2926.96|2926.96|0
1635778310000|2021-11-01 14:51:50|2927.03|2927.03|2926.69|2926.69|2927.03|2927.03|2926.69|2926.69|0
1635778320000|2021-11-01 14:52:00|2926.68|2926.68|2926.79|2926.79|2926.79|2926.79|2926.66|2926.66|0
1635778330000|2021-11-01 14:52:10|2926.59|2926.59|2926.69|2926.69|2926.69|2926.69|2926.59|2926.59|0
1635778340000|2021-11-01 14:52:20|2926.75|2926.75|2926.86|2926.86|2926.86|2926.86|2926.75|2926.75|0
1635778350000|2021-11-01 14:52:30|2926.71|2926.71|2926.71|2926.71|2926.71|2926.71|2926.71|2926.71|0
1635778360000|2021-11-01 14:52:40|2926.75|2926.75|2926.75|2926.75|2926.75|2926.75|2926.75|2926.75|0
1635778370000|2021-11-01 14:52:50|2926.68|2926.68|2926.41|2926.41|2926.68|2926.68|2926.41|2926.41|0
1635778380000|2021-11-01 14:53:00|2926.52|2926.52|2926.37|2926.37|2926.52|2926.52|2926.37|2926.37|0
1635778390000|2021-11-01 14:53:10|2926.49|2926.49|2926.62|2926.62|2926.62|2926.62|2926.49|2926.49|0
1635778400000|2021-11-01 14:53:20|2926.47|2926.47|2926.41|2926.41|2926.47|2926.47|2926.41|2926.41|0
1635778410000|2021-11-01 14:53:30|2926.35|2926.35|2926.2|2926.2|2926.35|2926.35|2926.2|2926.2|0
1635778420000|2021-11-01 14:53:40|2926.07|2926.07|2926.02|2926.02|2926.07|2926.07|2926.02|2926.02|0
1635778430000|2021-11-01 14:53:50|2926.08|2926.08|2926.08|2926.08|2926.15|2926.15|2926.08|2926.08|0
1635778440000|2021-11-01 14:54:00|2926.21|2926.21|2926.21|2926.21|2926.21|2926.21|2926.21|2926.21|0
1635778460000|2021-11-01 14:54:20|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|0
1635778470000|2021-11-01 14:54:30|2926.01|2926.01|2926.01|2926.01|2926.01|2926.01|2926.01|2926.01|0
1635778480000|2021-11-01 14:54:40|2925.79|2925.79|2925.61|2925.61|2925.79|2925.79|2925.61|2925.61|0
1635778490000|2021-11-01 14:54:50|2925.49|2925.49|2925.48|2925.48|2925.49|2925.49|2925.34|2925.34|0
1635778500000|2021-11-01 14:55:00|2925.55|2925.55|2925.48|2925.48|2925.56|2925.56|2925.25|2925.25|0
1635778510000|2021-11-01 14:55:10|2925.58|2925.58|2925.48|2925.48|2925.58|2925.58|2925.48|2925.48|0
1635778520000|2021-11-01 14:55:20|2925.63|2925.63|2925.84|2925.84|2925.84|2925.84|2925.63|2925.63|0
1635778530000|2021-11-01 14:55:30|2925.89|2925.89|2925.71|2925.71|2925.89|2925.89|2925.71|2925.71|0
1635778540000|2021-11-01 14:55:40|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|0
1635778550000|2021-11-01 14:55:50|2925.94|2925.94|2925.84|2925.84|2925.94|2925.94|2925.84|2925.84|0
1635778560000|2021-11-01 14:56:00|2925.69|2925.69|2925.69|2925.69|2925.69|2925.69|2925.69|2925.69|0
1635778570000|2021-11-01 14:56:10|2925.57|2925.57|2925.43|2925.43|2925.57|2925.57|2925.43|2925.43|0
1635778580000|2021-11-01 14:56:20|2925.49|2925.49|2925.61|2925.61|2925.61|2925.61|2925.49|2925.49|0
1635778590000|2021-11-01 14:56:30|2925.16|2925.16|2925.16|2925.16|2925.33|2925.33|2925.16|2925.16|0
1635778610000|2021-11-01 14:56:50|2924.87|2924.87|2924.56|2924.56|2925.02|2925.02|2924.56|2924.56|0
1635778620000|2021-11-01 14:57:00|2924.68|2924.68|2924.76|2924.76|2924.76|2924.76|2924.62|2924.62|0
1635778630000|2021-11-01 14:57:10|2924.63|2924.63|2924.73|2924.73|2924.73|2924.73|2924.51|2924.51|0
1635778650000|2021-11-01 14:57:30|2924.68|2924.68|2924.68|2924.68|2924.68|2924.68|2924.68|2924.68|0
1635778680000|2021-11-01 14:58:00|2924.56|2924.56|2924.62|2924.62|2924.62|2924.62|2924.51|2924.51|0
1635778690000|2021-11-01 14:58:10|2924.49|2924.49|2924.49|2924.49|2924.49|2924.49|2924.36|2924.36|0
1635778710000|2021-11-01 14:58:30|2924.43|2924.43|2924.21|2924.21|2924.43|2924.43|2924.21|2924.21|0
1635778720000|2021-11-01 14:58:40|2924.35|2924.35|2924.3|2924.3|2924.35|2924.35|2924.25|2924.25|0
1635778730000|2021-11-01 14:58:50|2924.36|2924.36|2924.49|2924.49|2924.49|2924.49|2924.36|2924.36|0
1635778740000|2021-11-01 14:59:00|2924.43|2924.43|2924.38|2924.38|2924.43|2924.43|2924.38|2924.38|0
1635778750000|2021-11-01 14:59:10|2924.52|2924.52|2924.52|2924.52|2924.52|2924.52|2924.52|2924.52|0
1635778760000|2021-11-01 14:59:20|2924.4|2924.4|2924.15|2924.15|2924.4|2924.4|2924.15|2924.15|0
1635778780000|2021-11-01 14:59:40|2924|2924|2924|2924|2924|2924|2924|2924|0
1635778790000|2021-11-01 14:59:50|2924.11|2924.11|2924.11|2924.11|2924.11|2924.11|2924.11|2924.11|0
1635778800000|2021-11-01 15:00:00|2924.3|2924.3|2924.3|2924.3|2924.3|2924.3|2924.3|2924.3|0
1635778810000|2021-11-01 15:00:10|2924.44|2924.44|2924.58|2924.58|2924.58|2924.58|2924.44|2924.44|0
1635778820000|2021-11-01 15:00:20|2924.48|2924.48|2924.48|2924.48|2924.48|2924.48|2924.48|2924.48|0
1635778830000|2021-11-01 15:00:30|2924.37|2924.37|2924.32|2924.32|2924.37|2924.37|2924.32|2924.32|0
1635778850000|2021-11-01 15:00:50|2924.26|2924.26|2924.59|2924.59|2924.59|2924.59|2924.26|2924.26|0
1635778860000|2021-11-01 15:01:00|2924.63|2924.63|2924.48|2924.48|2924.73|2924.73|2924.48|2924.48|0
1635778870000|2021-11-01 15:01:10|2924.33|2924.33|2924.23|2924.23|2924.33|2924.33|2924.23|2924.23|0
1635778880000|2021-11-01 15:01:20|2924.17|2924.17|2924.17|2924.17|2924.17|2924.17|2924.17|2924.17|0
1635778890000|2021-11-01 15:01:30|2924.11|2924.11|2924.11|2924.11|2924.11|2924.11|2924.11|2924.11|0
1635778900000|2021-11-01 15:01:40|2923.97|2923.97|2924.11|2924.11|2924.11|2924.11|2923.97|2923.97|0
1635778910000|2021-11-01 15:01:50|2924.06|2924.06|2924|2924|2924.06|2924.06|2924|2924|0
1635778920000|2021-11-01 15:02:00|2924.11|2924.11|2924.32|2924.32|2924.32|2924.32|2924.11|2924.11|0
1635778930000|2021-11-01 15:02:10|2924.37|2924.37|2924.37|2924.37|2924.37|2924.37|2924.37|2924.37|0
1635778940000|2021-11-01 15:02:20|2924.52|2924.52|2924.67|2924.67|2924.67|2924.67|2924.52|2924.52|0
1635778950000|2021-11-01 15:02:30|2924.62|2924.62|2924.56|2924.56|2924.62|2924.62|2924.56|2924.56|0
1635778960000|2021-11-01 15:02:40|2924.51|2924.51|2924.84|2924.84|2924.85|2924.85|2924.51|2924.51|0
1635778970000|2021-11-01 15:02:50|2924.95|2924.95|2924.68|2924.68|2924.98|2924.98|2924.68|2924.68|0
1635778980000|2021-11-01 15:03:00|2924.61|2924.61|2924.31|2924.31|2924.61|2924.61|2924.31|2924.31|0
1635778990000|2021-11-01 15:03:10|2924.1|2924.1|2924.1|2924.1|2924.1|2924.1|2924.1|2924.1|0
1635779000000|2021-11-01 15:03:20|2924.16|2924.16|2923.8|2923.8|2924.16|2924.16|2923.76|2923.76|0
1635779010000|2021-11-01 15:03:30|2923.74|2923.74|2923.44|2923.44|2923.74|2923.74|2923.44|2923.44|0
1635779030000|2021-11-01 15:03:50|2923.31|2923.31|2922.81|2922.81|2923.31|2923.31|2922.81|2922.81|0
1635779090000|2021-11-01 15:04:50|2922.61|2922.61|2922.74|2922.74|2922.74|2922.74|2922.61|2922.61|0
1635779100000|2021-11-01 15:05:00|2922.89|2922.89|2922.98|2922.98|2923.04|2923.04|2922.89|2922.89|0
1635779110000|2021-11-01 15:05:10|2923.03|2923.03|2923.08|2923.08|2923.08|2923.08|2923.03|2923.03|0
1635779120000|2021-11-01 15:05:20|2923.13|2923.13|2923.08|2923.08|2923.13|2923.13|2923.08|2923.08|0
1635779140000|2021-11-01 15:05:40|2922.93|2922.93|2923.08|2923.08|2923.08|2923.08|2922.93|2922.93|0
1635779160000|2021-11-01 15:06:00|2922.91|2922.91|2922.8|2922.8|2922.91|2922.91|2922.74|2922.74|0
1635779170000|2021-11-01 15:06:10|2923|2923|2923.27|2923.27|2923.27|2923.27|2923|2923|0
1635779180000|2021-11-01 15:06:20|2923.38|2923.38|2923.47|2923.47|2923.6|2923.6|2923.33|2923.33|0
1635779190000|2021-11-01 15:06:30|2923.59|2923.59|2923.72|2923.72|2923.72|2923.72|2923.59|2923.59|0
1635779200000|2021-11-01 15:06:40|2923.78|2923.78|2924.05|2924.05|2924.05|2924.05|2923.78|2923.78|0
1635779210000|2021-11-01 15:06:50|2923.94|2923.94|2923.8|2923.8|2923.94|2923.94|2923.8|2923.8|0
1635779220000|2021-11-01 15:07:00|2923.73|2923.73|2923.94|2923.94|2923.94|2923.94|2923.73|2923.73|0
1635779230000|2021-11-01 15:07:10|2923.86|2923.86|2923.79|2923.79|2923.86|2923.86|2923.79|2923.79|0
1635779270000|2021-11-01 15:07:50|2923.64|2923.64|2923.75|2923.75|2923.75|2923.75|2923.64|2923.64|0
1635779280000|2021-11-01 15:08:00|2923.9|2923.9|2924.26|2924.26|2924.26|2924.26|2923.9|2923.9|0
1635779290000|2021-11-01 15:08:10|2924.39|2924.39|2924.5|2924.5|2924.64|2924.64|2924.39|2924.39|0
1635779300000|2021-11-01 15:08:20|2924.35|2924.35|2925.05|2925.05|2925.05|2925.05|2924.18|2924.18|0
1635779310000|2021-11-01 15:08:30|2925.19|2925.19|2925.19|2925.19|2925.19|2925.19|2925.19|2925.19|0
1635779320000|2021-11-01 15:08:40|2925.07|2925.07|2925.16|2925.16|2925.22|2925.22|2925.02|2925.02|0
1635779330000|2021-11-01 15:08:50|2925.01|2925.01|2925.07|2925.07|2925.07|2925.07|2924.87|2924.87|0
1635779350000|2021-11-01 15:09:10|2925.13|2925.13|2925.06|2925.06|2925.18|2925.18|2925.06|2925.06|0
1635779370000|2021-11-01 15:09:30|2925.17|2925.17|2925.12|2925.12|2925.17|2925.17|2925.12|2925.12|0
1635779380000|2021-11-01 15:09:40|2924.97|2924.97|2924.77|2924.77|2924.97|2924.97|2924.77|2924.77|0
1635779390000|2021-11-01 15:09:50|2924.83|2924.83|2925.15|2925.15|2925.15|2925.15|2924.71|2924.71|0
1635779400000|2021-11-01 15:10:00|2925.01|2925.01|2925.18|2925.18|2925.18|2925.18|2924.94|2924.94|0
1635779410000|2021-11-01 15:10:10|2925.03|2925.03|2925.08|2925.08|2925.08|2925.08|2924.98|2924.98|0
1635779420000|2021-11-01 15:10:20|2925.13|2925.13|2925.13|2925.13|2925.13|2925.13|2925.13|2925.13|0
1635779430000|2021-11-01 15:10:30|2924.99|2924.99|2924.99|2924.99|2924.99|2924.99|2924.99|2924.99|0
1635779450000|2021-11-01 15:10:50|2925.04|2925.04|2925.04|2925.04|2925.04|2925.04|2925.04|2925.04|0
1635779460000|2021-11-01 15:11:00|2924.91|2924.91|2924.97|2924.97|2924.97|2924.97|2924.91|2924.91|0
1635779470000|2021-11-01 15:11:10|2925.09|2925.09|2925.16|2925.16|2925.22|2925.22|2925.09|2925.09|0
1635779480000|2021-11-01 15:11:20|2925.31|2925.31|2925.31|2925.31|2925.31|2925.31|2925.31|2925.31|0
1635779490000|2021-11-01 15:11:30|2925.06|2925.06|2925.15|2925.15|2925.25|2925.25|2925.06|2925.06|0
1635779500000|2021-11-01 15:11:40|2925.02|2925.02|2924.92|2924.92|2925.02|2925.02|2924.92|2924.92|0
1635779510000|2021-11-01 15:11:50|2925.02|2925.02|2924.97|2924.97|2925.02|2925.02|2924.97|2924.97|0
1635779520000|2021-11-01 15:12:00|2924.85|2924.85|2925.12|2925.12|2925.12|2925.12|2924.85|2924.85|0
1635779530000|2021-11-01 15:12:10|2925.07|2925.07|2925.03|2925.03|2925.07|2925.07|2925.03|2925.03|0
1635779540000|2021-11-01 15:12:20|2925.13|2925.13|2925.28|2925.28|2925.28|2925.28|2925.13|2925.13|0
1635779550000|2021-11-01 15:12:30|2925.57|2925.57|2925.74|2925.74|2925.74|2925.74|2925.13|2925.13|0
1635779560000|2021-11-01 15:12:40|2925.68|2925.68|2925.59|2925.59|2925.73|2925.73|2925.59|2925.59|0
1635779580000|2021-11-01 15:13:00|2925.71|2925.71|2925.84|2925.84|2925.91|2925.91|2925.59|2925.59|0
1635779590000|2021-11-01 15:13:10|2925.97|2925.97|2926.16|2926.16|2926.16|2926.16|2925.9|2925.9|0
1635779610000|2021-11-01 15:13:30|2926.28|2926.28|2926.84|2926.84|2926.84|2926.84|2926.28|2926.28|0
1635779620000|2021-11-01 15:13:40|2926.69|2926.69|2926.89|2926.89|2926.89|2926.89|2926.69|2926.69|0
1635779630000|2021-11-01 15:13:50|2926.96|2926.96|2927.08|2927.08|2927.08|2927.08|2926.96|2926.96|0
1635779640000|2021-11-01 15:14:00|2927.28|2927.28|2926.49|2926.49|2927.28|2927.28|2926.49|2926.49|0
1635779650000|2021-11-01 15:14:10|2926.55|2926.55|2926.55|2926.55|2926.65|2926.65|2926.55|2926.55|0
1635779660000|2021-11-01 15:14:20|2926.61|2926.61|2927.13|2927.13|2927.13|2927.13|2926.61|2926.61|0
1635779670000|2021-11-01 15:14:30|2927.07|2927.07|2927.07|2927.07|2927.07|2927.07|2927|2927|0
1635779680000|2021-11-01 15:14:40|2927.2|2927.2|2927.2|2927.2|2927.2|2927.2|2927.2|2927.2|0
1635779690000|2021-11-01 15:14:50|2927.33|2927.33|2927.33|2927.33|2927.33|2927.33|2927.33|2927.33|0
1635779700000|2021-11-01 15:15:00|2927.26|2927.26|2927.26|2927.26|2927.26|2927.26|2927.26|2927.26|0
1635779710000|2021-11-01 15:15:10|2927.32|2927.32|2927.6|2927.6|2927.6|2927.6|2927.32|2927.32|0
1635779720000|2021-11-01 15:15:20|2927.66|2927.66|2927.66|2927.66|2927.66|2927.66|2927.66|2927.66|0
1635779730000|2021-11-01 15:15:30|2927.76|2927.76|2927.91|2927.91|2927.91|2927.91|2927.76|2927.76|0
1635779740000|2021-11-01 15:15:40|2928.02|2928.02|2928.09|2928.09|2928.17|2928.17|2928.02|2928.02|0
1635779760000|2021-11-01 15:16:00|2928.16|2928.16|2928.16|2928.16|2928.16|2928.16|2928.16|2928.16|0
1635779770000|2021-11-01 15:16:10|2928.22|2928.22|2928.16|2928.16|2928.22|2928.22|2928.16|2928.16|0
1635779780000|2021-11-01 15:16:20|2928.12|2928.12|2928.06|2928.06|2928.12|2928.12|2928.06|2928.06|0
1635779790000|2021-11-01 15:16:30|2927.86|2927.86|2927.92|2927.92|2927.92|2927.92|2927.86|2927.86|0
1635779800000|2021-11-01 15:16:40|2927.89|2927.89|2927.44|2927.44|2927.89|2927.89|2927.44|2927.44|0
1635779810000|2021-11-01 15:16:50|2927.59|2927.59|2927.59|2927.59|2927.59|2927.59|2927.59|2927.59|0
1635779820000|2021-11-01 15:17:00|2927.44|2927.44|2927.44|2927.44|2927.44|2927.44|2927.44|2927.44|0
1635779830000|2021-11-01 15:17:10|2927.38|2927.38|2927.25|2927.25|2927.38|2927.38|2927.25|2927.25|0
1635779840000|2021-11-01 15:17:20|2927.15|2927.15|2927.15|2927.15|2927.15|2927.15|2927.15|2927.15|0
1635779850000|2021-11-01 15:17:30|2927.25|2927.25|2926.69|2926.69|2927.25|2927.25|2926.69|2926.69|0
1635779860000|2021-11-01 15:17:40|2926.9|2926.9|2927.19|2927.19|2927.19|2927.19|2926.9|2926.9|0
1635779870000|2021-11-01 15:17:50|2927.32|2927.32|2927.49|2927.49|2927.49|2927.49|2927.32|2927.32|0
1635779890000|2021-11-01 15:18:10|2927.07|2927.07|2927.02|2927.02|2927.07|2927.07|2927.02|2927.02|0
1635779900000|2021-11-01 15:18:20|2927.23|2927.23|2927.23|2927.23|2927.23|2927.23|2927.23|2927.23|0
1635779910000|2021-11-01 15:18:30|2927.28|2927.28|2927.23|2927.23|2927.28|2927.28|2927.23|2927.23|0
1635779920000|2021-11-01 15:18:40|2926.94|2926.94|2926.82|2926.82|2926.94|2926.94|2926.65|2926.65|0
1635779930000|2021-11-01 15:18:50|2926.96|2926.96|2927.26|2927.26|2927.26|2927.26|2926.96|2926.96|0
1635779940000|2021-11-01 15:19:00|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|0
1635779950000|2021-11-01 15:19:10|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|0
1635779960000|2021-11-01 15:19:20|2927.09|2927.09|2927.09|2927.09|2927.09|2927.09|2927.09|2927.09|0
1635779970000|2021-11-01 15:19:30|2927.11|2927.11|2927.11|2927.11|2927.11|2927.11|2927.11|2927.11|0
1635779980000|2021-11-01 15:19:40|2927.16|2927.16|2927.22|2927.22|2927.22|2927.22|2927.16|2927.16|0
1635779990000|2021-11-01 15:19:50|2927.19|2927.19|2927.19|2927.19|2927.19|2927.19|2927.19|2927.19|0
1635780000000|2021-11-01 15:20:00|2927.48|2927.48|2927.44|2927.44|2927.48|2927.48|2927.33|2927.33|0
1635780010000|2021-11-01 15:20:10|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|0
1635780020000|2021-11-01 15:20:20|2927.37|2927.37|2927.22|2927.22|2927.47|2927.47|2927.22|2927.22|0
1635780030000|2021-11-01 15:20:30|2927.28|2927.28|2926.92|2926.92|2927.28|2927.28|2926.92|2926.92|0
1635780040000|2021-11-01 15:20:40|2927.13|2927.13|2927.2|2927.2|2927.2|2927.2|2927.13|2927.13|0
1635780050000|2021-11-01 15:20:50|2927.13|2927.13|2927.24|2927.24|2927.54|2927.54|2927.13|2927.13|0
1635780060000|2021-11-01 15:21:00|2927.19|2927.19|2927.19|2927.19|2927.19|2927.19|2927.19|2927.19|0
1635780070000|2021-11-01 15:21:10|2927.07|2927.07|2927.19|2927.19|2927.19|2927.19|2927.07|2927.07|0
1635780090000|2021-11-01 15:21:30|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|0
1635780120000|2021-11-01 15:22:00|2927.25|2927.25|2927.19|2927.19|2927.25|2927.25|2927.19|2927.19|0
1635780140000|2021-11-01 15:22:20|2927.33|2927.33|2927.15|2927.15|2927.33|2927.33|2927.15|2927.15|0
1635780160000|2021-11-01 15:22:40|2927.08|2927.08|2927.15|2927.15|2927.15|2927.15|2927.08|2927.08|0
1635780170000|2021-11-01 15:22:50|2927.21|2927.21|2927.31|2927.31|2927.41|2927.41|2927.21|2927.21|0
1635780180000|2021-11-01 15:23:00|2927.41|2927.41|2927.48|2927.48|2927.48|2927.48|2927.41|2927.41|0
1635780190000|2021-11-01 15:23:10|2927.41|2927.41|2927.41|2927.41|2927.41|2927.41|2927.41|2927.41|0
1635780200000|2021-11-01 15:23:20|2927.47|2927.47|2927.26|2927.26|2927.47|2927.47|2927.26|2927.26|0
1635780210000|2021-11-01 15:23:30|2927.49|2927.49|2927.38|2927.38|2927.59|2927.59|2927.38|2927.38|0
1635780220000|2021-11-01 15:23:40|2927.27|2927.27|2927.4|2927.4|2927.4|2927.4|2927.27|2927.27|0
1635780230000|2021-11-01 15:23:50|2927.35|2927.35|2927.35|2927.35|2927.35|2927.35|2927.35|2927.35|0
1635780240000|2021-11-01 15:24:00|2927.45|2927.45|2927.45|2927.45|2927.45|2927.45|2927.45|2927.45|0
1635780250000|2021-11-01 15:24:10|2927.55|2927.55|2927.24|2927.24|2927.55|2927.55|2927.24|2927.24|0
1635780260000|2021-11-01 15:24:20|2927.19|2927.19|2927.06|2927.06|2927.19|2927.19|2927.06|2927.06|0
1635780270000|2021-11-01 15:24:30|2927.01|2927.01|2926.95|2926.95|2927.01|2927.01|2926.81|2926.81|0
1635780280000|2021-11-01 15:24:40|2927.06|2927.06|2926.73|2926.73|2927.06|2927.06|2926.73|2926.73|0
1635780290000|2021-11-01 15:24:50|2926.79|2926.79|2926.79|2926.79|2926.94|2926.94|2926.79|2926.79|0
1635780300000|2021-11-01 15:25:00|2926.73|2926.73|2926.35|2926.35|2926.73|2926.73|2926.35|2926.35|0
1635780310000|2021-11-01 15:25:10|2926.41|2926.41|2927.03|2927.03|2927.27|2927.27|2926.41|2926.41|0
1635780320000|2021-11-01 15:25:20|2926.97|2926.97|2926.81|2926.81|2926.97|2926.97|2926.81|2926.81|0
1635780330000|2021-11-01 15:25:30|2926.75|2926.75|2926.69|2926.69|2926.76|2926.76|2926.69|2926.69|0
1635780340000|2021-11-01 15:25:40|2926.62|2926.62|2926.59|2926.59|2926.62|2926.62|2926.59|2926.59|0
1635780350000|2021-11-01 15:25:50|2926.73|2926.73|2926.92|2926.92|2926.98|2926.98|2926.73|2926.73|0
1635780360000|2021-11-01 15:26:00|2926.69|2926.69|2926.6|2926.6|2926.69|2926.69|2926.53|2926.53|0
1635780370000|2021-11-01 15:26:10|2926.54|2926.54|2926.71|2926.71|2926.71|2926.71|2926.54|2926.54|0
1635780380000|2021-11-01 15:26:20|2926.76|2926.76|2926.81|2926.81|2926.81|2926.81|2926.76|2926.76|0
1635780390000|2021-11-01 15:26:30|2926.87|2926.87|2926.87|2926.87|2926.87|2926.87|2926.87|2926.87|0
1635780400000|2021-11-01 15:26:40|2926.72|2926.72|2926.52|2926.52|2926.72|2926.72|2926.52|2926.52|0
1635780410000|2021-11-01 15:26:50|2926.44|2926.44|2926.76|2926.76|2926.76|2926.76|2926.44|2926.44|0
1635780420000|2021-11-01 15:27:00|2926.66|2926.66|2926.55|2926.55|2926.66|2926.66|2926.55|2926.55|0
1635780430000|2021-11-01 15:27:10|2926.7|2926.7|2926.41|2926.41|2926.7|2926.7|2926.41|2926.41|0
1635780450000|2021-11-01 15:27:30|2926.3|2926.3|2926.3|2926.3|2926.3|2926.3|2926.3|2926.3|0
1635780460000|2021-11-01 15:27:40|2926.18|2926.18|2925.9|2925.9|2926.18|2926.18|2925.88|2925.88|0
1635780470000|2021-11-01 15:27:50|2926.14|2926.14|2926.14|2926.14|2926.14|2926.14|2926.14|2926.14|0
1635780480000|2021-11-01 15:28:00|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|0
1635780500000|2021-11-01 15:28:20|2926.32|2926.32|2926.27|2926.27|2926.32|2926.32|2926.27|2926.27|0
1635780510000|2021-11-01 15:28:30|2926.12|2926.12|2925.98|2925.98|2926.12|2926.12|2925.98|2925.98|0
1635780520000|2021-11-01 15:28:40|2925.86|2925.86|2925.91|2925.91|2925.92|2925.92|2925.85|2925.85|0
1635780530000|2021-11-01 15:28:50|2925.77|2925.77|2925.65|2925.65|2925.77|2925.77|2925.65|2925.65|0
1635780540000|2021-11-01 15:29:00|2925.7|2925.7|2925.63|2925.63|2925.78|2925.78|2925.63|2925.63|0
1635780560000|2021-11-01 15:29:20|2925.73|2925.73|2925.63|2925.63|2925.73|2925.73|2925.63|2925.63|0
1635780570000|2021-11-01 15:29:30|2925.7|2925.7|2925.7|2925.7|2925.7|2925.7|2925.7|2925.7|0
1635780580000|2021-11-01 15:29:40|2925.63|2925.63|2925.52|2925.52|2925.63|2925.63|2925.52|2925.52|0
1635780600000|2021-11-01 15:30:00|2925.62|2925.62|2925.69|2925.69|2925.69|2925.69|2925.62|2925.62|0
1635780610000|2021-11-01 15:30:10|2925.62|2925.62|2925.7|2925.7|2925.7|2925.7|2925.62|2925.62|0
1635780620000|2021-11-01 15:30:20|2925.83|2925.83|2925.88|2925.88|2925.88|2925.88|2925.83|2925.83|0
1635780630000|2021-11-01 15:30:30|2925.94|2925.94|2926.14|2926.14|2926.41|2926.41|2925.94|2925.94|0
1635780640000|2021-11-01 15:30:40|2926.2|2926.2|2926.2|2926.2|2926.2|2926.2|2926.2|2926.2|0
1635780650000|2021-11-01 15:30:50|2926.32|2926.32|2926.03|2926.03|2926.32|2926.32|2926.03|2926.03|0
1635780660000|2021-11-01 15:31:00|2925.89|2925.89|2925.74|2925.74|2926|2926|2925.74|2925.74|0
1635780670000|2021-11-01 15:31:10|2925.62|2925.62|2925.06|2925.06|2925.62|2925.62|2925.06|2925.06|0
1635780680000|2021-11-01 15:31:20|2925.13|2925.13|2925.13|2925.13|2925.13|2925.13|2925.13|2925.13|0
1635780700000|2021-11-01 15:31:40|2925.27|2925.27|2925.42|2925.42|2925.42|2925.42|2925.27|2925.27|0
1635780710000|2021-11-01 15:31:50|2925.48|2925.48|2925.43|2925.43|2925.54|2925.54|2925.43|2925.43|0
1635780720000|2021-11-01 15:32:00|2925.49|2925.49|2925.44|2925.44|2925.49|2925.49|2925.35|2925.35|0
1635780750000|2021-11-01 15:32:30|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|0
1635780770000|2021-11-01 15:32:50|2925.53|2925.53|2925.82|2925.82|2925.82|2925.82|2925.53|2925.53|0
1635780780000|2021-11-01 15:33:00|2925.88|2925.88|2925.88|2925.88|2925.88|2925.88|2925.76|2925.76|0
1635780810000|2021-11-01 15:33:30|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|0
1635780820000|2021-11-01 15:33:40|2925.88|2925.88|2926.58|2926.58|2926.58|2926.58|2925.88|2925.88|0
1635780840000|2021-11-01 15:34:00|2926.7|2926.7|2926.7|2926.7|2926.7|2926.7|2926.7|2926.7|0
1635780850000|2021-11-01 15:34:10|2926.76|2926.76|2926.77|2926.77|2926.77|2926.77|2926.41|2926.41|0
1635780870000|2021-11-01 15:34:30|2926.79|2926.79|2926.8|2926.8|2926.8|2926.8|2926.79|2926.79|0
1635780880000|2021-11-01 15:34:40|2926.68|2926.68|2926.56|2926.56|2926.8|2926.8|2926.56|2926.56|0
1635780890000|2021-11-01 15:34:50|2926.5|2926.5|2926.56|2926.56|2926.56|2926.56|2926.42|2926.42|0
1635780900000|2021-11-01 15:35:00|2926.62|2926.62|2926.53|2926.53|2926.62|2926.62|2926.47|2926.47|0
1635780910000|2021-11-01 15:35:10|2926.46|2926.46|2926.4|2926.4|2926.46|2926.46|2926.26|2926.26|0
1635780920000|2021-11-01 15:35:20|2926.25|2926.25|2926.11|2926.11|2926.25|2926.25|2926.11|2926.11|0
1635780930000|2021-11-01 15:35:30|2926.07|2926.07|2926.01|2926.01|2926.07|2926.07|2926.01|2926.01|0
1635780940000|2021-11-01 15:35:40|2925.87|2925.87|2925.87|2925.87|2925.87|2925.87|2925.87|2925.87|0
1635780950000|2021-11-01 15:35:50|2926|2926|2926|2926|2926|2926|2926|2926|0
1635780960000|2021-11-01 15:36:00|2926.1|2926.1|2926.22|2926.22|2926.22|2926.22|2926.08|2926.08|0
1635780970000|2021-11-01 15:36:10|2926.11|2926.11|2926.11|2926.11|2926.11|2926.11|2926.11|2926.11|0
1635780980000|2021-11-01 15:36:20|2926.26|2926.26|2926.73|2926.73|2926.73|2926.73|2926.26|2926.26|0
1635780990000|2021-11-01 15:36:30|2926.75|2926.75|2926.97|2926.97|2926.97|2926.97|2926.75|2926.75|0
1635781000000|2021-11-01 15:36:40|2927.07|2927.07|2927.07|2927.07|2927.07|2927.07|2927.07|2927.07|0
1635781030000|2021-11-01 15:37:10|2926.93|2926.93|2926.93|2926.93|2926.93|2926.93|2926.93|2926.93|0
1635781040000|2021-11-01 15:37:20|2926.82|2926.82|2926.47|2926.47|2926.82|2926.82|2926.47|2926.47|0
1635781050000|2021-11-01 15:37:30|2926.52|2926.52|2926.52|2926.52|2926.52|2926.52|2926.52|2926.52|0
1635781060000|2021-11-01 15:37:40|2926.42|2926.42|2926.42|2926.42|2926.42|2926.42|2926.42|2926.42|0
1635781080000|2021-11-01 15:38:00|2926.49|2926.49|2926.21|2926.21|2926.49|2926.49|2926.21|2926.21|0
1635781090000|2021-11-01 15:38:10|2926.32|2926.32|2926.32|2926.32|2926.32|2926.32|2926.32|2926.32|0
1635781100000|2021-11-01 15:38:20|2926.17|2926.17|2926.25|2926.25|2926.29|2926.29|2926.17|2926.17|0
1635781110000|2021-11-01 15:38:30|2926.3|2926.3|2926.3|2926.3|2926.3|2926.3|2926.3|2926.3|0
1635781120000|2021-11-01 15:38:40|2926.36|2926.36|2926.41|2926.41|2926.41|2926.41|2926.36|2926.36|0
1635781140000|2021-11-01 15:39:00|2925.98|2925.98|2925.98|2925.98|2926.27|2926.27|2925.84|2925.84|0
1635781150000|2021-11-01 15:39:10|2925.92|2925.92|2925.92|2925.92|2925.92|2925.92|2925.92|2925.92|0
1635781170000|2021-11-01 15:39:30|2925.81|2925.81|2925.81|2925.81|2925.81|2925.81|2925.81|2925.81|0
1635781180000|2021-11-01 15:39:40|2925.66|2925.66|2925.66|2925.66|2925.66|2925.66|2925.66|2925.66|0
1635781200000|2021-11-01 15:40:00|2925.61|2925.61|2925.61|2925.61|2925.61|2925.61|2925.61|2925.61|0
1635781230000|2021-11-01 15:40:30|2925.45|2925.45|2925.69|2925.69|2925.69|2925.69|2925.39|2925.39|0
1635781240000|2021-11-01 15:40:40|2925.4|2925.4|2925.4|2925.4|2925.4|2925.4|2925.29|2925.29|0
1635781250000|2021-11-01 15:40:50|2925.5|2925.5|2925.29|2925.29|2925.5|2925.5|2925.29|2925.29|0
1635781290000|2021-11-01 15:41:30|2925.33|2925.33|2925.33|2925.33|2925.33|2925.33|2925.33|2925.33|0
1635781300000|2021-11-01 15:41:40|2925.44|2925.44|2925.44|2925.44|2925.44|2925.44|2925.44|2925.44|0
1635781340000|2021-11-01 15:42:20|2925.34|2925.34|2925.34|2925.34|2925.34|2925.34|2925.34|2925.34|0
1635781350000|2021-11-01 15:42:30|2925.49|2925.49|2925.17|2925.17|2925.49|2925.49|2925.17|2925.17|0
1635781360000|2021-11-01 15:42:40|2925.1|2925.1|2925.16|2925.16|2925.16|2925.16|2925.1|2925.1|0
1635781370000|2021-11-01 15:42:50|2925.27|2925.27|2925.21|2925.21|2925.27|2925.27|2925.21|2925.21|0
1635781380000|2021-11-01 15:43:00|2925.15|2925.15|2925.04|2925.04|2925.15|2925.15|2925.04|2925.04|0
1635781390000|2021-11-01 15:43:10|2925.18|2925.18|2925.15|2925.15|2925.18|2925.18|2925.15|2925.15|0
1635781400000|2021-11-01 15:43:20|2925.26|2925.26|2925.19|2925.19|2925.26|2925.26|2925.19|2925.19|0
1635781410000|2021-11-01 15:43:30|2925.15|2925.15|2925.3|2925.3|2925.3|2925.3|2925.15|2925.15|0
1635781430000|2021-11-01 15:43:50|2925.44|2925.44|2925.57|2925.57|2925.57|2925.57|2925.39|2925.39|0
1635781450000|2021-11-01 15:44:10|2925.46|2925.46|2925.39|2925.39|2925.46|2925.46|2925.39|2925.39|0
1635781470000|2021-11-01 15:44:30|2925.33|2925.33|2925.44|2925.44|2925.5|2925.5|2925.33|2925.33|0
1635781480000|2021-11-01 15:44:40|2925.49|2925.49|2925.35|2925.35|2925.56|2925.56|2925.35|2925.35|0
1635781500000|2021-11-01 15:45:00|2925.33|2925.33|2925.4|2925.4|2925.4|2925.4|2925.29|2925.29|0
1635781510000|2021-11-01 15:45:10|2925.43|2925.43|2925.36|2925.36|2925.5|2925.5|2925.36|2925.36|0
1635781520000|2021-11-01 15:45:20|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|0
1635781540000|2021-11-01 15:45:40|2925.59|2925.59|2925.59|2925.59|2925.59|2925.59|2925.59|2925.59|0
1635781570000|2021-11-01 15:46:10|2925.53|2925.53|2925.4|2925.4|2925.53|2925.53|2925.4|2925.4|0
1635781590000|2021-11-01 15:46:30|2925.35|2925.35|2925.2|2925.2|2925.35|2925.35|2925.2|2925.2|0
1635781600000|2021-11-01 15:46:40|2925.35|2925.35|2925.35|2925.35|2925.35|2925.35|2925.35|2925.35|0
1635781610000|2021-11-01 15:46:50|2925.45|2925.45|2925.45|2925.45|2925.45|2925.45|2925.45|2925.45|0
1635781640000|2021-11-01 15:47:20|2925.4|2925.4|2925.62|2925.62|2925.62|2925.62|2925.4|2925.4|0
1635781650000|2021-11-01 15:47:30|2925.75|2925.75|2925.75|2925.75|2925.75|2925.75|2925.75|2925.75|0
1635781660000|2021-11-01 15:47:40|2925.88|2925.88|2925.66|2925.66|2925.88|2925.88|2925.54|2925.54|0
1635781670000|2021-11-01 15:47:50|2925.55|2925.55|2925.45|2925.45|2925.55|2925.55|2925.45|2925.45|0
1635781680000|2021-11-01 15:48:00|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|0
1635781700000|2021-11-01 15:48:20|2925.66|2925.66|2925.61|2925.61|2925.66|2925.66|2925.61|2925.61|0
1635781720000|2021-11-01 15:48:40|2925.5|2925.5|2925.29|2925.29|2925.53|2925.53|2925.29|2925.29|0
1635781730000|2021-11-01 15:48:50|2925.42|2925.42|2925.55|2925.55|2925.55|2925.55|2925.42|2925.42|0
1635781740000|2021-11-01 15:49:00|2925.62|2925.62|2925.62|2925.62|2925.62|2925.62|2925.56|2925.56|0
1635781750000|2021-11-01 15:49:10|2925.57|2925.57|2925.57|2925.57|2925.57|2925.57|2925.57|2925.57|0
1635781780000|2021-11-01 15:49:40|2924.68|2924.68|2924.65|2924.65|2924.68|2924.68|2924.58|2924.58|0
1635781790000|2021-11-01 15:49:50|2924.72|2924.72|2924.85|2924.85|2924.85|2924.85|2924.72|2924.72|0
1635781800000|2021-11-01 15:50:00|2924.78|2924.78|2924.71|2924.71|2924.78|2924.78|2924.71|2924.71|0
1635781810000|2021-11-01 15:50:10|2924.56|2924.56|2924.38|2924.38|2924.56|2924.56|2924.38|2924.38|0
1635781830000|2021-11-01 15:50:30|2924.31|2924.31|2924.04|2924.04|2924.31|2924.31|2924.04|2924.04|0
1635781840000|2021-11-01 15:50:40|2924.11|2924.11|2924.04|2924.04|2924.11|2924.11|2924.04|2924.04|0
1635781850000|2021-11-01 15:50:50|2923.98|2923.98|2923.98|2923.98|2923.98|2923.98|2923.98|2923.98|0
1635781860000|2021-11-01 15:51:00|2924.04|2924.04|2924.04|2924.04|2924.04|2924.04|2924.04|2924.04|0
1635781890000|2021-11-01 15:51:30|2923.98|2923.98|2923.92|2923.92|2923.98|2923.98|2923.92|2923.92|0
1635781920000|2021-11-01 15:52:00|2923.8|2923.8|2923.68|2923.68|2923.8|2923.8|2923.68|2923.68|0
1635781930000|2021-11-01 15:52:10|2923.61|2923.61|2923.68|2923.68|2923.68|2923.68|2923.61|2923.61|0
1635781940000|2021-11-01 15:52:20|2923.53|2923.53|2923.68|2923.68|2923.68|2923.68|2923.53|2923.53|0
1635781950000|2021-11-01 15:52:30|2923.71|2923.71|2923.69|2923.69|2923.73|2923.73|2923.69|2923.69|0
1635781960000|2021-11-01 15:52:40|2923.82|2923.82|2923.85|2923.85|2923.85|2923.85|2923.82|2923.82|0
1635781970000|2021-11-01 15:52:50|2923.78|2923.78|2923.64|2923.64|2923.78|2923.78|2923.64|2923.64|0
1635781980000|2021-11-01 15:53:00|2923.62|2923.62|2923.81|2923.81|2923.9|2923.9|2923.6|2923.6|0
1635781990000|2021-11-01 15:53:10|2923.76|2923.76|2923.72|2923.72|2923.89|2923.89|2923.61|2923.61|0
1635782000000|2021-11-01 15:53:20|2923.79|2923.79|2923.92|2923.92|2923.92|2923.92|2923.79|2923.79|0
1635782010000|2021-11-01 15:53:30|2923.85|2923.85|2924.31|2924.31|2924.31|2924.31|2923.85|2923.85|0
1635782020000|2021-11-01 15:53:40|2924.29|2924.29|2924.39|2924.39|2924.39|2924.39|2924.27|2924.27|0
1635782030000|2021-11-01 15:53:50|2924.46|2924.46|2924.75|2924.75|2924.75|2924.75|2924.46|2924.46|0
1635782040000|2021-11-01 15:54:00|2924.86|2924.86|2924.92|2924.92|2924.92|2924.92|2924.86|2924.86|0
1635782060000|2021-11-01 15:54:20|2924.94|2924.94|2924.98|2924.98|2924.98|2924.98|2924.94|2924.94|0
1635782070000|2021-11-01 15:54:30|2925.01|2925.01|2925.01|2925.01|2925.01|2925.01|2925.01|2925.01|0
1635782080000|2021-11-01 15:54:40|2924.95|2924.95|2925.09|2925.09|2925.09|2925.09|2924.95|2924.95|0
1635782100000|2021-11-01 15:55:00|2925.24|2925.24|2925.56|2925.56|2925.56|2925.56|2925.24|2925.24|0
1635782110000|2021-11-01 15:55:10|2925.39|2925.39|2925.33|2925.33|2925.39|2925.39|2925.33|2925.33|0
1635782130000|2021-11-01 15:55:30|2925.03|2925.03|2925.11|2925.11|2925.11|2925.11|2924.96|2924.96|0
1635782140000|2021-11-01 15:55:40|2925.25|2925.25|2925.25|2925.25|2925.25|2925.25|2925.11|2925.11|0
1635782150000|2021-11-01 15:55:50|2925.38|2925.38|2925.5|2925.5|2925.5|2925.5|2925.38|2925.38|0
1635782160000|2021-11-01 15:56:00|2925.6|2925.6|2925.65|2925.65|2925.65|2925.65|2925.6|2925.6|0
1635782170000|2021-11-01 15:56:10|2925.59|2925.59|2925.36|2925.36|2925.59|2925.59|2925.36|2925.36|0
1635782180000|2021-11-01 15:56:20|2925.3|2925.3|2925.43|2925.43|2925.43|2925.43|2925.3|2925.3|0
1635782190000|2021-11-01 15:56:30|2925.36|2925.36|2925.36|2925.36|2925.36|2925.36|2925.36|2925.36|0
1635782210000|2021-11-01 15:56:50|2925.3|2925.3|2925.3|2925.3|2925.3|2925.3|2925.3|2925.3|0
1635782220000|2021-11-01 15:57:00|2925.4|2925.4|2925.68|2925.68|2925.68|2925.68|2925.26|2925.26|0
1635782240000|2021-11-01 15:57:20|2925.62|2925.62|2925.76|2925.76|2925.76|2925.76|2925.62|2925.62|0
1635782250000|2021-11-01 15:57:30|2925.87|2925.87|2925.76|2925.76|2925.87|2925.87|2925.76|2925.76|0
1635782270000|2021-11-01 15:57:50|2925.62|2925.62|2925.47|2925.47|2925.62|2925.62|2925.47|2925.47|0
1635782310000|2021-11-01 15:58:30|2925.52|2925.52|2925.76|2925.76|2925.76|2925.76|2925.47|2925.47|0
1635782320000|2021-11-01 15:58:40|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|0
1635782340000|2021-11-01 15:59:00|2925.59|2925.59|2925.64|2925.64|2925.64|2925.64|2925.59|2925.59|0
1635782350000|2021-11-01 15:59:10|2925.52|2925.52|2925.25|2925.25|2925.52|2925.52|2925.1|2925.1|0
1635782360000|2021-11-01 15:59:20|2925.38|2925.38|2925.38|2925.38|2925.38|2925.38|2925.38|2925.38|0
1635782370000|2021-11-01 15:59:30|2925.24|2925.24|2925.65|2925.65|2925.65|2925.65|2925.24|2925.24|0
1635782390000|2021-11-01 15:59:50|2925.68|2925.68|2925.67|2925.67|2925.73|2925.73|2925.58|2925.58|0
1635782400000|2021-11-01 16:00:00|2925.7|2925.7|2925.7|2925.7|2925.7|2925.7|2925.7|2925.7|0
1635782410000|2021-11-01 16:00:10|2925.6|2925.6|2925.54|2925.54|2925.6|2925.6|2925.39|2925.39|0
1635782420000|2021-11-01 16:00:20|2925.44|2925.44|2925.37|2925.37|2925.44|2925.44|2925.37|2925.37|0
1635782430000|2021-11-01 16:00:30|2925.5|2925.5|2925.21|2925.21|2925.5|2925.5|2925.21|2925.21|0
1635782440000|2021-11-01 16:00:40|2925.36|2925.36|2925.48|2925.48|2925.54|2925.54|2925.36|2925.36|0
1635782450000|2021-11-01 16:00:50|2925.53|2925.53|2925.53|2925.53|2925.53|2925.53|2925.53|2925.53|0
1635782460000|2021-11-01 16:01:00|2925.47|2925.47|2925.47|2925.47|2925.47|2925.47|2925.47|2925.47|0
1635782470000|2021-11-01 16:01:10|2925.54|2925.54|2925.54|2925.54|2925.54|2925.54|2925.54|2925.54|0
1635782480000|2021-11-01 16:01:20|2925.39|2925.39|2925.45|2925.45|2925.45|2925.45|2925.39|2925.39|0
1635782490000|2021-11-01 16:01:30|2925.52|2925.52|2925.45|2925.45|2925.52|2925.52|2925.45|2925.45|0
1635782500000|2021-11-01 16:01:40|2925.38|2925.38|2925.39|2925.39|2925.39|2925.39|2925.24|2925.24|0
1635782510000|2021-11-01 16:01:50|2925.45|2925.45|2925.31|2925.31|2925.45|2925.45|2925.31|2925.31|0
1635782520000|2021-11-01 16:02:00|2925.19|2925.19|2925.19|2925.19|2925.19|2925.19|2925.19|2925.19|0
1635782540000|2021-11-01 16:02:20|2925.07|2925.07|2924.96|2924.96|2925.07|2925.07|2924.96|2924.96|0
1635782560000|2021-11-01 16:02:40|2925.1|2925.1|2925.1|2925.1|2925.1|2925.1|2925.05|2925.05|0
1635782570000|2021-11-01 16:02:50|2925.06|2925.06|2925|2925|2925.1|2925.1|2925|2925|0
1635782580000|2021-11-01 16:03:00|2925.2|2925.2|2925.51|2925.51|2925.51|2925.51|2925.2|2925.2|0
1635782590000|2021-11-01 16:03:10|2925.32|2925.32|2925.38|2925.38|2925.38|2925.38|2925.32|2925.32|0
1635782600000|2021-11-01 16:03:20|2925.32|2925.32|2925.32|2925.32|2925.32|2925.32|2925.32|2925.32|0
1635782610000|2021-11-01 16:03:30|2925.37|2925.37|2925.37|2925.37|2925.37|2925.37|2925.37|2925.37|0
1635782640000|2021-11-01 16:04:00|2925.39|2925.39|2925.33|2925.33|2925.39|2925.39|2925.33|2925.33|0
1635782650000|2021-11-01 16:04:10|2925.38|2925.38|2925.45|2925.45|2925.45|2925.45|2925.38|2925.38|0
1635782660000|2021-11-01 16:04:20|2925.58|2925.58|2925.64|2925.64|2925.64|2925.64|2925.58|2925.58|0
1635782690000|2021-11-01 16:04:50|2925.69|2925.69|2925.69|2925.69|2925.69|2925.69|2925.69|2925.69|0
1635782700000|2021-11-01 16:05:00|2925.74|2925.74|2925.54|2925.54|2925.74|2925.74|2925.54|2925.54|0
1635782710000|2021-11-01 16:05:10|2925.59|2925.59|2925.69|2925.69|2925.69|2925.69|2925.59|2925.59|0
1635782720000|2021-11-01 16:05:20|2925.73|2925.73|2925.57|2925.57|2925.83|2925.83|2925.57|2925.57|0
1635782730000|2021-11-01 16:05:30|2925.62|2925.62|2926.1|2926.1|2926.1|2926.1|2925.54|2925.54|0
1635782760000|2021-11-01 16:06:00|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|0
1635782770000|2021-11-01 16:06:10|2926.11|2926.11|2925.98|2925.98|2926.11|2926.11|2925.98|2925.98|0
1635782780000|2021-11-01 16:06:20|2926.05|2926.05|2926.11|2926.11|2926.11|2926.11|2926.05|2926.05|0
1635782790000|2021-11-01 16:06:30|2926.36|2926.36|2926.36|2926.36|2926.36|2926.36|2926.36|2926.36|0
1635782800000|2021-11-01 16:06:40|2926.5|2926.5|2926.5|2926.5|2926.5|2926.5|2926.5|2926.5|0
1635782810000|2021-11-01 16:06:50|2926.56|2926.56|2926.56|2926.56|2926.56|2926.56|2926.56|2926.56|0
1635782820000|2021-11-01 16:07:00|2926.57|2926.57|2926.77|2926.77|2926.77|2926.77|2926.57|2926.57|0
1635782830000|2021-11-01 16:07:10|2926.83|2926.83|2926.94|2926.94|2926.94|2926.94|2926.83|2926.83|0
1635782840000|2021-11-01 16:07:20|2926.8|2926.8|2926.8|2926.8|2926.8|2926.8|2926.8|2926.8|0
1635782850000|2021-11-01 16:07:30|2926.85|2926.85|2926.85|2926.85|2926.85|2926.85|2926.85|2926.85|0
1635782870000|2021-11-01 16:07:50|2927.15|2927.15|2927.23|2927.23|2927.23|2927.23|2927.08|2927.08|0
1635782880000|2021-11-01 16:08:00|2927.42|2927.42|2927.48|2927.48|2927.48|2927.48|2927.36|2927.36|0
1635782890000|2021-11-01 16:08:10|2927.6|2927.6|2927.66|2927.66|2927.66|2927.66|2927.6|2927.6|0
1635782900000|2021-11-01 16:08:20|2927.6|2927.6|2927.94|2927.94|2927.94|2927.94|2927.6|2927.6|0
1635782910000|2021-11-01 16:08:30|2927.79|2927.79|2927.85|2927.85|2927.85|2927.85|2927.79|2927.79|0
1635782920000|2021-11-01 16:08:40|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|0
1635782930000|2021-11-01 16:08:50|2927.84|2927.84|2927.58|2927.58|2927.84|2927.84|2927.58|2927.58|0
1635782940000|2021-11-01 16:09:00|2927.44|2927.44|2927.56|2927.56|2927.68|2927.68|2927.44|2927.44|0
1635782950000|2021-11-01 16:09:10|2927.5|2927.5|2927.5|2927.5|2927.5|2927.5|2927.5|2927.5|0
1635782960000|2021-11-01 16:09:20|2927.53|2927.53|2927.31|2927.31|2927.53|2927.53|2927.31|2927.31|0
1635782970000|2021-11-01 16:09:30|2927.25|2927.25|2927.17|2927.17|2927.32|2927.32|2927.17|2927.17|0
1635782980000|2021-11-01 16:09:40|2926.97|2926.97|2926.97|2926.97|2926.97|2926.97|2926.97|2926.97|0
1635783000000|2021-11-01 16:10:00|2926.93|2926.93|2926.99|2926.99|2926.99|2926.99|2926.93|2926.93|0
1635783020000|2021-11-01 16:10:20|2926.92|2926.92|2926.95|2926.95|2926.95|2926.95|2926.87|2926.87|0
1635783030000|2021-11-01 16:10:30|2926.89|2926.89|2927.05|2927.05|2927.12|2927.12|2926.89|2926.89|0
1635783050000|2021-11-01 16:10:50|2926.98|2926.98|2926.98|2926.98|2926.98|2926.98|2926.94|2926.94|0
1635783060000|2021-11-01 16:11:00|2926.86|2926.86|2926.86|2926.86|2926.86|2926.86|2926.86|2926.86|0
1635783070000|2021-11-01 16:11:10|2926.75|2926.75|2926.75|2926.75|2926.75|2926.75|2926.75|2926.75|0
1635783080000|2021-11-01 16:11:20|2926.76|2926.76|2926.83|2926.83|2926.83|2926.83|2926.76|2926.76|0
1635783090000|2021-11-01 16:11:30|2926.76|2926.76|2926.7|2926.7|2926.91|2926.91|2926.7|2926.7|0
1635783110000|2021-11-01 16:11:50|2926.5|2926.5|2926.23|2926.23|2926.5|2926.5|2926.23|2926.23|0
1635783120000|2021-11-01 16:12:00|2926.34|2926.34|2926.29|2926.29|2926.54|2926.54|2926.29|2926.29|0
1635783130000|2021-11-01 16:12:10|2926.43|2926.43|2927.22|2927.22|2927.22|2927.22|2926.43|2926.43|0
1635783140000|2021-11-01 16:12:20|2927.11|2927.11|2927.31|2927.31|2927.31|2927.31|2927.11|2927.11|0
1635783160000|2021-11-01 16:12:40|2927.42|2927.42|2927.48|2927.48|2927.48|2927.48|2927.42|2927.42|0
1635783170000|2021-11-01 16:12:50|2927.54|2927.54|2927.58|2927.58|2927.58|2927.58|2927.54|2927.54|0
1635783180000|2021-11-01 16:13:00|2927.63|2927.63|2927.67|2927.67|2927.67|2927.67|2927.59|2927.59|0
1635783190000|2021-11-01 16:13:10|2927.72|2927.72|2928.01|2928.01|2928.01|2928.01|2927.72|2927.72|0
1635783200000|2021-11-01 16:13:20|2928.07|2928.07|2928.07|2928.07|2928.07|2928.07|2928.07|2928.07|0
1635783220000|2021-11-01 16:13:40|2928.13|2928.13|2928.13|2928.13|2928.13|2928.13|2928.07|2928.07|0
1635783230000|2021-11-01 16:13:50|2928.26|2928.26|2928.47|2928.47|2928.47|2928.47|2928.26|2928.26|0
1635783240000|2021-11-01 16:14:00|2928.36|2928.36|2929.07|2929.07|2929.28|2929.28|2928.36|2928.36|0
1635783250000|2021-11-01 16:14:10|2929.22|2929.22|2929.22|2929.22|2929.22|2929.22|2929.22|2929.22|0
1635783260000|2021-11-01 16:14:20|2929.28|2929.28|2929.26|2929.26|2929.4|2929.4|2929.19|2929.19|0
1635783270000|2021-11-01 16:14:30|2929.34|2929.34|2929.34|2929.34|2929.39|2929.39|2929.34|2929.34|0
1635783280000|2021-11-01 16:14:40|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|0
1635783290000|2021-11-01 16:14:50|2929.3|2929.3|2929.19|2929.19|2929.34|2929.34|2929.16|2929.16|0
1635783300000|2021-11-01 16:15:00|2929.3|2929.3|2929.27|2929.27|2929.35|2929.35|2929.23|2929.23|0
1635783310000|2021-11-01 16:15:10|2929.21|2929.21|2928.51|2928.51|2929.21|2929.21|2928.38|2928.38|0
1635783320000|2021-11-01 16:15:20|2928.56|2928.56|2928.56|2928.56|2928.56|2928.56|2928.56|2928.56|0
1635783340000|2021-11-01 16:15:40|2928.76|2928.76|2928.54|2928.54|2928.76|2928.76|2928.54|2928.54|0
1635783350000|2021-11-01 16:15:50|2928.6|2928.6|2928.6|2928.6|2928.6|2928.6|2928.6|2928.6|0
1635783360000|2021-11-01 16:16:00|2928.54|2928.54|2928.67|2928.67|2928.67|2928.67|2928.54|2928.54|0
1635783370000|2021-11-01 16:16:10|2928.68|2928.68|2928.68|2928.68|2928.68|2928.68|2928.68|2928.68|0
1635783380000|2021-11-01 16:16:20|2928.58|2928.58|2928.65|2928.65|2928.65|2928.65|2928.58|2928.58|0
1635783400000|2021-11-01 16:16:40|2928.56|2928.56|2928.41|2928.41|2928.56|2928.56|2928.41|2928.41|0
1635783410000|2021-11-01 16:16:50|2928.52|2928.52|2928.52|2928.52|2928.52|2928.52|2928.52|2928.52|0
1635783420000|2021-11-01 16:17:00|2928.53|2928.53|2928.48|2928.48|2928.53|2928.53|2928.48|2928.48|0
1635783440000|2021-11-01 16:17:20|2928.6|2928.6|2928.66|2928.66|2928.72|2928.72|2928.6|2928.6|0
1635783450000|2021-11-01 16:17:30|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|0
1635783460000|2021-11-01 16:17:40|2928.56|2928.56|2928.33|2928.33|2928.56|2928.56|2928.33|2928.33|0
1635783470000|2021-11-01 16:17:50|2928.45|2928.45|2928.45|2928.45|2928.45|2928.45|2928.45|2928.45|0
1635783480000|2021-11-01 16:18:00|2928.6|2928.6|2928.6|2928.6|2928.6|2928.6|2928.6|2928.6|0
1635783490000|2021-11-01 16:18:10|2928.81|2928.81|2928.7|2928.7|2928.85|2928.85|2928.7|2928.7|0
1635783500000|2021-11-01 16:18:20|2928.66|2928.66|2928.86|2928.86|2928.86|2928.86|2928.66|2928.66|0
1635783510000|2021-11-01 16:18:30|2928.93|2928.93|2929.27|2929.27|2929.27|2929.27|2928.84|2928.84|0
1635783520000|2021-11-01 16:18:40|2929.51|2929.51|2929.5|2929.5|2929.58|2929.58|2929.5|2929.5|0
1635783540000|2021-11-01 16:19:00|2929.67|2929.67|2929.57|2929.57|2929.67|2929.67|2929.57|2929.57|0
1635783550000|2021-11-01 16:19:10|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|0
1635783560000|2021-11-01 16:19:20|2929.42|2929.42|2929.43|2929.43|2929.5|2929.5|2929.42|2929.42|0
1635783570000|2021-11-01 16:19:30|2929.5|2929.5|2929.37|2929.37|2929.5|2929.5|2929.37|2929.37|0
1635783600000|2021-11-01 16:20:00|2929.35|2929.35|2929.45|2929.45|2929.45|2929.45|2929.35|2929.35|0
1635783610000|2021-11-01 16:20:10|2929.39|2929.39|2929.33|2929.33|2929.39|2929.39|2929.33|2929.33|0
1635783620000|2021-11-01 16:20:20|2929.62|2929.62|2929.62|2929.62|2929.62|2929.62|2929.62|2929.62|0
1635783630000|2021-11-01 16:20:30|2929.77|2929.77|2929.47|2929.47|2929.77|2929.77|2929.47|2929.47|0
1635783640000|2021-11-01 16:20:40|2929.35|2929.35|2928.99|2928.99|2929.35|2929.35|2928.93|2928.93|0
1635783650000|2021-11-01 16:20:50|2929.02|2929.02|2928.91|2928.91|2929.02|2929.02|2928.81|2928.81|0
1635783660000|2021-11-01 16:21:00|2928.85|2928.85|2928.76|2928.76|2928.85|2928.85|2928.7|2928.7|0
1635783670000|2021-11-01 16:21:10|2928.88|2928.88|2928.91|2928.91|2928.91|2928.91|2928.88|2928.88|0
1635783680000|2021-11-01 16:21:20|2928.85|2928.85|2928.9|2928.9|2928.9|2928.9|2928.85|2928.85|0
1635783690000|2021-11-01 16:21:30|2928.79|2928.79|2928.72|2928.72|2928.79|2928.79|2928.72|2928.72|0
1635783710000|2021-11-01 16:21:50|2928.62|2928.62|2928.69|2928.69|2928.69|2928.69|2928.47|2928.47|0
1635783720000|2021-11-01 16:22:00|2928.54|2928.54|2928.52|2928.52|2928.54|2928.54|2928.48|2928.48|0
1635783730000|2021-11-01 16:22:10|2928.65|2928.65|2928.85|2928.85|2928.85|2928.85|2928.65|2928.65|0
1635783750000|2021-11-01 16:22:30|2928.7|2928.7|2928.28|2928.28|2928.7|2928.7|2928.28|2928.28|0
1635783760000|2021-11-01 16:22:40|2928.22|2928.22|2928.15|2928.15|2928.22|2928.22|2928.15|2928.15|0
1635783780000|2021-11-01 16:23:00|2928.28|2928.28|2928.26|2928.26|2928.28|2928.28|2928.15|2928.15|0
1635783790000|2021-11-01 16:23:10|2928.18|2928.18|2928.18|2928.18|2928.18|2928.18|2928.18|2928.18|0
1635783800000|2021-11-01 16:23:20|2928.33|2928.33|2928.05|2928.05|2928.33|2928.33|2927.99|2927.99|0
1635783810000|2021-11-01 16:23:30|2928.1|2928.1|2927.94|2927.94|2928.1|2928.1|2927.94|2927.94|0
1635783830000|2021-11-01 16:23:50|2927.87|2927.87|2927.66|2927.66|2927.87|2927.87|2927.66|2927.66|0
1635783840000|2021-11-01 16:24:00|2927.79|2927.79|2927.79|2927.79|2927.85|2927.85|2927.79|2927.79|0
1635783850000|2021-11-01 16:24:10|2927.84|2927.84|2927.98|2927.98|2927.98|2927.98|2927.84|2927.84|0
1635783860000|2021-11-01 16:24:20|2928.04|2928.04|2927.59|2927.59|2928.04|2928.04|2927.53|2927.53|0
1635783870000|2021-11-01 16:24:30|2927.53|2927.53|2927.58|2927.58|2927.58|2927.58|2927.53|2927.53|0
1635783880000|2021-11-01 16:24:40|2927.7|2927.7|2927.7|2927.7|2927.7|2927.7|2927.7|2927.7|0
1635783890000|2021-11-01 16:24:50|2927.64|2927.64|2927.74|2927.74|2927.75|2927.75|2927.52|2927.52|0
1635783900000|2021-11-01 16:25:00|2927.8|2927.8|2927.68|2927.68|2927.8|2927.8|2927.68|2927.68|0
1635783910000|2021-11-01 16:25:10|2927.61|2927.61|2927.24|2927.24|2927.61|2927.61|2927.24|2927.24|0
1635783920000|2021-11-01 16:25:20|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|0
1635783930000|2021-11-01 16:25:30|2927.34|2927.34|2927.34|2927.34|2927.49|2927.49|2927.34|2927.34|0
1635783940000|2021-11-01 16:25:40|2927.47|2927.47|2927.47|2927.47|2927.54|2927.54|2927.41|2927.41|0
1635783950000|2021-11-01 16:25:50|2927.41|2927.41|2927.46|2927.46|2927.46|2927.46|2927.41|2927.41|0
1635783960000|2021-11-01 16:26:00|2927.61|2927.61|2927.81|2927.81|2927.81|2927.81|2927.56|2927.56|0
1635783970000|2021-11-01 16:26:10|2927.36|2927.36|2927.2|2927.2|2927.51|2927.51|2927.2|2927.2|0
1635783980000|2021-11-01 16:26:20|2927.14|2927.14|2927.02|2927.02|2927.14|2927.14|2927.02|2927.02|0
1635783990000|2021-11-01 16:26:30|2927.09|2927.09|2927.09|2927.09|2927.09|2927.09|2927.09|2927.09|0
1635784000000|2021-11-01 16:26:40|2926.97|2926.97|2927.03|2927.03|2927.03|2927.03|2926.97|2926.97|0
1635784010000|2021-11-01 16:26:50|2927.17|2927.17|2927.05|2927.05|2927.17|2927.17|2926.95|2926.95|0
1635784020000|2021-11-01 16:27:00|2926.99|2926.99|2926.82|2926.82|2926.99|2926.99|2926.81|2926.81|0
1635784030000|2021-11-01 16:27:10|2926.76|2926.76|2926.73|2926.73|2926.93|2926.93|2926.47|2926.47|0
1635784040000|2021-11-01 16:27:20|2926.67|2926.67|2926.73|2926.73|2926.73|2926.73|2926.67|2926.67|0
1635784050000|2021-11-01 16:27:30|2926.67|2926.67|2926.73|2926.73|2926.73|2926.73|2926.67|2926.67|0
1635784060000|2021-11-01 16:27:40|2926.68|2926.68|2926.25|2926.25|2926.68|2926.68|2926.14|2926.14|0
1635784080000|2021-11-01 16:28:00|2926.14|2926.14|2925.83|2925.83|2926.14|2926.14|2925.83|2925.83|0
1635784090000|2021-11-01 16:28:10|2925.77|2925.77|2925.66|2925.66|2925.77|2925.77|2925.66|2925.66|0
1635784100000|2021-11-01 16:28:20|2925.6|2925.6|2925.53|2925.53|2925.6|2925.6|2925.53|2925.53|0
1635784110000|2021-11-01 16:28:30|2925.47|2925.47|2925.45|2925.45|2925.47|2925.47|2925.4|2925.4|0
1635784120000|2021-11-01 16:28:40|2925.43|2925.43|2925.47|2925.47|2925.54|2925.54|2925.43|2925.43|0
1635784130000|2021-11-01 16:28:50|2925.41|2925.41|2925.45|2925.45|2925.6|2925.6|2925.41|2925.41|0
1635784140000|2021-11-01 16:29:00|2925.59|2925.59|2925.94|2925.94|2925.96|2925.96|2925.59|2925.59|0
1635784150000|2021-11-01 16:29:10|2926.09|2926.09|2926.04|2926.04|2926.12|2926.12|2925.98|2925.98|0
1635784160000|2021-11-01 16:29:20|2926.16|2926.16|2926.51|2926.51|2926.51|2926.51|2926.16|2926.16|0
1635784170000|2021-11-01 16:29:30|2926.63|2926.63|2926.74|2926.74|2926.84|2926.84|2926.54|2926.54|0
1635784180000|2021-11-01 16:29:40|2926.6|2926.6|2926.82|2926.82|2926.82|2926.82|2926.6|2926.6|0
1635784190000|2021-11-01 16:29:50|2926.88|2926.88|2926.07|2926.07|2927.09|2927.09|2926.05|2926.05|0
1635840900000|2021-11-02 08:15:00|2931.01|2931.01|2930.74|2930.74|2931.09|2931.09|2930.74|2930.74|0
1635840910000|2021-11-02 08:15:10|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|0
1635840920000|2021-11-02 08:15:20|2930.36|2930.36|2930.56|2930.56|2930.56|2930.56|2930.36|2930.36|0
1635840940000|2021-11-02 08:15:40|2930.43|2930.43|2930.92|2930.92|2930.92|2930.92|2930.43|2930.43|0
1635840950000|2021-11-02 08:15:50|2931.12|2931.12|2931.07|2931.07|2931.31|2931.31|2931.07|2931.07|0
1635840960000|2021-11-02 08:16:00|2931.35|2931.35|2931.81|2931.81|2931.81|2931.81|2931.35|2931.35|0
1635840970000|2021-11-02 08:16:10|2931.94|2931.94|2931.8|2931.8|2931.94|2931.94|2931.65|2931.65|0
1635840980000|2021-11-02 08:16:20|2932.08|2932.08|2931.94|2931.94|2932.08|2932.08|2931.94|2931.94|0
1635840990000|2021-11-02 08:16:30|2931.8|2931.8|2931.94|2931.94|2931.94|2931.94|2931.8|2931.8|0
1635841000000|2021-11-02 08:16:40|2931.82|2931.82|2931.53|2931.53|2931.94|2931.94|2931.53|2931.53|0
1635841040000|2021-11-02 08:17:20|2931.02|2931.02|2930.44|2930.44|2931.02|2931.02|2930.44|2930.44|0
1635841050000|2021-11-02 08:17:30|2930.73|2930.73|2930.72|2930.72|2930.73|2930.73|2930.44|2930.44|0
1635841070000|2021-11-02 08:17:50|2930.84|2930.84|2930.84|2930.84|2930.84|2930.84|2930.84|2930.84|0
1635841080000|2021-11-02 08:18:00|2930.88|2930.88|2931|2931|2931|2931|2930.88|2930.88|0
1635841090000|2021-11-02 08:18:10|2931.3|2931.3|2931.18|2931.18|2931.3|2931.3|2931.18|2931.18|0
1635841100000|2021-11-02 08:18:20|2931.02|2931.02|2931.18|2931.18|2931.18|2931.18|2930.96|2930.96|0
1635841110000|2021-11-02 08:18:30|2931.46|2931.46|2931.63|2931.63|2931.63|2931.63|2931.46|2931.46|0
1635841130000|2021-11-02 08:18:50|2931.93|2931.93|2931.45|2931.45|2931.93|2931.93|2931.45|2931.45|0
1635841150000|2021-11-02 08:19:10|2931.5|2931.5|2931.63|2931.63|2931.63|2931.63|2931.5|2931.5|0
1635841160000|2021-11-02 08:19:20|2931.8|2931.8|2931.19|2931.19|2931.8|2931.8|2931.19|2931.19|0
1635841170000|2021-11-02 08:19:30|2931.35|2931.35|2931.11|2931.11|2931.37|2931.37|2931.11|2931.11|0
1635841190000|2021-11-02 08:19:50|2931.37|2931.37|2931.37|2931.37|2931.37|2931.37|2931.37|2931.37|0
1635841200000|2021-11-02 08:20:00|2931.41|2931.41|2931.35|2931.35|2931.41|2931.41|2931.35|2931.35|0
1635841220000|2021-11-02 08:20:20|2931.39|2931.39|2930.97|2930.97|2931.39|2931.39|2930.97|2930.97|0
1635841230000|2021-11-02 08:20:30|2930.9|2930.9|2930.9|2930.9|2930.9|2930.9|2930.9|2930.9|0
1635841240000|2021-11-02 08:20:40|2930.8|2930.8|2930.94|2930.94|2930.94|2930.94|2930.8|2930.8|0
1635841260000|2021-11-02 08:21:00|2931.09|2931.09|2931.22|2931.22|2931.38|2931.38|2931.07|2931.07|0
1635841270000|2021-11-02 08:21:10|2931.32|2931.32|2931.53|2931.53|2931.53|2931.53|2931.32|2931.32|0
1635841280000|2021-11-02 08:21:20|2931.49|2931.49|2931.68|2931.68|2931.68|2931.68|2931.49|2931.49|0
1635841300000|2021-11-02 08:21:40|2931.54|2931.54|2931.54|2931.54|2931.54|2931.54|2931.54|2931.54|0
1635841320000|2021-11-02 08:22:00|2931.48|2931.48|2931.94|2931.94|2931.94|2931.94|2931.48|2931.48|0
1635841330000|2021-11-02 08:22:10|2932.01|2932.01|2932.07|2932.07|2932.07|2932.07|2932.01|2932.01|0
1635841340000|2021-11-02 08:22:20|2931.94|2931.94|2931.94|2931.94|2931.94|2931.94|2931.94|2931.94|0
1635841360000|2021-11-02 08:22:40|2931.81|2931.81|2931.81|2931.81|2931.81|2931.81|2931.81|2931.81|0
1635841370000|2021-11-02 08:22:50|2931.94|2931.94|2931.4|2931.4|2932.01|2932.01|2931.4|2931.4|0
1635841380000|2021-11-02 08:23:00|2931.55|2931.55|2931.55|2931.55|2931.55|2931.55|2931.55|2931.55|0
1635841390000|2021-11-02 08:23:10|2931.4|2931.4|2931.4|2931.4|2931.4|2931.4|2931.4|2931.4|0
1635841400000|2021-11-02 08:23:20|2931.53|2931.53|2931.53|2931.53|2931.53|2931.53|2931.53|2931.53|0
1635841410000|2021-11-02 08:23:30|2931.72|2931.72|2931.72|2931.72|2931.72|2931.72|2931.72|2931.72|0
1635841420000|2021-11-02 08:23:40|2931.92|2931.92|2932.28|2932.28|2932.28|2932.28|2931.92|2931.92|0
1635841440000|2021-11-02 08:24:00|2932.21|2932.21|2932.95|2932.95|2932.95|2932.95|2932.21|2932.21|0
1635841450000|2021-11-02 08:24:10|2932.56|2932.56|2932.35|2932.35|2932.56|2932.56|2932.35|2932.35|0
1635841460000|2021-11-02 08:24:20|2932.78|2932.78|2932.47|2932.47|2932.78|2932.78|2932.47|2932.47|0
1635841470000|2021-11-02 08:24:30|2932.62|2932.62|2932.14|2932.14|2932.62|2932.62|2932.14|2932.14|0
1635841480000|2021-11-02 08:24:40|2932.36|2932.36|2931.76|2931.76|2932.36|2932.36|2931.76|2931.76|0
1635841490000|2021-11-02 08:24:50|2931.82|2931.82|2931.51|2931.51|2931.82|2931.82|2931.51|2931.51|0
1635841500000|2021-11-02 08:25:00|2932.54|2932.54|2933.12|2933.12|2933.12|2933.12|2932.54|2932.54|0
1635841510000|2021-11-02 08:25:10|2933.27|2933.27|2933.27|2933.27|2933.27|2933.27|2933.27|2933.27|0
1635841520000|2021-11-02 08:25:20|2933.6|2933.6|2933.7|2933.7|2933.7|2933.7|2933.6|2933.6|0
1635841530000|2021-11-02 08:25:30|2933.59|2933.59|2934.91|2934.91|2934.91|2934.91|2933.59|2933.59|0
1635841540000|2021-11-02 08:25:40|2934.87|2934.87|2934.66|2934.66|2934.87|2934.87|2934.1|2934.1|0
1635841550000|2021-11-02 08:25:50|2934.8|2934.8|2935.53|2935.53|2935.53|2935.53|2934.8|2934.8|0
1635841560000|2021-11-02 08:26:00|2935.68|2935.68|2935.82|2935.82|2935.82|2935.82|2935.68|2935.68|0
1635841570000|2021-11-02 08:26:10|2935.72|2935.72|2935.9|2935.9|2935.9|2935.9|2935.72|2935.72|0
1635841580000|2021-11-02 08:26:20|2935.95|2935.95|2935.51|2935.51|2935.95|2935.95|2935.51|2935.51|0
1635841590000|2021-11-02 08:26:30|2934.92|2934.92|2934.92|2934.92|2934.92|2934.92|2934.92|2934.92|0
1635841630000|2021-11-02 08:27:10|2935.21|2935.21|2935.32|2935.32|2935.32|2935.32|2935.21|2935.21|0
1635841670000|2021-11-02 08:27:50|2935.38|2935.38|2935.38|2935.38|2935.38|2935.38|2935.38|2935.38|0
1635841680000|2021-11-02 08:28:00|2935.13|2935.13|2935.12|2935.12|2935.13|2935.13|2935.12|2935.12|0
1635841690000|2021-11-02 08:28:10|2935.05|2935.05|2934.75|2934.75|2935.05|2935.05|2934.75|2934.75|0
1635841730000|2021-11-02 08:28:50|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|0
1635841740000|2021-11-02 08:29:00|2934.48|2934.48|2934.96|2934.96|2934.96|2934.96|2934.34|2934.34|0
1635841750000|2021-11-02 08:29:10|2934.85|2934.85|2934.63|2934.63|2934.85|2934.85|2934.56|2934.56|0
1635841760000|2021-11-02 08:29:20|2934.46|2934.46|2934.41|2934.41|2934.46|2934.46|2933.67|2933.67|0
1635841770000|2021-11-02 08:29:30|2934.35|2934.35|2934.35|2934.35|2934.35|2934.35|2934.35|2934.35|0
1635841780000|2021-11-02 08:29:40|2934.23|2934.23|2933.94|2933.94|2934.35|2934.35|2933.94|2933.94|0
1635841790000|2021-11-02 08:29:50|2934.22|2934.22|2934.48|2934.48|2934.48|2934.48|2934.22|2934.22|0
1635841800000|2021-11-02 08:30:00|2934.92|2934.92|2934.36|2934.36|2934.92|2934.92|2934.36|2934.36|0
1635841810000|2021-11-02 08:30:10|2934.33|2934.33|2934.18|2934.18|2934.62|2934.62|2934.03|2934.03|0
1635841820000|2021-11-02 08:30:20|2934.67|2934.67|2935.05|2935.05|2935.14|2935.14|2934.67|2934.67|0
1635841830000|2021-11-02 08:30:30|2935.2|2935.2|2935.2|2935.2|2935.2|2935.2|2935.2|2935.2|0
1635841840000|2021-11-02 08:30:40|2934.9|2934.9|2934.98|2934.98|2934.98|2934.98|2934.9|2934.9|0
1635841850000|2021-11-02 08:30:50|2934.94|2934.94|2934.87|2934.87|2934.94|2934.94|2934.87|2934.87|0
1635841860000|2021-11-02 08:31:00|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|0
1635841870000|2021-11-02 08:31:10|2934.9|2934.9|2935.04|2935.04|2935.04|2935.04|2934.9|2934.9|0
1635841880000|2021-11-02 08:31:20|2934.98|2934.98|2934.67|2934.67|2935.11|2935.11|2934.67|2934.67|0
1635841890000|2021-11-02 08:31:30|2934.39|2934.39|2934.18|2934.18|2934.39|2934.39|2934.18|2934.18|0
1635841900000|2021-11-02 08:31:40|2933.89|2933.89|2933.89|2933.89|2933.89|2933.89|2933.89|2933.89|0
1635841910000|2021-11-02 08:31:50|2933.76|2933.76|2933.76|2933.76|2933.76|2933.76|2933.76|2933.76|0
1635841920000|2021-11-02 08:32:00|2933.91|2933.91|2933.91|2933.91|2933.91|2933.91|2933.91|2933.91|0
1635841940000|2021-11-02 08:32:20|2933.85|2933.85|2933.98|2933.98|2933.98|2933.98|2933.85|2933.85|0
1635841950000|2021-11-02 08:32:30|2934.1|2934.1|2933.86|2933.86|2934.1|2934.1|2933.86|2933.86|0
1635841970000|2021-11-02 08:32:50|2933.82|2933.82|2933.86|2933.86|2933.87|2933.87|2933.82|2933.82|0
1635841990000|2021-11-02 08:33:10|2933.66|2933.66|2933.5|2933.5|2933.66|2933.66|2933.5|2933.5|0
1635842000000|2021-11-02 08:33:20|2933.38|2933.38|2932.27|2932.27|2933.38|2933.38|2932.23|2932.23|0
1635842020000|2021-11-02 08:33:40|2932.23|2932.23|2932.23|2932.23|2932.23|2932.23|2932.23|2932.23|0
1635842040000|2021-11-02 08:34:00|2932.25|2932.25|2932.44|2932.44|2932.44|2932.44|2932.25|2932.25|0
1635842050000|2021-11-02 08:34:10|2932.47|2932.47|2932.44|2932.44|2932.49|2932.49|2932.44|2932.44|0
1635842060000|2021-11-02 08:34:20|2932.56|2932.56|2932.48|2932.48|2932.56|2932.56|2932.19|2932.19|0
1635842070000|2021-11-02 08:34:30|2932.23|2932.23|2931.97|2931.97|2932.23|2932.23|2931.84|2931.84|0
1635842080000|2021-11-02 08:34:40|2932.34|2932.34|2932.27|2932.27|2932.34|2932.34|2932.27|2932.27|0
1635842090000|2021-11-02 08:34:50|2932.7|2932.7|2932.56|2932.56|2932.7|2932.7|2932.56|2932.56|0
1635842100000|2021-11-02 08:35:00|2932.61|2932.61|2932.86|2932.86|2933|2933|2932.6|2932.6|0
1635842110000|2021-11-02 08:35:10|2933.14|2933.14|2933.14|2933.14|2933.14|2933.14|2933.14|2933.14|0
1635842120000|2021-11-02 08:35:20|2934.61|2934.61|2934.51|2934.51|2934.66|2934.66|2933.77|2933.77|0
1635842130000|2021-11-02 08:35:30|2934.38|2934.38|2934.59|2934.59|2934.59|2934.59|2934.38|2934.38|0
1635842150000|2021-11-02 08:35:50|2934.44|2934.44|2933.12|2933.12|2934.44|2934.44|2933.12|2933.12|0
1635842160000|2021-11-02 08:36:00|2932.91|2932.91|2932.81|2932.81|2932.91|2932.91|2932.81|2932.81|0
1635842170000|2021-11-02 08:36:10|2932.37|2932.37|2931.85|2931.85|2932.57|2932.57|2931.85|2931.85|0
1635842180000|2021-11-02 08:36:20|2931.96|2931.96|2932.07|2932.07|2932.07|2932.07|2931.96|2931.96|0
1635842190000|2021-11-02 08:36:30|2932.28|2932.28|2932.33|2932.33|2932.33|2932.33|2932.28|2932.28|0
1635842200000|2021-11-02 08:36:40|2932.27|2932.27|2932.27|2932.27|2932.27|2932.27|2932.27|2932.27|0
1635842210000|2021-11-02 08:36:50|2932.4|2932.4|2932.4|2932.4|2932.4|2932.4|2932.4|2932.4|0
1635842220000|2021-11-02 08:37:00|2932.16|2932.16|2931.91|2931.91|2932.16|2932.16|2931.91|2931.91|0
1635842230000|2021-11-02 08:37:10|2932.28|2932.28|2932.14|2932.14|2932.28|2932.28|2932.14|2932.14|0
1635842240000|2021-11-02 08:37:20|2931.97|2931.97|2931.97|2931.97|2931.97|2931.97|2931.97|2931.97|0
1635842260000|2021-11-02 08:37:40|2932.09|2932.09|2932.14|2932.14|2932.14|2932.14|2932.09|2932.09|0
1635842270000|2021-11-02 08:37:50|2931.94|2931.94|2931.48|2931.48|2931.94|2931.94|2931.48|2931.48|0
1635842280000|2021-11-02 08:38:00|2931.23|2931.23|2931.74|2931.74|2931.74|2931.74|2931.03|2931.03|0
1635842290000|2021-11-02 08:38:10|2932.18|2932.18|2931.69|2931.69|2932.18|2932.18|2931.69|2931.69|0
1635842300000|2021-11-02 08:38:20|2931.81|2931.81|2932.47|2932.47|2932.47|2932.47|2931.81|2931.81|0
1635842310000|2021-11-02 08:38:30|2932.62|2932.62|2933.07|2933.07|2933.07|2933.07|2932.62|2932.62|0
1635842320000|2021-11-02 08:38:40|2933.53|2933.53|2933.59|2933.59|2933.66|2933.66|2933.53|2933.53|0
1635842330000|2021-11-02 08:38:50|2933.72|2933.72|2933.59|2933.59|2933.72|2933.72|2933.59|2933.59|0
1635842340000|2021-11-02 08:39:00|2933.69|2933.69|2933.69|2933.69|2933.69|2933.69|2933.69|2933.69|0
1635842350000|2021-11-02 08:39:10|2933.81|2933.81|2933.69|2933.69|2933.81|2933.81|2933.69|2933.69|0
1635842360000|2021-11-02 08:39:20|2933.57|2933.57|2933.58|2933.58|2933.7|2933.7|2933.5|2933.5|0
1635842380000|2021-11-02 08:39:40|2933.29|2933.29|2932.88|2932.88|2933.29|2933.29|2932.88|2932.88|0
1635842400000|2021-11-02 08:40:00|2932.74|2932.74|2932.74|2932.74|2932.74|2932.74|2932.6|2932.6|0
1635842410000|2021-11-02 08:40:10|2932.6|2932.6|2932.6|2932.6|2932.6|2932.6|2932.6|2932.6|0
1635842420000|2021-11-02 08:40:20|2932.4|2932.4|2932.83|2932.83|2932.83|2932.83|2932.4|2932.4|0
1635842430000|2021-11-02 08:40:30|2932.78|2932.78|2932.65|2932.65|2932.78|2932.78|2932.65|2932.65|0
1635842450000|2021-11-02 08:40:50|2932.58|2932.58|2932.65|2932.65|2932.65|2932.65|2932.58|2932.58|0
1635842460000|2021-11-02 08:41:00|2932.77|2932.77|2932.65|2932.65|2932.77|2932.77|2932.65|2932.65|0
1635842470000|2021-11-02 08:41:10|2932.87|2932.87|2932.76|2932.76|2932.87|2932.87|2932.76|2932.76|0
1635842490000|2021-11-02 08:41:30|2932.89|2932.89|2933.15|2933.15|2933.15|2933.15|2932.89|2932.89|0
1635842510000|2021-11-02 08:41:50|2933.26|2933.26|2933.69|2933.69|2933.69|2933.69|2933.26|2933.26|0
1635842520000|2021-11-02 08:42:00|2933.8|2933.8|2933.8|2933.8|2933.8|2933.8|2933.8|2933.8|0
1635842530000|2021-11-02 08:42:10|2933.73|2933.73|2933.73|2933.73|2933.73|2933.73|2933.73|2933.73|0
1635842540000|2021-11-02 08:42:20|2933.6|2933.6|2933.6|2933.6|2933.6|2933.6|2933.6|2933.6|0
1635842550000|2021-11-02 08:42:30|2933.57|2933.57|2933.43|2933.43|2933.57|2933.57|2933.43|2933.43|0
1635842560000|2021-11-02 08:42:40|2933.29|2933.29|2933.29|2933.29|2933.29|2933.29|2933.29|2933.29|0
1635842580000|2021-11-02 08:43:00|2933.22|2933.22|2933.29|2933.29|2933.29|2933.29|2933.22|2933.22|0
1635842590000|2021-11-02 08:43:10|2932.86|2932.86|2932.86|2932.86|2932.86|2932.86|2932.86|2932.86|0
1635842600000|2021-11-02 08:43:20|2932.8|2932.8|2932.8|2932.8|2932.8|2932.8|2932.8|2932.8|0
1635842610000|2021-11-02 08:43:30|2932.21|2932.21|2932.35|2932.35|2932.35|2932.35|2932.21|2932.21|0
1635842620000|2021-11-02 08:43:40|2932.28|2932.28|2932.22|2932.22|2932.28|2932.28|2932.15|2932.15|0
1635842630000|2021-11-02 08:43:50|2932.07|2932.07|2931.93|2931.93|2932.07|2932.07|2931.93|2931.93|0
1635842640000|2021-11-02 08:44:00|2932.13|2932.13|2932.54|2932.54|2932.54|2932.54|2932.13|2932.13|0
1635842660000|2021-11-02 08:44:20|2932.69|2932.69|2932.72|2932.72|2932.84|2932.84|2932.69|2932.69|0
1635842700000|2021-11-02 08:45:00|2932.78|2932.78|2933.04|2933.04|2933.04|2933.04|2932.78|2932.78|0
1635842710000|2021-11-02 08:45:10|2933.1|2933.1|2933.83|2933.83|2933.83|2933.83|2933.1|2933.1|0
1635842720000|2021-11-02 08:45:20|2933.55|2933.55|2933.44|2933.44|2933.55|2933.55|2933.37|2933.37|0
1635842740000|2021-11-02 08:45:40|2933.59|2933.59|2933.63|2933.63|2933.63|2933.63|2933.59|2933.59|0
1635842750000|2021-11-02 08:45:50|2933.77|2933.77|2933.84|2933.84|2933.84|2933.84|2933.77|2933.77|0
1635842760000|2021-11-02 08:46:00|2933.58|2933.58|2933.43|2933.43|2933.58|2933.58|2933.43|2933.43|0
1635842770000|2021-11-02 08:46:10|2933.57|2933.57|2933.58|2933.58|2933.69|2933.69|2933.57|2933.57|0
1635842780000|2021-11-02 08:46:20|2933.51|2933.51|2933.51|2933.51|2933.51|2933.51|2933.51|2933.51|0
1635842790000|2021-11-02 08:46:30|2933.68|2933.68|2933.68|2933.68|2933.68|2933.68|2933.68|2933.68|0
1635842800000|2021-11-02 08:46:40|2933.81|2933.81|2933.55|2933.55|2933.81|2933.81|2933.51|2933.51|0
1635842810000|2021-11-02 08:46:50|2933.4|2933.4|2933.44|2933.44|2933.44|2933.44|2933.4|2933.4|0
1635842820000|2021-11-02 08:47:00|2933.23|2933.23|2933.35|2933.35|2933.35|2933.35|2933.23|2933.23|0
1635842830000|2021-11-02 08:47:10|2933.28|2933.28|2933.28|2933.28|2933.28|2933.28|2933.21|2933.21|0
1635842850000|2021-11-02 08:47:30|2933.21|2933.21|2933.21|2933.21|2933.21|2933.21|2933.21|2933.21|0
1635842860000|2021-11-02 08:47:40|2933.28|2933.28|2933.31|2933.31|2933.37|2933.37|2933.28|2933.28|0
1635842870000|2021-11-02 08:47:50|2933.26|2933.26|2933.49|2933.49|2933.55|2933.55|2933.26|2933.26|0
1635842880000|2021-11-02 08:48:00|2933.56|2933.56|2933.34|2933.34|2933.67|2933.67|2933.34|2933.34|0
1635842890000|2021-11-02 08:48:10|2933.77|2933.77|2934.86|2934.86|2934.86|2934.86|2933.77|2933.77|0
1635842900000|2021-11-02 08:48:20|2934.79|2934.79|2934.73|2934.73|2934.79|2934.79|2934.73|2934.73|0
1635842910000|2021-11-02 08:48:30|2934.43|2934.43|2933.73|2933.73|2934.43|2934.43|2933.66|2933.66|0
1635842920000|2021-11-02 08:48:40|2933.67|2933.67|2933.67|2933.67|2933.67|2933.67|2933.67|2933.67|0
1635842950000|2021-11-02 08:49:10|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|2933.5|2933.5|0
1635842960000|2021-11-02 08:49:20|2933.32|2933.32|2933.32|2933.32|2933.32|2933.32|2933.32|2933.32|0
1635842970000|2021-11-02 08:49:30|2933.61|2933.61|2933.47|2933.47|2933.61|2933.61|2933.47|2933.47|0
1635842980000|2021-11-02 08:49:40|2933.45|2933.45|2933.71|2933.71|2933.71|2933.71|2933.45|2933.45|0
1635843010000|2021-11-02 08:50:10|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|0
1635843020000|2021-11-02 08:50:20|2933.8|2933.8|2934.18|2934.18|2934.32|2934.32|2933.8|2933.8|0
1635843030000|2021-11-02 08:50:30|2934.34|2934.34|2934.55|2934.55|2934.55|2934.55|2934.29|2934.29|0
1635843040000|2021-11-02 08:50:40|2934.75|2934.75|2934.75|2934.75|2934.75|2934.75|2934.75|2934.75|0
1635843060000|2021-11-02 08:51:00|2934.74|2934.74|2934.74|2934.74|2934.74|2934.74|2934.74|2934.74|0
1635843090000|2021-11-02 08:51:30|2934.8|2934.8|2935.07|2935.07|2935.07|2935.07|2934.8|2934.8|0
1635843100000|2021-11-02 08:51:40|2935|2935|2934.9|2934.9|2935|2935|2934.77|2934.77|0
1635843110000|2021-11-02 08:51:50|2934.84|2934.84|2935.15|2935.15|2935.29|2935.29|2934.79|2934.79|0
1635843120000|2021-11-02 08:52:00|2935.21|2935.21|2935.28|2935.28|2935.28|2935.28|2935.21|2935.21|0
1635843130000|2021-11-02 08:52:10|2935.48|2935.48|2935.54|2935.54|2935.54|2935.54|2935.48|2935.48|0
1635843140000|2021-11-02 08:52:20|2935.08|2935.08|2935.19|2935.19|2935.19|2935.19|2935.08|2935.08|0
1635843170000|2021-11-02 08:52:50|2935.06|2935.06|2935.06|2935.06|2935.06|2935.06|2935.06|2935.06|0
1635843180000|2021-11-02 08:53:00|2934.99|2934.99|2935.06|2935.06|2935.06|2935.06|2934.99|2934.99|0
1635843200000|2021-11-02 08:53:20|2934.94|2934.94|2935.03|2935.03|2935.03|2935.03|2934.94|2934.94|0
1635843210000|2021-11-02 08:53:30|2934.59|2934.59|2934.53|2934.53|2934.59|2934.59|2934.53|2934.53|0
1635843220000|2021-11-02 08:53:40|2934.59|2934.59|2934.77|2934.77|2934.92|2934.92|2934.59|2934.59|0
1635843230000|2021-11-02 08:53:50|2934.48|2934.48|2934.48|2934.48|2934.48|2934.48|2934.48|2934.48|0
1635843240000|2021-11-02 08:54:00|2934.18|2934.18|2933.52|2933.52|2934.18|2934.18|2933.52|2933.52|0
1635843250000|2021-11-02 08:54:10|2933.47|2933.47|2933.47|2933.47|2933.47|2933.47|2933.47|2933.47|0
1635843260000|2021-11-02 08:54:20|2933.18|2933.18|2933.12|2933.12|2933.18|2933.18|2933.12|2933.12|0
1635843270000|2021-11-02 08:54:30|2932.83|2932.83|2932.68|2932.68|2932.83|2932.83|2932.68|2932.68|0
1635843280000|2021-11-02 08:54:40|2932.44|2932.44|2931.9|2931.9|2932.44|2932.44|2931.9|2931.9|0
1635843290000|2021-11-02 08:54:50|2931.64|2931.64|2931.12|2931.12|2931.64|2931.64|2931|2931|0
1635843300000|2021-11-02 08:55:00|2931.25|2931.25|2931.25|2931.25|2931.25|2931.25|2931.25|2931.25|0
1635843310000|2021-11-02 08:55:10|2931.68|2931.68|2931.53|2931.53|2931.68|2931.68|2931.53|2931.53|0
1635843320000|2021-11-02 08:55:20|2931.47|2931.47|2931.77|2931.77|2931.77|2931.77|2931.47|2931.47|0
1635843340000|2021-11-02 08:55:40|2931.67|2931.67|2931.77|2931.77|2931.77|2931.77|2931.67|2931.67|0
1635843350000|2021-11-02 08:55:50|2931.84|2931.84|2931.84|2931.84|2931.84|2931.84|2931.84|2931.84|0
1635843360000|2021-11-02 08:56:00|2931.99|2931.99|2932.26|2932.26|2932.26|2932.26|2931.99|2931.99|0
1635843370000|2021-11-02 08:56:10|2932.55|2932.55|2932.55|2932.55|2932.55|2932.55|2932.55|2932.55|0
1635843380000|2021-11-02 08:56:20|2932.72|2932.72|2932.41|2932.41|2932.72|2932.72|2932.41|2932.41|0
1635843390000|2021-11-02 08:56:30|2932.34|2932.34|2932.24|2932.24|2932.34|2932.34|2932.24|2932.24|0
1635843410000|2021-11-02 08:56:50|2932.18|2932.18|2932.16|2932.16|2932.18|2932.18|2932.16|2932.16|0
1635843420000|2021-11-02 08:57:00|2931.96|2931.96|2932.29|2932.29|2932.29|2932.29|2931.96|2931.96|0
1635843440000|2021-11-02 08:57:20|2932.5|2932.5|2932.5|2932.5|2932.5|2932.5|2932.5|2932.5|0
1635843450000|2021-11-02 08:57:30|2932.74|2932.74|2932.87|2932.87|2932.87|2932.87|2932.74|2932.74|0
1635843460000|2021-11-02 08:57:40|2932.93|2932.93|2932.93|2932.93|2932.93|2932.93|2932.93|2932.93|0
1635843470000|2021-11-02 08:57:50|2932.99|2932.99|2932.88|2932.88|2932.99|2932.99|2932.88|2932.88|0
1635843480000|2021-11-02 08:58:00|2932.94|2932.94|2932.61|2932.61|2932.94|2932.94|2932.61|2932.61|0
1635843500000|2021-11-02 08:58:20|2932.92|2932.92|2932.94|2932.94|2932.94|2932.94|2932.92|2932.92|0
1635843510000|2021-11-02 08:58:30|2932.87|2932.87|2932.88|2932.88|2933.03|2933.03|2932.74|2932.74|0
1635843520000|2021-11-02 08:58:40|2932.92|2932.92|2932.37|2932.37|2932.92|2932.92|2932.37|2932.37|0
1635843540000|2021-11-02 08:59:00|2932.25|2932.25|2932.12|2932.12|2932.25|2932.25|2932.12|2932.12|0
1635843570000|2021-11-02 08:59:30|2932.34|2932.34|2932.34|2932.34|2932.34|2932.34|2932.34|2932.34|0
1635843580000|2021-11-02 08:59:40|2932.28|2932.28|2932.3|2932.3|2932.3|2932.3|2931.97|2931.97|0
1635843590000|2021-11-02 08:59:50|2932.17|2932.17|2932.31|2932.31|2932.31|2932.31|2932.03|2932.03|0
1635843600000|2021-11-02 09:00:00|2932.38|2932.38|2932.22|2932.22|2932.38|2932.38|2932.22|2932.22|0
1635843610000|2021-11-02 09:00:10|2932.15|2932.15|2932.59|2932.59|2932.59|2932.59|2932.15|2932.15|0
1635843620000|2021-11-02 09:00:20|2932.72|2932.72|2932.67|2932.67|2932.72|2932.72|2932.67|2932.67|0
1635843630000|2021-11-02 09:00:30|2932.46|2932.46|2932.46|2932.46|2932.46|2932.46|2932.46|2932.46|0
1635843640000|2021-11-02 09:00:40|2932.4|2932.4|2932.4|2932.4|2932.4|2932.4|2932.4|2932.4|0
1635843670000|2021-11-02 09:01:10|2932.53|2932.53|2932.53|2932.53|2932.53|2932.53|2932.53|2932.53|0
1635843680000|2021-11-02 09:01:20|2932.47|2932.47|2932.24|2932.24|2932.57|2932.57|2932.24|2932.24|0
1635843700000|2021-11-02 09:01:40|2932.19|2932.19|2932.25|2932.25|2932.25|2932.25|2932.19|2932.19|0
1635843710000|2021-11-02 09:01:50|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|0
1635843720000|2021-11-02 09:02:00|2932.06|2932.06|2931.83|2931.83|2932.06|2932.06|2931.73|2931.73|0
1635843730000|2021-11-02 09:02:10|2931.9|2931.9|2931.9|2931.9|2931.9|2931.9|2931.9|2931.9|0
1635843740000|2021-11-02 09:02:20|2932|2932|2932|2932|2932|2932|2932|2932|0
1635843750000|2021-11-02 09:02:30|2931.87|2931.87|2931.87|2931.87|2931.87|2931.87|2931.87|2931.87|0
1635843760000|2021-11-02 09:02:40|2931.84|2931.84|2931.84|2931.84|2931.84|2931.84|2931.84|2931.84|0
1635843770000|2021-11-02 09:02:50|2931.78|2931.78|2931.66|2931.66|2931.78|2931.78|2931.66|2931.66|0
1635843780000|2021-11-02 09:03:00|2931.9|2931.9|2931.9|2931.9|2931.9|2931.9|2931.9|2931.9|0
1635843790000|2021-11-02 09:03:10|2931.72|2931.72|2931.72|2931.72|2931.85|2931.85|2931.72|2931.72|0
1635843800000|2021-11-02 09:03:20|2931.79|2931.79|2931.69|2931.69|2931.79|2931.79|2931.58|2931.58|0
1635843810000|2021-11-02 09:03:30|2931.76|2931.76|2931.58|2931.58|2931.76|2931.76|2931.46|2931.46|0
1635843820000|2021-11-02 09:03:40|2931.63|2931.63|2931.63|2931.63|2931.63|2931.63|2931.63|2931.63|0
1635843860000|2021-11-02 09:04:20|2931.58|2931.58|2931.58|2931.58|2931.58|2931.58|2931.58|2931.58|0
1635843890000|2021-11-02 09:04:50|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|0
1635843900000|2021-11-02 09:05:00|2931.95|2931.95|2931.95|2931.95|2931.95|2931.95|2931.95|2931.95|0
1635843910000|2021-11-02 09:05:10|2931.9|2931.9|2932.14|2932.14|2932.14|2932.14|2931.9|2931.9|0
1635843920000|2021-11-02 09:05:20|2932.29|2932.29|2932.29|2932.29|2932.29|2932.29|2932.29|2932.29|0
1635843930000|2021-11-02 09:05:30|2932.55|2932.55|2932.55|2932.55|2932.55|2932.55|2932.55|2932.55|0
1635843950000|2021-11-02 09:05:50|2932.66|2932.66|2932.66|2932.66|2932.66|2932.66|2932.66|2932.66|0
1635843960000|2021-11-02 09:06:00|2932.56|2932.56|2932.01|2932.01|2932.56|2932.56|2932.01|2932.01|0
1635843970000|2021-11-02 09:06:10|2931.86|2931.86|2931.96|2931.96|2932.19|2932.19|2931.86|2931.86|0
1635843980000|2021-11-02 09:06:20|2931.9|2931.9|2931.9|2931.9|2931.9|2931.9|2931.9|2931.9|0
1635843990000|2021-11-02 09:06:30|2931.83|2931.83|2931.71|2931.71|2931.87|2931.87|2931.65|2931.65|0
1635844010000|2021-11-02 09:06:50|2932.15|2932.15|2932.15|2932.15|2932.15|2932.15|2932.15|2932.15|0
1635844020000|2021-11-02 09:07:00|2932.27|2932.27|2932.54|2932.54|2932.54|2932.54|2932.27|2932.27|0
1635844030000|2021-11-02 09:07:10|2932.61|2932.61|2932.61|2932.61|2932.61|2932.61|2932.61|2932.61|0
1635844040000|2021-11-02 09:07:20|2932.66|2932.66|2932.66|2932.66|2932.66|2932.66|2932.66|2932.66|0
1635844050000|2021-11-02 09:07:30|2932.8|2932.8|2933.23|2933.23|2933.23|2933.23|2932.8|2932.8|0
1635844060000|2021-11-02 09:07:40|2933.09|2933.09|2933.09|2933.09|2933.09|2933.09|2933.09|2933.09|0
1635844080000|2021-11-02 09:08:00|2933.02|2933.02|2932.96|2932.96|2933.02|2933.02|2932.96|2932.96|0
1635844090000|2021-11-02 09:08:10|2933.02|2933.02|2933.24|2933.24|2933.44|2933.44|2933.02|2933.02|0
1635844100000|2021-11-02 09:08:20|2933.27|2933.27|2933.44|2933.44|2933.44|2933.44|2933.27|2933.27|0
1635844110000|2021-11-02 09:08:30|2933.5|2933.5|2932.92|2932.92|2933.5|2933.5|2932.7|2932.7|0
1635844120000|2021-11-02 09:08:40|2933.04|2933.04|2933.82|2933.82|2933.82|2933.82|2933.04|2933.04|0
1635844130000|2021-11-02 09:08:50|2934.08|2934.08|2933.93|2933.93|2934.08|2934.08|2933.93|2933.93|0
1635844140000|2021-11-02 09:09:00|2933.77|2933.77|2933.71|2933.71|2933.77|2933.77|2933.71|2933.71|0
1635844150000|2021-11-02 09:09:10|2933.64|2933.64|2933.64|2933.64|2933.64|2933.64|2933.64|2933.64|0
1635844160000|2021-11-02 09:09:20|2933.75|2933.75|2933.75|2933.75|2933.75|2933.75|2933.75|2933.75|0
1635844170000|2021-11-02 09:09:30|2933.29|2933.29|2933.42|2933.42|2933.42|2933.42|2933.29|2933.29|0
1635844180000|2021-11-02 09:09:40|2933.31|2933.31|2933.31|2933.31|2933.31|2933.31|2933.31|2933.31|0
1635844200000|2021-11-02 09:10:00|2932.87|2932.87|2932.3|2932.3|2932.87|2932.87|2932.3|2932.3|0
1635844210000|2021-11-02 09:10:10|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|0
1635844220000|2021-11-02 09:10:20|2932.15|2932.15|2932.15|2932.15|2932.15|2932.15|2932.15|2932.15|0
1635844250000|2021-11-02 09:10:50|2931.86|2931.86|2931.56|2931.56|2931.86|2931.86|2931.56|2931.56|0
1635844260000|2021-11-02 09:11:00|2931.5|2931.5|2931.5|2931.5|2931.5|2931.5|2931.5|2931.5|0
1635844280000|2021-11-02 09:11:20|2931.43|2931.43|2931.3|2931.3|2931.43|2931.43|2931.3|2931.3|0
1635844310000|2021-11-02 09:11:50|2931.44|2931.44|2931.44|2931.44|2931.44|2931.44|2931.44|2931.44|0
1635844340000|2021-11-02 09:12:20|2931.37|2931.37|2931.32|2931.32|2931.37|2931.37|2931.32|2931.32|0
1635844350000|2021-11-02 09:12:30|2931.25|2931.25|2931.19|2931.19|2931.25|2931.25|2931.14|2931.14|0
1635844360000|2021-11-02 09:12:40|2931.09|2931.09|2931.39|2931.39|2931.39|2931.39|2931.09|2931.09|0
1635844370000|2021-11-02 09:12:50|2931.33|2931.33|2931.39|2931.39|2931.39|2931.39|2931.33|2931.33|0
1635844390000|2021-11-02 09:13:10|2931.44|2931.44|2931.44|2931.44|2931.44|2931.44|2931.44|2931.44|0
1635844410000|2021-11-02 09:13:30|2931.5|2931.5|2931.55|2931.55|2931.67|2931.67|2931.5|2931.5|0
1635844430000|2021-11-02 09:13:50|2931.67|2931.67|2931.67|2931.67|2931.67|2931.67|2931.67|2931.67|0
1635844440000|2021-11-02 09:14:00|2931.61|2931.61|2931.36|2931.36|2931.61|2931.61|2931.36|2931.36|0
1635844470000|2021-11-02 09:14:30|2931.23|2931.23|2931.32|2931.32|2931.32|2931.32|2931.23|2931.23|0
1635844490000|2021-11-02 09:14:50|2931.28|2931.28|2930.9|2930.9|2931.28|2931.28|2930.9|2930.9|0
1635844510000|2021-11-02 09:15:10|2930.75|2930.75|2930.6|2930.6|2930.75|2930.75|2930.6|2930.6|0
1635844520000|2021-11-02 09:15:20|2930.49|2930.49|2930.4|2930.4|2930.7|2930.7|2930.4|2930.4|0
1635844540000|2021-11-02 09:15:40|2930.3|2930.3|2930.3|2930.3|2930.3|2930.3|2930.3|2930.3|0
1635844550000|2021-11-02 09:15:50|2930.24|2930.24|2930.3|2930.3|2930.3|2930.3|2930.24|2930.24|0
1635844580000|2021-11-02 09:16:20|2930.43|2930.43|2929.46|2929.46|2930.43|2930.43|2929.46|2929.46|0
1635844590000|2021-11-02 09:16:30|2929.33|2929.33|2929.39|2929.39|2929.39|2929.39|2929.33|2929.33|0
1635844600000|2021-11-02 09:16:40|2929.27|2929.27|2929.27|2929.27|2929.27|2929.27|2929.27|2929.27|0
1635844610000|2021-11-02 09:16:50|2928.98|2928.98|2929.17|2929.17|2929.18|2929.18|2928.98|2928.98|0
1635844620000|2021-11-02 09:17:00|2929.46|2929.46|2929.6|2929.6|2929.6|2929.6|2929.46|2929.46|0
1635844630000|2021-11-02 09:17:10|2929.55|2929.55|2929.4|2929.4|2929.55|2929.55|2929.4|2929.4|0
1635844650000|2021-11-02 09:17:30|2929.23|2929.23|2929.23|2929.23|2929.23|2929.23|2929.23|2929.23|0
1635844670000|2021-11-02 09:17:50|2929.36|2929.36|2929.47|2929.47|2929.47|2929.47|2929.36|2929.36|0
1635844680000|2021-11-02 09:18:00|2929.54|2929.54|2929.8|2929.8|2929.83|2929.83|2929.43|2929.43|0
1635844690000|2021-11-02 09:18:10|2929.93|2929.93|2929.93|2929.93|2929.93|2929.93|2929.93|2929.93|0
1635844700000|2021-11-02 09:18:20|2930.34|2930.34|2930.41|2930.41|2930.41|2930.41|2930.34|2930.34|0
1635844730000|2021-11-02 09:18:50|2930.11|2930.11|2930.11|2930.11|2930.11|2930.11|2930.11|2930.11|0
1635844740000|2021-11-02 09:19:00|2930.42|2930.42|2930.42|2930.42|2930.42|2930.42|2930.42|2930.42|0
1635844760000|2021-11-02 09:19:20|2930.79|2930.79|2931.03|2931.03|2931.03|2931.03|2930.79|2930.79|0
1635844780000|2021-11-02 09:19:40|2931.33|2931.33|2931.62|2931.62|2931.62|2931.62|2931.33|2931.33|0
1635844790000|2021-11-02 09:19:50|2931.9|2931.9|2932.27|2932.27|2932.27|2932.27|2931.9|2931.9|0
1635844800000|2021-11-02 09:20:00|2932.38|2932.38|2933.33|2933.33|2933.33|2933.33|2932.38|2932.38|0
1635844810000|2021-11-02 09:20:10|2933.48|2933.48|2933.7|2933.7|2933.76|2933.76|2933.48|2933.48|0
1635844820000|2021-11-02 09:20:20|2933.84|2933.84|2934.92|2934.92|2934.92|2934.92|2933.84|2933.84|0
1635844830000|2021-11-02 09:20:30|2934.86|2934.86|2935.24|2935.24|2935.24|2935.24|2934.86|2934.86|0
1635844840000|2021-11-02 09:20:40|2935.14|2935.14|2935.02|2935.02|2935.14|2935.14|2935.02|2935.02|0
1635844850000|2021-11-02 09:20:50|2935.08|2935.08|2935.14|2935.14|2935.14|2935.14|2935.08|2935.08|0
1635844860000|2021-11-02 09:21:00|2935.38|2935.38|2935.51|2935.51|2935.51|2935.51|2935.38|2935.38|0
1635844870000|2021-11-02 09:21:10|2935.44|2935.44|2935.73|2935.73|2935.73|2935.73|2935.44|2935.44|0
1635844880000|2021-11-02 09:21:20|2935.85|2935.85|2936.21|2936.21|2936.21|2936.21|2935.85|2935.85|0
1635844890000|2021-11-02 09:21:30|2936.33|2936.33|2936.4|2936.4|2936.4|2936.4|2936.33|2936.33|0
1635844900000|2021-11-02 09:21:40|2936.52|2936.52|2936.6|2936.6|2936.65|2936.65|2936.52|2936.52|0
1635844910000|2021-11-02 09:21:50|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|0
1635844920000|2021-11-02 09:22:00|2936.65|2936.65|2936.42|2936.42|2936.65|2936.65|2936.36|2936.36|0
1635844930000|2021-11-02 09:22:10|2936.55|2936.55|2936.69|2936.69|2936.69|2936.69|2936.55|2936.55|0
1635844940000|2021-11-02 09:22:20|2936.49|2936.49|2936.49|2936.49|2936.64|2936.64|2936.49|2936.49|0
1635844950000|2021-11-02 09:22:30|2936.38|2936.38|2936.38|2936.38|2936.38|2936.38|2936.38|2936.38|0
1635844970000|2021-11-02 09:22:50|2936.52|2936.52|2936.65|2936.65|2936.65|2936.65|2936.52|2936.52|0
1635844980000|2021-11-02 09:23:00|2936.59|2936.59|2936.59|2936.59|2936.59|2936.59|2936.59|2936.59|0
1635844990000|2021-11-02 09:23:10|2936.73|2936.73|2937.02|2937.02|2937.05|2937.05|2936.73|2936.73|0
1635845000000|2021-11-02 09:23:20|2937.07|2937.07|2937.07|2937.07|2937.07|2937.07|2937.07|2937.07|0
1635845020000|2021-11-02 09:23:40|2937.17|2937.17|2937.17|2937.17|2937.17|2937.17|2937.17|2937.17|0
1635845030000|2021-11-02 09:23:50|2937.23|2937.23|2937.23|2937.23|2937.23|2937.23|2937.23|2937.23|0
1635845040000|2021-11-02 09:24:00|2937.37|2937.37|2937.57|2937.57|2937.57|2937.57|2937.37|2937.37|0
1635845050000|2021-11-02 09:24:10|2937.63|2937.63|2937.63|2937.63|2937.63|2937.63|2937.63|2937.63|0
1635845070000|2021-11-02 09:24:30|2937.7|2937.7|2937.7|2937.7|2937.7|2937.7|2937.7|2937.7|0
1635845080000|2021-11-02 09:24:40|2937.76|2937.76|2937.21|2937.21|2937.83|2937.83|2937.21|2937.21|0
1635845090000|2021-11-02 09:24:50|2937.27|2937.27|2936.57|2936.57|2937.27|2937.27|2936.57|2936.57|0
1635845100000|2021-11-02 09:25:00|2936.33|2936.33|2936.62|2936.62|2936.77|2936.77|2936.33|2936.33|0
1635845120000|2021-11-02 09:25:20|2936.56|2936.56|2936.81|2936.81|2936.81|2936.81|2936.56|2936.56|0
1635845130000|2021-11-02 09:25:30|2936.93|2936.93|2936.81|2936.81|2936.93|2936.93|2936.81|2936.81|0
1635845150000|2021-11-02 09:25:50|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|0
1635845160000|2021-11-02 09:26:00|2936.81|2936.81|2936.64|2936.64|2936.81|2936.81|2936.62|2936.62|0
1635845170000|2021-11-02 09:26:10|2936.58|2936.58|2936.44|2936.44|2936.58|2936.58|2936.44|2936.44|0
1635845210000|2021-11-02 09:26:50|2936.24|2936.24|2935.8|2935.8|2936.24|2936.24|2935.8|2935.8|0
1635845220000|2021-11-02 09:27:00|2935.92|2935.92|2936.23|2936.23|2936.23|2936.23|2935.92|2935.92|0
1635845230000|2021-11-02 09:27:10|2936.36|2936.36|2936.31|2936.31|2936.36|2936.36|2936.31|2936.31|0
1635845240000|2021-11-02 09:27:20|2936.42|2936.42|2936.59|2936.59|2936.59|2936.59|2936.42|2936.42|0
1635845250000|2021-11-02 09:27:30|2936.65|2936.65|2936.65|2936.65|2936.65|2936.65|2936.65|2936.65|0
1635845280000|2021-11-02 09:28:00|2936.72|2936.72|2936.72|2936.72|2936.72|2936.72|2936.72|2936.72|0
1635845290000|2021-11-02 09:28:10|2936.57|2936.57|2936.57|2936.57|2936.57|2936.57|2936.57|2936.57|0
1635845320000|2021-11-02 09:28:40|2936.52|2936.52|2936.52|2936.52|2936.52|2936.52|2936.52|2936.52|0
1635845340000|2021-11-02 09:29:00|2936.62|2936.62|2936.41|2936.41|2936.62|2936.62|2936.41|2936.41|0
1635845350000|2021-11-02 09:29:10|2936.06|2936.06|2936.06|2936.06|2936.06|2936.06|2936.06|2936.06|0
1635845360000|2021-11-02 09:29:20|2935.47|2935.47|2935.32|2935.32|2935.47|2935.47|2935.32|2935.32|0
1635845400000|2021-11-02 09:30:00|2935.21|2935.21|2935.21|2935.21|2935.21|2935.21|2935.21|2935.21|0
1635845420000|2021-11-02 09:30:20|2935.48|2935.48|2935.48|2935.48|2935.48|2935.48|2935.48|2935.48|0
1635845430000|2021-11-02 09:30:30|2935.41|2935.41|2934.9|2934.9|2935.41|2935.41|2934.76|2934.76|0
1635845440000|2021-11-02 09:30:40|2935.34|2935.34|2935.49|2935.49|2935.49|2935.49|2935.34|2935.34|0
1635845450000|2021-11-02 09:30:50|2935.34|2935.34|2935.37|2935.37|2935.37|2935.37|2935.16|2935.16|0
1635845460000|2021-11-02 09:31:00|2935.51|2935.51|2935.09|2935.09|2935.51|2935.51|2935.09|2935.09|0
1635845480000|2021-11-02 09:31:20|2935.14|2935.14|2935.08|2935.08|2935.14|2935.14|2935.08|2935.08|0
1635845490000|2021-11-02 09:31:30|2935.02|2935.02|2934.95|2934.95|2935.02|2935.02|2934.95|2934.95|0
1635845500000|2021-11-02 09:31:40|2935.4|2935.4|2935.4|2935.4|2935.4|2935.4|2935.4|2935.4|0
1635845520000|2021-11-02 09:32:00|2935.5|2935.5|2935.5|2935.5|2935.5|2935.5|2935.5|2935.5|0
1635845530000|2021-11-02 09:32:10|2935.37|2935.37|2935.09|2935.09|2935.37|2935.37|2935.09|2935.09|0
1635845550000|2021-11-02 09:32:30|2935.21|2935.21|2935.21|2935.21|2935.25|2935.25|2935.21|2935.21|0
1635845560000|2021-11-02 09:32:40|2935.1|2935.1|2935.03|2935.03|2935.1|2935.1|2935.03|2935.03|0
1635845580000|2021-11-02 09:33:00|2934.97|2934.97|2935.02|2935.02|2935.02|2935.02|2934.97|2934.97|0
1635845590000|2021-11-02 09:33:10|2934.96|2934.96|2934.89|2934.89|2934.96|2934.96|2934.89|2934.89|0
1635845630000|2021-11-02 09:33:50|2934.76|2934.76|2934.55|2934.55|2934.76|2934.76|2934.55|2934.55|0
1635845650000|2021-11-02 09:34:10|2934.7|2934.7|2934.7|2934.7|2934.7|2934.7|2934.7|2934.7|0
1635845660000|2021-11-02 09:34:20|2934.57|2934.57|2934.43|2934.43|2934.57|2934.57|2934.43|2934.43|0
1635845670000|2021-11-02 09:34:30|2934.38|2934.38|2934.32|2934.32|2934.38|2934.38|2934.32|2934.32|0
1635845690000|2021-11-02 09:34:50|2934.26|2934.26|2934.26|2934.26|2934.26|2934.26|2934.2|2934.2|0
1635845700000|2021-11-02 09:35:00|2934.2|2934.2|2934.03|2934.03|2934.2|2934.2|2934.03|2934.03|0
1635845710000|2021-11-02 09:35:10|2934|2934|2933.74|2933.74|2934|2934|2933.74|2933.74|0
1635845720000|2021-11-02 09:35:20|2933.86|2933.86|2933.86|2933.86|2933.86|2933.86|2933.86|2933.86|0
1635845730000|2021-11-02 09:35:30|2933.92|2933.92|2934.06|2934.06|2934.12|2934.12|2933.92|2933.92|0
1635845740000|2021-11-02 09:35:40|2933.91|2933.91|2933.91|2933.91|2933.91|2933.91|2933.91|2933.91|0
1635845760000|2021-11-02 09:36:00|2933.84|2933.84|2933.79|2933.79|2933.84|2933.84|2933.79|2933.79|0
1635845770000|2021-11-02 09:36:10|2933.72|2933.72|2933.72|2933.72|2933.72|2933.72|2933.72|2933.72|0
1635845790000|2021-11-02 09:36:30|2934.02|2934.02|2934.02|2934.02|2934.02|2934.02|2934.02|2934.02|0
1635845800000|2021-11-02 09:36:40|2933.95|2933.95|2933.95|2933.95|2933.95|2933.95|2933.95|2933.95|0
1635845820000|2021-11-02 09:37:00|2933.82|2933.82|2933.82|2933.82|2933.82|2933.82|2933.82|2933.82|0
1635845830000|2021-11-02 09:37:10|2933.96|2933.96|2933.96|2933.96|2933.96|2933.96|2933.96|2933.96|0
1635845860000|2021-11-02 09:37:40|2933.9|2933.9|2933.82|2933.82|2933.96|2933.96|2933.82|2933.82|0
1635845880000|2021-11-02 09:38:00|2933.72|2933.72|2933.72|2933.72|2933.72|2933.72|2933.72|2933.72|0
1635845890000|2021-11-02 09:38:10|2933.7|2933.7|2933.52|2933.52|2933.77|2933.77|2933.52|2933.52|0
1635845910000|2021-11-02 09:38:30|2933.38|2933.38|2933.41|2933.41|2933.41|2933.41|2933.38|2933.38|0
1635845940000|2021-11-02 09:39:00|2933.53|2933.53|2933.47|2933.47|2933.53|2933.53|2933.47|2933.47|0
1635845950000|2021-11-02 09:39:10|2933.53|2933.53|2933.56|2933.56|2933.7|2933.7|2933.53|2933.53|0
1635845960000|2021-11-02 09:39:20|2933.68|2933.68|2933.64|2933.64|2933.68|2933.68|2933.64|2933.64|0
1635845970000|2021-11-02 09:39:30|2933.74|2933.74|2933.74|2933.74|2933.74|2933.74|2933.74|2933.74|0
1635845980000|2021-11-02 09:39:40|2933.71|2933.71|2933.6|2933.6|2933.71|2933.71|2933.6|2933.6|0
1635846010000|2021-11-02 09:40:10|2933.45|2933.45|2933.17|2933.17|2933.45|2933.45|2933.17|2933.17|0
1635846020000|2021-11-02 09:40:20|2933.06|2933.06|2933.23|2933.23|2933.23|2933.23|2933.06|2933.06|0
1635846030000|2021-11-02 09:40:30|2933.34|2933.34|2933.54|2933.54|2933.54|2933.54|2933.34|2933.34|0
1635846040000|2021-11-02 09:40:40|2933.61|2933.61|2933.9|2933.9|2933.9|2933.9|2933.61|2933.61|0
1635846060000|2021-11-02 09:41:00|2933.97|2933.97|2933.97|2933.97|2933.97|2933.97|2933.97|2933.97|0
1635846090000|2021-11-02 09:41:30|2934.07|2934.07|2934.55|2934.55|2934.55|2934.55|2934.07|2934.07|0
1635846110000|2021-11-02 09:41:50|2934.73|2934.73|2934.61|2934.61|2934.79|2934.79|2934.61|2934.61|0
1635846120000|2021-11-02 09:42:00|2934.68|2934.68|2934.68|2934.68|2934.68|2934.68|2934.68|2934.68|0
1635846130000|2021-11-02 09:42:10|2934.54|2934.54|2934.78|2934.78|2934.78|2934.78|2934.54|2934.54|0
1635846140000|2021-11-02 09:42:20|2934.73|2934.73|2934.73|2934.73|2934.73|2934.73|2934.73|2934.73|0
1635846160000|2021-11-02 09:42:40|2934.66|2934.66|2935.54|2935.54|2935.54|2935.54|2934.66|2934.66|0
1635846170000|2021-11-02 09:42:50|2935.48|2935.48|2935.9|2935.9|2935.9|2935.9|2935.48|2935.48|0
1635846180000|2021-11-02 09:43:00|2936.15|2936.15|2936.35|2936.35|2936.41|2936.41|2936.15|2936.15|0
1635846210000|2021-11-02 09:43:30|2936.72|2936.72|2936.72|2936.72|2936.72|2936.72|2936.72|2936.72|0
1635846230000|2021-11-02 09:43:50|2936.86|2936.86|2936.86|2936.86|2936.86|2936.86|2936.86|2936.86|0
1635846240000|2021-11-02 09:44:00|2936.98|2936.98|2936.98|2936.98|2936.98|2936.98|2936.98|2936.98|0
1635846260000|2021-11-02 09:44:20|2937.42|2937.42|2937.42|2937.42|2937.42|2937.42|2937.42|2937.42|0
1635846270000|2021-11-02 09:44:30|2937.28|2937.28|2937.28|2937.28|2937.28|2937.28|2937.28|2937.28|0
1635846280000|2021-11-02 09:44:40|2937.22|2937.22|2937.15|2937.15|2937.22|2937.22|2937.15|2937.15|0
1635846290000|2021-11-02 09:44:50|2937.09|2937.09|2936.96|2936.96|2937.09|2937.09|2936.96|2936.96|0
1635846300000|2021-11-02 09:45:00|2937.07|2937.07|2937.07|2937.07|2937.07|2937.07|2937.04|2937.04|0
1635846320000|2021-11-02 09:45:20|2937.01|2937.01|2937.01|2937.01|2937.01|2937.01|2937.01|2937.01|0
1635846340000|2021-11-02 09:45:40|2937.2|2937.2|2937.12|2937.12|2937.26|2937.26|2937.08|2937.08|0
1635846360000|2021-11-02 09:46:00|2936.89|2936.89|2936.89|2936.89|2936.89|2936.89|2936.89|2936.89|0
1635846370000|2021-11-02 09:46:10|2937.1|2937.1|2937.2|2937.2|2937.2|2937.2|2937.1|2937.1|0
1635846380000|2021-11-02 09:46:20|2937.15|2937.15|2937.37|2937.37|2937.43|2937.43|2937.15|2937.15|0
1635846390000|2021-11-02 09:46:30|2937.58|2937.58|2937.87|2937.87|2937.87|2937.87|2937.58|2937.58|0
1635846400000|2021-11-02 09:46:40|2938.16|2938.16|2938.45|2938.45|2938.74|2938.74|2937.87|2937.87|0
1635846420000|2021-11-02 09:47:00|2938.51|2938.51|2938.58|2938.58|2938.58|2938.58|2938.51|2938.51|0
1635846430000|2021-11-02 09:47:10|2938.7|2938.7|2939.11|2939.11|2939.11|2939.11|2938.7|2938.7|0
1635846440000|2021-11-02 09:47:20|2939.18|2939.18|2939.31|2939.31|2939.31|2939.31|2939.18|2939.18|0
1635846450000|2021-11-02 09:47:30|2939.2|2939.2|2939.2|2939.2|2939.2|2939.2|2939.2|2939.2|0
1635846490000|2021-11-02 09:48:10|2939.46|2939.46|2939.46|2939.46|2939.46|2939.46|2939.46|2939.46|0
1635846500000|2021-11-02 09:48:20|2939.59|2939.59|2939.59|2939.59|2939.59|2939.59|2939.59|2939.59|0
1635846520000|2021-11-02 09:48:40|2939.29|2939.29|2939.29|2939.29|2939.29|2939.29|2939.29|2939.29|0
1635846530000|2021-11-02 09:48:50|2938.85|2938.85|2938.85|2938.85|2938.85|2938.85|2938.85|2938.85|0
1635846550000|2021-11-02 09:49:10|2939|2939|2939.02|2939.02|2939.02|2939.02|2938.85|2938.85|0
1635846560000|2021-11-02 09:49:20|2938.91|2938.91|2938.91|2938.91|2938.91|2938.91|2938.91|2938.91|0
1635846580000|2021-11-02 09:49:40|2939.35|2939.35|2939.2|2939.2|2939.35|2939.35|2939.2|2939.2|0
1635846590000|2021-11-02 09:49:50|2939.09|2939.09|2939.09|2939.09|2939.09|2939.09|2939.09|2939.09|0
1635846600000|2021-11-02 09:50:00|2938.79|2938.79|2938.79|2938.79|2938.79|2938.79|2938.79|2938.79|0
1635846610000|2021-11-02 09:50:10|2938.73|2938.73|2938.92|2938.92|2938.98|2938.98|2938.73|2938.73|0
1635846620000|2021-11-02 09:50:20|2938.85|2938.85|2938.5|2938.5|2938.85|2938.85|2938.5|2938.5|0
1635846640000|2021-11-02 09:50:40|2938.56|2938.56|2938.38|2938.38|2938.56|2938.56|2938.38|2938.38|0
1635846660000|2021-11-02 09:51:00|2938.23|2938.23|2938.23|2938.23|2938.23|2938.23|2938.23|2938.23|0
1635846690000|2021-11-02 09:51:30|2937.79|2937.79|2937.79|2937.79|2937.79|2937.79|2937.79|2937.79|0
1635846720000|2021-11-02 09:52:00|2937.69|2937.69|2937.13|2937.13|2937.69|2937.69|2937.13|2937.13|0
1635846730000|2021-11-02 09:52:10|2937.06|2937.06|2937.06|2937.06|2937.06|2937.06|2937.06|2937.06|0
1635846740000|2021-11-02 09:52:20|2937.18|2937.18|2937.24|2937.24|2937.24|2937.24|2937.06|2937.06|0
1635846750000|2021-11-02 09:52:30|2937.18|2937.18|2937.18|2937.18|2937.18|2937.18|2937.18|2937.18|0
1635846760000|2021-11-02 09:52:40|2937.12|2937.12|2937.83|2937.83|2937.83|2937.83|2937.06|2937.06|0
1635846770000|2021-11-02 09:52:50|2937.82|2937.82|2937.67|2937.67|2937.82|2937.82|2937.67|2937.67|0
1635846780000|2021-11-02 09:53:00|2937.96|2937.96|2938.08|2938.08|2938.08|2938.08|2937.96|2937.96|0
1635846790000|2021-11-02 09:53:10|2938.06|2938.06|2938.33|2938.33|2938.33|2938.33|2938.06|2938.06|0
1635846800000|2021-11-02 09:53:20|2938.27|2938.27|2938.51|2938.51|2938.51|2938.51|2938.21|2938.21|0
1635846810000|2021-11-02 09:53:30|2938.46|2938.46|2938.46|2938.46|2938.46|2938.46|2938.46|2938.46|0
1635846820000|2021-11-02 09:53:40|2938.4|2938.4|2938.17|2938.17|2938.4|2938.4|2938.06|2938.06|0
1635846830000|2021-11-02 09:53:50|2938.29|2938.29|2938.23|2938.23|2938.34|2938.34|2938.23|2938.23|0
1635846840000|2021-11-02 09:54:00|2938.12|2938.12|2938.12|2938.12|2938.12|2938.12|2938.12|2938.12|0
1635846850000|2021-11-02 09:54:10|2938.15|2938.15|2938.1|2938.1|2938.15|2938.15|2938.02|2938.02|0
1635846860000|2021-11-02 09:54:20|2937.95|2937.95|2937.65|2937.65|2937.95|2937.95|2937.65|2937.65|0
1635846870000|2021-11-02 09:54:30|2937.54|2937.54|2937.65|2937.65|2937.65|2937.65|2937.54|2937.54|0
1635846880000|2021-11-02 09:54:40|2937.54|2937.54|2937.97|2937.97|2937.97|2937.97|2937.51|2937.51|0
1635846890000|2021-11-02 09:54:50|2938.04|2938.04|2938.18|2938.18|2938.18|2938.18|2938.04|2938.04|0
1635846900000|2021-11-02 09:55:00|2938.24|2938.24|2938.18|2938.18|2938.24|2938.24|2938.18|2938.18|0
1635846920000|2021-11-02 09:55:20|2938.12|2938.12|2938.12|2938.12|2938.12|2938.12|2938.12|2938.12|0
1635846930000|2021-11-02 09:55:30|2938.56|2938.56|2938.62|2938.62|2938.62|2938.62|2938.5|2938.5|0
1635846940000|2021-11-02 09:55:40|2938.55|2938.55|2938.55|2938.55|2938.55|2938.55|2938.55|2938.55|0
1635846960000|2021-11-02 09:56:00|2938.49|2938.49|2938.49|2938.49|2938.49|2938.49|2938.49|2938.49|0
1635846980000|2021-11-02 09:56:20|2938.38|2938.38|2938.6|2938.6|2938.6|2938.6|2938.38|2938.38|0
1635846990000|2021-11-02 09:56:30|2938.66|2938.66|2938.45|2938.45|2938.66|2938.66|2938.45|2938.45|0
1635847000000|2021-11-02 09:56:40|2938.28|2938.28|2938.22|2938.22|2938.28|2938.28|2938.22|2938.22|0
1635847010000|2021-11-02 09:56:50|2938.03|2938.03|2937.96|2937.96|2938.03|2938.03|2937.96|2937.96|0
1635847020000|2021-11-02 09:57:00|2937.91|2937.91|2938.15|2938.15|2938.15|2938.15|2937.91|2937.91|0
1635847030000|2021-11-02 09:57:10|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|0
1635847040000|2021-11-02 09:57:20|2938.21|2938.21|2938.21|2938.21|2938.21|2938.21|2938.21|2938.21|0
1635847050000|2021-11-02 09:57:30|2938.07|2938.07|2938.7|2938.7|2938.7|2938.7|2938.07|2938.07|0
1635847070000|2021-11-02 09:57:50|2938.65|2938.65|2938.7|2938.7|2938.7|2938.7|2938.65|2938.65|0
1635847080000|2021-11-02 09:58:00|2938.41|2938.41|2938.21|2938.21|2938.41|2938.41|2938.21|2938.21|0
1635847100000|2021-11-02 09:58:20|2938.15|2938.15|2938.04|2938.04|2938.15|2938.15|2938.04|2938.04|0
1635847110000|2021-11-02 09:58:30|2938.1|2938.1|2938.49|2938.49|2938.49|2938.49|2938.1|2938.1|0
1635847130000|2021-11-02 09:58:50|2938.78|2938.78|2938.84|2938.84|2938.84|2938.84|2938.78|2938.78|0
1635847140000|2021-11-02 09:59:00|2938.9|2938.9|2938.9|2938.9|2938.9|2938.9|2938.9|2938.9|0
1635847150000|2021-11-02 09:59:10|2938.78|2938.78|2939|2939|2939|2939|2938.78|2938.78|0
1635847160000|2021-11-02 09:59:20|2939.13|2939.13|2939.73|2939.73|2939.73|2939.73|2939.13|2939.13|0
1635847170000|2021-11-02 09:59:30|2940.02|2940.02|2940.63|2940.63|2940.63|2940.63|2940.02|2940.02|0
1635847180000|2021-11-02 09:59:40|2940.75|2940.75|2940.81|2940.81|2940.81|2940.81|2940.75|2940.75|0
1635847200000|2021-11-02 10:00:00|2940.7|2940.7|2940.64|2940.64|2940.7|2940.7|2940.64|2940.64|0
1635847210000|2021-11-02 10:00:10|2940.5|2940.5|2940.75|2940.75|2941.04|2941.04|2940.36|2940.36|0
1635847220000|2021-11-02 10:00:20|2940.89|2940.89|2940.79|2940.79|2940.89|2940.89|2940.79|2940.79|0
1635847230000|2021-11-02 10:00:30|2940.93|2940.93|2940.95|2940.95|2941.04|2941.04|2940.9|2940.9|0
1635847240000|2021-11-02 10:00:40|2940.67|2940.67|2940.74|2940.74|2940.74|2940.74|2940.67|2940.67|0
1635847260000|2021-11-02 10:01:00|2940.94|2940.94|2941.48|2941.48|2941.48|2941.48|2940.94|2940.94|0
1635847280000|2021-11-02 10:01:20|2941.27|2941.27|2941.48|2941.48|2941.48|2941.48|2941.17|2941.17|0
1635847290000|2021-11-02 10:01:30|2941.35|2941.35|2941.5|2941.5|2941.5|2941.5|2941.35|2941.35|0
1635847300000|2021-11-02 10:01:40|2941.67|2941.67|2941.67|2941.67|2941.67|2941.67|2941.67|2941.67|0
1635847330000|2021-11-02 10:02:10|2941.5|2941.5|2940.61|2940.61|2941.5|2941.5|2940.61|2940.61|0
1635847340000|2021-11-02 10:02:20|2940.31|2940.31|2940.38|2940.38|2940.38|2940.38|2940.25|2940.25|0
1635847350000|2021-11-02 10:02:30|2940.33|2940.33|2939.95|2939.95|2940.33|2940.33|2939.95|2939.95|0
1635847380000|2021-11-02 10:03:00|2939.78|2939.78|2939.89|2939.89|2939.95|2939.95|2939.78|2939.78|0
1635847390000|2021-11-02 10:03:10|2939.61|2939.61|2939.32|2939.32|2939.61|2939.61|2939.32|2939.32|0
1635847400000|2021-11-02 10:03:20|2939.26|2939.26|2939.26|2939.26|2939.26|2939.26|2939.26|2939.26|0
1635847410000|2021-11-02 10:03:30|2939.2|2939.2|2939.2|2939.2|2939.2|2939.2|2939.2|2939.2|0
1635847430000|2021-11-02 10:03:50|2938.84|2938.84|2938.84|2938.84|2938.84|2938.84|2938.84|2938.84|0
1635847460000|2021-11-02 10:04:20|2938.69|2938.69|2938.31|2938.31|2938.69|2938.69|2938.31|2938.31|0
1635847480000|2021-11-02 10:04:40|2938.45|2938.45|2938.45|2938.45|2938.59|2938.59|2938.45|2938.45|0
1635847490000|2021-11-02 10:04:50|2938.52|2938.52|2938.52|2938.52|2938.52|2938.52|2938.52|2938.52|0
1635847500000|2021-11-02 10:05:00|2938.42|2938.42|2938.42|2938.42|2938.42|2938.42|2938.42|2938.42|0
1635847530000|2021-11-02 10:05:30|2938.27|2938.27|2937.64|2937.64|2938.27|2938.27|2937.64|2937.64|0
1635847540000|2021-11-02 10:05:40|2937.78|2937.78|2937.64|2937.64|2937.78|2937.78|2937.64|2937.64|0
1635847550000|2021-11-02 10:05:50|2937.5|2937.5|2936.36|2936.36|2937.64|2937.64|2936.36|2936.36|0
1635847560000|2021-11-02 10:06:00|2935.93|2935.93|2935.39|2935.39|2936.07|2936.07|2935.39|2935.39|0
1635847570000|2021-11-02 10:06:10|2935.33|2935.33|2936|2936|2936.14|2936.14|2935.33|2935.33|0
1635847580000|2021-11-02 10:06:20|2935.89|2935.89|2935.6|2935.6|2935.89|2935.89|2935.6|2935.6|0
1635847590000|2021-11-02 10:06:30|2935.48|2935.48|2935.48|2935.48|2935.48|2935.48|2935.48|2935.48|0
1635847600000|2021-11-02 10:06:40|2935.62|2935.62|2935.62|2935.62|2935.62|2935.62|2935.62|2935.62|0
1635847610000|2021-11-02 10:06:50|2935.83|2935.83|2935.93|2935.93|2935.93|2935.93|2935.83|2935.83|0
1635847630000|2021-11-02 10:07:10|2936.03|2936.03|2936.29|2936.29|2936.29|2936.29|2936.03|2936.03|0
1635847640000|2021-11-02 10:07:20|2936|2936|2935.73|2935.73|2936|2936|2935.73|2935.73|0
1635847650000|2021-11-02 10:07:30|2935.66|2935.66|2935.6|2935.6|2935.66|2935.66|2935.6|2935.6|0
1635847660000|2021-11-02 10:07:40|2935.28|2935.28|2935.39|2935.39|2935.39|2935.39|2935.28|2935.28|0
1635847670000|2021-11-02 10:07:50|2935.32|2935.32|2935.47|2935.47|2935.47|2935.47|2935.32|2935.32|0
1635847690000|2021-11-02 10:08:10|2935.3|2935.3|2935.18|2935.18|2935.3|2935.3|2935.18|2935.18|0
1635847700000|2021-11-02 10:08:20|2934.98|2934.98|2935.08|2935.08|2935.08|2935.08|2934.98|2934.98|0
1635847720000|2021-11-02 10:08:40|2935.19|2935.19|2935.14|2935.14|2935.19|2935.19|2935.14|2935.14|0
1635847730000|2021-11-02 10:08:50|2935.2|2935.2|2935.39|2935.39|2935.39|2935.39|2935.2|2935.2|0
1635847740000|2021-11-02 10:09:00|2935.08|2935.08|2935.08|2935.08|2935.08|2935.08|2935.08|2935.08|0
1635847750000|2021-11-02 10:09:10|2935.11|2935.11|2935.24|2935.24|2935.24|2935.24|2935.11|2935.11|0
1635847760000|2021-11-02 10:09:20|2935.03|2935.03|2934.8|2934.8|2935.03|2935.03|2934.8|2934.8|0
1635847770000|2021-11-02 10:09:30|2934.7|2934.7|2934.7|2934.7|2934.7|2934.7|2934.7|2934.7|0
1635847790000|2021-11-02 10:09:50|2934.56|2934.56|2934.14|2934.14|2934.7|2934.7|2934.14|2934.14|0
1635847800000|2021-11-02 10:10:00|2934.03|2934.03|2933.93|2933.93|2934.03|2934.03|2933.93|2933.93|0
1635847820000|2021-11-02 10:10:20|2934.03|2934.03|2934.03|2934.03|2934.03|2934.03|2934.03|2934.03|0
1635847830000|2021-11-02 10:10:30|2933.97|2933.97|2933.69|2933.69|2933.97|2933.97|2933.69|2933.69|0
1635847850000|2021-11-02 10:10:50|2933.84|2933.84|2933.98|2933.98|2933.98|2933.98|2933.84|2933.84|0
1635847860000|2021-11-02 10:11:00|2933.92|2933.92|2933.92|2933.92|2933.92|2933.92|2933.92|2933.92|0
1635847880000|2021-11-02 10:11:20|2933.8|2933.8|2933.55|2933.55|2933.8|2933.8|2933.55|2933.55|0
1635847900000|2021-11-02 10:11:40|2933.5|2933.5|2933.67|2933.67|2933.67|2933.67|2933.5|2933.5|0
1635847910000|2021-11-02 10:11:50|2933.7|2933.7|2934.04|2934.04|2934.04|2934.04|2933.7|2933.7|0
1635847920000|2021-11-02 10:12:00|2934.33|2934.33|2935.91|2935.91|2936.15|2936.15|2934.33|2934.33|0
1635847930000|2021-11-02 10:12:10|2936.05|2936.05|2936.19|2936.19|2936.19|2936.19|2936.05|2936.05|0
1635847940000|2021-11-02 10:12:20|2936.25|2936.25|2936.22|2936.22|2936.39|2936.39|2936.11|2936.11|0
1635847950000|2021-11-02 10:12:30|2936.16|2936.16|2936.01|2936.01|2936.16|2936.16|2936.01|2936.01|0
1635847960000|2021-11-02 10:12:40|2936.07|2936.07|2936.07|2936.07|2936.07|2936.07|2936.07|2936.07|0
1635847970000|2021-11-02 10:12:50|2936.36|2936.36|2936.36|2936.36|2936.36|2936.36|2936.36|2936.36|0
1635848000000|2021-11-02 10:13:20|2936.25|2936.25|2936.13|2936.13|2936.25|2936.25|2936.13|2936.13|0
1635848030000|2021-11-02 10:13:50|2936.06|2936.06|2936.06|2936.06|2936.06|2936.06|2936.06|2936.06|0
1635848040000|2021-11-02 10:14:00|2936.03|2936.03|2936.29|2936.29|2936.29|2936.29|2936.03|2936.03|0
1635848050000|2021-11-02 10:14:10|2936.23|2936.23|2936.3|2936.3|2936.3|2936.3|2936.23|2936.23|0
1635848060000|2021-11-02 10:14:20|2936.36|2936.36|2936.31|2936.31|2936.36|2936.36|2936.31|2936.31|0
1635848070000|2021-11-02 10:14:30|2936.25|2936.25|2935.81|2935.81|2936.25|2936.25|2935.81|2935.81|0
1635848080000|2021-11-02 10:14:40|2935.7|2935.7|2935.7|2935.7|2935.7|2935.7|2935.7|2935.7|0
1635848100000|2021-11-02 10:15:00|2935.77|2935.77|2935.77|2935.77|2935.77|2935.77|2935.77|2935.77|0
1635848110000|2021-11-02 10:15:10|2935.71|2935.71|2935.97|2935.97|2935.97|2935.97|2935.71|2935.71|0
1635848130000|2021-11-02 10:15:30|2935.98|2935.98|2936.06|2936.06|2936.06|2936.06|2935.98|2935.98|0
1635848140000|2021-11-02 10:15:40|2936.13|2936.13|2936.12|2936.12|2936.31|2936.31|2936|2936|0
1635848150000|2021-11-02 10:15:50|2936.06|2936.06|2935.92|2935.92|2936.06|2936.06|2935.92|2935.92|0
1635848160000|2021-11-02 10:16:00|2935.87|2935.87|2935.87|2935.87|2935.87|2935.87|2935.87|2935.87|0
1635848170000|2021-11-02 10:16:10|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|0
1635848180000|2021-11-02 10:16:20|2935.99|2935.99|2936.14|2936.14|2936.14|2936.14|2935.99|2935.99|0
1635848200000|2021-11-02 10:16:40|2936.29|2936.29|2936.29|2936.29|2936.29|2936.29|2936.29|2936.29|0
1635848210000|2021-11-02 10:16:50|2936.72|2936.72|2936.61|2936.61|2936.79|2936.79|2936.61|2936.61|0
1635848230000|2021-11-02 10:17:10|2936.76|2936.76|2936.76|2936.76|2936.76|2936.76|2936.76|2936.76|0
1635848240000|2021-11-02 10:17:20|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|0
1635848250000|2021-11-02 10:17:30|2936.76|2936.76|2936.76|2936.76|2936.76|2936.76|2936.76|2936.76|0
1635848280000|2021-11-02 10:18:00|2936.69|2936.69|2936.76|2936.76|2936.76|2936.76|2936.69|2936.69|0
1635848290000|2021-11-02 10:18:10|2936.81|2936.81|2936.81|2936.81|2936.81|2936.81|2936.81|2936.81|0
1635848330000|2021-11-02 10:18:50|2936.67|2936.67|2936.67|2936.67|2936.67|2936.67|2936.67|2936.67|0
1635848340000|2021-11-02 10:19:00|2936.57|2936.57|2936.77|2936.77|2936.77|2936.77|2936.57|2936.57|0
1635848360000|2021-11-02 10:19:20|2936.61|2936.61|2935.7|2935.7|2936.61|2936.61|2935.7|2935.7|0
1635848370000|2021-11-02 10:19:30|2935.76|2935.76|2935.78|2935.78|2935.78|2935.78|2935.76|2935.76|0
1635848380000|2021-11-02 10:19:40|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|0
1635848390000|2021-11-02 10:19:50|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|0
1635848410000|2021-11-02 10:20:10|2935.87|2935.87|2935.87|2935.87|2935.87|2935.87|2935.87|2935.87|0
1635848420000|2021-11-02 10:20:20|2935.86|2935.86|2935.86|2935.86|2935.86|2935.86|2935.86|2935.86|0
1635848430000|2021-11-02 10:20:30|2935.65|2935.65|2935.65|2935.65|2935.65|2935.65|2935.65|2935.65|0
1635848440000|2021-11-02 10:20:40|2935.71|2935.71|2935.71|2935.71|2935.71|2935.71|2935.71|2935.71|0
1635848490000|2021-11-02 10:21:30|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|0
1635848500000|2021-11-02 10:21:40|2935.88|2935.88|2936.03|2936.03|2936.03|2936.03|2935.88|2935.88|0
1635848520000|2021-11-02 10:22:00|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|0
1635848530000|2021-11-02 10:22:10|2936.12|2936.12|2936.45|2936.45|2936.45|2936.45|2936.12|2936.12|0
1635848560000|2021-11-02 10:22:40|2936.31|2936.31|2936.31|2936.31|2936.31|2936.31|2936.31|2936.31|0
1635848570000|2021-11-02 10:22:50|2936.16|2936.16|2936.16|2936.16|2936.16|2936.16|2936.16|2936.16|0
1635848580000|2021-11-02 10:23:00|2936.09|2936.09|2936.09|2936.09|2936.09|2936.09|2936.09|2936.09|0
1635848590000|2021-11-02 10:23:10|2935.95|2935.95|2935.95|2935.95|2935.95|2935.95|2935.95|2935.95|0
1635848620000|2021-11-02 10:23:40|2935.8|2935.8|2935.8|2935.8|2935.8|2935.8|2935.8|2935.8|0
1635848640000|2021-11-02 10:24:00|2935.52|2935.52|2935.66|2935.66|2935.66|2935.66|2935.52|2935.52|0
1635848650000|2021-11-02 10:24:10|2935.72|2935.72|2935.67|2935.67|2935.74|2935.74|2935.67|2935.67|0
1635848670000|2021-11-02 10:24:30|2935.7|2935.7|2935.8|2935.8|2935.8|2935.8|2935.7|2935.7|0
1635848680000|2021-11-02 10:24:40|2935.6|2935.6|2935.47|2935.47|2935.6|2935.6|2935.47|2935.47|0
1635848690000|2021-11-02 10:24:50|2935.46|2935.46|2935.49|2935.49|2935.49|2935.49|2935.46|2935.46|0
1635848700000|2021-11-02 10:25:00|2935.53|2935.53|2935.53|2935.53|2935.53|2935.53|2935.53|2935.53|0
1635848720000|2021-11-02 10:25:20|2935.69|2935.69|2936.05|2936.05|2936.05|2936.05|2935.64|2935.64|0
1635848730000|2021-11-02 10:25:30|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|0
1635848740000|2021-11-02 10:25:40|2936.04|2936.04|2936.31|2936.31|2936.31|2936.31|2936.04|2936.04|0
1635848750000|2021-11-02 10:25:50|2936.34|2936.34|2936.27|2936.27|2936.34|2936.34|2936.27|2936.27|0
1635848760000|2021-11-02 10:26:00|2936.34|2936.34|2936.34|2936.34|2936.34|2936.34|2936.34|2936.34|0
1635848770000|2021-11-02 10:26:10|2936.39|2936.39|2936.29|2936.29|2936.39|2936.39|2936.23|2936.23|0
1635848790000|2021-11-02 10:26:30|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|0
1635848800000|2021-11-02 10:26:40|2935.84|2935.84|2936.33|2936.33|2936.33|2936.33|2935.84|2935.84|0
1635848810000|2021-11-02 10:26:50|2936.23|2936.23|2936.24|2936.24|2936.35|2936.35|2936.23|2936.23|0
1635848820000|2021-11-02 10:27:00|2936.3|2936.3|2936.3|2936.3|2936.3|2936.3|2936.3|2936.3|0
1635848830000|2021-11-02 10:27:10|2936.31|2936.31|2936.72|2936.72|2936.79|2936.79|2936.18|2936.18|0
1635848840000|2021-11-02 10:27:20|2936.93|2936.93|2937.03|2937.03|2937.03|2937.03|2936.93|2936.93|0
1635848850000|2021-11-02 10:27:30|2936.98|2936.98|2936.54|2936.54|2936.98|2936.98|2936.54|2936.54|0
1635848860000|2021-11-02 10:27:40|2936.47|2936.47|2936.47|2936.47|2936.47|2936.47|2936.47|2936.47|0
1635848870000|2021-11-02 10:27:50|2936.37|2936.37|2936.48|2936.48|2936.48|2936.48|2936.37|2936.37|0
1635848880000|2021-11-02 10:28:00|2936.49|2936.49|2936.33|2936.33|2936.49|2936.49|2936.33|2936.33|0
1635848900000|2021-11-02 10:28:20|2936.23|2936.23|2936.47|2936.47|2936.47|2936.47|2936.23|2936.23|0
1635848910000|2021-11-02 10:28:30|2936.37|2936.37|2936.47|2936.47|2936.47|2936.47|2936.33|2936.33|0
1635848920000|2021-11-02 10:28:40|2936.35|2936.35|2936.49|2936.49|2936.49|2936.49|2936.35|2936.35|0
1635848930000|2021-11-02 10:28:50|2936.6|2936.6|2936.8|2936.8|2936.8|2936.8|2936.6|2936.6|0
1635848940000|2021-11-02 10:29:00|2936.82|2936.82|2936.84|2936.84|2936.84|2936.84|2936.82|2936.82|0
1635848950000|2021-11-02 10:29:10|2936.87|2936.87|2937.02|2937.02|2937.02|2937.02|2936.87|2936.87|0
1635848960000|2021-11-02 10:29:20|2937.2|2937.2|2937.16|2937.16|2937.22|2937.22|2937.16|2937.16|0
1635848970000|2021-11-02 10:29:30|2937.21|2937.21|2937.21|2937.21|2937.21|2937.21|2937.21|2937.21|0
1635848990000|2021-11-02 10:29:50|2937.42|2937.42|2937.65|2937.65|2937.68|2937.68|2937.42|2937.42|0
1635849000000|2021-11-02 10:30:00|2937.69|2937.69|2937.59|2937.59|2937.69|2937.69|2937.59|2937.59|0
1635849010000|2021-11-02 10:30:10|2937.73|2937.73|2937.86|2937.86|2937.88|2937.88|2937.73|2937.73|0
1635849020000|2021-11-02 10:30:20|2937.8|2937.8|2937.91|2937.91|2937.91|2937.91|2937.8|2937.8|0
1635849030000|2021-11-02 10:30:30|2938.06|2938.06|2938.06|2938.06|2938.06|2938.06|2938.06|2938.06|0
1635849040000|2021-11-02 10:30:40|2937.91|2937.91|2937.91|2937.91|2937.91|2937.91|2937.91|2937.91|0
1635849050000|2021-11-02 10:30:50|2937.95|2937.95|2937.95|2937.95|2937.95|2937.95|2937.95|2937.95|0
1635849060000|2021-11-02 10:31:00|2937.83|2937.83|2937.54|2937.54|2937.83|2937.83|2937.54|2937.54|0
1635849070000|2021-11-02 10:31:10|2937.47|2937.47|2937.47|2937.47|2937.47|2937.47|2937.47|2937.47|0
1635849080000|2021-11-02 10:31:20|2937.42|2937.42|2937.19|2937.19|2937.47|2937.47|2937.19|2937.19|0
1635849100000|2021-11-02 10:31:40|2937.25|2937.25|2937.31|2937.31|2937.31|2937.31|2937.25|2937.25|0
1635849110000|2021-11-02 10:31:50|2937.2|2937.2|2937.04|2937.04|2937.2|2937.2|2936.9|2936.9|0
1635849130000|2021-11-02 10:32:10|2936.97|2936.97|2936.91|2936.91|2936.97|2936.97|2936.91|2936.91|0
1635849140000|2021-11-02 10:32:20|2936.76|2936.76|2937.15|2937.15|2937.15|2937.15|2936.76|2936.76|0
1635849150000|2021-11-02 10:32:30|2937.09|2937.09|2937.09|2937.09|2937.09|2937.09|2937.09|2937.09|0
1635849160000|2021-11-02 10:32:40|2937.33|2937.33|2937.08|2937.08|2937.33|2937.33|2937.05|2937.05|0
1635849180000|2021-11-02 10:33:00|2937.29|2937.29|2937.29|2937.29|2937.29|2937.29|2937.29|2937.29|0
1635849210000|2021-11-02 10:33:30|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|0
1635849220000|2021-11-02 10:33:40|2937.04|2937.04|2936.91|2936.91|2937.04|2937.04|2936.91|2936.91|0
1635849240000|2021-11-02 10:34:00|2936.84|2936.84|2936.9|2936.9|2936.9|2936.9|2936.84|2936.84|0
1635849250000|2021-11-02 10:34:10|2936.75|2936.75|2936.75|2936.75|2936.75|2936.75|2936.75|2936.75|0
1635849260000|2021-11-02 10:34:20|2936.64|2936.64|2936.64|2936.64|2936.64|2936.64|2936.64|2936.64|0
1635849270000|2021-11-02 10:34:30|2936.59|2936.59|2936.64|2936.64|2936.64|2936.64|2936.59|2936.59|0
1635849280000|2021-11-02 10:34:40|2936.53|2936.53|2936.53|2936.53|2936.53|2936.53|2936.53|2936.53|0
1635849290000|2021-11-02 10:34:50|2936.66|2936.66|2936.56|2936.56|2936.66|2936.66|2936.39|2936.39|0
1635849300000|2021-11-02 10:35:00|2936.46|2936.46|2936.46|2936.46|2936.46|2936.46|2936.46|2936.46|0
1635849310000|2021-11-02 10:35:10|2936.21|2936.21|2936.09|2936.09|2936.21|2936.21|2936.09|2936.09|0
1635849330000|2021-11-02 10:35:30|2935.97|2935.97|2935.69|2935.69|2935.97|2935.97|2935.69|2935.69|0
1635849340000|2021-11-02 10:35:40|2935.63|2935.63|2935.37|2935.37|2935.63|2935.63|2935.37|2935.37|0
1635849350000|2021-11-02 10:35:50|2935.31|2935.31|2935.24|2935.24|2935.31|2935.31|2935.24|2935.24|0
1635849360000|2021-11-02 10:36:00|2934.95|2934.95|2935.11|2935.11|2935.24|2935.24|2934.95|2934.95|0
1635849370000|2021-11-02 10:36:10|2935.14|2935.14|2935.14|2935.14|2935.14|2935.14|2935.14|2935.14|0
1635849390000|2021-11-02 10:36:30|2935.2|2935.2|2935.08|2935.08|2935.2|2935.2|2935.08|2935.08|0
1635849410000|2021-11-02 10:36:50|2935.02|2935.02|2935.02|2935.02|2935.02|2935.02|2935.02|2935.02|0
1635849420000|2021-11-02 10:37:00|2935.04|2935.04|2935.14|2935.14|2935.14|2935.14|2935.04|2935.04|0
1635849430000|2021-11-02 10:37:10|2935.02|2935.02|2935.16|2935.16|2935.16|2935.16|2935.02|2935.02|0
1635849440000|2021-11-02 10:37:20|2935.09|2935.09|2935.09|2935.09|2935.09|2935.09|2935.09|2935.09|0
1635849460000|2021-11-02 10:37:40|2935.2|2935.2|2935.2|2935.2|2935.2|2935.2|2935.2|2935.2|0
1635849480000|2021-11-02 10:38:00|2935.15|2935.15|2935.15|2935.15|2935.15|2935.15|2935.15|2935.15|0
1635849490000|2021-11-02 10:38:10|2935.09|2935.09|2935.09|2935.09|2935.09|2935.09|2935.09|2935.09|0
1635849500000|2021-11-02 10:38:20|2935.19|2935.19|2935.23|2935.23|2935.34|2935.34|2935.19|2935.19|0
1635849530000|2021-11-02 10:38:50|2935.19|2935.19|2935.19|2935.19|2935.19|2935.19|2935.19|2935.19|0
1635849540000|2021-11-02 10:39:00|2934.89|2934.89|2935.04|2935.04|2935.04|2935.04|2934.89|2934.89|0
1635849560000|2021-11-02 10:39:20|2934.92|2934.92|2935.04|2935.04|2935.04|2935.04|2934.92|2934.92|0
1635849570000|2021-11-02 10:39:30|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|0
1635849580000|2021-11-02 10:39:40|2935.02|2935.02|2935.13|2935.13|2935.13|2935.13|2935.02|2935.02|0
1635849590000|2021-11-02 10:39:50|2935.09|2935.09|2935.04|2935.04|2935.09|2935.09|2935.04|2935.04|0
1635849600000|2021-11-02 10:40:00|2935.05|2935.05|2935.48|2935.48|2935.48|2935.48|2935.05|2935.05|0
1635849610000|2021-11-02 10:40:10|2935.62|2935.62|2935.48|2935.48|2935.62|2935.62|2935.34|2935.34|0
1635849620000|2021-11-02 10:40:20|2935.38|2935.38|2935.46|2935.46|2935.52|2935.52|2935.38|2935.38|0
1635849650000|2021-11-02 10:40:50|2935.37|2935.37|2935.25|2935.25|2935.37|2935.37|2935.25|2935.25|0
1635849660000|2021-11-02 10:41:00|2935.43|2935.43|2935.43|2935.43|2935.43|2935.43|2935.43|2935.43|0
1635849680000|2021-11-02 10:41:20|2935.73|2935.73|2935.86|2935.86|2935.88|2935.88|2935.73|2935.73|0
1635849690000|2021-11-02 10:41:30|2936.1|2936.1|2936.23|2936.23|2936.23|2936.23|2936.1|2936.1|0
1635849700000|2021-11-02 10:41:40|2936.12|2936.12|2936.21|2936.21|2936.21|2936.21|2936.07|2936.07|0
1635849710000|2021-11-02 10:41:50|2936.27|2936.27|2936.13|2936.13|2936.27|2936.27|2936.13|2936.13|0
1635849720000|2021-11-02 10:42:00|2936.07|2936.07|2936|2936|2936.07|2936.07|2936|2936|0
1635849750000|2021-11-02 10:42:30|2935.72|2935.72|2935.65|2935.65|2935.72|2935.72|2935.65|2935.65|0
1635849760000|2021-11-02 10:42:40|2935.77|2935.77|2935.92|2935.92|2935.92|2935.92|2935.63|2935.63|0
1635849780000|2021-11-02 10:43:00|2935.78|2935.78|2935.49|2935.49|2935.78|2935.78|2935.49|2935.49|0
1635849790000|2021-11-02 10:43:10|2935.34|2935.34|2935.06|2935.06|2935.34|2935.34|2935.06|2935.06|0
1635849800000|2021-11-02 10:43:20|2935.13|2935.13|2935.07|2935.07|2935.13|2935.13|2935.07|2935.07|0
1635849810000|2021-11-02 10:43:30|2934.92|2934.92|2934.63|2934.63|2934.92|2934.92|2934.48|2934.48|0
1635849820000|2021-11-02 10:43:40|2934.56|2934.56|2934.44|2934.44|2934.56|2934.56|2934.44|2934.44|0
1635849830000|2021-11-02 10:43:50|2934.54|2934.54|2934.54|2934.54|2934.54|2934.54|2934.54|2934.54|0
1635849840000|2021-11-02 10:44:00|2934.44|2934.44|2934.38|2934.38|2934.44|2934.44|2934.38|2934.38|0
1635849860000|2021-11-02 10:44:20|2934.27|2934.27|2934.46|2934.46|2934.62|2934.62|2934.27|2934.27|0
1635849890000|2021-11-02 10:44:50|2934.39|2934.39|2934.46|2934.46|2934.59|2934.59|2934.39|2934.39|0
1635849920000|2021-11-02 10:45:20|2934.01|2934.01|2934.31|2934.31|2934.31|2934.31|2934.01|2934.01|0
1635849940000|2021-11-02 10:45:40|2934.45|2934.45|2934.45|2934.45|2934.45|2934.45|2934.45|2934.45|0
1635849950000|2021-11-02 10:45:50|2934.56|2934.56|2934.56|2934.56|2934.56|2934.56|2934.56|2934.56|0
1635849960000|2021-11-02 10:46:00|2934.7|2934.7|2934.85|2934.85|2934.85|2934.85|2934.7|2934.7|0
1635849970000|2021-11-02 10:46:10|2934.73|2934.73|2934.88|2934.88|2934.88|2934.88|2934.73|2934.73|0
1635849990000|2021-11-02 10:46:30|2934.84|2934.84|2934.84|2934.84|2934.84|2934.84|2934.84|2934.84|0
1635850000000|2021-11-02 10:46:40|2935.08|2935.08|2935.01|2935.01|2935.08|2935.08|2935.01|2935.01|0
1635850010000|2021-11-02 10:46:50|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|0
1635850020000|2021-11-02 10:47:00|2934.97|2934.97|2935.05|2935.05|2935.05|2935.05|2934.97|2934.97|0
1635850030000|2021-11-02 10:47:10|2935.18|2935.18|2935.01|2935.01|2935.18|2935.18|2935.01|2935.01|0
1635850040000|2021-11-02 10:47:20|2934.96|2934.96|2934.96|2934.96|2934.96|2934.96|2934.96|2934.96|0
1635850080000|2021-11-02 10:48:00|2935.03|2935.03|2935.06|2935.06|2935.06|2935.06|2935.03|2935.03|0
1635850110000|2021-11-02 10:48:30|2935.18|2935.18|2934.95|2934.95|2935.18|2935.18|2934.95|2934.95|0
1635850140000|2021-11-02 10:49:00|2934.89|2934.89|2934.76|2934.76|2934.89|2934.89|2934.76|2934.76|0
1635850160000|2021-11-02 10:49:20|2934.88|2934.88|2935|2935|2935|2935|2934.88|2934.88|0
1635850170000|2021-11-02 10:49:30|2935.07|2935.07|2935|2935|2935.12|2935.12|2935|2935|0
1635850240000|2021-11-02 10:50:40|2935.11|2935.11|2934.96|2934.96|2935.22|2935.22|2934.96|2934.96|0
1635850270000|2021-11-02 10:51:10|2934.81|2934.81|2934.69|2934.69|2934.81|2934.81|2934.69|2934.69|0
1635850280000|2021-11-02 10:51:20|2934.79|2934.79|2934.79|2934.79|2934.79|2934.79|2934.79|2934.79|0
1635850290000|2021-11-02 10:51:30|2934.69|2934.69|2934.69|2934.69|2934.69|2934.69|2934.69|2934.69|0
1635850300000|2021-11-02 10:51:40|2934.8|2934.8|2934.8|2934.8|2934.8|2934.8|2934.8|2934.8|0
1635850310000|2021-11-02 10:51:50|2934.74|2934.74|2934.67|2934.67|2934.74|2934.74|2934.67|2934.67|0
1635850320000|2021-11-02 10:52:00|2934.57|2934.57|2934.27|2934.27|2934.57|2934.57|2934.27|2934.27|0
1635850330000|2021-11-02 10:52:10|2934.21|2934.21|2934.2|2934.2|2934.21|2934.21|2934.2|2934.2|0
1635850340000|2021-11-02 10:52:20|2934.26|2934.26|2934.26|2934.26|2934.26|2934.26|2934.26|2934.26|0
1635850350000|2021-11-02 10:52:30|2934.36|2934.36|2934.36|2934.36|2934.36|2934.36|2934.36|2934.36|0
1635850360000|2021-11-02 10:52:40|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|0
1635850370000|2021-11-02 10:52:50|2934.47|2934.47|2934.47|2934.47|2934.47|2934.47|2934.47|2934.47|0
1635850380000|2021-11-02 10:53:00|2934.41|2934.41|2934.44|2934.44|2934.6|2934.6|2934.41|2934.41|0
1635850390000|2021-11-02 10:53:10|2934.49|2934.49|2934.49|2934.49|2934.49|2934.49|2934.49|2934.49|0
1635850400000|2021-11-02 10:53:20|2934.55|2934.55|2934.6|2934.6|2934.6|2934.6|2934.55|2934.55|0
1635850430000|2021-11-02 10:53:50|2934.67|2934.67|2934.51|2934.51|2934.67|2934.67|2934.51|2934.51|0
1635850440000|2021-11-02 10:54:00|2934.36|2934.36|2934.65|2934.65|2934.65|2934.65|2934.36|2934.36|0
1635850450000|2021-11-02 10:54:10|2934.75|2934.75|2934.75|2934.75|2934.75|2934.75|2934.75|2934.75|0
1635850490000|2021-11-02 10:54:50|2934.96|2934.96|2934.96|2934.96|2934.96|2934.96|2934.96|2934.96|0
1635850500000|2021-11-02 10:55:00|2934.99|2934.99|2935.07|2935.07|2935.07|2935.07|2934.99|2934.99|0
1635850510000|2021-11-02 10:55:10|2934.77|2934.77|2934.89|2934.89|2934.89|2934.89|2934.77|2934.77|0
1635850520000|2021-11-02 10:55:20|2935.1|2935.1|2935.1|2935.1|2935.1|2935.1|2935.1|2935.1|0
1635850540000|2021-11-02 10:55:40|2935.12|2935.12|2934.92|2934.92|2935.12|2935.12|2934.86|2934.86|0
1635850550000|2021-11-02 10:55:50|2934.77|2934.77|2934.45|2934.45|2934.77|2934.77|2934.45|2934.45|0
1635850560000|2021-11-02 10:56:00|2934.38|2934.38|2934.38|2934.38|2934.38|2934.38|2934.38|2934.38|0
1635850570000|2021-11-02 10:56:10|2934.53|2934.53|2934.55|2934.55|2934.7|2934.7|2934.53|2934.53|0
1635850580000|2021-11-02 10:56:20|2934.67|2934.67|2934.84|2934.84|2934.84|2934.84|2934.67|2934.67|0
1635850600000|2021-11-02 10:56:40|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|0
1635850610000|2021-11-02 10:56:50|2934.75|2934.75|2934.47|2934.47|2934.75|2934.75|2934.47|2934.47|0
1635850620000|2021-11-02 10:57:00|2934.41|2934.41|2934.38|2934.38|2934.45|2934.45|2934.38|2934.38|0
1635850630000|2021-11-02 10:57:10|2934.32|2934.32|2934.32|2934.32|2934.32|2934.32|2934.32|2934.32|0
1635850640000|2021-11-02 10:57:20|2934.41|2934.41|2934.32|2934.32|2934.41|2934.41|2934.32|2934.32|0
1635850660000|2021-11-02 10:57:40|2934.21|2934.21|2934.21|2934.21|2934.21|2934.21|2934.21|2934.21|0
1635850670000|2021-11-02 10:57:50|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|0
1635850680000|2021-11-02 10:58:00|2934.32|2934.32|2934.67|2934.67|2934.67|2934.67|2934.32|2934.32|0
1635850690000|2021-11-02 10:58:10|2934.96|2934.96|2935.15|2935.15|2935.15|2935.15|2934.96|2934.96|0
1635850700000|2021-11-02 10:58:20|2935.26|2935.26|2936.25|2936.25|2936.25|2936.25|2935.26|2935.26|0
1635850710000|2021-11-02 10:58:30|2936.32|2936.32|2936.59|2936.59|2936.59|2936.59|2936.32|2936.32|0
1635850720000|2021-11-02 10:58:40|2937.03|2937.03|2936.94|2936.94|2937.03|2937.03|2936.88|2936.88|0
1635850730000|2021-11-02 10:58:50|2936.87|2936.87|2936.91|2936.91|2936.91|2936.91|2936.87|2936.87|0
1635850740000|2021-11-02 10:59:00|2936.63|2936.63|2936.63|2936.63|2936.63|2936.63|2936.63|2936.63|0
1635850760000|2021-11-02 10:59:20|2936.46|2936.46|2936.65|2936.65|2936.65|2936.65|2936.4|2936.4|0
1635850790000|2021-11-02 10:59:50|2936.99|2936.99|2937.1|2937.1|2937.1|2937.1|2936.99|2936.99|0
1635850810000|2021-11-02 11:00:10|2937.16|2937.16|2937.16|2937.16|2937.16|2937.16|2937.16|2937.16|0
1635850820000|2021-11-02 11:00:20|2937.45|2937.45|2937.45|2937.45|2937.45|2937.45|2937.45|2937.45|0
1635850840000|2021-11-02 11:00:40|2937.34|2937.34|2937.34|2937.34|2937.34|2937.34|2937.34|2937.34|0
1635850860000|2021-11-02 11:01:00|2937.28|2937.28|2937.21|2937.21|2937.28|2937.28|2937.21|2937.21|0
1635850870000|2021-11-02 11:01:10|2937.02|2937.02|2937.02|2937.02|2937.02|2937.02|2937.02|2937.02|0
1635850880000|2021-11-02 11:01:20|2936.95|2936.95|2936.95|2936.95|2936.95|2936.95|2936.95|2936.95|0
1635850890000|2021-11-02 11:01:30|2936.8|2936.8|2936.8|2936.8|2936.8|2936.8|2936.8|2936.8|0
1635850920000|2021-11-02 11:02:00|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|0
1635850930000|2021-11-02 11:02:10|2936.77|2936.77|2936.79|2936.79|2936.79|2936.79|2936.77|2936.77|0
1635850950000|2021-11-02 11:02:30|2936.9|2936.9|2937.02|2937.02|2937.02|2937.02|2936.9|2936.9|0
1635850960000|2021-11-02 11:02:40|2936.97|2936.97|2936.97|2936.97|2936.97|2936.97|2936.97|2936.97|0
1635850970000|2021-11-02 11:02:50|2936.91|2936.91|2936.91|2936.91|2936.91|2936.91|2936.91|2936.91|0
1635850990000|2021-11-02 11:03:10|2936.98|2936.98|2936.91|2936.91|2936.98|2936.98|2936.91|2936.91|0
1635851000000|2021-11-02 11:03:20|2936.81|2936.81|2936.82|2936.82|2936.94|2936.94|2936.79|2936.79|0
1635851010000|2021-11-02 11:03:30|2936.71|2936.71|2937.08|2937.08|2937.08|2937.08|2936.71|2936.71|0
1635851030000|2021-11-02 11:03:50|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|0
1635851040000|2021-11-02 11:04:00|2937.06|2937.06|2937.19|2937.19|2937.19|2937.19|2937.06|2937.06|0
1635851050000|2021-11-02 11:04:10|2937.32|2937.32|2937.61|2937.61|2937.61|2937.61|2937.32|2937.32|0
1635851060000|2021-11-02 11:04:20|2937.75|2937.75|2937.4|2937.4|2937.75|2937.75|2937.4|2937.4|0
1635851070000|2021-11-02 11:04:30|2937.26|2937.26|2937.14|2937.14|2937.26|2937.26|2937.14|2937.14|0
1635851080000|2021-11-02 11:04:40|2937.07|2937.07|2937.07|2937.07|2937.07|2937.07|2937.07|2937.07|0
1635851090000|2021-11-02 11:04:50|2936.94|2936.94|2936.31|2936.31|2936.94|2936.94|2936.31|2936.31|0
1635851100000|2021-11-02 11:05:00|2936.17|2936.17|2935.88|2935.88|2936.17|2936.17|2935.88|2935.88|0
1635851110000|2021-11-02 11:05:10|2936.17|2936.17|2936.05|2936.05|2936.17|2936.17|2936.05|2936.05|0
1635851140000|2021-11-02 11:05:40|2935.99|2935.99|2935.78|2935.78|2935.99|2935.99|2935.78|2935.78|0
1635851150000|2021-11-02 11:05:50|2935.67|2935.67|2935.67|2935.67|2935.67|2935.67|2935.67|2935.67|0
1635851160000|2021-11-02 11:06:00|2935.37|2935.37|2935.27|2935.27|2935.52|2935.52|2935.27|2935.27|0
1635851170000|2021-11-02 11:06:10|2935.22|2935.22|2935.22|2935.22|2935.22|2935.22|2935.22|2935.22|0
1635851180000|2021-11-02 11:06:20|2935.16|2935.16|2935.16|2935.16|2935.16|2935.16|2935.16|2935.16|0
1635851200000|2021-11-02 11:06:40|2935.09|2935.09|2935.39|2935.39|2935.39|2935.39|2934.95|2934.95|0
1635851220000|2021-11-02 11:07:00|2935.13|2935.13|2935.44|2935.44|2935.44|2935.44|2935.13|2935.13|0
1635851230000|2021-11-02 11:07:10|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|0
1635851240000|2021-11-02 11:07:20|2935.76|2935.76|2935.76|2935.76|2935.76|2935.76|2935.76|2935.76|0
1635851270000|2021-11-02 11:07:50|2935.82|2935.82|2935.59|2935.59|2935.82|2935.82|2935.52|2935.52|0
1635851290000|2021-11-02 11:08:10|2935.29|2935.29|2935.07|2935.07|2935.29|2935.29|2935.07|2935.07|0
1635851300000|2021-11-02 11:08:20|2934.95|2934.95|2934.95|2934.95|2934.95|2934.95|2934.95|2934.95|0
1635851310000|2021-11-02 11:08:30|2934.91|2934.91|2934.98|2934.98|2934.98|2934.98|2934.91|2934.91|0
1635851320000|2021-11-02 11:08:40|2935.23|2935.23|2935.08|2935.08|2935.23|2935.23|2935.08|2935.08|0
1635851330000|2021-11-02 11:08:50|2935.02|2935.02|2935.07|2935.07|2935.07|2935.07|2935.02|2935.02|0
1635851390000|2021-11-02 11:09:50|2935.36|2935.36|2935.36|2935.36|2935.36|2935.36|2935.36|2935.36|0
1635851400000|2021-11-02 11:10:00|2935.48|2935.48|2935.48|2935.48|2935.48|2935.48|2935.48|2935.48|0
1635851410000|2021-11-02 11:10:10|2935.41|2935.41|2935.41|2935.41|2935.41|2935.41|2935.41|2935.41|0
1635851420000|2021-11-02 11:10:20|2935.21|2935.21|2935.21|2935.21|2935.21|2935.21|2935.1|2935.1|0
1635851430000|2021-11-02 11:10:30|2934.91|2934.91|2934.81|2934.81|2934.91|2934.91|2934.81|2934.81|0
1635851440000|2021-11-02 11:10:40|2934.96|2934.96|2934.96|2934.96|2934.96|2934.96|2934.96|2934.96|0
1635851460000|2021-11-02 11:11:00|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|0
1635851490000|2021-11-02 11:11:30|2935.01|2935.01|2935.01|2935.01|2935.01|2935.01|2935.01|2935.01|0
1635851510000|2021-11-02 11:11:50|2935.07|2935.07|2935.07|2935.07|2935.07|2935.07|2935.07|2935.07|0
1635851530000|2021-11-02 11:12:10|2934.87|2934.87|2934.87|2934.87|2935.07|2935.07|2934.87|2934.87|0
1635851570000|2021-11-02 11:12:50|2934.92|2934.92|2935.02|2935.02|2935.02|2935.02|2934.92|2934.92|0
1635851580000|2021-11-02 11:13:00|2934.96|2934.96|2935.08|2935.08|2935.08|2935.08|2934.96|2934.96|0
1635851600000|2021-11-02 11:13:20|2935.03|2935.03|2935.03|2935.03|2935.03|2935.03|2935.03|2935.03|0
1635851620000|2021-11-02 11:13:40|2935.09|2935.09|2934.98|2934.98|2935.09|2935.09|2934.98|2934.98|0
1635851630000|2021-11-02 11:13:50|2935.03|2935.03|2934.5|2934.5|2935.03|2935.03|2934.5|2934.5|0
1635851640000|2021-11-02 11:14:00|2934.55|2934.55|2934.35|2934.35|2934.55|2934.55|2934.35|2934.35|0
1635851650000|2021-11-02 11:14:10|2934.24|2934.24|2934.29|2934.29|2934.29|2934.29|2934.24|2934.24|0
1635851660000|2021-11-02 11:14:20|2934.35|2934.35|2934.44|2934.44|2934.44|2934.44|2934.35|2934.35|0
1635851670000|2021-11-02 11:14:30|2934.57|2934.57|2934.51|2934.51|2934.57|2934.57|2934.51|2934.51|0
1635851680000|2021-11-02 11:14:40|2934.45|2934.45|2934.45|2934.45|2934.45|2934.45|2934.45|2934.45|0
1635851700000|2021-11-02 11:15:00|2934.28|2934.28|2934.31|2934.31|2934.31|2934.31|2934.17|2934.17|0
1635851710000|2021-11-02 11:15:10|2934.27|2934.27|2934.27|2934.27|2934.27|2934.27|2934.27|2934.27|0
1635851720000|2021-11-02 11:15:20|2934.21|2934.21|2934.19|2934.19|2934.21|2934.21|2934.19|2934.19|0
1635851730000|2021-11-02 11:15:30|2934.34|2934.34|2934.34|2934.34|2934.34|2934.34|2934.34|2934.34|0
1635851760000|2021-11-02 11:16:00|2934.76|2934.76|2934.7|2934.7|2934.76|2934.76|2934.7|2934.7|0
1635851770000|2021-11-02 11:16:10|2934.84|2934.84|2934.84|2934.84|2934.84|2934.84|2934.84|2934.84|0
1635851780000|2021-11-02 11:16:20|2934.74|2934.74|2934.74|2934.74|2934.74|2934.74|2934.74|2934.74|0
1635851790000|2021-11-02 11:16:30|2934.68|2934.68|2934.68|2934.68|2934.68|2934.68|2934.68|2934.68|0
1635851800000|2021-11-02 11:16:40|2934.55|2934.55|2934.48|2934.48|2934.55|2934.55|2934.48|2934.48|0
1635851810000|2021-11-02 11:16:50|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|0
1635851820000|2021-11-02 11:17:00|2934.12|2934.12|2934.07|2934.07|2934.12|2934.12|2934.07|2934.07|0
1635851840000|2021-11-02 11:17:20|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|0
1635851850000|2021-11-02 11:17:30|2933.9|2933.9|2933.62|2933.62|2933.9|2933.9|2933.62|2933.62|0
1635851860000|2021-11-02 11:17:40|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|0
1635851870000|2021-11-02 11:17:50|2933.63|2933.63|2933.63|2933.63|2933.63|2933.63|2933.63|2933.63|0
1635851880000|2021-11-02 11:18:00|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|0
1635851890000|2021-11-02 11:18:10|2933.52|2933.52|2933.46|2933.46|2933.52|2933.52|2933.46|2933.46|0
1635851900000|2021-11-02 11:18:20|2933.32|2933.32|2932.83|2932.83|2933.32|2933.32|2932.83|2932.83|0
1635851910000|2021-11-02 11:18:30|2932.73|2932.73|2933.57|2933.57|2933.57|2933.57|2932.73|2932.73|0
1635852000000|2021-11-02 11:20:00|2933.63|2933.63|2933.63|2933.63|2933.63|2933.63|2933.63|2933.63|0
1635852020000|2021-11-02 11:20:20|2933.78|2933.78|2935.11|2935.11|2935.11|2935.11|2933.78|2933.78|0
1635852030000|2021-11-02 11:20:30|2935.24|2935.24|2934.86|2934.86|2935.29|2935.29|2934.86|2934.86|0
1635852040000|2021-11-02 11:20:40|2934.73|2934.73|2934.73|2934.73|2934.73|2934.73|2934.73|2934.73|0
1635852060000|2021-11-02 11:21:00|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|0
1635852080000|2021-11-02 11:21:20|2934.62|2934.62|2934.4|2934.4|2934.74|2934.74|2934.4|2934.4|0
1635852090000|2021-11-02 11:21:30|2934.26|2934.26|2934.3|2934.3|2934.4|2934.4|2934.16|2934.16|0
1635852110000|2021-11-02 11:21:50|2934.23|2934.23|2934.23|2934.23|2934.23|2934.23|2934.23|2934.23|0
1635852130000|2021-11-02 11:22:10|2934.33|2934.33|2934.33|2934.33|2934.33|2934.33|2934.33|2934.33|0
1635852150000|2021-11-02 11:22:30|2934.26|2934.26|2934.32|2934.32|2934.32|2934.32|2934.26|2934.26|0
1635852160000|2021-11-02 11:22:40|2934.37|2934.37|2934.43|2934.43|2934.43|2934.43|2934.37|2934.37|0
1635852170000|2021-11-02 11:22:50|2934.37|2934.37|2933.86|2933.86|2934.42|2934.42|2933.86|2933.86|0
1635852190000|2021-11-02 11:23:10|2933.8|2933.8|2933.8|2933.8|2933.8|2933.8|2933.8|2933.8|0
1635852200000|2021-11-02 11:23:20|2934.09|2934.09|2933.97|2933.97|2934.09|2934.09|2933.97|2933.97|0
1635852220000|2021-11-02 11:23:40|2933.85|2933.85|2933.85|2933.85|2933.85|2933.85|2933.85|2933.85|0
1635852240000|2021-11-02 11:24:00|2933.99|2933.99|2933.99|2933.99|2933.99|2933.99|2933.99|2933.99|0
1635852270000|2021-11-02 11:24:30|2933.85|2933.85|2933.75|2933.75|2933.85|2933.85|2933.75|2933.75|0
1635852280000|2021-11-02 11:24:40|2933.68|2933.68|2933.68|2933.68|2933.68|2933.68|2933.68|2933.68|0
1635852300000|2021-11-02 11:25:00|2933.67|2933.67|2933.81|2933.81|2933.81|2933.81|2933.67|2933.67|0
1635852310000|2021-11-02 11:25:10|2934.09|2934.09|2933.81|2933.81|2934.09|2934.09|2933.81|2933.81|0
1635852320000|2021-11-02 11:25:20|2933.87|2933.87|2933.87|2933.87|2933.87|2933.87|2933.87|2933.87|0
1635852340000|2021-11-02 11:25:40|2933.94|2933.94|2933.38|2933.38|2933.94|2933.94|2933.38|2933.38|0
1635852350000|2021-11-02 11:25:50|2933.5|2933.5|2933.79|2933.79|2933.79|2933.79|2933.5|2933.5|0
1635852360000|2021-11-02 11:26:00|2934.04|2934.04|2934.32|2934.32|2934.32|2934.32|2934.04|2934.04|0
1635852370000|2021-11-02 11:26:10|2934.43|2934.43|2934.38|2934.38|2934.43|2934.43|2934.38|2934.38|0
1635852380000|2021-11-02 11:26:20|2934.48|2934.48|2934.48|2934.48|2934.48|2934.48|2934.48|2934.48|0
1635852390000|2021-11-02 11:26:30|2934.55|2934.55|2934.55|2934.55|2934.55|2934.55|2934.55|2934.55|0
1635852400000|2021-11-02 11:26:40|2934.4|2934.4|2934.45|2934.45|2934.45|2934.45|2934.4|2934.4|0
1635852410000|2021-11-02 11:26:50|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|0
1635852440000|2021-11-02 11:27:20|2934.72|2934.72|2934.72|2934.72|2934.72|2934.72|2934.72|2934.72|0
1635852450000|2021-11-02 11:27:30|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|0
1635852460000|2021-11-02 11:27:40|2934.88|2934.88|2934.88|2934.88|2934.88|2934.88|2934.88|2934.88|0
1635852470000|2021-11-02 11:27:50|2934.99|2934.99|2935.09|2935.09|2935.09|2935.09|2934.99|2934.99|0
1635852480000|2021-11-02 11:28:00|2935.23|2935.23|2935.23|2935.23|2935.23|2935.23|2935.23|2935.23|0
1635852490000|2021-11-02 11:28:10|2934.95|2934.95|2934.7|2934.7|2934.95|2934.95|2934.7|2934.7|0
1635852500000|2021-11-02 11:28:20|2934.59|2934.59|2934.59|2934.59|2934.59|2934.59|2934.59|2934.59|0
1635852510000|2021-11-02 11:28:30|2934.62|2934.62|2934.67|2934.67|2934.67|2934.67|2934.48|2934.48|0
1635852540000|2021-11-02 11:29:00|2934.96|2934.96|2935.1|2935.1|2935.1|2935.1|2934.96|2934.96|0
1635852550000|2021-11-02 11:29:10|2935|2935|2935|2935|2935|2935|2935|2935|0
1635852560000|2021-11-02 11:29:20|2935.19|2935.19|2935.19|2935.19|2935.19|2935.19|2935.19|2935.19|0
1635852580000|2021-11-02 11:29:40|2935.34|2935.34|2935.5|2935.5|2935.5|2935.5|2935.34|2935.34|0
1635852590000|2021-11-02 11:29:50|2935.56|2935.56|2935.42|2935.42|2935.56|2935.56|2935.12|2935.12|0
1635852600000|2021-11-02 11:30:00|2935.48|2935.48|2935.53|2935.53|2935.53|2935.53|2935.48|2935.48|0
1635852610000|2021-11-02 11:30:10|2935.58|2935.58|2935.58|2935.58|2935.58|2935.58|2935.58|2935.58|0
1635852630000|2021-11-02 11:30:30|2935.53|2935.53|2935.53|2935.53|2935.53|2935.53|2935.53|2935.53|0
1635852640000|2021-11-02 11:30:40|2935.39|2935.39|2935.39|2935.39|2935.39|2935.39|2935.39|2935.39|0
1635852660000|2021-11-02 11:31:00|2935.52|2935.52|2935.32|2935.32|2935.52|2935.52|2935.32|2935.32|0
1635852670000|2021-11-02 11:31:10|2935.38|2935.38|2935.07|2935.07|2935.38|2935.38|2935.07|2935.07|0
1635852680000|2021-11-02 11:31:20|2935.15|2935.15|2935.29|2935.29|2935.29|2935.29|2935.15|2935.15|0
1635852690000|2021-11-02 11:31:30|2935.42|2935.42|2935.42|2935.42|2935.42|2935.42|2935.42|2935.42|0
1635852700000|2021-11-02 11:31:40|2935.38|2935.38|2935.38|2935.38|2935.38|2935.38|2935.38|2935.38|0
1635852710000|2021-11-02 11:31:50|2935.23|2935.23|2935.18|2935.18|2935.36|2935.36|2935.18|2935.18|0
1635852730000|2021-11-02 11:32:10|2935.31|2935.31|2935.31|2935.31|2935.31|2935.31|2935.24|2935.24|0
1635852740000|2021-11-02 11:32:20|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|0
1635852760000|2021-11-02 11:32:40|2935.39|2935.39|2935.39|2935.39|2935.39|2935.39|2935.39|2935.39|0
1635852770000|2021-11-02 11:32:50|2935.51|2935.51|2935.63|2935.63|2935.63|2935.63|2935.51|2935.51|0
1635852780000|2021-11-02 11:33:00|2935.69|2935.69|2935.63|2935.63|2935.69|2935.69|2935.63|2935.63|0
1635852800000|2021-11-02 11:33:20|2935.49|2935.49|2935.49|2935.49|2935.49|2935.49|2935.49|2935.49|0
1635852810000|2021-11-02 11:33:30|2935.42|2935.42|2935.42|2935.42|2935.42|2935.42|2935.42|2935.42|0
1635852820000|2021-11-02 11:33:40|2935.36|2935.36|2935.36|2935.36|2935.36|2935.36|2935.36|2935.36|0
1635852840000|2021-11-02 11:34:00|2935.21|2935.21|2935.64|2935.64|2935.64|2935.64|2935.21|2935.21|0
1635852860000|2021-11-02 11:34:20|2935.61|2935.61|2935.61|2935.61|2935.61|2935.61|2935.61|2935.61|0
1635852870000|2021-11-02 11:34:30|2935.67|2935.67|2936.38|2936.38|2936.38|2936.38|2935.67|2935.67|0
1635852880000|2021-11-02 11:34:40|2936.4|2936.4|2936.28|2936.28|2936.4|2936.4|2936.2|2936.2|0
1635852890000|2021-11-02 11:34:50|2936.33|2936.33|2936.38|2936.38|2936.38|2936.38|2936.33|2936.33|0
1635852900000|2021-11-02 11:35:00|2936.55|2936.55|2936.61|2936.61|2936.61|2936.61|2936.55|2936.55|0
1635852910000|2021-11-02 11:35:10|2936.67|2936.67|2936.67|2936.67|2936.67|2936.67|2936.67|2936.67|0
1635852920000|2021-11-02 11:35:20|2936.78|2936.78|2936.86|2936.86|2936.86|2936.86|2936.78|2936.78|0
1635852930000|2021-11-02 11:35:30|2936.87|2936.87|2936.82|2936.82|2936.87|2936.87|2936.82|2936.82|0
1635852940000|2021-11-02 11:35:40|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|0
1635852950000|2021-11-02 11:35:50|2937.08|2937.08|2937.04|2937.04|2937.08|2937.08|2936.93|2936.93|0
1635852960000|2021-11-02 11:36:00|2937.28|2937.28|2937.28|2937.28|2937.28|2937.28|2937.28|2937.28|0
1635852970000|2021-11-02 11:36:10|2937.43|2937.43|2937.43|2937.43|2937.43|2937.43|2937.43|2937.43|0
1635852990000|2021-11-02 11:36:30|2937.58|2937.58|2938.02|2938.02|2938.02|2938.02|2937.58|2937.58|0
1635853000000|2021-11-02 11:36:40|2937.81|2937.81|2938.52|2938.52|2938.52|2938.52|2937.81|2937.81|0
1635853010000|2021-11-02 11:36:50|2938.59|2938.59|2938.59|2938.59|2938.59|2938.59|2938.59|2938.59|0
1635853020000|2021-11-02 11:37:00|2938.66|2938.66|2938.66|2938.66|2938.66|2938.66|2938.66|2938.66|0
1635853040000|2021-11-02 11:37:20|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|0
1635853050000|2021-11-02 11:37:30|2939.05|2939.05|2938.75|2938.75|2939.05|2939.05|2938.75|2938.75|0
1635853060000|2021-11-02 11:37:40|2938.83|2938.83|2938.83|2938.83|2938.83|2938.83|2938.83|2938.83|0
1635853070000|2021-11-02 11:37:50|2938.59|2938.59|2938.59|2938.59|2938.59|2938.59|2938.59|2938.59|0
1635853080000|2021-11-02 11:38:00|2938.47|2938.47|2938.73|2938.73|2938.73|2938.73|2938.47|2938.47|0
1635853090000|2021-11-02 11:38:10|2938.61|2938.61|2938.56|2938.56|2938.61|2938.61|2938.56|2938.56|0
1635853100000|2021-11-02 11:38:20|2938.62|2938.62|2938.87|2938.87|2938.87|2938.87|2938.62|2938.62|0
1635853130000|2021-11-02 11:38:50|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|0
1635853150000|2021-11-02 11:39:10|2938.39|2938.39|2938.45|2938.45|2938.45|2938.45|2938.39|2938.39|0
1635853160000|2021-11-02 11:39:20|2938.33|2938.33|2938.33|2938.33|2938.33|2938.33|2938.33|2938.33|0
1635853180000|2021-11-02 11:39:40|2938.27|2938.27|2938.03|2938.03|2938.27|2938.27|2937.92|2937.92|0
1635853190000|2021-11-02 11:39:50|2938.14|2938.14|2938.14|2938.14|2938.14|2938.14|2938.14|2938.14|0
1635853200000|2021-11-02 11:40:00|2938.08|2938.08|2938.13|2938.13|2938.13|2938.13|2938.08|2938.08|0
1635853210000|2021-11-02 11:40:10|2938.06|2938.06|2938.06|2938.06|2938.06|2938.06|2938.06|2938.06|0
1635853240000|2021-11-02 11:40:40|2938.01|2938.01|2938.01|2938.01|2938.01|2938.01|2938.01|2938.01|0
1635853260000|2021-11-02 11:41:00|2938.07|2938.07|2938.13|2938.13|2938.13|2938.13|2938.07|2938.07|0
1635853270000|2021-11-02 11:41:10|2938.41|2938.41|2938.6|2938.6|2938.6|2938.6|2938.41|2938.41|0
1635853280000|2021-11-02 11:41:20|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|0
1635853290000|2021-11-02 11:41:30|2938.65|2938.65|2938.65|2938.65|2938.65|2938.65|2938.65|2938.65|0
1635853300000|2021-11-02 11:41:40|2938.59|2938.59|2938.59|2938.59|2938.59|2938.59|2938.59|2938.59|0
1635853330000|2021-11-02 11:42:10|2938.46|2938.46|2938.46|2938.46|2938.46|2938.46|2938.46|2938.46|0
1635853340000|2021-11-02 11:42:20|2938.34|2938.34|2938.34|2938.34|2938.34|2938.34|2938.34|2938.34|0
1635853350000|2021-11-02 11:42:30|2938.41|2938.41|2938.77|2938.77|2938.77|2938.77|2938.41|2938.41|0
1635853360000|2021-11-02 11:42:40|2939.03|2939.03|2938.9|2938.9|2939.03|2939.03|2938.9|2938.9|0
1635853370000|2021-11-02 11:42:50|2938.83|2938.83|2938.78|2938.78|2938.83|2938.83|2938.78|2938.78|0
1635853400000|2021-11-02 11:43:20|2938.85|2938.85|2938.85|2938.85|2938.85|2938.85|2938.85|2938.85|0
1635853410000|2021-11-02 11:43:30|2938.74|2938.74|2938.66|2938.66|2938.74|2938.74|2938.66|2938.66|0
1635853420000|2021-11-02 11:43:40|2938.56|2938.56|2938.56|2938.56|2938.56|2938.56|2938.56|2938.56|0
1635853430000|2021-11-02 11:43:50|2938.46|2938.46|2938.28|2938.28|2938.46|2938.46|2938.15|2938.15|0
1635853440000|2021-11-02 11:44:00|2938.13|2938.13|2938.21|2938.21|2938.21|2938.21|2938.08|2938.08|0
1635853470000|2021-11-02 11:44:30|2938.1|2938.1|2938.1|2938.1|2938.1|2938.1|2938.1|2938.1|0
1635853480000|2021-11-02 11:44:40|2938.17|2938.17|2938.1|2938.1|2938.17|2938.17|2938.1|2938.1|0
1635853490000|2021-11-02 11:44:50|2938|2938|2938|2938|2938|2938|2938|2938|0
1635853500000|2021-11-02 11:45:00|2937.93|2937.93|2937.94|2937.94|2938.07|2938.07|2937.93|2937.93|0
1635853510000|2021-11-02 11:45:10|2938|2938|2938|2938|2938|2938|2938|2938|0
1635853520000|2021-11-02 11:45:20|2937.98|2937.98|2938.21|2938.21|2938.21|2938.21|2937.98|2937.98|0
1635853530000|2021-11-02 11:45:30|2938.73|2938.73|2938.63|2938.63|2938.73|2938.73|2938.63|2938.63|0
1635853540000|2021-11-02 11:45:40|2938.57|2938.57|2938.74|2938.74|2938.74|2938.74|2938.57|2938.57|0
1635853550000|2021-11-02 11:45:50|2938.69|2938.69|2938.55|2938.55|2938.69|2938.69|2938.41|2938.41|0
1635853560000|2021-11-02 11:46:00|2938.44|2938.44|2938.44|2938.44|2938.44|2938.44|2938.44|2938.44|0
1635853570000|2021-11-02 11:46:10|2938.77|2938.77|2938.77|2938.77|2938.77|2938.77|2938.77|2938.77|0
1635853590000|2021-11-02 11:46:30|2938.62|2938.62|2938.77|2938.77|2938.77|2938.77|2938.62|2938.62|0
1635853600000|2021-11-02 11:46:40|2938.71|2938.71|2938.86|2938.86|2938.86|2938.86|2938.71|2938.71|0
1635853620000|2021-11-02 11:47:00|2938.79|2938.79|2938.79|2938.79|2938.79|2938.79|2938.79|2938.79|0
1635853630000|2021-11-02 11:47:10|2938.66|2938.66|2938.66|2938.66|2938.66|2938.66|2938.66|2938.66|0
1635853640000|2021-11-02 11:47:20|2938.72|2938.72|2938.65|2938.65|2938.72|2938.72|2938.65|2938.65|0
1635853660000|2021-11-02 11:47:40|2938.36|2938.36|2938.55|2938.55|2938.55|2938.55|2938.36|2938.36|0
1635853680000|2021-11-02 11:48:00|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|0
1635853700000|2021-11-02 11:48:20|2938.44|2938.44|2938.3|2938.3|2938.44|2938.44|2938.16|2938.16|0
1635853720000|2021-11-02 11:48:40|2938.36|2938.36|2937.88|2937.88|2938.36|2938.36|2937.88|2937.88|0
1635853740000|2021-11-02 11:49:00|2937.82|2937.82|2937.88|2937.88|2937.88|2937.88|2937.82|2937.82|0
1635853750000|2021-11-02 11:49:10|2937.82|2937.82|2937.75|2937.75|2937.82|2937.82|2937.75|2937.75|0
1635853770000|2021-11-02 11:49:30|2937.88|2937.88|2938|2938|2938|2938|2937.88|2937.88|0
1635853790000|2021-11-02 11:49:50|2938.05|2938.05|2938.12|2938.12|2938.12|2938.12|2938.05|2938.05|0
1635853800000|2021-11-02 11:50:00|2937.99|2937.99|2937.99|2937.99|2937.99|2937.99|2937.99|2937.99|0
1635853810000|2021-11-02 11:50:10|2938.06|2938.06|2938.06|2938.06|2938.06|2938.06|2938.06|2938.06|0
1635853830000|2021-11-02 11:50:30|2938.12|2938.12|2938.23|2938.23|2938.23|2938.23|2938.12|2938.12|0
1635853840000|2021-11-02 11:50:40|2938.09|2938.09|2938.09|2938.09|2938.09|2938.09|2938.09|2938.09|0
1635853860000|2021-11-02 11:51:00|2937.97|2937.97|2938.03|2938.03|2938.03|2938.03|2937.97|2937.97|0
1635853870000|2021-11-02 11:51:10|2938.15|2938.15|2938.27|2938.27|2938.27|2938.27|2938.15|2938.15|0
1635853890000|2021-11-02 11:51:30|2938.21|2938.21|2938.09|2938.09|2938.21|2938.21|2938.09|2938.09|0
1635853900000|2021-11-02 11:51:40|2938.14|2938.14|2938.14|2938.14|2938.14|2938.14|2938.14|2938.14|0
1635853910000|2021-11-02 11:51:50|2938.25|2938.25|2938.25|2938.25|2938.25|2938.25|2938.17|2938.17|0
1635853920000|2021-11-02 11:52:00|2938.12|2938.12|2938.47|2938.47|2938.47|2938.47|2938.12|2938.12|0
1635853930000|2021-11-02 11:52:10|2938.19|2938.19|2937.84|2937.84|2938.19|2938.19|2937.84|2937.84|0
1635853940000|2021-11-02 11:52:20|2937.95|2937.95|2938.02|2938.02|2938.02|2938.02|2937.95|2937.95|0
1635853960000|2021-11-02 11:52:40|2937.95|2937.95|2937.95|2937.95|2937.95|2937.95|2937.95|2937.95|0
1635853970000|2021-11-02 11:52:50|2937.91|2937.91|2937.91|2937.91|2937.91|2937.91|2937.91|2937.91|0
1635853980000|2021-11-02 11:53:00|2937.86|2937.86|2938.83|2938.83|2938.83|2938.83|2937.86|2937.86|0
1635853990000|2021-11-02 11:53:10|2938.9|2938.9|2938.54|2938.54|2938.9|2938.9|2938.54|2938.54|0
1635854000000|2021-11-02 11:53:20|2938.69|2938.69|2938.98|2938.98|2938.98|2938.98|2938.69|2938.69|0
1635854020000|2021-11-02 11:53:40|2939.09|2939.09|2939.05|2939.05|2939.09|2939.09|2939.05|2939.05|0
1635854060000|2021-11-02 11:54:20|2939.09|2939.09|2939.09|2939.09|2939.09|2939.09|2939.09|2939.09|0
1635854070000|2021-11-02 11:54:30|2939.2|2939.2|2939.51|2939.51|2939.51|2939.51|2939.2|2939.2|0
1635854080000|2021-11-02 11:54:40|2939.45|2939.45|2939.45|2939.45|2939.45|2939.45|2939.45|2939.45|0
1635854100000|2021-11-02 11:55:00|2939.69|2939.69|2939.57|2939.57|2939.69|2939.69|2939.57|2939.57|0
1635854110000|2021-11-02 11:55:10|2939.67|2939.67|2939.72|2939.72|2939.72|2939.72|2939.6|2939.6|0
1635854120000|2021-11-02 11:55:20|2939.43|2939.43|2939.43|2939.43|2939.43|2939.43|2939.43|2939.43|0
1635854130000|2021-11-02 11:55:30|2939.49|2939.49|2939.49|2939.49|2939.49|2939.49|2939.49|2939.49|0
1635854140000|2021-11-02 11:55:40|2939.35|2939.35|2939.42|2939.42|2939.49|2939.49|2939.35|2939.35|0
1635854150000|2021-11-02 11:55:50|2939.29|2939.29|2939.14|2939.14|2939.29|2939.29|2939.14|2939.14|0
1635854160000|2021-11-02 11:56:00|2938.94|2938.94|2938.94|2938.94|2938.94|2938.94|2938.94|2938.94|0
1635854170000|2021-11-02 11:56:10|2939.08|2939.08|2938.96|2938.96|2939.08|2939.08|2938.96|2938.96|0
1635854180000|2021-11-02 11:56:20|2939.02|2939.02|2939.02|2939.02|2939.02|2939.02|2939.02|2939.02|0
1635854200000|2021-11-02 11:56:40|2939.15|2939.15|2939.35|2939.35|2939.35|2939.35|2939.15|2939.15|0
1635854210000|2021-11-02 11:56:50|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|0
1635854220000|2021-11-02 11:57:00|2939.5|2939.5|2939.61|2939.61|2939.61|2939.61|2939.5|2939.5|0
1635854230000|2021-11-02 11:57:10|2939.48|2939.48|2939.53|2939.53|2939.53|2939.53|2939.48|2939.48|0
1635854260000|2021-11-02 11:57:40|2939.57|2939.57|2939.57|2939.57|2939.57|2939.57|2939.57|2939.57|0
1635854280000|2021-11-02 11:58:00|2939.5|2939.5|2939.5|2939.5|2939.5|2939.5|2939.5|2939.5|0
1635854290000|2021-11-02 11:58:10|2939.36|2939.36|2939.27|2939.27|2939.36|2939.36|2939.21|2939.21|0
1635854300000|2021-11-02 11:58:20|2939.16|2939.16|2939.06|2939.06|2939.18|2939.18|2939.06|2939.06|0
1635854320000|2021-11-02 11:58:40|2939.03|2939.03|2939.01|2939.01|2939.03|2939.03|2939.01|2939.01|0
1635854330000|2021-11-02 11:58:50|2939.04|2939.04|2939.04|2939.04|2939.04|2939.04|2939.04|2939.04|0
1635854340000|2021-11-02 11:59:00|2938.99|2938.99|2938.79|2938.79|2938.99|2938.99|2938.79|2938.79|0
1635854350000|2021-11-02 11:59:10|2939|2939|2938.9|2938.9|2939|2939|2938.9|2938.9|0
1635854370000|2021-11-02 11:59:30|2938.96|2938.96|2938.96|2938.96|2938.96|2938.96|2938.96|2938.96|0
1635854390000|2021-11-02 11:59:50|2938.9|2938.9|2938.77|2938.77|2938.9|2938.9|2938.77|2938.77|0
1635854400000|2021-11-02 12:00:00|2939.14|2939.14|2939.21|2939.21|2939.26|2939.26|2939.14|2939.14|0
1635854440000|2021-11-02 12:00:40|2939.32|2939.32|2939.32|2939.32|2939.32|2939.32|2939.32|2939.32|0
1635854450000|2021-11-02 12:00:50|2939.62|2939.62|2939.74|2939.74|2939.74|2939.74|2939.62|2939.62|0
1635854460000|2021-11-02 12:01:00|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|0
1635854470000|2021-11-02 12:01:10|2939.81|2939.81|2939.52|2939.52|2939.81|2939.81|2939.52|2939.52|0
1635854500000|2021-11-02 12:01:40|2939.37|2939.37|2939.25|2939.25|2939.37|2939.37|2939.25|2939.25|0
1635854520000|2021-11-02 12:02:00|2939.19|2939.19|2938.99|2938.99|2939.19|2939.19|2938.97|2938.97|0
1635854540000|2021-11-02 12:02:20|2938.92|2938.92|2938.92|2938.92|2938.92|2938.92|2938.92|2938.92|0
1635854550000|2021-11-02 12:02:30|2938.99|2938.99|2938.7|2938.7|2938.99|2938.99|2938.61|2938.61|0
1635854560000|2021-11-02 12:02:40|2938.64|2938.64|2938.64|2938.64|2938.64|2938.64|2938.64|2938.64|0
1635854580000|2021-11-02 12:03:00|2938.5|2938.5|2938.01|2938.01|2938.5|2938.5|2938.01|2938.01|0
1635854590000|2021-11-02 12:03:10|2937.96|2937.96|2937.94|2937.94|2937.96|2937.96|2937.93|2937.93|0
1635854600000|2021-11-02 12:03:20|2937.88|2937.88|2937.88|2937.88|2937.88|2937.88|2937.88|2937.88|0
1635854620000|2021-11-02 12:03:40|2937.94|2937.94|2937.94|2937.94|2937.94|2937.94|2937.94|2937.94|0
1635854630000|2021-11-02 12:03:50|2938.37|2938.37|2938.35|2938.35|2938.48|2938.48|2938.35|2938.35|0
1635854640000|2021-11-02 12:04:00|2938.29|2938.29|2938.29|2938.29|2938.29|2938.29|2938.29|2938.29|0
1635854660000|2021-11-02 12:04:20|2938.24|2938.24|2938.29|2938.29|2938.29|2938.29|2938.24|2938.24|0
1635854670000|2021-11-02 12:04:30|2938.23|2938.23|2938.16|2938.16|2938.23|2938.23|2938.16|2938.16|0
1635854700000|2021-11-02 12:05:00|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|0
1635854720000|2021-11-02 12:05:20|2937.83|2937.83|2937.72|2937.72|2938.04|2938.04|2937.72|2937.72|0
1635854730000|2021-11-02 12:05:30|2937.52|2937.52|2937.52|2937.52|2937.52|2937.52|2937.52|2937.52|0
1635854750000|2021-11-02 12:05:50|2937.49|2937.49|2937.52|2937.52|2937.52|2937.52|2937.49|2937.49|0
1635854760000|2021-11-02 12:06:00|2937.58|2937.58|2937.61|2937.61|2937.61|2937.61|2937.58|2937.58|0
1635854770000|2021-11-02 12:06:10|2937.5|2937.5|2937.5|2937.5|2937.5|2937.5|2937.5|2937.5|0
1635854780000|2021-11-02 12:06:20|2937.24|2937.24|2937.37|2937.37|2937.37|2937.37|2937.24|2937.24|0
1635854800000|2021-11-02 12:06:40|2937.3|2937.3|2937.3|2937.3|2937.3|2937.3|2937.3|2937.3|0
1635854810000|2021-11-02 12:06:50|2937.37|2937.37|2937.37|2937.37|2937.37|2937.37|2937.37|2937.37|0
1635854840000|2021-11-02 12:07:20|2937.49|2937.49|2937.49|2937.49|2937.49|2937.49|2937.49|2937.49|0
1635854850000|2021-11-02 12:07:30|2937.35|2937.35|2937.35|2937.35|2937.35|2937.35|2937.35|2937.35|0
1635854870000|2021-11-02 12:07:50|2937.28|2937.28|2937.28|2937.28|2937.28|2937.28|2937.28|2937.28|0
1635854890000|2021-11-02 12:08:10|2937.18|2937.18|2937.18|2937.18|2937.18|2937.18|2937.18|2937.18|0
1635854920000|2021-11-02 12:08:40|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|0
1635854930000|2021-11-02 12:08:50|2936.99|2936.99|2936.4|2936.4|2936.99|2936.99|2936.4|2936.4|0
1635854950000|2021-11-02 12:09:10|2936.29|2936.29|2936.29|2936.29|2936.29|2936.29|2936.29|2936.29|0
1635854960000|2021-11-02 12:09:20|2936.18|2936.18|2936|2936|2936.18|2936.18|2936|2936|0
1635854970000|2021-11-02 12:09:30|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|0
1635854980000|2021-11-02 12:09:40|2935.76|2935.76|2936.02|2936.02|2936.02|2936.02|2935.76|2935.76|0
1635854990000|2021-11-02 12:09:50|2936.15|2936.15|2936.1|2936.1|2936.15|2936.15|2936.1|2936.1|0
1635855000000|2021-11-02 12:10:00|2935.98|2935.98|2935.71|2935.71|2935.98|2935.98|2935.56|2935.56|0
1635855010000|2021-11-02 12:10:10|2935.81|2935.81|2935.81|2935.81|2935.81|2935.81|2935.81|2935.81|0
1635855020000|2021-11-02 12:10:20|2935.52|2935.52|2935.81|2935.81|2935.81|2935.81|2935.52|2935.52|0
1635855030000|2021-11-02 12:10:30|2936.25|2936.25|2936.25|2936.25|2936.25|2936.25|2936.19|2936.19|0
1635855040000|2021-11-02 12:10:40|2936.19|2936.19|2936.34|2936.34|2936.34|2936.34|2936.19|2936.19|0
1635855050000|2021-11-02 12:10:50|2936.39|2936.39|2936.45|2936.45|2936.45|2936.45|2936.34|2936.34|0
1635855060000|2021-11-02 12:11:00|2936.56|2936.56|2936.51|2936.51|2936.62|2936.62|2936.51|2936.51|0
1635855080000|2021-11-02 12:11:20|2936.95|2936.95|2936.95|2936.95|2936.95|2936.95|2936.95|2936.95|0
1635855090000|2021-11-02 12:11:30|2936.88|2936.88|2936.88|2936.88|2936.88|2936.88|2936.88|2936.88|0
1635855100000|2021-11-02 12:11:40|2936.92|2936.92|2936.97|2936.97|2936.97|2936.97|2936.92|2936.92|0
1635855110000|2021-11-02 12:11:50|2937.09|2937.09|2937.09|2937.09|2937.09|2937.09|2937.09|2937.09|0
1635855120000|2021-11-02 12:12:00|2937.2|2937.2|2937.4|2937.4|2937.4|2937.4|2937.2|2937.2|0
1635855140000|2021-11-02 12:12:20|2937.69|2937.69|2937.69|2937.69|2937.69|2937.69|2937.69|2937.69|0
1635855160000|2021-11-02 12:12:40|2937.84|2937.84|2937.78|2937.78|2937.84|2937.84|2937.72|2937.72|0
1635855170000|2021-11-02 12:12:50|2937.89|2937.89|2938.29|2938.29|2938.29|2938.29|2937.89|2937.89|0
1635855180000|2021-11-02 12:13:00|2938.52|2938.52|2938.52|2938.52|2938.52|2938.52|2938.52|2938.52|0
1635855240000|2021-11-02 12:14:00|2938.58|2938.58|2939.21|2939.21|2939.21|2939.21|2938.58|2938.58|0
1635855250000|2021-11-02 12:14:10|2939.11|2939.11|2939.39|2939.39|2939.39|2939.39|2939.11|2939.11|0
1635855260000|2021-11-02 12:14:20|2939.27|2939.27|2939.29|2939.29|2939.32|2939.32|2939.27|2939.27|0
1635855280000|2021-11-02 12:14:40|2939.25|2939.25|2939.3|2939.3|2939.3|2939.3|2939.25|2939.25|0
1635855300000|2021-11-02 12:15:00|2939.29|2939.29|2939.53|2939.53|2939.53|2939.53|2939.29|2939.29|0
1635855320000|2021-11-02 12:15:20|2939.48|2939.48|2939.48|2939.48|2939.48|2939.48|2939.48|2939.48|0
1635855330000|2021-11-02 12:15:30|2939.36|2939.36|2939.36|2939.36|2939.36|2939.36|2939.36|2939.36|0
1635855340000|2021-11-02 12:15:40|2939.21|2939.21|2939.27|2939.27|2939.27|2939.27|2939.21|2939.21|0
1635855350000|2021-11-02 12:15:50|2939.03|2939.03|2939.13|2939.13|2939.13|2939.13|2939.03|2939.03|0
1635855360000|2021-11-02 12:16:00|2939.02|2939.02|2938.96|2938.96|2939.02|2939.02|2938.96|2938.96|0
1635855370000|2021-11-02 12:16:10|2938.85|2938.85|2938.85|2938.85|2938.85|2938.85|2938.85|2938.85|0
1635855410000|2021-11-02 12:16:50|2938.65|2938.65|2938.22|2938.22|2938.65|2938.65|2938.08|2938.08|0
1635855420000|2021-11-02 12:17:00|2938.16|2938.16|2938.19|2938.19|2938.19|2938.19|2938.16|2938.16|0
1635855440000|2021-11-02 12:17:20|2938.12|2938.12|2938.12|2938.12|2938.12|2938.12|2938.12|2938.12|0
1635855460000|2021-11-02 12:17:40|2938.23|2938.23|2938.23|2938.23|2938.23|2938.23|2938.23|2938.23|0
1635855480000|2021-11-02 12:18:00|2938.42|2938.42|2938.42|2938.42|2938.42|2938.42|2938.42|2938.42|0
1635855490000|2021-11-02 12:18:10|2938.13|2938.13|2938.06|2938.06|2938.13|2938.13|2938.06|2938.06|0
1635855500000|2021-11-02 12:18:20|2937.76|2937.76|2937.76|2937.76|2937.76|2937.76|2937.76|2937.76|0
1635855510000|2021-11-02 12:18:30|2937.48|2937.48|2937.39|2937.39|2937.48|2937.48|2937.25|2937.25|0
1635855520000|2021-11-02 12:18:40|2937.32|2937.32|2937.45|2937.45|2937.45|2937.45|2937.32|2937.32|0
1635855530000|2021-11-02 12:18:50|2937.25|2937.25|2937.35|2937.35|2937.42|2937.42|2937.21|2937.21|0
1635855560000|2021-11-02 12:19:20|2937.13|2937.13|2937.18|2937.18|2937.18|2937.18|2937.13|2937.13|0
1635855570000|2021-11-02 12:19:30|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|0
1635855580000|2021-11-02 12:19:40|2937.27|2937.27|2937.2|2937.2|2937.44|2937.44|2937.2|2937.2|0
1635855590000|2021-11-02 12:19:50|2937.26|2937.26|2937.56|2937.56|2937.61|2937.61|2937.26|2937.26|0
1635855600000|2021-11-02 12:20:00|2937.71|2937.71|2937.58|2937.58|2937.71|2937.71|2937.58|2937.58|0
1635855610000|2021-11-02 12:20:10|2937.51|2937.51|2937.45|2937.45|2937.51|2937.51|2937.38|2937.38|0
1635855620000|2021-11-02 12:20:20|2937.47|2937.47|2937.71|2937.71|2937.71|2937.71|2937.47|2937.47|0
1635855630000|2021-11-02 12:20:30|2937.61|2937.61|2937.48|2937.48|2937.61|2937.61|2937.48|2937.48|0
1635855640000|2021-11-02 12:20:40|2937.41|2937.41|2937.41|2937.41|2937.41|2937.41|2937.41|2937.41|0
1635855670000|2021-11-02 12:21:10|2937.46|2937.46|2937.46|2937.46|2937.46|2937.46|2937.46|2937.46|0
1635855700000|2021-11-02 12:21:40|2937.45|2937.45|2937.45|2937.45|2937.45|2937.45|2937.45|2937.45|0
1635855750000|2021-11-02 12:22:30|2937.51|2937.51|2937.51|2937.51|2937.51|2937.51|2937.51|2937.51|0
1635855760000|2021-11-02 12:22:40|2937.58|2937.58|2937.58|2937.58|2937.58|2937.58|2937.58|2937.58|0
1635855770000|2021-11-02 12:22:50|2937.28|2937.28|2937.58|2937.58|2937.58|2937.58|2937.28|2937.28|0
1635855780000|2021-11-02 12:23:00|2937.75|2937.75|2937.75|2937.75|2937.75|2937.75|2937.75|2937.75|0
1635855790000|2021-11-02 12:23:10|2937.54|2937.54|2937.54|2937.54|2937.54|2937.54|2937.54|2937.54|0
1635855860000|2021-11-02 12:24:20|2937.44|2937.44|2937.14|2937.14|2937.44|2937.44|2937.14|2937.14|0
1635855870000|2021-11-02 12:24:30|2937.02|2937.02|2936.96|2936.96|2937.02|2937.02|2936.96|2936.96|0
1635855880000|2021-11-02 12:24:40|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|0
1635855890000|2021-11-02 12:24:50|2936.87|2936.87|2936.53|2936.53|2936.87|2936.87|2936.53|2936.53|0
1635855910000|2021-11-02 12:25:10|2936.39|2936.39|2936.52|2936.52|2936.52|2936.52|2936.39|2936.39|0
1635855930000|2021-11-02 12:25:30|2936.58|2936.58|2936.91|2936.91|2936.91|2936.91|2936.58|2936.58|0
1635855950000|2021-11-02 12:25:50|2937.04|2937.04|2937.28|2937.28|2937.28|2937.28|2936.99|2936.99|0
1635855990000|2021-11-02 12:26:30|2937.34|2937.34|2937.34|2937.34|2937.34|2937.34|2937.34|2937.34|0
1635856000000|2021-11-02 12:26:40|2937.46|2937.46|2937.46|2937.46|2937.46|2937.46|2937.46|2937.46|0
1635856010000|2021-11-02 12:26:50|2937.35|2937.35|2937.2|2937.2|2937.35|2937.35|2937.09|2937.09|0
1635856020000|2021-11-02 12:27:00|2937.25|2937.25|2937.25|2937.25|2937.25|2937.25|2937.25|2937.25|0
1635856030000|2021-11-02 12:27:10|2937.36|2937.36|2937.36|2937.36|2937.36|2937.36|2937.36|2937.36|0
1635856060000|2021-11-02 12:27:40|2937.51|2937.51|2937.76|2937.76|2937.76|2937.76|2937.51|2937.51|0
1635856080000|2021-11-02 12:28:00|2937.82|2937.82|2937.76|2937.76|2937.82|2937.82|2937.76|2937.76|0
1635856110000|2021-11-02 12:28:30|2937.86|2937.86|2937.86|2937.86|2937.86|2937.86|2937.86|2937.86|0
1635856120000|2021-11-02 12:28:40|2937.76|2937.76|2937.76|2937.76|2937.76|2937.76|2937.76|2937.76|0
1635856130000|2021-11-02 12:28:50|2937.9|2937.9|2938.03|2938.03|2938.1|2938.1|2937.9|2937.9|0
1635856140000|2021-11-02 12:29:00|2937.97|2937.97|2937.97|2937.97|2937.97|2937.97|2937.91|2937.91|0
1635856150000|2021-11-02 12:29:10|2938|2938|2938.07|2938.07|2938.07|2938.07|2938|2938|0
1635856170000|2021-11-02 12:29:30|2938.13|2938.13|2938.13|2938.13|2938.13|2938.13|2938.13|2938.13|0
1635856180000|2021-11-02 12:29:40|2938|2938|2938|2938|2938|2938|2938|2938|0
1635856190000|2021-11-02 12:29:50|2938.06|2938.06|2938|2938|2938.06|2938.06|2938|2938|0
1635856200000|2021-11-02 12:30:00|2937.7|2937.7|2937.57|2937.57|2937.7|2937.7|2937.51|2937.51|0
1635856210000|2021-11-02 12:30:10|2937.51|2937.51|2937.72|2937.72|2937.72|2937.72|2937.51|2937.51|0
1635856230000|2021-11-02 12:30:30|2937.86|2937.86|2937.86|2937.86|2937.86|2937.86|2937.86|2937.86|0
1635856240000|2021-11-02 12:30:40|2937.9|2937.9|2937.9|2937.9|2937.9|2937.9|2937.9|2937.9|0
1635856250000|2021-11-02 12:30:50|2937.84|2937.84|2937.77|2937.77|2937.84|2937.84|2937.77|2937.77|0
1635856270000|2021-11-02 12:31:10|2937.89|2937.89|2937.87|2937.87|2938.01|2938.01|2937.87|2937.87|0
1635856280000|2021-11-02 12:31:20|2938.01|2938.01|2938.01|2938.01|2938.01|2938.01|2938.01|2938.01|0
1635856320000|2021-11-02 12:32:00|2937.77|2937.77|2937.77|2937.77|2937.77|2937.77|2937.77|2937.77|0
1635856360000|2021-11-02 12:32:40|2937.83|2937.83|2937.83|2937.83|2937.83|2937.83|2937.83|2937.83|0
1635856380000|2021-11-02 12:33:00|2937.71|2937.71|2937.71|2937.71|2937.71|2937.71|2937.71|2937.71|0
1635856450000|2021-11-02 12:34:10|2937.94|2937.94|2938.3|2938.3|2938.3|2938.3|2937.94|2937.94|0
1635856460000|2021-11-02 12:34:20|2938.29|2938.29|2938.14|2938.14|2938.29|2938.29|2938.07|2938.07|0
1635856490000|2021-11-02 12:34:50|2938.35|2938.35|2938.35|2938.35|2938.35|2938.35|2938.35|2938.35|0
1635856520000|2021-11-02 12:35:20|2938.59|2938.59|2938.59|2938.59|2938.59|2938.59|2938.59|2938.59|0
1635856530000|2021-11-02 12:35:30|2938.47|2938.47|2938.64|2938.64|2938.64|2938.64|2938.47|2938.47|0
1635856540000|2021-11-02 12:35:40|2938.76|2938.76|2938.83|2938.83|2938.89|2938.89|2938.76|2938.76|0
1635856550000|2021-11-02 12:35:50|2938.85|2938.85|2938.85|2938.85|2938.85|2938.85|2938.85|2938.85|0
1635856570000|2021-11-02 12:36:10|2938.89|2938.89|2938.89|2938.89|2938.89|2938.89|2938.89|2938.89|0
1635856580000|2021-11-02 12:36:20|2938.99|2938.99|2939.03|2939.03|2939.03|2939.03|2938.93|2938.93|0
1635856590000|2021-11-02 12:36:30|2939.17|2939.17|2939.17|2939.17|2939.17|2939.17|2939.17|2939.17|0
1635856620000|2021-11-02 12:37:00|2939.07|2939.07|2939.34|2939.34|2939.34|2939.34|2939.07|2939.07|0
1635856630000|2021-11-02 12:37:10|2939.45|2939.45|2939.45|2939.45|2939.45|2939.45|2939.45|2939.45|0
1635856640000|2021-11-02 12:37:20|2939.52|2939.52|2939.52|2939.52|2939.52|2939.52|2939.52|2939.52|0
1635856680000|2021-11-02 12:38:00|2939.46|2939.46|2939.46|2939.46|2939.46|2939.46|2939.46|2939.46|0
1635856690000|2021-11-02 12:38:10|2939.29|2939.29|2939.29|2939.29|2939.29|2939.29|2939.29|2939.29|0
1635856710000|2021-11-02 12:38:30|2939.41|2939.41|2939.53|2939.53|2939.53|2939.53|2939.41|2939.41|0
1635856720000|2021-11-02 12:38:40|2939.59|2939.59|2939.76|2939.76|2939.76|2939.76|2939.59|2939.59|0
1635856730000|2021-11-02 12:38:50|2939.82|2939.82|2939.82|2939.82|2939.82|2939.82|2939.82|2939.82|0
1635856740000|2021-11-02 12:39:00|2939.75|2939.75|2939.75|2939.75|2939.75|2939.75|2939.75|2939.75|0
1635856750000|2021-11-02 12:39:10|2939.9|2939.9|2940.02|2940.02|2940.02|2940.02|2939.9|2939.9|0
1635856760000|2021-11-02 12:39:20|2939.9|2939.9|2939.9|2939.9|2939.9|2939.9|2939.9|2939.9|0
1635856770000|2021-11-02 12:39:30|2939.78|2939.78|2939.78|2939.78|2939.78|2939.78|2939.78|2939.78|0
1635856790000|2021-11-02 12:39:50|2939.63|2939.63|2939.7|2939.7|2939.7|2939.7|2939.63|2939.63|0
1635856820000|2021-11-02 12:40:20|2939.59|2939.59|2939.59|2939.59|2939.59|2939.59|2939.59|2939.59|0
1635856830000|2021-11-02 12:40:30|2939.74|2939.74|2939.74|2939.74|2939.74|2939.74|2939.74|2939.74|0
1635856840000|2021-11-02 12:40:40|2939.79|2939.79|2939.79|2939.79|2939.79|2939.79|2939.79|2939.79|0
1635856850000|2021-11-02 12:40:50|2939.9|2939.9|2940.1|2940.1|2940.1|2940.1|2939.9|2939.9|0
1635856870000|2021-11-02 12:41:10|2940.04|2940.04|2940.15|2940.15|2940.15|2940.15|2940.04|2940.04|0
1635856880000|2021-11-02 12:41:20|2940.28|2940.28|2940.28|2940.28|2940.28|2940.28|2940.28|2940.28|0
1635856890000|2021-11-02 12:41:30|2940.56|2940.56|2940.63|2940.63|2940.63|2940.63|2940.56|2940.56|0
1635856900000|2021-11-02 12:41:40|2940.58|2940.58|2940.29|2940.29|2940.58|2940.58|2940.29|2940.29|0
1635856910000|2021-11-02 12:41:50|2940.36|2940.36|2940.44|2940.44|2940.44|2940.44|2940.29|2940.29|0
1635856920000|2021-11-02 12:42:00|2940.33|2940.33|2940.23|2940.23|2940.33|2940.33|2940.23|2940.23|0
1635856930000|2021-11-02 12:42:10|2940.08|2940.08|2940.1|2940.1|2940.1|2940.1|2940.08|2940.08|0
1635856960000|2021-11-02 12:42:40|2940.4|2940.4|2940.45|2940.45|2940.45|2940.45|2940.4|2940.4|0
1635856970000|2021-11-02 12:42:50|2940.56|2940.56|2940.4|2940.4|2940.56|2940.56|2940.4|2940.4|0
1635856980000|2021-11-02 12:43:00|2940.51|2940.51|2940.51|2940.51|2940.51|2940.51|2940.51|2940.51|0
1635857000000|2021-11-02 12:43:20|2940.62|2940.62|2940.62|2940.62|2940.62|2940.62|2940.62|2940.62|0
1635857010000|2021-11-02 12:43:30|2940.68|2940.68|2940.8|2940.8|2940.8|2940.8|2940.68|2940.68|0
1635857030000|2021-11-02 12:43:50|2940.77|2940.77|2940.77|2940.77|2940.77|2940.77|2940.77|2940.77|0
1635857040000|2021-11-02 12:44:00|2940.7|2940.7|2940.89|2940.89|2940.89|2940.89|2940.7|2940.7|0
1635857070000|2021-11-02 12:44:30|2940.96|2940.96|2940.89|2940.89|2940.96|2940.96|2940.89|2940.89|0
1635857080000|2021-11-02 12:44:40|2940.96|2940.96|2940.96|2940.96|2940.96|2940.96|2940.96|2940.96|0
1635857090000|2021-11-02 12:44:50|2941.02|2941.02|2941.02|2941.02|2941.02|2941.02|2941.02|2941.02|0
1635857100000|2021-11-02 12:45:00|2940.98|2940.98|2940.81|2940.81|2940.98|2940.98|2940.81|2940.81|0
1635857120000|2021-11-02 12:45:20|2940.83|2940.83|2940.83|2940.83|2940.83|2940.83|2940.83|2940.83|0
1635857130000|2021-11-02 12:45:30|2941.23|2941.23|2941.16|2941.16|2941.23|2941.23|2941.09|2941.09|0
1635857140000|2021-11-02 12:45:40|2941.36|2941.36|2941.33|2941.33|2941.36|2941.36|2941.23|2941.23|0
1635857150000|2021-11-02 12:45:50|2941.39|2941.39|2941.12|2941.12|2941.39|2941.39|2941.12|2941.12|0
1635857160000|2021-11-02 12:46:00|2941.27|2941.27|2941.6|2941.6|2941.6|2941.6|2941.27|2941.27|0
1635857170000|2021-11-02 12:46:10|2941.4|2941.4|2941.4|2941.4|2941.4|2941.4|2941.4|2941.4|0
1635857180000|2021-11-02 12:46:20|2941.28|2941.28|2941.28|2941.28|2941.28|2941.28|2941.28|2941.28|0
1635857190000|2021-11-02 12:46:30|2941.22|2941.22|2941.15|2941.15|2941.22|2941.22|2941.15|2941.15|0
1635857200000|2021-11-02 12:46:40|2941.22|2941.22|2941.22|2941.22|2941.22|2941.22|2941.22|2941.22|0
1635857210000|2021-11-02 12:46:50|2941.28|2941.28|2941.28|2941.28|2941.28|2941.28|2941.28|2941.28|0
1635857220000|2021-11-02 12:47:00|2941.14|2941.14|2941.16|2941.16|2941.16|2941.16|2941.14|2941.14|0
1635857240000|2021-11-02 12:47:20|2941.09|2941.09|2940.97|2940.97|2941.09|2941.09|2940.97|2940.97|0
1635857270000|2021-11-02 12:47:50|2941|2941|2941|2941|2941|2941|2941|2941|0
1635857280000|2021-11-02 12:48:00|2940.86|2940.86|2940.86|2940.86|2940.86|2940.86|2940.86|2940.86|0
1635857300000|2021-11-02 12:48:20|2940.98|2940.98|2940.98|2940.98|2940.98|2940.98|2940.98|2940.98|0
1635857330000|2021-11-02 12:48:50|2941.42|2941.42|2941.42|2941.42|2941.42|2941.42|2941.42|2941.42|0
1635857340000|2021-11-02 12:49:00|2941.53|2941.53|2941.7|2941.7|2941.7|2941.7|2941.53|2941.53|0
1635857360000|2021-11-02 12:49:20|2941.71|2941.71|2941.71|2941.71|2941.71|2941.71|2941.71|2941.71|0
1635857400000|2021-11-02 12:50:00|2941.77|2941.77|2941.64|2941.64|2941.77|2941.77|2941.64|2941.64|0
1635857420000|2021-11-02 12:50:20|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|0
1635857450000|2021-11-02 12:50:50|2941.9|2941.9|2941.9|2941.9|2941.9|2941.9|2941.9|2941.9|0
1635857470000|2021-11-02 12:51:10|2941.92|2941.92|2941.86|2941.86|2941.92|2941.92|2941.86|2941.86|0
1635857490000|2021-11-02 12:51:30|2941.92|2941.92|2941.92|2941.92|2941.92|2941.92|2941.77|2941.77|0
1635857500000|2021-11-02 12:51:40|2942.02|2942.02|2942.52|2942.52|2942.52|2942.52|2942.02|2942.02|0
1635857510000|2021-11-02 12:51:50|2942.59|2942.59|2942.59|2942.59|2942.59|2942.59|2942.59|2942.59|0
1635857520000|2021-11-02 12:52:00|2942.62|2942.62|2942.62|2942.62|2942.62|2942.62|2942.62|2942.62|0
1635857530000|2021-11-02 12:52:10|2942.67|2942.67|2942.67|2942.67|2942.73|2942.73|2942.67|2942.67|0
1635857540000|2021-11-02 12:52:20|2942.47|2942.47|2942.47|2942.47|2942.47|2942.47|2942.47|2942.47|0
1635857550000|2021-11-02 12:52:30|2942.4|2942.4|2943.09|2943.09|2943.09|2943.09|2942.28|2942.28|0
1635857560000|2021-11-02 12:52:40|2943.03|2943.03|2943.09|2943.09|2943.09|2943.09|2943.03|2943.03|0
1635857570000|2021-11-02 12:52:50|2943.39|2943.39|2943.27|2943.27|2943.39|2943.39|2943.27|2943.27|0
1635857620000|2021-11-02 12:53:40|2943.12|2943.12|2943.12|2943.12|2943.12|2943.12|2943.12|2943.12|0
1635857670000|2021-11-02 12:54:30|2943.05|2943.05|2943.06|2943.06|2943.12|2943.12|2942.99|2942.99|0
1635857680000|2021-11-02 12:54:40|2943.13|2943.13|2943.06|2943.06|2943.13|2943.13|2942.92|2942.92|0
1635857690000|2021-11-02 12:54:50|2943.13|2943.13|2943.11|2943.11|2943.13|2943.13|2943.11|2943.11|0
1635857700000|2021-11-02 12:55:00|2943.24|2943.24|2943.24|2943.24|2943.24|2943.24|2943.24|2943.24|0
1635857730000|2021-11-02 12:55:30|2943.21|2943.21|2943.21|2943.21|2943.21|2943.21|2943.21|2943.21|0
1635857740000|2021-11-02 12:55:40|2943.17|2943.17|2943.17|2943.17|2943.17|2943.17|2943.17|2943.17|0
1635857770000|2021-11-02 12:56:10|2943.38|2943.38|2943.17|2943.17|2943.38|2943.38|2943.17|2943.17|0
1635857780000|2021-11-02 12:56:20|2943.07|2943.07|2943.07|2943.07|2943.27|2943.27|2943.07|2943.07|0
1635857790000|2021-11-02 12:56:30|2943.19|2943.19|2943.29|2943.29|2943.43|2943.43|2943.19|2943.19|0
1635857800000|2021-11-02 12:56:40|2942.99|2942.99|2942.99|2942.99|2942.99|2942.99|2942.99|2942.99|0
1635857830000|2021-11-02 12:57:10|2942.94|2942.94|2942.66|2942.66|2942.94|2942.94|2942.66|2942.66|0
1635857840000|2021-11-02 12:57:20|2942.61|2942.61|2942.61|2942.61|2942.61|2942.61|2942.61|2942.61|0
1635857850000|2021-11-02 12:57:30|2942.36|2942.36|2942.36|2942.36|2942.36|2942.36|2942.36|2942.36|0
1635857860000|2021-11-02 12:57:40|2942.25|2942.25|2942.25|2942.25|2942.25|2942.25|2942.25|2942.25|0
1635857870000|2021-11-02 12:57:50|2942.12|2942.12|2942.12|2942.12|2942.12|2942.12|2942.12|2942.12|0
1635857880000|2021-11-02 12:58:00|2942.05|2942.05|2942.05|2942.05|2942.05|2942.05|2942.05|2942.05|0
1635857890000|2021-11-02 12:58:10|2941.99|2941.99|2942.04|2942.04|2942.04|2942.04|2941.99|2941.99|0
1635857900000|2021-11-02 12:58:20|2941.92|2941.92|2941.78|2941.78|2941.92|2941.92|2941.78|2941.78|0
1635857930000|2021-11-02 12:58:50|2941.9|2941.9|2941.78|2941.78|2941.9|2941.9|2941.78|2941.78|0
1635857970000|2021-11-02 12:59:30|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|0
1635858000000|2021-11-02 13:00:00|2941.83|2941.83|2941.83|2941.83|2941.83|2941.83|2941.83|2941.83|0
1635858010000|2021-11-02 13:00:10|2941.78|2941.78|2941.78|2941.78|2941.78|2941.78|2941.78|2941.78|0
1635858020000|2021-11-02 13:00:20|2941.67|2941.67|2942.18|2942.18|2942.18|2942.18|2941.67|2941.67|0
1635858030000|2021-11-02 13:00:30|2942.07|2942.07|2942.42|2942.42|2942.52|2942.52|2942.07|2942.07|0
1635858040000|2021-11-02 13:00:40|2942.31|2942.31|2942.31|2942.31|2942.31|2942.31|2942.31|2942.31|0
1635858060000|2021-11-02 13:01:00|2942.46|2942.46|2942.28|2942.28|2942.46|2942.46|2942.28|2942.28|0
1635858070000|2021-11-02 13:01:10|2942.38|2942.38|2942.49|2942.49|2942.55|2942.55|2942.38|2942.38|0
1635858080000|2021-11-02 13:01:20|2942.55|2942.55|2942.55|2942.55|2942.55|2942.55|2942.55|2942.55|0
1635858100000|2021-11-02 13:01:40|2942.68|2942.68|2942.68|2942.68|2942.68|2942.68|2942.68|2942.68|0
1635858120000|2021-11-02 13:02:00|2942.62|2942.62|2942.69|2942.69|2942.75|2942.75|2942.62|2942.62|0
1635858140000|2021-11-02 13:02:20|2942.8|2942.8|2942.87|2942.87|2942.87|2942.87|2942.8|2942.8|0
1635858150000|2021-11-02 13:02:30|2942.81|2942.81|2942.67|2942.67|2942.81|2942.81|2942.67|2942.67|0
1635858160000|2021-11-02 13:02:40|2942.81|2942.81|2943.11|2943.11|2943.11|2943.11|2942.81|2942.81|0
1635858180000|2021-11-02 13:03:00|2943.24|2943.24|2943.12|2943.12|2943.24|2943.24|2943.12|2943.12|0
1635858190000|2021-11-02 13:03:10|2943.24|2943.24|2943.24|2943.24|2943.24|2943.24|2943.24|2943.24|0
1635858230000|2021-11-02 13:03:50|2943.01|2943.01|2942.86|2942.86|2943.01|2943.01|2942.86|2942.86|0
1635858240000|2021-11-02 13:04:00|2942.83|2942.83|2942.5|2942.5|2943|2943|2942.5|2942.5|0
1635858250000|2021-11-02 13:04:10|2942.45|2942.45|2942.45|2942.45|2942.45|2942.45|2942.45|2942.45|0
1635858260000|2021-11-02 13:04:20|2942.74|2942.74|2942.85|2942.85|2942.85|2942.85|2942.74|2942.74|0
1635858270000|2021-11-02 13:04:30|2942.72|2942.72|2942.47|2942.47|2942.72|2942.72|2942.47|2942.47|0
1635858290000|2021-11-02 13:04:50|2942.4|2942.4|2941.57|2941.57|2942.4|2942.4|2941.57|2941.57|0
1635858300000|2021-11-02 13:05:00|2941.85|2941.85|2941.85|2941.85|2941.85|2941.85|2941.85|2941.85|0
1635858310000|2021-11-02 13:05:10|2941.91|2941.91|2942.01|2942.01|2942.01|2942.01|2941.91|2941.91|0
1635858320000|2021-11-02 13:05:20|2942.15|2942.15|2942.15|2942.15|2942.15|2942.15|2942.15|2942.15|0
1635858330000|2021-11-02 13:05:30|2942.36|2942.36|2942.36|2942.36|2942.36|2942.36|2942.36|2942.36|0
1635858340000|2021-11-02 13:05:40|2942.23|2942.23|2942.23|2942.23|2942.23|2942.23|2942.23|2942.23|0
1635858350000|2021-11-02 13:05:50|2942.34|2942.34|2942.28|2942.28|2942.34|2942.34|2942.28|2942.28|0
1635858360000|2021-11-02 13:06:00|2942.4|2942.4|2942.4|2942.4|2942.4|2942.4|2942.4|2942.4|0
1635858370000|2021-11-02 13:06:10|2942.26|2942.26|2942.26|2942.26|2942.26|2942.26|2942.26|2942.26|0
1635858400000|2021-11-02 13:06:40|2942.2|2942.2|2942.03|2942.03|2942.2|2942.2|2942.03|2942.03|0
1635858410000|2021-11-02 13:06:50|2941.99|2941.99|2942.03|2942.03|2942.03|2942.03|2941.99|2941.99|0
1635858420000|2021-11-02 13:07:00|2941.97|2941.97|2941.91|2941.91|2941.97|2941.97|2941.91|2941.91|0
1635858430000|2021-11-02 13:07:10|2941.84|2941.84|2941.71|2941.71|2941.84|2941.84|2941.71|2941.71|0
1635858440000|2021-11-02 13:07:20|2941.83|2941.83|2941.83|2941.83|2941.83|2941.83|2941.83|2941.83|0
1635858450000|2021-11-02 13:07:30|2941.68|2941.68|2941.49|2941.49|2941.68|2941.68|2941.49|2941.49|0
1635858470000|2021-11-02 13:07:50|2941.42|2941.42|2941.19|2941.19|2941.42|2941.42|2941.19|2941.19|0
1635858480000|2021-11-02 13:08:00|2940.9|2940.9|2940.48|2940.48|2940.9|2940.9|2940.48|2940.48|0
1635858500000|2021-11-02 13:08:20|2940.69|2940.69|2940.62|2940.62|2940.69|2940.69|2940.62|2940.62|0
1635858530000|2021-11-02 13:08:50|2940.75|2940.75|2940.83|2940.83|2940.83|2940.83|2940.75|2940.75|0
1635858580000|2021-11-02 13:09:40|2940.72|2940.72|2940.84|2940.84|2940.84|2940.84|2940.72|2940.72|0
1635858590000|2021-11-02 13:09:50|2940.98|2940.98|2941.58|2941.58|2941.58|2941.58|2940.98|2940.98|0
1635858600000|2021-11-02 13:10:00|2941.71|2941.71|2941.78|2941.78|2941.79|2941.79|2941.71|2941.71|0
1635858610000|2021-11-02 13:10:10|2941.51|2941.51|2941.71|2941.71|2941.71|2941.71|2941.51|2941.51|0
1635858620000|2021-11-02 13:10:20|2941.77|2941.77|2941.77|2941.77|2941.77|2941.77|2941.77|2941.77|0
1635858630000|2021-11-02 13:10:30|2941.66|2941.66|2941.6|2941.6|2941.66|2941.66|2941.6|2941.6|0
1635858640000|2021-11-02 13:10:40|2941.74|2941.74|2941.89|2941.89|2941.89|2941.89|2941.74|2941.74|0
1635858650000|2021-11-02 13:10:50|2941.94|2941.94|2941.98|2941.98|2942.05|2942.05|2941.94|2941.94|0
1635858660000|2021-11-02 13:11:00|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|0
1635858680000|2021-11-02 13:11:20|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|0
1635858690000|2021-11-02 13:11:30|2941.73|2941.73|2941.8|2941.8|2941.8|2941.8|2941.73|2941.73|0
1635858710000|2021-11-02 13:11:50|2941.74|2941.74|2941.74|2941.74|2941.74|2941.74|2941.74|2941.74|0
1635858740000|2021-11-02 13:12:20|2941.8|2941.8|2941.8|2941.8|2941.8|2941.8|2941.8|2941.8|0
1635858750000|2021-11-02 13:12:30|2941.97|2941.97|2941.91|2941.91|2941.97|2941.97|2941.91|2941.91|0
1635858760000|2021-11-02 13:12:40|2942.14|2942.14|2942.37|2942.37|2942.37|2942.37|2942.14|2942.14|0
1635858770000|2021-11-02 13:12:50|2942.22|2942.22|2942.13|2942.13|2942.22|2942.22|2942.07|2942.07|0
1635858780000|2021-11-02 13:13:00|2942.19|2942.19|2942.19|2942.19|2942.19|2942.19|2942.19|2942.19|0
1635858800000|2021-11-02 13:13:20|2942.17|2942.17|2942.49|2942.49|2942.61|2942.61|2942.17|2942.17|0
1635858820000|2021-11-02 13:13:40|2942.55|2942.55|2942.69|2942.69|2942.69|2942.69|2942.55|2942.55|0
1635858840000|2021-11-02 13:14:00|2942.84|2942.84|2942.99|2942.99|2942.99|2942.99|2942.84|2942.84|0
1635858850000|2021-11-02 13:14:10|2943.02|2943.02|2943.1|2943.1|2943.1|2943.1|2942.95|2942.95|0
1635858860000|2021-11-02 13:14:20|2943.3|2943.3|2943.44|2943.44|2943.44|2943.44|2943.3|2943.3|0
1635858870000|2021-11-02 13:14:30|2943.33|2943.33|2943.35|2943.35|2943.4|2943.4|2943.33|2943.33|0
1635858890000|2021-11-02 13:14:50|2943.36|2943.36|2943.36|2943.36|2943.36|2943.36|2943.36|2943.36|0
1635858900000|2021-11-02 13:15:00|2943.33|2943.33|2943.33|2943.33|2943.33|2943.33|2943.33|2943.33|0
1635858910000|2021-11-02 13:15:10|2943.45|2943.45|2943.73|2943.73|2943.73|2943.73|2943.45|2943.45|0
1635858920000|2021-11-02 13:15:20|2943.88|2943.88|2944.28|2944.28|2944.28|2944.28|2943.88|2943.88|0
1635858940000|2021-11-02 13:15:40|2944.22|2944.22|2944.32|2944.32|2944.49|2944.49|2944.22|2944.22|0
1635858950000|2021-11-02 13:15:50|2944.29|2944.29|2944.43|2944.43|2944.43|2944.43|2944.29|2944.29|0
1635858960000|2021-11-02 13:16:00|2944.6|2944.6|2944.43|2944.43|2944.6|2944.6|2944.38|2944.38|0
1635858970000|2021-11-02 13:16:10|2944.55|2944.55|2944.6|2944.6|2944.6|2944.6|2944.55|2944.55|0
1635858980000|2021-11-02 13:16:20|2944.75|2944.75|2944.65|2944.65|2944.75|2944.75|2944.65|2944.65|0
1635858990000|2021-11-02 13:16:30|2944.89|2944.89|2944.89|2944.89|2944.89|2944.89|2944.89|2944.89|0
1635859000000|2021-11-02 13:16:40|2945.04|2945.04|2945.04|2945.04|2945.04|2945.04|2945.04|2945.04|0
1635859010000|2021-11-02 13:16:50|2945.06|2945.06|2945|2945|2945.06|2945.06|2945|2945|0
1635859020000|2021-11-02 13:17:00|2945.1|2945.1|2945.25|2945.25|2945.25|2945.25|2945.1|2945.1|0
1635859030000|2021-11-02 13:17:10|2945.31|2945.31|2945.25|2945.25|2945.31|2945.31|2945.25|2945.25|0
1635859040000|2021-11-02 13:17:20|2945.4|2945.4|2945.3|2945.3|2945.4|2945.4|2945.3|2945.3|0
1635859050000|2021-11-02 13:17:30|2945.35|2945.35|2945.35|2945.35|2945.35|2945.35|2945.35|2945.35|0
1635859060000|2021-11-02 13:17:40|2944.49|2944.49|2943.97|2943.97|2944.49|2944.49|2943.97|2943.97|0
1635859070000|2021-11-02 13:17:50|2943.95|2943.95|2943.95|2943.95|2943.95|2943.95|2943.95|2943.95|0
1635859080000|2021-11-02 13:18:00|2943.9|2943.9|2943.21|2943.21|2943.9|2943.9|2943.21|2943.21|0
1635859090000|2021-11-02 13:18:10|2943.36|2943.36|2943.46|2943.46|2943.46|2943.46|2943.36|2943.36|0
1635859100000|2021-11-02 13:18:20|2943.36|2943.36|2943.36|2943.36|2943.36|2943.36|2943.36|2943.36|0
1635859110000|2021-11-02 13:18:30|2943.5|2943.5|2943.5|2943.5|2943.5|2943.5|2943.5|2943.5|0
1635859130000|2021-11-02 13:18:50|2943.35|2943.35|2943.66|2943.66|2943.66|2943.66|2943.35|2943.35|0
1635859160000|2021-11-02 13:19:20|2943.52|2943.52|2943.52|2943.52|2943.52|2943.52|2943.52|2943.52|0
1635859170000|2021-11-02 13:19:30|2943.56|2943.56|2943.56|2943.56|2943.56|2943.56|2943.56|2943.56|0
1635859190000|2021-11-02 13:19:50|2943.53|2943.53|2943.58|2943.58|2943.58|2943.58|2943.53|2943.53|0
1635859210000|2021-11-02 13:20:10|2943.62|2943.62|2943.62|2943.62|2943.62|2943.62|2943.62|2943.62|0
1635859230000|2021-11-02 13:20:30|2943.64|2943.64|2943.64|2943.64|2943.64|2943.64|2943.64|2943.64|0
1635859240000|2021-11-02 13:20:40|2943.58|2943.58|2943.53|2943.53|2943.58|2943.58|2943.53|2943.53|0
1635859250000|2021-11-02 13:20:50|2943.6|2943.6|2943.6|2943.6|2943.6|2943.6|2943.54|2943.54|0
1635859260000|2021-11-02 13:21:00|2943.3|2943.3|2943.06|2943.06|2943.3|2943.3|2942.99|2942.99|0
1635859270000|2021-11-02 13:21:10|2943.08|2943.08|2943.15|2943.15|2943.15|2943.15|2943.08|2943.08|0
1635859280000|2021-11-02 13:21:20|2943.11|2943.11|2943.01|2943.01|2943.11|2943.11|2943.01|2943.01|0
1635859300000|2021-11-02 13:21:40|2942.72|2942.72|2942.78|2942.78|2942.78|2942.78|2942.72|2942.72|0
1635859320000|2021-11-02 13:22:00|2942.73|2942.73|2942.65|2942.65|2942.78|2942.78|2942.65|2942.65|0
1635859330000|2021-11-02 13:22:10|2942.61|2942.61|2942.45|2942.45|2942.61|2942.61|2942.45|2942.45|0
1635859350000|2021-11-02 13:22:30|2942.3|2942.3|2942.16|2942.16|2942.3|2942.3|2942.16|2942.16|0
1635859360000|2021-11-02 13:22:40|2942.02|2942.02|2941.59|2941.59|2942.02|2942.02|2941.59|2941.59|0
1635859370000|2021-11-02 13:22:50|2941.71|2941.71|2941.82|2941.82|2941.82|2941.82|2941.71|2941.71|0
1635859390000|2021-11-02 13:23:10|2941.69|2941.69|2941.59|2941.59|2941.69|2941.69|2941.3|2941.3|0
1635859400000|2021-11-02 13:23:20|2941.3|2941.3|2941.1|2941.1|2941.3|2941.3|2941.1|2941.1|0
1635859410000|2021-11-02 13:23:30|2940.98|2940.98|2940.93|2940.93|2940.98|2940.98|2940.93|2940.93|0
1635859430000|2021-11-02 13:23:50|2941.06|2941.06|2940.92|2940.92|2941.06|2941.06|2940.92|2940.92|0
1635859440000|2021-11-02 13:24:00|2940.63|2940.63|2940.78|2940.78|2940.78|2940.78|2940.63|2940.63|0
1635859450000|2021-11-02 13:24:10|2940.49|2940.49|2940.49|2940.49|2940.49|2940.49|2940.49|2940.49|0
1635859470000|2021-11-02 13:24:30|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|0
1635859480000|2021-11-02 13:24:40|2940.33|2940.33|2940.33|2940.33|2940.33|2940.33|2940.33|2940.33|0
1635859490000|2021-11-02 13:24:50|2940.05|2940.05|2940.16|2940.16|2940.19|2940.19|2940.05|2940.05|0
1635859500000|2021-11-02 13:25:00|2940.06|2940.06|2940.02|2940.02|2940.06|2940.06|2939.89|2939.89|0
1635859510000|2021-11-02 13:25:10|2940.13|2940.13|2939.64|2939.64|2940.13|2940.13|2939.64|2939.64|0
1635859520000|2021-11-02 13:25:20|2939.53|2939.53|2939.41|2939.41|2939.53|2939.53|2939.41|2939.41|0
1635859530000|2021-11-02 13:25:30|2939.26|2939.26|2939.14|2939.14|2939.26|2939.26|2939.14|2939.14|0
1635859550000|2021-11-02 13:25:50|2939.21|2939.21|2939.21|2939.21|2939.21|2939.21|2939.21|2939.21|0
1635859570000|2021-11-02 13:26:10|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|0
1635859580000|2021-11-02 13:26:20|2939.26|2939.26|2939.34|2939.34|2939.47|2939.47|2939.26|2939.26|0
1635859590000|2021-11-02 13:26:30|2939.2|2939.2|2939.2|2939.2|2939.2|2939.2|2939.06|2939.06|0
1635859600000|2021-11-02 13:26:40|2939.15|2939.15|2939.31|2939.31|2939.31|2939.31|2939.15|2939.15|0
1635859610000|2021-11-02 13:26:50|2939.26|2939.26|2938.98|2938.98|2939.26|2939.26|2938.98|2938.98|0
1635859620000|2021-11-02 13:27:00|2938.86|2938.86|2938.75|2938.75|2938.86|2938.86|2938.75|2938.75|0
1635859630000|2021-11-02 13:27:10|2938.32|2938.32|2938.32|2938.32|2938.32|2938.32|2938.32|2938.32|0
1635859640000|2021-11-02 13:27:20|2938.26|2938.26|2938.26|2938.26|2938.26|2938.26|2938.26|2938.26|0
1635859670000|2021-11-02 13:27:50|2938.19|2938.19|2938.18|2938.18|2938.19|2938.19|2937.98|2937.98|0
1635859680000|2021-11-02 13:28:00|2938.02|2938.02|2938.02|2938.02|2938.02|2938.02|2938.02|2938.02|0
1635859710000|2021-11-02 13:28:30|2937.89|2937.89|2937.84|2937.84|2937.89|2937.89|2937.84|2937.84|0
1635859720000|2021-11-02 13:28:40|2937.78|2937.78|2937.85|2937.85|2937.85|2937.85|2937.78|2937.78|0
1635859740000|2021-11-02 13:29:00|2938.05|2938.05|2938.96|2938.96|2939.24|2939.24|2938.05|2938.05|0
1635859750000|2021-11-02 13:29:10|2938.81|2938.81|2938.47|2938.47|2938.81|2938.81|2938.47|2938.47|0
1635859760000|2021-11-02 13:29:20|2938.36|2938.36|2937.92|2937.92|2938.36|2938.36|2937.92|2937.92|0
1635859770000|2021-11-02 13:29:30|2937.97|2937.97|2937.83|2937.83|2937.97|2937.97|2937.69|2937.69|0
1635859780000|2021-11-02 13:29:40|2937.97|2937.97|2937.73|2937.73|2937.97|2937.97|2937.73|2937.73|0
1635859790000|2021-11-02 13:29:50|2937.63|2937.63|2937.87|2937.87|2937.87|2937.87|2937.63|2937.63|0
1635859800000|2021-11-02 13:30:00|2937.93|2937.93|2938.24|2938.24|2938.42|2938.42|2937.93|2937.93|0
1635859820000|2021-11-02 13:30:20|2938.17|2938.17|2938.52|2938.52|2938.52|2938.52|2938.1|2938.1|0
1635859850000|2021-11-02 13:30:50|2938.57|2938.57|2938.51|2938.51|2938.57|2938.57|2938.51|2938.51|0
1635859860000|2021-11-02 13:31:00|2938.49|2938.49|2937.76|2937.76|2938.49|2938.49|2937.76|2937.76|0
1635859870000|2021-11-02 13:31:10|2937.62|2937.62|2937.52|2937.52|2937.69|2937.69|2937.52|2937.52|0
1635859880000|2021-11-02 13:31:20|2937.69|2937.69|2937.69|2937.69|2937.69|2937.69|2937.69|2937.69|0
1635859900000|2021-11-02 13:31:40|2937.54|2937.54|2936.89|2936.89|2937.54|2937.54|2936.89|2936.89|0
1635859910000|2021-11-02 13:31:50|2936.77|2936.77|2936.6|2936.6|2936.77|2936.77|2936.6|2936.6|0
1635859920000|2021-11-02 13:32:00|2936.16|2936.16|2936.16|2936.16|2936.16|2936.16|2936.16|2936.16|0
1635859930000|2021-11-02 13:32:10|2936.02|2936.02|2935.98|2935.98|2936.02|2936.02|2935.98|2935.98|0
1635859940000|2021-11-02 13:32:20|2936.04|2936.04|2936.04|2936.04|2936.04|2936.04|2936.04|2936.04|0
1635859950000|2021-11-02 13:32:30|2936.07|2936.07|2935.95|2935.95|2936.07|2936.07|2935.81|2935.81|0
1635859960000|2021-11-02 13:32:40|2936|2936|2936.12|2936.12|2936.12|2936.12|2935.91|2935.91|0
1635859980000|2021-11-02 13:33:00|2936.17|2936.17|2936.46|2936.46|2936.46|2936.46|2936.17|2936.17|0
1635859990000|2021-11-02 13:33:10|2936.44|2936.44|2936.86|2936.86|2936.86|2936.86|2936.44|2936.44|0
1635860000000|2021-11-02 13:33:20|2937.06|2937.06|2937.17|2937.17|2937.3|2937.3|2937.06|2937.06|0
1635860010000|2021-11-02 13:33:30|2937.14|2937.14|2937.07|2937.07|2937.14|2937.14|2937.07|2937.07|0
1635860020000|2021-11-02 13:33:40|2937.15|2937.15|2937|2937|2937.15|2937.15|2937|2937|0
1635860030000|2021-11-02 13:33:50|2936.72|2936.72|2936.43|2936.43|2936.82|2936.82|2936.43|2936.43|0
1635860040000|2021-11-02 13:34:00|2936.12|2936.12|2935.84|2935.84|2936.12|2936.12|2935.84|2935.84|0
1635860070000|2021-11-02 13:34:30|2935.72|2935.72|2935.65|2935.65|2935.72|2935.72|2935.58|2935.58|0
1635860080000|2021-11-02 13:34:40|2935.58|2935.58|2935.64|2935.64|2935.84|2935.84|2935.45|2935.45|0
1635860090000|2021-11-02 13:34:50|2935.36|2935.36|2935.19|2935.19|2935.36|2935.36|2935.19|2935.19|0
1635860100000|2021-11-02 13:35:00|2934.45|2934.45|2934.25|2934.25|2934.45|2934.45|2934.25|2934.25|0
1635860110000|2021-11-02 13:35:10|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|0
1635860120000|2021-11-02 13:35:20|2934.28|2934.28|2934.15|2934.15|2934.44|2934.44|2934.15|2934.15|0
1635860130000|2021-11-02 13:35:30|2934.11|2934.11|2933.96|2933.96|2934.11|2934.11|2933.96|2933.96|0
1635860140000|2021-11-02 13:35:40|2933.65|2933.65|2933.47|2933.47|2933.65|2933.65|2933.47|2933.47|0
1635860150000|2021-11-02 13:35:50|2933.37|2933.37|2933.8|2933.8|2933.8|2933.8|2933.37|2933.37|0
1635860170000|2021-11-02 13:36:10|2933.95|2933.95|2934.24|2934.24|2934.24|2934.24|2933.95|2933.95|0
1635860180000|2021-11-02 13:36:20|2934.29|2934.29|2934.29|2934.29|2934.29|2934.29|2934.29|2934.29|0
1635860190000|2021-11-02 13:36:30|2934.26|2934.26|2934.26|2934.26|2934.26|2934.26|2934.26|2934.26|0
1635860200000|2021-11-02 13:36:40|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|0
1635860220000|2021-11-02 13:37:00|2934.45|2934.45|2934.45|2934.45|2934.45|2934.45|2934.45|2934.45|0
1635860230000|2021-11-02 13:37:10|2934.55|2934.55|2934.45|2934.45|2934.55|2934.55|2934.45|2934.45|0
1635860240000|2021-11-02 13:37:20|2934.43|2934.43|2934.36|2934.36|2934.43|2934.43|2934.36|2934.36|0
1635860250000|2021-11-02 13:37:30|2934.26|2934.26|2934.26|2934.26|2934.26|2934.26|2934.26|2934.26|0
1635860260000|2021-11-02 13:37:40|2934.12|2934.12|2933.63|2933.63|2934.12|2934.12|2933.63|2933.63|0
1635860280000|2021-11-02 13:38:00|2933.76|2933.76|2933.25|2933.25|2933.76|2933.76|2933.18|2933.18|0
1635860290000|2021-11-02 13:38:10|2933.19|2933.19|2932.99|2932.99|2933.19|2933.19|2932.99|2932.99|0
1635860300000|2021-11-02 13:38:20|2932.93|2932.93|2932.91|2932.91|2933.18|2933.18|2932.61|2932.61|0
1635860310000|2021-11-02 13:38:30|2932.81|2932.81|2932.36|2932.36|2932.81|2932.81|2932.36|2932.36|0
1635860320000|2021-11-02 13:38:40|2932.22|2932.22|2932.36|2932.36|2932.36|2932.36|2932.22|2932.22|0
1635860340000|2021-11-02 13:39:00|2932.47|2932.47|2932.57|2932.57|2932.57|2932.57|2932.47|2932.47|0
1635860370000|2021-11-02 13:39:30|2932.63|2932.63|2933.86|2933.86|2933.86|2933.86|2932.63|2932.63|0
1635860380000|2021-11-02 13:39:40|2933.8|2933.8|2933.78|2933.78|2933.83|2933.83|2933.78|2933.78|0
1635860390000|2021-11-02 13:39:50|2933.9|2933.9|2933.9|2933.9|2933.9|2933.9|2933.9|2933.9|0
1635860400000|2021-11-02 13:40:00|2933.79|2933.79|2934.2|2934.2|2934.2|2934.2|2933.79|2933.79|0
1635860410000|2021-11-02 13:40:10|2934.1|2934.1|2933.9|2933.9|2934.1|2934.1|2933.9|2933.9|0
1635860420000|2021-11-02 13:40:20|2933.8|2933.8|2933.8|2933.8|2933.8|2933.8|2933.8|2933.8|0
1635860430000|2021-11-02 13:40:30|2933.72|2933.72|2933.71|2933.71|2933.72|2933.72|2933.71|2933.71|0
1635860440000|2021-11-02 13:40:40|2933.81|2933.81|2933.74|2933.74|2933.81|2933.81|2933.74|2933.74|0
1635860450000|2021-11-02 13:40:50|2933.87|2933.87|2933.87|2933.87|2933.87|2933.87|2933.87|2933.87|0
1635860460000|2021-11-02 13:41:00|2933.84|2933.84|2933.73|2933.73|2933.84|2933.84|2933.73|2933.73|0
1635860490000|2021-11-02 13:41:30|2933.68|2933.68|2933.8|2933.8|2933.8|2933.8|2933.68|2933.68|0
1635860500000|2021-11-02 13:41:40|2933.95|2933.95|2933.95|2933.95|2933.95|2933.95|2933.95|2933.95|0
1635860510000|2021-11-02 13:41:50|2933.9|2933.9|2934.64|2934.64|2934.78|2934.78|2933.9|2933.9|0
1635860520000|2021-11-02 13:42:00|2934.71|2934.71|2935.09|2935.09|2935.09|2935.09|2934.71|2934.71|0
1635860530000|2021-11-02 13:42:10|2935.04|2935.04|2935.14|2935.14|2935.14|2935.14|2935.04|2935.04|0
1635860540000|2021-11-02 13:42:20|2935.02|2935.02|2934.88|2934.88|2935.02|2935.02|2934.77|2934.77|0
1635860550000|2021-11-02 13:42:30|2934.78|2934.78|2934.88|2934.88|2934.88|2934.88|2934.78|2934.78|0
1635860560000|2021-11-02 13:42:40|2934.67|2934.67|2934.67|2934.67|2934.67|2934.67|2934.67|2934.67|0
1635860570000|2021-11-02 13:42:50|2934.78|2934.78|2934.53|2934.53|2934.78|2934.78|2934.53|2934.53|0
1635860590000|2021-11-02 13:43:10|2934.78|2934.78|2934.79|2934.79|2934.9|2934.9|2934.78|2934.78|0
1635860600000|2021-11-02 13:43:20|2934.99|2934.99|2934.99|2934.99|2935.2|2935.2|2934.99|2934.99|0
1635860610000|2021-11-02 13:43:30|2935.2|2935.2|2935.16|2935.16|2935.26|2935.26|2935.16|2935.16|0
1635860630000|2021-11-02 13:43:50|2935.14|2935.14|2935.24|2935.24|2935.35|2935.35|2935.14|2935.14|0
1635860640000|2021-11-02 13:44:00|2935.14|2935.14|2935.39|2935.39|2935.39|2935.39|2935.14|2935.14|0
1635860660000|2021-11-02 13:44:20|2935.24|2935.24|2935.84|2935.84|2935.84|2935.84|2935.1|2935.1|0
1635860670000|2021-11-02 13:44:30|2935.89|2935.89|2935.89|2935.89|2935.89|2935.89|2935.89|2935.89|0
1635860680000|2021-11-02 13:44:40|2935.79|2935.79|2935.72|2935.72|2935.79|2935.79|2935.72|2935.72|0
1635860690000|2021-11-02 13:44:50|2935.52|2935.52|2935.72|2935.72|2935.72|2935.72|2935.52|2935.52|0
1635860700000|2021-11-02 13:45:00|2936.34|2936.34|2935.93|2935.93|2936.34|2936.34|2935.93|2935.93|0
1635860710000|2021-11-02 13:45:10|2935.87|2935.87|2935.87|2935.87|2935.87|2935.87|2935.87|2935.87|0
1635860720000|2021-11-02 13:45:20|2935.66|2935.66|2935.66|2935.66|2935.66|2935.66|2935.66|2935.66|0
1635860730000|2021-11-02 13:45:30|2935.56|2935.56|2935.45|2935.45|2935.56|2935.56|2935.45|2935.45|0
1635860740000|2021-11-02 13:45:40|2935.35|2935.35|2935.33|2935.33|2935.55|2935.55|2935.33|2935.33|0
1635860750000|2021-11-02 13:45:50|2935.36|2935.36|2935.48|2935.48|2935.48|2935.48|2935.36|2935.36|0
1635860760000|2021-11-02 13:46:00|2935.36|2935.36|2935.51|2935.51|2935.51|2935.51|2935.36|2935.36|0
1635860770000|2021-11-02 13:46:10|2935.72|2935.72|2935.72|2935.72|2935.72|2935.72|2935.72|2935.72|0
1635860790000|2021-11-02 13:46:30|2935.6|2935.6|2935.38|2935.38|2935.72|2935.72|2935.38|2935.38|0
1635860800000|2021-11-02 13:46:40|2935.45|2935.45|2935.45|2935.45|2935.45|2935.45|2935.45|2935.45|0
1635860820000|2021-11-02 13:47:00|2935.57|2935.57|2935.63|2935.63|2935.63|2935.63|2935.57|2935.57|0
1635860850000|2021-11-02 13:47:30|2935.78|2935.78|2935.91|2935.91|2936.06|2936.06|2935.78|2935.78|0
1635860860000|2021-11-02 13:47:40|2935.98|2935.98|2936.32|2936.32|2936.32|2936.32|2935.98|2935.98|0
1635860870000|2021-11-02 13:47:50|2936.22|2936.22|2936.22|2936.22|2936.22|2936.22|2936.22|2936.22|0
1635860880000|2021-11-02 13:48:00|2936.66|2936.66|2936.53|2936.53|2936.66|2936.66|2936.53|2936.53|0
1635860890000|2021-11-02 13:48:10|2936.82|2936.82|2936.97|2936.97|2936.97|2936.97|2936.82|2936.82|0
1635860900000|2021-11-02 13:48:20|2937.03|2937.03|2937.03|2937.03|2937.03|2937.03|2937.03|2937.03|0
1635860910000|2021-11-02 13:48:30|2936.88|2936.88|2936.94|2936.94|2936.94|2936.94|2936.73|2936.73|0
1635860920000|2021-11-02 13:48:40|2936.9|2936.9|2936.92|2936.92|2936.92|2936.92|2936.9|2936.9|0
1635860930000|2021-11-02 13:48:50|2936.94|2936.94|2936.97|2936.97|2936.97|2936.97|2936.94|2936.94|0
1635860940000|2021-11-02 13:49:00|2936.86|2936.86|2937|2937|2937|2937|2936.86|2936.86|0
1635860950000|2021-11-02 13:49:10|2936.9|2936.9|2936.94|2936.94|2936.94|2936.94|2936.74|2936.74|0
1635860960000|2021-11-02 13:49:20|2936.87|2936.87|2936.87|2936.87|2936.87|2936.87|2936.81|2936.81|0
1635860980000|2021-11-02 13:49:40|2937.17|2937.17|2937.46|2937.46|2937.46|2937.46|2937.17|2937.17|0
1635860990000|2021-11-02 13:49:50|2937.36|2937.36|2937.1|2937.1|2937.46|2937.46|2937.1|2937.1|0
1635861000000|2021-11-02 13:50:00|2937.21|2937.21|2937.21|2937.21|2937.21|2937.21|2937.21|2937.21|0
1635861010000|2021-11-02 13:50:10|2937.51|2937.51|2937.54|2937.54|2937.54|2937.54|2937.51|2937.51|0
1635861020000|2021-11-02 13:50:20|2937.64|2937.64|2937.49|2937.49|2937.64|2937.64|2937.49|2937.49|0
1635861030000|2021-11-02 13:50:30|2937.64|2937.64|2937.79|2937.79|2937.79|2937.79|2937.64|2937.64|0
1635861040000|2021-11-02 13:50:40|2937.94|2937.94|2938.08|2938.08|2938.08|2938.08|2937.94|2937.94|0
1635861050000|2021-11-02 13:50:50|2938.23|2938.23|2938.47|2938.47|2938.47|2938.47|2938.23|2938.23|0
1635861060000|2021-11-02 13:51:00|2938.5|2938.5|2938.56|2938.56|2938.56|2938.56|2938.5|2938.5|0
1635861070000|2021-11-02 13:51:10|2938.71|2938.71|2939.5|2939.5|2939.5|2939.5|2938.71|2938.71|0
1635861080000|2021-11-02 13:51:20|2939.79|2939.79|2939.05|2939.05|2939.79|2939.79|2939.05|2939.05|0
1635861090000|2021-11-02 13:51:30|2938.97|2938.97|2939.72|2939.72|2939.72|2939.72|2938.97|2938.97|0
1635861100000|2021-11-02 13:51:40|2939.66|2939.66|2940.09|2940.09|2940.24|2940.24|2939.66|2939.66|0
1635861110000|2021-11-02 13:51:50|2939.8|2939.8|2939.8|2939.8|2939.8|2939.8|2939.8|2939.8|0
1635861130000|2021-11-02 13:52:10|2940.09|2940.09|2939.95|2939.95|2940.24|2940.24|2939.5|2939.5|0
1635861140000|2021-11-02 13:52:20|2940.09|2940.09|2940.23|2940.23|2940.23|2940.23|2940.09|2940.09|0
1635861150000|2021-11-02 13:52:30|2940.37|2940.37|2940.93|2940.93|2940.93|2940.93|2940.23|2940.23|0
1635861160000|2021-11-02 13:52:40|2940.86|2940.86|2940.91|2940.91|2941.06|2941.06|2940.66|2940.66|0
1635861170000|2021-11-02 13:52:50|2941.06|2941.06|2941.34|2941.34|2941.34|2941.34|2941.06|2941.06|0
1635861180000|2021-11-02 13:53:00|2941.49|2941.49|2941.43|2941.43|2941.64|2941.64|2941.43|2941.43|0
1635861190000|2021-11-02 13:53:10|2941.49|2941.49|2941.44|2941.44|2941.59|2941.59|2941.44|2941.44|0
1635861200000|2021-11-02 13:53:20|2941.15|2941.15|2940.97|2940.97|2941.15|2941.15|2940.82|2940.82|0
1635861210000|2021-11-02 13:53:30|2941.26|2941.26|2941.4|2941.4|2941.4|2941.4|2940.82|2940.82|0
1635861220000|2021-11-02 13:53:40|2941.48|2941.48|2941.48|2941.48|2941.48|2941.48|2941.48|2941.48|0
1635861240000|2021-11-02 13:54:00|2941.4|2941.4|2941.15|2941.15|2941.42|2941.42|2941.12|2941.12|0
1635861250000|2021-11-02 13:54:10|2941.09|2941.09|2941.09|2941.09|2941.09|2941.09|2941.09|2941.09|0
1635861260000|2021-11-02 13:54:20|2941.03|2941.03|2940.95|2940.95|2941.09|2941.09|2940.95|2940.95|0
1635861270000|2021-11-02 13:54:30|2940.84|2940.84|2940.7|2940.7|2940.84|2940.84|2940.55|2940.55|0
1635861280000|2021-11-02 13:54:40|2940.75|2940.75|2940.67|2940.67|2940.75|2940.75|2940.61|2940.61|0
1635861290000|2021-11-02 13:54:50|2940.52|2940.52|2940.52|2940.52|2940.67|2940.67|2940.52|2940.52|0
1635861300000|2021-11-02 13:55:00|2940.42|2940.42|2940.66|2940.66|2940.91|2940.91|2940.42|2940.42|0
1635861330000|2021-11-02 13:55:30|2940.51|2940.51|2940.51|2940.51|2940.51|2940.51|2940.51|2940.51|0
1635861340000|2021-11-02 13:55:40|2940.27|2940.27|2940.56|2940.56|2940.56|2940.56|2940.27|2940.27|0
1635861350000|2021-11-02 13:55:50|2940.68|2940.68|2940.98|2940.98|2940.98|2940.98|2940.68|2940.68|0
1635861360000|2021-11-02 13:56:00|2941.04|2941.04|2941.18|2941.18|2941.18|2941.18|2941.04|2941.04|0
1635861370000|2021-11-02 13:56:10|2941.07|2941.07|2940.85|2940.85|2941.07|2941.07|2940.78|2940.78|0
1635861380000|2021-11-02 13:56:20|2940.79|2940.79|2940.73|2940.73|2940.79|2940.79|2940.73|2940.73|0
1635861390000|2021-11-02 13:56:30|2940.88|2940.88|2940.81|2940.81|2940.88|2940.88|2940.81|2940.81|0
1635861400000|2021-11-02 13:56:40|2940.96|2940.96|2941.2|2941.2|2941.2|2941.2|2940.96|2940.96|0
1635861410000|2021-11-02 13:56:50|2941.34|2941.34|2941.34|2941.34|2941.34|2941.34|2941.34|2941.34|0
1635861420000|2021-11-02 13:57:00|2941.41|2941.41|2941.44|2941.44|2941.54|2941.54|2941.41|2941.41|0
1635861430000|2021-11-02 13:57:10|2941.54|2941.54|2941.32|2941.32|2941.54|2941.54|2941.32|2941.32|0
1635861450000|2021-11-02 13:57:30|2941.26|2941.26|2941.32|2941.32|2941.32|2941.32|2941.26|2941.26|0
1635861460000|2021-11-02 13:57:40|2941.17|2941.17|2941.46|2941.46|2941.46|2941.46|2941.17|2941.17|0
1635861470000|2021-11-02 13:57:50|2941.61|2941.61|2941.68|2941.68|2941.68|2941.68|2941.61|2941.61|0
1635861480000|2021-11-02 13:58:00|2941.53|2941.53|2941.38|2941.38|2941.53|2941.53|2941.38|2941.38|0
1635861500000|2021-11-02 13:58:20|2941.28|2941.28|2941.04|2941.04|2941.38|2941.38|2941.02|2941.02|0
1635861510000|2021-11-02 13:58:30|2940.92|2940.92|2940.73|2940.73|2940.92|2940.92|2940.73|2940.73|0
1635861520000|2021-11-02 13:58:40|2940.85|2940.85|2940.81|2940.81|2941.02|2941.02|2940.81|2940.81|0
1635861530000|2021-11-02 13:58:50|2940.67|2940.67|2940.72|2940.72|2940.78|2940.78|2940.67|2940.67|0
1635861540000|2021-11-02 13:59:00|2940.65|2940.65|2940.53|2940.53|2940.65|2940.65|2940.53|2940.53|0
1635861550000|2021-11-02 13:59:10|2940.46|2940.46|2940.4|2940.4|2940.46|2940.46|2940.4|2940.4|0
1635861560000|2021-11-02 13:59:20|2940.34|2940.34|2940.41|2940.41|2940.41|2940.41|2940.32|2940.32|0
1635861570000|2021-11-02 13:59:30|2940.29|2940.29|2940.66|2940.66|2940.66|2940.66|2940.17|2940.17|0
1635861580000|2021-11-02 13:59:40|2940.56|2940.56|2940.63|2940.63|2940.63|2940.63|2940.56|2940.56|0
1635861590000|2021-11-02 13:59:50|2940.57|2940.57|2940.64|2940.64|2940.64|2940.64|2940.57|2940.57|0
1635861600000|2021-11-02 14:00:00|2940.7|2940.7|2940.91|2940.91|2940.91|2940.91|2940.7|2940.7|0
1635861610000|2021-11-02 14:00:10|2940.85|2940.85|2941.29|2941.29|2941.29|2941.29|2940.85|2940.85|0
1635861620000|2021-11-02 14:00:20|2941.14|2941.14|2941.35|2941.35|2941.35|2941.35|2941.14|2941.14|0
1635861630000|2021-11-02 14:00:30|2941.41|2941.41|2941.61|2941.61|2941.61|2941.61|2941.41|2941.41|0
1635861640000|2021-11-02 14:00:40|2941.72|2941.72|2941.88|2941.88|2941.88|2941.88|2941.72|2941.72|0
1635861650000|2021-11-02 14:00:50|2942|2942|2942.79|2942.79|2942.79|2942.79|2942|2942|0
1635861660000|2021-11-02 14:01:00|2942.86|2942.86|2942.86|2942.86|2942.86|2942.86|2942.86|2942.86|0
1635861670000|2021-11-02 14:01:10|2942.98|2942.98|2942.96|2942.96|2942.98|2942.98|2942.96|2942.96|0
1635861690000|2021-11-02 14:01:30|2943.08|2943.08|2943.08|2943.08|2943.08|2943.08|2943.08|2943.08|0
1635861700000|2021-11-02 14:01:40|2943.04|2943.04|2943.26|2943.26|2943.26|2943.26|2942.87|2942.87|0
1635861710000|2021-11-02 14:01:50|2943.12|2943.12|2943.12|2943.12|2943.41|2943.41|2943.12|2943.12|0
1635861740000|2021-11-02 14:02:20|2943.01|2943.01|2943.21|2943.21|2943.21|2943.21|2943.01|2943.01|0
1635861770000|2021-11-02 14:02:50|2943.11|2943.11|2943.11|2943.11|2943.11|2943.11|2943.11|2943.11|0
1635861780000|2021-11-02 14:03:00|2943.07|2943.07|2943.07|2943.07|2943.07|2943.07|2943.07|2943.07|0
1635861790000|2021-11-02 14:03:10|2943.21|2943.21|2943.55|2943.55|2943.55|2943.55|2943.21|2943.21|0
1635861800000|2021-11-02 14:03:20|2943.49|2943.49|2943.24|2943.24|2943.49|2943.49|2943.24|2943.24|0
1635861810000|2021-11-02 14:03:30|2943.21|2943.21|2943.31|2943.31|2943.31|2943.31|2943.21|2943.21|0
1635861850000|2021-11-02 14:04:10|2943.06|2943.06|2942.96|2942.96|2943.09|2943.09|2942.94|2942.94|0
1635861860000|2021-11-02 14:04:20|2942.81|2942.81|2943.13|2943.13|2943.13|2943.13|2942.81|2942.81|0
1635861870000|2021-11-02 14:04:30|2942.84|2942.84|2942.4|2942.4|2942.84|2942.84|2942.4|2942.4|0
1635861880000|2021-11-02 14:04:40|2942.11|2942.11|2942|2942|2942.11|2942.11|2942|2942|0
1635861890000|2021-11-02 14:04:50|2941.9|2941.9|2942.04|2942.04|2942.04|2942.04|2941.9|2941.9|0
1635861900000|2021-11-02 14:05:00|2942.11|2942.11|2942.11|2942.11|2942.11|2942.11|2942.11|2942.11|0
1635861910000|2021-11-02 14:05:10|2942.08|2942.08|2941.99|2941.99|2942.08|2942.08|2941.94|2941.94|0
1635861920000|2021-11-02 14:05:20|2941.92|2941.92|2941.92|2941.92|2941.92|2941.92|2941.92|2941.92|0
1635861930000|2021-11-02 14:05:30|2941.82|2941.82|2941.59|2941.59|2941.82|2941.82|2941.55|2941.55|0
1635861940000|2021-11-02 14:05:40|2941.64|2941.64|2941.58|2941.58|2941.7|2941.7|2941.58|2941.58|0
1635861980000|2021-11-02 14:06:20|2941.64|2941.64|2941.41|2941.41|2941.64|2941.64|2941.41|2941.41|0
1635862000000|2021-11-02 14:06:40|2941.52|2941.52|2941.63|2941.63|2941.63|2941.63|2941.52|2941.52|0
1635862010000|2021-11-02 14:06:50|2941.49|2941.49|2941.49|2941.49|2941.49|2941.49|2941.49|2941.49|0
1635862030000|2021-11-02 14:07:10|2941.52|2941.52|2941.52|2941.52|2941.52|2941.52|2941.52|2941.52|0
1635862060000|2021-11-02 14:07:40|2941.42|2941.42|2941.42|2941.42|2941.42|2941.42|2941.42|2941.42|0
1635862070000|2021-11-02 14:07:50|2941.48|2941.48|2941.48|2941.48|2941.48|2941.48|2941.48|2941.48|0
1635862080000|2021-11-02 14:08:00|2941.63|2941.63|2941.35|2941.35|2941.78|2941.78|2941.35|2941.35|0
1635862090000|2021-11-02 14:08:10|2941.5|2941.5|2941.73|2941.73|2941.8|2941.8|2941.5|2941.5|0
1635862100000|2021-11-02 14:08:20|2941.76|2941.76|2941.77|2941.77|2941.77|2941.77|2941.73|2941.73|0
1635862110000|2021-11-02 14:08:30|2941.88|2941.88|2941.88|2941.88|2941.88|2941.88|2941.88|2941.88|0
1635862120000|2021-11-02 14:08:40|2941.78|2941.78|2941.85|2941.85|2941.85|2941.85|2941.65|2941.65|0
1635862130000|2021-11-02 14:08:50|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|0
1635862140000|2021-11-02 14:09:00|2941.84|2941.84|2941.84|2941.84|2941.84|2941.84|2941.84|2941.84|0
1635862160000|2021-11-02 14:09:20|2941.27|2941.27|2939.72|2939.72|2941.27|2941.27|2939.43|2939.43|0
1635862170000|2021-11-02 14:09:30|2939.66|2939.66|2939.8|2939.8|2939.8|2939.8|2939.66|2939.66|0
1635862180000|2021-11-02 14:09:40|2939.66|2939.66|2939.66|2939.66|2939.66|2939.66|2939.66|2939.66|0
1635862200000|2021-11-02 14:10:00|2939.51|2939.51|2939.51|2939.51|2939.56|2939.56|2939.4|2939.4|0
1635862210000|2021-11-02 14:10:10|2939.48|2939.48|2939.62|2939.62|2939.62|2939.62|2939.48|2939.48|0
1635862220000|2021-11-02 14:10:20|2939.48|2939.48|2939.38|2939.38|2939.48|2939.48|2939.38|2939.38|0
1635862240000|2021-11-02 14:10:40|2939.23|2939.23|2938.36|2938.36|2939.23|2939.23|2938.36|2938.36|0
1635862250000|2021-11-02 14:10:50|2938.23|2938.23|2938.16|2938.16|2938.23|2938.23|2938.16|2938.16|0
1635862280000|2021-11-02 14:11:20|2938.2|2938.2|2938.06|2938.06|2938.2|2938.2|2938.06|2938.06|0
1635862290000|2021-11-02 14:11:30|2938|2938|2937.78|2937.78|2938|2938|2937.78|2937.78|0
1635862310000|2021-11-02 14:11:50|2937.98|2937.98|2937.49|2937.49|2937.98|2937.98|2937.49|2937.49|0
1635862320000|2021-11-02 14:12:00|2937.35|2937.35|2936.92|2936.92|2937.35|2937.35|2936.92|2936.92|0
1635862330000|2021-11-02 14:12:10|2936.86|2936.86|2936.99|2936.99|2936.99|2936.99|2936.86|2936.86|0
1635862340000|2021-11-02 14:12:20|2937.11|2937.11|2936.46|2936.46|2937.2|2937.2|2936.46|2936.46|0
1635862350000|2021-11-02 14:12:30|2936.44|2936.44|2936.39|2936.39|2936.44|2936.44|2936.39|2936.39|0
1635862360000|2021-11-02 14:12:40|2936.33|2936.33|2936.23|2936.23|2936.33|2936.33|2936.23|2936.23|0
1635862370000|2021-11-02 14:12:50|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|0
1635862380000|2021-11-02 14:13:00|2936.09|2936.09|2936.29|2936.29|2936.43|2936.43|2936.09|2936.09|0
1635862390000|2021-11-02 14:13:10|2936.17|2936.17|2936.17|2936.17|2936.17|2936.17|2936.17|2936.17|0
1635862420000|2021-11-02 14:13:40|2935.58|2935.58|2935.39|2935.39|2935.58|2935.58|2935.34|2935.34|0
1635862430000|2021-11-02 14:13:50|2935.33|2935.33|2935.27|2935.27|2935.33|2935.33|2935.27|2935.27|0
1635862440000|2021-11-02 14:14:00|2935.32|2935.32|2935.27|2935.27|2935.32|2935.32|2935.27|2935.27|0
1635862460000|2021-11-02 14:14:20|2935.16|2935.16|2935.21|2935.21|2935.21|2935.21|2935.16|2935.16|0
1635862470000|2021-11-02 14:14:30|2935.09|2935.09|2935.33|2935.33|2935.33|2935.33|2935.09|2935.09|0
1635862480000|2021-11-02 14:14:40|2935.2|2935.2|2935.2|2935.2|2935.2|2935.2|2935.2|2935.2|0
1635862490000|2021-11-02 14:14:50|2935.1|2935.1|2935.1|2935.1|2935.1|2935.1|2935.1|2935.1|0
1635862500000|2021-11-02 14:15:00|2934.99|2934.99|2935.43|2935.43|2935.43|2935.43|2934.99|2934.99|0
1635862510000|2021-11-02 14:15:10|2935.55|2935.55|2935.43|2935.43|2935.55|2935.55|2935.43|2935.43|0
1635862530000|2021-11-02 14:15:30|2935.58|2935.58|2935.48|2935.48|2935.58|2935.58|2935.48|2935.48|0
1635862540000|2021-11-02 14:15:40|2935.51|2935.51|2935.31|2935.31|2935.72|2935.72|2935.31|2935.31|0
1635862550000|2021-11-02 14:15:50|2935.41|2935.41|2935.41|2935.41|2935.41|2935.41|2935.41|2935.41|0
1635862570000|2021-11-02 14:16:10|2935.46|2935.46|2935.46|2935.46|2935.46|2935.46|2935.46|2935.46|0
1635862580000|2021-11-02 14:16:20|2935.32|2935.32|2934.9|2934.9|2935.32|2935.32|2934.9|2934.9|0
1635862590000|2021-11-02 14:16:30|2934.84|2934.84|2934.9|2934.9|2934.9|2934.9|2934.84|2934.84|0
1635862600000|2021-11-02 14:16:40|2934.66|2934.66|2934.66|2934.66|2934.66|2934.66|2934.66|2934.66|0
1635862610000|2021-11-02 14:16:50|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|0
1635862620000|2021-11-02 14:17:00|2934.75|2934.75|2935.91|2935.91|2935.91|2935.91|2934.75|2934.75|0
1635862640000|2021-11-02 14:17:20|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|0
1635862660000|2021-11-02 14:17:40|2935.95|2935.95|2936.15|2936.15|2936.15|2936.15|2935.95|2935.95|0
1635862670000|2021-11-02 14:17:50|2936.08|2936.08|2936.22|2936.22|2936.22|2936.22|2935.99|2935.99|0
1635862680000|2021-11-02 14:18:00|2936.24|2936.24|2937.01|2937.01|2937.07|2937.07|2936.24|2936.24|0
1635862690000|2021-11-02 14:18:10|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|0
1635862700000|2021-11-02 14:18:20|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|0
1635862710000|2021-11-02 14:18:30|2937.47|2937.47|2937.27|2937.27|2937.47|2937.47|2937.27|2937.27|0
1635862720000|2021-11-02 14:18:40|2937.22|2937.22|2937.11|2937.11|2937.26|2937.26|2937.11|2937.11|0
1635862730000|2021-11-02 14:18:50|2937|2937|2936.5|2936.5|2937|2937|2936.5|2936.5|0
1635862740000|2021-11-02 14:19:00|2936.37|2936.37|2937.03|2937.03|2937.03|2937.03|2936.32|2936.32|0
1635862750000|2021-11-02 14:19:10|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|0
1635862770000|2021-11-02 14:19:30|2937.23|2937.23|2937.29|2937.29|2937.29|2937.29|2937.23|2937.23|0
1635862790000|2021-11-02 14:19:50|2937.3|2937.3|2937.3|2937.3|2937.3|2937.3|2937.3|2937.3|0
1635862800000|2021-11-02 14:20:00|2937.32|2937.32|2937.33|2937.33|2937.39|2937.39|2937.22|2937.22|0
1635862810000|2021-11-02 14:20:10|2937.48|2937.48|2937.55|2937.55|2937.55|2937.55|2937.48|2937.48|0
1635862830000|2021-11-02 14:20:30|2937.38|2937.38|2937.42|2937.42|2937.42|2937.42|2937.38|2937.38|0
1635862860000|2021-11-02 14:21:00|2937.37|2937.37|2937.65|2937.65|2937.65|2937.65|2937.32|2937.32|0
1635862880000|2021-11-02 14:21:20|2937.67|2937.67|2937.89|2937.89|2937.89|2937.89|2937.67|2937.67|0
1635862890000|2021-11-02 14:21:30|2937.95|2937.95|2938.14|2938.14|2938.25|2938.25|2937.95|2937.95|0
1635862900000|2021-11-02 14:21:40|2938.1|2938.1|2938.19|2938.19|2938.19|2938.19|2938.1|2938.1|0
1635862910000|2021-11-02 14:21:50|2938.24|2938.24|2938.24|2938.24|2938.24|2938.24|2938.24|2938.24|0
1635862930000|2021-11-02 14:22:10|2938.2|2938.2|2938.15|2938.15|2938.2|2938.2|2938.15|2938.15|0
1635862940000|2021-11-02 14:22:20|2938.2|2938.2|2938.05|2938.05|2938.2|2938.2|2938.05|2938.05|0
1635862950000|2021-11-02 14:22:30|2938.1|2938.1|2937.95|2937.95|2938.1|2938.1|2937.95|2937.95|0
1635862960000|2021-11-02 14:22:40|2938.01|2938.01|2938.18|2938.18|2938.18|2938.18|2938.01|2938.01|0
1635862970000|2021-11-02 14:22:50|2938.3|2938.3|2938.41|2938.41|2938.41|2938.41|2938.3|2938.3|0
1635862980000|2021-11-02 14:23:00|2937.97|2937.97|2938.03|2938.03|2938.03|2938.03|2937.92|2937.92|0
1635862990000|2021-11-02 14:23:10|2938.17|2938.17|2938.17|2938.17|2938.17|2938.17|2938.17|2938.17|0
1635863000000|2021-11-02 14:23:20|2938.11|2938.11|2938.11|2938.11|2938.11|2938.11|2938.11|2938.11|0
1635863010000|2021-11-02 14:23:30|2937.96|2937.96|2937.73|2937.73|2937.96|2937.96|2937.69|2937.69|0
1635863020000|2021-11-02 14:23:40|2937.74|2937.74|2937.74|2937.74|2937.74|2937.74|2937.74|2937.74|0
1635863040000|2021-11-02 14:24:00|2937.84|2937.84|2937.96|2937.96|2937.96|2937.96|2937.84|2937.84|0
1635863060000|2021-11-02 14:24:20|2938.13|2938.13|2938.13|2938.13|2938.13|2938.13|2938.13|2938.13|0
1635863080000|2021-11-02 14:24:40|2938.01|2938.01|2937.86|2937.86|2938.01|2938.01|2937.81|2937.81|0
1635863090000|2021-11-02 14:24:50|2937.74|2937.74|2937.74|2937.74|2937.79|2937.79|2937.74|2937.74|0
1635863100000|2021-11-02 14:25:00|2937.71|2937.71|2937.41|2937.41|2937.71|2937.71|2937.26|2937.26|0
1635863110000|2021-11-02 14:25:10|2937.35|2937.35|2937.35|2937.35|2937.35|2937.35|2937.35|2937.35|0
1635863120000|2021-11-02 14:25:20|2937.3|2937.3|2937.24|2937.24|2937.3|2937.3|2937.24|2937.24|0
1635863130000|2021-11-02 14:25:30|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|0
1635863160000|2021-11-02 14:26:00|2937.26|2937.26|2937.26|2937.26|2937.26|2937.26|2937.26|2937.26|0
1635863170000|2021-11-02 14:26:10|2937.3|2937.3|2937.35|2937.35|2937.35|2937.35|2937.3|2937.3|0
1635863180000|2021-11-02 14:26:20|2937.39|2937.39|2937.58|2937.58|2937.58|2937.58|2937.39|2937.39|0
1635863190000|2021-11-02 14:26:30|2937.73|2937.73|2938.27|2938.27|2938.27|2938.27|2937.73|2937.73|0
1635863200000|2021-11-02 14:26:40|2938.23|2938.23|2938.29|2938.29|2938.29|2938.29|2938.23|2938.23|0
1635863210000|2021-11-02 14:26:50|2938.33|2938.33|2938.33|2938.33|2938.33|2938.33|2938.33|2938.33|0
1635863220000|2021-11-02 14:27:00|2938.47|2938.47|2938.56|2938.56|2938.56|2938.56|2938.47|2938.47|0
1635863230000|2021-11-02 14:27:10|2938.45|2938.45|2938.45|2938.45|2938.51|2938.51|2938.45|2938.45|0
1635863240000|2021-11-02 14:27:20|2938.48|2938.48|2938.62|2938.62|2938.62|2938.62|2938.48|2938.48|0
1635863250000|2021-11-02 14:27:30|2938.56|2938.56|2938.67|2938.67|2938.67|2938.67|2938.56|2938.56|0
1635863260000|2021-11-02 14:27:40|2938.72|2938.72|2938.72|2938.72|2938.77|2938.77|2938.72|2938.72|0
1635863270000|2021-11-02 14:27:50|2938.78|2938.78|2938.83|2938.83|2938.83|2938.83|2938.78|2938.78|0
1635863280000|2021-11-02 14:28:00|2938.97|2938.97|2938.97|2938.97|2938.97|2938.97|2938.97|2938.97|0
1635863290000|2021-11-02 14:28:10|2938.94|2938.94|2938.79|2938.79|2938.94|2938.94|2938.79|2938.79|0
1635863300000|2021-11-02 14:28:20|2939.09|2939.09|2939.14|2939.14|2939.14|2939.14|2939.09|2939.09|0
1635863310000|2021-11-02 14:28:30|2939.2|2939.2|2939.26|2939.26|2939.26|2939.26|2939.2|2939.2|0
1635863320000|2021-11-02 14:28:40|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|0
1635863330000|2021-11-02 14:28:50|2939.43|2939.43|2939.48|2939.48|2939.53|2939.53|2939.43|2939.43|0
1635863340000|2021-11-02 14:29:00|2939.52|2939.52|2939.52|2939.52|2939.52|2939.52|2939.52|2939.52|0
1635863360000|2021-11-02 14:29:20|2939.56|2939.56|2939.52|2939.52|2939.56|2939.56|2939.52|2939.52|0
1635863380000|2021-11-02 14:29:40|2939.59|2939.59|2939.59|2939.59|2939.59|2939.59|2939.59|2939.59|0
1635863390000|2021-11-02 14:29:50|2939.64|2939.64|2939.85|2939.85|2939.85|2939.85|2939.64|2939.64|0
1635863400000|2021-11-02 14:30:00|2939.75|2939.75|2939.73|2939.73|2939.75|2939.75|2939.73|2939.73|0
1635863410000|2021-11-02 14:30:10|2939.67|2939.67|2939.67|2939.67|2939.67|2939.67|2939.67|2939.67|0
1635863420000|2021-11-02 14:30:20|2939.84|2939.84|2939.9|2939.9|2939.9|2939.9|2939.84|2939.84|0
1635863430000|2021-11-02 14:30:30|2939.77|2939.77|2939.9|2939.9|2939.9|2939.9|2939.77|2939.77|0
1635863450000|2021-11-02 14:30:50|2939.8|2939.8|2939.8|2939.8|2939.8|2939.8|2939.8|2939.8|0
1635863460000|2021-11-02 14:31:00|2939.54|2939.54|2939.85|2939.85|2939.85|2939.85|2939.54|2939.54|0
1635863480000|2021-11-02 14:31:20|2939.71|2939.71|2939.74|2939.74|2939.74|2939.74|2939.69|2939.69|0
1635863490000|2021-11-02 14:31:30|2939.63|2939.63|2939.63|2939.63|2939.63|2939.63|2939.63|2939.63|0
1635863510000|2021-11-02 14:31:50|2939.69|2939.69|2939.69|2939.69|2939.69|2939.69|2939.69|2939.69|0
1635863520000|2021-11-02 14:32:00|2939.59|2939.59|2939.82|2939.82|2939.82|2939.82|2939.59|2939.59|0
1635863530000|2021-11-02 14:32:10|2939.76|2939.76|2939.39|2939.39|2939.9|2939.9|2939.39|2939.39|0
1635863540000|2021-11-02 14:32:20|2939.37|2939.37|2939.54|2939.54|2939.54|2939.54|2939.23|2939.23|0
1635863550000|2021-11-02 14:32:30|2939.58|2939.58|2939.58|2939.58|2939.58|2939.58|2939.58|2939.58|0
1635863560000|2021-11-02 14:32:40|2939.6|2939.6|2939.49|2939.49|2939.72|2939.72|2939.49|2939.49|0
1635863570000|2021-11-02 14:32:50|2939.6|2939.6|2939.61|2939.61|2939.61|2939.61|2939.58|2939.58|0
1635863580000|2021-11-02 14:33:00|2939.58|2939.58|2939.52|2939.52|2939.58|2939.58|2939.52|2939.52|0
1635863600000|2021-11-02 14:33:20|2939.5|2939.5|2939.58|2939.58|2939.58|2939.58|2939.43|2939.43|0
1635863610000|2021-11-02 14:33:30|2939.55|2939.55|2940.24|2940.24|2940.24|2940.24|2939.36|2939.36|0
1635863640000|2021-11-02 14:34:00|2940.36|2940.36|2940.36|2940.36|2940.36|2940.36|2940.36|2940.36|0
1635863650000|2021-11-02 14:34:10|2940.29|2940.29|2940.29|2940.29|2940.29|2940.29|2940.29|2940.29|0
1635863660000|2021-11-02 14:34:20|2940.23|2940.23|2940.23|2940.23|2940.23|2940.23|2940.23|2940.23|0
1635863670000|2021-11-02 14:34:30|2940.17|2940.17|2940.11|2940.11|2940.17|2940.17|2940.11|2940.11|0
1635863680000|2021-11-02 14:34:40|2940.41|2940.41|2940.41|2940.41|2940.41|2940.41|2940.41|2940.41|0
1635863690000|2021-11-02 14:34:50|2940.51|2940.51|2940.45|2940.45|2940.51|2940.51|2940.45|2940.45|0
1635863700000|2021-11-02 14:35:00|2940.38|2940.38|2940.18|2940.18|2940.38|2940.38|2940.18|2940.18|0
1635863710000|2021-11-02 14:35:10|2940.24|2940.24|2940.24|2940.24|2940.24|2940.24|2940.24|2940.24|0
1635863730000|2021-11-02 14:35:30|2940.09|2940.09|2939.97|2939.97|2940.09|2940.09|2939.97|2939.97|0
1635863740000|2021-11-02 14:35:40|2939.91|2939.91|2939.55|2939.55|2939.91|2939.91|2939.55|2939.55|0
1635863750000|2021-11-02 14:35:50|2939.42|2939.42|2939.38|2939.38|2939.42|2939.42|2939.36|2939.36|0
1635863760000|2021-11-02 14:36:00|2939.28|2939.28|2939.18|2939.18|2939.32|2939.32|2939.15|2939.15|0
1635863770000|2021-11-02 14:36:10|2939.14|2939.14|2939.09|2939.09|2939.14|2939.14|2939.09|2939.09|0
1635863780000|2021-11-02 14:36:20|2939.01|2939.01|2938.72|2938.72|2939.01|2939.01|2938.72|2938.72|0
1635863790000|2021-11-02 14:36:30|2938.66|2938.66|2938.66|2938.66|2938.66|2938.66|2938.66|2938.66|0
1635863800000|2021-11-02 14:36:40|2938.53|2938.53|2938.6|2938.6|2938.6|2938.6|2938.53|2938.53|0
1635863810000|2021-11-02 14:36:50|2938.53|2938.53|2938.54|2938.54|2938.59|2938.59|2938.53|2938.53|0
1635863830000|2021-11-02 14:37:10|2938.6|2938.6|2938.46|2938.46|2938.6|2938.6|2938.46|2938.46|0
1635863860000|2021-11-02 14:37:40|2938.35|2938.35|2938.35|2938.35|2938.35|2938.35|2938.35|2938.35|0
1635863870000|2021-11-02 14:37:50|2937.91|2937.91|2937.91|2937.91|2937.91|2937.91|2937.91|2937.91|0
1635863880000|2021-11-02 14:38:00|2937.86|2937.86|2937.82|2937.82|2937.86|2937.86|2937.82|2937.82|0
1635863900000|2021-11-02 14:38:20|2937.76|2937.76|2937.76|2937.76|2937.76|2937.76|2937.76|2937.76|0
1635863910000|2021-11-02 14:38:30|2937.88|2937.88|2938.18|2938.18|2938.24|2938.24|2937.88|2937.88|0
1635863920000|2021-11-02 14:38:40|2938.46|2938.46|2938.6|2938.6|2938.6|2938.6|2938.46|2938.46|0
1635863930000|2021-11-02 14:38:50|2938.5|2938.5|2938.73|2938.73|2938.73|2938.73|2938.5|2938.5|0
1635863940000|2021-11-02 14:39:00|2938.83|2938.83|2938.95|2938.95|2938.95|2938.95|2938.83|2938.83|0
1635863960000|2021-11-02 14:39:20|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|0
1635864000000|2021-11-02 14:40:00|2938.78|2938.78|2938.71|2938.71|2938.78|2938.78|2938.71|2938.71|0
1635864010000|2021-11-02 14:40:10|2938.67|2938.67|2938.57|2938.57|2938.67|2938.67|2938.57|2938.57|0
1635864020000|2021-11-02 14:40:20|2938.44|2938.44|2938.44|2938.44|2938.44|2938.44|2938.44|2938.44|0
1635864030000|2021-11-02 14:40:30|2938.3|2938.3|2938.26|2938.26|2938.3|2938.3|2938.26|2938.26|0
1635864050000|2021-11-02 14:40:50|2938.28|2938.28|2938.24|2938.24|2938.28|2938.28|2938.24|2938.24|0
1635864060000|2021-11-02 14:41:00|2938.1|2938.1|2937.91|2937.91|2938.1|2938.1|2937.91|2937.91|0
1635864070000|2021-11-02 14:41:10|2937.84|2937.84|2937.56|2937.56|2937.84|2937.84|2937.56|2937.56|0
1635864080000|2021-11-02 14:41:20|2937.42|2937.42|2937.42|2937.42|2937.42|2937.42|2937.42|2937.42|0
1635864100000|2021-11-02 14:41:40|2937.44|2937.44|2937.44|2937.44|2937.44|2937.44|2937.44|2937.44|0
1635864110000|2021-11-02 14:41:50|2937.5|2937.5|2937.37|2937.37|2937.5|2937.5|2937.37|2937.37|0
1635864120000|2021-11-02 14:42:00|2937.31|2937.31|2937.42|2937.42|2937.42|2937.42|2937.31|2937.31|0
1635864130000|2021-11-02 14:42:10|2937.31|2937.31|2937.25|2937.25|2937.38|2937.38|2937.25|2937.25|0
1635864140000|2021-11-02 14:42:20|2937.21|2937.21|2937.21|2937.21|2937.21|2937.21|2937.21|2937.21|0
1635864150000|2021-11-02 14:42:30|2937.04|2937.04|2937.04|2937.04|2937.04|2937.04|2937.04|2937.04|0
1635864160000|2021-11-02 14:42:40|2936.95|2936.95|2936.95|2936.95|2936.95|2936.95|2936.95|2936.95|0
1635864170000|2021-11-02 14:42:50|2937.15|2937.15|2937.15|2937.15|2937.15|2937.15|2937.15|2937.15|0
1635864180000|2021-11-02 14:43:00|2937.08|2937.08|2937.08|2937.08|2937.08|2937.08|2937.08|2937.08|0
1635864190000|2021-11-02 14:43:10|2937.03|2937.03|2936.97|2936.97|2937.03|2937.03|2936.97|2936.97|0
1635864200000|2021-11-02 14:43:20|2936.92|2936.92|2936.8|2936.8|2936.92|2936.92|2936.8|2936.8|0
1635864210000|2021-11-02 14:43:30|2936.6|2936.6|2936.7|2936.7|2936.7|2936.7|2936.6|2936.6|0
1635864220000|2021-11-02 14:43:40|2936.6|2936.6|2936.7|2936.7|2936.7|2936.7|2936.6|2936.6|0
1635864250000|2021-11-02 14:44:10|2936.64|2936.64|2936.59|2936.59|2936.64|2936.64|2936.59|2936.59|0
1635864270000|2021-11-02 14:44:30|2936.53|2936.53|2936.34|2936.34|2936.53|2936.53|2936.34|2936.34|0
1635864280000|2021-11-02 14:44:40|2936.28|2936.28|2936.28|2936.28|2936.28|2936.28|2936.28|2936.28|0
1635864290000|2021-11-02 14:44:50|2936.22|2936.22|2936.03|2936.03|2936.22|2936.22|2936.03|2936.03|0
1635864300000|2021-11-02 14:45:00|2936|2936|2936.05|2936.05|2936.05|2936.05|2936|2936|0
1635864310000|2021-11-02 14:45:10|2935.9|2935.9|2935.9|2935.9|2935.9|2935.9|2935.9|2935.9|0
1635864320000|2021-11-02 14:45:20|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|0
1635864330000|2021-11-02 14:45:30|2935.6|2935.6|2935.6|2935.6|2935.6|2935.6|2935.46|2935.46|0
1635864340000|2021-11-02 14:45:40|2935.74|2935.74|2935.8|2935.8|2935.8|2935.8|2935.74|2935.74|0
1635864350000|2021-11-02 14:45:50|2935.86|2935.86|2936.21|2936.21|2936.21|2936.21|2935.86|2935.86|0
1635864360000|2021-11-02 14:46:00|2936.1|2936.1|2936.04|2936.04|2936.16|2936.16|2936.04|2936.04|0
1635864370000|2021-11-02 14:46:10|2935.94|2935.94|2935.68|2935.68|2935.94|2935.94|2935.68|2935.68|0
1635864380000|2021-11-02 14:46:20|2935.72|2935.72|2935.28|2935.28|2935.72|2935.72|2935.28|2935.28|0
1635864400000|2021-11-02 14:46:40|2935.23|2935.23|2935.77|2935.77|2935.77|2935.77|2935.23|2935.23|0
1635864410000|2021-11-02 14:46:50|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|0
1635864420000|2021-11-02 14:47:00|2935.76|2935.76|2935.67|2935.67|2935.76|2935.76|2935.67|2935.67|0
1635864430000|2021-11-02 14:47:10|2935.78|2935.78|2935.78|2935.78|2935.78|2935.78|2935.78|2935.78|0
1635864440000|2021-11-02 14:47:20|2935.74|2935.74|2935.74|2935.74|2935.74|2935.74|2935.74|2935.74|0
1635864460000|2021-11-02 14:47:40|2935.6|2935.6|2935.44|2935.44|2935.6|2935.6|2935.37|2935.37|0
1635864480000|2021-11-02 14:48:00|2935.55|2935.55|2935.59|2935.59|2935.59|2935.59|2935.55|2935.55|0
1635864500000|2021-11-02 14:48:20|2935.64|2935.64|2935.64|2935.64|2935.64|2935.64|2935.64|2935.64|0
1635864520000|2021-11-02 14:48:40|2935.58|2935.58|2935.58|2935.58|2935.58|2935.58|2935.58|2935.58|0
1635864530000|2021-11-02 14:48:50|2935.68|2935.68|2935.68|2935.68|2935.68|2935.68|2935.68|2935.68|0
1635864540000|2021-11-02 14:49:00|2935.62|2935.62|2935.56|2935.56|2935.62|2935.62|2935.56|2935.56|0
1635864550000|2021-11-02 14:49:10|2935.62|2935.62|2935.76|2935.76|2935.76|2935.76|2935.62|2935.62|0
1635864570000|2021-11-02 14:49:30|2935.84|2935.84|2935.88|2935.88|2935.98|2935.98|2935.84|2935.84|0
1635864580000|2021-11-02 14:49:40|2935.94|2935.94|2935.82|2935.82|2935.94|2935.94|2935.82|2935.82|0
1635864590000|2021-11-02 14:49:50|2935.96|2935.96|2935.96|2935.96|2935.96|2935.96|2935.96|2935.96|0
1635864600000|2021-11-02 14:50:00|2936.05|2936.05|2935.96|2935.96|2936.05|2936.05|2935.96|2935.96|0
1635864610000|2021-11-02 14:50:10|2935.81|2935.81|2935.91|2935.91|2935.91|2935.91|2935.81|2935.81|0
1635864620000|2021-11-02 14:50:20|2935.8|2935.8|2935.69|2935.69|2935.8|2935.8|2935.69|2935.69|0
1635864630000|2021-11-02 14:50:30|2935.62|2935.62|2935.42|2935.42|2935.62|2935.62|2935.42|2935.42|0
1635864640000|2021-11-02 14:50:40|2935.37|2935.37|2935.39|2935.39|2935.39|2935.39|2935.37|2935.37|0
1635864650000|2021-11-02 14:50:50|2935.43|2935.43|2935.43|2935.43|2935.43|2935.43|2935.43|2935.43|0
1635864660000|2021-11-02 14:51:00|2935.37|2935.37|2935.37|2935.37|2935.37|2935.37|2935.37|2935.37|0
1635864680000|2021-11-02 14:51:20|2935.5|2935.5|2935.86|2935.86|2935.86|2935.86|2935.5|2935.5|0
1635864700000|2021-11-02 14:51:40|2935.74|2935.74|2935.95|2935.95|2935.95|2935.95|2935.74|2935.74|0
1635864710000|2021-11-02 14:51:50|2935.83|2935.83|2935.93|2935.93|2936.07|2936.07|2935.83|2935.83|0
1635864720000|2021-11-02 14:52:00|2935.99|2935.99|2935.99|2935.99|2935.99|2935.99|2935.99|2935.99|0
1635864730000|2021-11-02 14:52:10|2936.06|2936.06|2936.06|2936.06|2936.06|2936.06|2936.06|2936.06|0
1635864750000|2021-11-02 14:52:30|2935.99|2935.99|2935.93|2935.93|2935.99|2935.99|2935.93|2935.93|0
1635864770000|2021-11-02 14:52:50|2936.03|2936.03|2936.03|2936.03|2936.03|2936.03|2936.03|2936.03|0
1635864790000|2021-11-02 14:53:10|2936.28|2936.28|2936.28|2936.28|2936.28|2936.28|2936.28|2936.28|0
1635864800000|2021-11-02 14:53:20|2936.4|2936.4|2936.45|2936.45|2936.46|2936.46|2936.32|2936.32|0
1635864810000|2021-11-02 14:53:30|2936.56|2936.56|2936.61|2936.61|2936.61|2936.61|2936.56|2936.56|0
1635864820000|2021-11-02 14:53:40|2936.42|2936.42|2936.41|2936.41|2936.47|2936.47|2936.41|2936.41|0
1635864830000|2021-11-02 14:53:50|2936.47|2936.47|2936.5|2936.5|2936.5|2936.5|2936.47|2936.47|0
1635864840000|2021-11-02 14:54:00|2936.44|2936.44|2936.28|2936.28|2936.44|2936.44|2936.28|2936.28|0
1635864850000|2021-11-02 14:54:10|2936.33|2936.33|2936.44|2936.44|2936.44|2936.44|2936.33|2936.33|0
1635864860000|2021-11-02 14:54:20|2936.24|2936.24|2936.24|2936.24|2936.3|2936.3|2936.24|2936.24|0
1635864870000|2021-11-02 14:54:30|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|0
1635864890000|2021-11-02 14:54:50|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|0
1635864910000|2021-11-02 14:55:10|2935.93|2935.93|2935.93|2935.93|2936|2936|2935.93|2935.93|0
1635864930000|2021-11-02 14:55:30|2935.87|2935.87|2935.87|2935.87|2935.87|2935.87|2935.87|2935.87|0
1635864940000|2021-11-02 14:55:40|2935.98|2935.98|2936.01|2936.01|2936.11|2936.11|2935.98|2935.98|0
1635864950000|2021-11-02 14:55:50|2936.15|2936.15|2936.01|2936.01|2936.15|2936.15|2936.01|2936.01|0
1635864960000|2021-11-02 14:56:00|2935.72|2935.72|2935.58|2935.58|2935.72|2935.72|2935.58|2935.58|0
1635864980000|2021-11-02 14:56:20|2935.48|2935.48|2935.48|2935.48|2935.48|2935.48|2935.42|2935.42|0
1635864990000|2021-11-02 14:56:30|2935.62|2935.62|2935.68|2935.68|2935.68|2935.68|2935.62|2935.62|0
1635865020000|2021-11-02 14:57:00|2935.74|2935.74|2935.63|2935.63|2935.74|2935.74|2935.63|2935.63|0
1635865060000|2021-11-02 14:57:40|2935.59|2935.59|2935.37|2935.37|2935.59|2935.59|2935.37|2935.37|0
1635865080000|2021-11-02 14:58:00|2935.27|2935.27|2935.36|2935.36|2935.36|2935.36|2935.23|2935.23|0
1635865100000|2021-11-02 14:58:20|2935.42|2935.42|2935.54|2935.54|2935.54|2935.54|2935.42|2935.42|0
1635865110000|2021-11-02 14:58:30|2935.69|2935.69|2935.84|2935.84|2935.84|2935.84|2935.69|2935.69|0
1635865120000|2021-11-02 14:58:40|2935.73|2935.73|2935.95|2935.95|2935.95|2935.95|2935.73|2935.73|0
1635865130000|2021-11-02 14:58:50|2935.84|2935.84|2935.84|2935.84|2935.84|2935.84|2935.84|2935.84|0
1635865140000|2021-11-02 14:59:00|2935.89|2935.89|2936.14|2936.14|2936.21|2936.21|2935.89|2935.89|0
1635865160000|2021-11-02 14:59:20|2936.25|2936.25|2936.36|2936.36|2936.36|2936.36|2936.25|2936.25|0
1635865170000|2021-11-02 14:59:30|2936.47|2936.47|2936.47|2936.47|2936.47|2936.47|2936.47|2936.47|0
1635865180000|2021-11-02 14:59:40|2936.58|2936.58|2936.68|2936.68|2936.68|2936.68|2936.58|2936.58|0
1635865190000|2021-11-02 14:59:50|2936.78|2936.78|2937.52|2937.52|2937.52|2937.52|2936.78|2936.78|0
1635865200000|2021-11-02 15:00:00|2937.59|2937.59|2937.65|2937.65|2937.65|2937.65|2937.59|2937.59|0
1635865210000|2021-11-02 15:00:10|2937.71|2937.71|2937.71|2937.71|2937.71|2937.71|2937.71|2937.71|0
1635865230000|2021-11-02 15:00:30|2937.85|2937.85|2937.83|2937.83|2937.99|2937.99|2937.83|2937.83|0
1635865240000|2021-11-02 15:00:40|2937.78|2937.78|2938.29|2938.29|2938.29|2938.29|2937.78|2937.78|0
1635865260000|2021-11-02 15:01:00|2938.16|2938.16|2938.16|2938.16|2938.16|2938.16|2938.16|2938.16|0
1635865270000|2021-11-02 15:01:10|2938.1|2938.1|2938.1|2938.1|2938.16|2938.16|2938.1|2938.1|0
1635865280000|2021-11-02 15:01:20|2938.38|2938.38|2938.38|2938.38|2938.38|2938.38|2938.38|2938.38|0
1635865290000|2021-11-02 15:01:30|2938.28|2938.28|2938.28|2938.28|2938.28|2938.28|2938.28|2938.28|0
1635865300000|2021-11-02 15:01:40|2938.34|2938.34|2938.41|2938.41|2938.41|2938.41|2938.34|2938.34|0
1635865310000|2021-11-02 15:01:50|2938.61|2938.61|2938.81|2938.81|2938.81|2938.81|2938.61|2938.61|0
1635865320000|2021-11-02 15:02:00|2938.51|2938.51|2938.51|2938.51|2938.51|2938.51|2938.51|2938.51|0
1635865330000|2021-11-02 15:02:10|2938.57|2938.57|2938.74|2938.74|2938.74|2938.74|2938.51|2938.51|0
1635865350000|2021-11-02 15:02:30|2938.55|2938.55|2938.55|2938.55|2938.55|2938.55|2938.55|2938.55|0
1635865360000|2021-11-02 15:02:40|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|0
1635865370000|2021-11-02 15:02:50|2938.73|2938.73|2938.68|2938.68|2938.73|2938.73|2938.68|2938.68|0
1635865380000|2021-11-02 15:03:00|2938.62|2938.62|2938.62|2938.62|2938.62|2938.62|2938.62|2938.62|0
1635865400000|2021-11-02 15:03:20|2938.4|2938.4|2938.51|2938.51|2938.51|2938.51|2938.4|2938.4|0
1635865410000|2021-11-02 15:03:30|2938.58|2938.58|2938.45|2938.45|2938.58|2938.58|2938.45|2938.45|0
1635865420000|2021-11-02 15:03:40|2938.4|2938.4|2938.25|2938.25|2938.4|2938.4|2938.25|2938.25|0
1635865430000|2021-11-02 15:03:50|2938.19|2938.19|2938.03|2938.03|2938.19|2938.19|2938.03|2938.03|0
1635865440000|2021-11-02 15:04:00|2937.98|2937.98|2937.81|2937.81|2938.01|2938.01|2937.81|2937.81|0
1635865450000|2021-11-02 15:04:10|2937.66|2937.66|2937.18|2937.18|2937.66|2937.66|2937.18|2937.18|0
1635865460000|2021-11-02 15:04:20|2937.06|2937.06|2937.06|2937.06|2937.06|2937.06|2937.06|2937.06|0
1635865470000|2021-11-02 15:04:30|2937|2937|2937|2937|2937|2937|2937|2937|0
1635865480000|2021-11-02 15:04:40|2936.88|2936.88|2936.58|2936.58|2936.88|2936.88|2936.58|2936.58|0
1635865490000|2021-11-02 15:04:50|2936.38|2936.38|2936.49|2936.49|2936.69|2936.69|2936.38|2936.38|0
1635865500000|2021-11-02 15:05:00|2936.54|2936.54|2936.61|2936.61|2936.61|2936.61|2936.54|2936.54|0
1635865510000|2021-11-02 15:05:10|2936.65|2936.65|2936.75|2936.75|2936.75|2936.75|2936.65|2936.65|0
1635865520000|2021-11-02 15:05:20|2936.81|2936.81|2936.61|2936.61|2936.81|2936.81|2936.61|2936.61|0
1635865550000|2021-11-02 15:05:50|2936.69|2936.69|2936.55|2936.55|2936.69|2936.69|2936.52|2936.52|0
1635865560000|2021-11-02 15:06:00|2936.49|2936.49|2936.49|2936.49|2936.49|2936.49|2936.49|2936.49|0
1635865570000|2021-11-02 15:06:10|2936.63|2936.63|2936.53|2936.53|2936.63|2936.63|2936.53|2936.53|0
1635865580000|2021-11-02 15:06:20|2936.67|2936.67|2936.57|2936.57|2936.67|2936.67|2936.57|2936.57|0
1635865600000|2021-11-02 15:06:40|2936.64|2936.64|2937.11|2937.11|2937.11|2937.11|2936.64|2936.64|0
1635865610000|2021-11-02 15:06:50|2937.18|2937.18|2937.18|2937.18|2937.18|2937.18|2937.13|2937.13|0
1635865620000|2021-11-02 15:07:00|2937.03|2937.03|2936.77|2936.77|2937.03|2937.03|2936.7|2936.7|0
1635865630000|2021-11-02 15:07:10|2936.48|2936.48|2936.75|2936.75|2936.75|2936.75|2936.41|2936.41|0
1635865640000|2021-11-02 15:07:20|2936.84|2936.84|2936.84|2936.84|2936.84|2936.84|2936.84|2936.84|0
1635865650000|2021-11-02 15:07:30|2936.66|2936.66|2936.51|2936.51|2936.69|2936.69|2936.51|2936.51|0
1635865660000|2021-11-02 15:07:40|2936.46|2936.46|2936.46|2936.46|2936.46|2936.46|2936.46|2936.46|0
1635865670000|2021-11-02 15:07:50|2936.66|2936.66|2936.66|2936.66|2936.97|2936.97|2936.6|2936.6|0
1635865680000|2021-11-02 15:08:00|2936.8|2936.8|2936.77|2936.77|2936.8|2936.8|2936.77|2936.77|0
1635865690000|2021-11-02 15:08:10|2936.9|2936.9|2936.78|2936.78|2936.9|2936.9|2936.78|2936.78|0
1635865700000|2021-11-02 15:08:20|2936.67|2936.67|2936.67|2936.67|2936.67|2936.67|2936.67|2936.67|0
1635865710000|2021-11-02 15:08:30|2936.59|2936.59|2936.59|2936.59|2936.59|2936.59|2936.59|2936.59|0
1635865720000|2021-11-02 15:08:40|2936.66|2936.66|2936.6|2936.6|2936.66|2936.66|2936.6|2936.6|0
1635865730000|2021-11-02 15:08:50|2936.5|2936.5|2936.5|2936.5|2936.5|2936.5|2936.5|2936.5|0
1635865740000|2021-11-02 15:09:00|2936.39|2936.39|2936.39|2936.39|2936.39|2936.39|2936.39|2936.39|0
1635865750000|2021-11-02 15:09:10|2936.24|2936.24|2936.24|2936.24|2936.24|2936.24|2936.09|2936.09|0
1635865770000|2021-11-02 15:09:30|2936.41|2936.41|2936.35|2936.35|2936.41|2936.41|2936.35|2936.35|0
1635865780000|2021-11-02 15:09:40|2936.26|2936.26|2936.26|2936.26|2936.26|2936.26|2936.26|2936.26|0
1635865790000|2021-11-02 15:09:50|2936.12|2936.12|2936.12|2936.12|2936.12|2936.12|2936.12|2936.12|0
1635865800000|2021-11-02 15:10:00|2935.97|2935.97|2935.84|2935.84|2936.04|2936.04|2935.84|2935.84|0
1635865810000|2021-11-02 15:10:10|2935.99|2935.99|2935.99|2935.99|2936.1|2936.1|2935.99|2935.99|0
1635865820000|2021-11-02 15:10:20|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|0
1635865830000|2021-11-02 15:10:30|2936.06|2936.06|2936.19|2936.19|2936.19|2936.19|2936.06|2936.06|0
1635865840000|2021-11-02 15:10:40|2936.3|2936.3|2936.23|2936.23|2936.3|2936.3|2936.1|2936.1|0
1635865850000|2021-11-02 15:10:50|2936.3|2936.3|2936.55|2936.55|2936.55|2936.55|2936.3|2936.3|0
1635865860000|2021-11-02 15:11:00|2936.51|2936.51|2936.34|2936.34|2936.57|2936.57|2936.34|2936.34|0
1635865870000|2021-11-02 15:11:10|2936.38|2936.38|2936.38|2936.38|2936.38|2936.38|2936.38|2936.38|0
1635865880000|2021-11-02 15:11:20|2936.34|2936.34|2936.32|2936.32|2936.36|2936.36|2936.32|2936.32|0
1635865890000|2021-11-02 15:11:30|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|0
1635865910000|2021-11-02 15:11:50|2936.11|2936.11|2936.21|2936.21|2936.21|2936.21|2936.11|2936.11|0
1635865920000|2021-11-02 15:12:00|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|0
1635865930000|2021-11-02 15:12:10|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|0
1635865960000|2021-11-02 15:12:40|2936.24|2936.24|2936.29|2936.29|2936.29|2936.29|2936.24|2936.24|0
1635865970000|2021-11-02 15:12:50|2936.41|2936.41|2936.46|2936.46|2936.46|2936.46|2936.41|2936.41|0
1635865980000|2021-11-02 15:13:00|2936.56|2936.56|2936.56|2936.56|2936.56|2936.56|2936.56|2936.56|0
1635865990000|2021-11-02 15:13:10|2936.67|2936.67|2936.56|2936.56|2936.67|2936.67|2936.56|2936.56|0
1635866000000|2021-11-02 15:13:20|2936.53|2936.53|2936.46|2936.46|2936.53|2936.53|2936.46|2936.46|0
1635866040000|2021-11-02 15:14:00|2936.44|2936.44|2936.44|2936.44|2936.44|2936.44|2936.44|2936.44|0
1635866060000|2021-11-02 15:14:20|2936.3|2936.3|2936.3|2936.3|2936.3|2936.3|2936.3|2936.3|0
1635866070000|2021-11-02 15:14:30|2936.44|2936.44|2936.31|2936.31|2936.44|2936.44|2936.31|2936.31|0
1635866080000|2021-11-02 15:14:40|2936.35|2936.35|2936.35|2936.35|2936.35|2936.35|2936.35|2936.35|0
1635866090000|2021-11-02 15:14:50|2936.31|2936.31|2936.31|2936.31|2936.31|2936.31|2936.31|2936.31|0
1635866100000|2021-11-02 15:15:00|2936.3|2936.3|2936.18|2936.18|2936.3|2936.3|2936.18|2936.18|0
1635866110000|2021-11-02 15:15:10|2936.24|2936.24|2936.05|2936.05|2936.24|2936.24|2936.05|2936.05|0
1635866120000|2021-11-02 15:15:20|2936|2936|2935.85|2935.85|2936|2936|2935.7|2935.7|0
1635866130000|2021-11-02 15:15:30|2935.89|2935.89|2935.89|2935.89|2935.89|2935.89|2935.89|2935.89|0
1635866140000|2021-11-02 15:15:40|2935.9|2935.9|2935.9|2935.9|2935.9|2935.9|2935.9|2935.9|0
1635866150000|2021-11-02 15:15:50|2935.89|2935.89|2935.89|2935.89|2935.89|2935.89|2935.89|2935.89|0
1635866160000|2021-11-02 15:16:00|2935.87|2935.87|2935.81|2935.81|2935.87|2935.87|2935.81|2935.81|0
1635866170000|2021-11-02 15:16:10|2935.88|2935.88|2935.88|2935.88|2935.88|2935.88|2935.88|2935.88|0
1635866180000|2021-11-02 15:16:20|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|0
1635866190000|2021-11-02 15:16:30|2935.67|2935.67|2935.67|2935.67|2935.67|2935.67|2935.67|2935.67|0
1635866200000|2021-11-02 15:16:40|2935.62|2935.62|2935.62|2935.62|2935.67|2935.67|2935.62|2935.62|0
1635866210000|2021-11-02 15:16:50|2935.76|2935.76|2936.05|2936.05|2936.05|2936.05|2935.76|2935.76|0
1635866230000|2021-11-02 15:17:10|2936.04|2936.04|2936.04|2936.04|2936.04|2936.04|2936.04|2936.04|0
1635866240000|2021-11-02 15:17:20|2935.98|2935.98|2936.05|2936.05|2936.05|2936.05|2935.98|2935.98|0
1635866250000|2021-11-02 15:17:30|2936.11|2936.11|2936.04|2936.04|2936.11|2936.11|2936.04|2936.04|0
1635866260000|2021-11-02 15:17:40|2935.98|2935.98|2935.92|2935.92|2935.98|2935.98|2935.92|2935.92|0
1635866280000|2021-11-02 15:18:00|2935.8|2935.8|2935.73|2935.73|2935.8|2935.8|2935.73|2935.73|0
1635866290000|2021-11-02 15:18:10|2935.77|2935.77|2935.77|2935.77|2935.77|2935.77|2935.77|2935.77|0
1635866320000|2021-11-02 15:18:40|2935.96|2935.96|2935.96|2935.96|2935.96|2935.96|2935.96|2935.96|0
1635866330000|2021-11-02 15:18:50|2936.09|2936.09|2936.03|2936.03|2936.09|2936.09|2936.03|2936.03|0
1635866340000|2021-11-02 15:19:00|2936.08|2936.08|2936.08|2936.08|2936.08|2936.08|2936.08|2936.08|0
1635866370000|2021-11-02 15:19:30|2936.23|2936.23|2936.15|2936.15|2936.23|2936.23|2936.08|2936.08|0
1635866390000|2021-11-02 15:19:50|2936.27|2936.27|2936.52|2936.52|2936.62|2936.62|2936.27|2936.27|0
1635866400000|2021-11-02 15:20:00|2936.37|2936.37|2936.37|2936.37|2936.37|2936.37|2936.37|2936.37|0
1635866420000|2021-11-02 15:20:20|2936.51|2936.51|2936.51|2936.51|2936.51|2936.51|2936.51|2936.51|0
1635866440000|2021-11-02 15:20:40|2936.83|2936.83|2936.9|2936.9|2936.9|2936.9|2936.83|2936.83|0
1635866450000|2021-11-02 15:20:50|2936.8|2936.8|2936.8|2936.8|2936.8|2936.8|2936.8|2936.8|0
1635866470000|2021-11-02 15:21:10|2937.26|2937.26|2937.39|2937.39|2937.39|2937.39|2937.11|2937.11|0
1635866480000|2021-11-02 15:21:20|2937.37|2937.37|2937.51|2937.51|2937.58|2937.58|2937.37|2937.37|0
1635866500000|2021-11-02 15:21:40|2937.58|2937.58|2937.52|2937.52|2937.58|2937.58|2937.52|2937.52|0
1635866510000|2021-11-02 15:21:50|2937.41|2937.41|2937.41|2937.41|2937.41|2937.41|2937.41|2937.41|0
1635866520000|2021-11-02 15:22:00|2937.53|2937.53|2937.65|2937.65|2937.65|2937.65|2937.53|2937.53|0
1635866530000|2021-11-02 15:22:10|2937.53|2937.53|2937.96|2937.96|2938.09|2938.09|2937.53|2937.53|0
1635866550000|2021-11-02 15:22:30|2938.11|2938.11|2938.25|2938.25|2938.25|2938.25|2938.11|2938.11|0
1635866570000|2021-11-02 15:22:50|2938.46|2938.46|2938.35|2938.35|2938.46|2938.46|2938.35|2938.35|0
1635866580000|2021-11-02 15:23:00|2938.68|2938.68|2939.01|2939.01|2939.01|2939.01|2938.68|2938.68|0
1635866590000|2021-11-02 15:23:10|2939.12|2939.12|2939.4|2939.4|2939.4|2939.4|2939.12|2939.12|0
1635866600000|2021-11-02 15:23:20|2939.33|2939.33|2939.53|2939.53|2939.53|2939.53|2939.33|2939.33|0
1635866610000|2021-11-02 15:23:30|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|0
1635866620000|2021-11-02 15:23:40|2939.58|2939.58|2939.62|2939.62|2939.68|2939.68|2939.47|2939.47|0
1635866640000|2021-11-02 15:24:00|2939.76|2939.76|2939.96|2939.96|2940|2940|2939.76|2939.76|0
1635866650000|2021-11-02 15:24:10|2939.81|2939.81|2939.74|2939.74|2939.81|2939.81|2939.74|2939.74|0
1635866670000|2021-11-02 15:24:30|2939.78|2939.78|2939.86|2939.86|2939.86|2939.86|2939.78|2939.78|0
1635866680000|2021-11-02 15:24:40|2940.01|2940.01|2940.01|2940.01|2940.01|2940.01|2940.01|2940.01|0
1635866690000|2021-11-02 15:24:50|2939.88|2939.88|2939.94|2939.94|2939.94|2939.94|2939.88|2939.88|0
1635866700000|2021-11-02 15:25:00|2940|2940|2940.54|2940.54|2940.54|2940.54|2940|2940|0
1635866710000|2021-11-02 15:25:10|2940.41|2940.41|2940.73|2940.73|2940.73|2940.73|2940.41|2940.41|0
1635866720000|2021-11-02 15:25:20|2940.7|2940.7|2940.7|2940.7|2940.7|2940.7|2940.7|2940.7|0
1635866730000|2021-11-02 15:25:30|2940.6|2940.6|2940.6|2940.6|2940.6|2940.6|2940.6|2940.6|0
1635866740000|2021-11-02 15:25:40|2940.49|2940.49|2940.49|2940.49|2940.49|2940.49|2940.49|2940.49|0
1635866750000|2021-11-02 15:25:50|2940.6|2940.6|2940.79|2940.79|2940.79|2940.79|2940.6|2940.6|0
1635866760000|2021-11-02 15:26:00|2940.73|2940.73|2940.66|2940.66|2940.79|2940.79|2940.66|2940.66|0
1635866770000|2021-11-02 15:26:10|2940.8|2940.8|2940.67|2940.67|2940.8|2940.8|2940.67|2940.67|0
1635866780000|2021-11-02 15:26:20|2940.57|2940.57|2940.28|2940.28|2940.57|2940.57|2940.28|2940.28|0
1635866790000|2021-11-02 15:26:30|2940.13|2940.13|2939.93|2939.93|2940.13|2940.13|2939.93|2939.93|0
1635866800000|2021-11-02 15:26:40|2939.95|2939.95|2940.05|2940.05|2940.05|2940.05|2939.93|2939.93|0
1635866820000|2021-11-02 15:27:00|2939.9|2939.9|2939.94|2939.94|2939.94|2939.94|2939.9|2939.9|0
1635866830000|2021-11-02 15:27:10|2940|2940|2939.97|2939.97|2940|2940|2939.97|2939.97|0
1635866840000|2021-11-02 15:27:20|2939.82|2939.82|2939.93|2939.93|2939.93|2939.93|2939.82|2939.82|0
1635866850000|2021-11-02 15:27:30|2939.89|2939.89|2939.89|2939.89|2939.89|2939.89|2939.89|2939.89|0
1635866860000|2021-11-02 15:27:40|2939.7|2939.7|2939.56|2939.56|2939.7|2939.7|2939.56|2939.56|0
1635866870000|2021-11-02 15:27:50|2939.67|2939.67|2939.73|2939.73|2939.73|2939.73|2939.67|2939.67|0
1635866880000|2021-11-02 15:28:00|2939.83|2939.83|2939.7|2939.7|2940.31|2940.31|2939.7|2939.7|0
1635866890000|2021-11-02 15:28:10|2939.63|2939.63|2939.63|2939.63|2939.63|2939.63|2939.63|2939.63|0
1635866900000|2021-11-02 15:28:20|2939.43|2939.43|2939.37|2939.37|2939.43|2939.43|2939.37|2939.37|0
1635866910000|2021-11-02 15:28:30|2939.04|2939.04|2938.91|2938.91|2939.04|2939.04|2938.91|2938.91|0
1635866920000|2021-11-02 15:28:40|2939.04|2939.04|2939.18|2939.18|2939.18|2939.18|2938.97|2938.97|0
1635866930000|2021-11-02 15:28:50|2938.97|2938.97|2939.8|2939.8|2939.8|2939.8|2938.97|2938.97|0
1635866940000|2021-11-02 15:29:00|2939.73|2939.73|2939.46|2939.46|2939.79|2939.79|2939.46|2939.46|0
1635866950000|2021-11-02 15:29:10|2939.19|2939.19|2939.39|2939.39|2939.39|2939.39|2939.19|2939.19|0
1635866960000|2021-11-02 15:29:20|2939.49|2939.49|2939.93|2939.93|2939.93|2939.93|2939.49|2939.49|0
1635866970000|2021-11-02 15:29:30|2939.73|2939.73|2940.21|2940.21|2940.21|2940.21|2939.73|2939.73|0
1635866980000|2021-11-02 15:29:40|2940.38|2940.38|2940.81|2940.81|2940.81|2940.81|2940.38|2940.38|0
1635866990000|2021-11-02 15:29:50|2940.87|2940.87|2941.24|2941.24|2941.24|2941.24|2940.87|2940.87|0
1635867000000|2021-11-02 15:30:00|2941.3|2941.3|2941.84|2941.84|2941.91|2941.91|2941.3|2941.3|0
1635867020000|2021-11-02 15:30:20|2941.78|2941.78|2941.78|2941.78|2941.82|2941.82|2941.66|2941.66|0
1635867030000|2021-11-02 15:30:30|2941.67|2941.67|2941.67|2941.67|2941.74|2941.74|2941.64|2941.64|0
1635867050000|2021-11-02 15:30:50|2941.62|2941.62|2941.62|2941.62|2941.62|2941.62|2941.62|2941.62|0
1635867060000|2021-11-02 15:31:00|2941.57|2941.57|2941.57|2941.57|2941.57|2941.57|2941.57|2941.57|0
1635867070000|2021-11-02 15:31:10|2941.43|2941.43|2941.4|2941.4|2941.43|2941.43|2941.4|2941.4|0
1635867080000|2021-11-02 15:31:20|2941.2|2941.2|2941.2|2941.2|2941.2|2941.2|2941.2|2941.2|0
1635867090000|2021-11-02 15:31:30|2941.08|2941.08|2940.78|2940.78|2941.08|2941.08|2940.78|2940.78|0
1635867100000|2021-11-02 15:31:40|2940.77|2940.77|2940.77|2940.77|2940.77|2940.77|2940.77|2940.77|0
1635867110000|2021-11-02 15:31:50|2940.88|2940.88|2941.24|2941.24|2941.24|2941.24|2940.88|2940.88|0
1635867130000|2021-11-02 15:32:10|2941.44|2941.44|2941.44|2941.44|2941.44|2941.44|2941.44|2941.44|0
1635867140000|2021-11-02 15:32:20|2941.78|2941.78|2941.85|2941.85|2941.85|2941.85|2941.78|2941.78|0
1635867160000|2021-11-02 15:32:40|2941.42|2941.42|2941.42|2941.42|2941.42|2941.42|2941.42|2941.42|0
1635867170000|2021-11-02 15:32:50|2941.57|2941.57|2941.85|2941.85|2941.85|2941.85|2941.57|2941.57|0
1635867180000|2021-11-02 15:33:00|2942.19|2942.19|2942.32|2942.32|2942.32|2942.32|2942.08|2942.08|0
1635867190000|2021-11-02 15:33:10|2942.2|2942.2|2942.63|2942.63|2942.63|2942.63|2942.2|2942.2|0
1635867200000|2021-11-02 15:33:20|2942.85|2942.85|2943.37|2943.37|2943.37|2943.37|2942.85|2942.85|0
1635867210000|2021-11-02 15:33:30|2943.42|2943.42|2943.42|2943.42|2943.42|2943.42|2943.42|2943.42|0
1635867220000|2021-11-02 15:33:40|2943.54|2943.54|2943.59|2943.59|2943.59|2943.59|2943.54|2943.54|0
1635867230000|2021-11-02 15:33:50|2943.48|2943.48|2943.77|2943.77|2943.82|2943.82|2943.48|2943.48|0
1635867240000|2021-11-02 15:34:00|2943.63|2943.63|2943.46|2943.46|2943.63|2943.63|2943.46|2943.46|0
1635867250000|2021-11-02 15:34:10|2943.74|2943.74|2943.6|2943.6|2943.74|2943.74|2943.6|2943.6|0
1635867260000|2021-11-02 15:34:20|2943.84|2943.84|2943.84|2943.84|2943.84|2943.84|2943.84|2943.84|0
1635867270000|2021-11-02 15:34:30|2943.88|2943.88|2943.94|2943.94|2943.94|2943.94|2943.82|2943.82|0
1635867290000|2021-11-02 15:34:50|2944.01|2944.01|2944.01|2944.01|2944.01|2944.01|2944.01|2944.01|0
1635867300000|2021-11-02 15:35:00|2943.9|2943.9|2944.03|2944.03|2944.17|2944.17|2943.9|2943.9|0
1635867310000|2021-11-02 15:35:10|2943.88|2943.88|2943.73|2943.73|2943.88|2943.88|2943.58|2943.58|0
1635867320000|2021-11-02 15:35:20|2943.56|2943.56|2943.48|2943.48|2943.56|2943.56|2943.37|2943.37|0
1635867330000|2021-11-02 15:35:30|2943.28|2943.28|2943.28|2943.28|2943.28|2943.28|2943.28|2943.28|0
1635867350000|2021-11-02 15:35:50|2943.4|2943.4|2943.4|2943.4|2943.4|2943.4|2943.4|2943.4|0
1635867360000|2021-11-02 15:36:00|2943.5|2943.5|2943.6|2943.6|2943.6|2943.6|2943.5|2943.5|0
1635867380000|2021-11-02 15:36:20|2943.45|2943.45|2943.11|2943.11|2943.45|2943.45|2943.11|2943.11|0
1635867390000|2021-11-02 15:36:30|2943.05|2943.05|2942.92|2942.92|2943.05|2943.05|2942.92|2942.92|0
1635867400000|2021-11-02 15:36:40|2943.04|2943.04|2943.22|2943.22|2943.22|2943.22|2943.04|2943.04|0
1635867410000|2021-11-02 15:36:50|2943.16|2943.16|2943.16|2943.16|2943.16|2943.16|2943.1|2943.1|0
1635867420000|2021-11-02 15:37:00|2943.04|2943.04|2943.04|2943.04|2943.04|2943.04|2943.04|2943.04|0
1635867430000|2021-11-02 15:37:10|2942.97|2942.97|2942.97|2942.97|2942.97|2942.97|2942.97|2942.97|0
1635867440000|2021-11-02 15:37:20|2942.8|2942.8|2942.68|2942.68|2942.8|2942.8|2942.61|2942.61|0
1635867460000|2021-11-02 15:37:40|2942.79|2942.79|2942.79|2942.79|2942.79|2942.79|2942.79|2942.79|0
1635867480000|2021-11-02 15:38:00|2942.68|2942.68|2942.68|2942.68|2942.68|2942.68|2942.68|2942.68|0
1635867490000|2021-11-02 15:38:10|2942.53|2942.53|2942.7|2942.7|2942.81|2942.81|2942.53|2942.53|0
1635867500000|2021-11-02 15:38:20|2942.65|2942.65|2942.65|2942.65|2942.65|2942.65|2942.65|2942.65|0
1635867520000|2021-11-02 15:38:40|2942.7|2942.7|2942.7|2942.7|2942.7|2942.7|2942.7|2942.7|0
1635867530000|2021-11-02 15:38:50|2942.82|2942.82|2942.76|2942.76|2942.82|2942.82|2942.65|2942.65|0
1635867540000|2021-11-02 15:39:00|2942.79|2942.79|2942.98|2942.98|2942.98|2942.98|2942.79|2942.79|0
1635867560000|2021-11-02 15:39:20|2942.85|2942.85|2942.85|2942.85|2942.85|2942.85|2942.85|2942.85|0
1635867570000|2021-11-02 15:39:30|2942.57|2942.57|2942.27|2942.27|2942.7|2942.7|2942.27|2942.27|0
1635867580000|2021-11-02 15:39:40|2942.15|2942.15|2941.85|2941.85|2942.15|2942.15|2941.85|2941.85|0
1635867590000|2021-11-02 15:39:50|2941.79|2941.79|2941.9|2941.9|2941.9|2941.9|2941.79|2941.79|0
1635867600000|2021-11-02 15:40:00|2941.83|2941.83|2941.98|2941.98|2941.98|2941.98|2941.83|2941.83|0
1635867610000|2021-11-02 15:40:10|2941.84|2941.84|2941.84|2941.84|2941.84|2941.84|2941.84|2941.84|0
1635867620000|2021-11-02 15:40:20|2941.89|2941.89|2941.82|2941.82|2941.89|2941.89|2941.82|2941.82|0
1635867630000|2021-11-02 15:40:30|2941.93|2941.93|2942.06|2942.06|2942.06|2942.06|2941.93|2941.93|0
1635867640000|2021-11-02 15:40:40|2941.73|2941.73|2941.73|2941.73|2941.73|2941.73|2941.73|2941.73|0
1635867650000|2021-11-02 15:40:50|2941.56|2941.56|2941.56|2941.56|2941.56|2941.56|2941.56|2941.56|0
1635867660000|2021-11-02 15:41:00|2941.37|2941.37|2941.63|2941.63|2941.63|2941.63|2941.37|2941.37|0
1635867670000|2021-11-02 15:41:10|2941.76|2941.76|2941.22|2941.22|2941.76|2941.76|2941.22|2941.22|0
1635867680000|2021-11-02 15:41:20|2941.42|2941.42|2941.38|2941.38|2941.42|2941.42|2941.35|2941.35|0
1635867690000|2021-11-02 15:41:30|2941.24|2941.24|2941.1|2941.1|2941.35|2941.35|2941.1|2941.1|0
1635867700000|2021-11-02 15:41:40|2941.43|2941.43|2941.29|2941.29|2941.43|2941.43|2941.29|2941.29|0
1635867710000|2021-11-02 15:41:50|2941.23|2941.23|2941.28|2941.28|2941.28|2941.28|2941.23|2941.23|0
1635867720000|2021-11-02 15:42:00|2941.43|2941.43|2941.53|2941.53|2941.56|2941.56|2941.43|2941.43|0
1635867730000|2021-11-02 15:42:10|2941.42|2941.42|2941.42|2941.42|2941.42|2941.42|2941.42|2941.42|0
1635867740000|2021-11-02 15:42:20|2941.6|2941.6|2941.57|2941.57|2941.6|2941.6|2941.57|2941.57|0
1635867750000|2021-11-02 15:42:30|2941.3|2941.3|2940.92|2940.92|2941.36|2941.36|2940.92|2940.92|0
1635867760000|2021-11-02 15:42:40|2941.21|2941.21|2941.21|2941.21|2941.21|2941.21|2941.21|2941.21|0
1635867770000|2021-11-02 15:42:50|2941.09|2941.09|2941.09|2941.09|2941.09|2941.09|2941.09|2941.09|0
1635867780000|2021-11-02 15:43:00|2941.36|2941.36|2941.48|2941.48|2941.48|2941.48|2941.36|2941.36|0
1635867790000|2021-11-02 15:43:10|2941.42|2941.42|2941.32|2941.32|2941.42|2941.42|2941.28|2941.28|0
1635867800000|2021-11-02 15:43:20|2941.46|2941.46|2941.61|2941.61|2941.61|2941.61|2941.46|2941.46|0
1635867810000|2021-11-02 15:43:30|2941.65|2941.65|2941.79|2941.79|2941.92|2941.92|2941.65|2941.65|0
1635867820000|2021-11-02 15:43:40|2941.9|2941.9|2942.48|2942.48|2942.48|2942.48|2941.9|2941.9|0
1635867830000|2021-11-02 15:43:50|2942.37|2942.37|2942.36|2942.36|2942.37|2942.37|2942.36|2942.36|0
1635867840000|2021-11-02 15:44:00|2942.39|2942.39|2942.39|2942.39|2942.39|2942.39|2942.39|2942.39|0
1635867850000|2021-11-02 15:44:10|2942.54|2942.54|2942.47|2942.47|2942.74|2942.74|2942.47|2942.47|0
1635867860000|2021-11-02 15:44:20|2942.37|2942.37|2942.41|2942.41|2942.41|2942.41|2942.37|2942.37|0
1635867870000|2021-11-02 15:44:30|2942.53|2942.53|2942.69|2942.69|2942.85|2942.85|2942.53|2942.53|0
1635867880000|2021-11-02 15:44:40|2942.7|2942.7|2942.77|2942.77|2942.77|2942.77|2942.7|2942.7|0
1635867890000|2021-11-02 15:44:50|2942.92|2942.92|2942.92|2942.92|2942.92|2942.92|2942.92|2942.92|0
1635867900000|2021-11-02 15:45:00|2942.88|2942.88|2943.1|2943.1|2943.1|2943.1|2942.88|2942.88|0
1635867910000|2021-11-02 15:45:10|2943.39|2943.39|2943.57|2943.57|2943.57|2943.57|2943.39|2943.39|0
1635867920000|2021-11-02 15:45:20|2943.69|2943.69|2944.22|2944.22|2944.22|2944.22|2943.69|2943.69|0
1635867930000|2021-11-02 15:45:30|2944.29|2944.29|2944.29|2944.29|2944.29|2944.29|2944.29|2944.29|0
1635867940000|2021-11-02 15:45:40|2944.35|2944.35|2944.64|2944.64|2944.64|2944.64|2944.35|2944.35|0
1635867960000|2021-11-02 15:46:00|2944.47|2944.47|2944.57|2944.57|2944.57|2944.57|2944.36|2944.36|0
1635868000000|2021-11-02 15:46:40|2944.43|2944.43|2944.1|2944.1|2944.43|2944.43|2944.1|2944.1|0
1635868010000|2021-11-02 15:46:50|2944.24|2944.24|2943.86|2943.86|2944.24|2944.24|2943.86|2943.86|0
1635868020000|2021-11-02 15:47:00|2944.01|2944.01|2943.97|2943.97|2944.01|2944.01|2943.97|2943.97|0
1635868030000|2021-11-02 15:47:10|2943.87|2943.87|2943.87|2943.87|2943.87|2943.87|2943.87|2943.87|0
1635868040000|2021-11-02 15:47:20|2943.99|2943.99|2943.99|2943.99|2943.99|2943.99|2943.99|2943.99|0
1635868050000|2021-11-02 15:47:30|2943.87|2943.87|2944.02|2944.02|2944.02|2944.02|2943.87|2943.87|0
1635868060000|2021-11-02 15:47:40|2944.05|2944.05|2944.02|2944.02|2944.05|2944.05|2944.02|2944.02|0
1635868070000|2021-11-02 15:47:50|2943.87|2943.87|2943.94|2943.94|2943.94|2943.94|2943.87|2943.87|0
1635868080000|2021-11-02 15:48:00|2943.97|2943.97|2943.97|2943.97|2943.97|2943.97|2943.97|2943.97|0
1635868100000|2021-11-02 15:48:20|2944.11|2944.11|2944.01|2944.01|2944.11|2944.11|2944.01|2944.01|0
1635868110000|2021-11-02 15:48:30|2944.12|2944.12|2943.97|2943.97|2944.12|2944.12|2943.97|2943.97|0
1635868120000|2021-11-02 15:48:40|2943.83|2943.83|2943.83|2943.83|2943.83|2943.83|2943.83|2943.83|0
1635868130000|2021-11-02 15:48:50|2943.54|2943.54|2943.31|2943.31|2943.54|2943.54|2943.31|2943.31|0
1635868160000|2021-11-02 15:49:20|2943.27|2943.27|2943.27|2943.27|2943.27|2943.27|2943.27|2943.27|0
1635868170000|2021-11-02 15:49:30|2943.33|2943.33|2943.48|2943.48|2943.5|2943.5|2943.33|2943.33|0
1635868180000|2021-11-02 15:49:40|2943.42|2943.42|2943.53|2943.53|2943.53|2943.53|2943.42|2943.42|0
1635868190000|2021-11-02 15:49:50|2943.31|2943.31|2943.46|2943.46|2943.46|2943.46|2943.31|2943.31|0
1635868200000|2021-11-02 15:50:00|2943.34|2943.34|2943.12|2943.12|2943.34|2943.34|2943.12|2943.12|0
1635868210000|2021-11-02 15:50:10|2942.97|2942.97|2942.71|2942.71|2942.97|2942.97|2942.71|2942.71|0
1635868220000|2021-11-02 15:50:20|2942.38|2942.38|2942.44|2942.44|2942.44|2942.44|2942.38|2942.38|0
1635868230000|2021-11-02 15:50:30|2942.43|2942.43|2942.24|2942.24|2942.43|2942.43|2942.24|2942.24|0
1635868240000|2021-11-02 15:50:40|2942.14|2942.14|2942.48|2942.48|2942.48|2942.48|2942.14|2942.14|0
1635868260000|2021-11-02 15:51:00|2942.53|2942.53|2942.53|2942.53|2942.53|2942.53|2942.42|2942.42|0
1635868280000|2021-11-02 15:51:20|2942.36|2942.36|2942.31|2942.31|2942.42|2942.42|2942.31|2942.31|0
1635868290000|2021-11-02 15:51:30|2942.35|2942.35|2941.81|2941.81|2942.35|2942.35|2941.81|2941.81|0
1635868300000|2021-11-02 15:51:40|2941.74|2941.74|2941.68|2941.68|2941.8|2941.8|2941.68|2941.68|0
1635868310000|2021-11-02 15:51:50|2941.54|2941.54|2941.65|2941.65|2941.65|2941.65|2941.54|2941.54|0
1635868320000|2021-11-02 15:52:00|2941.51|2941.51|2941.51|2941.51|2941.51|2941.51|2941.51|2941.51|0
1635868330000|2021-11-02 15:52:10|2941.45|2941.45|2941.42|2941.42|2941.51|2941.51|2941.42|2941.42|0
1635868340000|2021-11-02 15:52:20|2941.36|2941.36|2941.27|2941.27|2941.42|2941.42|2941.27|2941.27|0
1635868350000|2021-11-02 15:52:30|2941.31|2941.31|2941.33|2941.33|2941.33|2941.33|2941.27|2941.27|0
1635868360000|2021-11-02 15:52:40|2941.19|2941.19|2941.19|2941.19|2941.19|2941.19|2941.19|2941.19|0
1635868370000|2021-11-02 15:52:50|2941.08|2941.08|2941.08|2941.08|2941.08|2941.08|2941.08|2941.08|0
1635868380000|2021-11-02 15:53:00|2941.15|2941.15|2940.86|2940.86|2941.15|2941.15|2940.86|2940.86|0
1635868400000|2021-11-02 15:53:20|2940.97|2940.97|2940.85|2940.85|2940.97|2940.97|2940.85|2940.85|0
1635868410000|2021-11-02 15:53:30|2940.87|2940.87|2940.87|2940.87|2940.87|2940.87|2940.87|2940.87|0
1635868420000|2021-11-02 15:53:40|2940.92|2940.92|2940.92|2940.92|2940.92|2940.92|2940.92|2940.92|0
1635868440000|2021-11-02 15:54:00|2940.63|2940.63|2940.63|2940.63|2940.63|2940.63|2940.63|2940.63|0
1635868450000|2021-11-02 15:54:10|2940.61|2940.61|2940.57|2940.57|2940.61|2940.61|2940.57|2940.57|0
1635868460000|2021-11-02 15:54:20|2940.43|2940.43|2940.3|2940.3|2940.43|2940.43|2940.3|2940.3|0
1635868470000|2021-11-02 15:54:30|2940.35|2940.35|2940.41|2940.41|2940.41|2940.41|2940.35|2940.35|0
1635868480000|2021-11-02 15:54:40|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|0
1635868490000|2021-11-02 15:54:50|2940.33|2940.33|2940.33|2940.33|2940.33|2940.33|2940.33|2940.33|0
1635868500000|2021-11-02 15:55:00|2940.26|2940.26|2940.08|2940.08|2940.26|2940.26|2940.08|2940.08|0
1635868510000|2021-11-02 15:55:10|2940.14|2940.14|2939.49|2939.49|2940.14|2940.14|2939.49|2939.49|0
1635868520000|2021-11-02 15:55:20|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|0
1635868530000|2021-11-02 15:55:30|2939.35|2939.35|2939.21|2939.21|2939.47|2939.47|2939.21|2939.21|0
1635868540000|2021-11-02 15:55:40|2939.11|2939.11|2939.11|2939.11|2939.11|2939.11|2939.11|2939.11|0
1635868550000|2021-11-02 15:55:50|2939.25|2939.25|2939.25|2939.25|2939.25|2939.25|2939.25|2939.25|0
1635868560000|2021-11-02 15:56:00|2939.08|2939.08|2939.08|2939.08|2939.08|2939.08|2939.08|2939.08|0
1635868580000|2021-11-02 15:56:20|2939.28|2939.28|2939.28|2939.28|2939.28|2939.28|2939.28|2939.28|0
1635868600000|2021-11-02 15:56:40|2939.34|2939.34|2939.45|2939.45|2939.59|2939.59|2939.34|2939.34|0
1635868610000|2021-11-02 15:56:50|2939.58|2939.58|2939.17|2939.17|2939.58|2939.58|2939.17|2939.17|0
1635868620000|2021-11-02 15:57:00|2939.23|2939.23|2938.99|2938.99|2939.23|2939.23|2938.99|2938.99|0
1635868630000|2021-11-02 15:57:10|2939.02|2939.02|2938.95|2938.95|2939.02|2939.02|2938.95|2938.95|0
1635868640000|2021-11-02 15:57:20|2938.81|2938.81|2938.81|2938.81|2938.81|2938.81|2938.81|2938.81|0
1635868650000|2021-11-02 15:57:30|2938.74|2938.74|2938.74|2938.74|2938.74|2938.74|2938.74|2938.74|0
1635868660000|2021-11-02 15:57:40|2938.59|2938.59|2938.15|2938.15|2938.59|2938.59|2938.15|2938.15|0
1635868670000|2021-11-02 15:57:50|2938.1|2938.1|2938.06|2938.06|2938.1|2938.1|2938.06|2938.06|0
1635868690000|2021-11-02 15:58:10|2937.92|2937.92|2937.71|2937.71|2937.92|2937.92|2937.71|2937.71|0
1635868700000|2021-11-02 15:58:20|2937.68|2937.68|2937.38|2937.38|2937.68|2937.68|2937.38|2937.38|0
1635868710000|2021-11-02 15:58:30|2937.33|2937.33|2937.22|2937.22|2937.33|2937.33|2937.22|2937.22|0
1635868720000|2021-11-02 15:58:40|2937.27|2937.27|2936.99|2936.99|2937.27|2937.27|2936.99|2936.99|0
1635868730000|2021-11-02 15:58:50|2936.97|2936.97|2937.09|2937.09|2937.09|2937.09|2936.97|2936.97|0
1635868740000|2021-11-02 15:59:00|2936.99|2936.99|2936.81|2936.81|2936.99|2936.99|2936.81|2936.81|0
1635868750000|2021-11-02 15:59:10|2936.69|2936.69|2936.58|2936.58|2936.69|2936.69|2936.58|2936.58|0
1635868760000|2021-11-02 15:59:20|2936.44|2936.44|2936.14|2936.14|2936.44|2936.44|2936.14|2936.14|0
1635868770000|2021-11-02 15:59:30|2936|2936|2935.76|2935.76|2936|2936|2935.76|2935.76|0
1635868780000|2021-11-02 15:59:40|2935.71|2935.71|2935.85|2935.85|2935.91|2935.91|2935.71|2935.71|0
1635868790000|2021-11-02 15:59:50|2935.87|2935.87|2935.76|2935.76|2935.87|2935.87|2935.76|2935.76|0
1635868800000|2021-11-02 16:00:00|2935.73|2935.73|2935.4|2935.4|2935.73|2935.73|2935.4|2935.4|0
1635868810000|2021-11-02 16:00:10|2935.54|2935.54|2935.98|2935.98|2935.98|2935.98|2935.43|2935.43|0
1635868820000|2021-11-02 16:00:20|2935.95|2935.95|2935.71|2935.71|2935.95|2935.95|2935.71|2935.71|0
1635868830000|2021-11-02 16:00:30|2935.77|2935.77|2935.56|2935.56|2935.77|2935.77|2935.56|2935.56|0
1635868840000|2021-11-02 16:00:40|2935.63|2935.63|2935.63|2935.63|2935.63|2935.63|2935.63|2935.63|0
1635868860000|2021-11-02 16:01:00|2935.68|2935.68|2935.69|2935.69|2935.69|2935.69|2935.55|2935.55|0
1635868890000|2021-11-02 16:01:30|2935.11|2935.11|2935|2935|2935.11|2935.11|2935|2935|0
1635868900000|2021-11-02 16:01:40|2934.94|2934.94|2935.53|2935.53|2935.53|2935.53|2934.94|2934.94|0
1635868910000|2021-11-02 16:01:50|2935.65|2935.65|2935.5|2935.5|2935.65|2935.65|2935.5|2935.5|0
1635868920000|2021-11-02 16:02:00|2935.4|2935.4|2935.51|2935.51|2935.56|2935.56|2935.4|2935.4|0
1635868930000|2021-11-02 16:02:10|2935.54|2935.54|2935.44|2935.44|2935.54|2935.54|2935.44|2935.44|0
1635868950000|2021-11-02 16:02:30|2935.51|2935.51|2935.45|2935.45|2935.51|2935.51|2935.45|2935.45|0
1635868960000|2021-11-02 16:02:40|2935.52|2935.52|2935.52|2935.52|2935.52|2935.52|2935.52|2935.52|0
1635868970000|2021-11-02 16:02:50|2935.58|2935.58|2935.48|2935.48|2935.58|2935.58|2935.48|2935.48|0
1635868980000|2021-11-02 16:03:00|2935.35|2935.35|2935.4|2935.4|2935.4|2935.4|2935.35|2935.35|0
1635868990000|2021-11-02 16:03:10|2935.35|2935.35|2935.35|2935.35|2935.35|2935.35|2935.35|2935.35|0
1635869000000|2021-11-02 16:03:20|2935.4|2935.4|2935.77|2935.77|2935.84|2935.84|2935.4|2935.4|0
1635869020000|2021-11-02 16:03:40|2935.67|2935.67|2935.67|2935.67|2935.67|2935.67|2935.67|2935.67|0
1635869030000|2021-11-02 16:03:50|2935.73|2935.73|2935.73|2935.73|2935.73|2935.73|2935.73|2935.73|0
1635869040000|2021-11-02 16:04:00|2935.8|2935.8|2935.59|2935.59|2935.8|2935.8|2935.59|2935.59|0
1635869050000|2021-11-02 16:04:10|2935.73|2935.73|2935.59|2935.59|2935.73|2935.73|2935.59|2935.59|0
1635869060000|2021-11-02 16:04:20|2935.48|2935.48|2935.25|2935.25|2935.48|2935.48|2935.25|2935.25|0
1635869070000|2021-11-02 16:04:30|2935.37|2935.37|2935.23|2935.23|2935.37|2935.37|2935.23|2935.23|0
1635869080000|2021-11-02 16:04:40|2935.65|2935.65|2935.94|2935.94|2935.94|2935.94|2935.65|2935.65|0
1635869090000|2021-11-02 16:04:50|2935.99|2935.99|2935.87|2935.87|2935.99|2935.99|2935.87|2935.87|0
1635869100000|2021-11-02 16:05:00|2935.92|2935.92|2935.8|2935.8|2935.92|2935.92|2935.74|2935.74|0
1635869110000|2021-11-02 16:05:10|2935.66|2935.66|2935.83|2935.83|2935.89|2935.89|2935.66|2935.66|0
1635869120000|2021-11-02 16:05:20|2935.72|2935.72|2935.55|2935.55|2935.72|2935.72|2935.55|2935.55|0
1635869130000|2021-11-02 16:05:30|2935.44|2935.44|2935.27|2935.27|2935.44|2935.44|2935.27|2935.27|0
1635869140000|2021-11-02 16:05:40|2935.32|2935.32|2935.32|2935.32|2935.32|2935.32|2935.32|2935.32|0
1635869150000|2021-11-02 16:05:50|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|0
1635869160000|2021-11-02 16:06:00|2935.45|2935.45|2935.45|2935.45|2935.45|2935.45|2935.45|2935.45|0
1635869170000|2021-11-02 16:06:10|2935.51|2935.51|2935.69|2935.69|2935.69|2935.69|2935.51|2935.51|0
1635869180000|2021-11-02 16:06:20|2935.8|2935.8|2935.83|2935.83|2935.9|2935.9|2935.8|2935.8|0
1635869190000|2021-11-02 16:06:30|2935.95|2935.95|2935.95|2935.95|2935.95|2935.95|2935.95|2935.95|0
1635869200000|2021-11-02 16:06:40|2936|2936|2936.07|2936.07|2936.11|2936.11|2936|2936|0
1635869220000|2021-11-02 16:07:00|2936.13|2936.13|2936.27|2936.27|2936.27|2936.27|2936.13|2936.13|0
1635869230000|2021-11-02 16:07:10|2936.51|2936.51|2936.59|2936.59|2936.61|2936.61|2936.51|2936.51|0
1635869240000|2021-11-02 16:07:20|2936.66|2936.66|2936.66|2936.66|2936.66|2936.66|2936.66|2936.66|0
1635869250000|2021-11-02 16:07:30|2936.6|2936.6|2936.48|2936.48|2936.6|2936.6|2936.48|2936.48|0
1635869260000|2021-11-02 16:07:40|2936.54|2936.54|2936.53|2936.53|2936.6|2936.6|2936.46|2936.46|0
1635869270000|2021-11-02 16:07:50|2936.63|2936.63|2936.63|2936.63|2936.63|2936.63|2936.63|2936.63|0
1635869280000|2021-11-02 16:08:00|2936.69|2936.69|2936.69|2936.69|2936.69|2936.69|2936.69|2936.69|0
1635869300000|2021-11-02 16:08:20|2936.62|2936.62|2936.62|2936.62|2936.62|2936.62|2936.62|2936.62|0
1635869330000|2021-11-02 16:08:50|2936.68|2936.68|2936.68|2936.68|2936.68|2936.68|2936.62|2936.62|0
1635869340000|2021-11-02 16:09:00|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|0
1635869350000|2021-11-02 16:09:10|2936.89|2936.89|2936.89|2936.89|2936.89|2936.89|2936.89|2936.89|0
1635869370000|2021-11-02 16:09:30|2936.72|2936.72|2936.66|2936.66|2936.72|2936.72|2936.66|2936.66|0
1635869390000|2021-11-02 16:09:50|2936.51|2936.51|2936.51|2936.51|2936.51|2936.51|2936.51|2936.51|0
1635869400000|2021-11-02 16:10:00|2936.57|2936.57|2936.83|2936.83|2936.83|2936.83|2936.57|2936.57|0
1635869410000|2021-11-02 16:10:10|2936.68|2936.68|2936.75|2936.75|2936.75|2936.75|2936.68|2936.68|0
1635869420000|2021-11-02 16:10:20|2936.72|2936.72|2936.64|2936.64|2936.72|2936.72|2936.64|2936.64|0
1635869430000|2021-11-02 16:10:30|2936.71|2936.71|2936.71|2936.71|2936.71|2936.71|2936.71|2936.71|0
1635869440000|2021-11-02 16:10:40|2936.61|2936.61|2936.62|2936.62|2936.62|2936.62|2936.61|2936.61|0
1635869460000|2021-11-02 16:11:00|2936.69|2936.69|2936.55|2936.55|2936.76|2936.76|2936.55|2936.55|0
1635869470000|2021-11-02 16:11:10|2936.49|2936.49|2936.49|2936.49|2936.49|2936.49|2936.49|2936.49|0
1635869480000|2021-11-02 16:11:20|2936.43|2936.43|2936.19|2936.19|2936.49|2936.49|2935.99|2935.99|0
1635869490000|2021-11-02 16:11:30|2935.98|2935.98|2935.54|2935.54|2935.98|2935.98|2935.54|2935.54|0
1635869500000|2021-11-02 16:11:40|2935.61|2935.61|2935.61|2935.61|2935.61|2935.61|2935.61|2935.61|0
1635869510000|2021-11-02 16:11:50|2935.5|2935.5|2935.46|2935.46|2935.5|2935.5|2935.46|2935.46|0
1635869520000|2021-11-02 16:12:00|2935.57|2935.57|2935.69|2935.69|2935.69|2935.69|2935.52|2935.52|0
1635869530000|2021-11-02 16:12:10|2935.83|2935.83|2935.69|2935.69|2935.83|2935.83|2935.69|2935.69|0
1635869540000|2021-11-02 16:12:20|2935.55|2935.55|2935.26|2935.26|2935.55|2935.55|2935.26|2935.26|0
1635869550000|2021-11-02 16:12:30|2935.4|2935.4|2935.4|2935.4|2935.4|2935.4|2935.4|2935.4|0
1635869570000|2021-11-02 16:12:50|2935.26|2935.26|2935.06|2935.06|2935.26|2935.26|2935.06|2935.06|0
1635869580000|2021-11-02 16:13:00|2935.13|2935.13|2935|2935|2935.13|2935.13|2935|2935|0
1635869590000|2021-11-02 16:13:10|2935.12|2935.12|2934.99|2934.99|2935.12|2935.12|2934.99|2934.99|0
1635869600000|2021-11-02 16:13:20|2935.03|2935.03|2935.03|2935.03|2935.03|2935.03|2935.03|2935.03|0
1635869610000|2021-11-02 16:13:30|2935.09|2935.09|2935.09|2935.09|2935.09|2935.09|2935.09|2935.09|0
1635869620000|2021-11-02 16:13:40|2934.92|2934.92|2934.92|2934.92|2934.92|2934.92|2934.92|2934.92|0
1635869630000|2021-11-02 16:13:50|2934.8|2934.8|2934.8|2934.8|2934.8|2934.8|2934.8|2934.8|0
1635869640000|2021-11-02 16:14:00|2934.7|2934.7|2934.55|2934.55|2934.7|2934.7|2934.54|2934.54|0
1635869650000|2021-11-02 16:14:10|2934.49|2934.49|2934.49|2934.49|2934.49|2934.49|2934.49|2934.49|0
1635869660000|2021-11-02 16:14:20|2934.43|2934.43|2934.34|2934.34|2934.43|2934.43|2934.34|2934.34|0
1635869670000|2021-11-02 16:14:30|2934.37|2934.37|2934.31|2934.31|2934.37|2934.37|2934.23|2934.23|0
1635869680000|2021-11-02 16:14:40|2934.28|2934.28|2934.29|2934.29|2934.29|2934.29|2934.28|2934.28|0
1635869690000|2021-11-02 16:14:50|2934.26|2934.26|2934.23|2934.23|2934.29|2934.29|2934.23|2934.23|0
1635869700000|2021-11-02 16:15:00|2934.47|2934.47|2934.58|2934.58|2934.64|2934.64|2934.42|2934.42|0
1635869710000|2021-11-02 16:15:10|2934.65|2934.65|2934.65|2934.65|2934.65|2934.65|2934.6|2934.6|0
1635869720000|2021-11-02 16:15:20|2934.71|2934.71|2935.04|2935.04|2935.1|2935.1|2934.67|2934.67|0
1635869730000|2021-11-02 16:15:30|2934.93|2934.93|2934.89|2934.89|2934.93|2934.93|2934.83|2934.83|0
1635869740000|2021-11-02 16:15:40|2934.7|2934.7|2934.7|2934.7|2934.7|2934.7|2934.7|2934.7|0
1635869750000|2021-11-02 16:15:50|2934.64|2934.64|2934.64|2934.64|2934.64|2934.64|2934.64|2934.64|0
1635869760000|2021-11-02 16:16:00|2934.62|2934.62|2934.77|2934.77|2934.77|2934.77|2934.62|2934.62|0
1635869770000|2021-11-02 16:16:10|2934.92|2934.92|2935.1|2935.1|2935.1|2935.1|2934.92|2934.92|0
1635869790000|2021-11-02 16:16:30|2935|2935|2935.05|2935.05|2935.05|2935.05|2935|2935|0
1635869800000|2021-11-02 16:16:40|2935.07|2935.07|2935.46|2935.46|2935.53|2935.53|2935.07|2935.07|0
1635869810000|2021-11-02 16:16:50|2935.4|2935.4|2935.05|2935.05|2935.4|2935.4|2935.05|2935.05|0
1635869820000|2021-11-02 16:17:00|2935.1|2935.1|2934.84|2934.84|2935.1|2935.1|2934.84|2934.84|0
1635869840000|2021-11-02 16:17:20|2934.78|2934.78|2934.74|2934.74|2934.78|2934.78|2934.74|2934.74|0
1635869850000|2021-11-02 16:17:30|2934.7|2934.7|2934.7|2934.7|2934.7|2934.7|2934.7|2934.7|0
1635869860000|2021-11-02 16:17:40|2934.81|2934.81|2934.13|2934.13|2934.81|2934.81|2934.12|2934.12|0
1635869870000|2021-11-02 16:17:50|2934.16|2934.16|2934.14|2934.14|2934.16|2934.16|2934.14|2934.14|0
1635869880000|2021-11-02 16:18:00|2934.26|2934.26|2934.73|2934.73|2934.73|2934.73|2934.26|2934.26|0
1635869890000|2021-11-02 16:18:10|2934.88|2934.88|2934.94|2934.94|2934.94|2934.94|2934.88|2934.88|0
1635869900000|2021-11-02 16:18:20|2934.87|2934.87|2934.74|2934.74|2934.87|2934.87|2934.74|2934.74|0
1635869910000|2021-11-02 16:18:30|2934.73|2934.73|2934.69|2934.69|2934.79|2934.79|2934.69|2934.69|0
1635869920000|2021-11-02 16:18:40|2934.62|2934.62|2934.92|2934.92|2934.92|2934.92|2934.62|2934.62|0
1635869930000|2021-11-02 16:18:50|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|0
1635869940000|2021-11-02 16:19:00|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|0
1635869950000|2021-11-02 16:19:10|2934.84|2934.84|2935.01|2935.01|2935.01|2935.01|2934.84|2934.84|0
1635869970000|2021-11-02 16:19:30|2935.03|2935.03|2935.03|2935.03|2935.03|2935.03|2935.03|2935.03|0
1635869980000|2021-11-02 16:19:40|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|0
1635869990000|2021-11-02 16:19:50|2935.03|2935.03|2934.88|2934.88|2935.03|2935.03|2934.88|2934.88|0
1635870000000|2021-11-02 16:20:00|2934.82|2934.82|2934.8|2934.8|2934.82|2934.82|2934.78|2934.78|0
1635870010000|2021-11-02 16:20:10|2934.87|2934.87|2934.72|2934.72|2934.95|2934.95|2934.66|2934.66|0
1635870020000|2021-11-02 16:20:20|2934.59|2934.59|2934.59|2934.59|2934.59|2934.59|2934.59|2934.59|0
1635870030000|2021-11-02 16:20:30|2934.54|2934.54|2934.6|2934.6|2934.6|2934.6|2934.54|2934.54|0
1635870040000|2021-11-02 16:20:40|2934.67|2934.67|2934.73|2934.73|2934.73|2934.73|2934.67|2934.67|0
1635870050000|2021-11-02 16:20:50|2934.62|2934.62|2934.48|2934.48|2934.62|2934.62|2934.48|2934.48|0
1635870070000|2021-11-02 16:21:10|2934.54|2934.54|2934.66|2934.66|2934.66|2934.66|2934.54|2934.54|0
1635870080000|2021-11-02 16:21:20|2934.6|2934.6|2934.6|2934.6|2934.6|2934.6|2934.6|2934.6|0
1635870090000|2021-11-02 16:21:30|2934.53|2934.53|2934.53|2934.53|2934.53|2934.53|2934.53|2934.53|0
1635870100000|2021-11-02 16:21:40|2934.65|2934.65|2934.84|2934.84|2934.84|2934.84|2934.65|2934.65|0
1635870110000|2021-11-02 16:21:50|2934.9|2934.9|2934.96|2934.96|2935.08|2935.08|2934.9|2934.9|0
1635870120000|2021-11-02 16:22:00|2935|2935|2934.74|2934.74|2935.06|2935.06|2934.68|2934.68|0
1635870130000|2021-11-02 16:22:10|2934.77|2934.77|2934.77|2934.77|2934.77|2934.77|2934.77|2934.77|0
1635870140000|2021-11-02 16:22:20|2934.83|2934.83|2935.11|2935.11|2935.11|2935.11|2934.83|2934.83|0
1635870160000|2021-11-02 16:22:40|2935.17|2935.17|2935.21|2935.21|2935.21|2935.21|2935.17|2935.17|0
1635870170000|2021-11-02 16:22:50|2935.27|2935.27|2935.27|2935.27|2935.27|2935.27|2935.27|2935.27|0
1635870180000|2021-11-02 16:23:00|2935.42|2935.42|2935.42|2935.42|2935.42|2935.42|2935.42|2935.42|0
1635870190000|2021-11-02 16:23:10|2935.35|2935.35|2935.48|2935.48|2935.48|2935.48|2935.35|2935.35|0
1635870200000|2021-11-02 16:23:20|2935.38|2935.38|2935.38|2935.38|2935.38|2935.38|2935.23|2935.23|0
1635870210000|2021-11-02 16:23:30|2935.4|2935.4|2935.31|2935.31|2935.4|2935.4|2935.19|2935.19|0
1635870220000|2021-11-02 16:23:40|2935.17|2935.17|2935.17|2935.17|2935.17|2935.17|2935.17|2935.17|0
1635870230000|2021-11-02 16:23:50|2935.29|2935.29|2935.39|2935.39|2935.39|2935.39|2935.29|2935.29|0
1635870240000|2021-11-02 16:24:00|2935.29|2935.29|2935.64|2935.64|2935.64|2935.64|2935.29|2935.29|0
1635870250000|2021-11-02 16:24:10|2935.68|2935.68|2935.62|2935.62|2935.8|2935.8|2935.62|2935.62|0
1635870260000|2021-11-02 16:24:20|2935.58|2935.58|2935.42|2935.42|2935.64|2935.64|2935.42|2935.42|0
1635870270000|2021-11-02 16:24:30|2935.46|2935.46|2935.52|2935.52|2935.52|2935.52|2935.46|2935.46|0
1635870280000|2021-11-02 16:24:40|2935.48|2935.48|2935.69|2935.69|2935.69|2935.69|2935.48|2935.48|0
1635870290000|2021-11-02 16:24:50|2935.76|2935.76|2935.76|2935.76|2935.76|2935.76|2935.76|2935.76|0
1635870300000|2021-11-02 16:25:00|2935.63|2935.63|2935.75|2935.75|2935.75|2935.75|2935.58|2935.58|0
1635870310000|2021-11-02 16:25:10|2935.9|2935.9|2935.82|2935.82|2935.94|2935.94|2935.82|2935.82|0
1635870320000|2021-11-02 16:25:20|2936.1|2936.1|2935.71|2935.71|2936.17|2936.17|2935.71|2935.71|0
1635870330000|2021-11-02 16:25:30|2935.78|2935.78|2935.64|2935.64|2935.78|2935.78|2935.64|2935.64|0
1635870340000|2021-11-02 16:25:40|2935.57|2935.57|2935.57|2935.57|2935.63|2935.63|2935.57|2935.57|0
1635870350000|2021-11-02 16:25:50|2935.52|2935.52|2935.05|2935.05|2935.52|2935.52|2935.05|2935.05|0
1635870360000|2021-11-02 16:26:00|2935.2|2935.2|2934.98|2934.98|2935.2|2935.2|2934.96|2934.96|0
1635870370000|2021-11-02 16:26:10|2934.99|2934.99|2934.99|2934.99|2934.99|2934.99|2934.99|2934.99|0
1635870390000|2021-11-02 16:26:30|2935.11|2935.11|2935.05|2935.05|2935.11|2935.11|2935.05|2935.05|0
1635870400000|2021-11-02 16:26:40|2935.17|2935.17|2935.17|2935.17|2935.17|2935.17|2935.17|2935.17|0
1635870410000|2021-11-02 16:26:50|2935.02|2935.02|2934.91|2934.91|2935.02|2935.02|2934.91|2934.91|0
1635870420000|2021-11-02 16:27:00|2934.84|2934.84|2934.91|2934.91|2934.91|2934.91|2934.84|2934.84|0
1635870430000|2021-11-02 16:27:10|2934.84|2934.84|2934.65|2934.65|2934.84|2934.84|2934.65|2934.65|0
1635870450000|2021-11-02 16:27:30|2934.71|2934.71|2934.71|2934.71|2934.71|2934.71|2934.71|2934.71|0
1635870460000|2021-11-02 16:27:40|2934.65|2934.65|2934.88|2934.88|2934.91|2934.91|2934.65|2934.65|0
1635870470000|2021-11-02 16:27:50|2934.8|2934.8|2934.95|2934.95|2934.95|2934.95|2934.8|2934.8|0
1635870480000|2021-11-02 16:28:00|2934.92|2934.92|2934.6|2934.6|2935.04|2935.04|2934.56|2934.56|0
1635870490000|2021-11-02 16:28:10|2934.33|2934.33|2934.43|2934.43|2934.43|2934.43|2934.28|2934.28|0
1635870500000|2021-11-02 16:28:20|2934.38|2934.38|2934.3|2934.3|2934.42|2934.42|2934.27|2934.27|0
1635870510000|2021-11-02 16:28:30|2934.06|2934.06|2933.85|2933.85|2934.06|2934.06|2933.85|2933.85|0
1635870520000|2021-11-02 16:28:40|2933.81|2933.81|2933.59|2933.59|2933.81|2933.81|2933.55|2933.55|0
1635870530000|2021-11-02 16:28:50|2933.54|2933.54|2933.09|2933.09|2933.54|2933.54|2933.06|2933.06|0
1635870540000|2021-11-02 16:29:00|2932.7|2932.7|2933.18|2933.18|2933.38|2933.38|2932.7|2932.7|0
1635870550000|2021-11-02 16:29:10|2933.25|2933.25|2933.62|2933.62|2933.67|2933.67|2933.1|2933.1|0
1635870560000|2021-11-02 16:29:20|2933.5|2933.5|2933.54|2933.54|2933.61|2933.61|2933.42|2933.42|0
1635870570000|2021-11-02 16:29:30|2933.39|2933.39|2933.49|2933.49|2933.68|2933.68|2933.39|2933.39|0
1635870580000|2021-11-02 16:29:40|2933.45|2933.45|2933.84|2933.84|2933.98|2933.98|2933.05|2933.05|0
1635870590000|2021-11-02 16:29:50|2933.54|2933.54|2932.47|2932.47|2933.58|2933.58|2932.47|2932.47|0
1635927300000|2021-11-03 08:15:00|2904.79|2904.79|2906.07|2906.07|2906.07|2906.07|2904.54|2904.54|0
1635927310000|2021-11-03 08:15:10|2906.49|2906.49|2906.21|2906.21|2906.49|2906.49|2906.21|2906.21|0
1635927320000|2021-11-03 08:15:20|2906.43|2906.43|2906.82|2906.82|2906.82|2906.82|2906.43|2906.43|0
1635927330000|2021-11-03 08:15:30|2906.97|2906.97|2907.26|2907.26|2907.36|2907.36|2906.97|2906.97|0
1635927340000|2021-11-03 08:15:40|2907.04|2907.04|2907.51|2907.51|2907.51|2907.51|2907.04|2907.04|0
1635927350000|2021-11-03 08:15:50|2907.76|2907.76|2908.47|2908.47|2908.6|2908.6|2907.76|2907.76|0
1635927360000|2021-11-03 08:16:00|2908.61|2908.61|2909.95|2909.95|2909.95|2909.95|2908.61|2908.61|0
1635927370000|2021-11-03 08:16:10|2910.07|2910.07|2910.14|2910.14|2910.25|2910.25|2910.07|2910.07|0
1635927380000|2021-11-03 08:16:20|2910.28|2910.28|2910.03|2910.03|2910.43|2910.43|2910.03|2910.03|0
1635927390000|2021-11-03 08:16:30|2910.15|2910.15|2910.15|2910.15|2910.15|2910.15|2910.15|2910.15|0
1635927400000|2021-11-03 08:16:40|2910.04|2910.04|2910.72|2910.72|2910.72|2910.72|2909.98|2909.98|0
1635927410000|2021-11-03 08:16:50|2910.83|2910.83|2910.99|2910.99|2910.99|2910.99|2910.83|2910.83|0
1635927420000|2021-11-03 08:17:00|2911.04|2911.04|2911.37|2911.37|2911.37|2911.37|2911.04|2911.04|0
1635927430000|2021-11-03 08:17:10|2911.96|2911.96|2912.39|2912.39|2912.51|2912.51|2911.96|2911.96|0
1635927440000|2021-11-03 08:17:20|2912.27|2912.27|2911.95|2911.95|2912.27|2912.27|2911.95|2911.95|0
1635927450000|2021-11-03 08:17:30|2912.09|2912.09|2912.09|2912.09|2912.09|2912.09|2912.09|2912.09|0
1635927460000|2021-11-03 08:17:40|2912.24|2912.24|2912.24|2912.24|2912.24|2912.24|2912.24|2912.24|0
1635927470000|2021-11-03 08:17:50|2912.34|2912.34|2912.34|2912.34|2912.34|2912.34|2912.34|2912.34|0
1635927480000|2021-11-03 08:18:00|2912.46|2912.46|2912.43|2912.43|2912.46|2912.46|2912.17|2912.17|0
1635927490000|2021-11-03 08:18:10|2912.37|2912.37|2912.37|2912.37|2912.37|2912.37|2912.37|2912.37|0
1635927500000|2021-11-03 08:18:20|2912.04|2912.04|2912.15|2912.15|2912.15|2912.15|2912.04|2912.04|0
1635927510000|2021-11-03 08:18:30|2912.27|2912.27|2912.22|2912.22|2912.27|2912.27|2912.22|2912.22|0
1635927520000|2021-11-03 08:18:40|2912.34|2912.34|2912.34|2912.34|2912.34|2912.34|2912.34|2912.34|0
1635927530000|2021-11-03 08:18:50|2912.12|2912.12|2912.06|2912.06|2912.12|2912.12|2911.99|2911.99|0
1635927540000|2021-11-03 08:19:00|2912.18|2912.18|2912.6|2912.6|2912.6|2912.6|2912.18|2912.18|0
1635927550000|2021-11-03 08:19:10|2912.66|2912.66|2912.68|2912.68|2912.73|2912.73|2912.66|2912.66|0
1635927560000|2021-11-03 08:19:20|2912.79|2912.79|2913.24|2913.24|2913.24|2913.24|2912.79|2912.79|0
1635927570000|2021-11-03 08:19:30|2913.35|2913.35|2913.92|2913.92|2914.07|2914.07|2913.19|2913.19|0
1635927580000|2021-11-03 08:19:40|2913.81|2913.81|2913.7|2913.7|2913.81|2913.81|2913.7|2913.7|0
1635927590000|2021-11-03 08:19:50|2913.85|2913.85|2913.78|2913.78|2913.85|2913.85|2913.78|2913.78|0
1635927600000|2021-11-03 08:20:00|2913.94|2913.94|2914.07|2914.07|2914.07|2914.07|2913.94|2913.94|0
1635927610000|2021-11-03 08:20:10|2914.26|2914.26|2913.77|2913.77|2914.54|2914.54|2913.77|2913.77|0
1635927620000|2021-11-03 08:20:20|2913.63|2913.63|2913.16|2913.16|2913.75|2913.75|2913.16|2913.16|0
1635927640000|2021-11-03 08:20:40|2913.41|2913.41|2913.28|2913.28|2913.41|2913.41|2913.28|2913.28|0
1635927650000|2021-11-03 08:20:50|2913.87|2913.87|2913.98|2913.98|2913.98|2913.98|2913.87|2913.87|0
1635927660000|2021-11-03 08:21:00|2914.09|2914.09|2914.46|2914.46|2914.46|2914.46|2913.84|2913.84|0
1635927670000|2021-11-03 08:21:10|2914.68|2914.68|2914.75|2914.75|2914.75|2914.75|2914.63|2914.63|0
1635927680000|2021-11-03 08:21:20|2915.19|2915.19|2915.54|2915.54|2915.54|2915.54|2915.19|2915.19|0
1635927690000|2021-11-03 08:21:30|2915.42|2915.42|2915.89|2915.89|2915.89|2915.89|2915.42|2915.42|0
1635927700000|2021-11-03 08:21:40|2915.95|2915.95|2916.17|2916.17|2916.17|2916.17|2915.95|2915.95|0
1635927710000|2021-11-03 08:21:50|2916.29|2916.29|2915.37|2915.37|2916.29|2916.29|2915.14|2915.14|0
1635927720000|2021-11-03 08:22:00|2915.48|2915.48|2916.66|2916.66|2916.66|2916.66|2915.48|2915.48|0
1635927730000|2021-11-03 08:22:10|2916.52|2916.52|2916.35|2916.35|2916.66|2916.66|2916.35|2916.35|0
1635927740000|2021-11-03 08:22:20|2916.08|2916.08|2916.47|2916.47|2916.47|2916.47|2916.08|2916.08|0
1635927750000|2021-11-03 08:22:30|2916.63|2916.63|2917.03|2917.03|2917.09|2917.09|2916.63|2916.63|0
1635927760000|2021-11-03 08:22:40|2917.1|2917.1|2917.81|2917.81|2917.81|2917.81|2917.1|2917.1|0
1635927770000|2021-11-03 08:22:50|2917.58|2917.58|2917.83|2917.83|2917.83|2917.83|2917.47|2917.47|0
1635927780000|2021-11-03 08:23:00|2917.71|2917.71|2917.82|2917.82|2917.93|2917.93|2917.71|2917.71|0
1635927790000|2021-11-03 08:23:10|2917.93|2917.93|2918.22|2918.22|2918.22|2918.22|2917.87|2917.87|0
1635927800000|2021-11-03 08:23:20|2918.54|2918.54|2918.98|2918.98|2918.98|2918.98|2918.54|2918.54|0
1635927810000|2021-11-03 08:23:30|2919.09|2919.09|2918.74|2918.74|2919.18|2919.18|2918.74|2918.74|0
1635927820000|2021-11-03 08:23:40|2918.15|2918.15|2918.36|2918.36|2918.48|2918.48|2918.15|2918.15|0
1635927830000|2021-11-03 08:23:50|2918.48|2918.48|2918.48|2918.48|2918.48|2918.48|2918.48|2918.48|0
1635927840000|2021-11-03 08:24:00|2918.04|2918.04|2917.62|2917.62|2918.04|2918.04|2917.62|2917.62|0
1635927850000|2021-11-03 08:24:10|2917.89|2917.89|2917.83|2917.83|2917.89|2917.89|2917.83|2917.83|0
1635927860000|2021-11-03 08:24:20|2918|2918|2918|2918|2918|2918|2918|2918|0
1635927870000|2021-11-03 08:24:30|2918.11|2918.11|2918.13|2918.13|2918.13|2918.13|2917.93|2917.93|0
1635927880000|2021-11-03 08:24:40|2918.35|2918.35|2918.35|2918.35|2918.35|2918.35|2918.35|2918.35|0
1635927890000|2021-11-03 08:24:50|2918.4|2918.4|2918.35|2918.35|2918.69|2918.69|2918.35|2918.35|0
1635927900000|2021-11-03 08:25:00|2918.04|2918.04|2918.06|2918.06|2918.18|2918.18|2917.94|2917.94|0
1635927910000|2021-11-03 08:25:10|2918.8|2918.8|2918.5|2918.5|2919.53|2919.53|2918.5|2918.5|0
1635927920000|2021-11-03 08:25:20|2918.21|2918.21|2917.98|2917.98|2918.21|2918.21|2917.98|2917.98|0
1635927930000|2021-11-03 08:25:30|2917.92|2917.92|2918.26|2918.26|2918.26|2918.26|2917.87|2917.87|0
1635927940000|2021-11-03 08:25:40|2918.2|2918.2|2918.73|2918.73|2918.73|2918.73|2918.2|2918.2|0
1635927950000|2021-11-03 08:25:50|2918.79|2918.79|2918.84|2918.84|2918.95|2918.95|2918.79|2918.79|0
1635927960000|2021-11-03 08:26:00|2918.25|2918.25|2917.06|2917.06|2918.36|2918.36|2917.06|2917.06|0
1635927970000|2021-11-03 08:26:10|2917.01|2917.01|2917.58|2917.58|2917.58|2917.58|2917.01|2917.01|0
1635927980000|2021-11-03 08:26:20|2917.7|2917.7|2917.95|2917.95|2917.95|2917.95|2917.7|2917.7|0
1635927990000|2021-11-03 08:26:30|2918.07|2918.07|2918.19|2918.19|2918.19|2918.19|2918.07|2918.07|0
1635928000000|2021-11-03 08:26:40|2918.32|2918.32|2918.39|2918.39|2918.39|2918.39|2918.26|2918.26|0
1635928010000|2021-11-03 08:26:50|2918.53|2918.53|2918.67|2918.67|2918.67|2918.67|2918.53|2918.53|0
1635928020000|2021-11-03 08:27:00|2918.8|2918.8|2918.55|2918.55|2918.8|2918.8|2918.55|2918.55|0
1635928030000|2021-11-03 08:27:10|2918.68|2918.68|2918.61|2918.61|2918.74|2918.74|2918.61|2918.61|0
1635928040000|2021-11-03 08:27:20|2918.55|2918.55|2918.49|2918.49|2918.55|2918.55|2918.49|2918.49|0
1635928050000|2021-11-03 08:27:30|2918.79|2918.79|2918.62|2918.62|2919.05|2919.05|2918.31|2918.31|0
1635928060000|2021-11-03 08:27:40|2918.33|2918.33|2918.04|2918.04|2918.33|2918.33|2918.04|2918.04|0
1635928070000|2021-11-03 08:27:50|2917.93|2917.93|2918.34|2918.34|2918.34|2918.34|2917.93|2917.93|0
1635928080000|2021-11-03 08:28:00|2918.22|2918.22|2918.22|2918.22|2918.22|2918.22|2918.22|2918.22|0
1635928090000|2021-11-03 08:28:10|2917.97|2917.97|2917.87|2917.87|2917.97|2917.97|2917.58|2917.58|0
1635928100000|2021-11-03 08:28:20|2917.82|2917.82|2917.81|2917.81|2917.82|2917.82|2917.76|2917.76|0
1635928110000|2021-11-03 08:28:30|2917.23|2917.23|2916.68|2916.68|2917.23|2917.23|2916.62|2916.62|0
1635928120000|2021-11-03 08:28:40|2916.62|2916.62|2915.74|2915.74|2916.62|2916.62|2915.74|2915.74|0
1635928130000|2021-11-03 08:28:50|2916.03|2916.03|2916.29|2916.29|2916.29|2916.29|2916.03|2916.03|0
1635928140000|2021-11-03 08:29:00|2916.18|2916.18|2916.36|2916.36|2916.54|2916.54|2916.18|2916.18|0
1635928150000|2021-11-03 08:29:10|2916.65|2916.65|2916.93|2916.93|2916.93|2916.93|2916.65|2916.65|0
1635928160000|2021-11-03 08:29:20|2916.82|2916.82|2916.97|2916.97|2916.97|2916.97|2916.82|2916.82|0
1635928170000|2021-11-03 08:29:30|2916.91|2916.91|2915.55|2915.55|2916.91|2916.91|2915.55|2915.55|0
1635928180000|2021-11-03 08:29:40|2915.44|2915.44|2915.55|2915.55|2915.55|2915.55|2915.33|2915.33|0
1635928190000|2021-11-03 08:29:50|2915.53|2915.53|2915.48|2915.48|2915.72|2915.72|2915.32|2915.32|0
1635928200000|2021-11-03 08:30:00|2915.38|2915.38|2915.56|2915.56|2915.67|2915.67|2915.38|2915.38|0
1635928210000|2021-11-03 08:30:10|2915.41|2915.41|2914.97|2914.97|2915.41|2915.41|2914.97|2914.97|0
1635928220000|2021-11-03 08:30:20|2914.85|2914.85|2914.98|2914.98|2914.98|2914.98|2914.56|2914.56|0
1635928230000|2021-11-03 08:30:30|2915.12|2915.12|2914.98|2914.98|2915.12|2915.12|2914.75|2914.75|0
1635928240000|2021-11-03 08:30:40|2915.27|2915.27|2915.27|2915.27|2915.27|2915.27|2915.27|2915.27|0
1635928250000|2021-11-03 08:30:50|2915.21|2915.21|2915.1|2915.1|2915.27|2915.27|2915.1|2915.1|0
1635928260000|2021-11-03 08:31:00|2915.23|2915.23|2914.9|2914.9|2915.23|2915.23|2914.9|2914.9|0
1635928280000|2021-11-03 08:31:20|2915.03|2915.03|2915.48|2915.48|2915.48|2915.48|2914.98|2914.98|0
1635928290000|2021-11-03 08:31:30|2915.53|2915.53|2915.62|2915.62|2915.62|2915.62|2915.49|2915.49|0
1635928300000|2021-11-03 08:31:40|2915.55|2915.55|2915.41|2915.41|2915.55|2915.55|2915.41|2915.41|0
1635928310000|2021-11-03 08:31:50|2915.48|2915.48|2915.48|2915.48|2915.59|2915.59|2915.48|2915.48|0
1635928320000|2021-11-03 08:32:00|2915.28|2915.28|2915.15|2915.15|2915.28|2915.28|2915.15|2915.15|0
1635928330000|2021-11-03 08:32:10|2915.04|2915.04|2915.02|2915.02|2915.04|2915.04|2914.91|2914.91|0
1635928340000|2021-11-03 08:32:20|2915.24|2915.24|2915.4|2915.4|2915.4|2915.4|2915.24|2915.24|0
1635928350000|2021-11-03 08:32:30|2915.35|2915.35|2914.95|2914.95|2915.35|2915.35|2914.49|2914.49|0
1635928360000|2021-11-03 08:32:40|2914.73|2914.73|2914.43|2914.43|2914.73|2914.73|2914.43|2914.43|0
1635928370000|2021-11-03 08:32:50|2914.04|2914.04|2914.03|2914.03|2914.04|2914.04|2913.87|2913.87|0
1635928380000|2021-11-03 08:33:00|2913.6|2913.6|2913.23|2913.23|2913.6|2913.6|2913.17|2913.17|0
1635928390000|2021-11-03 08:33:10|2913.1|2913.1|2913.16|2913.16|2913.16|2913.16|2913.1|2913.1|0
1635928400000|2021-11-03 08:33:20|2912.89|2912.89|2912.89|2912.89|2912.89|2912.89|2912.76|2912.76|0
1635928410000|2021-11-03 08:33:30|2912.58|2912.58|2912.58|2912.58|2912.58|2912.58|2912.58|2912.58|0
1635928420000|2021-11-03 08:33:40|2912.28|2912.28|2912.17|2912.17|2912.28|2912.28|2912.17|2912.17|0
1635928430000|2021-11-03 08:33:50|2911.84|2911.84|2911.7|2911.7|2911.84|2911.84|2911.7|2911.7|0
1635928440000|2021-11-03 08:34:00|2911.94|2911.94|2911.94|2911.94|2912.01|2912.01|2911.94|2911.94|0
1635928450000|2021-11-03 08:34:10|2911.65|2911.65|2911.59|2911.59|2911.71|2911.71|2911.53|2911.53|0
1635928460000|2021-11-03 08:34:20|2911.46|2911.46|2911.46|2911.46|2911.46|2911.46|2911.46|2911.46|0
1635928470000|2021-11-03 08:34:30|2911.41|2911.41|2911.41|2911.41|2911.41|2911.41|2911.41|2911.41|0
1635928480000|2021-11-03 08:34:40|2911.7|2911.7|2911.85|2911.85|2911.85|2911.85|2911.7|2911.7|0
1635928490000|2021-11-03 08:34:50|2912.15|2912.15|2911.98|2911.98|2912.15|2912.15|2911.98|2911.98|0
1635928500000|2021-11-03 08:35:00|2911.68|2911.68|2910.61|2910.61|2911.68|2911.68|2910.61|2910.61|0
1635928510000|2021-11-03 08:35:10|2910.72|2910.72|2910.61|2910.61|2910.72|2910.72|2910.51|2910.51|0
1635928520000|2021-11-03 08:35:20|2910.56|2910.56|2910.56|2910.56|2910.56|2910.56|2910.56|2910.56|0
1635928530000|2021-11-03 08:35:30|2910.34|2910.34|2910.34|2910.34|2910.34|2910.34|2910.34|2910.34|0
1635928540000|2021-11-03 08:35:40|2910.28|2910.28|2910.22|2910.22|2910.28|2910.28|2910.22|2910.22|0
1635928550000|2021-11-03 08:35:50|2910.09|2910.09|2909.9|2909.9|2910.09|2910.09|2909.9|2909.9|0
1635928560000|2021-11-03 08:36:00|2909.76|2909.76|2909.99|2909.99|2909.99|2909.99|2909.76|2909.76|0
1635928570000|2021-11-03 08:36:10|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|0
1635928580000|2021-11-03 08:36:20|2909.76|2909.76|2909.66|2909.66|2909.76|2909.76|2909.66|2909.66|0
1635928590000|2021-11-03 08:36:30|2909.59|2909.59|2910.07|2910.07|2910.07|2910.07|2909.59|2909.59|0
1635928600000|2021-11-03 08:36:40|2910.18|2910.18|2910.53|2910.53|2910.53|2910.53|2910.18|2910.18|0
1635928610000|2021-11-03 08:36:50|2910.6|2910.6|2910.47|2910.47|2911.04|2911.04|2910.47|2910.47|0
1635928620000|2021-11-03 08:37:00|2910.35|2910.35|2910.16|2910.16|2910.41|2910.41|2910.05|2910.05|0
1635928630000|2021-11-03 08:37:10|2910.44|2910.44|2910.66|2910.66|2910.89|2910.89|2910.32|2910.32|0
1635928640000|2021-11-03 08:37:20|2910.81|2910.81|2910.81|2910.81|2910.81|2910.81|2910.81|2910.81|0
1635928650000|2021-11-03 08:37:30|2910.52|2910.52|2910.66|2910.66|2910.81|2910.81|2910.52|2910.52|0
1635928660000|2021-11-03 08:37:40|2910.47|2910.47|2911.26|2911.26|2911.26|2911.26|2910.47|2910.47|0
1635928670000|2021-11-03 08:37:50|2911.11|2911.11|2911.11|2911.11|2911.11|2911.11|2911.11|2911.11|0
1635928680000|2021-11-03 08:38:00|2911.24|2911.24|2910.88|2910.88|2911.24|2911.24|2910.88|2910.88|0
1635928690000|2021-11-03 08:38:10|2910.82|2910.82|2910.82|2910.82|2910.82|2910.82|2910.82|2910.82|0
1635928700000|2021-11-03 08:38:20|2910.6|2910.6|2910.82|2910.82|2910.82|2910.82|2910.6|2910.6|0
1635928710000|2021-11-03 08:38:30|2910.68|2910.68|2910.74|2910.74|2910.84|2910.84|2910.64|2910.64|0
1635928720000|2021-11-03 08:38:40|2910.8|2910.8|2910.8|2910.8|2910.8|2910.8|2910.8|2910.8|0
1635928730000|2021-11-03 08:38:50|2911.25|2911.25|2913.16|2913.16|2913.16|2913.16|2911.25|2911.25|0
1635928740000|2021-11-03 08:39:00|2912.72|2912.72|2913.43|2913.43|2913.43|2913.43|2912.68|2912.68|0
1635928750000|2021-11-03 08:39:10|2913.5|2913.5|2913.79|2913.79|2913.79|2913.79|2913.5|2913.5|0
1635928760000|2021-11-03 08:39:20|2913.84|2913.84|2914.12|2914.12|2914.14|2914.14|2913.84|2913.84|0
1635928780000|2021-11-03 08:39:40|2914.26|2914.26|2914.72|2914.72|2914.72|2914.72|2914.26|2914.26|0
1635928800000|2021-11-03 08:40:00|2914.86|2914.86|2915.04|2915.04|2915.04|2915.04|2914.86|2914.86|0
1635928810000|2021-11-03 08:40:10|2915.1|2915.1|2915.24|2915.24|2915.24|2915.24|2915.1|2915.1|0
1635928820000|2021-11-03 08:40:20|2915.31|2915.31|2915.55|2915.55|2915.55|2915.55|2915.31|2915.31|0
1635928830000|2021-11-03 08:40:30|2915.62|2915.62|2915.55|2915.55|2915.62|2915.62|2915.55|2915.55|0
1635928850000|2021-11-03 08:40:50|2915.49|2915.49|2916.41|2916.41|2916.41|2916.41|2915.49|2915.49|0
1635928860000|2021-11-03 08:41:00|2916.72|2916.72|2916.01|2916.01|2916.72|2916.72|2915.83|2915.83|0
1635928870000|2021-11-03 08:41:10|2916.06|2916.06|2916.54|2916.54|2916.65|2916.65|2916.06|2916.06|0
1635928880000|2021-11-03 08:41:20|2916.79|2916.79|2916.79|2916.79|2916.79|2916.79|2916.79|2916.79|0
1635928900000|2021-11-03 08:41:40|2916.75|2916.75|2916.75|2916.75|2916.75|2916.75|2916.75|2916.75|0
1635928910000|2021-11-03 08:41:50|2916.85|2916.85|2916.5|2916.5|2916.85|2916.85|2916.5|2916.5|0
1635928920000|2021-11-03 08:42:00|2916.57|2916.57|2916.99|2916.99|2916.99|2916.99|2916.57|2916.57|0
1635928930000|2021-11-03 08:42:10|2916.88|2916.88|2917.54|2917.54|2917.54|2917.54|2916.88|2916.88|0
1635928940000|2021-11-03 08:42:20|2917.3|2917.3|2917.3|2917.3|2917.3|2917.3|2917.3|2917.3|0
1635928950000|2021-11-03 08:42:30|2917.34|2917.34|2917.63|2917.63|2917.63|2917.63|2917.34|2917.34|0
1635928960000|2021-11-03 08:42:40|2917.85|2917.85|2917.85|2917.85|2917.85|2917.85|2917.85|2917.85|0
1635928970000|2021-11-03 08:42:50|2917.75|2917.75|2917.65|2917.65|2917.75|2917.75|2917.65|2917.65|0
1635928980000|2021-11-03 08:43:00|2917.77|2917.77|2917.77|2917.77|2917.77|2917.77|2917.77|2917.77|0
1635928990000|2021-11-03 08:43:10|2917.89|2917.89|2918.24|2918.24|2918.24|2918.24|2917.73|2917.73|0
1635929000000|2021-11-03 08:43:20|2918.53|2918.53|2918.53|2918.53|2918.53|2918.53|2918.53|2918.53|0
1635929010000|2021-11-03 08:43:30|2918.47|2918.47|2918.44|2918.44|2918.49|2918.49|2918.25|2918.25|0
1635929020000|2021-11-03 08:43:40|2918.17|2918.17|2918.5|2918.5|2918.5|2918.5|2918.17|2918.17|0
1635929030000|2021-11-03 08:43:50|2918.56|2918.56|2919.22|2919.22|2919.22|2919.22|2918.56|2918.56|0
1635929040000|2021-11-03 08:44:00|2919.28|2919.28|2919.7|2919.7|2919.7|2919.7|2919.23|2919.23|0
1635929050000|2021-11-03 08:44:10|2919.8|2919.8|2920.55|2920.55|2920.55|2920.55|2919.8|2919.8|0
1635929070000|2021-11-03 08:44:30|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|0
1635929080000|2021-11-03 08:44:40|2920.98|2920.98|2920.68|2920.68|2920.98|2920.98|2920.68|2920.68|0
1635929090000|2021-11-03 08:44:50|2920.63|2920.63|2920.65|2920.65|2920.65|2920.65|2920.48|2920.48|0
1635929100000|2021-11-03 08:45:00|2920.71|2920.71|2920.61|2920.61|2920.71|2920.71|2920.61|2920.61|0
1635929110000|2021-11-03 08:45:10|2920.57|2920.57|2920.93|2920.93|2920.93|2920.93|2920.57|2920.57|0
1635929130000|2021-11-03 08:45:30|2920.81|2920.81|2920.81|2920.81|2920.81|2920.81|2920.81|2920.81|0
1635929160000|2021-11-03 08:46:00|2921.03|2921.03|2920.93|2920.93|2921.03|2921.03|2920.93|2920.93|0
1635929170000|2021-11-03 08:46:10|2920.82|2920.82|2920.7|2920.7|2920.82|2920.82|2920.7|2920.7|0
1635929180000|2021-11-03 08:46:20|2920.91|2920.91|2920.8|2920.8|2920.91|2920.91|2920.8|2920.8|0
1635929190000|2021-11-03 08:46:30|2920.99|2920.99|2921.12|2921.12|2921.12|2921.12|2920.99|2920.99|0
1635929200000|2021-11-03 08:46:40|2920.68|2920.68|2920.98|2920.98|2920.98|2920.98|2920.68|2920.68|0
1635929210000|2021-11-03 08:46:50|2921.27|2921.27|2921.08|2921.08|2921.34|2921.34|2921.08|2921.08|0
1635929220000|2021-11-03 08:47:00|2921.59|2921.59|2921.74|2921.74|2921.74|2921.74|2921.59|2921.59|0
1635929240000|2021-11-03 08:47:20|2922.03|2922.03|2921.78|2921.78|2922.07|2922.07|2921.78|2921.78|0
1635929250000|2021-11-03 08:47:30|2921.71|2921.71|2921.41|2921.41|2921.71|2921.71|2921.25|2921.25|0
1635929280000|2021-11-03 08:48:00|2921.36|2921.36|2921.26|2921.26|2921.36|2921.36|2921.26|2921.26|0
1635929290000|2021-11-03 08:48:10|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|0
1635929300000|2021-11-03 08:48:20|2921.4|2921.4|2921.52|2921.52|2921.52|2921.52|2921.4|2921.4|0
1635929310000|2021-11-03 08:48:30|2921.81|2921.81|2922.02|2922.02|2922.02|2922.02|2921.81|2921.81|0
1635929320000|2021-11-03 08:48:40|2922.08|2922.08|2922.21|2922.21|2922.21|2922.21|2922.08|2922.08|0
1635929330000|2021-11-03 08:48:50|2922.4|2922.4|2922.26|2922.26|2922.4|2922.4|2922.26|2922.26|0
1635929340000|2021-11-03 08:49:00|2922.2|2922.2|2922.39|2922.39|2922.39|2922.39|2922.07|2922.07|0
1635929350000|2021-11-03 08:49:10|2922.44|2922.44|2922.31|2922.31|2922.44|2922.44|2922.31|2922.31|0
1635929360000|2021-11-03 08:49:20|2922.19|2922.19|2922.19|2922.19|2922.19|2922.19|2922.19|2922.19|0
1635929370000|2021-11-03 08:49:30|2922.25|2922.25|2922.1|2922.1|2922.25|2922.25|2922.1|2922.1|0
1635929400000|2021-11-03 08:50:00|2922|2922|2922|2922|2922|2922|2922|2922|0
1635929410000|2021-11-03 08:50:10|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|0
1635929420000|2021-11-03 08:50:20|2922.13|2922.13|2922.13|2922.13|2922.13|2922.13|2922.13|2922.13|0
1635929430000|2021-11-03 08:50:30|2922.42|2922.42|2922.63|2922.63|2922.78|2922.78|2922.42|2922.42|0
1635929440000|2021-11-03 08:50:40|2922.67|2922.67|2922.34|2922.34|2922.67|2922.67|2922.34|2922.34|0
1635929450000|2021-11-03 08:50:50|2922.28|2922.28|2922.78|2922.78|2922.78|2922.78|2922.28|2922.28|0
1635929460000|2021-11-03 08:51:00|2922.83|2922.83|2922.62|2922.62|2922.83|2922.83|2922.55|2922.55|0
1635929470000|2021-11-03 08:51:10|2922.73|2922.73|2922.73|2922.73|2922.73|2922.73|2922.73|2922.73|0
1635929490000|2021-11-03 08:51:30|2922.59|2922.59|2922.59|2922.59|2922.59|2922.59|2922.59|2922.59|0
1635929500000|2021-11-03 08:51:40|2922.3|2922.3|2922.29|2922.29|2922.3|2922.3|2922.04|2922.04|0
1635929510000|2021-11-03 08:51:50|2922.04|2922.04|2922.04|2922.04|2922.04|2922.04|2922.04|2922.04|0
1635929520000|2021-11-03 08:52:00|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|0
1635929530000|2021-11-03 08:52:10|2921.81|2921.81|2921.81|2921.81|2921.81|2921.81|2921.81|2921.81|0
1635929540000|2021-11-03 08:52:20|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|0
1635929550000|2021-11-03 08:52:30|2922.35|2922.35|2919.15|2919.15|2922.38|2922.38|2919.07|2919.07|0
1635929560000|2021-11-03 08:52:40|2919.08|2919.08|2916.79|2916.79|2919.08|2919.08|2916.79|2916.79|0
1635929570000|2021-11-03 08:52:50|2916.66|2916.66|2916.22|2916.22|2916.78|2916.78|2916.13|2916.13|0
1635929580000|2021-11-03 08:53:00|2916.09|2916.09|2915.92|2915.92|2916.09|2916.09|2915.39|2915.39|0
1635929590000|2021-11-03 08:53:10|2915.79|2915.79|2915.52|2915.52|2915.79|2915.79|2915.52|2915.52|0
1635929600000|2021-11-03 08:53:20|2915.46|2915.46|2915.16|2915.16|2915.46|2915.46|2915.16|2915.16|0
1635929610000|2021-11-03 08:53:30|2915.27|2915.27|2915.61|2915.61|2915.68|2915.68|2915.27|2915.27|0
1635929620000|2021-11-03 08:53:40|2915.58|2915.58|2915.52|2915.52|2915.58|2915.58|2915.52|2915.52|0
1635929630000|2021-11-03 08:53:50|2915.32|2915.32|2914.59|2914.59|2915.32|2915.32|2914.59|2914.59|0
1635929640000|2021-11-03 08:54:00|2914.64|2914.64|2913.71|2913.71|2914.64|2914.64|2913.71|2913.71|0
1635929650000|2021-11-03 08:54:10|2913.41|2913.41|2914.27|2914.27|2914.27|2914.27|2913.41|2913.41|0
1635929660000|2021-11-03 08:54:20|2914.36|2914.36|2914.64|2914.64|2914.79|2914.79|2914.3|2914.3|0
1635929670000|2021-11-03 08:54:30|2914.77|2914.77|2915.27|2915.27|2915.27|2915.27|2914.77|2914.77|0
1635929680000|2021-11-03 08:54:40|2915.33|2915.33|2915.33|2915.33|2915.33|2915.33|2915.33|2915.33|0
1635929690000|2021-11-03 08:54:50|2915.09|2915.09|2915.09|2915.09|2915.09|2915.09|2915.09|2915.09|0
1635929700000|2021-11-03 08:55:00|2915.15|2915.15|2915.25|2915.25|2915.26|2915.26|2915.13|2915.13|0
1635929720000|2021-11-03 08:55:20|2915.52|2915.52|2915.66|2915.66|2915.66|2915.66|2915.52|2915.52|0
1635929730000|2021-11-03 08:55:30|2916.11|2916.11|2916.72|2916.72|2916.72|2916.72|2916.11|2916.11|0
1635929740000|2021-11-03 08:55:40|2916.89|2916.89|2917.02|2917.02|2917.02|2917.02|2916.89|2916.89|0
1635929750000|2021-11-03 08:55:50|2917.31|2917.31|2917.33|2917.33|2917.37|2917.37|2917.31|2917.31|0
1635929760000|2021-11-03 08:56:00|2917.04|2917.04|2917.27|2917.27|2917.27|2917.27|2917.01|2917.01|0
1635929770000|2021-11-03 08:56:10|2917.1|2917.1|2917.61|2917.61|2917.61|2917.61|2917.1|2917.1|0
1635929780000|2021-11-03 08:56:20|2917.75|2917.75|2917.47|2917.47|2917.86|2917.86|2917.47|2917.47|0
1635929790000|2021-11-03 08:56:30|2917.6|2917.6|2917.61|2917.61|2917.66|2917.66|2917.6|2917.6|0
1635929800000|2021-11-03 08:56:40|2917.55|2917.55|2917.74|2917.74|2917.81|2917.81|2917.55|2917.55|0
1635929810000|2021-11-03 08:56:50|2917.96|2917.96|2918|2918|2918|2918|2917.96|2917.96|0
1635929820000|2021-11-03 08:57:00|2918.28|2918.28|2918.25|2918.25|2918.28|2918.28|2918.12|2918.12|0
1635929830000|2021-11-03 08:57:10|2918.36|2918.36|2919.13|2919.13|2919.13|2919.13|2918.36|2918.36|0
1635929840000|2021-11-03 08:57:20|2918.98|2918.98|2918.98|2918.98|2918.98|2918.98|2918.98|2918.98|0
1635929850000|2021-11-03 08:57:30|2919.26|2919.26|2919.26|2919.26|2919.26|2919.26|2919.26|2919.26|0
1635929860000|2021-11-03 08:57:40|2919.39|2919.39|2919.61|2919.61|2919.61|2919.61|2919.39|2919.39|0
1635929880000|2021-11-03 08:58:00|2919.65|2919.65|2919.66|2919.66|2919.66|2919.66|2919.61|2919.61|0
1635929890000|2021-11-03 08:58:10|2919.72|2919.72|2919.72|2919.72|2919.72|2919.72|2919.72|2919.72|0
1635929900000|2021-11-03 08:58:20|2919.59|2919.59|2919.72|2919.72|2919.72|2919.72|2919.59|2919.59|0
1635929910000|2021-11-03 08:58:30|2919.67|2919.67|2919.63|2919.63|2919.7|2919.7|2919.63|2919.63|0
1635929930000|2021-11-03 08:58:50|2919.83|2919.83|2919.96|2919.96|2919.96|2919.96|2919.83|2919.83|0
1635929940000|2021-11-03 08:59:00|2919.9|2919.9|2920|2920|2920.1|2920.1|2919.9|2919.9|0
1635929970000|2021-11-03 08:59:30|2920.28|2920.28|2920.3|2920.3|2920.3|2920.3|2920.17|2920.17|0
1635929980000|2021-11-03 08:59:40|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|0
1635929990000|2021-11-03 08:59:50|2920.62|2920.62|2920.82|2920.82|2920.82|2920.82|2920.42|2920.42|0
1635930000000|2021-11-03 09:00:00|2921.13|2921.13|2920.81|2920.81|2921.25|2921.25|2920.57|2920.57|0
1635930010000|2021-11-03 09:00:10|2920.64|2920.64|2920.97|2920.97|2920.97|2920.97|2920.64|2920.64|0
1635930020000|2021-11-03 09:00:20|2921.08|2921.08|2920.9|2920.9|2921.15|2921.15|2920.9|2920.9|0
1635930030000|2021-11-03 09:00:30|2921.13|2921.13|2920.98|2920.98|2921.13|2921.13|2920.98|2920.98|0
1635930040000|2021-11-03 09:00:40|2920.95|2920.95|2921|2921|2921|2921|2920.95|2920.95|0
1635930050000|2021-11-03 09:00:50|2920.97|2920.97|2920.97|2920.97|2920.97|2920.97|2920.97|2920.97|0
1635930060000|2021-11-03 09:01:00|2920.95|2920.95|2920.9|2920.9|2920.95|2920.95|2920.9|2920.9|0
1635930080000|2021-11-03 09:01:20|2920.63|2920.63|2920.57|2920.57|2920.63|2920.63|2920.57|2920.57|0
1635930090000|2021-11-03 09:01:30|2920.6|2920.6|2920.6|2920.6|2920.6|2920.6|2920.6|2920.6|0
1635930100000|2021-11-03 09:01:40|2921.19|2921.19|2921.64|2921.64|2921.64|2921.64|2921.19|2921.19|0
1635930110000|2021-11-03 09:01:50|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|0
1635930120000|2021-11-03 09:02:00|2921.82|2921.82|2921.85|2921.85|2921.89|2921.89|2921.82|2921.82|0
1635930130000|2021-11-03 09:02:10|2921.7|2921.7|2921.85|2921.85|2921.85|2921.85|2921.7|2921.7|0
1635930140000|2021-11-03 09:02:20|2922.29|2922.29|2922.16|2922.16|2922.29|2922.29|2922.16|2922.16|0
1635930150000|2021-11-03 09:02:30|2922.23|2922.23|2922.69|2922.69|2922.69|2922.69|2922.23|2922.23|0
1635930160000|2021-11-03 09:02:40|2922.57|2922.57|2922.57|2922.57|2922.57|2922.57|2922.57|2922.57|0
1635930170000|2021-11-03 09:02:50|2922.71|2922.71|2922.6|2922.6|2922.71|2922.71|2922.57|2922.57|0
1635930180000|2021-11-03 09:03:00|2922.66|2922.66|2922.6|2922.6|2922.66|2922.66|2922.6|2922.6|0
1635930190000|2021-11-03 09:03:10|2922.66|2922.66|2922.66|2922.66|2922.66|2922.66|2922.66|2922.66|0
1635930200000|2021-11-03 09:03:20|2922.8|2922.8|2922.47|2922.47|2922.8|2922.8|2922.47|2922.47|0
1635930210000|2021-11-03 09:03:30|2922.57|2922.57|2923.02|2923.02|2923.02|2923.02|2922.51|2922.51|0
1635930220000|2021-11-03 09:03:40|2923.15|2923.15|2923.22|2923.22|2923.22|2923.22|2923.15|2923.15|0
1635930230000|2021-11-03 09:03:50|2923.28|2923.28|2923.28|2923.28|2923.28|2923.28|2923.28|2923.28|0
1635930260000|2021-11-03 09:04:20|2923.4|2923.4|2923.4|2923.4|2923.4|2923.4|2923.4|2923.4|0
1635930280000|2021-11-03 09:04:40|2923.55|2923.55|2923.55|2923.55|2923.55|2923.55|2923.55|2923.55|0
1635930290000|2021-11-03 09:04:50|2923.38|2923.38|2923.38|2923.38|2923.38|2923.38|2923.27|2923.27|0
1635930300000|2021-11-03 09:05:00|2923.18|2923.18|2923.04|2923.04|2923.24|2923.24|2923.04|2923.04|0
1635930310000|2021-11-03 09:05:10|2922.74|2922.74|2922.61|2922.61|2922.74|2922.74|2922.61|2922.61|0
1635930320000|2021-11-03 09:05:20|2922.9|2922.9|2922.9|2922.9|2922.9|2922.9|2922.9|2922.9|0
1635930330000|2021-11-03 09:05:30|2923.05|2923.05|2923.05|2923.05|2923.05|2923.05|2923.05|2923.05|0
1635930350000|2021-11-03 09:05:50|2922.9|2922.9|2922.76|2922.76|2922.9|2922.9|2922.69|2922.69|0
1635930360000|2021-11-03 09:06:00|2923.07|2923.07|2923.21|2923.21|2923.21|2923.21|2923.07|2923.07|0
1635930370000|2021-11-03 09:06:10|2923.39|2923.39|2923.32|2923.32|2923.39|2923.39|2923.32|2923.32|0
1635930380000|2021-11-03 09:06:20|2923.25|2923.25|2923.37|2923.37|2923.37|2923.37|2923.1|2923.1|0
1635930390000|2021-11-03 09:06:30|2922.93|2922.93|2922.88|2922.88|2922.93|2922.93|2922.82|2922.82|0
1635930400000|2021-11-03 09:06:40|2922.93|2922.93|2922.93|2922.93|2922.93|2922.93|2922.93|2922.93|0
1635930420000|2021-11-03 09:07:00|2922.88|2922.88|2922.76|2922.76|2922.93|2922.93|2922.76|2922.76|0
1635930430000|2021-11-03 09:07:10|2922.91|2922.91|2922.86|2922.86|2923.11|2923.11|2922.85|2922.85|0
1635930440000|2021-11-03 09:07:20|2922.92|2922.92|2922.92|2922.92|2922.92|2922.92|2922.92|2922.92|0
1635930480000|2021-11-03 09:08:00|2922.81|2922.81|2922.51|2922.51|2922.81|2922.81|2922.51|2922.51|0
1635930490000|2021-11-03 09:08:10|2922.29|2922.29|2922.18|2922.18|2922.4|2922.4|2922.18|2922.18|0
1635930500000|2021-11-03 09:08:20|2921.97|2921.97|2922.06|2922.06|2922.13|2922.13|2921.97|2921.97|0
1635930510000|2021-11-03 09:08:30|2921.98|2921.98|2921.88|2921.88|2922.1|2922.1|2921.88|2921.88|0
1635930520000|2021-11-03 09:08:40|2921.78|2921.78|2922.09|2922.09|2922.14|2922.14|2921.69|2921.69|0
1635930530000|2021-11-03 09:08:50|2922.2|2922.2|2922.24|2922.24|2922.52|2922.52|2922.2|2922.2|0
1635930540000|2021-11-03 09:09:00|2922.31|2922.31|2922.51|2922.51|2922.76|2922.76|2922.31|2922.31|0
1635930550000|2021-11-03 09:09:10|2922.23|2922.23|2921.92|2921.92|2922.23|2922.23|2921.92|2921.92|0
1635930560000|2021-11-03 09:09:20|2921.8|2921.8|2922.89|2922.89|2922.89|2922.89|2921.8|2921.8|0
1635930570000|2021-11-03 09:09:30|2922.77|2922.77|2922.7|2922.7|2922.77|2922.77|2922.7|2922.7|0
1635930580000|2021-11-03 09:09:40|2922.5|2922.5|2922.12|2922.12|2922.56|2922.56|2922.12|2922.12|0
1635930590000|2021-11-03 09:09:50|2921.95|2921.95|2922.09|2922.09|2922.09|2922.09|2921.95|2921.95|0
1635930600000|2021-11-03 09:10:00|2922.38|2922.38|2922.57|2922.57|2922.57|2922.57|2922.38|2922.38|0
1635930640000|2021-11-03 09:10:40|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|0
1635930650000|2021-11-03 09:10:50|2922.35|2922.35|2922.24|2922.24|2922.35|2922.35|2922.18|2922.18|0
1635930660000|2021-11-03 09:11:00|2921.96|2921.96|2921.7|2921.7|2921.96|2921.96|2921.53|2921.53|0
1635930670000|2021-11-03 09:11:10|2921.64|2921.64|2921.51|2921.51|2921.64|2921.64|2921.51|2921.51|0
1635930680000|2021-11-03 09:11:20|2921.94|2921.94|2921.99|2921.99|2921.99|2921.99|2921.85|2921.85|0
1635930690000|2021-11-03 09:11:30|2922.05|2922.05|2921.99|2921.99|2922.05|2922.05|2921.94|2921.94|0
1635930700000|2021-11-03 09:11:40|2922.58|2922.58|2922.52|2922.52|2922.67|2922.67|2922.52|2922.52|0
1635930710000|2021-11-03 09:11:50|2922.47|2922.47|2922.19|2922.19|2922.47|2922.47|2922.15|2922.15|0
1635930720000|2021-11-03 09:12:00|2921.89|2921.89|2921.08|2921.08|2921.89|2921.89|2921.08|2921.08|0
1635930730000|2021-11-03 09:12:10|2920.97|2920.97|2920.84|2920.84|2921.07|2921.07|2920.8|2920.8|0
1635930740000|2021-11-03 09:12:20|2920.95|2920.95|2920.94|2920.94|2921.06|2921.06|2920.94|2920.94|0
1635930750000|2021-11-03 09:12:30|2921.04|2921.04|2920.62|2920.62|2921.04|2921.04|2920.49|2920.49|0
1635930760000|2021-11-03 09:12:40|2920.56|2920.56|2920.37|2920.37|2920.6|2920.6|2920.37|2920.37|0
1635930770000|2021-11-03 09:12:50|2920.61|2920.61|2920.35|2920.35|2920.61|2920.61|2920.35|2920.35|0
1635930780000|2021-11-03 09:13:00|2920.47|2920.47|2920.67|2920.67|2920.67|2920.67|2920.47|2920.47|0
1635930790000|2021-11-03 09:13:10|2920.55|2920.55|2920.31|2920.31|2920.55|2920.55|2920.31|2920.31|0
1635930800000|2021-11-03 09:13:20|2920.19|2920.19|2920.24|2920.24|2920.3|2920.3|2920.19|2920.19|0
1635930810000|2021-11-03 09:13:30|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|0
1635930820000|2021-11-03 09:13:40|2920|2920|2920|2920|2920|2920|2920|2920|0
1635930830000|2021-11-03 09:13:50|2920.03|2920.03|2920.31|2920.31|2920.42|2920.42|2920.03|2920.03|0
1635930840000|2021-11-03 09:14:00|2920.42|2920.42|2920.38|2920.38|2920.62|2920.62|2920.38|2920.38|0
1635930850000|2021-11-03 09:14:10|2920.28|2920.28|2920.15|2920.15|2920.28|2920.28|2920.15|2920.15|0
1635930860000|2021-11-03 09:14:20|2920.01|2920.01|2919.91|2919.91|2920.01|2920.01|2919.86|2919.86|0
1635930870000|2021-11-03 09:14:30|2919.97|2919.97|2920.09|2920.09|2920.09|2920.09|2919.97|2919.97|0
1635930890000|2021-11-03 09:14:50|2919.72|2919.72|2918.32|2918.32|2919.72|2919.72|2918.32|2918.32|0
1635930900000|2021-11-03 09:15:00|2918.27|2918.27|2917.91|2917.91|2918.27|2918.27|2917.91|2917.91|0
1635930910000|2021-11-03 09:15:10|2918.04|2918.04|2917.87|2917.87|2918.04|2918.04|2917.76|2917.76|0
1635930940000|2021-11-03 09:15:40|2917.94|2917.94|2917.94|2917.94|2917.94|2917.94|2917.94|2917.94|0
1635930950000|2021-11-03 09:15:50|2917.82|2917.82|2918.66|2918.66|2918.66|2918.66|2917.82|2917.82|0
1635930960000|2021-11-03 09:16:00|2918.9|2918.9|2919.03|2919.03|2919.03|2919.03|2918.62|2918.62|0
1635930970000|2021-11-03 09:16:10|2918.91|2918.91|2918.6|2918.6|2918.91|2918.91|2918.6|2918.6|0
1635930990000|2021-11-03 09:16:30|2918.54|2918.54|2918.54|2918.54|2918.54|2918.54|2918.54|2918.54|0
1635931000000|2021-11-03 09:16:40|2918.67|2918.67|2918.57|2918.57|2918.67|2918.67|2918.57|2918.57|0
1635931010000|2021-11-03 09:16:50|2918.43|2918.43|2918.43|2918.43|2918.43|2918.43|2918.43|2918.43|0
1635931020000|2021-11-03 09:17:00|2918.49|2918.49|2918.49|2918.49|2918.49|2918.49|2918.49|2918.49|0
1635931040000|2021-11-03 09:17:20|2918.63|2918.63|2918.76|2918.76|2918.76|2918.76|2918.63|2918.63|0
1635931050000|2021-11-03 09:17:30|2918.71|2918.71|2918.87|2918.87|2918.87|2918.87|2918.71|2918.71|0
1635931060000|2021-11-03 09:17:40|2918.67|2918.67|2918.67|2918.67|2918.67|2918.67|2918.67|2918.67|0
1635931070000|2021-11-03 09:17:50|2918.55|2918.55|2918.39|2918.39|2918.59|2918.59|2918.39|2918.39|0
1635931080000|2021-11-03 09:18:00|2918.46|2918.46|2918.35|2918.35|2918.46|2918.46|2918.35|2918.35|0
1635931090000|2021-11-03 09:18:10|2918.46|2918.46|2918.76|2918.76|2918.76|2918.76|2918.17|2918.17|0
1635931100000|2021-11-03 09:18:20|2919.04|2919.04|2919.09|2919.09|2919.09|2919.09|2919.04|2919.04|0
1635931120000|2021-11-03 09:18:40|2918.8|2918.8|2918.75|2918.75|2918.8|2918.8|2918.75|2918.75|0
1635931130000|2021-11-03 09:18:50|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|0
1635931140000|2021-11-03 09:19:00|2918.99|2918.99|2918.49|2918.49|2919.08|2919.08|2918.49|2918.49|0
1635931150000|2021-11-03 09:19:10|2918.34|2918.34|2918.2|2918.2|2918.34|2918.34|2918.07|2918.07|0
1635931180000|2021-11-03 09:19:40|2918.47|2918.47|2918.47|2918.47|2918.47|2918.47|2918.47|2918.47|0
1635931200000|2021-11-03 09:20:00|2918.53|2918.53|2918.82|2918.82|2918.82|2918.82|2918.53|2918.53|0
1635931210000|2021-11-03 09:20:10|2918.65|2918.65|2918.65|2918.65|2918.65|2918.65|2918.52|2918.52|0
1635931220000|2021-11-03 09:20:20|2918.79|2918.79|2918.61|2918.61|2918.82|2918.82|2918.61|2918.61|0
1635931230000|2021-11-03 09:20:30|2918.65|2918.65|2918.58|2918.58|2918.65|2918.65|2918.58|2918.58|0
1635931240000|2021-11-03 09:20:40|2918.69|2918.69|2918.61|2918.61|2918.69|2918.69|2918.61|2918.61|0
1635931250000|2021-11-03 09:20:50|2918.76|2918.76|2918.76|2918.76|2918.76|2918.76|2918.76|2918.76|0
1635931260000|2021-11-03 09:21:00|2918.63|2918.63|2918.63|2918.63|2918.63|2918.63|2918.63|2918.63|0
1635931270000|2021-11-03 09:21:10|2918.79|2918.79|2918.79|2918.79|2918.79|2918.79|2918.79|2918.79|0
1635931280000|2021-11-03 09:21:20|2918.57|2918.57|2918.57|2918.57|2918.57|2918.57|2918.57|2918.57|0
1635931290000|2021-11-03 09:21:30|2918.43|2918.43|2918.43|2918.43|2918.43|2918.43|2918.43|2918.43|0
1635931300000|2021-11-03 09:21:40|2918.49|2918.49|2918.65|2918.65|2918.65|2918.65|2918.49|2918.49|0
1635931310000|2021-11-03 09:21:50|2918.95|2918.95|2918.92|2918.92|2919.06|2919.06|2918.92|2918.92|0
1635931320000|2021-11-03 09:22:00|2918.47|2918.47|2918.4|2918.4|2918.47|2918.47|2918.4|2918.4|0
1635931390000|2021-11-03 09:23:10|2918.28|2918.28|2918.16|2918.16|2918.28|2918.28|2918.16|2918.16|0
1635931400000|2021-11-03 09:23:20|2918.27|2918.27|2918.29|2918.29|2918.34|2918.34|2917.9|2917.9|0
1635931410000|2021-11-03 09:23:30|2917.7|2917.7|2915.94|2915.94|2917.96|2917.96|2915.94|2915.94|0
1635931420000|2021-11-03 09:23:40|2916.38|2916.38|2916.38|2916.38|2916.38|2916.38|2916.38|2916.38|0
1635931430000|2021-11-03 09:23:50|2916.33|2916.33|2916.33|2916.33|2916.33|2916.33|2916.33|2916.33|0
1635931440000|2021-11-03 09:24:00|2916.4|2916.4|2917.29|2917.29|2917.29|2917.29|2916.4|2916.4|0
1635931460000|2021-11-03 09:24:20|2917.53|2917.53|2917.53|2917.53|2917.53|2917.53|2917.53|2917.53|0
1635931470000|2021-11-03 09:24:30|2917.41|2917.41|2917.85|2917.85|2918.14|2918.14|2917.41|2917.41|0
1635931480000|2021-11-03 09:24:40|2917.75|2917.75|2917.75|2917.75|2917.75|2917.75|2917.75|2917.75|0
1635931500000|2021-11-03 09:25:00|2917.6|2917.6|2917.71|2917.71|2917.71|2917.71|2917.6|2917.6|0
1635931510000|2021-11-03 09:25:10|2917.5|2917.5|2917.5|2917.5|2917.5|2917.5|2917.5|2917.5|0
1635931550000|2021-11-03 09:25:50|2917.35|2917.35|2917.06|2917.06|2917.35|2917.35|2917.06|2917.06|0
1635931560000|2021-11-03 09:26:00|2917.13|2917.13|2917.32|2917.32|2917.32|2917.32|2917.13|2917.13|0
1635931570000|2021-11-03 09:26:10|2917.19|2917.19|2916.99|2916.99|2917.19|2917.19|2916.93|2916.93|0
1635931590000|2021-11-03 09:26:30|2917.29|2917.29|2917.29|2917.29|2917.29|2917.29|2917.29|2917.29|0
1635931600000|2021-11-03 09:26:40|2917.53|2917.53|2917.53|2917.53|2917.53|2917.53|2917.53|2917.53|0
1635931610000|2021-11-03 09:26:50|2917.24|2917.24|2918.26|2918.26|2918.26|2918.26|2917.24|2917.24|0
1635931620000|2021-11-03 09:27:00|2918.13|2918.13|2917.82|2917.82|2918.13|2918.13|2917.7|2917.7|0
1635931640000|2021-11-03 09:27:20|2917.94|2917.94|2918.54|2918.54|2918.54|2918.54|2917.94|2917.94|0
1635931660000|2021-11-03 09:27:40|2918.49|2918.49|2918.49|2918.49|2918.49|2918.49|2918.49|2918.49|0
1635931670000|2021-11-03 09:27:50|2918.35|2918.35|2918.1|2918.1|2918.35|2918.35|2918.1|2918.1|0
1635931680000|2021-11-03 09:28:00|2918.03|2918.03|2917.62|2917.62|2918.03|2918.03|2917.62|2917.62|0
1635931690000|2021-11-03 09:28:10|2917.68|2917.68|2917.68|2917.68|2917.68|2917.68|2917.68|2917.68|0
1635931700000|2021-11-03 09:28:20|2917.79|2917.79|2917.77|2917.77|2917.92|2917.92|2917.77|2917.77|0
1635931710000|2021-11-03 09:28:30|2917.83|2917.83|2917.83|2917.83|2917.83|2917.83|2917.83|2917.83|0
1635931730000|2021-11-03 09:28:50|2917.88|2917.88|2917.88|2917.88|2917.88|2917.88|2917.88|2917.88|0
1635931740000|2021-11-03 09:29:00|2917.74|2917.74|2917.3|2917.3|2917.74|2917.74|2917.23|2917.23|0
1635931760000|2021-11-03 09:29:20|2917.36|2917.36|2917.36|2917.36|2917.36|2917.36|2917.36|2917.36|0
1635931800000|2021-11-03 09:30:00|2917.31|2917.31|2917.56|2917.56|2917.72|2917.72|2917.31|2917.31|0
1635931810000|2021-11-03 09:30:10|2917.27|2917.27|2917.27|2917.27|2917.27|2917.27|2917.27|2917.27|0
1635931840000|2021-11-03 09:30:40|2917.15|2917.15|2916.91|2916.91|2917.15|2917.15|2916.91|2916.91|0
1635931850000|2021-11-03 09:30:50|2917.15|2917.15|2917.08|2917.08|2917.15|2917.15|2917.03|2917.03|0
1635931880000|2021-11-03 09:31:20|2917.01|2917.01|2916.15|2916.15|2917.01|2917.01|2916.15|2916.15|0
1635931890000|2021-11-03 09:31:30|2916.03|2916.03|2915.32|2915.32|2916.09|2916.09|2915.32|2915.32|0
1635931900000|2021-11-03 09:31:40|2915.19|2915.19|2915.12|2915.12|2915.19|2915.19|2915.12|2915.12|0
1635931910000|2021-11-03 09:31:50|2915.06|2915.06|2915|2915|2915.06|2915.06|2915|2915|0
1635931920000|2021-11-03 09:32:00|2914.9|2914.9|2914.8|2914.8|2914.9|2914.9|2914.8|2914.8|0
1635931930000|2021-11-03 09:32:10|2914.68|2914.68|2914.68|2914.68|2914.68|2914.68|2914.68|2914.68|0
1635931940000|2021-11-03 09:32:20|2914.55|2914.55|2914.32|2914.32|2914.55|2914.55|2914.32|2914.32|0
1635931950000|2021-11-03 09:32:30|2914.1|2914.1|2914.1|2914.1|2914.1|2914.1|2914.1|2914.1|0
1635931960000|2021-11-03 09:32:40|2913.99|2913.99|2913.99|2913.99|2913.99|2913.99|2913.99|2913.99|0
1635931980000|2021-11-03 09:33:00|2913.88|2913.88|2913.88|2913.88|2913.88|2913.88|2913.88|2913.88|0
1635932000000|2021-11-03 09:33:20|2913.92|2913.92|2913.18|2913.18|2913.92|2913.92|2913.18|2913.18|0
1635932010000|2021-11-03 09:33:30|2913.33|2913.33|2912.97|2912.97|2913.33|2913.33|2912.91|2912.91|0
1635932020000|2021-11-03 09:33:40|2912.91|2912.91|2912.9|2912.9|2912.97|2912.97|2912.9|2912.9|0
1635932030000|2021-11-03 09:33:50|2913.13|2913.13|2913.99|2913.99|2913.99|2913.99|2913|2913|0
1635932040000|2021-11-03 09:34:00|2914.12|2914.12|2914.12|2914.12|2914.12|2914.12|2914.12|2914.12|0
1635932050000|2021-11-03 09:34:10|2914.23|2914.23|2913.96|2913.96|2914.23|2914.23|2913.96|2913.96|0
1635932060000|2021-11-03 09:34:20|2914.09|2914.09|2913.97|2913.97|2914.09|2914.09|2913.97|2913.97|0
1635932070000|2021-11-03 09:34:30|2913.84|2913.84|2913.36|2913.36|2913.84|2913.84|2913.36|2913.36|0
1635932080000|2021-11-03 09:34:40|2913.43|2913.43|2913.41|2913.41|2913.54|2913.54|2913.41|2913.41|0
1635932090000|2021-11-03 09:34:50|2913.34|2913.34|2913.51|2913.51|2913.51|2913.51|2913.34|2913.34|0
1635932100000|2021-11-03 09:35:00|2913.66|2913.66|2915.05|2915.05|2915.05|2915.05|2913.66|2913.66|0
1635932110000|2021-11-03 09:35:10|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|0
1635932120000|2021-11-03 09:35:20|2914.99|2914.99|2914.93|2914.93|2914.99|2914.99|2914.93|2914.93|0
1635932130000|2021-11-03 09:35:30|2915.05|2915.05|2915.05|2915.05|2915.05|2915.05|2915.05|2915.05|0
1635932140000|2021-11-03 09:35:40|2914.94|2914.94|2914.94|2914.94|2914.94|2914.94|2914.94|2914.94|0
1635932150000|2021-11-03 09:35:50|2915.05|2915.05|2915.16|2915.16|2915.16|2915.16|2915.05|2915.05|0
1635932160000|2021-11-03 09:36:00|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|0
1635932180000|2021-11-03 09:36:20|2915.11|2915.11|2915|2915|2915.11|2915.11|2915|2915|0
1635932190000|2021-11-03 09:36:30|2914.94|2914.94|2914.53|2914.53|2914.94|2914.94|2914.53|2914.53|0
1635932200000|2021-11-03 09:36:40|2914.4|2914.4|2914.26|2914.26|2914.4|2914.4|2914.26|2914.26|0
1635932210000|2021-11-03 09:36:50|2914.19|2914.19|2914.19|2914.19|2914.19|2914.19|2914.19|2914.19|0
1635932230000|2021-11-03 09:37:10|2914.05|2914.05|2914.05|2914.05|2914.05|2914.05|2914.05|2914.05|0
1635932240000|2021-11-03 09:37:20|2913.98|2913.98|2913.67|2913.67|2914.11|2914.11|2913.67|2913.67|0
1635932250000|2021-11-03 09:37:30|2913.56|2913.56|2913.27|2913.27|2913.56|2913.56|2913.27|2913.27|0
1635932260000|2021-11-03 09:37:40|2913.16|2913.16|2913.06|2913.06|2913.16|2913.16|2913.06|2913.06|0
1635932280000|2021-11-03 09:38:00|2913.35|2913.35|2913.23|2913.23|2913.35|2913.35|2913.23|2913.23|0
1635932300000|2021-11-03 09:38:20|2913.67|2913.67|2913.47|2913.47|2913.67|2913.67|2913.47|2913.47|0
1635932320000|2021-11-03 09:38:40|2913.03|2913.03|2913.18|2913.18|2913.18|2913.18|2913.03|2913.03|0
1635932330000|2021-11-03 09:38:50|2913.11|2913.11|2913.18|2913.18|2913.18|2913.18|2913.11|2913.11|0
1635932340000|2021-11-03 09:39:00|2913.31|2913.31|2913.31|2913.31|2913.31|2913.31|2913.31|2913.31|0
1635932350000|2021-11-03 09:39:10|2913.27|2913.27|2913.06|2913.06|2913.27|2913.27|2913.06|2913.06|0
1635932370000|2021-11-03 09:39:30|2912.63|2912.63|2912.63|2912.63|2912.63|2912.63|2912.63|2912.63|0
1635932380000|2021-11-03 09:39:40|2912.35|2912.35|2912.35|2912.35|2912.35|2912.35|2912.35|2912.35|0
1635932390000|2021-11-03 09:39:50|2912.2|2912.2|2912.2|2912.2|2912.2|2912.2|2912.2|2912.2|0
1635932400000|2021-11-03 09:40:00|2912.09|2912.09|2912.09|2912.09|2912.09|2912.09|2912.09|2912.09|0
1635932410000|2021-11-03 09:40:10|2912.03|2912.03|2911.93|2911.93|2912.03|2912.03|2911.93|2911.93|0
1635932420000|2021-11-03 09:40:20|2911.8|2911.8|2911.8|2911.8|2911.8|2911.8|2911.8|2911.8|0
1635932430000|2021-11-03 09:40:30|2911.73|2911.73|2911.63|2911.63|2911.73|2911.73|2911.63|2911.63|0
1635932440000|2021-11-03 09:40:40|2911.75|2911.75|2911.75|2911.75|2911.75|2911.75|2911.75|2911.75|0
1635932450000|2021-11-03 09:40:50|2911.62|2911.62|2911.38|2911.38|2911.62|2911.62|2911.28|2911.28|0
1635932460000|2021-11-03 09:41:00|2911.49|2911.49|2911.27|2911.27|2911.83|2911.83|2911.22|2911.22|0
1635932470000|2021-11-03 09:41:10|2911.21|2911.21|2911.4|2911.4|2911.4|2911.4|2911.21|2911.21|0
1635932490000|2021-11-03 09:41:30|2911.47|2911.47|2911.35|2911.35|2911.47|2911.47|2911.28|2911.28|0
1635932500000|2021-11-03 09:41:40|2911.48|2911.48|2911.28|2911.28|2911.48|2911.48|2911.28|2911.28|0
1635932510000|2021-11-03 09:41:50|2911.39|2911.39|2911.45|2911.45|2911.45|2911.45|2911.39|2911.39|0
1635932520000|2021-11-03 09:42:00|2911.26|2911.26|2911.45|2911.45|2911.52|2911.52|2911.26|2911.26|0
1635932530000|2021-11-03 09:42:10|2911.56|2911.56|2911.67|2911.67|2911.67|2911.67|2911.56|2911.56|0
1635932550000|2021-11-03 09:42:30|2911.82|2911.82|2911.96|2911.96|2912.08|2912.08|2911.82|2911.82|0
1635932570000|2021-11-03 09:42:50|2912.09|2912.09|2912.09|2912.09|2912.09|2912.09|2912.09|2912.09|0
1635932580000|2021-11-03 09:43:00|2912.29|2912.29|2912.21|2912.21|2912.41|2912.41|2912.21|2912.21|0
1635932590000|2021-11-03 09:43:10|2911.89|2911.89|2912.02|2912.02|2912.08|2912.08|2911.89|2911.89|0
1635932600000|2021-11-03 09:43:20|2911.89|2911.89|2911.89|2911.89|2911.89|2911.89|2911.89|2911.89|0
1635932610000|2021-11-03 09:43:30|2912.02|2912.02|2911.87|2911.87|2912.02|2912.02|2911.87|2911.87|0
1635932620000|2021-11-03 09:43:40|2911.8|2911.8|2912|2912|2912|2912|2911.8|2911.8|0
1635932630000|2021-11-03 09:43:50|2911.87|2911.87|2911.87|2911.87|2911.87|2911.87|2911.87|2911.87|0
1635932650000|2021-11-03 09:44:10|2911.74|2911.74|2911.93|2911.93|2912|2912|2911.74|2911.74|0
1635932660000|2021-11-03 09:44:20|2911.99|2911.99|2911.01|2911.01|2911.99|2911.99|2911.01|2911.01|0
1635932680000|2021-11-03 09:44:40|2911.4|2911.4|2911.4|2911.4|2911.4|2911.4|2911.4|2911.4|0
1635932690000|2021-11-03 09:44:50|2911.54|2911.54|2911.64|2911.64|2911.64|2911.64|2911.54|2911.54|0
1635932700000|2021-11-03 09:45:00|2911.7|2911.7|2911.63|2911.63|2911.7|2911.7|2911.63|2911.63|0
1635932710000|2021-11-03 09:45:10|2911.76|2911.76|2911.76|2911.76|2911.76|2911.76|2911.63|2911.63|0
1635932720000|2021-11-03 09:45:20|2911.89|2911.89|2912.11|2912.11|2912.11|2912.11|2911.89|2911.89|0
1635932730000|2021-11-03 09:45:30|2912.05|2912.05|2912.07|2912.07|2912.27|2912.27|2912.05|2912.05|0
1635932740000|2021-11-03 09:45:40|2912.2|2912.2|2912.2|2912.2|2912.2|2912.2|2912.2|2912.2|0
1635932750000|2021-11-03 09:45:50|2912.34|2912.34|2912|2912|2912.54|2912.54|2912|2912|0
1635932760000|2021-11-03 09:46:00|2911.71|2911.71|2911.14|2911.14|2911.71|2911.71|2911.14|2911.14|0
1635932780000|2021-11-03 09:46:20|2911.09|2911.09|2911.09|2911.09|2911.09|2911.09|2911.09|2911.09|0
1635932790000|2021-11-03 09:46:30|2910.99|2910.99|2910.72|2910.72|2911.15|2911.15|2910.72|2910.72|0
1635932800000|2021-11-03 09:46:40|2910.32|2910.32|2910.2|2910.2|2910.32|2910.32|2910.2|2910.2|0
1635932810000|2021-11-03 09:46:50|2910.31|2910.31|2910.31|2910.31|2910.31|2910.31|2910.31|2910.31|0
1635932820000|2021-11-03 09:47:00|2910.09|2910.09|2909.95|2909.95|2910.09|2910.09|2909.65|2909.65|0
1635932830000|2021-11-03 09:47:10|2909.88|2909.88|2909.01|2909.01|2909.88|2909.88|2909.01|2909.01|0
1635932860000|2021-11-03 09:47:40|2908.27|2908.27|2908.55|2908.55|2908.55|2908.55|2908.27|2908.27|0
1635932870000|2021-11-03 09:47:50|2908.62|2908.62|2908.39|2908.39|2908.68|2908.68|2908.39|2908.39|0
1635932880000|2021-11-03 09:48:00|2908.5|2908.5|2908.3|2908.3|2908.61|2908.61|2908.17|2908.17|0
1635932890000|2021-11-03 09:48:10|2908.56|2908.56|2908.15|2908.15|2908.56|2908.56|2908.15|2908.15|0
1635932900000|2021-11-03 09:48:20|2908.08|2908.08|2908.16|2908.16|2908.19|2908.19|2908.08|2908.08|0
1635932910000|2021-11-03 09:48:30|2908.75|2908.75|2908.41|2908.41|2908.75|2908.75|2908.41|2908.41|0
1635932920000|2021-11-03 09:48:40|2908.28|2908.28|2908.06|2908.06|2908.28|2908.28|2907.99|2907.99|0
1635932930000|2021-11-03 09:48:50|2908.11|2908.11|2908.11|2908.11|2908.18|2908.18|2908.05|2908.05|0
1635932940000|2021-11-03 09:49:00|2907.99|2907.99|2907.73|2907.73|2908.06|2908.06|2907.73|2907.73|0
1635932950000|2021-11-03 09:49:10|2907.79|2907.79|2907.79|2907.79|2907.79|2907.79|2907.79|2907.79|0
1635932960000|2021-11-03 09:49:20|2907.5|2907.5|2907.63|2907.63|2907.63|2907.63|2907.5|2907.5|0
1635932970000|2021-11-03 09:49:30|2907.57|2907.57|2908.26|2908.26|2908.26|2908.26|2907.37|2907.37|0
1635932980000|2021-11-03 09:49:40|2908.32|2908.32|2908.23|2908.23|2908.39|2908.39|2908.12|2908.12|0
1635932990000|2021-11-03 09:49:50|2908.16|2908.16|2908.2|2908.2|2908.2|2908.2|2908.16|2908.16|0
1635933000000|2021-11-03 09:50:00|2908.32|2908.32|2908.32|2908.32|2908.32|2908.32|2908.32|2908.32|0
1635933010000|2021-11-03 09:50:10|2908.25|2908.25|2908.64|2908.64|2908.64|2908.64|2908.25|2908.25|0
1635933020000|2021-11-03 09:50:20|2908.78|2908.78|2908.92|2908.92|2908.92|2908.92|2908.78|2908.78|0
1635933040000|2021-11-03 09:50:40|2909.17|2909.17|2909.17|2909.17|2909.17|2909.17|2909.17|2909.17|0
1635933050000|2021-11-03 09:50:50|2909.27|2909.27|2909.53|2909.53|2909.53|2909.53|2909.27|2909.27|0
1635933060000|2021-11-03 09:51:00|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|0
1635933070000|2021-11-03 09:51:10|2909.17|2909.17|2909.23|2909.23|2909.23|2909.23|2909.17|2909.17|0
1635933080000|2021-11-03 09:51:20|2909.35|2909.35|2908.29|2908.29|2909.35|2909.35|2908.29|2908.29|0
1635933090000|2021-11-03 09:51:30|2908.36|2908.36|2908.8|2908.8|2908.8|2908.8|2908.22|2908.22|0
1635933100000|2021-11-03 09:51:40|2908.6|2908.6|2908.4|2908.4|2908.6|2908.6|2908.4|2908.4|0
1635933110000|2021-11-03 09:51:50|2908.53|2908.53|2908.53|2908.53|2908.53|2908.53|2908.53|2908.53|0
1635933120000|2021-11-03 09:52:00|2908.48|2908.48|2908.72|2908.72|2908.72|2908.72|2908.48|2908.48|0
1635933130000|2021-11-03 09:52:10|2909.05|2909.05|2909.65|2909.65|2909.65|2909.65|2909.05|2909.05|0
1635933140000|2021-11-03 09:52:20|2909.76|2909.76|2910.16|2910.16|2910.16|2910.16|2909.76|2909.76|0
1635933150000|2021-11-03 09:52:30|2910.45|2910.45|2910.45|2910.45|2910.45|2910.45|2910.45|2910.45|0
1635933160000|2021-11-03 09:52:40|2910.5|2910.5|2910.5|2910.5|2910.5|2910.5|2910.5|2910.5|0
1635933170000|2021-11-03 09:52:50|2910.79|2910.79|2911.58|2911.58|2911.58|2911.58|2910.79|2910.79|0
1635933180000|2021-11-03 09:53:00|2911.64|2911.64|2911.71|2911.71|2911.71|2911.71|2911.64|2911.64|0
1635933200000|2021-11-03 09:53:20|2911.83|2911.83|2911.74|2911.74|2911.83|2911.83|2911.74|2911.74|0
1635933220000|2021-11-03 09:53:40|2911.67|2911.67|2911.67|2911.67|2911.67|2911.67|2911.67|2911.67|0
1635933230000|2021-11-03 09:53:50|2911.87|2911.87|2911.87|2911.87|2911.87|2911.87|2911.87|2911.87|0
1635933250000|2021-11-03 09:54:10|2912|2912|2911.8|2911.8|2912|2912|2911.8|2911.8|0
1635933260000|2021-11-03 09:54:20|2911.87|2911.87|2911.87|2911.87|2911.87|2911.87|2911.8|2911.8|0
1635933280000|2021-11-03 09:54:40|2911.67|2911.67|2911.67|2911.67|2911.67|2911.67|2911.67|2911.67|0
1635933290000|2021-11-03 09:54:50|2912.41|2912.41|2912.56|2912.56|2912.56|2912.56|2912.41|2912.41|0
1635933310000|2021-11-03 09:55:10|2912.75|2912.75|2912.75|2912.75|2912.75|2912.75|2912.75|2912.75|0
1635933320000|2021-11-03 09:55:20|2912.95|2912.95|2912.88|2912.88|2912.95|2912.95|2912.88|2912.88|0
1635933330000|2021-11-03 09:55:30|2912.95|2912.95|2912.95|2912.95|2912.95|2912.95|2912.95|2912.95|0
1635933340000|2021-11-03 09:55:40|2913.24|2913.24|2913.24|2913.24|2913.24|2913.24|2913.24|2913.24|0
1635933350000|2021-11-03 09:55:50|2913.1|2913.1|2913.1|2913.1|2913.1|2913.1|2913.1|2913.1|0
1635933360000|2021-11-03 09:56:00|2912.96|2912.96|2912.81|2912.81|2912.96|2912.96|2912.81|2912.81|0
1635933370000|2021-11-03 09:56:10|2912.74|2912.74|2912.29|2912.29|2912.74|2912.74|2912.29|2912.29|0
1635933390000|2021-11-03 09:56:30|2912.23|2912.23|2912.23|2912.23|2912.23|2912.23|2912.23|2912.23|0
1635933400000|2021-11-03 09:56:40|2912.1|2912.1|2911.46|2911.46|2912.23|2912.23|2911.46|2911.46|0
1635933410000|2021-11-03 09:56:50|2911.4|2911.4|2911.48|2911.48|2911.63|2911.63|2911.33|2911.33|0
1635933420000|2021-11-03 09:57:00|2911.62|2911.62|2911.62|2911.62|2911.62|2911.62|2911.62|2911.62|0
1635933430000|2021-11-03 09:57:10|2911.61|2911.61|2911.42|2911.42|2911.67|2911.67|2911.42|2911.42|0
1635933440000|2021-11-03 09:57:20|2911.57|2911.57|2911.62|2911.62|2911.62|2911.62|2911.57|2911.57|0
1635933450000|2021-11-03 09:57:30|2911.76|2911.76|2912.27|2912.27|2912.27|2912.27|2911.76|2911.76|0
1635933460000|2021-11-03 09:57:40|2911.84|2911.84|2911.7|2911.7|2911.97|2911.97|2911.7|2911.7|0
1635933470000|2021-11-03 09:57:50|2911.77|2911.77|2911.77|2911.77|2911.77|2911.77|2911.77|2911.77|0
1635933480000|2021-11-03 09:58:00|2911.71|2911.71|2911.71|2911.71|2911.71|2911.71|2911.71|2911.71|0
1635933500000|2021-11-03 09:58:20|2911.56|2911.56|2911.17|2911.17|2911.56|2911.56|2911.17|2911.17|0
1635933510000|2021-11-03 09:58:30|2911.04|2911.04|2910.86|2910.86|2911.04|2911.04|2910.86|2910.86|0
1635933530000|2021-11-03 09:58:50|2910.93|2910.93|2910.86|2910.86|2910.93|2910.93|2910.86|2910.86|0
1635933540000|2021-11-03 09:59:00|2910.93|2910.93|2910.6|2910.6|2910.93|2910.93|2910.6|2910.6|0
1635933550000|2021-11-03 09:59:10|2910.53|2910.53|2910.21|2910.21|2910.6|2910.6|2910.21|2910.21|0
1635933560000|2021-11-03 09:59:20|2910.07|2910.07|2910.07|2910.07|2910.07|2910.07|2910.07|2910.07|0
1635933570000|2021-11-03 09:59:30|2910.01|2910.01|2909.94|2909.94|2910.01|2910.01|2909.94|2909.94|0
1635933580000|2021-11-03 09:59:40|2910.27|2910.27|2910.34|2910.34|2910.34|2910.34|2910.27|2910.27|0
1635933590000|2021-11-03 09:59:50|2910.27|2910.27|2909.83|2909.83|2910.27|2910.27|2909.83|2909.83|0
1635933600000|2021-11-03 10:00:00|2909.72|2909.72|2909.43|2909.43|2909.72|2909.72|2909.43|2909.43|0
1635933610000|2021-11-03 10:00:10|2909.69|2909.69|2909.55|2909.55|2909.8|2909.8|2909.55|2909.55|0
1635933620000|2021-11-03 10:00:20|2909.58|2909.58|2909.5|2909.5|2909.58|2909.58|2909.5|2909.5|0
1635933630000|2021-11-03 10:00:30|2909.55|2909.55|2909.67|2909.67|2909.67|2909.67|2909.42|2909.42|0
1635933640000|2021-11-03 10:00:40|2909.62|2909.62|2909.76|2909.76|2909.76|2909.76|2909.62|2909.62|0
1635933650000|2021-11-03 10:00:50|2910.35|2910.35|2910.49|2910.49|2910.49|2910.49|2910.35|2910.35|0
1635933660000|2021-11-03 10:01:00|2910.55|2910.55|2910.55|2910.55|2910.55|2910.55|2910.55|2910.55|0
1635933670000|2021-11-03 10:01:10|2910.88|2910.88|2911.01|2911.01|2911.01|2911.01|2910.88|2910.88|0
1635933680000|2021-11-03 10:01:20|2911.07|2911.07|2911.07|2911.07|2911.07|2911.07|2911.07|2911.07|0
1635933690000|2021-11-03 10:01:30|2911.01|2911.01|2911.01|2911.01|2911.01|2911.01|2911.01|2911.01|0
1635933700000|2021-11-03 10:01:40|2910.96|2910.96|2911.03|2911.03|2911.03|2911.03|2910.9|2910.9|0
1635933710000|2021-11-03 10:01:50|2911.15|2911.15|2911.15|2911.15|2911.15|2911.15|2911.15|2911.15|0
1635933720000|2021-11-03 10:02:00|2910.86|2910.86|2910.73|2910.73|2910.86|2910.86|2910.66|2910.66|0
1635933730000|2021-11-03 10:02:10|2910.8|2910.8|2911.45|2911.45|2911.58|2911.58|2910.76|2910.76|0
1635933740000|2021-11-03 10:02:20|2911.33|2911.33|2911.43|2911.43|2911.43|2911.43|2911.33|2911.33|0
1635933750000|2021-11-03 10:02:30|2911.63|2911.63|2911.59|2911.59|2911.63|2911.63|2911.52|2911.52|0
1635933760000|2021-11-03 10:02:40|2911.64|2911.64|2911.64|2911.64|2911.64|2911.64|2911.64|2911.64|0
1635933770000|2021-11-03 10:02:50|2911.52|2911.52|2911.58|2911.58|2911.58|2911.58|2911.49|2911.49|0
1635933780000|2021-11-03 10:03:00|2911.6|2911.6|2912.12|2912.12|2912.12|2912.12|2911.53|2911.53|0
1635933790000|2021-11-03 10:03:10|2912.06|2912.06|2912.44|2912.44|2912.5|2912.5|2912.06|2912.06|0
1635933810000|2021-11-03 10:03:30|2912.57|2912.57|2912.87|2912.87|2912.87|2912.87|2912.57|2912.57|0
1635933820000|2021-11-03 10:03:40|2912.85|2912.85|2912.91|2912.91|2912.92|2912.92|2912.83|2912.83|0
1635933830000|2021-11-03 10:03:50|2912.98|2912.98|2912.98|2912.98|2912.98|2912.98|2912.98|2912.98|0
1635933840000|2021-11-03 10:04:00|2913.03|2913.03|2913.44|2913.44|2913.56|2913.56|2913.03|2913.03|0
1635933850000|2021-11-03 10:04:10|2913.73|2913.73|2913.73|2913.73|2913.73|2913.73|2913.73|2913.73|0
1635933860000|2021-11-03 10:04:20|2913.68|2913.68|2913.62|2913.62|2913.68|2913.68|2913.62|2913.62|0
1635933870000|2021-11-03 10:04:30|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|0
1635933890000|2021-11-03 10:04:50|2913.6|2913.6|2913.6|2913.6|2913.8|2913.8|2913.6|2913.6|0
1635933900000|2021-11-03 10:05:00|2913.55|2913.55|2913.5|2913.5|2913.55|2913.55|2913.5|2913.5|0
1635933910000|2021-11-03 10:05:10|2913.57|2913.57|2913.45|2913.45|2913.57|2913.57|2913.45|2913.45|0
1635933920000|2021-11-03 10:05:20|2913.52|2913.52|2913.52|2913.52|2913.52|2913.52|2913.52|2913.52|0
1635933930000|2021-11-03 10:05:30|2913.58|2913.58|2913.69|2913.69|2913.69|2913.69|2913.53|2913.53|0
1635933940000|2021-11-03 10:05:40|2913.75|2913.75|2913.63|2913.63|2913.75|2913.75|2913.63|2913.63|0
1635933950000|2021-11-03 10:05:50|2913.56|2913.56|2912.5|2912.5|2913.56|2913.56|2912.02|2912.02|0
1635933960000|2021-11-03 10:06:00|2912.35|2912.35|2911.96|2911.96|2912.35|2912.35|2911.92|2911.92|0
1635933980000|2021-11-03 10:06:20|2912.08|2912.08|2911.81|2911.81|2912.08|2912.08|2911.81|2911.81|0
1635933990000|2021-11-03 10:06:30|2911.75|2911.75|2911.63|2911.63|2911.75|2911.75|2911.63|2911.63|0
1635934020000|2021-11-03 10:07:00|2911.57|2911.57|2911.57|2911.57|2911.57|2911.57|2911.57|2911.57|0
1635934030000|2021-11-03 10:07:10|2911.52|2911.52|2910.85|2910.85|2911.52|2911.52|2910.71|2910.71|0
1635934040000|2021-11-03 10:07:20|2910.75|2910.75|2910.49|2910.49|2910.79|2910.79|2910.43|2910.43|0
1635934060000|2021-11-03 10:07:40|2910.35|2910.35|2910.35|2910.35|2910.35|2910.35|2910.35|2910.35|0
1635934080000|2021-11-03 10:08:00|2910.21|2910.21|2910.31|2910.31|2910.5|2910.5|2910.21|2910.21|0
1635934090000|2021-11-03 10:08:10|2910.24|2910.24|2910.1|2910.1|2910.24|2910.24|2910.1|2910.1|0
1635934100000|2021-11-03 10:08:20|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|0
1635934110000|2021-11-03 10:08:30|2909.88|2909.88|2909.88|2909.88|2909.88|2909.88|2909.88|2909.88|0
1635934120000|2021-11-03 10:08:40|2909.82|2909.82|2909.32|2909.32|2909.82|2909.82|2909.32|2909.32|0
1635934140000|2021-11-03 10:09:00|2909.03|2909.03|2909.32|2909.32|2909.32|2909.32|2909.03|2909.03|0
1635934150000|2021-11-03 10:09:10|2909.21|2909.21|2909.21|2909.21|2909.21|2909.21|2909.21|2909.21|0
1635934160000|2021-11-03 10:09:20|2909.38|2909.38|2909.32|2909.32|2909.38|2909.38|2909.32|2909.32|0
1635934170000|2021-11-03 10:09:30|2909.03|2909.03|2909|2909|2909.03|2909.03|2908.77|2908.77|0
1635934180000|2021-11-03 10:09:40|2908.95|2908.95|2908.4|2908.4|2909|2909|2908.4|2908.4|0
1635934190000|2021-11-03 10:09:50|2908.28|2908.28|2908.28|2908.28|2908.28|2908.28|2908.28|2908.28|0
1635934200000|2021-11-03 10:10:00|2907.69|2907.69|2906.88|2906.88|2907.69|2907.69|2906.88|2906.88|0
1635934210000|2021-11-03 10:10:10|2906.75|2906.75|2906.75|2906.75|2906.75|2906.75|2906.75|2906.75|0
1635934220000|2021-11-03 10:10:20|2906.69|2906.69|2906.69|2906.69|2906.69|2906.69|2906.69|2906.69|0
1635934230000|2021-11-03 10:10:30|2906.8|2906.8|2906.8|2906.8|2906.8|2906.8|2906.8|2906.8|0
1635934240000|2021-11-03 10:10:40|2906.86|2906.86|2907|2907|2907.11|2907.11|2906.86|2906.86|0
1635934260000|2021-11-03 10:11:00|2906.56|2906.56|2906.56|2906.56|2906.56|2906.56|2906.56|2906.56|0
1635934270000|2021-11-03 10:11:10|2906.68|2906.68|2906.73|2906.73|2906.73|2906.73|2906.57|2906.57|0
1635934290000|2021-11-03 10:11:30|2906.75|2906.75|2906.75|2906.75|2906.75|2906.75|2906.75|2906.75|0
1635934300000|2021-11-03 10:11:40|2907.01|2907.01|2907.01|2907.01|2907.01|2907.01|2907.01|2907.01|0
1635934310000|2021-11-03 10:11:50|2906.88|2906.88|2906.76|2906.76|2906.88|2906.88|2906.68|2906.68|0
1635934340000|2021-11-03 10:12:20|2906.63|2906.63|2906.32|2906.32|2907.03|2907.03|2906.32|2906.32|0
1635934350000|2021-11-03 10:12:30|2906.26|2906.26|2906.26|2906.26|2906.26|2906.26|2906.26|2906.26|0
1635934360000|2021-11-03 10:12:40|2906.2|2906.2|2906.2|2906.2|2906.2|2906.2|2906.2|2906.2|0
1635934370000|2021-11-03 10:12:50|2906.08|2906.08|2906.08|2906.08|2906.08|2906.08|2906.08|2906.08|0
1635934380000|2021-11-03 10:13:00|2905.93|2905.93|2905.83|2905.83|2905.93|2905.93|2905.83|2905.83|0
1635934400000|2021-11-03 10:13:20|2905.97|2905.97|2905.97|2905.97|2905.97|2905.97|2905.97|2905.97|0
1635934410000|2021-11-03 10:13:30|2906.09|2906.09|2906.09|2906.09|2906.09|2906.09|2906.09|2906.09|0
1635934420000|2021-11-03 10:13:40|2905.95|2905.95|2906|2906|2906.06|2906.06|2905.95|2905.95|0
1635934430000|2021-11-03 10:13:50|2905.72|2905.72|2905.78|2905.78|2905.81|2905.81|2905.62|2905.62|0
1635934440000|2021-11-03 10:14:00|2905.85|2905.85|2905.79|2905.79|2905.85|2905.85|2905.79|2905.79|0
1635934450000|2021-11-03 10:14:10|2905.35|2905.35|2905.3|2905.3|2905.64|2905.64|2905.2|2905.2|0
1635934470000|2021-11-03 10:14:30|2905.25|2905.25|2905.1|2905.1|2905.31|2905.31|2904.95|2904.95|0
1635934480000|2021-11-03 10:14:40|2904.98|2904.98|2904.98|2904.98|2904.98|2904.98|2904.98|2904.98|0
1635934490000|2021-11-03 10:14:50|2905.03|2905.03|2904.69|2904.69|2905.03|2905.03|2904.69|2904.69|0
1635934500000|2021-11-03 10:15:00|2904.59|2904.59|2904.24|2904.24|2904.59|2904.59|2904.24|2904.24|0
1635934520000|2021-11-03 10:15:20|2904.12|2904.12|2903.67|2903.67|2904.12|2904.12|2903.67|2903.67|0
1635934530000|2021-11-03 10:15:30|2903.56|2903.56|2903.44|2903.44|2903.56|2903.56|2903.44|2903.44|0
1635934540000|2021-11-03 10:15:40|2903.49|2903.49|2903.36|2903.36|2903.49|2903.49|2903.36|2903.36|0
1635934550000|2021-11-03 10:15:50|2903.23|2903.23|2903.1|2903.1|2903.23|2903.23|2903.1|2903.1|0
1635934560000|2021-11-03 10:16:00|2902.96|2902.96|2902.79|2902.79|2902.96|2902.96|2902.71|2902.71|0
1635934570000|2021-11-03 10:16:10|2902.75|2902.75|2902.01|2902.01|2902.75|2902.75|2902.01|2902.01|0
1635934590000|2021-11-03 10:16:30|2901.87|2901.87|2902.16|2902.16|2902.16|2902.16|2901.87|2901.87|0
1635934620000|2021-11-03 10:17:00|2902.01|2902.01|2902.01|2902.01|2902.01|2902.01|2902.01|2902.01|0
1635934630000|2021-11-03 10:17:10|2902.16|2902.16|2902.16|2902.16|2902.16|2902.16|2902.16|2902.16|0
1635934660000|2021-11-03 10:17:40|2902.75|2902.75|2902.75|2902.75|2902.75|2902.75|2902.75|2902.75|0
1635934670000|2021-11-03 10:17:50|2902.6|2902.6|2902.6|2902.6|2902.6|2902.6|2902.6|2902.6|0
1635934680000|2021-11-03 10:18:00|2902.71|2902.71|2902.85|2902.85|2902.85|2902.85|2902.71|2902.71|0
1635934690000|2021-11-03 10:18:10|2902.76|2902.76|2902.72|2902.72|2902.76|2902.76|2902.72|2902.72|0
1635934700000|2021-11-03 10:18:20|2902.59|2902.59|2902.59|2902.59|2902.59|2902.59|2902.59|2902.59|0
1635934710000|2021-11-03 10:18:30|2902.39|2902.39|2902.39|2902.39|2902.39|2902.39|2902.39|2902.39|0
1635934720000|2021-11-03 10:18:40|2902.69|2902.69|2902.69|2902.69|2902.69|2902.69|2902.69|2902.69|0
1635934730000|2021-11-03 10:18:50|2902.62|2902.62|2902.62|2902.62|2902.62|2902.62|2902.62|2902.62|0
1635934740000|2021-11-03 10:19:00|2902.92|2902.92|2902.73|2902.73|2903.31|2903.31|2902.73|2902.73|0
1635934750000|2021-11-03 10:19:10|2902.66|2902.66|2902.66|2902.66|2902.66|2902.66|2902.66|2902.66|0
1635934760000|2021-11-03 10:19:20|2902.54|2902.54|2902.42|2902.42|2902.54|2902.54|2902.42|2902.42|0
1635934770000|2021-11-03 10:19:30|2902.29|2902.29|2902.29|2902.29|2902.29|2902.29|2902.29|2902.29|0
1635934780000|2021-11-03 10:19:40|2902.09|2902.09|2901.77|2901.77|2902.19|2902.19|2901.77|2901.77|0
1635934790000|2021-11-03 10:19:50|2901.66|2901.66|2901.6|2901.6|2901.66|2901.66|2901.6|2901.6|0
1635934800000|2021-11-03 10:20:00|2901.54|2901.54|2901.83|2901.83|2901.83|2901.83|2901.54|2901.54|0
1635934810000|2021-11-03 10:20:10|2901.95|2901.95|2901.95|2901.95|2901.95|2901.95|2901.95|2901.95|0
1635934820000|2021-11-03 10:20:20|2902.06|2902.06|2902.15|2902.15|2902.21|2902.21|2902.06|2902.06|0
1635934830000|2021-11-03 10:20:30|2902.04|2902.04|2902.04|2902.04|2902.04|2902.04|2902.04|2902.04|0
1635934840000|2021-11-03 10:20:40|2901.89|2901.89|2901.79|2901.79|2901.89|2901.89|2901.79|2901.79|0
1635934850000|2021-11-03 10:20:50|2901.5|2901.5|2901.35|2901.35|2901.5|2901.5|2901.35|2901.35|0
1635934860000|2021-11-03 10:21:00|2901.21|2901.21|2901.04|2901.04|2901.3|2901.3|2901.04|2901.04|0
1635934890000|2021-11-03 10:21:30|2901.15|2901.15|2901.3|2901.3|2901.3|2901.3|2901.15|2901.15|0
1635934900000|2021-11-03 10:21:40|2901.18|2901.18|2901.18|2901.18|2901.18|2901.18|2901.18|2901.18|0
1635934910000|2021-11-03 10:21:50|2901.06|2901.06|2900.91|2900.91|2901.06|2901.06|2900.91|2900.91|0
1635934920000|2021-11-03 10:22:00|2900.97|2900.97|2900.92|2900.92|2900.97|2900.97|2900.92|2900.92|0
1635934930000|2021-11-03 10:22:10|2900.85|2900.85|2901.05|2901.05|2901.05|2901.05|2900.85|2900.85|0
1635934940000|2021-11-03 10:22:20|2900.93|2900.93|2900.93|2900.93|2900.93|2900.93|2900.93|2900.93|0
1635934950000|2021-11-03 10:22:30|2900.99|2900.99|2901.06|2901.06|2901.06|2901.06|2900.99|2900.99|0
1635934960000|2021-11-03 10:22:40|2901.12|2901.12|2901.12|2901.12|2901.12|2901.12|2901.12|2901.12|0
1635934970000|2021-11-03 10:22:50|2901.06|2901.06|2901.06|2901.06|2901.06|2901.06|2901.06|2901.06|0
1635934980000|2021-11-03 10:23:00|2900.91|2900.91|2900.13|2900.13|2900.91|2900.91|2900.13|2900.13|0
1635935000000|2021-11-03 10:23:20|2899.87|2899.87|2900.01|2900.01|2900.01|2900.01|2899.87|2899.87|0
1635935010000|2021-11-03 10:23:30|2899.85|2899.85|2899.91|2899.91|2899.91|2899.91|2899.85|2899.85|0
1635935030000|2021-11-03 10:23:50|2900.05|2900.05|2900.05|2900.05|2900.05|2900.05|2900.05|2900.05|0
1635935040000|2021-11-03 10:24:00|2900.17|2900.17|2900.17|2900.17|2900.17|2900.17|2900.17|2900.17|0
1635935050000|2021-11-03 10:24:10|2899.96|2899.96|2900.09|2900.09|2900.09|2900.09|2899.96|2899.96|0
1635935070000|2021-11-03 10:24:30|2900.26|2900.26|2899.96|2899.96|2900.26|2900.26|2899.96|2899.96|0
1635935080000|2021-11-03 10:24:40|2899.84|2899.84|2899.7|2899.7|2899.84|2899.84|2899.7|2899.7|0
1635935090000|2021-11-03 10:24:50|2899.6|2899.6|2899.6|2899.6|2899.6|2899.6|2899.6|2899.6|0
1635935100000|2021-11-03 10:25:00|2899.65|2899.65|2899.83|2899.83|2899.83|2899.83|2899.59|2899.59|0
1635935110000|2021-11-03 10:25:10|2899.89|2899.89|2899.96|2899.96|2899.96|2899.96|2899.89|2899.89|0
1635935120000|2021-11-03 10:25:20|2900.02|2900.02|2900.26|2900.26|2900.26|2900.26|2899.96|2899.96|0
1635935140000|2021-11-03 10:25:40|2900.31|2900.31|2900.31|2900.31|2900.33|2900.33|2900.31|2900.31|0
1635935150000|2021-11-03 10:25:50|2900.29|2900.29|2900.29|2900.29|2900.29|2900.29|2900.29|2900.29|0
1635935160000|2021-11-03 10:26:00|2900.19|2900.19|2900.19|2900.19|2900.19|2900.19|2900.19|2900.19|0
1635935170000|2021-11-03 10:26:10|2900.14|2900.14|2900.14|2900.14|2900.14|2900.14|2900.14|2900.14|0
1635935190000|2021-11-03 10:26:30|2900.15|2900.15|2900.45|2900.45|2900.45|2900.45|2900.15|2900.15|0
1635935200000|2021-11-03 10:26:40|2900.51|2900.51|2900.54|2900.54|2900.54|2900.54|2900.51|2900.51|0
1635935220000|2021-11-03 10:27:00|2900.69|2900.69|2900.96|2900.96|2900.96|2900.96|2900.69|2900.69|0
1635935230000|2021-11-03 10:27:10|2900.84|2900.84|2900.84|2900.84|2900.84|2900.84|2900.84|2900.84|0
1635935240000|2021-11-03 10:27:20|2900.77|2900.77|2900.84|2900.84|2900.84|2900.84|2900.77|2900.77|0
1635935250000|2021-11-03 10:27:30|2900.69|2900.69|2900.69|2900.69|2900.69|2900.69|2900.69|2900.69|0
1635935260000|2021-11-03 10:27:40|2900.8|2900.8|2900.57|2900.57|2900.86|2900.86|2900.57|2900.57|0
1635935270000|2021-11-03 10:27:50|2900.86|2900.86|2900.86|2900.86|2900.86|2900.86|2900.86|2900.86|0
1635935280000|2021-11-03 10:28:00|2900.9|2900.9|2901.19|2901.19|2901.19|2901.19|2900.9|2900.9|0
1635935290000|2021-11-03 10:28:10|2901.32|2901.32|2901.45|2901.45|2901.45|2901.45|2901.32|2901.32|0
1635935300000|2021-11-03 10:28:20|2901.39|2901.39|2901.45|2901.45|2901.45|2901.45|2901.3|2901.3|0
1635935310000|2021-11-03 10:28:30|2901.39|2901.39|2901.39|2901.39|2901.39|2901.39|2901.39|2901.39|0
1635935330000|2021-11-03 10:28:50|2901.45|2901.45|2901.45|2901.45|2901.45|2901.45|2901.45|2901.45|0
1635935340000|2021-11-03 10:29:00|2901.59|2901.59|2901.64|2901.64|2901.64|2901.64|2901.59|2901.59|0
1635935350000|2021-11-03 10:29:10|2901.79|2901.79|2901.75|2901.75|2901.79|2901.79|2901.61|2901.61|0
1635935360000|2021-11-03 10:29:20|2901.81|2901.81|2901.81|2901.81|2901.81|2901.81|2901.81|2901.81|0
1635935370000|2021-11-03 10:29:30|2901.96|2901.96|2902.2|2902.2|2902.2|2902.2|2901.96|2901.96|0
1635935390000|2021-11-03 10:29:50|2902.5|2902.5|2902.6|2902.6|2902.6|2902.6|2902.5|2902.5|0
1635935400000|2021-11-03 10:30:00|2902.66|2902.66|2902.66|2902.66|2902.66|2902.66|2902.66|2902.66|0
1635935410000|2021-11-03 10:30:10|2902.71|2902.71|2902.94|2902.94|2902.94|2902.94|2902.71|2902.71|0
1635935420000|2021-11-03 10:30:20|2903.05|2903.05|2903.28|2903.28|2903.28|2903.28|2903.05|2903.05|0
1635935430000|2021-11-03 10:30:30|2903.39|2903.39|2904.26|2904.26|2904.26|2904.26|2903.39|2903.39|0
1635935440000|2021-11-03 10:30:40|2904.41|2904.41|2904.52|2904.52|2904.52|2904.52|2904.37|2904.37|0
1635935450000|2021-11-03 10:30:50|2904.62|2904.62|2904.87|2904.87|2904.87|2904.87|2904.62|2904.62|0
1635935460000|2021-11-03 10:31:00|2904.99|2904.99|2905.28|2905.28|2905.28|2905.28|2904.99|2904.99|0
1635935480000|2021-11-03 10:31:20|2905.35|2905.35|2905.35|2905.35|2905.35|2905.35|2905.35|2905.35|0
1635935490000|2021-11-03 10:31:30|2905.3|2905.3|2905.78|2905.78|2905.78|2905.78|2905.3|2905.3|0
1635935500000|2021-11-03 10:31:40|2905.85|2905.85|2905.53|2905.53|2905.85|2905.85|2905.53|2905.53|0
1635935530000|2021-11-03 10:32:10|2905.67|2905.67|2905.67|2905.67|2905.67|2905.67|2905.67|2905.67|0
1635935540000|2021-11-03 10:32:20|2905.81|2905.81|2905.81|2905.81|2905.81|2905.81|2905.81|2905.81|0
1635935550000|2021-11-03 10:32:30|2905.85|2905.85|2905.85|2905.85|2905.85|2905.85|2905.85|2905.85|0
1635935560000|2021-11-03 10:32:40|2905.74|2905.74|2905.74|2905.74|2905.74|2905.74|2905.74|2905.74|0
1635935570000|2021-11-03 10:32:50|2905.71|2905.71|2904.98|2904.98|2905.71|2905.71|2904.98|2904.98|0
1635935580000|2021-11-03 10:33:00|2904.83|2904.83|2903.92|2903.92|2904.83|2904.83|2903.92|2903.92|0
1635935590000|2021-11-03 10:33:10|2903.81|2903.81|2903.96|2903.96|2903.96|2903.96|2903.66|2903.66|0
1635935600000|2021-11-03 10:33:20|2903.84|2903.84|2903.39|2903.39|2903.84|2903.84|2903.39|2903.39|0
1635935610000|2021-11-03 10:33:30|2903.25|2903.25|2903.16|2903.16|2903.39|2903.39|2903.1|2903.1|0
1635935620000|2021-11-03 10:33:40|2903.23|2903.23|2903.22|2903.22|2903.37|2903.37|2903.22|2903.22|0
1635935630000|2021-11-03 10:33:50|2903.52|2903.52|2903.33|2903.33|2903.52|2903.52|2903.33|2903.33|0
1635935640000|2021-11-03 10:34:00|2903.22|2903.22|2903.22|2903.22|2903.22|2903.22|2903.22|2903.22|0
1635935650000|2021-11-03 10:34:10|2903.17|2903.17|2903.05|2903.05|2903.17|2903.17|2903.03|2903.03|0
1635935670000|2021-11-03 10:34:30|2902.75|2902.75|2902.46|2902.46|2902.75|2902.75|2902.46|2902.46|0
1635935680000|2021-11-03 10:34:40|2902.21|2902.21|2901.96|2901.96|2902.21|2902.21|2901.96|2901.96|0
1635935690000|2021-11-03 10:34:50|2901.85|2901.85|2901.85|2901.85|2901.85|2901.85|2901.85|2901.85|0
1635935700000|2021-11-03 10:35:00|2901.7|2901.7|2901.7|2901.7|2901.7|2901.7|2901.7|2901.7|0
1635935710000|2021-11-03 10:35:10|2901.56|2901.56|2901.27|2901.27|2901.56|2901.56|2901.27|2901.27|0
1635935720000|2021-11-03 10:35:20|2901.46|2901.46|2901.17|2901.17|2901.46|2901.46|2901.17|2901.17|0
1635935730000|2021-11-03 10:35:30|2901|2901|2901.08|2901.08|2901.08|2901.08|2900.79|2900.79|0
1635935740000|2021-11-03 10:35:40|2901.22|2901.22|2901.22|2901.22|2901.22|2901.22|2901.22|2901.22|0
1635935750000|2021-11-03 10:35:50|2901.37|2901.37|2901.87|2901.87|2901.87|2901.87|2901.37|2901.37|0
1635935760000|2021-11-03 10:36:00|2901.72|2901.72|2901.85|2901.85|2901.85|2901.85|2901.65|2901.65|0
1635935770000|2021-11-03 10:36:10|2901.99|2901.99|2901.4|2901.4|2901.99|2901.99|2901.4|2901.4|0
1635935780000|2021-11-03 10:36:20|2901.26|2901.26|2901.11|2901.11|2901.26|2901.26|2901.11|2901.11|0
1635935790000|2021-11-03 10:36:30|2900.96|2900.96|2901.26|2901.26|2901.26|2901.26|2900.96|2900.96|0
1635935800000|2021-11-03 10:36:40|2901.31|2901.31|2901.5|2901.5|2901.5|2901.5|2901.26|2901.26|0
1635935820000|2021-11-03 10:37:00|2901.36|2901.36|2901.14|2901.14|2901.36|2901.36|2901.14|2901.14|0
1635935830000|2021-11-03 10:37:10|2900.99|2900.99|2901.13|2901.13|2901.13|2901.13|2900.99|2900.99|0
1635935840000|2021-11-03 10:37:20|2901.27|2901.27|2900.66|2900.66|2901.4|2901.4|2900.52|2900.52|0
1635935850000|2021-11-03 10:37:30|2900.44|2900.44|2900.44|2900.44|2900.44|2900.44|2900.44|2900.44|0
1635935860000|2021-11-03 10:37:40|2900.38|2900.38|2899.59|2899.59|2900.38|2900.38|2899.56|2899.56|0
1635935870000|2021-11-03 10:37:50|2899.31|2899.31|2899.6|2899.6|2899.6|2899.6|2899.31|2899.31|0
1635935880000|2021-11-03 10:38:00|2899.01|2899.01|2899.11|2899.11|2899.11|2899.11|2899.01|2899.01|0
1635935890000|2021-11-03 10:38:10|2899.01|2899.01|2899.19|2899.19|2899.19|2899.19|2898.9|2898.9|0
1635935900000|2021-11-03 10:38:20|2899.32|2899.32|2899.26|2899.26|2899.32|2899.32|2899.26|2899.26|0
1635935920000|2021-11-03 10:38:40|2899.37|2899.37|2899.37|2899.37|2899.37|2899.37|2899.37|2899.37|0
1635935930000|2021-11-03 10:38:50|2898.93|2898.93|2899.87|2899.87|2899.95|2899.95|2898.93|2898.93|0
1635935940000|2021-11-03 10:39:00|2899.58|2899.58|2899.43|2899.43|2899.58|2899.58|2899.43|2899.43|0
1635935970000|2021-11-03 10:39:30|2899.31|2899.31|2899.55|2899.55|2899.55|2899.55|2899.31|2899.31|0
1635935990000|2021-11-03 10:39:50|2899.43|2899.43|2899.43|2899.43|2899.43|2899.43|2899.43|2899.43|0
1635936000000|2021-11-03 10:40:00|2899.15|2899.15|2899.15|2899.15|2899.15|2899.15|2899.15|2899.15|0
1635936010000|2021-11-03 10:40:10|2899.09|2899.09|2898.47|2898.47|2899.22|2899.22|2898.47|2898.47|0
1635936020000|2021-11-03 10:40:20|2898.54|2898.54|2897.66|2897.66|2898.54|2898.54|2897.66|2897.66|0
1635936030000|2021-11-03 10:40:30|2897.52|2897.52|2897.65|2897.65|2897.65|2897.65|2897.52|2897.52|0
1635936040000|2021-11-03 10:40:40|2897.53|2897.53|2897.27|2897.27|2897.53|2897.53|2897.27|2897.27|0
1635936050000|2021-11-03 10:40:50|2897.15|2897.15|2896.06|2896.06|2897.15|2897.15|2896.06|2896.06|0
1635936060000|2021-11-03 10:41:00|2896.21|2896.21|2896.21|2896.21|2896.21|2896.21|2896.21|2896.21|0
1635936070000|2021-11-03 10:41:10|2896.06|2896.06|2895.85|2895.85|2896.06|2896.06|2895.85|2895.85|0
1635936080000|2021-11-03 10:41:20|2895.71|2895.71|2895.71|2895.71|2895.71|2895.71|2895.71|2895.71|0
1635936090000|2021-11-03 10:41:30|2895.65|2895.65|2895.27|2895.27|2895.65|2895.65|2895.27|2895.27|0
1635936110000|2021-11-03 10:41:50|2894.98|2894.98|2895.27|2895.27|2895.27|2895.27|2894.98|2894.98|0
1635936120000|2021-11-03 10:42:00|2895.13|2895.13|2894.99|2894.99|2895.13|2895.13|2894.99|2894.99|0
1635936130000|2021-11-03 10:42:10|2894.86|2894.86|2894.86|2894.86|2894.86|2894.86|2894.86|2894.86|0
1635936140000|2021-11-03 10:42:20|2894.81|2894.81|2894.89|2894.89|2895.2|2895.2|2894.81|2894.81|0
1635936150000|2021-11-03 10:42:30|2894.83|2894.83|2894.57|2894.57|2894.83|2894.83|2894.57|2894.57|0
1635936160000|2021-11-03 10:42:40|2894.51|2894.51|2894.89|2894.89|2894.89|2894.89|2894.44|2894.44|0
1635936170000|2021-11-03 10:42:50|2895.04|2895.04|2894.76|2894.76|2895.04|2895.04|2894.76|2894.76|0
1635936190000|2021-11-03 10:43:10|2894.62|2894.62|2894.48|2894.48|2894.62|2894.62|2894.48|2894.48|0
1635936200000|2021-11-03 10:43:20|2894.33|2894.33|2894.42|2894.42|2894.48|2894.48|2894.33|2894.33|0
1635936210000|2021-11-03 10:43:30|2894.55|2894.55|2894.3|2894.3|2894.55|2894.55|2894.3|2894.3|0
1635936220000|2021-11-03 10:43:40|2894.44|2894.44|2894.69|2894.69|2894.69|2894.69|2894.44|2894.44|0
1635936230000|2021-11-03 10:43:50|2894.49|2894.49|2894.08|2894.08|2894.49|2894.49|2894.08|2894.08|0
1635936240000|2021-11-03 10:44:00|2893.95|2893.95|2894.24|2894.24|2894.24|2894.24|2893.95|2893.95|0
1635936250000|2021-11-03 10:44:10|2894.38|2894.38|2894.46|2894.46|2894.46|2894.46|2894.32|2894.32|0
1635936260000|2021-11-03 10:44:20|2894.34|2894.34|2894.22|2894.22|2894.34|2894.34|2894.22|2894.22|0
1635936270000|2021-11-03 10:44:30|2894.08|2894.08|2894.08|2894.08|2894.08|2894.08|2894.08|2894.08|0
1635936300000|2021-11-03 10:45:00|2893.91|2893.91|2893.44|2893.44|2893.91|2893.91|2893.37|2893.37|0
1635936310000|2021-11-03 10:45:10|2893.49|2893.49|2893.49|2893.49|2893.49|2893.49|2893.49|2893.49|0
1635936320000|2021-11-03 10:45:20|2893.61|2893.61|2893.66|2893.66|2893.67|2893.67|2893.52|2893.52|0
1635936330000|2021-11-03 10:45:30|2893.51|2893.51|2892.94|2892.94|2893.51|2893.51|2892.94|2892.94|0
1635936340000|2021-11-03 10:45:40|2893.09|2893.09|2892.57|2892.57|2893.09|2893.09|2892.57|2892.57|0
1635936350000|2021-11-03 10:45:50|2892.68|2892.68|2892.15|2892.15|2892.85|2892.85|2892.15|2892.15|0
1635936360000|2021-11-03 10:46:00|2891.56|2891.56|2890.86|2890.86|2891.56|2891.56|2890.86|2890.86|0
1635936370000|2021-11-03 10:46:10|2890.89|2890.89|2890.12|2890.12|2891.09|2891.09|2890.12|2890.12|0
1635936380000|2021-11-03 10:46:20|2889.98|2889.98|2889.88|2889.88|2889.98|2889.98|2889.63|2889.63|0
1635936390000|2021-11-03 10:46:30|2890.02|2890.02|2889.94|2889.94|2890.09|2890.09|2889.94|2889.94|0
1635936400000|2021-11-03 10:46:40|2890.09|2890.09|2890.24|2890.24|2890.24|2890.24|2890.09|2890.09|0
1635936410000|2021-11-03 10:46:50|2890.09|2890.09|2890.09|2890.09|2890.09|2890.09|2890.09|2890.09|0
1635936420000|2021-11-03 10:47:00|2890.23|2890.23|2890.23|2890.23|2890.23|2890.23|2890.23|2890.23|0
1635936430000|2021-11-03 10:47:10|2890.28|2890.28|2890.88|2890.88|2890.98|2890.98|2890.28|2890.28|0
1635936440000|2021-11-03 10:47:20|2890.48|2890.48|2890.57|2890.57|2890.9|2890.9|2890.48|2890.48|0
1635936470000|2021-11-03 10:47:50|2890.68|2890.68|2890.57|2890.57|2890.68|2890.68|2890.57|2890.57|0
1635936480000|2021-11-03 10:48:00|2890.71|2890.71|2890.71|2890.71|2890.71|2890.71|2890.71|2890.71|0
1635936500000|2021-11-03 10:48:20|2890.65|2890.65|2890.65|2890.65|2890.65|2890.65|2890.65|2890.65|0
1635936510000|2021-11-03 10:48:30|2890.94|2890.94|2891.09|2891.09|2891.09|2891.09|2890.94|2890.94|0
1635936530000|2021-11-03 10:48:50|2891.38|2891.38|2891.38|2891.38|2891.38|2891.38|2891.38|2891.38|0
1635936540000|2021-11-03 10:49:00|2891.25|2891.25|2891.19|2891.19|2891.25|2891.25|2891.19|2891.19|0
1635936560000|2021-11-03 10:49:20|2891.33|2891.33|2891.33|2891.33|2891.33|2891.33|2891.33|2891.33|0
1635936570000|2021-11-03 10:49:30|2891.58|2891.58|2891.89|2891.89|2892.12|2892.12|2891.58|2891.58|0
1635936580000|2021-11-03 10:49:40|2891.78|2891.78|2891.78|2891.78|2891.78|2891.78|2891.72|2891.72|0
1635936590000|2021-11-03 10:49:50|2891.72|2891.72|2892.73|2892.73|2892.73|2892.73|2891.55|2891.55|0
1635936600000|2021-11-03 10:50:00|2892.9|2892.9|2893.04|2893.04|2893.07|2893.07|2892.9|2892.9|0
1635936610000|2021-11-03 10:50:10|2893.09|2893.09|2893.63|2893.63|2893.63|2893.63|2893.04|2893.04|0
1635936620000|2021-11-03 10:50:20|2893.75|2893.75|2893.82|2893.82|2893.82|2893.82|2893.75|2893.75|0
1635936630000|2021-11-03 10:50:30|2893.88|2893.88|2894.44|2894.44|2894.44|2894.44|2893.88|2893.88|0
1635936640000|2021-11-03 10:50:40|2894.51|2894.51|2894.4|2894.4|2894.51|2894.51|2894.4|2894.4|0
1635936650000|2021-11-03 10:50:50|2894.46|2894.46|2894.46|2894.46|2894.46|2894.46|2894.46|2894.46|0
1635936660000|2021-11-03 10:51:00|2894.66|2894.66|2895.1|2895.1|2895.1|2895.1|2894.66|2894.66|0
1635936670000|2021-11-03 10:51:10|2895.27|2895.27|2895.65|2895.65|2895.76|2895.76|2895.27|2895.27|0
1635936690000|2021-11-03 10:51:30|2895.79|2895.79|2895.88|2895.88|2895.94|2895.94|2895.79|2895.79|0
1635936700000|2021-11-03 10:51:40|2895.91|2895.91|2896.01|2896.01|2896.01|2896.01|2895.91|2895.91|0
1635936710000|2021-11-03 10:51:50|2896.3|2896.3|2896.23|2896.23|2896.3|2896.3|2896.23|2896.23|0
1635936720000|2021-11-03 10:52:00|2896.4|2896.4|2896.12|2896.12|2896.4|2896.4|2896.11|2896.11|0
1635936730000|2021-11-03 10:52:10|2895.99|2895.99|2896.06|2896.06|2896.06|2896.06|2895.99|2895.99|0
1635936740000|2021-11-03 10:52:20|2896.16|2896.16|2896.16|2896.16|2896.16|2896.16|2896.16|2896.16|0
1635936750000|2021-11-03 10:52:30|2896.05|2896.05|2895.77|2895.77|2896.05|2896.05|2895.71|2895.71|0
1635936760000|2021-11-03 10:52:40|2895.82|2895.82|2895.85|2895.85|2895.85|2895.85|2895.72|2895.72|0
1635936770000|2021-11-03 10:52:50|2895.71|2895.71|2895.91|2895.91|2895.91|2895.91|2895.71|2895.71|0
1635936780000|2021-11-03 10:53:00|2895.77|2895.77|2895.77|2895.77|2895.77|2895.77|2895.77|2895.77|0
1635936790000|2021-11-03 10:53:10|2895.65|2895.65|2895.71|2895.71|2895.71|2895.71|2895.65|2895.65|0
1635936800000|2021-11-03 10:53:20|2895.49|2895.49|2895.63|2895.63|2895.63|2895.63|2895.49|2895.49|0
1635936810000|2021-11-03 10:53:30|2895.67|2895.67|2895.79|2895.79|2895.79|2895.79|2895.67|2895.67|0
1635936820000|2021-11-03 10:53:40|2895.83|2895.83|2895.94|2895.94|2895.94|2895.94|2895.83|2895.83|0
1635936830000|2021-11-03 10:53:50|2895.83|2895.83|2895.72|2895.72|2895.83|2895.83|2895.72|2895.72|0
1635936850000|2021-11-03 10:54:10|2895.75|2895.75|2895.75|2895.75|2895.75|2895.75|2895.75|2895.75|0
1635936860000|2021-11-03 10:54:20|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|0
1635936870000|2021-11-03 10:54:30|2895.76|2895.76|2895.76|2895.76|2895.76|2895.76|2895.76|2895.76|0
1635936880000|2021-11-03 10:54:40|2895.71|2895.71|2895.71|2895.71|2895.71|2895.71|2895.71|2895.71|0
1635936890000|2021-11-03 10:54:50|2896.44|2896.44|2895.92|2895.92|2896.44|2896.44|2895.92|2895.92|0
1635936900000|2021-11-03 10:55:00|2896.36|2896.36|2895.69|2895.69|2896.43|2896.43|2895.69|2895.69|0
1635936910000|2021-11-03 10:55:10|2895.84|2895.84|2895.84|2895.84|2895.84|2895.84|2895.84|2895.84|0
1635936920000|2021-11-03 10:55:20|2895.98|2895.98|2895.98|2895.98|2895.98|2895.98|2895.98|2895.98|0
1635936930000|2021-11-03 10:55:30|2895.69|2895.69|2895.25|2895.25|2895.69|2895.69|2895.25|2895.25|0
1635936940000|2021-11-03 10:55:40|2894.95|2894.95|2895.61|2895.61|2895.61|2895.61|2894.95|2894.95|0
1635936960000|2021-11-03 10:56:00|2895.47|2895.47|2895.99|2895.99|2895.99|2895.99|2895.47|2895.47|0
1635936980000|2021-11-03 10:56:20|2896.42|2896.42|2896.21|2896.21|2896.42|2896.42|2896.17|2896.17|0
1635936990000|2021-11-03 10:56:30|2896.11|2896.11|2895.78|2895.78|2896.11|2896.11|2895.78|2895.78|0
1635937010000|2021-11-03 10:56:50|2895.68|2895.68|2895.68|2895.68|2895.68|2895.68|2895.68|2895.68|0
1635937020000|2021-11-03 10:57:00|2895.54|2895.54|2895.72|2895.72|2895.72|2895.72|2895.54|2895.54|0
1635937030000|2021-11-03 10:57:10|2895.57|2895.57|2895.27|2895.27|2895.57|2895.57|2895.27|2895.27|0
1635937040000|2021-11-03 10:57:20|2894.98|2894.98|2894.84|2894.84|2894.98|2894.98|2894.84|2894.84|0
1635937050000|2021-11-03 10:57:30|2894.89|2894.89|2894.88|2894.88|2895.01|2895.01|2894.88|2894.88|0
1635937070000|2021-11-03 10:57:50|2894.73|2894.73|2894.47|2894.47|2894.73|2894.73|2894.43|2894.43|0
1635937080000|2021-11-03 10:58:00|2894.57|2894.57|2894.36|2894.36|2894.57|2894.57|2894.36|2894.36|0
1635937090000|2021-11-03 10:58:10|2894.22|2894.22|2893.97|2893.97|2894.22|2894.22|2893.97|2893.97|0
1635937110000|2021-11-03 10:58:30|2893.53|2893.53|2893.36|2893.36|2893.53|2893.53|2893.36|2893.36|0
1635937120000|2021-11-03 10:58:40|2893.24|2893.24|2893.24|2893.24|2893.24|2893.24|2893.24|2893.24|0
1635937130000|2021-11-03 10:58:50|2893.1|2893.1|2892.7|2892.7|2893.1|2893.1|2892.7|2892.7|0
1635937140000|2021-11-03 10:59:00|2892.56|2892.56|2892.69|2892.69|2892.69|2892.69|2892.25|2892.25|0
1635937150000|2021-11-03 10:59:10|2892.84|2892.84|2893.1|2893.1|2893.1|2893.1|2892.84|2892.84|0
1635937160000|2021-11-03 10:59:20|2893.24|2893.24|2893.45|2893.45|2893.45|2893.45|2893.24|2893.24|0
1635937170000|2021-11-03 10:59:30|2893.69|2893.69|2893.5|2893.5|2893.71|2893.71|2893.5|2893.5|0
1635937180000|2021-11-03 10:59:40|2893.38|2893.38|2893.32|2893.32|2893.38|2893.38|2893.32|2893.32|0
1635937190000|2021-11-03 10:59:50|2893.38|2893.38|2893.36|2893.36|2893.38|2893.38|2893.36|2893.36|0
1635937200000|2021-11-03 11:00:00|2893.24|2893.24|2893.2|2893.2|2893.24|2893.24|2893.2|2893.2|0
1635937210000|2021-11-03 11:00:10|2893.06|2893.06|2892.78|2892.78|2893.06|2893.06|2892.62|2892.62|0
1635937220000|2021-11-03 11:00:20|2892.64|2892.64|2892.64|2892.64|2892.64|2892.64|2892.64|2892.64|0
1635937230000|2021-11-03 11:00:30|2892.6|2892.6|2892.9|2892.9|2892.9|2892.9|2892.6|2892.6|0
1635937240000|2021-11-03 11:00:40|2892.75|2892.75|2893.12|2893.12|2893.12|2893.12|2892.75|2892.75|0
1635937250000|2021-11-03 11:00:50|2893.06|2893.06|2892.62|2892.62|2893.06|2893.06|2892.62|2892.62|0
1635937260000|2021-11-03 11:01:00|2892.66|2892.66|2893.1|2893.1|2893.1|2893.1|2892.66|2892.66|0
1635937280000|2021-11-03 11:01:20|2893|2893|2893|2893|2893|2893|2893|2893|0
1635937290000|2021-11-03 11:01:30|2893.06|2893.06|2892.86|2892.86|2893.06|2893.06|2892.86|2892.86|0
1635937300000|2021-11-03 11:01:40|2892.82|2892.82|2892.65|2892.65|2893.08|2893.08|2892.65|2892.65|0
1635937320000|2021-11-03 11:02:00|2892.53|2892.53|2892.53|2892.53|2892.53|2892.53|2892.53|2892.53|0
1635937330000|2021-11-03 11:02:10|2892.48|2892.48|2892.42|2892.42|2892.48|2892.48|2892.42|2892.42|0
1635937350000|2021-11-03 11:02:30|2892.36|2892.36|2892.69|2892.69|2892.69|2892.69|2892.36|2892.36|0
1635937360000|2021-11-03 11:02:40|2892.63|2892.63|2892.75|2892.75|2892.75|2892.75|2892.63|2892.63|0
1635937400000|2021-11-03 11:03:20|2892.87|2892.87|2892.87|2892.87|2892.87|2892.87|2892.87|2892.87|0
1635937420000|2021-11-03 11:03:40|2893.16|2893.16|2893.72|2893.72|2893.75|2893.75|2893.16|2893.16|0
1635937430000|2021-11-03 11:03:50|2893.66|2893.66|2893.66|2893.66|2893.66|2893.66|2893.66|2893.66|0
1635937440000|2021-11-03 11:04:00|2893.77|2893.77|2894.02|2894.02|2894.39|2894.39|2893.77|2893.77|0
1635937450000|2021-11-03 11:04:10|2894.75|2894.75|2895.02|2895.02|2895.02|2895.02|2894.75|2894.75|0
1635937460000|2021-11-03 11:04:20|2894.73|2894.73|2894.45|2894.45|2894.73|2894.73|2894.45|2894.45|0
1635937470000|2021-11-03 11:04:30|2894.6|2894.6|2894.6|2894.6|2894.6|2894.6|2894.6|2894.6|0
1635937480000|2021-11-03 11:04:40|2894.66|2894.66|2894.66|2894.66|2894.66|2894.66|2894.66|2894.66|0
1635937490000|2021-11-03 11:04:50|2894.73|2894.73|2894.8|2894.8|2894.8|2894.8|2894.73|2894.73|0
1635937510000|2021-11-03 11:05:10|2894.86|2894.86|2895|2895|2895|2895|2894.86|2894.86|0
1635937520000|2021-11-03 11:05:20|2895.59|2895.59|2895.59|2895.59|2895.74|2895.74|2895.59|2895.59|0
1635937530000|2021-11-03 11:05:30|2895.48|2895.48|2895.63|2895.63|2895.63|2895.63|2895.48|2895.48|0
1635937540000|2021-11-03 11:05:40|2895.33|2895.33|2895.33|2895.33|2895.33|2895.33|2895.33|2895.33|0
1635937550000|2021-11-03 11:05:50|2895.48|2895.48|2895.33|2895.33|2895.48|2895.48|2895.33|2895.33|0
1635937560000|2021-11-03 11:06:00|2894.74|2894.74|2894.74|2894.74|2894.74|2894.74|2894.74|2894.74|0
1635937570000|2021-11-03 11:06:10|2894.6|2894.6|2894.96|2894.96|2894.96|2894.96|2894.6|2894.6|0
1635937590000|2021-11-03 11:06:30|2895.01|2895.01|2895.15|2895.15|2895.15|2895.15|2895.01|2895.01|0
1635937600000|2021-11-03 11:06:40|2895.3|2895.3|2895.1|2895.1|2895.3|2895.3|2895.1|2895.1|0
1635937610000|2021-11-03 11:06:50|2895.03|2895.03|2895.03|2895.03|2895.03|2895.03|2895.03|2895.03|0
1635937620000|2021-11-03 11:07:00|2894.97|2894.97|2894.9|2894.9|2894.97|2894.97|2894.9|2894.9|0
1635937630000|2021-11-03 11:07:10|2894.88|2894.88|2894.88|2894.88|2894.88|2894.88|2894.88|2894.88|0
1635937640000|2021-11-03 11:07:20|2894.95|2894.95|2895.1|2895.1|2895.1|2895.1|2894.95|2894.95|0
1635937660000|2021-11-03 11:07:40|2895.03|2895.03|2895.1|2895.1|2895.15|2895.15|2895.03|2895.03|0
1635937670000|2021-11-03 11:07:50|2894.95|2894.95|2894.95|2894.95|2894.95|2894.95|2894.95|2894.95|0
1635937680000|2021-11-03 11:08:00|2894.81|2894.81|2894.81|2894.81|2894.81|2894.81|2894.81|2894.81|0
1635937700000|2021-11-03 11:08:20|2894.95|2894.95|2894.65|2894.65|2894.95|2894.95|2894.65|2894.65|0
1635937730000|2021-11-03 11:08:50|2894.36|2894.36|2893.38|2893.38|2894.36|2894.36|2893.38|2893.38|0
1635937740000|2021-11-03 11:09:00|2893.21|2893.21|2891.93|2891.93|2893.21|2893.21|2891.93|2891.93|0
1635937750000|2021-11-03 11:09:10|2891.49|2891.49|2891.29|2891.29|2891.49|2891.49|2891.29|2891.29|0
1635937760000|2021-11-03 11:09:20|2891.23|2891.23|2891.15|2891.15|2891.23|2891.23|2891.15|2891.15|0
1635937770000|2021-11-03 11:09:30|2890.91|2890.91|2890.87|2890.87|2890.91|2890.91|2890.87|2890.87|0
1635937780000|2021-11-03 11:09:40|2890.58|2890.58|2890.57|2890.57|2890.58|2890.58|2890.14|2890.14|0
1635937790000|2021-11-03 11:09:50|2890.87|2890.87|2890.87|2890.87|2890.87|2890.87|2890.87|2890.87|0
1635937800000|2021-11-03 11:10:00|2890.75|2890.75|2890.68|2890.68|2890.75|2890.75|2890.68|2890.68|0
1635937820000|2021-11-03 11:10:20|2890.7|2890.7|2890.7|2890.7|2890.7|2890.7|2890.7|2890.7|0
1635937830000|2021-11-03 11:10:30|2890.85|2890.85|2890.93|2890.93|2890.99|2890.99|2890.85|2890.85|0
1635937840000|2021-11-03 11:10:40|2890.86|2890.86|2890.86|2890.86|2890.86|2890.86|2890.86|2890.86|0
1635937850000|2021-11-03 11:10:50|2890.58|2890.58|2890.79|2890.79|2890.79|2890.79|2890.58|2890.58|0
1635937860000|2021-11-03 11:11:00|2890.51|2890.51|2890.51|2890.51|2890.51|2890.51|2890.51|2890.51|0
1635937870000|2021-11-03 11:11:10|2890.36|2890.36|2890.4|2890.4|2890.4|2890.4|2890.36|2890.36|0
1635937890000|2021-11-03 11:11:30|2890.54|2890.54|2890.48|2890.48|2890.54|2890.54|2890.48|2890.48|0
1635937900000|2021-11-03 11:11:40|2890.73|2890.73|2891|2891|2891|2891|2890.73|2890.73|0
1635937910000|2021-11-03 11:11:50|2891.14|2891.14|2891.14|2891.14|2891.14|2891.14|2891.14|2891.14|0
1635937920000|2021-11-03 11:12:00|2891.02|2891.02|2891.31|2891.31|2891.31|2891.31|2891.02|2891.02|0
1635937930000|2021-11-03 11:12:10|2891.45|2891.45|2891.39|2891.39|2891.45|2891.45|2891.39|2891.39|0
1635937950000|2021-11-03 11:12:30|2891.54|2891.54|2891.43|2891.43|2891.54|2891.54|2891.43|2891.43|0
1635937960000|2021-11-03 11:12:40|2891.54|2891.54|2891.67|2891.67|2891.67|2891.67|2891.54|2891.54|0
1635937970000|2021-11-03 11:12:50|2891.52|2891.52|2891.42|2891.42|2891.52|2891.52|2891.42|2891.42|0
1635937980000|2021-11-03 11:13:00|2891.27|2891.27|2891.13|2891.13|2891.27|2891.27|2891.13|2891.13|0
1635937990000|2021-11-03 11:13:10|2891.07|2891.07|2890.5|2890.5|2891.07|2891.07|2890.5|2890.5|0
1635938000000|2021-11-03 11:13:20|2890.4|2890.4|2890.4|2890.4|2890.4|2890.4|2890.4|2890.4|0
1635938010000|2021-11-03 11:13:30|2890.68|2890.68|2890.79|2890.79|2890.79|2890.79|2890.68|2890.68|0
1635938020000|2021-11-03 11:13:40|2890.51|2890.51|2890.45|2890.45|2890.51|2890.51|2890.45|2890.45|0
1635938030000|2021-11-03 11:13:50|2890.57|2890.57|2890.57|2890.57|2890.57|2890.57|2890.57|2890.57|0
1635938040000|2021-11-03 11:14:00|2890.43|2890.43|2890.43|2890.43|2890.43|2890.43|2890.43|2890.43|0
1635938050000|2021-11-03 11:14:10|2890.29|2890.29|2890.28|2890.28|2890.42|2890.42|2890.28|2890.28|0
1635938060000|2021-11-03 11:14:20|2890.38|2890.38|2890.38|2890.38|2890.38|2890.38|2890.38|2890.38|0
1635938070000|2021-11-03 11:14:30|2890.33|2890.33|2890.24|2890.24|2890.33|2890.33|2890.1|2890.1|0
1635938080000|2021-11-03 11:14:40|2890.39|2890.39|2890.05|2890.05|2890.48|2890.48|2890.02|2890.02|0
1635938090000|2021-11-03 11:14:50|2890|2890|2889.71|2889.71|2890|2890|2889.71|2889.71|0
1635938100000|2021-11-03 11:15:00|2889.54|2889.54|2887.24|2887.24|2889.54|2889.54|2887.24|2887.24|0
1635938110000|2021-11-03 11:15:10|2887.68|2887.68|2887.57|2887.57|2887.68|2887.68|2887.57|2887.57|0
1635938120000|2021-11-03 11:15:20|2887.72|2887.72|2887.72|2887.72|2887.72|2887.72|2887.72|2887.72|0
1635938130000|2021-11-03 11:15:30|2887.96|2887.96|2887.92|2887.92|2887.96|2887.96|2887.92|2887.92|0
1635938140000|2021-11-03 11:15:40|2887.85|2887.85|2887.82|2887.82|2887.85|2887.85|2887.82|2887.82|0
1635938160000|2021-11-03 11:16:00|2887.76|2887.76|2887.46|2887.46|2887.76|2887.76|2887.46|2887.46|0
1635938170000|2021-11-03 11:16:10|2887.26|2887.26|2887.15|2887.15|2887.26|2887.26|2887.15|2887.15|0
1635938190000|2021-11-03 11:16:30|2886.27|2886.27|2885.66|2885.66|2886.27|2886.27|2885.5|2885.5|0
1635938200000|2021-11-03 11:16:40|2885.42|2885.42|2885.42|2885.42|2885.42|2885.42|2885.42|2885.42|0
1635938210000|2021-11-03 11:16:50|2885.35|2885.35|2885.65|2885.65|2886.23|2886.23|2885.35|2885.35|0
1635938220000|2021-11-03 11:17:00|2885.54|2885.54|2885.54|2885.54|2885.54|2885.54|2885.54|2885.54|0
1635938240000|2021-11-03 11:17:20|2885.39|2885.39|2885.28|2885.28|2885.39|2885.39|2885.23|2885.23|0
1635938250000|2021-11-03 11:17:30|2885.23|2885.23|2885.15|2885.15|2885.23|2885.23|2885.15|2885.15|0
1635938260000|2021-11-03 11:17:40|2885.05|2885.05|2885.1|2885.1|2885.1|2885.1|2885.05|2885.05|0
1635938270000|2021-11-03 11:17:50|2885.2|2885.2|2885.45|2885.45|2885.45|2885.45|2885.2|2885.2|0
1635938290000|2021-11-03 11:18:10|2885.33|2885.33|2885.04|2885.04|2885.33|2885.33|2884.98|2884.98|0
1635938300000|2021-11-03 11:18:20|2884.82|2884.82|2884.93|2884.93|2884.93|2884.93|2884.82|2884.82|0
1635938310000|2021-11-03 11:18:30|2884.89|2884.89|2884.74|2884.74|2884.89|2884.89|2884.61|2884.61|0
1635938320000|2021-11-03 11:18:40|2885.03|2885.03|2885.29|2885.29|2885.29|2885.29|2885.03|2885.03|0
1635938330000|2021-11-03 11:18:50|2885.43|2885.43|2885.08|2885.08|2885.43|2885.43|2885.08|2885.08|0
1635938340000|2021-11-03 11:19:00|2884.94|2884.94|2884.82|2884.82|2884.94|2884.94|2884.82|2884.82|0
1635938350000|2021-11-03 11:19:10|2884.43|2884.43|2884.37|2884.37|2884.43|2884.43|2884.37|2884.37|0
1635938360000|2021-11-03 11:19:20|2884.43|2884.43|2883.77|2883.77|2884.48|2884.48|2883.77|2883.77|0
1635938370000|2021-11-03 11:19:30|2883.73|2883.73|2883.84|2883.84|2883.86|2883.86|2883.73|2883.73|0
1635938380000|2021-11-03 11:19:40|2883.93|2883.93|2883.87|2883.87|2883.93|2883.93|2883.87|2883.87|0
1635938410000|2021-11-03 11:20:10|2883.92|2883.92|2883.92|2883.92|2883.92|2883.92|2883.92|2883.92|0
1635938420000|2021-11-03 11:20:20|2883.99|2883.99|2883.99|2883.99|2884.04|2884.04|2883.99|2883.99|0
1635938430000|2021-11-03 11:20:30|2883.77|2883.77|2884|2884|2884|2884|2883.77|2883.77|0
1635938440000|2021-11-03 11:20:40|2884.1|2884.1|2884.1|2884.1|2884.1|2884.1|2884.1|2884.1|0
1635938450000|2021-11-03 11:20:50|2884.16|2884.16|2884.16|2884.16|2884.21|2884.21|2884.16|2884.16|0
1635938460000|2021-11-03 11:21:00|2884.21|2884.21|2883.93|2883.93|2884.21|2884.21|2883.63|2883.63|0
1635938470000|2021-11-03 11:21:10|2884.07|2884.07|2884.74|2884.74|2884.8|2884.8|2884.07|2884.07|0
1635938480000|2021-11-03 11:21:20|2884.85|2884.85|2884.85|2884.85|2884.85|2884.85|2884.85|2884.85|0
1635938490000|2021-11-03 11:21:30|2884.96|2884.96|2885.36|2885.36|2885.36|2885.36|2884.92|2884.92|0
1635938500000|2021-11-03 11:21:40|2885.66|2885.66|2885.66|2885.66|2885.66|2885.66|2885.66|2885.66|0
1635938510000|2021-11-03 11:21:50|2885.53|2885.53|2884.36|2884.36|2885.53|2885.53|2884.36|2884.36|0
1635938520000|2021-11-03 11:22:00|2884.24|2884.24|2884.24|2884.24|2884.24|2884.24|2884.24|2884.24|0
1635938550000|2021-11-03 11:22:30|2884.3|2884.3|2884.3|2884.3|2884.3|2884.3|2884.3|2884.3|0
1635938570000|2021-11-03 11:22:50|2884.1|2884.1|2886.39|2886.39|2886.9|2886.9|2884.1|2884.1|0
1635938580000|2021-11-03 11:23:00|2886.51|2886.51|2886.85|2886.85|2886.95|2886.95|2886.37|2886.37|0
1635938610000|2021-11-03 11:23:30|2887.59|2887.59|2887.88|2887.88|2887.88|2887.88|2886.85|2886.85|0
1635938620000|2021-11-03 11:23:40|2888.03|2888.03|2888.33|2888.33|2888.47|2888.47|2888.03|2888.03|0
1635938630000|2021-11-03 11:23:50|2889.06|2889.06|2888.88|2888.88|2889.06|2889.06|2888.88|2888.88|0
1635938640000|2021-11-03 11:24:00|2888.61|2888.61|2888.17|2888.17|2888.61|2888.61|2888.17|2888.17|0
1635938650000|2021-11-03 11:24:10|2887.87|2887.87|2887.87|2887.87|2887.87|2887.87|2887.87|2887.87|0
1635938660000|2021-11-03 11:24:20|2887.58|2887.58|2887.43|2887.43|2887.58|2887.58|2887.43|2887.43|0
1635938690000|2021-11-03 11:24:50|2887.29|2887.29|2886.88|2886.88|2887.29|2887.29|2886.88|2886.88|0
1635938700000|2021-11-03 11:25:00|2887.03|2887.03|2887.03|2887.03|2887.03|2887.03|2887.03|2887.03|0
1635938710000|2021-11-03 11:25:10|2887.17|2887.17|2887.03|2887.03|2887.17|2887.17|2887.03|2887.03|0
1635938720000|2021-11-03 11:25:20|2887.18|2887.18|2887.32|2887.32|2887.32|2887.32|2887.18|2887.18|0
1635938730000|2021-11-03 11:25:30|2887.18|2887.18|2887.18|2887.18|2887.18|2887.18|2887.18|2887.18|0
1635938740000|2021-11-03 11:25:40|2887.07|2887.07|2886.96|2886.96|2887.07|2887.07|2886.96|2886.96|0
1635938760000|2021-11-03 11:26:00|2887.4|2887.4|2886.98|2886.98|2887.4|2887.4|2886.98|2886.98|0
1635938770000|2021-11-03 11:26:10|2886.73|2886.73|2886.15|2886.15|2886.73|2886.73|2886.15|2886.15|0
1635938780000|2021-11-03 11:26:20|2886.03|2886.03|2886.03|2886.03|2886.03|2886.03|2885.97|2885.97|0
1635938790000|2021-11-03 11:26:30|2885.74|2885.74|2885.59|2885.59|2885.74|2885.74|2885.59|2885.59|0
1635938800000|2021-11-03 11:26:40|2885.48|2885.48|2885.48|2885.48|2885.48|2885.48|2885.48|2885.48|0
1635938810000|2021-11-03 11:26:50|2885.34|2885.34|2885.05|2885.05|2885.34|2885.34|2885.05|2885.05|0
1635938820000|2021-11-03 11:27:00|2885.17|2885.17|2884.71|2884.71|2885.17|2885.17|2884.71|2884.71|0
1635938830000|2021-11-03 11:27:10|2884.62|2884.62|2884.66|2884.66|2884.66|2884.66|2884.62|2884.62|0
1635938840000|2021-11-03 11:27:20|2884.95|2884.95|2884.97|2884.97|2885.01|2885.01|2884.95|2884.95|0
1635938850000|2021-11-03 11:27:30|2885.01|2885.01|2884.61|2884.61|2885.01|2885.01|2884.61|2884.61|0
1635938860000|2021-11-03 11:27:40|2884.52|2884.52|2884.52|2884.52|2884.52|2884.52|2884.52|2884.52|0
1635938880000|2021-11-03 11:28:00|2883.64|2883.64|2883.34|2883.34|2883.64|2883.64|2883.34|2883.34|0
1635938890000|2021-11-03 11:28:10|2883.19|2883.19|2883.19|2883.19|2883.19|2883.19|2883.19|2883.19|0
1635938900000|2021-11-03 11:28:20|2883.24|2883.24|2883.24|2883.24|2883.24|2883.24|2883.24|2883.24|0
1635938930000|2021-11-03 11:28:50|2882.81|2882.81|2883.1|2883.1|2883.1|2883.1|2882.81|2882.81|0
1635938960000|2021-11-03 11:29:20|2882.97|2882.97|2882.97|2882.97|2882.97|2882.97|2882.97|2882.97|0
1635938970000|2021-11-03 11:29:30|2882.91|2882.91|2882.71|2882.71|2882.91|2882.91|2882.71|2882.71|0
1635938980000|2021-11-03 11:29:40|2882.78|2882.78|2882.78|2882.78|2882.78|2882.78|2882.78|2882.78|0
1635938990000|2021-11-03 11:29:50|2882.83|2882.83|2882.83|2882.83|2882.83|2882.83|2882.83|2882.83|0
1635939000000|2021-11-03 11:30:00|2882.82|2882.82|2882.82|2882.82|2882.82|2882.82|2882.82|2882.82|0
1635939010000|2021-11-03 11:30:10|2882.53|2882.53|2882.6|2882.6|2882.6|2882.6|2882.31|2882.31|0
1635939020000|2021-11-03 11:30:20|2882.48|2882.48|2882.6|2882.6|2882.6|2882.6|2882.48|2882.48|0
1635939040000|2021-11-03 11:30:40|2882.88|2882.88|2882.88|2882.88|2882.88|2882.88|2882.88|2882.88|0
1635939050000|2021-11-03 11:30:50|2883.14|2883.14|2882.56|2882.56|2883.21|2883.21|2882.49|2882.49|0
1635939060000|2021-11-03 11:31:00|2882.49|2882.49|2882.49|2882.49|2882.49|2882.49|2882.49|2882.49|0
1635939070000|2021-11-03 11:31:10|2882.05|2882.05|2881.98|2881.98|2882.05|2882.05|2881.98|2881.98|0
1635939080000|2021-11-03 11:31:20|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|0
1635939090000|2021-11-03 11:31:30|2881.73|2881.73|2881.88|2881.88|2881.95|2881.95|2881.73|2881.73|0
1635939100000|2021-11-03 11:31:40|2881.6|2881.6|2881.6|2881.6|2881.6|2881.6|2881.6|2881.6|0
1635939120000|2021-11-03 11:32:00|2881.48|2881.48|2881.13|2881.13|2881.48|2881.48|2881.13|2881.13|0
1635939130000|2021-11-03 11:32:10|2880.99|2880.99|2880.46|2880.46|2880.99|2880.99|2880.46|2880.46|0
1635939140000|2021-11-03 11:32:20|2880.33|2880.33|2880.09|2880.09|2880.33|2880.33|2880.09|2880.09|0
1635939150000|2021-11-03 11:32:30|2879.97|2879.97|2879.41|2879.41|2879.97|2879.97|2879.41|2879.41|0
1635939170000|2021-11-03 11:32:50|2879.29|2879.29|2880.02|2880.02|2880.02|2880.02|2879.29|2879.29|0
1635939180000|2021-11-03 11:33:00|2880.14|2880.14|2878.74|2878.74|2880.14|2880.14|2878.74|2878.74|0
1635939190000|2021-11-03 11:33:10|2879.03|2879.03|2879.27|2879.27|2879.33|2879.33|2879.03|2879.03|0
1635939200000|2021-11-03 11:33:20|2878.69|2878.69|2878.48|2878.48|2878.69|2878.69|2878.48|2878.48|0
1635939210000|2021-11-03 11:33:30|2878.43|2878.43|2878.57|2878.57|2878.57|2878.57|2878.43|2878.43|0
1635939220000|2021-11-03 11:33:40|2878.87|2878.87|2879.16|2879.16|2879.16|2879.16|2878.87|2878.87|0
1635939230000|2021-11-03 11:33:50|2879.31|2879.31|2879.19|2879.19|2879.31|2879.31|2879.19|2879.19|0
1635939240000|2021-11-03 11:34:00|2879.24|2879.24|2879.24|2879.24|2879.24|2879.24|2879.24|2879.24|0
1635939250000|2021-11-03 11:34:10|2879.18|2879.18|2879.18|2879.18|2879.18|2879.18|2879.18|2879.18|0
1635939260000|2021-11-03 11:34:20|2879.42|2879.42|2879.42|2879.42|2879.42|2879.42|2879.42|2879.42|0
1635939270000|2021-11-03 11:34:30|2879.28|2879.28|2879.2|2879.2|2879.52|2879.52|2879.2|2879.2|0
1635939280000|2021-11-03 11:34:40|2879.37|2879.37|2879.51|2879.51|2879.51|2879.51|2879.37|2879.37|0
1635939290000|2021-11-03 11:34:50|2879.64|2879.64|2879.46|2879.46|2879.64|2879.64|2879.39|2879.39|0
1635939300000|2021-11-03 11:35:00|2879.42|2879.42|2879.19|2879.19|2879.42|2879.42|2879.13|2879.13|0
1635939310000|2021-11-03 11:35:10|2879.05|2879.05|2879.13|2879.13|2879.22|2879.22|2879.05|2879.05|0
1635939320000|2021-11-03 11:35:20|2879.07|2879.07|2879.17|2879.17|2879.17|2879.17|2879.07|2879.07|0
1635939330000|2021-11-03 11:35:30|2879.01|2879.01|2878.24|2878.24|2879.01|2879.01|2878.02|2878.02|0
1635939340000|2021-11-03 11:35:40|2878.34|2878.34|2878.06|2878.06|2878.4|2878.4|2878.06|2878.06|0
1635939350000|2021-11-03 11:35:50|2877.99|2877.99|2878.07|2878.07|2878.07|2878.07|2877.99|2877.99|0
1635939360000|2021-11-03 11:36:00|2877.78|2877.78|2877.64|2877.64|2877.78|2877.78|2877.64|2877.64|0
1635939370000|2021-11-03 11:36:10|2877.51|2877.51|2877.6|2877.6|2877.64|2877.64|2877.51|2877.51|0
1635939380000|2021-11-03 11:36:20|2877.67|2877.67|2877.67|2877.67|2877.67|2877.67|2877.67|2877.67|0
1635939390000|2021-11-03 11:36:30|2877.6|2877.6|2877.54|2877.54|2877.6|2877.6|2877.54|2877.54|0
1635939400000|2021-11-03 11:36:40|2877.82|2877.82|2877.86|2877.86|2877.86|2877.86|2877.82|2877.82|0
1635939420000|2021-11-03 11:37:00|2877.69|2877.69|2876.21|2876.21|2877.74|2877.74|2876.1|2876.1|0
1635939430000|2021-11-03 11:37:10|2875.77|2875.77|2875.24|2875.24|2875.88|2875.88|2875.24|2875.24|0
1635939440000|2021-11-03 11:37:20|2875.46|2875.46|2875.01|2875.01|2875.46|2875.46|2875.01|2875.01|0
1635939450000|2021-11-03 11:37:30|2874.87|2874.87|2874.58|2874.58|2874.88|2874.88|2874.44|2874.44|0
1635939470000|2021-11-03 11:37:50|2874.52|2874.52|2874.52|2874.52|2874.52|2874.52|2874.52|2874.52|0
1635939480000|2021-11-03 11:38:00|2874.66|2874.66|2874.66|2874.66|2874.66|2874.66|2874.6|2874.6|0
1635939490000|2021-11-03 11:38:10|2874.52|2874.52|2874.3|2874.3|2874.52|2874.52|2874.3|2874.3|0
1635939500000|2021-11-03 11:38:20|2874.24|2874.24|2874.03|2874.03|2874.24|2874.24|2874.03|2874.03|0
1635939510000|2021-11-03 11:38:30|2874.09|2874.09|2873.76|2873.76|2874.09|2874.09|2873.76|2873.76|0
1635939520000|2021-11-03 11:38:40|2873.87|2873.87|2873.8|2873.8|2873.93|2873.93|2873.8|2873.8|0
1635939530000|2021-11-03 11:38:50|2873.65|2873.65|2873.76|2873.76|2873.83|2873.83|2873.65|2873.65|0
1635939540000|2021-11-03 11:39:00|2873.64|2873.64|2873.51|2873.51|2873.69|2873.69|2873.51|2873.51|0
1635939550000|2021-11-03 11:39:10|2873.57|2873.57|2873.99|2873.99|2874.6|2874.6|2873.57|2873.57|0
1635939560000|2021-11-03 11:39:20|2874.28|2874.28|2874.26|2874.26|2874.28|2874.28|2874.13|2874.13|0
1635939570000|2021-11-03 11:39:30|2874.13|2874.13|2874.13|2874.13|2874.13|2874.13|2874.13|2874.13|0
1635939580000|2021-11-03 11:39:40|2874.19|2874.19|2875.2|2875.2|2875.2|2875.2|2874.19|2874.19|0
1635939600000|2021-11-03 11:40:00|2875.45|2875.45|2875.55|2875.55|2875.55|2875.55|2875.43|2875.43|0
1635939620000|2021-11-03 11:40:20|2875.67|2875.67|2875.67|2875.67|2875.67|2875.67|2875.67|2875.67|0
1635939640000|2021-11-03 11:40:40|2875.78|2875.78|2875.85|2875.85|2875.85|2875.85|2875.78|2875.78|0
1635939660000|2021-11-03 11:41:00|2875.92|2875.92|2875.92|2875.92|2875.92|2875.92|2875.92|2875.92|0
1635939670000|2021-11-03 11:41:10|2876.04|2876.04|2876.39|2876.39|2876.39|2876.39|2876.04|2876.04|0
1635939680000|2021-11-03 11:41:20|2876.54|2876.54|2876.66|2876.66|2876.66|2876.66|2876.54|2876.54|0
1635939690000|2021-11-03 11:41:30|2876.72|2876.72|2877.01|2877.01|2877.01|2877.01|2876.72|2876.72|0
1635939710000|2021-11-03 11:41:50|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|0
1635939720000|2021-11-03 11:42:00|2876.68|2876.68|2876.72|2876.72|2877.05|2877.05|2876.49|2876.49|0
1635939730000|2021-11-03 11:42:10|2876.38|2876.38|2876.15|2876.15|2876.39|2876.39|2876.15|2876.15|0
1635939750000|2021-11-03 11:42:30|2876.05|2876.05|2875.94|2875.94|2876.05|2876.05|2875.56|2875.56|0
1635939760000|2021-11-03 11:42:40|2876.06|2876.06|2875.77|2875.77|2876.06|2876.06|2875.62|2875.62|0
1635939770000|2021-11-03 11:42:50|2875.84|2875.84|2875.84|2875.84|2875.84|2875.84|2875.84|2875.84|0
1635939780000|2021-11-03 11:43:00|2875.8|2875.8|2875.8|2875.8|2875.8|2875.8|2875.8|2875.8|0
1635939790000|2021-11-03 11:43:10|2875.85|2875.85|2876.13|2876.13|2876.13|2876.13|2875.85|2875.85|0
1635939800000|2021-11-03 11:43:20|2876.02|2876.02|2876.13|2876.13|2876.13|2876.13|2875.96|2875.96|0
1635939810000|2021-11-03 11:43:30|2876.18|2876.18|2876.06|2876.06|2876.18|2876.18|2876.06|2876.06|0
1635939820000|2021-11-03 11:43:40|2876.12|2876.12|2876.06|2876.06|2876.12|2876.12|2876.06|2876.06|0
1635939830000|2021-11-03 11:43:50|2876.01|2876.01|2876.8|2876.8|2876.8|2876.8|2876.01|2876.01|0
1635939840000|2021-11-03 11:44:00|2876.74|2876.74|2876.63|2876.63|2876.74|2876.74|2876.58|2876.58|0
1635939850000|2021-11-03 11:44:10|2876.52|2876.52|2876.78|2876.78|2876.78|2876.78|2876.52|2876.52|0
1635939860000|2021-11-03 11:44:20|2876.62|2876.62|2876.11|2876.11|2876.62|2876.62|2876.11|2876.11|0
1635939870000|2021-11-03 11:44:30|2876.06|2876.06|2875.89|2875.89|2876.06|2876.06|2875.62|2875.62|0
1635939880000|2021-11-03 11:44:40|2875.95|2875.95|2875.95|2875.95|2875.95|2875.95|2875.95|2875.95|0
1635939900000|2021-11-03 11:45:00|2875.88|2875.88|2875.88|2875.88|2875.88|2875.88|2875.88|2875.88|0
1635939910000|2021-11-03 11:45:10|2875.83|2875.83|2875.83|2875.83|2875.83|2875.83|2875.83|2875.83|0
1635939920000|2021-11-03 11:45:20|2875.61|2875.61|2875.74|2875.74|2875.74|2875.74|2875.61|2875.61|0
1635939930000|2021-11-03 11:45:30|2875.68|2875.68|2875.63|2875.63|2875.8|2875.8|2875.63|2875.63|0
1635939940000|2021-11-03 11:45:40|2875.57|2875.57|2875.05|2875.05|2875.57|2875.57|2875.05|2875.05|0
1635939950000|2021-11-03 11:45:50|2875.22|2875.22|2874.62|2874.62|2875.22|2875.22|2874.58|2874.58|0
1635939960000|2021-11-03 11:46:00|2874.56|2874.56|2874.44|2874.44|2874.87|2874.87|2874.44|2874.44|0
1635939980000|2021-11-03 11:46:20|2874.56|2874.56|2874.56|2874.56|2874.56|2874.56|2874.56|2874.56|0
1635939990000|2021-11-03 11:46:30|2874.78|2874.78|2875.05|2875.05|2875.05|2875.05|2874.78|2874.78|0
1635940000000|2021-11-03 11:46:40|2875.15|2875.15|2875.98|2875.98|2875.98|2875.98|2875.15|2875.15|0
1635940020000|2021-11-03 11:47:00|2875.91|2875.91|2876.42|2876.42|2876.42|2876.42|2875.91|2875.91|0
1635940030000|2021-11-03 11:47:10|2876.04|2876.04|2876.21|2876.21|2876.21|2876.21|2876.04|2876.04|0
1635940040000|2021-11-03 11:47:20|2875.99|2875.99|2875.88|2875.88|2875.99|2875.99|2875.88|2875.88|0
1635940050000|2021-11-03 11:47:30|2875.94|2875.94|2875.77|2875.77|2875.94|2875.94|2875.77|2875.77|0
1635940060000|2021-11-03 11:47:40|2875.55|2875.55|2875.61|2875.61|2875.61|2875.61|2875.55|2875.55|0
1635940070000|2021-11-03 11:47:50|2875.73|2875.73|2875.86|2875.86|2876.01|2876.01|2875.73|2875.73|0
1635940080000|2021-11-03 11:48:00|2875.97|2875.97|2876.17|2876.17|2876.17|2876.17|2875.97|2875.97|0
1635940090000|2021-11-03 11:48:10|2876.11|2876.11|2876.43|2876.43|2876.43|2876.43|2876.11|2876.11|0
1635940100000|2021-11-03 11:48:20|2876.27|2876.27|2876.53|2876.53|2876.53|2876.53|2876.27|2876.27|0
1635940110000|2021-11-03 11:48:30|2876.59|2876.59|2876.59|2876.59|2876.59|2876.59|2876.59|2876.59|0
1635940120000|2021-11-03 11:48:40|2876.47|2876.47|2876.47|2876.47|2876.47|2876.47|2876.47|2876.47|0
1635940140000|2021-11-03 11:49:00|2877.06|2877.06|2877.76|2877.76|2877.76|2877.76|2877.06|2877.06|0
1635940160000|2021-11-03 11:49:20|2877.7|2877.7|2877.59|2877.59|2877.7|2877.7|2877.59|2877.59|0
1635940170000|2021-11-03 11:49:30|2877.52|2877.52|2877.56|2877.56|2877.56|2877.56|2877.52|2877.52|0
1635940180000|2021-11-03 11:49:40|2877.44|2877.44|2877.38|2877.38|2877.44|2877.44|2877.38|2877.38|0
1635940200000|2021-11-03 11:50:00|2877.08|2877.08|2877.05|2877.05|2877.08|2877.08|2877.05|2877.05|0
1635940240000|2021-11-03 11:50:40|2876.93|2876.93|2876.93|2876.93|2876.93|2876.93|2876.93|2876.93|0
1635940250000|2021-11-03 11:50:50|2877.04|2877.04|2877.48|2877.48|2877.48|2877.48|2877.04|2877.04|0
1635940260000|2021-11-03 11:51:00|2877.53|2877.53|2877.59|2877.59|2877.59|2877.59|2877.53|2877.53|0
1635940270000|2021-11-03 11:51:10|2877.48|2877.48|2877.54|2877.54|2877.54|2877.54|2877.48|2877.48|0
1635940280000|2021-11-03 11:51:20|2877.84|2877.84|2877.7|2877.7|2877.98|2877.98|2877.7|2877.7|0
1635940290000|2021-11-03 11:51:30|2878.27|2878.27|2878.41|2878.41|2878.41|2878.41|2878.27|2878.27|0
1635940320000|2021-11-03 11:52:00|2878.36|2878.36|2878.36|2878.36|2878.36|2878.36|2878.36|2878.36|0
1635940330000|2021-11-03 11:52:10|2878.29|2878.29|2878.23|2878.23|2878.29|2878.29|2878.23|2878.23|0
1635940340000|2021-11-03 11:52:20|2878.37|2878.37|2878.73|2878.73|2878.88|2878.88|2878.37|2878.37|0
1635940350000|2021-11-03 11:52:30|2878.88|2878.88|2878.88|2878.88|2878.88|2878.88|2878.88|2878.88|0
1635940360000|2021-11-03 11:52:40|2878.94|2878.94|2878.88|2878.88|2878.94|2878.94|2878.88|2878.88|0
1635940380000|2021-11-03 11:53:00|2878.81|2878.81|2877.49|2877.49|2878.81|2878.81|2877.49|2877.49|0
1635940390000|2021-11-03 11:53:10|2877.43|2877.43|2877.22|2877.22|2877.43|2877.43|2877.22|2877.22|0
1635940400000|2021-11-03 11:53:20|2877.36|2877.36|2876.59|2876.59|2877.36|2877.36|2876.59|2876.59|0
1635940410000|2021-11-03 11:53:30|2876.46|2876.46|2876.46|2876.46|2876.46|2876.46|2876.46|2876.46|0
1635940420000|2021-11-03 11:53:40|2876.63|2876.63|2876.76|2876.76|2876.76|2876.76|2876.63|2876.63|0
1635940430000|2021-11-03 11:53:50|2876.7|2876.7|2876.51|2876.51|2876.7|2876.7|2876.51|2876.51|0
1635940450000|2021-11-03 11:54:10|2876.36|2876.36|2876.08|2876.08|2876.36|2876.36|2876.08|2876.08|0
1635940470000|2021-11-03 11:54:30|2876.01|2876.01|2876.01|2876.01|2876.01|2876.01|2876.01|2876.01|0
1635940490000|2021-11-03 11:54:50|2875.96|2875.96|2875.78|2875.78|2875.96|2875.96|2875.63|2875.63|0
1635940500000|2021-11-03 11:55:00|2875.74|2875.74|2875.74|2875.74|2875.74|2875.74|2875.74|2875.74|0
1635940510000|2021-11-03 11:55:10|2875.8|2875.8|2875.8|2875.8|2875.85|2875.85|2875.8|2875.8|0
1635940550000|2021-11-03 11:55:50|2875.36|2875.36|2875.36|2875.36|2875.36|2875.36|2875.36|2875.36|0
1635940560000|2021-11-03 11:56:00|2875.47|2875.47|2876.12|2876.12|2876.12|2876.12|2875.47|2875.47|0
1635940570000|2021-11-03 11:56:10|2876|2876|2875.87|2875.87|2876|2876|2875.87|2875.87|0
1635940600000|2021-11-03 11:56:40|2876.75|2876.75|2876.6|2876.6|2876.75|2876.75|2876.6|2876.6|0
1635940610000|2021-11-03 11:56:50|2876.66|2876.66|2876.88|2876.88|2876.88|2876.88|2876.66|2876.66|0
1635940620000|2021-11-03 11:57:00|2876.8|2876.8|2876|2876|2876.8|2876.8|2876|2876|0
1635940630000|2021-11-03 11:57:10|2876.04|2876.04|2876.33|2876.33|2876.33|2876.33|2876.04|2876.04|0
1635940640000|2021-11-03 11:57:20|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|0
1635940700000|2021-11-03 11:58:20|2876.52|2876.52|2876.52|2876.52|2876.52|2876.52|2876.52|2876.52|0
1635940710000|2021-11-03 11:58:30|2876.38|2876.38|2876.51|2876.51|2876.51|2876.51|2876.38|2876.38|0
1635940730000|2021-11-03 11:58:50|2876.31|2876.31|2876.22|2876.22|2876.31|2876.31|2876.22|2876.22|0
1635940740000|2021-11-03 11:59:00|2876.16|2876.16|2875.85|2875.85|2876.16|2876.16|2875.85|2875.85|0
1635940750000|2021-11-03 11:59:10|2875.79|2875.79|2875.79|2875.79|2875.79|2875.79|2875.79|2875.79|0
1635940760000|2021-11-03 11:59:20|2875.72|2875.72|2875.72|2875.72|2875.72|2875.72|2875.72|2875.72|0
1635940770000|2021-11-03 11:59:30|2875.78|2875.78|2876.14|2876.14|2876.14|2876.14|2875.78|2875.78|0
1635940780000|2021-11-03 11:59:40|2876.43|2876.43|2875.99|2875.99|2876.43|2876.43|2875.99|2875.99|0
1635940790000|2021-11-03 11:59:50|2876.04|2876.04|2876.11|2876.11|2876.11|2876.11|2876.04|2876.04|0
1635940800000|2021-11-03 12:00:00|2876.01|2876.01|2875.84|2875.84|2876.01|2876.01|2875.84|2875.84|0
1635940810000|2021-11-03 12:00:10|2875.9|2875.9|2875.9|2875.9|2875.9|2875.9|2875.9|2875.9|0
1635940830000|2021-11-03 12:00:30|2875.61|2875.61|2875.76|2875.76|2875.76|2875.76|2875.61|2875.61|0
1635940860000|2021-11-03 12:01:00|2875.64|2875.64|2875.64|2875.64|2875.64|2875.64|2875.64|2875.64|0
1635940880000|2021-11-03 12:01:20|2875.74|2875.74|2876.04|2876.04|2876.04|2876.04|2875.74|2875.74|0
1635940890000|2021-11-03 12:01:30|2875.94|2875.94|2875.94|2875.94|2875.94|2875.94|2875.94|2875.94|0
1635940900000|2021-11-03 12:01:40|2876.23|2876.23|2876.7|2876.7|2876.72|2876.72|2876.23|2876.23|0
1635940910000|2021-11-03 12:01:50|2876.58|2876.58|2876.7|2876.7|2876.7|2876.7|2876.58|2876.58|0
1635940920000|2021-11-03 12:02:00|2876.9|2876.9|2877.35|2877.35|2877.35|2877.35|2876.9|2876.9|0
1635940930000|2021-11-03 12:02:10|2877.41|2877.41|2877.89|2877.89|2877.89|2877.89|2877.41|2877.41|0
1635940940000|2021-11-03 12:02:20|2878.11|2878.11|2878.14|2878.14|2878.14|2878.14|2878.01|2878.01|0
1635940950000|2021-11-03 12:02:30|2878.48|2878.48|2879.28|2879.28|2879.28|2879.28|2878.43|2878.43|0
1635940960000|2021-11-03 12:02:40|2879.41|2879.41|2879.96|2879.96|2879.96|2879.96|2879.41|2879.41|0
1635940970000|2021-11-03 12:02:50|2879.93|2879.93|2880.02|2880.02|2880.14|2880.14|2879.93|2879.93|0
1635941010000|2021-11-03 12:03:30|2880.04|2880.04|2880.14|2880.14|2880.14|2880.14|2879.92|2879.92|0
1635941020000|2021-11-03 12:03:40|2880.09|2880.09|2880.33|2880.33|2880.33|2880.33|2880.03|2880.03|0
1635941030000|2021-11-03 12:03:50|2880.18|2880.18|2879.5|2879.5|2880.18|2880.18|2879.5|2879.5|0
1635941040000|2021-11-03 12:04:00|2879.43|2879.43|2879.21|2879.21|2879.43|2879.43|2879.21|2879.21|0
1635941050000|2021-11-03 12:04:10|2879.23|2879.23|2879.23|2879.23|2879.23|2879.23|2879.23|2879.23|0
1635941060000|2021-11-03 12:04:20|2879.08|2879.08|2879.26|2879.26|2879.26|2879.26|2878.94|2878.94|0
1635941070000|2021-11-03 12:04:30|2879.2|2879.2|2879.03|2879.03|2879.2|2879.2|2878.92|2878.92|0
1635941080000|2021-11-03 12:04:40|2878.93|2878.93|2878.6|2878.6|2878.93|2878.93|2878.6|2878.6|0
1635941090000|2021-11-03 12:04:50|2878.43|2878.43|2878.49|2878.49|2878.49|2878.49|2878.38|2878.38|0
1635941100000|2021-11-03 12:05:00|2878.2|2878.2|2878.02|2878.02|2878.34|2878.34|2878.02|2878.02|0
1635941110000|2021-11-03 12:05:10|2877.9|2877.9|2877.9|2877.9|2877.9|2877.9|2877.9|2877.9|0
1635941120000|2021-11-03 12:05:20|2878.13|2878.13|2878.5|2878.5|2878.5|2878.5|2878.06|2878.06|0
1635941130000|2021-11-03 12:05:30|2878.44|2878.44|2878.56|2878.56|2878.56|2878.56|2878.44|2878.44|0
1635941140000|2021-11-03 12:05:40|2878.62|2878.62|2878.62|2878.62|2878.62|2878.62|2878.62|2878.62|0
1635941150000|2021-11-03 12:05:50|2878.67|2878.67|2878.67|2878.67|2878.67|2878.67|2878.67|2878.67|0
1635941160000|2021-11-03 12:06:00|2878.78|2878.78|2879.07|2879.07|2879.07|2879.07|2878.78|2878.78|0
1635941180000|2021-11-03 12:06:20|2879.13|2879.13|2879.13|2879.13|2879.13|2879.13|2879.13|2879.13|0
1635941190000|2021-11-03 12:06:30|2879|2879|2879.13|2879.13|2879.13|2879.13|2879|2879|0
1635941200000|2021-11-03 12:06:40|2879.3|2879.3|2879.23|2879.23|2879.3|2879.3|2879.17|2879.17|0
1635941210000|2021-11-03 12:06:50|2879.3|2879.3|2879.59|2879.59|2879.59|2879.59|2879.3|2879.3|0
1635941220000|2021-11-03 12:07:00|2879.52|2879.52|2880.31|2880.31|2880.31|2880.31|2879.52|2879.52|0
1635941240000|2021-11-03 12:07:20|2880.42|2880.42|2880.56|2880.56|2880.56|2880.56|2880.42|2880.42|0
1635941250000|2021-11-03 12:07:30|2880.46|2880.46|2881.13|2881.13|2881.13|2881.13|2880.46|2880.46|0
1635941260000|2021-11-03 12:07:40|2881.07|2881.07|2881.32|2881.32|2881.32|2881.32|2881.07|2881.07|0
1635941280000|2021-11-03 12:08:00|2881.45|2881.45|2881.42|2881.42|2881.49|2881.49|2881.38|2881.38|0
1635941300000|2021-11-03 12:08:20|2881.37|2881.37|2881.06|2881.06|2881.37|2881.37|2881.06|2881.06|0
1635941320000|2021-11-03 12:08:40|2880.79|2880.79|2880.59|2880.59|2880.79|2880.79|2880.59|2880.59|0
1635941340000|2021-11-03 12:09:00|2880.37|2880.37|2880.43|2880.43|2880.43|2880.43|2880.37|2880.37|0
1635941350000|2021-11-03 12:09:10|2880.5|2880.5|2880.56|2880.56|2880.56|2880.56|2880.5|2880.5|0
1635941360000|2021-11-03 12:09:20|2880.42|2880.42|2881.63|2881.63|2881.63|2881.63|2880.42|2880.42|0
1635941370000|2021-11-03 12:09:30|2881.57|2881.57|2881.57|2881.57|2881.57|2881.57|2881.57|2881.57|0
1635941390000|2021-11-03 12:09:50|2881.71|2881.71|2881.65|2881.65|2881.77|2881.77|2881.65|2881.65|0
1635941400000|2021-11-03 12:10:00|2881.51|2881.51|2881.45|2881.45|2881.51|2881.51|2881.25|2881.25|0
1635941410000|2021-11-03 12:10:10|2881.52|2881.52|2881.52|2881.52|2881.52|2881.52|2881.52|2881.52|0
1635941430000|2021-11-03 12:10:30|2881.23|2881.23|2881.1|2881.1|2881.23|2881.23|2881.1|2881.1|0
1635941440000|2021-11-03 12:10:40|2880.98|2880.98|2881.03|2881.03|2881.03|2881.03|2880.98|2880.98|0
1635941490000|2021-11-03 12:11:30|2881.37|2881.37|2881.6|2881.6|2881.6|2881.6|2881.37|2881.37|0
1635941500000|2021-11-03 12:11:40|2881.89|2881.89|2881.89|2881.89|2881.89|2881.89|2881.89|2881.89|0
1635941510000|2021-11-03 12:11:50|2881.96|2881.96|2881.73|2881.73|2882.02|2882.02|2881.73|2881.73|0
1635941520000|2021-11-03 12:12:00|2882.02|2882.02|2882.32|2882.32|2882.32|2882.32|2882.02|2882.02|0
1635941530000|2021-11-03 12:12:10|2882.38|2882.38|2882.53|2882.53|2882.53|2882.53|2882.38|2882.38|0
1635941540000|2021-11-03 12:12:20|2882.46|2882.46|2882.29|2882.29|2882.46|2882.46|2882.26|2882.26|0
1635941550000|2021-11-03 12:12:30|2882.23|2882.23|2882.08|2882.08|2882.23|2882.23|2882.08|2882.08|0
1635941560000|2021-11-03 12:12:40|2882.13|2882.13|2882.24|2882.24|2882.24|2882.24|2882.13|2882.13|0
1635941570000|2021-11-03 12:12:50|2882.1|2882.1|2882.1|2882.1|2882.1|2882.1|2882.1|2882.1|0
1635941580000|2021-11-03 12:13:00|2882.16|2882.16|2882.24|2882.24|2882.24|2882.24|2882.16|2882.16|0
1635941590000|2021-11-03 12:13:10|2882.3|2882.3|2882.42|2882.42|2882.56|2882.56|2882.3|2882.3|0
1635941600000|2021-11-03 12:13:20|2882.43|2882.43|2882.43|2882.43|2882.43|2882.43|2882.43|2882.43|0
1635941610000|2021-11-03 12:13:30|2882.29|2882.29|2883.49|2883.49|2883.49|2883.49|2882.29|2882.29|0
1635941620000|2021-11-03 12:13:40|2883.54|2883.54|2883.65|2883.65|2883.65|2883.65|2883.54|2883.54|0
1635941630000|2021-11-03 12:13:50|2883.72|2883.72|2883.57|2883.57|2883.72|2883.72|2883.57|2883.57|0
1635941640000|2021-11-03 12:14:00|2883.72|2883.72|2883.72|2883.72|2883.72|2883.72|2883.72|2883.72|0
1635941650000|2021-11-03 12:14:10|2883.82|2883.82|2883.69|2883.69|2883.82|2883.82|2883.69|2883.69|0
1635941670000|2021-11-03 12:14:30|2883.73|2883.73|2883.66|2883.66|2883.73|2883.73|2883.66|2883.66|0
1635941680000|2021-11-03 12:14:40|2883.6|2883.6|2883.66|2883.66|2883.66|2883.66|2883.6|2883.6|0
1635941690000|2021-11-03 12:14:50|2883.53|2883.53|2883.68|2883.68|2883.68|2883.68|2883.39|2883.39|0
1635941700000|2021-11-03 12:15:00|2883.63|2883.63|2883.63|2883.63|2883.63|2883.63|2883.63|2883.63|0
1635941710000|2021-11-03 12:15:10|2883.56|2883.56|2883.56|2883.56|2883.56|2883.56|2883.56|2883.56|0
1635941720000|2021-11-03 12:15:20|2883.69|2883.69|2883.63|2883.63|2883.69|2883.69|2883.63|2883.63|0
1635941730000|2021-11-03 12:15:30|2883.68|2883.68|2883.53|2883.53|2883.68|2883.68|2883.53|2883.53|0
1635941740000|2021-11-03 12:15:40|2883.4|2883.4|2883.46|2883.46|2883.46|2883.46|2883.4|2883.4|0
1635941750000|2021-11-03 12:15:50|2883.33|2883.33|2883.52|2883.52|2883.52|2883.52|2883.33|2883.33|0
1635941760000|2021-11-03 12:16:00|2883.58|2883.58|2882.82|2882.82|2883.58|2883.58|2882.52|2882.52|0
1635941770000|2021-11-03 12:16:10|2882.95|2882.95|2882.35|2882.35|2883.08|2883.08|2882.35|2882.35|0
1635941780000|2021-11-03 12:16:20|2882.3|2882.3|2881.56|2881.56|2882.3|2882.3|2881.56|2881.56|0
1635941790000|2021-11-03 12:16:30|2881.63|2881.63|2881.63|2881.63|2881.63|2881.63|2881.63|2881.63|0
1635941800000|2021-11-03 12:16:40|2881.52|2881.52|2881.52|2881.52|2881.52|2881.52|2881.52|2881.52|0
1635941810000|2021-11-03 12:16:50|2881.46|2881.46|2880.86|2880.86|2881.46|2881.46|2880.86|2880.86|0
1635941820000|2021-11-03 12:17:00|2880.8|2880.8|2880.94|2880.94|2881.08|2881.08|2880.8|2880.8|0
1635941830000|2021-11-03 12:17:10|2880.82|2880.82|2880.7|2880.7|2880.82|2880.82|2880.7|2880.7|0
1635941850000|2021-11-03 12:17:30|2880.59|2880.59|2879.5|2879.5|2880.89|2880.89|2879.5|2879.5|0
1635941880000|2021-11-03 12:18:00|2879.4|2879.4|2879.13|2879.13|2879.4|2879.4|2879.03|2879.03|0
1635941890000|2021-11-03 12:18:10|2878.84|2878.84|2878.84|2878.84|2878.84|2878.84|2878.84|2878.84|0
1635941900000|2021-11-03 12:18:20|2878.71|2878.71|2878.71|2878.71|2878.71|2878.71|2878.71|2878.71|0
1635941910000|2021-11-03 12:18:30|2878.61|2878.61|2878.33|2878.33|2878.61|2878.61|2878.33|2878.33|0
1635941920000|2021-11-03 12:18:40|2878.22|2878.22|2878.12|2878.12|2878.22|2878.22|2878.12|2878.12|0
1635941930000|2021-11-03 12:18:50|2878.02|2878.02|2878.06|2878.06|2878.12|2878.12|2878.02|2878.02|0
1635941940000|2021-11-03 12:19:00|2877.99|2877.99|2877.89|2877.89|2877.99|2877.99|2877.86|2877.86|0
1635941950000|2021-11-03 12:19:10|2877.82|2877.82|2877.76|2877.76|2877.82|2877.82|2877.76|2877.76|0
1635941960000|2021-11-03 12:19:20|2877.59|2877.59|2877.81|2877.81|2877.81|2877.81|2877.59|2877.59|0
1635941970000|2021-11-03 12:19:30|2877.78|2877.78|2877.88|2877.88|2877.88|2877.88|2877.78|2877.78|0
1635941980000|2021-11-03 12:19:40|2878.03|2878.03|2877.92|2877.92|2878.03|2878.03|2877.92|2877.92|0
1635941990000|2021-11-03 12:19:50|2878.07|2878.07|2877.79|2877.79|2878.07|2878.07|2877.79|2877.79|0
1635942000000|2021-11-03 12:20:00|2877.84|2877.84|2877.84|2877.84|2877.84|2877.84|2877.84|2877.84|0
1635942010000|2021-11-03 12:20:10|2877.99|2877.99|2877.4|2877.4|2878.09|2878.09|2877.36|2877.36|0
1635942020000|2021-11-03 12:20:20|2877.3|2877.3|2877.19|2877.19|2877.4|2877.4|2877.19|2877.19|0
1635942040000|2021-11-03 12:20:40|2877.46|2877.46|2877.16|2877.16|2877.46|2877.46|2877.16|2877.16|0
1635942050000|2021-11-03 12:20:50|2877.45|2877.45|2877.49|2877.49|2877.66|2877.66|2877.45|2877.45|0
1635942060000|2021-11-03 12:21:00|2877.44|2877.44|2877.23|2877.23|2877.44|2877.44|2877.23|2877.23|0
1635942070000|2021-11-03 12:21:10|2877.32|2877.32|2877.37|2877.37|2877.37|2877.37|2877.32|2877.32|0
1635942090000|2021-11-03 12:21:30|2877.32|2877.32|2877.11|2877.11|2877.36|2877.36|2877.11|2877.11|0
1635942100000|2021-11-03 12:21:40|2877.22|2877.22|2876.86|2876.86|2877.22|2877.22|2876.86|2876.86|0
1635942110000|2021-11-03 12:21:50|2876.75|2876.75|2876.62|2876.62|2876.75|2876.75|2876.62|2876.62|0
1635942120000|2021-11-03 12:22:00|2876.56|2876.56|2875.66|2875.66|2876.56|2876.56|2875.66|2875.66|0
1635942130000|2021-11-03 12:22:10|2875.59|2875.59|2875.84|2875.84|2875.84|2875.84|2875.55|2875.55|0
1635942140000|2021-11-03 12:22:20|2875.73|2875.73|2876.13|2876.13|2876.13|2876.13|2875.73|2875.73|0
1635942160000|2021-11-03 12:22:40|2875.99|2875.99|2875.99|2875.99|2875.99|2875.99|2875.99|2875.99|0
1635942170000|2021-11-03 12:22:50|2875.85|2875.85|2876.65|2876.65|2876.65|2876.65|2875.62|2875.62|0
1635942180000|2021-11-03 12:23:00|2876.95|2876.95|2877.22|2877.22|2877.57|2877.57|2876.95|2876.95|0
1635942190000|2021-11-03 12:23:10|2877.12|2877.12|2877.36|2877.36|2877.36|2877.36|2877.12|2877.12|0
1635942200000|2021-11-03 12:23:20|2877.24|2877.24|2877.24|2877.24|2877.24|2877.24|2877.24|2877.24|0
1635942210000|2021-11-03 12:23:30|2877.53|2877.53|2877.53|2877.53|2877.53|2877.53|2877.53|2877.53|0
1635942220000|2021-11-03 12:23:40|2877.24|2877.24|2877.97|2877.97|2877.97|2877.97|2877.24|2877.24|0
1635942230000|2021-11-03 12:23:50|2878.03|2878.03|2877.8|2877.8|2878.03|2878.03|2877.65|2877.65|0
1635942240000|2021-11-03 12:24:00|2877.9|2877.9|2878|2878|2878.11|2878.11|2877.9|2877.9|0
1635942250000|2021-11-03 12:24:10|2878.15|2878.15|2878.15|2878.15|2878.15|2878.15|2878.15|2878.15|0
1635942260000|2021-11-03 12:24:20|2878.27|2878.27|2878.76|2878.76|2878.76|2878.76|2878.22|2878.22|0
1635942270000|2021-11-03 12:24:30|2878.69|2878.69|2878.69|2878.69|2878.69|2878.69|2878.69|2878.69|0
1635942280000|2021-11-03 12:24:40|2878.55|2878.55|2878.55|2878.55|2878.55|2878.55|2878.55|2878.55|0
1635942290000|2021-11-03 12:24:50|2878.4|2878.4|2877.82|2877.82|2878.4|2878.4|2877.82|2877.82|0
1635942300000|2021-11-03 12:25:00|2877.52|2877.52|2877.96|2877.96|2877.96|2877.96|2877.52|2877.52|0
1635942310000|2021-11-03 12:25:10|2877.83|2877.83|2877.83|2877.83|2877.83|2877.83|2877.83|2877.83|0
1635942320000|2021-11-03 12:25:20|2878.27|2878.27|2878.86|2878.86|2878.86|2878.86|2877.98|2877.98|0
1635942330000|2021-11-03 12:25:30|2878.98|2878.98|2878.98|2878.98|2878.98|2878.98|2878.98|2878.98|0
1635942350000|2021-11-03 12:25:50|2879.87|2879.87|2880.16|2880.16|2880.16|2880.16|2879.87|2879.87|0
1635942360000|2021-11-03 12:26:00|2880.21|2880.21|2880.47|2880.47|2880.47|2880.47|2880.21|2880.21|0
1635942370000|2021-11-03 12:26:10|2880.23|2880.23|2879.54|2879.54|2880.23|2880.23|2879.54|2879.54|0
1635942380000|2021-11-03 12:26:20|2879.44|2879.44|2879.88|2879.88|2879.88|2879.88|2879.44|2879.44|0
1635942390000|2021-11-03 12:26:30|2880.32|2880.32|2880.32|2880.32|2880.32|2880.32|2880.32|2880.32|0
1635942400000|2021-11-03 12:26:40|2880.26|2880.26|2880.26|2880.26|2880.26|2880.26|2880.26|2880.26|0
1635942410000|2021-11-03 12:26:50|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|0
1635942420000|2021-11-03 12:27:00|2880.17|2880.17|2880.91|2880.91|2880.91|2880.91|2880.17|2880.17|0
1635942430000|2021-11-03 12:27:10|2881.19|2881.19|2881.05|2881.05|2881.33|2881.33|2881.05|2881.05|0
1635942440000|2021-11-03 12:27:20|2880.92|2880.92|2880.66|2880.66|2880.92|2880.92|2880.52|2880.52|0
1635942450000|2021-11-03 12:27:30|2880.73|2880.73|2880.73|2880.73|2880.73|2880.73|2880.73|2880.73|0
1635942460000|2021-11-03 12:27:40|2880.52|2880.52|2880.63|2880.63|2880.63|2880.63|2880.52|2880.52|0
1635942470000|2021-11-03 12:27:50|2880.48|2880.48|2880.9|2880.9|2880.96|2880.96|2880.31|2880.31|0
1635942480000|2021-11-03 12:28:00|2881|2881|2881|2881|2881|2881|2881|2881|0
1635942490000|2021-11-03 12:28:10|2880.71|2880.71|2880.85|2880.85|2880.85|2880.85|2880.71|2880.71|0
1635942500000|2021-11-03 12:28:20|2880.92|2880.92|2880.99|2880.99|2880.99|2880.99|2880.92|2880.92|0
1635942510000|2021-11-03 12:28:30|2880.54|2880.54|2880.4|2880.4|2880.54|2880.54|2880.4|2880.4|0
1635942520000|2021-11-03 12:28:40|2880.46|2880.46|2880.38|2880.38|2880.61|2880.61|2880.38|2880.38|0
1635942530000|2021-11-03 12:28:50|2880.45|2880.45|2880.51|2880.51|2880.51|2880.51|2880.45|2880.45|0
1635942540000|2021-11-03 12:29:00|2880.46|2880.46|2880.44|2880.44|2880.46|2880.46|2880.44|2880.44|0
1635942560000|2021-11-03 12:29:20|2880.23|2880.23|2880.17|2880.17|2880.34|2880.34|2880.13|2880.13|0
1635942570000|2021-11-03 12:29:30|2880.07|2880.07|2880.07|2880.07|2880.07|2880.07|2880.07|2880.07|0
1635942580000|2021-11-03 12:29:40|2880.14|2880.14|2880.14|2880.14|2880.14|2880.14|2880.14|2880.14|0
1635942590000|2021-11-03 12:29:50|2880.17|2880.17|2880.17|2880.17|2880.17|2880.17|2880.17|2880.17|0
1635942600000|2021-11-03 12:30:00|2880.32|2880.32|2881.1|2881.1|2881.1|2881.1|2880.32|2880.32|0
1635942610000|2021-11-03 12:30:10|2880.95|2880.95|2881.06|2881.06|2881.06|2881.06|2880.95|2880.95|0
1635942620000|2021-11-03 12:30:20|2881.35|2881.35|2881.49|2881.49|2881.64|2881.64|2881.35|2881.35|0
1635942650000|2021-11-03 12:30:50|2881.62|2881.62|2881.62|2881.62|2881.62|2881.62|2881.62|2881.62|0
1635942660000|2021-11-03 12:31:00|2881.59|2881.59|2881.69|2881.69|2881.69|2881.69|2881.59|2881.59|0
1635942670000|2021-11-03 12:31:10|2881.75|2881.75|2881.75|2881.75|2881.75|2881.75|2881.75|2881.75|0
1635942690000|2021-11-03 12:31:30|2881.68|2881.68|2881.97|2881.97|2881.97|2881.97|2881.68|2881.68|0
1635942700000|2021-11-03 12:31:40|2882.11|2882.11|2883.14|2883.14|2883.25|2883.25|2882.11|2882.11|0
1635942710000|2021-11-03 12:31:50|2883.04|2883.04|2883.04|2883.04|2883.04|2883.04|2883.04|2883.04|0
1635942720000|2021-11-03 12:32:00|2882.97|2882.97|2882.87|2882.87|2882.97|2882.97|2882.87|2882.87|0
1635942730000|2021-11-03 12:32:10|2882.77|2882.77|2882.47|2882.47|2882.77|2882.77|2882.43|2882.43|0
1635942740000|2021-11-03 12:32:20|2882.57|2882.57|2882.57|2882.57|2882.57|2882.57|2882.5|2882.5|0
1635942750000|2021-11-03 12:32:30|2882.47|2882.47|2882.47|2882.47|2882.47|2882.47|2882.47|2882.47|0
1635942760000|2021-11-03 12:32:40|2882.52|2882.52|2882.46|2882.46|2882.52|2882.52|2882.36|2882.36|0
1635942770000|2021-11-03 12:32:50|2882.36|2882.36|2882.36|2882.36|2882.36|2882.36|2882.36|2882.36|0
1635942780000|2021-11-03 12:33:00|2882.34|2882.34|2882.09|2882.09|2882.44|2882.44|2882.09|2882.09|0
1635942790000|2021-11-03 12:33:10|2881.99|2881.99|2882.63|2882.63|2882.63|2882.63|2881.99|2881.99|0
1635942800000|2021-11-03 12:33:20|2882.56|2882.56|2882.61|2882.61|2882.67|2882.67|2882.56|2882.56|0
1635942830000|2021-11-03 12:33:50|2882.52|2882.52|2882.52|2882.52|2882.52|2882.52|2882.52|2882.52|0
1635942840000|2021-11-03 12:34:00|2882.38|2882.38|2882.48|2882.48|2882.48|2882.48|2882.38|2882.38|0
1635942850000|2021-11-03 12:34:10|2882.59|2882.59|2882.69|2882.69|2882.69|2882.69|2882.59|2882.59|0
1635942860000|2021-11-03 12:34:20|2882.79|2882.79|2882.74|2882.74|2882.79|2882.79|2882.74|2882.74|0
1635942870000|2021-11-03 12:34:30|2882.59|2882.59|2882.59|2882.59|2882.59|2882.59|2882.59|2882.59|0
1635942880000|2021-11-03 12:34:40|2882.47|2882.47|2882.59|2882.59|2882.59|2882.59|2882.47|2882.47|0
1635942890000|2021-11-03 12:34:50|2882.35|2882.35|2882.35|2882.35|2882.35|2882.35|2882.35|2882.35|0
1635942900000|2021-11-03 12:35:00|2882.25|2882.25|2882.06|2882.06|2882.25|2882.25|2882.01|2882.01|0
1635942910000|2021-11-03 12:35:10|2881.62|2881.62|2881.32|2881.32|2881.62|2881.62|2881.32|2881.32|0
1635942920000|2021-11-03 12:35:20|2880.59|2880.59|2880.73|2880.73|2880.73|2880.73|2880.59|2880.59|0
1635942930000|2021-11-03 12:35:30|2880.8|2880.8|2880.8|2880.8|2880.8|2880.8|2880.8|2880.8|0
1635942940000|2021-11-03 12:35:40|2880.63|2880.63|2880.38|2880.38|2880.63|2880.63|2880.38|2880.38|0
1635942950000|2021-11-03 12:35:50|2880.49|2880.49|2880.49|2880.49|2880.49|2880.49|2880.49|2880.49|0
1635942960000|2021-11-03 12:36:00|2880.58|2880.58|2880.58|2880.58|2880.58|2880.58|2880.58|2880.58|0
1635942970000|2021-11-03 12:36:10|2880.87|2880.87|2880.51|2880.51|2880.87|2880.87|2880.37|2880.37|0
1635943000000|2021-11-03 12:36:40|2880.29|2880.29|2880.29|2880.29|2880.29|2880.29|2880.29|2880.29|0
1635943010000|2021-11-03 12:36:50|2880.15|2880.15|2880.05|2880.05|2880.15|2880.15|2880.01|2880.01|0
1635943020000|2021-11-03 12:37:00|2880.29|2880.29|2879.73|2879.73|2880.29|2880.29|2879.73|2879.73|0
1635943030000|2021-11-03 12:37:10|2879.43|2879.43|2879.43|2879.43|2879.43|2879.43|2879.43|2879.43|0
1635943040000|2021-11-03 12:37:20|2879.49|2879.49|2879.09|2879.09|2879.49|2879.49|2879.09|2879.09|0
1635943060000|2021-11-03 12:37:40|2878.99|2878.99|2878.25|2878.25|2878.99|2878.99|2878.25|2878.25|0
1635943080000|2021-11-03 12:38:00|2878.11|2878.11|2877.9|2877.9|2878.11|2878.11|2877.9|2877.9|0
1635943090000|2021-11-03 12:38:10|2877.96|2877.96|2878.03|2878.03|2878.03|2878.03|2877.96|2877.96|0
1635943100000|2021-11-03 12:38:20|2877.88|2877.88|2877.59|2877.59|2877.88|2877.88|2877.59|2877.59|0
1635943110000|2021-11-03 12:38:30|2877.88|2877.88|2877.74|2877.74|2877.88|2877.88|2877.74|2877.74|0
1635943120000|2021-11-03 12:38:40|2877.8|2877.8|2878.02|2878.02|2878.02|2878.02|2877.8|2877.8|0
1635943130000|2021-11-03 12:38:50|2877.96|2877.96|2877.96|2877.96|2877.96|2877.96|2877.84|2877.84|0
1635943140000|2021-11-03 12:39:00|2878.04|2878.04|2878.46|2878.46|2878.46|2878.46|2877.72|2877.72|0
1635943150000|2021-11-03 12:39:10|2878.74|2878.74|2878.74|2878.74|2878.74|2878.74|2878.74|2878.74|0
1635943160000|2021-11-03 12:39:20|2878.81|2878.81|2878.81|2878.81|2878.81|2878.81|2878.81|2878.81|0
1635943170000|2021-11-03 12:39:30|2878.77|2878.77|2878.96|2878.96|2878.96|2878.96|2878.77|2878.77|0
1635943180000|2021-11-03 12:39:40|2878.82|2878.82|2878.96|2878.96|2878.96|2878.96|2878.82|2878.82|0
1635943190000|2021-11-03 12:39:50|2879.02|2879.02|2878.97|2878.97|2879.04|2879.04|2878.97|2878.97|0
1635943200000|2021-11-03 12:40:00|2878.83|2878.83|2878.44|2878.44|2878.88|2878.88|2878.44|2878.44|0
1635943220000|2021-11-03 12:40:20|2877.99|2877.99|2878.16|2878.16|2878.16|2878.16|2877.99|2877.99|0
1635943230000|2021-11-03 12:40:30|2878.31|2878.31|2878.07|2878.07|2878.31|2878.31|2878.07|2878.07|0
1635943240000|2021-11-03 12:40:40|2878.2|2878.2|2878.2|2878.2|2878.2|2878.2|2878.2|2878.2|0
1635943260000|2021-11-03 12:41:00|2878.05|2878.05|2878.06|2878.06|2878.06|2878.06|2877.99|2877.99|0
1635943270000|2021-11-03 12:41:10|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|0
1635943300000|2021-11-03 12:41:40|2878.2|2878.2|2877.51|2877.51|2878.2|2878.2|2877.51|2877.51|0
1635943310000|2021-11-03 12:41:50|2877.28|2877.28|2876.8|2876.8|2877.28|2877.28|2876.8|2876.8|0
1635943320000|2021-11-03 12:42:00|2876.86|2876.86|2877.01|2877.01|2877.15|2877.15|2876.85|2876.85|0
1635943340000|2021-11-03 12:42:20|2877.13|2877.13|2876.72|2876.72|2877.13|2877.13|2876.72|2876.72|0
1635943350000|2021-11-03 12:42:30|2876.59|2876.59|2876.73|2876.73|2876.73|2876.73|2876.59|2876.59|0
1635943360000|2021-11-03 12:42:40|2876.49|2876.49|2876.51|2876.51|2876.51|2876.51|2876.49|2876.49|0
1635943370000|2021-11-03 12:42:50|2876.41|2876.41|2876.41|2876.41|2876.41|2876.41|2876.41|2876.41|0
1635943390000|2021-11-03 12:43:10|2876.65|2876.65|2876.37|2876.37|2876.65|2876.65|2876.37|2876.37|0
1635943400000|2021-11-03 12:43:20|2876.25|2876.25|2876.25|2876.25|2876.25|2876.25|2876.25|2876.25|0
1635943420000|2021-11-03 12:43:40|2876.49|2876.49|2876.64|2876.64|2876.64|2876.64|2876.49|2876.49|0
1635943430000|2021-11-03 12:43:50|2876.49|2876.49|2876.63|2876.63|2876.63|2876.63|2876.49|2876.49|0
1635943440000|2021-11-03 12:44:00|2876.93|2876.93|2876.93|2876.93|2876.93|2876.93|2876.93|2876.93|0
1635943450000|2021-11-03 12:44:10|2876.99|2876.99|2877.06|2877.06|2877.06|2877.06|2876.99|2876.99|0
1635943480000|2021-11-03 12:44:40|2877.21|2877.21|2877.21|2877.21|2877.21|2877.21|2877.21|2877.21|0
1635943490000|2021-11-03 12:44:50|2877.41|2877.41|2877.52|2877.52|2877.52|2877.52|2877.41|2877.41|0
1635943500000|2021-11-03 12:45:00|2877.66|2877.66|2877.7|2877.7|2877.7|2877.7|2877.5|2877.5|0
1635943510000|2021-11-03 12:45:10|2878|2878|2878.11|2878.11|2878.11|2878.11|2878|2878|0
1635943540000|2021-11-03 12:45:40|2878.09|2878.09|2878.29|2878.29|2878.29|2878.29|2878.09|2878.09|0
1635943550000|2021-11-03 12:45:50|2878.08|2878.08|2878.08|2878.08|2878.08|2878.08|2878.08|2878.08|0
1635943560000|2021-11-03 12:46:00|2878.02|2878.02|2878.02|2878.02|2878.02|2878.02|2878.02|2878.02|0
1635943570000|2021-11-03 12:46:10|2877.98|2877.98|2877.75|2877.75|2878.04|2878.04|2877.75|2877.75|0
1635943580000|2021-11-03 12:46:20|2877.86|2877.86|2877.76|2877.76|2877.86|2877.86|2877.76|2877.76|0
1635943600000|2021-11-03 12:46:40|2877.88|2877.88|2878|2878|2878|2878|2877.88|2877.88|0
1635943610000|2021-11-03 12:46:50|2878.04|2878.04|2878.38|2878.38|2878.38|2878.38|2878.04|2878.04|0
1635943630000|2021-11-03 12:47:10|2878.42|2878.42|2878.42|2878.42|2878.42|2878.42|2878.42|2878.42|0
1635943650000|2021-11-03 12:47:30|2877.68|2877.68|2877.73|2877.73|2877.73|2877.73|2877.68|2877.68|0
1635943680000|2021-11-03 12:48:00|2877.59|2877.59|2877.59|2877.59|2877.59|2877.59|2877.59|2877.59|0
1635943690000|2021-11-03 12:48:10|2878.03|2878.03|2878.33|2878.33|2878.33|2878.33|2878.03|2878.03|0
1635943700000|2021-11-03 12:48:20|2878.18|2878.18|2878.02|2878.02|2878.18|2878.18|2878.02|2878.02|0
1635943710000|2021-11-03 12:48:30|2877.88|2877.88|2877.88|2877.88|2877.88|2877.88|2877.88|2877.88|0
1635943720000|2021-11-03 12:48:40|2877.77|2877.77|2877.63|2877.63|2877.77|2877.77|2877.63|2877.63|0
1635943740000|2021-11-03 12:49:00|2877.57|2877.57|2877.12|2877.12|2877.57|2877.57|2877.12|2877.12|0
1635943750000|2021-11-03 12:49:10|2876.98|2876.98|2876.91|2876.91|2876.98|2876.98|2876.91|2876.91|0
1635943760000|2021-11-03 12:49:20|2877.03|2877.03|2876.88|2876.88|2877.03|2877.03|2876.88|2876.88|0
1635943770000|2021-11-03 12:49:30|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|0
1635943780000|2021-11-03 12:49:40|2876.89|2876.89|2876.89|2876.89|2876.89|2876.89|2876.89|2876.89|0
1635943800000|2021-11-03 12:50:00|2877.03|2877.03|2877.24|2877.24|2877.24|2877.24|2877.03|2877.03|0
1635943810000|2021-11-03 12:50:10|2877.26|2877.26|2877.26|2877.26|2877.26|2877.26|2877.26|2877.26|0
1635943820000|2021-11-03 12:50:20|2877.31|2877.31|2877.31|2877.31|2877.31|2877.31|2877.31|2877.31|0
1635943830000|2021-11-03 12:50:30|2877.46|2877.46|2877.89|2877.89|2877.89|2877.89|2877.46|2877.46|0
1635943840000|2021-11-03 12:50:40|2877.94|2877.94|2878.11|2878.11|2878.11|2878.11|2877.94|2877.94|0
1635943860000|2021-11-03 12:51:00|2878.04|2878.04|2878.04|2878.04|2878.04|2878.04|2878.04|2878.04|0
1635943870000|2021-11-03 12:51:10|2877.76|2877.76|2877.76|2877.76|2877.76|2877.76|2877.76|2877.76|0
1635943880000|2021-11-03 12:51:20|2877.32|2877.32|2877.32|2877.32|2877.32|2877.32|2877.32|2877.32|0
1635943890000|2021-11-03 12:51:30|2877.45|2877.45|2877.45|2877.45|2877.45|2877.45|2877.45|2877.45|0
1635943900000|2021-11-03 12:51:40|2877.32|2877.32|2877.38|2877.38|2877.38|2877.38|2877.32|2877.32|0
1635943910000|2021-11-03 12:51:50|2877.32|2877.32|2877.32|2877.32|2877.32|2877.32|2877.32|2877.32|0
1635943920000|2021-11-03 12:52:00|2877.37|2877.37|2877.37|2877.37|2877.37|2877.37|2877.37|2877.37|0
1635943930000|2021-11-03 12:52:10|2877.51|2877.51|2877.51|2877.51|2877.51|2877.51|2877.51|2877.51|0
1635943940000|2021-11-03 12:52:20|2877.58|2877.58|2877.47|2877.47|2877.58|2877.58|2877.47|2877.47|0
1635943950000|2021-11-03 12:52:30|2877.42|2877.42|2877.42|2877.42|2877.42|2877.42|2877.42|2877.42|0
1635943970000|2021-11-03 12:52:50|2877.71|2877.71|2877.85|2877.85|2877.85|2877.85|2877.71|2877.71|0
1635943980000|2021-11-03 12:53:00|2877.96|2877.96|2877.96|2877.96|2877.96|2877.96|2877.96|2877.96|0
1635943990000|2021-11-03 12:53:10|2878.1|2878.1|2878.17|2878.17|2878.17|2878.17|2878.1|2878.1|0
1635944000000|2021-11-03 12:53:20|2878.28|2878.28|2878.16|2878.16|2878.28|2878.28|2878.16|2878.16|0
1635944010000|2021-11-03 12:53:30|2878|2878|2878|2878|2878|2878|2877.85|2877.85|0
1635944020000|2021-11-03 12:53:40|2878.11|2878.11|2877.94|2877.94|2878.11|2878.11|2877.94|2877.94|0
1635944030000|2021-11-03 12:53:50|2878.05|2878.05|2878.05|2878.05|2878.05|2878.05|2878.05|2878.05|0
1635944040000|2021-11-03 12:54:00|2878.07|2878.07|2877.77|2877.77|2878.07|2878.07|2877.77|2877.77|0
1635944060000|2021-11-03 12:54:20|2877.82|2877.82|2878.02|2878.02|2878.02|2878.02|2877.82|2877.82|0
1635944070000|2021-11-03 12:54:30|2878.09|2878.09|2878.32|2878.32|2878.36|2878.36|2878.09|2878.09|0
1635944090000|2021-11-03 12:54:50|2878.34|2878.34|2878.34|2878.34|2878.34|2878.34|2878.34|2878.34|0
1635944100000|2021-11-03 12:55:00|2878.47|2878.47|2878.65|2878.65|2878.79|2878.79|2878.47|2878.47|0
1635944110000|2021-11-03 12:55:10|2878.78|2878.78|2878.72|2878.72|2878.78|2878.78|2878.58|2878.58|0
1635944120000|2021-11-03 12:55:20|2879.01|2879.01|2879.47|2879.47|2879.6|2879.6|2879.01|2879.01|0
1635944130000|2021-11-03 12:55:30|2879.55|2879.55|2879.48|2879.48|2879.6|2879.6|2879.48|2879.48|0
1635944140000|2021-11-03 12:55:40|2879.41|2879.41|2879.52|2879.52|2879.52|2879.52|2879.41|2879.41|0
1635944150000|2021-11-03 12:55:50|2879.38|2879.38|2879.65|2879.65|2879.65|2879.65|2879.38|2879.38|0
1635944160000|2021-11-03 12:56:00|2879.75|2879.75|2879.98|2879.98|2879.98|2879.98|2879.75|2879.75|0
1635944170000|2021-11-03 12:56:10|2879.92|2879.92|2879.92|2879.92|2879.92|2879.92|2879.92|2879.92|0
1635944180000|2021-11-03 12:56:20|2880.03|2880.03|2880.03|2880.03|2880.03|2880.03|2880.03|2880.03|0
1635944190000|2021-11-03 12:56:30|2879.91|2879.91|2879.62|2879.62|2879.91|2879.91|2879.47|2879.47|0
1635944200000|2021-11-03 12:56:40|2879.51|2879.51|2879.51|2879.51|2879.51|2879.51|2879.51|2879.51|0
1635944230000|2021-11-03 12:57:10|2879.39|2879.39|2879.49|2879.49|2879.49|2879.49|2879.24|2879.24|0
1635944240000|2021-11-03 12:57:20|2879.63|2879.63|2879.33|2879.33|2879.63|2879.63|2879.33|2879.33|0
1635944250000|2021-11-03 12:57:30|2879.46|2879.46|2879.51|2879.51|2879.51|2879.51|2879.46|2879.46|0
1635944260000|2021-11-03 12:57:40|2879.46|2879.46|2879.46|2879.46|2879.46|2879.46|2879.46|2879.46|0
1635944270000|2021-11-03 12:57:50|2879.35|2879.35|2879.35|2879.35|2879.35|2879.35|2879.35|2879.35|0
1635944320000|2021-11-03 12:58:40|2879.41|2879.41|2879.41|2879.41|2879.53|2879.53|2879.41|2879.41|0
1635944330000|2021-11-03 12:58:50|2879.52|2879.52|2879.52|2879.52|2879.52|2879.52|2879.52|2879.52|0
1635944340000|2021-11-03 12:59:00|2879.45|2879.45|2879.31|2879.31|2879.45|2879.45|2879.31|2879.31|0
1635944350000|2021-11-03 12:59:10|2879.43|2879.43|2879.43|2879.43|2879.43|2879.43|2879.43|2879.43|0
1635944370000|2021-11-03 12:59:30|2879.53|2879.53|2879.6|2879.6|2879.6|2879.6|2879.53|2879.53|0
1635944400000|2021-11-03 13:00:00|2879.8|2879.8|2879.8|2879.8|2879.8|2879.8|2879.8|2879.8|0
1635944410000|2021-11-03 13:00:10|2879.51|2879.51|2879.51|2879.51|2879.51|2879.51|2879.51|2879.51|0
1635944420000|2021-11-03 13:00:20|2879.95|2879.95|2879.95|2879.95|2879.95|2879.95|2879.95|2879.95|0
1635944430000|2021-11-03 13:00:30|2879.8|2879.8|2879.39|2879.39|2879.8|2879.8|2879.39|2879.39|0
1635944440000|2021-11-03 13:00:40|2879.49|2879.49|2879.35|2879.35|2879.49|2879.49|2879.35|2879.35|0
1635944460000|2021-11-03 13:01:00|2879.06|2879.06|2879.26|2879.26|2879.26|2879.26|2879.06|2879.06|0
1635944470000|2021-11-03 13:01:10|2879.39|2879.39|2879.22|2879.22|2879.39|2879.39|2879.22|2879.22|0
1635944480000|2021-11-03 13:01:20|2879.02|2879.02|2879.02|2879.02|2879.02|2879.02|2879.02|2879.02|0
1635944490000|2021-11-03 13:01:30|2878.92|2878.92|2878.92|2878.92|2878.92|2878.92|2878.92|2878.92|0
1635944500000|2021-11-03 13:01:40|2878.8|2878.8|2878.8|2878.8|2878.8|2878.8|2878.8|2878.8|0
1635944510000|2021-11-03 13:01:50|2878.73|2878.73|2878.73|2878.73|2878.73|2878.73|2878.73|2878.73|0
1635944520000|2021-11-03 13:02:00|2878.58|2878.58|2878.75|2878.75|2878.75|2878.75|2878.58|2878.58|0
1635944530000|2021-11-03 13:02:10|2878.85|2878.85|2878.85|2878.85|2878.85|2878.85|2878.85|2878.85|0
1635944540000|2021-11-03 13:02:20|2878.71|2878.71|2878.71|2878.71|2878.71|2878.71|2878.71|2878.71|0
1635944560000|2021-11-03 13:02:40|2878.77|2878.77|2878.89|2878.89|2878.89|2878.89|2878.77|2878.77|0
1635944570000|2021-11-03 13:02:50|2878.75|2878.75|2878.49|2878.49|2878.8|2878.8|2878.49|2878.49|0
1635944590000|2021-11-03 13:03:10|2878.55|2878.55|2878.55|2878.55|2878.55|2878.55|2878.42|2878.42|0
1635944600000|2021-11-03 13:03:20|2878.44|2878.44|2878.2|2878.2|2878.44|2878.44|2878.2|2878.2|0
1635944610000|2021-11-03 13:03:30|2878.22|2878.22|2878.2|2878.2|2878.34|2878.34|2878.2|2878.2|0
1635944620000|2021-11-03 13:03:40|2878.32|2878.32|2878.2|2878.2|2878.32|2878.32|2878.2|2878.2|0
1635944630000|2021-11-03 13:03:50|2878.08|2878.08|2877.84|2877.84|2878.08|2878.08|2877.84|2877.84|0
1635944640000|2021-11-03 13:04:00|2878.08|2878.08|2877.84|2877.84|2878.08|2878.08|2877.84|2877.84|0
1635944650000|2021-11-03 13:04:10|2878.08|2878.08|2878.2|2878.2|2878.2|2878.2|2878.08|2878.08|0
1635944660000|2021-11-03 13:04:20|2878.33|2878.33|2878.15|2878.15|2878.45|2878.45|2878.15|2878.15|0
1635944670000|2021-11-03 13:04:30|2878.03|2878.03|2877.91|2877.91|2878.03|2878.03|2877.91|2877.91|0
1635944680000|2021-11-03 13:04:40|2877.77|2877.77|2877.91|2877.91|2877.91|2877.91|2877.77|2877.77|0
1635944690000|2021-11-03 13:04:50|2877.98|2877.98|2877.98|2877.98|2877.98|2877.98|2877.98|2877.98|0
1635944700000|2021-11-03 13:05:00|2878.26|2878.26|2878.43|2878.43|2878.43|2878.43|2878.26|2878.26|0
1635944710000|2021-11-03 13:05:10|2878.72|2878.72|2878.72|2878.72|2878.87|2878.87|2878.72|2878.72|0
1635944720000|2021-11-03 13:05:20|2879.09|2879.09|2879.46|2879.46|2879.46|2879.46|2879.09|2879.09|0
1635944730000|2021-11-03 13:05:30|2879.7|2879.7|2879.82|2879.82|2879.94|2879.94|2879.7|2879.7|0
1635944740000|2021-11-03 13:05:40|2879.94|2879.94|2879.46|2879.46|2879.94|2879.94|2879.46|2879.46|0
1635944750000|2021-11-03 13:05:50|2879.01|2879.01|2879.28|2879.28|2879.28|2879.28|2879.01|2879.01|0
1635944760000|2021-11-03 13:06:00|2879.42|2879.42|2879.89|2879.89|2879.89|2879.89|2879.42|2879.42|0
1635944770000|2021-11-03 13:06:10|2879.74|2879.74|2879.81|2879.81|2879.81|2879.81|2879.74|2879.74|0
1635944780000|2021-11-03 13:06:20|2879.53|2879.53|2879.71|2879.71|2880.11|2880.11|2879.53|2879.53|0
1635944800000|2021-11-03 13:06:40|2879.66|2879.66|2879.65|2879.65|2879.81|2879.81|2879.65|2879.65|0
1635944820000|2021-11-03 13:07:00|2879.75|2879.75|2879.75|2879.75|2879.81|2879.81|2879.75|2879.75|0
1635944830000|2021-11-03 13:07:10|2879.64|2879.64|2879.38|2879.38|2879.64|2879.64|2879.38|2879.38|0
1635944840000|2021-11-03 13:07:20|2879.31|2879.31|2879.07|2879.07|2879.31|2879.31|2879.07|2879.07|0
1635944850000|2021-11-03 13:07:30|2879|2879|2878.81|2878.81|2879|2879|2878.81|2878.81|0
1635944870000|2021-11-03 13:07:50|2878.71|2878.71|2878.71|2878.71|2878.71|2878.71|2878.71|2878.71|0
1635944890000|2021-11-03 13:08:10|2878.65|2878.65|2878.53|2878.53|2878.65|2878.65|2878.53|2878.53|0
1635944900000|2021-11-03 13:08:20|2878.39|2878.39|2878.12|2878.12|2878.39|2878.39|2878.12|2878.12|0
1635944910000|2021-11-03 13:08:30|2878.27|2878.27|2878.14|2878.14|2878.27|2878.27|2878.14|2878.14|0
1635944920000|2021-11-03 13:08:40|2878.21|2878.21|2878.14|2878.14|2878.21|2878.21|2878.14|2878.14|0
1635944930000|2021-11-03 13:08:50|2877.97|2877.97|2877.84|2877.84|2877.97|2877.97|2877.63|2877.63|0
1635944940000|2021-11-03 13:09:00|2877.6|2877.6|2877.56|2877.56|2877.6|2877.6|2877.56|2877.56|0
1635944950000|2021-11-03 13:09:10|2877.34|2877.34|2877.33|2877.33|2877.34|2877.34|2877.29|2877.29|0
1635944960000|2021-11-03 13:09:20|2877.38|2877.38|2877.5|2877.5|2877.5|2877.5|2877.38|2877.38|0
1635944970000|2021-11-03 13:09:30|2877.62|2877.62|2877.62|2877.62|2877.62|2877.62|2877.62|2877.62|0
1635944980000|2021-11-03 13:09:40|2877.57|2877.57|2877.57|2877.57|2877.57|2877.57|2877.57|2877.57|0
1635945000000|2021-11-03 13:10:00|2877.51|2877.51|2876.94|2876.94|2877.51|2877.51|2876.94|2876.94|0
1635945030000|2021-11-03 13:10:30|2876.83|2876.83|2876.68|2876.68|2876.83|2876.83|2876.68|2876.68|0
1635945050000|2021-11-03 13:10:50|2876.63|2876.63|2876.7|2876.7|2876.7|2876.7|2876.63|2876.63|0
1635945060000|2021-11-03 13:11:00|2876.57|2876.57|2876.57|2876.57|2876.63|2876.63|2876.57|2876.57|0
1635945070000|2021-11-03 13:11:10|2876.72|2876.72|2876.72|2876.72|2876.72|2876.72|2876.72|2876.72|0
1635945090000|2021-11-03 13:11:30|2876.79|2876.79|2876.89|2876.89|2876.89|2876.89|2876.79|2876.79|0
1635945100000|2021-11-03 13:11:40|2876.96|2876.96|2876.89|2876.89|2876.96|2876.96|2876.89|2876.89|0
1635945110000|2021-11-03 13:11:50|2876.7|2876.7|2876.83|2876.83|2876.83|2876.83|2876.7|2876.7|0
1635945120000|2021-11-03 13:12:00|2876.88|2876.88|2876.94|2876.94|2876.94|2876.94|2876.88|2876.88|0
1635945130000|2021-11-03 13:12:10|2877.08|2877.08|2877.08|2877.08|2877.08|2877.08|2877.08|2877.08|0
1635945140000|2021-11-03 13:12:20|2877.14|2877.14|2877.27|2877.27|2877.27|2877.27|2877.14|2877.14|0
1635945150000|2021-11-03 13:12:30|2877.42|2877.42|2877.5|2877.5|2877.5|2877.5|2877.2|2877.2|0
1635945160000|2021-11-03 13:12:40|2877.35|2877.35|2877.35|2877.35|2877.35|2877.35|2877.35|2877.35|0
1635945170000|2021-11-03 13:12:50|2877.47|2877.47|2877.47|2877.47|2877.47|2877.47|2877.47|2877.47|0
1635945180000|2021-11-03 13:13:00|2877.35|2877.35|2877.64|2877.64|2877.64|2877.64|2877.35|2877.35|0
1635945190000|2021-11-03 13:13:10|2877.93|2877.93|2878.16|2878.16|2878.23|2878.23|2877.93|2877.93|0
1635945200000|2021-11-03 13:13:20|2878.21|2878.21|2878.16|2878.16|2878.21|2878.21|2878.16|2878.16|0
1635945210000|2021-11-03 13:13:30|2878.29|2878.29|2878.41|2878.41|2878.41|2878.41|2878.29|2878.29|0
1635945220000|2021-11-03 13:13:40|2878.12|2878.12|2878.12|2878.12|2878.12|2878.12|2878.12|2878.12|0
1635945240000|2021-11-03 13:14:00|2878|2878|2878.09|2878.09|2878.12|2878.12|2877.97|2877.97|0
1635945250000|2021-11-03 13:14:10|2877.97|2877.97|2877.97|2877.97|2877.97|2877.97|2877.97|2877.97|0
1635945260000|2021-11-03 13:14:20|2877.9|2877.9|2877.64|2877.64|2877.9|2877.9|2877.64|2877.64|0
1635945270000|2021-11-03 13:14:30|2877.95|2877.95|2877.95|2877.95|2877.95|2877.95|2877.95|2877.95|0
1635945280000|2021-11-03 13:14:40|2877.54|2877.54|2877.38|2877.38|2877.54|2877.54|2877.38|2877.38|0
1635945290000|2021-11-03 13:14:50|2877.23|2877.23|2877.09|2877.09|2877.23|2877.23|2877.09|2877.09|0
1635945300000|2021-11-03 13:15:00|2877.03|2877.03|2876.99|2876.99|2877.03|2877.03|2876.92|2876.92|0
1635945310000|2021-11-03 13:15:10|2876.92|2876.92|2876.92|2876.92|2876.92|2876.92|2876.92|2876.92|0
1635945320000|2021-11-03 13:15:20|2876.86|2876.86|2876.43|2876.43|2876.86|2876.86|2876.43|2876.43|0
1635945330000|2021-11-03 13:15:30|2876.19|2876.19|2876.16|2876.16|2876.2|2876.2|2876.07|2876.07|0
1635945360000|2021-11-03 13:16:00|2876.3|2876.3|2876.3|2876.3|2876.3|2876.3|2876.3|2876.3|0
1635945370000|2021-11-03 13:16:10|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|0
1635945380000|2021-11-03 13:16:20|2876.1|2876.1|2876.1|2876.1|2876.1|2876.1|2876.1|2876.1|0
1635945400000|2021-11-03 13:16:40|2875.98|2875.98|2875.98|2875.98|2875.98|2875.98|2875.98|2875.98|0
1635945410000|2021-11-03 13:16:50|2875.96|2875.96|2875.82|2875.82|2875.96|2875.96|2875.82|2875.82|0
1635945420000|2021-11-03 13:17:00|2875.53|2875.53|2875.53|2875.53|2875.53|2875.53|2875.53|2875.53|0
1635945430000|2021-11-03 13:17:10|2875.39|2875.39|2875.33|2875.33|2875.39|2875.39|2875.33|2875.33|0
1635945450000|2021-11-03 13:17:30|2875.02|2875.02|2874.92|2874.92|2875.02|2875.02|2874.92|2874.92|0
1635945460000|2021-11-03 13:17:40|2875.03|2875.03|2875.23|2875.23|2875.23|2875.23|2875.03|2875.03|0
1635945470000|2021-11-03 13:17:50|2875.35|2875.35|2875.94|2875.94|2876.09|2876.09|2875.35|2875.35|0
1635945480000|2021-11-03 13:18:00|2876.05|2876.05|2876.27|2876.27|2876.27|2876.27|2876.05|2876.05|0
1635945490000|2021-11-03 13:18:10|2876.39|2876.39|2876.66|2876.66|2876.66|2876.66|2876.39|2876.39|0
1635945500000|2021-11-03 13:18:20|2876.76|2876.76|2876.76|2876.76|2876.76|2876.76|2876.76|2876.76|0
1635945510000|2021-11-03 13:18:30|2876.91|2876.91|2876.91|2876.91|2876.91|2876.91|2876.91|2876.91|0
1635945520000|2021-11-03 13:18:40|2877.2|2877.2|2877.2|2877.2|2877.2|2877.2|2877.2|2877.2|0
1635945530000|2021-11-03 13:18:50|2877.31|2877.31|2877.44|2877.44|2877.44|2877.44|2877.31|2877.31|0
1635945540000|2021-11-03 13:19:00|2877.48|2877.48|2877.48|2877.48|2877.48|2877.48|2877.48|2877.48|0
1635945550000|2021-11-03 13:19:10|2877.37|2877.37|2877.59|2877.59|2877.59|2877.59|2877.37|2877.37|0
1635945560000|2021-11-03 13:19:20|2877.7|2877.7|2877.7|2877.7|2877.7|2877.7|2877.7|2877.7|0
1635945570000|2021-11-03 13:19:30|2877.84|2877.84|2877.91|2877.91|2877.98|2877.98|2877.72|2877.72|0
1635945590000|2021-11-03 13:19:50|2878.05|2878.05|2877.98|2877.98|2878.05|2878.05|2877.91|2877.91|0
1635945600000|2021-11-03 13:20:00|2877.81|2877.81|2877.68|2877.68|2877.81|2877.81|2877.68|2877.68|0
1635945620000|2021-11-03 13:20:20|2877.54|2877.54|2877.98|2877.98|2877.98|2877.98|2877.54|2877.54|0
1635945630000|2021-11-03 13:20:30|2878.1|2878.1|2879.6|2879.6|2879.6|2879.6|2878.1|2878.1|0
1635945640000|2021-11-03 13:20:40|2879.45|2879.45|2879.3|2879.3|2879.45|2879.45|2879.3|2879.3|0
1635945660000|2021-11-03 13:21:00|2879.19|2879.19|2878.93|2878.93|2879.28|2879.28|2878.93|2878.93|0
1635945680000|2021-11-03 13:21:20|2878.49|2878.49|2878.07|2878.07|2878.49|2878.49|2878.07|2878.07|0
1635945690000|2021-11-03 13:21:30|2878.01|2878.01|2878.16|2878.16|2878.16|2878.16|2877.94|2877.94|0
1635945700000|2021-11-03 13:21:40|2878.74|2878.74|2878.74|2878.74|2878.74|2878.74|2878.74|2878.74|0
1635945710000|2021-11-03 13:21:50|2878.63|2878.63|2878.57|2878.57|2878.63|2878.63|2878.57|2878.57|0
1635945720000|2021-11-03 13:22:00|2878.13|2878.13|2878.19|2878.19|2878.19|2878.19|2878.13|2878.13|0
1635945750000|2021-11-03 13:22:30|2878.14|2878.14|2878.14|2878.14|2878.14|2878.14|2878.14|2878.14|0
1635945760000|2021-11-03 13:22:40|2878.27|2878.27|2878.92|2878.92|2878.92|2878.92|2878.27|2878.27|0
1635945770000|2021-11-03 13:22:50|2878.99|2878.99|2878.99|2878.99|2878.99|2878.99|2878.99|2878.99|0
1635945780000|2021-11-03 13:23:00|2879.09|2879.09|2879.04|2879.04|2879.09|2879.09|2879.04|2879.04|0
1635945810000|2021-11-03 13:23:30|2879.48|2879.48|2881.08|2881.08|2881.08|2881.08|2879.48|2879.48|0
1635945820000|2021-11-03 13:23:40|2881.36|2881.36|2881.65|2881.65|2881.65|2881.65|2881.36|2881.36|0
1635945830000|2021-11-03 13:23:50|2882.09|2882.09|2881.55|2881.55|2882.09|2882.09|2881.48|2881.48|0
1635945840000|2021-11-03 13:24:00|2881.11|2881.11|2880.9|2880.9|2881.11|2881.11|2880.9|2880.9|0
1635945850000|2021-11-03 13:24:10|2881.02|2881.02|2881.02|2881.02|2881.02|2881.02|2881.02|2881.02|0
1635945870000|2021-11-03 13:24:30|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|0
1635945880000|2021-11-03 13:24:40|2881.22|2881.22|2881.22|2881.22|2881.22|2881.22|2881.22|2881.22|0
1635945890000|2021-11-03 13:24:50|2881.1|2881.1|2880.16|2880.16|2881.1|2881.1|2880.09|2880.09|0
1635945900000|2021-11-03 13:25:00|2880.22|2880.22|2879.78|2879.78|2880.29|2880.29|2879.78|2879.78|0
1635945910000|2021-11-03 13:25:10|2879.84|2879.84|2879.84|2879.84|2879.84|2879.84|2879.84|2879.84|0
1635945930000|2021-11-03 13:25:30|2880.56|2880.56|2880.62|2880.62|2880.62|2880.62|2880.56|2880.56|0
1635945940000|2021-11-03 13:25:40|2880.5|2880.5|2880.5|2880.5|2880.5|2880.5|2880.5|2880.5|0
1635945950000|2021-11-03 13:25:50|2880.61|2880.61|2880.61|2880.61|2880.61|2880.61|2880.61|2880.61|0
1635945970000|2021-11-03 13:26:10|2880.66|2880.66|2881.05|2881.05|2881.05|2881.05|2880.6|2880.6|0
1635945980000|2021-11-03 13:26:20|2881.34|2881.34|2881.34|2881.34|2881.34|2881.34|2881.34|2881.34|0
1635946000000|2021-11-03 13:26:40|2881.2|2881.2|2880.81|2880.81|2881.2|2881.2|2880.81|2880.81|0
1635946030000|2021-11-03 13:27:10|2880.88|2880.88|2880.77|2880.77|2880.88|2880.88|2880.77|2880.77|0
1635946040000|2021-11-03 13:27:20|2880.66|2880.66|2880.66|2880.66|2880.66|2880.66|2880.66|2880.66|0
1635946060000|2021-11-03 13:27:40|2880.71|2880.71|2880.71|2880.71|2880.71|2880.71|2880.71|2880.71|0
1635946070000|2021-11-03 13:27:50|2880.57|2880.57|2880.85|2880.85|2880.85|2880.85|2880.57|2880.57|0
1635946080000|2021-11-03 13:28:00|2880.88|2880.88|2880.74|2880.74|2880.88|2880.88|2880.74|2880.74|0
1635946090000|2021-11-03 13:28:10|2880.8|2880.8|2880.8|2880.8|2880.8|2880.8|2880.8|2880.8|0
1635946110000|2021-11-03 13:28:30|2880.86|2880.86|2880.86|2880.86|2880.86|2880.86|2880.86|2880.86|0
1635946120000|2021-11-03 13:28:40|2880.74|2880.74|2880.74|2880.74|2880.74|2880.74|2880.74|2880.74|0
1635946130000|2021-11-03 13:28:50|2880.59|2880.59|2880.59|2880.59|2880.59|2880.59|2880.59|2880.59|0
1635946150000|2021-11-03 13:29:10|2880.65|2880.65|2880.65|2880.65|2880.65|2880.65|2880.65|2880.65|0
1635946160000|2021-11-03 13:29:20|2880.79|2880.79|2880.01|2880.01|2880.79|2880.79|2880.01|2880.01|0
1635946170000|2021-11-03 13:29:30|2879.96|2879.96|2879.96|2879.96|2879.96|2879.96|2879.96|2879.96|0
1635946180000|2021-11-03 13:29:40|2879.37|2879.37|2879.37|2879.37|2879.37|2879.37|2879.37|2879.37|0
1635946190000|2021-11-03 13:29:50|2879.51|2879.51|2879.51|2879.51|2879.51|2879.51|2879.51|2879.51|0
1635946200000|2021-11-03 13:30:00|2879.41|2879.41|2879.27|2879.27|2879.41|2879.41|2879.27|2879.27|0
1635946210000|2021-11-03 13:30:10|2879.2|2879.2|2879.45|2879.45|2879.45|2879.45|2879.2|2879.2|0
1635946220000|2021-11-03 13:30:20|2879.59|2879.59|2879.59|2879.59|2879.59|2879.59|2879.59|2879.59|0
1635946230000|2021-11-03 13:30:30|2879.66|2879.66|2879.66|2879.66|2879.66|2879.66|2879.66|2879.66|0
1635946250000|2021-11-03 13:30:50|2879.92|2879.92|2879.93|2879.93|2879.99|2879.99|2879.86|2879.86|0
1635946260000|2021-11-03 13:31:00|2880.07|2880.07|2879.93|2879.93|2880.07|2880.07|2879.93|2879.93|0
1635946270000|2021-11-03 13:31:10|2879.99|2879.99|2880.03|2880.03|2880.05|2880.05|2879.85|2879.85|0
1635946290000|2021-11-03 13:31:30|2880.31|2880.31|2880.58|2880.58|2880.58|2880.58|2880.31|2880.31|0
1635946300000|2021-11-03 13:31:40|2881.02|2881.02|2881.43|2881.43|2881.43|2881.43|2881.02|2881.02|0
1635946310000|2021-11-03 13:31:50|2881.39|2881.39|2881.97|2881.97|2881.97|2881.97|2881.39|2881.39|0
1635946320000|2021-11-03 13:32:00|2882.07|2882.07|2882.32|2882.32|2882.46|2882.46|2882.07|2882.07|0
1635946330000|2021-11-03 13:32:10|2882.44|2882.44|2883.1|2883.1|2883.1|2883.1|2882.44|2882.44|0
1635946340000|2021-11-03 13:32:20|2882.75|2882.75|2882.47|2882.47|2882.75|2882.75|2882.47|2882.47|0
1635946360000|2021-11-03 13:32:40|2882.53|2882.53|2882.6|2882.6|2882.62|2882.62|2882.47|2882.47|0
1635946370000|2021-11-03 13:32:50|2882.75|2882.75|2883.25|2883.25|2883.25|2883.25|2882.75|2882.75|0
1635946380000|2021-11-03 13:33:00|2883.21|2883.21|2883.25|2883.25|2883.25|2883.25|2883.21|2883.21|0
1635946400000|2021-11-03 13:33:20|2883.11|2883.11|2883.56|2883.56|2883.56|2883.56|2883.11|2883.11|0
1635946420000|2021-11-03 13:33:40|2883.27|2883.27|2884|2884|2884|2884|2883.27|2883.27|0
1635946430000|2021-11-03 13:33:50|2883.89|2883.89|2883.89|2883.89|2883.89|2883.89|2883.89|2883.89|0
1635946440000|2021-11-03 13:34:00|2884.03|2884.03|2884.33|2884.33|2884.33|2884.33|2884.03|2884.03|0
1635946450000|2021-11-03 13:34:10|2884.03|2884.03|2884.03|2884.03|2884.03|2884.03|2884.03|2884.03|0
1635946460000|2021-11-03 13:34:20|2884.15|2884.15|2884.15|2884.15|2884.15|2884.15|2884.15|2884.15|0
1635946470000|2021-11-03 13:34:30|2884.64|2884.64|2884.64|2884.64|2884.64|2884.64|2884.64|2884.64|0
1635946500000|2021-11-03 13:35:00|2884.53|2884.53|2884.8|2884.8|2884.86|2884.86|2884.53|2884.53|0
1635946510000|2021-11-03 13:35:10|2884.74|2884.74|2884.62|2884.62|2884.74|2884.74|2884.62|2884.62|0
1635946520000|2021-11-03 13:35:20|2884.51|2884.51|2884.63|2884.63|2885|2885|2884.51|2884.51|0
1635946530000|2021-11-03 13:35:30|2884.51|2884.51|2884.44|2884.44|2884.51|2884.51|2884.44|2884.44|0
1635946550000|2021-11-03 13:35:50|2884.51|2884.51|2884.51|2884.51|2884.51|2884.51|2884.51|2884.51|0
1635946560000|2021-11-03 13:36:00|2884.62|2884.62|2884.34|2884.34|2884.62|2884.62|2884.34|2884.34|0
1635946570000|2021-11-03 13:36:10|2883.9|2883.9|2883.92|2883.92|2884.19|2884.19|2883.9|2883.9|0
1635946590000|2021-11-03 13:36:30|2884.04|2884.04|2884.24|2884.24|2884.24|2884.24|2884.04|2884.04|0
1635946600000|2021-11-03 13:36:40|2884.18|2884.18|2884.49|2884.49|2884.49|2884.49|2884.18|2884.18|0
1635946610000|2021-11-03 13:36:50|2884.42|2884.42|2884.93|2884.93|2884.93|2884.93|2884.39|2884.39|0
1635946620000|2021-11-03 13:37:00|2884.88|2884.88|2884.65|2884.65|2884.88|2884.88|2884.61|2884.61|0
1635946630000|2021-11-03 13:37:10|2884.69|2884.69|2884.72|2884.72|2884.75|2884.75|2884.69|2884.69|0
1635946640000|2021-11-03 13:37:20|2884.51|2884.51|2884.82|2884.82|2884.92|2884.92|2884.51|2884.51|0
1635946660000|2021-11-03 13:37:40|2884.89|2884.89|2884.89|2884.89|2884.89|2884.89|2884.89|2884.89|0
1635946670000|2021-11-03 13:37:50|2884.96|2884.96|2884.69|2884.69|2884.96|2884.96|2884.69|2884.69|0
1635946680000|2021-11-03 13:38:00|2884.59|2884.59|2884.59|2884.59|2884.59|2884.59|2884.59|2884.59|0
1635946690000|2021-11-03 13:38:10|2884.44|2884.44|2884.35|2884.35|2884.5|2884.5|2884.35|2884.35|0
1635946700000|2021-11-03 13:38:20|2884.41|2884.41|2885.02|2885.02|2885.14|2885.14|2884.41|2884.41|0
1635946710000|2021-11-03 13:38:30|2885.12|2885.12|2885.24|2885.24|2885.24|2885.24|2885.12|2885.12|0
1635946720000|2021-11-03 13:38:40|2885.22|2885.22|2885.11|2885.11|2885.22|2885.22|2885.11|2885.11|0
1635946730000|2021-11-03 13:38:50|2885.01|2885.01|2885.08|2885.08|2885.08|2885.08|2885.01|2885.01|0
1635946740000|2021-11-03 13:39:00|2885.18|2885.18|2885.44|2885.44|2885.57|2885.57|2885.16|2885.16|0
1635946750000|2021-11-03 13:39:10|2885.55|2885.55|2885.67|2885.67|2885.67|2885.67|2885.55|2885.55|0
1635946760000|2021-11-03 13:39:20|2885.87|2885.87|2885.87|2885.87|2885.87|2885.87|2885.87|2885.87|0
1635946780000|2021-11-03 13:39:40|2886|2886|2886.01|2886.01|2886.01|2886.01|2885.95|2885.95|0
1635946790000|2021-11-03 13:39:50|2886.32|2886.32|2886.42|2886.42|2886.42|2886.42|2886.32|2886.32|0
1635946800000|2021-11-03 13:40:00|2886.32|2886.32|2886.34|2886.34|2886.34|2886.34|2885.98|2885.98|0
1635946810000|2021-11-03 13:40:10|2886.28|2886.28|2886.08|2886.08|2886.28|2886.28|2886.08|2886.08|0
1635946820000|2021-11-03 13:40:20|2885.96|2885.96|2886.09|2886.09|2886.09|2886.09|2885.93|2885.93|0
1635946850000|2021-11-03 13:40:50|2886.19|2886.19|2886.19|2886.19|2886.19|2886.19|2886.19|2886.19|0
1635946860000|2021-11-03 13:41:00|2886.05|2886.05|2886.35|2886.35|2886.41|2886.41|2886.05|2886.05|0
1635946890000|2021-11-03 13:41:30|2886.63|2886.63|2886.63|2886.63|2886.63|2886.63|2886.63|2886.63|0
1635946900000|2021-11-03 13:41:40|2886.69|2886.69|2886.69|2886.69|2886.69|2886.69|2886.69|2886.69|0
1635946920000|2021-11-03 13:42:00|2886.75|2886.75|2887.13|2887.13|2887.13|2887.13|2886.75|2886.75|0
1635946930000|2021-11-03 13:42:10|2887.01|2887.01|2887.01|2887.01|2887.01|2887.01|2887.01|2887.01|0
1635946940000|2021-11-03 13:42:20|2887.12|2887.12|2886.91|2886.91|2887.12|2887.12|2886.91|2886.91|0
1635946950000|2021-11-03 13:42:30|2886.76|2886.76|2886.25|2886.25|2886.87|2886.87|2886.25|2886.25|0
1635946960000|2021-11-03 13:42:40|2886.54|2886.54|2886.29|2886.29|2886.54|2886.54|2886.09|2886.09|0
1635946970000|2021-11-03 13:42:50|2886.14|2886.14|2886.14|2886.14|2886.14|2886.14|2886.14|2886.14|0
1635946990000|2021-11-03 13:43:10|2886.26|2886.26|2886.26|2886.26|2886.26|2886.26|2886.26|2886.26|0
1635947000000|2021-11-03 13:43:20|2886.2|2886.2|2886.06|2886.06|2886.32|2886.32|2886.06|2886.06|0
1635947010000|2021-11-03 13:43:30|2886.17|2886.17|2886.36|2886.36|2886.36|2886.36|2886.17|2886.17|0
1635947020000|2021-11-03 13:43:40|2886.8|2886.8|2887.24|2887.24|2887.24|2887.24|2886.8|2886.8|0
1635947030000|2021-11-03 13:43:50|2887.35|2887.35|2887.25|2887.25|2887.45|2887.45|2887.25|2887.25|0
1635947040000|2021-11-03 13:44:00|2887.29|2887.29|2887.1|2887.1|2887.38|2887.38|2886.94|2886.94|0
1635947050000|2021-11-03 13:44:10|2887.16|2887.16|2887.21|2887.21|2887.21|2887.21|2887.09|2887.09|0
1635947060000|2021-11-03 13:44:20|2887.51|2887.51|2888.06|2888.06|2888.06|2888.06|2887.51|2887.51|0
1635947070000|2021-11-03 13:44:30|2888.21|2888.21|2888.08|2888.08|2888.21|2888.21|2888.08|2888.08|0
1635947080000|2021-11-03 13:44:40|2887.93|2887.93|2887.99|2887.99|2887.99|2887.99|2887.93|2887.93|0
1635947090000|2021-11-03 13:44:50|2887.79|2887.79|2887.75|2887.75|2887.79|2887.79|2887.69|2887.69|0
1635947100000|2021-11-03 13:45:00|2887.8|2887.8|2888.07|2888.07|2888.07|2888.07|2887.8|2887.8|0
1635947110000|2021-11-03 13:45:10|2888.23|2888.23|2888.03|2888.03|2888.23|2888.23|2888.03|2888.03|0
1635947120000|2021-11-03 13:45:20|2888.15|2888.15|2888|2888|2888.15|2888.15|2887.86|2887.86|0
1635947140000|2021-11-03 13:45:40|2887.7|2887.7|2887.7|2887.7|2887.7|2887.7|2887.7|2887.7|0
1635947150000|2021-11-03 13:45:50|2887.85|2887.85|2887.85|2887.85|2887.85|2887.85|2887.85|2887.85|0
1635947160000|2021-11-03 13:46:00|2888.43|2888.43|2888.78|2888.78|2888.78|2888.78|2888.43|2888.43|0
1635947170000|2021-11-03 13:46:10|2889.08|2889.08|2889.08|2889.08|2889.08|2889.08|2889.08|2889.08|0
1635947180000|2021-11-03 13:46:20|2888.49|2888.49|2888.53|2888.53|2888.53|2888.53|2888.36|2888.36|0
1635947200000|2021-11-03 13:46:40|2888.58|2888.58|2888.69|2888.69|2888.69|2888.69|2888.58|2888.58|0
1635947210000|2021-11-03 13:46:50|2888.4|2888.4|2888.68|2888.68|2888.68|2888.68|2888.4|2888.4|0
1635947220000|2021-11-03 13:47:00|2888.78|2888.78|2888.55|2888.55|2888.99|2888.99|2888.43|2888.43|0
1635947230000|2021-11-03 13:47:10|2888.67|2888.67|2888.62|2888.62|2888.75|2888.75|2888.62|2888.62|0
1635947250000|2021-11-03 13:47:30|2888.52|2888.52|2888.52|2888.52|2888.52|2888.52|2888.45|2888.45|0
1635947260000|2021-11-03 13:47:40|2888.45|2888.45|2888.31|2888.31|2888.45|2888.45|2888.31|2888.31|0
1635947270000|2021-11-03 13:47:50|2888.42|2888.42|2888.31|2888.31|2888.52|2888.52|2888.31|2888.31|0
1635947290000|2021-11-03 13:48:10|2888.25|2888.25|2888.2|2888.2|2888.25|2888.25|2888.2|2888.2|0
1635947300000|2021-11-03 13:48:20|2888.27|2888.27|2888.27|2888.27|2888.27|2888.27|2888.27|2888.27|0
1635947310000|2021-11-03 13:48:30|2888.34|2888.34|2888.34|2888.34|2888.34|2888.34|2888.34|2888.34|0
1635947330000|2021-11-03 13:48:50|2888.4|2888.4|2888.45|2888.45|2888.45|2888.45|2888.4|2888.4|0
1635947340000|2021-11-03 13:49:00|2887.86|2887.86|2887.86|2887.86|2887.86|2887.86|2887.86|2887.86|0
1635947350000|2021-11-03 13:49:10|2887.74|2887.74|2887.5|2887.5|2887.74|2887.74|2887.26|2887.26|0
1635947360000|2021-11-03 13:49:20|2887.62|2887.62|2887.74|2887.74|2887.77|2887.77|2887.62|2887.62|0
1635947370000|2021-11-03 13:49:30|2887.44|2887.44|2887.26|2887.26|2887.58|2887.58|2887.26|2887.26|0
1635947380000|2021-11-03 13:49:40|2887.32|2887.32|2887.32|2887.32|2887.32|2887.32|2887.32|2887.32|0
1635947390000|2021-11-03 13:49:50|2887.52|2887.52|2887.52|2887.52|2887.52|2887.52|2887.52|2887.52|0
1635947400000|2021-11-03 13:50:00|2887.62|2887.62|2887.49|2887.49|2887.62|2887.62|2887.49|2887.49|0
1635947410000|2021-11-03 13:50:10|2887.64|2887.64|2887.64|2887.64|2887.64|2887.64|2887.64|2887.64|0
1635947420000|2021-11-03 13:50:20|2887.51|2887.51|2887.51|2887.51|2887.51|2887.51|2887.51|2887.51|0
1635947430000|2021-11-03 13:50:30|2887.53|2887.53|2887.32|2887.32|2887.53|2887.53|2887.32|2887.32|0
1635947450000|2021-11-03 13:50:50|2887.45|2887.45|2887.6|2887.6|2887.75|2887.75|2887.45|2887.45|0
1635947460000|2021-11-03 13:51:00|2887.71|2887.71|2888.12|2888.12|2888.12|2888.12|2887.6|2887.6|0
1635947470000|2021-11-03 13:51:10|2888|2888|2887.86|2887.86|2888|2888|2887.86|2887.86|0
1635947480000|2021-11-03 13:51:20|2887.82|2887.82|2887.82|2887.82|2887.82|2887.82|2887.68|2887.68|0
1635947490000|2021-11-03 13:51:30|2887.75|2887.75|2887.75|2887.75|2887.75|2887.75|2887.75|2887.75|0
1635947500000|2021-11-03 13:51:40|2887.61|2887.61|2887.61|2887.61|2887.61|2887.61|2887.47|2887.47|0
1635947510000|2021-11-03 13:51:50|2887.66|2887.66|2887.8|2887.8|2887.8|2887.8|2887.66|2887.66|0
1635947530000|2021-11-03 13:52:10|2887.75|2887.75|2887.57|2887.57|2887.8|2887.8|2887.57|2887.57|0
1635947540000|2021-11-03 13:52:20|2887.69|2887.69|2887.29|2887.29|2887.69|2887.69|2887.29|2887.29|0
1635947550000|2021-11-03 13:52:30|2887.14|2887.14|2887.26|2887.26|2887.26|2887.26|2887.14|2887.14|0
1635947560000|2021-11-03 13:52:40|2887.32|2887.32|2887.5|2887.5|2887.5|2887.5|2887.32|2887.32|0
1635947570000|2021-11-03 13:52:50|2887.62|2887.62|2887.62|2887.62|2887.62|2887.62|2887.62|2887.62|0
1635947580000|2021-11-03 13:53:00|2887.55|2887.55|2887.66|2887.66|2887.66|2887.66|2887.55|2887.55|0
1635947620000|2021-11-03 13:53:40|2887.54|2887.54|2887.25|2887.25|2887.54|2887.54|2887.25|2887.25|0
1635947630000|2021-11-03 13:53:50|2887.37|2887.37|2887.37|2887.37|2887.37|2887.37|2887.37|2887.37|0
1635947640000|2021-11-03 13:54:00|2887.44|2887.44|2887.77|2887.77|2887.77|2887.77|2887.44|2887.44|0
1635947650000|2021-11-03 13:54:10|2887.62|2887.62|2887.69|2887.69|2887.83|2887.83|2887.62|2887.62|0
1635947660000|2021-11-03 13:54:20|2887.85|2887.85|2888.23|2888.23|2888.23|2888.23|2887.85|2887.85|0
1635947670000|2021-11-03 13:54:30|2888.17|2888.17|2888.01|2888.01|2888.17|2888.17|2888.01|2888.01|0
1635947680000|2021-11-03 13:54:40|2888.16|2888.16|2888.18|2888.18|2888.3|2888.3|2888.03|2888.03|0
1635947690000|2021-11-03 13:54:50|2888.14|2888.14|2887.7|2887.7|2888.21|2888.21|2887.7|2887.7|0
1635947700000|2021-11-03 13:55:00|2887.53|2887.53|2887.53|2887.53|2887.53|2887.53|2887.53|2887.53|0
1635947710000|2021-11-03 13:55:10|2887.67|2887.67|2887.67|2887.67|2887.67|2887.67|2887.67|2887.67|0
1635947720000|2021-11-03 13:55:20|2887.55|2887.55|2887.55|2887.55|2887.55|2887.55|2887.55|2887.55|0
1635947730000|2021-11-03 13:55:30|2887.7|2887.7|2888.29|2888.29|2888.29|2888.29|2887.7|2887.7|0
1635947760000|2021-11-03 13:56:00|2888|2888|2888.08|2888.08|2888.08|2888.08|2887.94|2887.94|0
1635947770000|2021-11-03 13:56:10|2888.23|2888.23|2888.23|2888.23|2888.23|2888.23|2888.23|2888.23|0
1635947780000|2021-11-03 13:56:20|2888.17|2888.17|2888.23|2888.23|2888.23|2888.23|2888.17|2888.17|0
1635947790000|2021-11-03 13:56:30|2888.3|2888.3|2888.3|2888.3|2888.3|2888.3|2887.86|2887.86|0
1635947810000|2021-11-03 13:56:50|2888.45|2888.45|2888.45|2888.45|2888.45|2888.45|2888.45|2888.45|0
1635947820000|2021-11-03 13:57:00|2888.59|2888.59|2888.35|2888.35|2888.75|2888.75|2888.35|2888.35|0
1635947830000|2021-11-03 13:57:10|2888.49|2888.49|2888.38|2888.38|2888.64|2888.64|2888.38|2888.38|0
1635947850000|2021-11-03 13:57:30|2888.5|2888.5|2888.44|2888.44|2888.5|2888.5|2888.39|2888.39|0
1635947860000|2021-11-03 13:57:40|2888.38|2888.38|2888.38|2888.38|2888.38|2888.38|2888.38|2888.38|0
1635947870000|2021-11-03 13:57:50|2888.44|2888.44|2888.43|2888.43|2888.48|2888.48|2888.43|2888.43|0
1635947880000|2021-11-03 13:58:00|2888.31|2888.31|2888.08|2888.08|2888.31|2888.31|2888.08|2888.08|0
1635947890000|2021-11-03 13:58:10|2887.79|2887.79|2887.79|2887.79|2887.79|2887.79|2887.79|2887.79|0
1635947900000|2021-11-03 13:58:20|2887.68|2887.68|2887.68|2887.68|2887.68|2887.68|2887.68|2887.68|0
1635947910000|2021-11-03 13:58:30|2887.53|2887.53|2887.47|2887.47|2887.53|2887.53|2887.47|2887.47|0
1635947920000|2021-11-03 13:58:40|2887.59|2887.59|2887.94|2887.94|2887.94|2887.94|2887.59|2887.59|0
1635947930000|2021-11-03 13:58:50|2888.06|2888.06|2888.06|2888.06|2888.06|2888.06|2888.06|2888.06|0
1635947940000|2021-11-03 13:59:00|2887.99|2887.99|2887.79|2887.79|2887.99|2887.99|2887.79|2887.79|0
1635947950000|2021-11-03 13:59:10|2887.94|2887.94|2888.08|2888.08|2888.15|2888.15|2887.94|2887.94|0
1635947960000|2021-11-03 13:59:20|2887.98|2887.98|2887.77|2887.77|2887.98|2887.98|2887.77|2887.77|0
1635947970000|2021-11-03 13:59:30|2887.88|2887.88|2887.82|2887.82|2887.88|2887.88|2887.82|2887.82|0
1635948000000|2021-11-03 14:00:00|2888.02|2888.02|2888.3|2888.3|2888.47|2888.47|2888.02|2888.02|0
1635948010000|2021-11-03 14:00:10|2888.45|2888.45|2888.41|2888.41|2888.45|2888.45|2888.18|2888.18|0
1635948020000|2021-11-03 14:00:20|2888.3|2888.3|2888.57|2888.57|2888.57|2888.57|2888.3|2888.3|0
1635948030000|2021-11-03 14:00:30|2888.68|2888.68|2888.68|2888.68|2888.68|2888.68|2888.68|2888.68|0
1635948040000|2021-11-03 14:00:40|2888.79|2888.79|2888.79|2888.79|2888.79|2888.79|2888.79|2888.79|0
1635948050000|2021-11-03 14:00:50|2888.91|2888.91|2889.21|2889.21|2889.5|2889.5|2888.91|2888.91|0
1635948060000|2021-11-03 14:01:00|2889.2|2889.2|2889.09|2889.09|2889.2|2889.2|2889.09|2889.09|0
1635948070000|2021-11-03 14:01:10|2889.06|2889.06|2889.06|2889.06|2889.06|2889.06|2889.06|2889.06|0
1635948080000|2021-11-03 14:01:20|2889.17|2889.17|2889.22|2889.22|2889.22|2889.22|2889.02|2889.02|0
1635948090000|2021-11-03 14:01:30|2889.37|2889.37|2889.37|2889.37|2889.37|2889.37|2889.37|2889.37|0
1635948100000|2021-11-03 14:01:40|2889.31|2889.31|2889.29|2889.29|2889.31|2889.31|2889.17|2889.17|0
1635948110000|2021-11-03 14:01:50|2889.35|2889.35|2889.77|2889.77|2889.77|2889.77|2889.29|2889.29|0
1635948120000|2021-11-03 14:02:00|2889.64|2889.64|2889.64|2889.64|2889.64|2889.64|2889.64|2889.64|0
1635948130000|2021-11-03 14:02:10|2889.51|2889.51|2889.39|2889.39|2889.51|2889.51|2889.39|2889.39|0
1635948140000|2021-11-03 14:02:20|2889.51|2889.51|2889.14|2889.14|2889.51|2889.51|2889.14|2889.14|0
1635948160000|2021-11-03 14:02:40|2889.2|2889.2|2889.33|2889.33|2889.33|2889.33|2889.2|2889.2|0
1635948170000|2021-11-03 14:02:50|2889.39|2889.39|2889.39|2889.39|2889.39|2889.39|2889.39|2889.39|0
1635948180000|2021-11-03 14:03:00|2889.42|2889.42|2889.45|2889.45|2889.45|2889.45|2889.42|2889.42|0
1635948200000|2021-11-03 14:03:20|2889.75|2889.75|2889.99|2889.99|2890.19|2890.19|2889.75|2889.75|0
1635948210000|2021-11-03 14:03:30|2890.14|2890.14|2890.42|2890.42|2890.42|2890.42|2890.14|2890.14|0
1635948220000|2021-11-03 14:03:40|2890.46|2890.46|2891.18|2891.18|2891.25|2891.25|2890.46|2890.46|0
1635948240000|2021-11-03 14:04:00|2891.3|2891.3|2891.42|2891.42|2891.42|2891.42|2891.3|2891.3|0
1635948250000|2021-11-03 14:04:10|2891.27|2891.27|2891.45|2891.45|2891.45|2891.45|2891.27|2891.27|0
1635948260000|2021-11-03 14:04:20|2891.41|2891.41|2891.41|2891.41|2891.41|2891.41|2891.41|2891.41|0
1635948270000|2021-11-03 14:04:30|2891.54|2891.54|2891.67|2891.67|2891.67|2891.67|2891.54|2891.54|0
1635948280000|2021-11-03 14:04:40|2891.81|2891.81|2891.81|2891.81|2891.81|2891.81|2891.81|2891.81|0
1635948290000|2021-11-03 14:04:50|2891.96|2891.96|2891.94|2891.94|2892|2892|2891.94|2891.94|0
1635948300000|2021-11-03 14:05:00|2891.84|2891.84|2891.84|2891.84|2891.84|2891.84|2891.84|2891.84|0
1635948310000|2021-11-03 14:05:10|2891.98|2891.98|2891.98|2891.98|2891.98|2891.98|2891.98|2891.98|0
1635948320000|2021-11-03 14:05:20|2891.84|2891.84|2891.84|2891.84|2891.84|2891.84|2891.84|2891.84|0
1635948330000|2021-11-03 14:05:30|2891.55|2891.55|2891.65|2891.65|2891.65|2891.65|2891.55|2891.55|0
1635948340000|2021-11-03 14:05:40|2891.51|2891.51|2891.39|2891.39|2891.51|2891.51|2891.39|2891.39|0
1635948350000|2021-11-03 14:05:50|2891.45|2891.45|2891.45|2891.45|2891.45|2891.45|2891.45|2891.45|0
1635948360000|2021-11-03 14:06:00|2891.5|2891.5|2891.51|2891.51|2891.51|2891.51|2891.36|2891.36|0
1635948400000|2021-11-03 14:06:40|2891.44|2891.44|2891.24|2891.24|2891.44|2891.44|2891.24|2891.24|0
1635948410000|2021-11-03 14:06:50|2891.13|2891.13|2891.24|2891.24|2891.24|2891.24|2891.13|2891.13|0
1635948420000|2021-11-03 14:07:00|2890.93|2890.93|2890.93|2890.93|2890.93|2890.93|2890.93|2890.93|0
1635948430000|2021-11-03 14:07:10|2890.88|2890.88|2890.88|2890.88|2890.88|2890.88|2890.88|2890.88|0
1635948450000|2021-11-03 14:07:30|2890.83|2890.83|2890.67|2890.67|2890.83|2890.83|2890.67|2890.67|0
1635948460000|2021-11-03 14:07:40|2890.6|2890.6|2890.6|2890.6|2890.6|2890.6|2890.6|2890.6|0
1635948470000|2021-11-03 14:07:50|2890.54|2890.54|2890.43|2890.43|2890.54|2890.54|2890.43|2890.43|0
1635948480000|2021-11-03 14:08:00|2890.57|2890.57|2890.57|2890.57|2890.57|2890.57|2890.57|2890.57|0
1635948490000|2021-11-03 14:08:10|2890.68|2890.68|2890.68|2890.68|2890.68|2890.68|2890.68|2890.68|0
1635948500000|2021-11-03 14:08:20|2890.8|2890.8|2890.58|2890.58|2890.8|2890.8|2890.58|2890.58|0
1635948510000|2021-11-03 14:08:30|2890.62|2890.62|2890.64|2890.64|2890.64|2890.64|2890.62|2890.62|0
1635948540000|2021-11-03 14:09:00|2890.98|2890.98|2890.78|2890.78|2890.98|2890.98|2890.73|2890.73|0
1635948550000|2021-11-03 14:09:10|2890.66|2890.66|2890.66|2890.66|2890.75|2890.75|2890.66|2890.66|0
1635948560000|2021-11-03 14:09:20|2890.77|2890.77|2890.77|2890.77|2890.77|2890.77|2890.77|2890.77|0
1635948570000|2021-11-03 14:09:30|2890.91|2890.91|2890.91|2890.91|2890.91|2890.91|2890.81|2890.81|0
1635948580000|2021-11-03 14:09:40|2890.95|2890.95|2891.23|2891.23|2891.23|2891.23|2890.95|2890.95|0
1635948590000|2021-11-03 14:09:50|2891.17|2891.17|2890.97|2890.97|2891.17|2891.17|2890.97|2890.97|0
1635948600000|2021-11-03 14:10:00|2890.9|2890.9|2891.01|2891.01|2891.01|2891.01|2890.9|2890.9|0
1635948630000|2021-11-03 14:10:30|2891.16|2891.16|2890.97|2890.97|2891.16|2891.16|2890.97|2890.97|0
1635948650000|2021-11-03 14:10:50|2890.96|2890.96|2890.96|2890.96|2890.96|2890.96|2890.96|2890.96|0
1635948660000|2021-11-03 14:11:00|2890.81|2890.81|2891.19|2891.19|2891.19|2891.19|2890.81|2890.81|0
1635948670000|2021-11-03 14:11:10|2891.11|2891.11|2891.11|2891.11|2891.11|2891.11|2891.11|2891.11|0
1635948700000|2021-11-03 14:11:40|2891.24|2891.24|2891.55|2891.55|2891.55|2891.55|2891.24|2891.24|0
1635948720000|2021-11-03 14:12:00|2891.35|2891.35|2891.24|2891.24|2891.35|2891.35|2891.24|2891.24|0
1635948730000|2021-11-03 14:12:10|2890.99|2890.99|2890.99|2890.99|2890.99|2890.99|2890.99|2890.99|0
1635948760000|2021-11-03 14:12:40|2891.14|2891.14|2891.14|2891.14|2891.14|2891.14|2891.14|2891.14|0
1635948770000|2021-11-03 14:12:50|2891.29|2891.29|2891.29|2891.29|2891.29|2891.29|2891.29|2891.29|0
1635948780000|2021-11-03 14:13:00|2891.14|2891.14|2891.2|2891.2|2891.2|2891.2|2891.08|2891.08|0
1635948790000|2021-11-03 14:13:10|2891.26|2891.26|2891.37|2891.37|2891.37|2891.37|2891.2|2891.2|0
1635948840000|2021-11-03 14:14:00|2891.49|2891.49|2891.79|2891.79|2891.79|2891.79|2891.49|2891.49|0
1635948850000|2021-11-03 14:14:10|2891.64|2891.64|2891.05|2891.05|2891.64|2891.64|2891.05|2891.05|0
1635948890000|2021-11-03 14:14:50|2891.17|2891.17|2891.17|2891.17|2891.23|2891.23|2891.17|2891.17|0
1635948900000|2021-11-03 14:15:00|2891.12|2891.12|2891.41|2891.41|2891.41|2891.41|2891.12|2891.12|0
1635948910000|2021-11-03 14:15:10|2891.34|2891.34|2891.24|2891.24|2891.36|2891.36|2891.24|2891.24|0
1635948920000|2021-11-03 14:15:20|2891.17|2891.17|2890.91|2890.91|2891.17|2891.17|2890.91|2890.91|0
1635948930000|2021-11-03 14:15:30|2891.09|2891.09|2891.14|2891.14|2891.21|2891.21|2891.09|2891.09|0
1635948940000|2021-11-03 14:15:40|2891.16|2891.16|2890.9|2890.9|2891.16|2891.16|2890.9|2890.9|0
1635948950000|2021-11-03 14:15:50|2890.96|2890.96|2890.96|2890.96|2890.96|2890.96|2890.96|2890.96|0
1635948960000|2021-11-03 14:16:00|2890.9|2890.9|2890.82|2890.82|2890.97|2890.97|2890.82|2890.82|0
1635948970000|2021-11-03 14:16:10|2891|2891|2891.06|2891.06|2891.06|2891.06|2890.95|2890.95|0
1635948980000|2021-11-03 14:16:20|2891.17|2891.17|2891.45|2891.45|2891.45|2891.45|2891.17|2891.17|0
1635949010000|2021-11-03 14:16:50|2891.33|2891.33|2891.05|2891.05|2891.33|2891.33|2891.05|2891.05|0
1635949020000|2021-11-03 14:17:00|2890.94|2890.94|2891.45|2891.45|2891.45|2891.45|2890.94|2890.94|0
1635949030000|2021-11-03 14:17:10|2891.29|2891.29|2891.35|2891.35|2891.35|2891.35|2891.29|2891.29|0
1635949040000|2021-11-03 14:17:20|2891.2|2891.2|2891.25|2891.25|2891.25|2891.25|2891.2|2891.2|0
1635949060000|2021-11-03 14:17:40|2891.21|2891.21|2891.32|2891.32|2891.32|2891.32|2891.21|2891.21|0
1635949070000|2021-11-03 14:17:50|2891.37|2891.37|2891.52|2891.52|2891.52|2891.52|2891.37|2891.37|0
1635949080000|2021-11-03 14:18:00|2891.81|2891.81|2891.57|2891.57|2891.81|2891.81|2891.57|2891.57|0
1635949090000|2021-11-03 14:18:10|2891.52|2891.52|2891.35|2891.35|2891.52|2891.52|2891.35|2891.35|0
1635949100000|2021-11-03 14:18:20|2891.21|2891.21|2891.14|2891.14|2891.26|2891.26|2891.14|2891.14|0
1635949110000|2021-11-03 14:18:30|2891.21|2891.21|2891.21|2891.21|2891.21|2891.21|2891.21|2891.21|0
1635949120000|2021-11-03 14:18:40|2891.14|2891.14|2891.14|2891.14|2891.14|2891.14|2891.14|2891.14|0
1635949130000|2021-11-03 14:18:50|2891.21|2891.21|2891.15|2891.15|2891.21|2891.21|2891.15|2891.15|0
1635949140000|2021-11-03 14:19:00|2891.25|2891.25|2891.37|2891.37|2891.49|2891.49|2891.25|2891.25|0
1635949150000|2021-11-03 14:19:10|2891.66|2891.66|2891.8|2891.8|2891.8|2891.8|2891.66|2891.66|0
1635949160000|2021-11-03 14:19:20|2891.84|2891.84|2891.58|2891.58|2891.84|2891.84|2891.58|2891.58|0
1635949170000|2021-11-03 14:19:30|2891.65|2891.65|2891.71|2891.71|2891.71|2891.71|2891.65|2891.65|0
1635949180000|2021-11-03 14:19:40|2891.67|2891.67|2891.54|2891.54|2891.81|2891.81|2891.54|2891.54|0
1635949190000|2021-11-03 14:19:50|2891.39|2891.39|2891.39|2891.39|2891.39|2891.39|2891.39|2891.39|0
1635949220000|2021-11-03 14:20:20|2891.32|2891.32|2891.4|2891.4|2891.4|2891.4|2891.11|2891.11|0
1635949230000|2021-11-03 14:20:30|2891.16|2891.16|2891.16|2891.16|2891.16|2891.16|2891.16|2891.16|0
1635949240000|2021-11-03 14:20:40|2891.1|2891.1|2890.76|2890.76|2891.1|2891.1|2890.76|2890.76|0
1635949250000|2021-11-03 14:20:50|2890.78|2890.78|2890.75|2890.75|2890.78|2890.78|2890.61|2890.61|0
1635949260000|2021-11-03 14:21:00|2890.61|2890.61|2890.57|2890.57|2890.63|2890.63|2890.46|2890.46|0
1635949270000|2021-11-03 14:21:10|2890.59|2890.59|2890.59|2890.59|2890.59|2890.59|2890.59|2890.59|0
1635949280000|2021-11-03 14:21:20|2890.47|2890.47|2890.47|2890.47|2890.47|2890.47|2890.47|2890.47|0
1635949290000|2021-11-03 14:21:30|2890.74|2890.74|2890.74|2890.74|2890.74|2890.74|2890.74|2890.74|0
1635949300000|2021-11-03 14:21:40|2890.7|2890.7|2890.7|2890.7|2890.7|2890.7|2890.7|2890.7|0
1635949310000|2021-11-03 14:21:50|2890.64|2890.64|2890.63|2890.63|2890.64|2890.64|2890.63|2890.63|0
1635949320000|2021-11-03 14:22:00|2891.15|2891.15|2890.96|2890.96|2891.15|2891.15|2890.96|2890.96|0
1635949340000|2021-11-03 14:22:20|2891.02|2891.02|2891.02|2891.02|2891.02|2891.02|2891.02|2891.02|0
1635949350000|2021-11-03 14:22:30|2891.16|2891.16|2891.02|2891.02|2891.16|2891.16|2891.02|2891.02|0
1635949360000|2021-11-03 14:22:40|2891.03|2891.03|2891.22|2891.22|2891.22|2891.22|2891.03|2891.03|0
1635949370000|2021-11-03 14:22:50|2890.99|2890.99|2890.99|2890.99|2890.99|2890.99|2890.99|2890.99|0
1635949380000|2021-11-03 14:23:00|2891.19|2891.19|2891.19|2891.19|2891.19|2891.19|2891.19|2891.19|0
1635949390000|2021-11-03 14:23:10|2891.31|2891.31|2891.44|2891.44|2891.44|2891.44|2891.31|2891.31|0
1635949400000|2021-11-03 14:23:20|2891.47|2891.47|2891.47|2891.47|2891.47|2891.47|2891.47|2891.47|0
1635949410000|2021-11-03 14:23:30|2891.51|2891.51|2891.89|2891.89|2891.89|2891.89|2891.51|2891.51|0
1635949420000|2021-11-03 14:23:40|2892.33|2892.33|2892.12|2892.12|2892.33|2892.33|2892.12|2892.12|0
1635949430000|2021-11-03 14:23:50|2892.26|2892.26|2892.45|2892.45|2892.45|2892.45|2892.23|2892.23|0
1635949440000|2021-11-03 14:24:00|2892.52|2892.52|2892.68|2892.68|2892.68|2892.68|2892.52|2892.52|0
1635949450000|2021-11-03 14:24:10|2892.81|2892.81|2892.81|2892.81|2892.81|2892.81|2892.81|2892.81|0
1635949470000|2021-11-03 14:24:30|2892.52|2892.52|2892.63|2892.63|2892.63|2892.63|2892.52|2892.52|0
1635949480000|2021-11-03 14:24:40|2892.65|2892.65|2892.55|2892.55|2892.65|2892.65|2892.41|2892.41|0
1635949490000|2021-11-03 14:24:50|2892.76|2892.76|2892.92|2892.92|2892.92|2892.92|2892.76|2892.76|0
1635949500000|2021-11-03 14:25:00|2892.84|2892.84|2892.93|2892.93|2892.97|2892.97|2892.84|2892.84|0
1635949510000|2021-11-03 14:25:10|2892.78|2892.78|2892.33|2892.33|2892.78|2892.78|2892.33|2892.33|0
1635949530000|2021-11-03 14:25:30|2892.26|2892.26|2892.26|2892.26|2892.26|2892.26|2892.26|2892.26|0
1635949540000|2021-11-03 14:25:40|2892.13|2892.13|2892.42|2892.42|2892.42|2892.42|2892.09|2892.09|0
1635949550000|2021-11-03 14:25:50|2892.39|2892.39|2892.27|2892.27|2892.39|2892.39|2892.27|2892.27|0
1635949560000|2021-11-03 14:26:00|2892.41|2892.41|2892.36|2892.36|2892.41|2892.41|2892.36|2892.36|0
1635949570000|2021-11-03 14:26:10|2892.21|2892.21|2892|2892|2892.21|2892.21|2892|2892|0
1635949580000|2021-11-03 14:26:20|2892.14|2892.14|2892.14|2892.14|2892.14|2892.14|2892.14|2892.14|0
1635949590000|2021-11-03 14:26:30|2892.31|2892.31|2892.16|2892.16|2892.37|2892.37|2892.11|2892.11|0
1635949610000|2021-11-03 14:26:50|2892.23|2892.23|2892.23|2892.23|2892.23|2892.23|2892.23|2892.23|0
1635949620000|2021-11-03 14:27:00|2892.37|2892.37|2892.96|2892.96|2892.96|2892.96|2892.37|2892.37|0
1635949630000|2021-11-03 14:27:10|2893.2|2893.2|2893.2|2893.2|2893.2|2893.2|2893.2|2893.2|0
1635949640000|2021-11-03 14:27:20|2893.26|2893.26|2893.26|2893.26|2893.26|2893.26|2893.26|2893.26|0
1635949650000|2021-11-03 14:27:30|2893.29|2893.29|2893.4|2893.4|2893.4|2893.4|2893.29|2893.29|0
1635949660000|2021-11-03 14:27:40|2893.57|2893.57|2893.57|2893.57|2893.57|2893.57|2893.57|2893.57|0
1635949670000|2021-11-03 14:27:50|2893.62|2893.62|2893.62|2893.62|2893.62|2893.62|2893.62|2893.62|0
1635949680000|2021-11-03 14:28:00|2893.74|2893.74|2893.71|2893.71|2893.74|2893.74|2893.71|2893.71|0
1635949700000|2021-11-03 14:28:20|2893.74|2893.74|2893.8|2893.8|2893.8|2893.8|2893.74|2893.74|0
1635949710000|2021-11-03 14:28:30|2893.7|2893.7|2893.49|2893.49|2893.7|2893.7|2893.49|2893.49|0
1635949720000|2021-11-03 14:28:40|2893.53|2893.53|2893.39|2893.39|2893.53|2893.53|2893.39|2893.39|0
1635949730000|2021-11-03 14:28:50|2893.25|2893.25|2892.8|2892.8|2893.25|2893.25|2892.8|2892.8|0
1635949740000|2021-11-03 14:29:00|2892.75|2892.75|2892.75|2892.75|2892.75|2892.75|2892.75|2892.75|0
1635949750000|2021-11-03 14:29:10|2892.68|2892.68|2892.56|2892.56|2892.68|2892.68|2892.56|2892.56|0
1635949760000|2021-11-03 14:29:20|2892.84|2892.84|2892.84|2892.84|2892.84|2892.84|2892.84|2892.84|0
1635949770000|2021-11-03 14:29:30|2892.9|2892.9|2893.16|2893.16|2893.16|2893.16|2892.9|2892.9|0
1635949780000|2021-11-03 14:29:40|2893.01|2893.01|2892.95|2892.95|2893.21|2893.21|2892.95|2892.95|0
1635949790000|2021-11-03 14:29:50|2892.88|2892.88|2892.78|2892.78|2892.88|2892.88|2892.68|2892.68|0
1635949800000|2021-11-03 14:30:00|2892.89|2892.89|2892.89|2892.89|2892.89|2892.89|2892.89|2892.89|0
1635949810000|2021-11-03 14:30:10|2892.96|2892.96|2892.25|2892.25|2892.96|2892.96|2892.25|2892.25|0
1635949820000|2021-11-03 14:30:20|2892.31|2892.31|2891.78|2891.78|2892.31|2892.31|2891.78|2891.78|0
1635949830000|2021-11-03 14:30:30|2892.08|2892.08|2892.11|2892.11|2892.15|2892.15|2892.08|2892.08|0
1635949840000|2021-11-03 14:30:40|2892.04|2892.04|2892.42|2892.42|2892.42|2892.42|2891.92|2891.92|0
1635949860000|2021-11-03 14:31:00|2892.71|2892.71|2892.71|2892.71|2892.71|2892.71|2892.71|2892.71|0
1635949880000|2021-11-03 14:31:20|2892.75|2892.75|2893.28|2893.28|2893.28|2893.28|2892.75|2892.75|0
1635949890000|2021-11-03 14:31:30|2893.43|2893.43|2893.43|2893.43|2893.43|2893.43|2893.43|2893.43|0
1635949910000|2021-11-03 14:31:50|2893.37|2893.37|2893.37|2893.37|2893.37|2893.37|2893.37|2893.37|0
1635949920000|2021-11-03 14:32:00|2893.31|2893.31|2893.61|2893.61|2893.61|2893.61|2893.31|2893.31|0
1635949930000|2021-11-03 14:32:10|2893.46|2893.46|2893.46|2893.46|2893.46|2893.46|2893.46|2893.46|0
1635949940000|2021-11-03 14:32:20|2893.4|2893.4|2893.4|2893.4|2893.4|2893.4|2893.4|2893.4|0
1635949960000|2021-11-03 14:32:40|2893.47|2893.47|2893.6|2893.6|2893.6|2893.6|2893.47|2893.47|0
1635949970000|2021-11-03 14:32:50|2893.71|2893.71|2893.83|2893.83|2893.83|2893.83|2893.71|2893.71|0
1635949980000|2021-11-03 14:33:00|2893.96|2893.96|2894.01|2894.01|2894.01|2894.01|2893.96|2893.96|0
1635949990000|2021-11-03 14:33:10|2894.12|2894.12|2894.24|2894.24|2894.24|2894.24|2894.12|2894.12|0
1635950010000|2021-11-03 14:33:30|2894.54|2894.54|2894.68|2894.68|2894.68|2894.68|2894.54|2894.54|0
1635950040000|2021-11-03 14:34:00|2894.74|2894.74|2894.62|2894.62|2894.74|2894.74|2894.62|2894.62|0
1635950050000|2021-11-03 14:34:10|2894.68|2894.68|2894.76|2894.76|2894.76|2894.76|2894.64|2894.64|0
1635950070000|2021-11-03 14:34:30|2894.51|2894.51|2894.67|2894.67|2894.67|2894.67|2894.51|2894.51|0
1635950080000|2021-11-03 14:34:40|2894.56|2894.56|2894.44|2894.44|2894.56|2894.56|2894.31|2894.31|0
1635950090000|2021-11-03 14:34:50|2894.32|2894.32|2894.32|2894.32|2894.32|2894.32|2894.32|2894.32|0
1635950100000|2021-11-03 14:35:00|2894.39|2894.39|2894.51|2894.51|2894.51|2894.51|2894.39|2894.39|0
1635950110000|2021-11-03 14:35:10|2894.44|2894.44|2893.71|2893.71|2894.44|2894.44|2893.71|2893.71|0
1635950120000|2021-11-03 14:35:20|2893.64|2893.64|2894.23|2894.23|2894.23|2894.23|2893.63|2893.63|0
1635950130000|2021-11-03 14:35:30|2894.18|2894.18|2894.18|2894.18|2894.18|2894.18|2894.18|2894.18|0
1635950140000|2021-11-03 14:35:40|2894.32|2894.32|2894.18|2894.18|2894.32|2894.32|2894.18|2894.18|0
1635950150000|2021-11-03 14:35:50|2893.96|2893.96|2893.96|2893.96|2893.96|2893.96|2893.96|2893.96|0
1635950160000|2021-11-03 14:36:00|2893.89|2893.89|2894.1|2894.1|2894.1|2894.1|2893.89|2893.89|0
1635950170000|2021-11-03 14:36:10|2894.03|2894.03|2894.07|2894.07|2894.07|2894.07|2893.89|2893.89|0
1635950190000|2021-11-03 14:36:30|2894.06|2894.06|2893.91|2893.91|2894.06|2894.06|2893.91|2893.91|0
1635950200000|2021-11-03 14:36:40|2894.04|2894.04|2894.04|2894.04|2894.04|2894.04|2894.04|2894.04|0
1635950210000|2021-11-03 14:36:50|2894.09|2894.09|2894.06|2894.06|2894.17|2894.17|2894.03|2894.03|0
1635950220000|2021-11-03 14:37:00|2894.17|2894.17|2894.17|2894.17|2894.17|2894.17|2894.17|2894.17|0
1635950230000|2021-11-03 14:37:10|2894.09|2894.09|2894.09|2894.09|2894.09|2894.09|2894.09|2894.09|0
1635950240000|2021-11-03 14:37:20|2894.15|2894.15|2893.95|2893.95|2894.15|2894.15|2893.95|2893.95|0
1635950250000|2021-11-03 14:37:30|2893.99|2893.99|2893.99|2893.99|2893.99|2893.99|2893.99|2893.99|0
1635950260000|2021-11-03 14:37:40|2894.13|2894.13|2894.57|2894.57|2894.57|2894.57|2894.13|2894.13|0
1635950280000|2021-11-03 14:38:00|2894.43|2894.43|2894.26|2894.26|2894.43|2894.43|2894.26|2894.26|0
1635950300000|2021-11-03 14:38:20|2894.22|2894.22|2894.26|2894.26|2894.26|2894.26|2894.22|2894.22|0
1635950310000|2021-11-03 14:38:30|2894.31|2894.31|2894.09|2894.09|2894.31|2894.31|2894.09|2894.09|0
1635950320000|2021-11-03 14:38:40|2894.2|2894.2|2894.25|2894.25|2894.27|2894.27|2894.2|2894.2|0
1635950330000|2021-11-03 14:38:50|2894.27|2894.27|2894.27|2894.27|2894.27|2894.27|2894.27|2894.27|0
1635950340000|2021-11-03 14:39:00|2894.16|2894.16|2894.1|2894.1|2894.16|2894.16|2894.1|2894.1|0
1635950350000|2021-11-03 14:39:10|2893.86|2893.86|2893.4|2893.4|2893.86|2893.86|2893.4|2893.4|0
1635950360000|2021-11-03 14:39:20|2893.47|2893.47|2893.47|2893.47|2893.47|2893.47|2893.47|2893.47|0
1635950370000|2021-11-03 14:39:30|2893.53|2893.53|2893.53|2893.53|2893.53|2893.53|2893.53|2893.53|0
1635950380000|2021-11-03 14:39:40|2893.23|2893.23|2893.34|2893.34|2893.34|2893.34|2893.23|2893.23|0
1635950390000|2021-11-03 14:39:50|2893.22|2893.22|2893.22|2893.22|2893.22|2893.22|2893.22|2893.22|0
1635950400000|2021-11-03 14:40:00|2893.27|2893.27|2893.39|2893.39|2893.39|2893.39|2893.27|2893.27|0
1635950410000|2021-11-03 14:40:10|2893.52|2893.52|2893.58|2893.58|2893.58|2893.58|2893.52|2893.52|0
1635950420000|2021-11-03 14:40:20|2893.52|2893.52|2893.38|2893.38|2893.52|2893.52|2893.38|2893.38|0
1635950440000|2021-11-03 14:40:40|2893.51|2893.51|2893.67|2893.67|2893.67|2893.67|2893.51|2893.51|0
1635950450000|2021-11-03 14:40:50|2893.61|2893.61|2893.42|2893.42|2893.64|2893.64|2893.35|2893.35|0
1635950460000|2021-11-03 14:41:00|2893.28|2893.28|2893.46|2893.46|2893.46|2893.46|2893.17|2893.17|0
1635950470000|2021-11-03 14:41:10|2893.41|2893.41|2893.49|2893.49|2893.57|2893.57|2893.28|2893.28|0
1635950510000|2021-11-03 14:41:50|2893.42|2893.42|2893.29|2893.29|2893.42|2893.42|2893.29|2893.29|0
1635950520000|2021-11-03 14:42:00|2893.15|2893.15|2893.46|2893.46|2893.49|2893.49|2893.09|2893.09|0
1635950540000|2021-11-03 14:42:20|2893.4|2893.4|2893.2|2893.2|2893.4|2893.4|2893.2|2893.2|0
1635950550000|2021-11-03 14:42:30|2893.33|2893.33|2893.87|2893.87|2893.87|2893.87|2893.33|2893.33|0
1635950560000|2021-11-03 14:42:40|2893.93|2893.93|2893.93|2893.93|2893.93|2893.93|2893.93|2893.93|0
1635950570000|2021-11-03 14:42:50|2893.78|2893.78|2893.78|2893.78|2893.78|2893.78|2893.78|2893.78|0
1635950590000|2021-11-03 14:43:10|2893.66|2893.66|2893.56|2893.56|2893.66|2893.66|2893.56|2893.56|0
1635950610000|2021-11-03 14:43:30|2893.45|2893.45|2893.67|2893.67|2893.67|2893.67|2893.38|2893.38|0
1635950620000|2021-11-03 14:43:40|2893.55|2893.55|2893.51|2893.51|2893.66|2893.66|2893.51|2893.51|0
1635950630000|2021-11-03 14:43:50|2893.45|2893.45|2893.66|2893.66|2893.66|2893.66|2893.45|2893.45|0
1635950640000|2021-11-03 14:44:00|2893.71|2893.71|2893.71|2893.71|2893.71|2893.71|2893.71|2893.71|0
1635950670000|2021-11-03 14:44:30|2893.86|2893.86|2893.86|2893.86|2893.86|2893.86|2893.86|2893.86|0
1635950680000|2021-11-03 14:44:40|2893.81|2893.81|2894.01|2894.01|2894.01|2894.01|2893.81|2893.81|0
1635950700000|2021-11-03 14:45:00|2894.16|2894.16|2894.56|2894.56|2894.56|2894.56|2894.16|2894.16|0
1635950710000|2021-11-03 14:45:10|2894.61|2894.61|2894.56|2894.56|2894.67|2894.67|2894.56|2894.56|0
1635950720000|2021-11-03 14:45:20|2894.69|2894.69|2894.89|2894.89|2894.89|2894.89|2894.69|2894.69|0
1635950730000|2021-11-03 14:45:30|2894.94|2894.94|2895.32|2895.32|2895.32|2895.32|2894.94|2894.94|0
1635950740000|2021-11-03 14:45:40|2895.46|2895.46|2895.46|2895.46|2895.46|2895.46|2895.46|2895.46|0
1635950760000|2021-11-03 14:46:00|2895.31|2895.31|2895.48|2895.48|2895.48|2895.48|2895.31|2895.31|0
1635950790000|2021-11-03 14:46:30|2895.61|2895.61|2895.56|2895.56|2895.76|2895.76|2895.5|2895.5|0
1635950800000|2021-11-03 14:46:40|2895.42|2895.42|2895.42|2895.42|2895.42|2895.42|2895.42|2895.42|0
1635950820000|2021-11-03 14:47:00|2895.27|2895.27|2895.29|2895.29|2895.29|2895.29|2895.27|2895.27|0
1635950830000|2021-11-03 14:47:10|2895.16|2895.16|2894.98|2894.98|2895.16|2895.16|2894.92|2894.92|0
1635950840000|2021-11-03 14:47:20|2894.84|2894.84|2894.84|2894.84|2894.84|2894.84|2894.84|2894.84|0
1635950870000|2021-11-03 14:47:50|2894.73|2894.73|2894.62|2894.62|2894.73|2894.73|2894.62|2894.62|0
1635950880000|2021-11-03 14:48:00|2894.56|2894.56|2893.88|2893.88|2894.61|2894.61|2893.88|2893.88|0
1635950890000|2021-11-03 14:48:10|2893.69|2893.69|2893.69|2893.69|2893.69|2893.69|2893.69|2893.69|0
1635950900000|2021-11-03 14:48:20|2893.65|2893.65|2893.65|2893.65|2893.65|2893.65|2893.65|2893.65|0
1635950910000|2021-11-03 14:48:30|2893.5|2893.5|2893.65|2893.65|2893.65|2893.65|2893.5|2893.5|0
1635950920000|2021-11-03 14:48:40|2893.71|2893.71|2893.27|2893.27|2893.71|2893.71|2893.27|2893.27|0
1635950930000|2021-11-03 14:48:50|2892.99|2892.99|2892.99|2892.99|2892.99|2892.99|2892.99|2892.99|0
1635950940000|2021-11-03 14:49:00|2892.91|2892.91|2893.19|2893.19|2893.19|2893.19|2892.91|2892.91|0
1635950950000|2021-11-03 14:49:10|2893.14|2893.14|2893.14|2893.14|2893.14|2893.14|2893.14|2893.14|0
1635950970000|2021-11-03 14:49:30|2892.93|2892.93|2892.81|2892.81|2892.93|2892.93|2892.81|2892.81|0
1635950980000|2021-11-03 14:49:40|2892.66|2892.66|2892.66|2892.66|2892.66|2892.66|2892.66|2892.66|0
1635951000000|2021-11-03 14:50:00|2892.37|2892.37|2892.4|2892.4|2892.4|2892.4|2892.37|2892.37|0
1635951010000|2021-11-03 14:50:10|2892.53|2892.53|2892.54|2892.54|2892.54|2892.54|2892.26|2892.26|0
1635951020000|2021-11-03 14:50:20|2892.78|2892.78|2893.08|2893.08|2893.08|2893.08|2892.78|2892.78|0
1635951030000|2021-11-03 14:50:30|2893.23|2893.23|2893.23|2893.23|2893.23|2893.23|2893.23|2893.23|0
1635951040000|2021-11-03 14:50:40|2892.93|2892.93|2892.93|2892.93|2892.93|2892.93|2892.93|2892.93|0
1635951050000|2021-11-03 14:50:50|2893|2893|2893|2893|2893|2893|2893|2893|0
1635951060000|2021-11-03 14:51:00|2892.89|2892.89|2892.65|2892.65|2892.89|2892.89|2892.65|2892.65|0
1635951080000|2021-11-03 14:51:20|2892.69|2892.69|2892.69|2892.69|2892.69|2892.69|2892.69|2892.69|0
1635951090000|2021-11-03 14:51:30|2892.63|2892.63|2892.75|2892.75|2892.75|2892.75|2892.63|2892.63|0
1635951110000|2021-11-03 14:51:50|2892.55|2892.55|2892.48|2892.48|2892.55|2892.55|2892.25|2892.25|0
1635951120000|2021-11-03 14:52:00|2892.6|2892.6|2892.66|2892.66|2892.66|2892.66|2892.6|2892.6|0
1635951130000|2021-11-03 14:52:10|2892.59|2892.59|2892.49|2892.49|2892.59|2892.59|2892.49|2892.49|0
1635951140000|2021-11-03 14:52:20|2892.35|2892.35|2892.39|2892.39|2892.49|2892.49|2892.35|2892.35|0
1635951170000|2021-11-03 14:52:50|2892.2|2892.2|2892.09|2892.09|2892.2|2892.2|2892.09|2892.09|0
1635951180000|2021-11-03 14:53:00|2892.13|2892.13|2891.62|2891.62|2892.13|2892.13|2891.62|2891.62|0
1635951210000|2021-11-03 14:53:30|2891.58|2891.58|2891.65|2891.65|2891.65|2891.65|2891.58|2891.58|0
1635951220000|2021-11-03 14:53:40|2891.79|2891.79|2892.29|2892.29|2892.29|2892.29|2891.79|2891.79|0
1635951230000|2021-11-03 14:53:50|2892.43|2892.43|2892.64|2892.64|2892.64|2892.64|2892.43|2892.43|0
1635951240000|2021-11-03 14:54:00|2892.59|2892.59|2892.61|2892.61|2892.61|2892.61|2892.47|2892.47|0
1635951250000|2021-11-03 14:54:10|2892.73|2892.73|2892.73|2892.73|2892.73|2892.73|2892.73|2892.73|0
1635951260000|2021-11-03 14:54:20|2892.8|2892.8|2892.8|2892.8|2892.8|2892.8|2892.8|2892.8|0
1635951270000|2021-11-03 14:54:30|2892.88|2892.88|2892.63|2892.63|2892.88|2892.88|2892.63|2892.63|0
1635951280000|2021-11-03 14:54:40|2892.49|2892.49|2892.64|2892.64|2892.64|2892.64|2892.49|2892.49|0
1635951290000|2021-11-03 14:54:50|2892.7|2892.7|2892.72|2892.72|2892.72|2892.72|2892.58|2892.58|0
1635951300000|2021-11-03 14:55:00|2892.67|2892.67|2892.67|2892.67|2892.67|2892.67|2892.67|2892.67|0
1635951310000|2021-11-03 14:55:10|2892.52|2892.52|2892.72|2892.72|2892.72|2892.72|2892.52|2892.52|0
1635951320000|2021-11-03 14:55:20|2892.67|2892.67|2893.36|2893.36|2893.36|2893.36|2892.67|2892.67|0
1635951330000|2021-11-03 14:55:30|2893.22|2893.22|2893.22|2893.22|2893.22|2893.22|2893.22|2893.22|0
1635951350000|2021-11-03 14:55:50|2893.27|2893.27|2893.27|2893.27|2893.27|2893.27|2893.27|2893.27|0
1635951360000|2021-11-03 14:56:00|2893.21|2893.21|2893.47|2893.47|2893.47|2893.47|2893.07|2893.07|0
1635951370000|2021-11-03 14:56:10|2893.61|2893.61|2893.61|2893.61|2893.61|2893.61|2893.61|2893.61|0
1635951380000|2021-11-03 14:56:20|2893.55|2893.55|2893.4|2893.4|2893.55|2893.55|2893.4|2893.4|0
1635951390000|2021-11-03 14:56:30|2893.7|2893.7|2893.84|2893.84|2893.84|2893.84|2893.7|2893.7|0
1635951400000|2021-11-03 14:56:40|2893.99|2893.99|2893.78|2893.78|2893.99|2893.99|2893.78|2893.78|0
1635951450000|2021-11-03 14:57:30|2893.71|2893.71|2893.65|2893.65|2893.71|2893.71|2893.65|2893.65|0
1635951460000|2021-11-03 14:57:40|2893.6|2893.6|2893.54|2893.54|2893.6|2893.6|2893.54|2893.54|0
1635951470000|2021-11-03 14:57:50|2893.58|2893.58|2893.58|2893.58|2893.58|2893.58|2893.58|2893.58|0
1635951480000|2021-11-03 14:58:00|2893.51|2893.51|2893.51|2893.51|2893.51|2893.51|2893.51|2893.51|0
1635951490000|2021-11-03 14:58:10|2893.45|2893.45|2893.45|2893.45|2893.45|2893.45|2893.45|2893.45|0
1635951500000|2021-11-03 14:58:20|2893.6|2893.6|2893.45|2893.45|2893.75|2893.75|2893.45|2893.45|0
1635951520000|2021-11-03 14:58:40|2893.52|2893.52|2893.52|2893.52|2893.72|2893.72|2893.52|2893.52|0
1635951540000|2021-11-03 14:59:00|2893.37|2893.37|2893.23|2893.23|2893.37|2893.37|2893.23|2893.23|0
1635951550000|2021-11-03 14:59:10|2893.27|2893.27|2893.27|2893.27|2893.27|2893.27|2893.27|2893.27|0
1635951560000|2021-11-03 14:59:20|2892.98|2892.98|2892.98|2892.98|2892.98|2892.98|2892.98|2892.98|0
1635951570000|2021-11-03 14:59:30|2892.93|2892.93|2892.93|2892.93|2892.93|2892.93|2892.93|2892.93|0
1635951590000|2021-11-03 14:59:50|2892.83|2892.83|2892.83|2892.83|2892.83|2892.83|2892.83|2892.83|0
1635951620000|2021-11-03 15:00:20|2892.79|2892.79|2892.83|2892.83|2892.83|2892.83|2892.79|2892.79|0
1635951630000|2021-11-03 15:00:30|2892.89|2892.89|2892.89|2892.89|2892.89|2892.89|2892.89|2892.89|0
1635951640000|2021-11-03 15:00:40|2892.96|2892.96|2892.96|2892.96|2892.96|2892.96|2892.96|2892.96|0
1635951650000|2021-11-03 15:00:50|2892.85|2892.85|2892.85|2892.85|2892.85|2892.85|2892.85|2892.85|0
1635951680000|2021-11-03 15:01:20|2893.15|2893.15|2893.15|2893.15|2893.15|2893.15|2893.15|2893.15|0
1635951690000|2021-11-03 15:01:30|2893.09|2893.09|2893.16|2893.16|2893.16|2893.16|2893.09|2893.09|0
1635951700000|2021-11-03 15:01:40|2893.09|2893.09|2893.09|2893.09|2893.09|2893.09|2893.09|2893.09|0
1635951710000|2021-11-03 15:01:50|2892.95|2892.95|2892.95|2892.95|2892.95|2892.95|2892.95|2892.95|0
1635951720000|2021-11-03 15:02:00|2892.88|2892.88|2892.81|2892.81|2892.88|2892.88|2892.75|2892.75|0
1635951730000|2021-11-03 15:02:10|2892.8|2892.8|2892.8|2892.8|2892.8|2892.8|2892.8|2892.8|0
1635951750000|2021-11-03 15:02:30|2892.87|2892.87|2892.87|2892.87|2892.87|2892.87|2892.87|2892.87|0
1635951770000|2021-11-03 15:02:50|2892.81|2892.81|2892.81|2892.81|2892.81|2892.81|2892.81|2892.81|0
1635951780000|2021-11-03 15:03:00|2892.87|2892.87|2892.63|2892.63|2892.87|2892.87|2892.63|2892.63|0
1635951790000|2021-11-03 15:03:10|2892.58|2892.58|2892.86|2892.86|2892.86|2892.86|2892.58|2892.58|0
1635951810000|2021-11-03 15:03:30|2892.8|2892.8|2892.73|2892.73|2892.8|2892.8|2892.73|2892.73|0
1635951820000|2021-11-03 15:03:40|2892.79|2892.79|2892.9|2892.9|2892.9|2892.9|2892.79|2892.79|0
1635951840000|2021-11-03 15:04:00|2892.94|2892.94|2892.94|2892.94|2892.94|2892.94|2892.94|2892.94|0
1635951860000|2021-11-03 15:04:20|2892.97|2892.97|2893.08|2893.08|2893.08|2893.08|2892.97|2892.97|0
1635951870000|2021-11-03 15:04:30|2893.14|2893.14|2893.34|2893.34|2893.34|2893.34|2893.14|2893.14|0
1635951880000|2021-11-03 15:04:40|2893.19|2893.19|2893.4|2893.4|2893.4|2893.4|2893.19|2893.19|0
1635951890000|2021-11-03 15:04:50|2893.54|2893.54|2893.54|2893.54|2893.54|2893.54|2893.54|2893.54|0
1635951900000|2021-11-03 15:05:00|2893.59|2893.59|2893.54|2893.54|2893.7|2893.7|2893.54|2893.54|0
1635951920000|2021-11-03 15:05:20|2893.4|2893.4|2893.45|2893.45|2893.45|2893.45|2893.4|2893.4|0
1635951930000|2021-11-03 15:05:30|2893.34|2893.34|2893.34|2893.34|2893.34|2893.34|2893.34|2893.34|0
1635951950000|2021-11-03 15:05:50|2893.28|2893.28|2893.09|2893.09|2893.28|2893.28|2893.09|2893.09|0
1635951960000|2021-11-03 15:06:00|2892.96|2892.96|2892.78|2892.78|2892.98|2892.98|2892.72|2892.72|0
1635951970000|2021-11-03 15:06:10|2892.65|2892.65|2892.65|2892.65|2892.65|2892.65|2892.65|2892.65|0
1635951980000|2021-11-03 15:06:20|2892.58|2892.58|2892.77|2892.77|2892.77|2892.77|2892.58|2892.58|0
1635951990000|2021-11-03 15:06:30|2892.63|2892.63|2892.63|2892.63|2892.63|2892.63|2892.56|2892.56|0
1635952000000|2021-11-03 15:06:40|2892.64|2892.64|2892.64|2892.64|2892.64|2892.64|2892.64|2892.64|0
1635952010000|2021-11-03 15:06:50|2892.71|2892.71|2892.71|2892.71|2892.71|2892.71|2892.71|2892.71|0
1635952030000|2021-11-03 15:07:10|2892.76|2892.76|2892.81|2892.81|2892.82|2892.82|2892.75|2892.75|0
1635952040000|2021-11-03 15:07:20|2892.93|2892.93|2892.93|2892.93|2892.93|2892.93|2892.93|2892.93|0
1635952050000|2021-11-03 15:07:30|2892.81|2892.81|2892.87|2892.87|2892.87|2892.87|2892.75|2892.75|0
1635952060000|2021-11-03 15:07:40|2892.75|2892.75|2892.75|2892.75|2892.75|2892.75|2892.75|2892.75|0
1635952080000|2021-11-03 15:08:00|2892.69|2892.69|2892.69|2892.69|2892.69|2892.69|2892.69|2892.69|0
1635952090000|2021-11-03 15:08:10|2892.55|2892.55|2892.1|2892.1|2892.55|2892.55|2892.1|2892.1|0
1635952110000|2021-11-03 15:08:30|2891.99|2891.99|2891.77|2891.77|2892.04|2892.04|2891.77|2891.77|0
1635952120000|2021-11-03 15:08:40|2891.65|2891.65|2891.57|2891.57|2891.65|2891.65|2891.57|2891.57|0
1635952130000|2021-11-03 15:08:50|2891.46|2891.46|2891.88|2891.88|2891.88|2891.88|2891.43|2891.43|0
1635952140000|2021-11-03 15:09:00|2891.99|2891.99|2891.71|2891.71|2891.99|2891.99|2891.71|2891.71|0
1635952150000|2021-11-03 15:09:10|2891.58|2891.58|2891.69|2891.69|2891.69|2891.69|2891.58|2891.58|0
1635952160000|2021-11-03 15:09:20|2891.4|2891.4|2890.06|2890.06|2891.4|2891.4|2889.92|2889.92|0
1635952170000|2021-11-03 15:09:30|2890.21|2890.21|2890.21|2890.21|2890.21|2890.21|2890.21|2890.21|0
1635952180000|2021-11-03 15:09:40|2890.07|2890.07|2889.92|2889.92|2890.07|2890.07|2889.92|2889.92|0
1635952190000|2021-11-03 15:09:50|2890.13|2890.13|2890.02|2890.02|2890.13|2890.13|2890.02|2890.02|0
1635952200000|2021-11-03 15:10:00|2889.91|2889.91|2889.74|2889.74|2889.91|2889.91|2889.74|2889.74|0
1635952210000|2021-11-03 15:10:10|2889.68|2889.68|2889.68|2889.68|2889.68|2889.68|2889.68|2889.68|0
1635952220000|2021-11-03 15:10:20|2889.54|2889.54|2888.9|2888.9|2889.54|2889.54|2888.83|2888.83|0
1635952230000|2021-11-03 15:10:30|2889.19|2889.19|2889.34|2889.34|2889.34|2889.34|2889.19|2889.19|0
1635952240000|2021-11-03 15:10:40|2889.39|2889.39|2889.34|2889.34|2889.39|2889.39|2889.34|2889.34|0
1635952260000|2021-11-03 15:11:00|2889.6|2889.6|2889.58|2889.58|2889.6|2889.6|2889.58|2889.58|0
1635952280000|2021-11-03 15:11:20|2889.69|2889.69|2889.69|2889.69|2889.69|2889.69|2889.69|2889.69|0
1635952310000|2021-11-03 15:11:50|2889.56|2889.56|2889.45|2889.45|2889.62|2889.62|2889.39|2889.39|0
1635952320000|2021-11-03 15:12:00|2889.39|2889.39|2889.39|2889.39|2889.39|2889.39|2889.39|2889.39|0
1635952330000|2021-11-03 15:12:10|2889.46|2889.46|2889.46|2889.46|2889.46|2889.46|2889.46|2889.46|0
1635952340000|2021-11-03 15:12:20|2889.52|2889.52|2889.64|2889.64|2889.64|2889.64|2889.52|2889.52|0
1635952350000|2021-11-03 15:12:30|2889.79|2889.79|2889.79|2889.79|2889.79|2889.79|2889.79|2889.79|0
1635952360000|2021-11-03 15:12:40|2889.91|2889.91|2889.91|2889.91|2889.91|2889.91|2889.91|2889.91|0
1635952380000|2021-11-03 15:13:00|2890.11|2890.11|2890.11|2890.11|2890.11|2890.11|2890.11|2890.11|0
1635952390000|2021-11-03 15:13:10|2890|2890|2890.14|2890.14|2890.14|2890.14|2890|2890|0
1635952400000|2021-11-03 15:13:20|2890.21|2890.21|2890.21|2890.21|2890.21|2890.21|2890.21|2890.21|0
1635952420000|2021-11-03 15:13:40|2890.08|2890.08|2889.93|2889.93|2890.08|2890.08|2889.79|2889.79|0
1635952430000|2021-11-03 15:13:50|2889.79|2889.79|2889.64|2889.64|2889.79|2889.79|2889.64|2889.64|0
1635952450000|2021-11-03 15:14:10|2889.74|2889.74|2889.67|2889.67|2889.74|2889.74|2889.67|2889.67|0
1635952460000|2021-11-03 15:14:20|2889.64|2889.64|2889.64|2889.64|2889.64|2889.64|2889.64|2889.64|0
1635952470000|2021-11-03 15:14:30|2889.42|2889.42|2889.36|2889.36|2889.42|2889.42|2889.36|2889.36|0
1635952480000|2021-11-03 15:14:40|2889.5|2889.5|2889.5|2889.5|2889.5|2889.5|2889.5|2889.5|0
1635952490000|2021-11-03 15:14:50|2889.44|2889.44|2890.04|2890.04|2890.04|2890.04|2889.44|2889.44|0
1635952500000|2021-11-03 15:15:00|2890.09|2890.09|2889.99|2889.99|2890.09|2890.09|2889.99|2889.99|0
1635952520000|2021-11-03 15:15:20|2889.92|2889.92|2890.08|2890.08|2890.08|2890.08|2889.92|2889.92|0
1635952530000|2021-11-03 15:15:30|2889.64|2889.64|2889.38|2889.38|2889.64|2889.64|2889.38|2889.38|0
1635952550000|2021-11-03 15:15:50|2889.23|2889.23|2889.11|2889.11|2889.23|2889.23|2889.11|2889.11|0
1635952570000|2021-11-03 15:16:10|2889.09|2889.09|2889.09|2889.09|2889.09|2889.09|2889.09|2889.09|0
1635952580000|2021-11-03 15:16:20|2888.99|2888.99|2888.99|2888.99|2888.99|2888.99|2888.99|2888.99|0
1635952660000|2021-11-03 15:17:40|2889.14|2889.14|2889.14|2889.14|2889.14|2889.14|2889.14|2889.14|0
1635952670000|2021-11-03 15:17:50|2889.42|2889.42|2889.68|2889.68|2889.68|2889.68|2889.42|2889.42|0
1635952680000|2021-11-03 15:18:00|2889.67|2889.67|2889.73|2889.73|2889.73|2889.73|2889.67|2889.67|0
1635952690000|2021-11-03 15:18:10|2889.63|2889.63|2889.63|2889.63|2889.63|2889.63|2889.63|2889.63|0
1635952710000|2021-11-03 15:18:30|2889.74|2889.74|2889.68|2889.68|2889.74|2889.74|2889.68|2889.68|0
1635952720000|2021-11-03 15:18:40|2889.55|2889.55|2889.55|2889.55|2889.55|2889.55|2889.55|2889.55|0
1635952730000|2021-11-03 15:18:50|2889.4|2889.4|2889.06|2889.06|2889.4|2889.4|2889.06|2889.06|0
1635952740000|2021-11-03 15:19:00|2888.91|2888.91|2888.96|2888.96|2889.14|2889.14|2888.91|2888.91|0
1635952750000|2021-11-03 15:19:10|2888.78|2888.78|2888.71|2888.71|2888.78|2888.78|2888.71|2888.71|0
1635952760000|2021-11-03 15:19:20|2888.77|2888.77|2888.77|2888.77|2888.77|2888.77|2888.77|2888.77|0
1635952780000|2021-11-03 15:19:40|2888.8|2888.8|2888.86|2888.86|2888.86|2888.86|2888.8|2888.8|0
1635952790000|2021-11-03 15:19:50|2888.72|2888.72|2888.72|2888.72|2888.72|2888.72|2888.72|2888.72|0
1635952800000|2021-11-03 15:20:00|2888.65|2888.65|2888.65|2888.65|2888.65|2888.65|2888.65|2888.65|0
1635952820000|2021-11-03 15:20:20|2888.51|2888.51|2887.92|2887.92|2888.51|2888.51|2887.92|2887.92|0
1635952830000|2021-11-03 15:20:30|2887.8|2887.8|2887.8|2887.8|2887.8|2887.8|2887.8|2887.8|0
1635952840000|2021-11-03 15:20:40|2888.09|2888.09|2888.11|2888.11|2888.11|2888.11|2888.09|2888.09|0
1635952860000|2021-11-03 15:21:00|2888.21|2888.21|2888.21|2888.21|2888.21|2888.21|2888.16|2888.16|0
1635952870000|2021-11-03 15:21:10|2888.05|2888.05|2888.04|2888.04|2888.1|2888.1|2888.04|2888.04|0
1635952890000|2021-11-03 15:21:30|2888|2888|2887.63|2887.63|2888|2888|2887.49|2887.49|0
1635952910000|2021-11-03 15:21:50|2887.49|2887.49|2887.49|2887.49|2887.49|2887.49|2887.49|2887.49|0
1635952950000|2021-11-03 15:22:30|2887.34|2887.34|2887.2|2887.2|2887.34|2887.34|2887.2|2887.2|0
1635952960000|2021-11-03 15:22:40|2887.34|2887.34|2887.2|2887.2|2887.34|2887.34|2887.2|2887.2|0
1635952970000|2021-11-03 15:22:50|2887.34|2887.34|2887.25|2887.25|2887.34|2887.34|2887.1|2887.1|0
1635952980000|2021-11-03 15:23:00|2886.95|2886.95|2886.83|2886.83|2886.95|2886.95|2886.83|2886.83|0
1635952990000|2021-11-03 15:23:10|2886.98|2886.98|2887.12|2887.12|2887.12|2887.12|2886.98|2886.98|0
1635953000000|2021-11-03 15:23:20|2887.06|2887.06|2887.06|2887.06|2887.06|2887.06|2887.06|2887.06|0
1635953050000|2021-11-03 15:24:10|2887.18|2887.18|2887.18|2887.18|2887.18|2887.18|2887.18|2887.18|0
1635953060000|2021-11-03 15:24:20|2887.3|2887.3|2887.6|2887.6|2887.6|2887.6|2887.3|2887.3|0
1635953070000|2021-11-03 15:24:30|2887.74|2887.74|2887.74|2887.74|2887.74|2887.74|2887.74|2887.74|0
1635953080000|2021-11-03 15:24:40|2887.68|2887.68|2887.68|2887.68|2887.68|2887.68|2887.68|2887.68|0
1635953090000|2021-11-03 15:24:50|2887.53|2887.53|2887.53|2887.53|2887.53|2887.53|2887.53|2887.53|0
1635953100000|2021-11-03 15:25:00|2887.49|2887.49|2887.34|2887.34|2887.49|2887.49|2887.34|2887.34|0
1635953120000|2021-11-03 15:25:20|2887.04|2887.04|2886.93|2886.93|2887.04|2887.04|2886.93|2886.93|0
1635953140000|2021-11-03 15:25:40|2886.99|2886.99|2887.04|2887.04|2887.04|2887.04|2886.99|2886.99|0
1635953150000|2021-11-03 15:25:50|2887.01|2887.01|2887.29|2887.29|2887.29|2887.29|2887.01|2887.01|0
1635953160000|2021-11-03 15:26:00|2887.58|2887.58|2887.75|2887.75|2887.75|2887.75|2887.58|2887.58|0
1635953170000|2021-11-03 15:26:10|2887.45|2887.45|2887.49|2887.49|2887.49|2887.49|2887.45|2887.45|0
1635953180000|2021-11-03 15:26:20|2887.43|2887.43|2887.43|2887.43|2887.43|2887.43|2887.43|2887.43|0
1635953190000|2021-11-03 15:26:30|2887.13|2887.13|2887.13|2887.13|2887.13|2887.13|2887.13|2887.13|0
1635953200000|2021-11-03 15:26:40|2887.06|2887.06|2887.21|2887.21|2887.21|2887.21|2887.06|2887.06|0
1635953220000|2021-11-03 15:27:00|2887.06|2887.06|2887.07|2887.07|2887.18|2887.18|2886.89|2886.89|0
1635953230000|2021-11-03 15:27:10|2887.23|2887.23|2887.23|2887.23|2887.23|2887.23|2887.23|2887.23|0
1635953240000|2021-11-03 15:27:20|2887.11|2887.11|2887.11|2887.11|2887.11|2887.11|2887.11|2887.11|0
1635953250000|2021-11-03 15:27:30|2887.05|2887.05|2887.05|2887.05|2887.05|2887.05|2887.05|2887.05|0
1635953260000|2021-11-03 15:27:40|2887.2|2887.2|2887.2|2887.2|2887.2|2887.2|2887.2|2887.2|0
1635953270000|2021-11-03 15:27:50|2887.08|2887.08|2887.08|2887.08|2887.08|2887.08|2887.08|2887.08|0
1635953280000|2021-11-03 15:28:00|2887.04|2887.04|2887.37|2887.37|2887.37|2887.37|2887.04|2887.04|0
1635953300000|2021-11-03 15:28:20|2887.48|2887.48|2887.48|2887.48|2887.48|2887.48|2887.48|2887.48|0
1635953310000|2021-11-03 15:28:30|2887.62|2887.62|2887.62|2887.62|2887.62|2887.62|2887.62|2887.62|0
1635953320000|2021-11-03 15:28:40|2887.69|2887.69|2887.69|2887.69|2887.69|2887.69|2887.69|2887.69|0
1635953340000|2021-11-03 15:29:00|2887.81|2887.81|2887.81|2887.81|2887.81|2887.81|2887.81|2887.81|0
1635953350000|2021-11-03 15:29:10|2887.69|2887.69|2887.69|2887.69|2887.69|2887.69|2887.69|2887.69|0
1635953360000|2021-11-03 15:29:20|2887.79|2887.79|2887.97|2887.97|2887.97|2887.97|2887.79|2887.79|0
1635953370000|2021-11-03 15:29:30|2888.04|2888.04|2888.04|2888.04|2888.04|2888.04|2888.04|2888.04|0
1635953380000|2021-11-03 15:29:40|2887.89|2887.89|2887.89|2887.89|2887.89|2887.89|2887.89|2887.89|0
1635953390000|2021-11-03 15:29:50|2887.86|2887.86|2887.97|2887.97|2887.97|2887.97|2887.82|2887.82|0
1635953400000|2021-11-03 15:30:00|2887.93|2887.93|2888.33|2888.33|2888.33|2888.33|2887.71|2887.71|0
1635953410000|2021-11-03 15:30:10|2888.27|2888.27|2888.27|2888.27|2888.42|2888.42|2888.27|2888.27|0
1635953420000|2021-11-03 15:30:20|2888.21|2888.21|2888.06|2888.06|2888.21|2888.21|2888.06|2888.06|0
1635953430000|2021-11-03 15:30:30|2888.18|2888.18|2888.18|2888.18|2888.18|2888.18|2888.18|2888.18|0
1635953460000|2021-11-03 15:31:00|2888.33|2888.33|2888.4|2888.4|2888.52|2888.52|2888.33|2888.33|0
1635953470000|2021-11-03 15:31:10|2888.53|2888.53|2888.65|2888.65|2888.65|2888.65|2888.53|2888.53|0
1635953480000|2021-11-03 15:31:20|2888.71|2888.71|2888.57|2888.57|2888.71|2888.71|2888.57|2888.57|0
1635953490000|2021-11-03 15:31:30|2888.28|2888.28|2888.28|2888.28|2888.28|2888.28|2888.22|2888.22|0
1635953500000|2021-11-03 15:31:40|2888.13|2888.13|2888.13|2888.13|2888.13|2888.13|2888.13|2888.13|0
1635953510000|2021-11-03 15:31:50|2888.19|2888.19|2888.06|2888.06|2888.19|2888.19|2888.06|2888.06|0
1635953520000|2021-11-03 15:32:00|2887.91|2887.91|2887.77|2887.77|2887.91|2887.91|2887.77|2887.77|0
1635953530000|2021-11-03 15:32:10|2887.79|2887.79|2887.79|2887.79|2887.79|2887.79|2887.79|2887.79|0
1635953540000|2021-11-03 15:32:20|2887.81|2887.81|2887.66|2887.66|2887.81|2887.81|2887.66|2887.66|0
1635953550000|2021-11-03 15:32:30|2887.73|2887.73|2887.62|2887.62|2887.73|2887.73|2887.62|2887.62|0
1635953560000|2021-11-03 15:32:40|2887.47|2887.47|2887.47|2887.47|2887.47|2887.47|2887.47|2887.47|0
1635953600000|2021-11-03 15:33:20|2887.32|2887.32|2887.05|2887.05|2887.32|2887.32|2887.05|2887.05|0
1635953610000|2021-11-03 15:33:30|2886.95|2886.95|2886.38|2886.38|2886.95|2886.95|2886.38|2886.38|0
1635953620000|2021-11-03 15:33:40|2886.31|2886.31|2886.31|2886.31|2886.31|2886.31|2886.31|2886.31|0
1635953660000|2021-11-03 15:34:20|2886.46|2886.46|2886.24|2886.24|2886.46|2886.46|2886.24|2886.24|0
1635953670000|2021-11-03 15:34:30|2886.34|2886.34|2886.34|2886.34|2886.34|2886.34|2886.34|2886.34|0
1635953690000|2021-11-03 15:34:50|2886.39|2886.39|2886.41|2886.41|2886.41|2886.41|2886.34|2886.34|0
1635953700000|2021-11-03 15:35:00|2886.26|2886.26|2886.78|2886.78|2886.78|2886.78|2886.26|2886.26|0
1635953710000|2021-11-03 15:35:10|2886.84|2886.84|2886.86|2886.86|2887.14|2887.14|2886.57|2886.57|0
1635953720000|2021-11-03 15:35:20|2886.71|2886.71|2886.36|2886.36|2886.84|2886.84|2886.36|2886.36|0
1635953730000|2021-11-03 15:35:30|2886.25|2886.25|2885.83|2885.83|2886.25|2886.25|2885.83|2885.83|0
1635953740000|2021-11-03 15:35:40|2885.78|2885.78|2885.25|2885.25|2885.78|2885.78|2885.25|2885.25|0
1635953750000|2021-11-03 15:35:50|2885.4|2885.4|2885.47|2885.47|2885.52|2885.52|2885.4|2885.4|0
1635953760000|2021-11-03 15:36:00|2885.32|2885.32|2885.21|2885.21|2885.32|2885.32|2885.17|2885.17|0
1635953770000|2021-11-03 15:36:10|2885.09|2885.09|2885.18|2885.18|2885.38|2885.38|2885.09|2885.09|0
1635953780000|2021-11-03 15:36:20|2885.33|2885.33|2884.98|2884.98|2885.33|2885.33|2884.98|2884.98|0
1635953790000|2021-11-03 15:36:30|2884.78|2884.78|2884.93|2884.93|2884.98|2884.98|2884.71|2884.71|0
1635953800000|2021-11-03 15:36:40|2885.23|2885.23|2885.27|2885.27|2885.35|2885.35|2885.21|2885.21|0
1635953810000|2021-11-03 15:36:50|2885.38|2885.38|2885.38|2885.38|2885.38|2885.38|2885.38|2885.38|0
1635953820000|2021-11-03 15:37:00|2885.35|2885.35|2885.35|2885.35|2885.35|2885.35|2885.35|2885.35|0
1635953830000|2021-11-03 15:37:10|2885.42|2885.42|2885.42|2885.42|2885.42|2885.42|2885.42|2885.42|0
1635953840000|2021-11-03 15:37:20|2885.27|2885.27|2885.42|2885.42|2885.42|2885.42|2885.27|2885.27|0
1635953850000|2021-11-03 15:37:30|2885.56|2885.56|2885.61|2885.61|2885.61|2885.61|2885.56|2885.56|0
1635953870000|2021-11-03 15:37:50|2885.68|2885.68|2885.68|2885.68|2885.68|2885.68|2885.68|2885.68|0
1635953880000|2021-11-03 15:38:00|2885.7|2885.7|2885.73|2885.73|2885.73|2885.73|2885.7|2885.7|0
1635953890000|2021-11-03 15:38:10|2885.68|2885.68|2885.68|2885.68|2885.68|2885.68|2885.68|2885.68|0
1635953900000|2021-11-03 15:38:20|2885.56|2885.56|2885.47|2885.47|2885.56|2885.56|2885.41|2885.41|0
1635953910000|2021-11-03 15:38:30|2885.33|2885.33|2885.35|2885.35|2885.35|2885.35|2885.3|2885.3|0
1635953920000|2021-11-03 15:38:40|2885.28|2885.28|2885.09|2885.09|2885.28|2885.28|2885.09|2885.09|0
1635953930000|2021-11-03 15:38:50|2885.03|2885.03|2884.97|2884.97|2885.03|2885.03|2884.97|2884.97|0
1635953940000|2021-11-03 15:39:00|2884.91|2884.91|2884.78|2884.78|2884.91|2884.91|2884.78|2884.78|0
1635953950000|2021-11-03 15:39:10|2884.72|2884.72|2884.72|2884.72|2884.72|2884.72|2884.72|2884.72|0
1635953960000|2021-11-03 15:39:20|2884.84|2884.84|2884.77|2884.77|2884.84|2884.84|2884.77|2884.77|0
1635953970000|2021-11-03 15:39:30|2884.65|2884.65|2884.65|2884.65|2884.65|2884.65|2884.65|2884.65|0
1635953980000|2021-11-03 15:39:40|2884.5|2884.5|2884.5|2884.5|2884.5|2884.5|2884.5|2884.5|0
1635953990000|2021-11-03 15:39:50|2884.75|2884.75|2884.86|2884.86|2884.91|2884.91|2884.75|2884.75|0
1635954000000|2021-11-03 15:40:00|2884.91|2884.91|2884.91|2884.91|2884.91|2884.91|2884.86|2884.86|0
1635954020000|2021-11-03 15:40:20|2884.98|2884.98|2885|2885|2885.13|2885.13|2884.98|2884.98|0
1635954040000|2021-11-03 15:40:40|2884.26|2884.26|2884.54|2884.54|2884.81|2884.81|2884.26|2884.26|0
1635954050000|2021-11-03 15:40:50|2884.59|2884.59|2884.59|2884.59|2884.59|2884.59|2884.59|2884.59|0
1635954060000|2021-11-03 15:41:00|2884.47|2884.47|2884.58|2884.58|2884.58|2884.58|2884.47|2884.47|0
1635954070000|2021-11-03 15:41:10|2884.28|2884.28|2884.34|2884.34|2884.34|2884.34|2884.28|2884.28|0
1635954080000|2021-11-03 15:41:20|2884.27|2884.27|2884.34|2884.34|2884.34|2884.34|2884.27|2884.27|0
1635954090000|2021-11-03 15:41:30|2884.49|2884.49|2884.49|2884.49|2884.49|2884.49|2884.49|2884.49|0
1635954100000|2021-11-03 15:41:40|2884.55|2884.55|2884.66|2884.66|2884.66|2884.66|2884.49|2884.49|0
1635954110000|2021-11-03 15:41:50|2884.8|2884.8|2885.17|2885.17|2885.24|2885.24|2884.8|2884.8|0
1635954130000|2021-11-03 15:42:10|2885.27|2885.27|2886.14|2886.14|2886.14|2886.14|2885.27|2885.27|0
1635954140000|2021-11-03 15:42:20|2886.21|2886.21|2886.39|2886.39|2886.39|2886.39|2886.21|2886.21|0
1635954150000|2021-11-03 15:42:30|2886.52|2886.52|2887.11|2887.11|2887.11|2887.11|2886.45|2886.45|0
1635954160000|2021-11-03 15:42:40|2887.47|2887.47|2887.57|2887.57|2887.57|2887.57|2887.47|2887.47|0
1635954170000|2021-11-03 15:42:50|2887.69|2887.69|2887.39|2887.39|2887.69|2887.69|2887.39|2887.39|0
1635954180000|2021-11-03 15:43:00|2887.25|2887.25|2887.1|2887.1|2887.25|2887.25|2887.1|2887.1|0
1635954190000|2021-11-03 15:43:10|2886.95|2886.95|2886.83|2886.83|2886.95|2886.95|2886.71|2886.71|0
1635954200000|2021-11-03 15:43:20|2886.95|2886.95|2887.25|2887.25|2887.25|2887.25|2886.95|2886.95|0
1635954210000|2021-11-03 15:43:30|2887.39|2887.39|2887.42|2887.42|2887.42|2887.42|2887.39|2887.39|0
1635954230000|2021-11-03 15:43:50|2887.48|2887.48|2887.54|2887.54|2887.54|2887.54|2887.48|2887.48|0
1635954240000|2021-11-03 15:44:00|2887.48|2887.48|2887.48|2887.48|2887.48|2887.48|2887.48|2887.48|0
1635954250000|2021-11-03 15:44:10|2887.36|2887.36|2887.36|2887.36|2887.36|2887.36|2887.36|2887.36|0
1635954270000|2021-11-03 15:44:30|2887.19|2887.19|2887.25|2887.25|2887.25|2887.25|2887.19|2887.19|0
1635954290000|2021-11-03 15:44:50|2887.12|2887.12|2887|2887|2887.12|2887.12|2887|2887|0
1635954300000|2021-11-03 15:45:00|2887.3|2887.3|2887.5|2887.5|2887.5|2887.5|2887.3|2887.3|0
1635954310000|2021-11-03 15:45:10|2887.62|2887.62|2887.62|2887.62|2887.62|2887.62|2887.62|2887.62|0
1635954330000|2021-11-03 15:45:30|2887.59|2887.59|2887.59|2887.59|2887.59|2887.59|2887.59|2887.59|0
1635954340000|2021-11-03 15:45:40|2887.57|2887.57|2887.57|2887.57|2887.57|2887.57|2887.57|2887.57|0
1635954350000|2021-11-03 15:45:50|2887.69|2887.69|2887.69|2887.69|2887.69|2887.69|2887.69|2887.69|0
1635954360000|2021-11-03 15:46:00|2887.57|2887.57|2887.57|2887.57|2887.57|2887.57|2887.57|2887.57|0
1635954380000|2021-11-03 15:46:20|2887.47|2887.47|2887.24|2887.24|2887.47|2887.47|2887.24|2887.24|0
1635954390000|2021-11-03 15:46:30|2887.38|2887.38|2887.3|2887.3|2887.38|2887.38|2887.18|2887.18|0
1635954400000|2021-11-03 15:46:40|2887.42|2887.42|2887.42|2887.42|2887.42|2887.42|2887.42|2887.42|0
1635954430000|2021-11-03 15:47:10|2887.45|2887.45|2887.45|2887.45|2887.45|2887.45|2887.45|2887.45|0
1635954440000|2021-11-03 15:47:20|2887.56|2887.56|2887.56|2887.56|2887.56|2887.56|2887.56|2887.56|0
1635954470000|2021-11-03 15:47:50|2887.62|2887.62|2887.62|2887.62|2887.68|2887.68|2887.62|2887.62|0
1635954480000|2021-11-03 15:48:00|2887.51|2887.51|2887.45|2887.45|2887.51|2887.51|2887.33|2887.33|0
1635954490000|2021-11-03 15:48:10|2887.51|2887.51|2887.51|2887.51|2887.51|2887.51|2887.51|2887.51|0
1635954500000|2021-11-03 15:48:20|2887.8|2887.8|2887.8|2887.8|2887.8|2887.8|2887.8|2887.8|0
1635954510000|2021-11-03 15:48:30|2887.66|2887.66|2887.66|2887.66|2887.66|2887.66|2887.66|2887.66|0
1635954520000|2021-11-03 15:48:40|2887.8|2887.8|2887.77|2887.77|2887.8|2887.8|2887.77|2887.77|0
1635954530000|2021-11-03 15:48:50|2887.96|2887.96|2887.96|2887.96|2887.96|2887.96|2887.96|2887.96|0
1635954540000|2021-11-03 15:49:00|2888.01|2888.01|2887.94|2887.94|2888.01|2888.01|2887.94|2887.94|0
1635954560000|2021-11-03 15:49:20|2888|2888|2888.11|2888.11|2888.11|2888.11|2888|2888|0
1635954570000|2021-11-03 15:49:30|2888.05|2888.05|2888.05|2888.05|2888.05|2888.05|2888.05|2888.05|0
1635954580000|2021-11-03 15:49:40|2887.9|2887.9|2887.77|2887.77|2887.92|2887.92|2887.77|2887.77|0
1635954600000|2021-11-03 15:50:00|2888.07|2888.07|2888.1|2888.1|2888.1|2888.1|2888.07|2888.07|0
1635954630000|2021-11-03 15:50:30|2888.25|2888.25|2888.48|2888.48|2888.48|2888.48|2888.13|2888.13|0
1635954640000|2021-11-03 15:50:40|2888.41|2888.41|2888.48|2888.48|2888.48|2888.48|2888.41|2888.41|0
1635954650000|2021-11-03 15:50:50|2888.63|2888.63|2888.69|2888.69|2888.69|2888.69|2888.63|2888.63|0
1635954660000|2021-11-03 15:51:00|2888.62|2888.62|2888.52|2888.52|2888.62|2888.62|2888.52|2888.52|0
1635954670000|2021-11-03 15:51:10|2888.22|2888.22|2888.37|2888.37|2888.37|2888.37|2888.22|2888.22|0
1635954680000|2021-11-03 15:51:20|2888.22|2888.22|2887.81|2887.81|2888.22|2888.22|2887.77|2887.77|0
1635954690000|2021-11-03 15:51:30|2887.69|2887.69|2887.69|2887.69|2887.69|2887.69|2887.69|2887.69|0
1635954700000|2021-11-03 15:51:40|2887.62|2887.62|2887.62|2887.62|2887.62|2887.62|2887.62|2887.62|0
1635954710000|2021-11-03 15:51:50|2887.5|2887.5|2887.43|2887.43|2887.5|2887.5|2887.43|2887.43|0
1635954720000|2021-11-03 15:52:00|2887.4|2887.4|2887.45|2887.45|2887.45|2887.45|2887.4|2887.4|0
1635954730000|2021-11-03 15:52:10|2887.38|2887.38|2887.38|2887.38|2887.38|2887.38|2887.38|2887.38|0
1635954740000|2021-11-03 15:52:20|2887.26|2887.26|2887.11|2887.11|2887.26|2887.26|2887.11|2887.11|0
1635954760000|2021-11-03 15:52:40|2887.05|2887.05|2887.05|2887.05|2887.05|2887.05|2887.05|2887.05|0
1635954770000|2021-11-03 15:52:50|2887.19|2887.19|2887.3|2887.3|2887.3|2887.3|2887.19|2887.19|0
1635954790000|2021-11-03 15:53:10|2887.36|2887.36|2887.36|2887.36|2887.36|2887.36|2887.36|2887.36|0
1635954800000|2021-11-03 15:53:20|2887.48|2887.48|2887.77|2887.77|2887.83|2887.83|2887.48|2887.48|0
1635954810000|2021-11-03 15:53:30|2887.89|2887.89|2887.89|2887.89|2887.89|2887.89|2887.89|2887.89|0
1635954830000|2021-11-03 15:53:50|2887.77|2887.77|2887.77|2887.77|2887.77|2887.77|2887.77|2887.77|0
1635954840000|2021-11-03 15:54:00|2887.7|2887.7|2887.83|2887.83|2887.83|2887.83|2887.7|2887.7|0
1635954850000|2021-11-03 15:54:10|2887.77|2887.77|2887.77|2887.77|2887.77|2887.77|2887.77|2887.77|0
1635954870000|2021-11-03 15:54:30|2887.83|2887.83|2887.83|2887.83|2887.83|2887.83|2887.83|2887.83|0
1635954890000|2021-11-03 15:54:50|2887.98|2887.98|2888.07|2888.07|2888.07|2888.07|2887.98|2887.98|0
1635954900000|2021-11-03 15:55:00|2888.12|2888.12|2889.21|2889.21|2889.21|2889.21|2888.12|2888.12|0
1635954910000|2021-11-03 15:55:10|2889.27|2889.27|2889.12|2889.12|2889.27|2889.27|2889.12|2889.12|0
1635954920000|2021-11-03 15:55:20|2889.05|2889.05|2889.05|2889.05|2889.05|2889.05|2889.05|2889.05|0
1635954930000|2021-11-03 15:55:30|2889.2|2889.2|2889.63|2889.63|2889.63|2889.63|2889.2|2889.2|0
1635954940000|2021-11-03 15:55:40|2889.59|2889.59|2889.59|2889.59|2889.59|2889.59|2889.59|2889.59|0
1635954950000|2021-11-03 15:55:50|2889.62|2889.62|2889.77|2889.77|2889.77|2889.77|2889.62|2889.62|0
1635954960000|2021-11-03 15:56:00|2889.9|2889.9|2889.9|2889.9|2889.9|2889.9|2889.9|2889.9|0
1635954970000|2021-11-03 15:56:10|2890.01|2890.01|2890.01|2890.01|2890.16|2890.16|2890.01|2890.01|0
1635954980000|2021-11-03 15:56:20|2889.86|2889.86|2889.78|2889.78|2889.92|2889.92|2889.78|2889.78|0
1635954990000|2021-11-03 15:56:30|2889.79|2889.79|2889.65|2889.65|2889.79|2889.79|2889.65|2889.65|0
1635955000000|2021-11-03 15:56:40|2889.95|2889.95|2889.95|2889.95|2889.95|2889.95|2889.95|2889.95|0
1635955010000|2021-11-03 15:56:50|2890.09|2890.09|2890.21|2890.21|2890.21|2890.21|2890.09|2890.09|0
1635955020000|2021-11-03 15:57:00|2890.36|2890.36|2890.54|2890.54|2890.54|2890.54|2890.36|2890.36|0
1635955030000|2021-11-03 15:57:10|2890.6|2890.6|2890.6|2890.6|2890.6|2890.6|2890.6|2890.6|0
1635955040000|2021-11-03 15:57:20|2890.87|2890.87|2891.13|2891.13|2891.13|2891.13|2890.87|2890.87|0
1635955050000|2021-11-03 15:57:30|2891|2891|2891.54|2891.54|2891.54|2891.54|2891|2891|0
1635955060000|2021-11-03 15:57:40|2891.59|2891.59|2892.38|2892.38|2892.38|2892.38|2891.59|2891.59|0
1635955070000|2021-11-03 15:57:50|2892.45|2892.45|2892.57|2892.57|2892.59|2892.59|2892.45|2892.45|0
1635955090000|2021-11-03 15:58:10|2892.68|2892.68|2892.68|2892.68|2892.68|2892.68|2892.68|2892.68|0
1635955100000|2021-11-03 15:58:20|2892.54|2892.54|2892.54|2892.54|2892.54|2892.54|2892.54|2892.54|0
1635955110000|2021-11-03 15:58:30|2892.61|2892.61|2892.67|2892.67|2892.74|2892.74|2892.61|2892.61|0
1635955130000|2021-11-03 15:58:50|2892.91|2892.91|2892.91|2892.91|2892.91|2892.91|2892.91|2892.91|0
1635955150000|2021-11-03 15:59:10|2893.04|2893.04|2893.04|2893.04|2893.04|2893.04|2893.04|2893.04|0
1635955160000|2021-11-03 15:59:20|2893.16|2893.16|2892.73|2892.73|2893.16|2893.16|2892.73|2892.73|0
1635955170000|2021-11-03 15:59:30|2892.83|2892.83|2892.83|2892.83|2892.83|2892.83|2892.83|2892.83|0
1635955180000|2021-11-03 15:59:40|2892.95|2892.95|2892.17|2892.17|2892.95|2892.95|2892.07|2892.07|0
1635955190000|2021-11-03 15:59:50|2892.37|2892.37|2892.85|2892.85|2892.85|2892.85|2892.37|2892.37|0
1635955200000|2021-11-03 16:00:00|2892.7|2892.7|2892.21|2892.21|2892.7|2892.7|2892.21|2892.21|0
1635955210000|2021-11-03 16:00:10|2892.33|2892.33|2892.61|2892.61|2892.61|2892.61|2892.33|2892.33|0
1635955230000|2021-11-03 16:00:30|2892.54|2892.54|2892.54|2892.54|2892.54|2892.54|2892.54|2892.54|0
1635955240000|2021-11-03 16:00:40|2892.84|2892.84|2892.67|2892.67|2892.9|2892.9|2892.67|2892.67|0
1635955250000|2021-11-03 16:00:50|2892.54|2892.54|2892.73|2892.73|2892.73|2892.73|2892.54|2892.54|0
1635955260000|2021-11-03 16:01:00|2892.8|2892.8|2892.85|2892.85|2892.85|2892.85|2892.78|2892.78|0
1635955270000|2021-11-03 16:01:10|2892.78|2892.78|2892.64|2892.64|2892.78|2892.78|2892.64|2892.64|0
1635955280000|2021-11-03 16:01:20|2892.49|2892.49|2892.53|2892.53|2892.53|2892.53|2892.49|2892.49|0
1635955290000|2021-11-03 16:01:30|2892.58|2892.58|2892.48|2892.48|2892.58|2892.58|2892.48|2892.48|0
1635955310000|2021-11-03 16:01:50|2892.33|2892.33|2892.33|2892.33|2892.33|2892.33|2892.33|2892.33|0
1635955330000|2021-11-03 16:02:10|2892.4|2892.4|2892.33|2892.33|2892.4|2892.4|2892.33|2892.33|0
1635955340000|2021-11-03 16:02:20|2892.27|2892.27|2892.27|2892.27|2892.27|2892.27|2892.27|2892.27|0
1635955350000|2021-11-03 16:02:30|2892.16|2892.16|2892.27|2892.27|2892.27|2892.27|2892.16|2892.16|0
1635955360000|2021-11-03 16:02:40|2891.97|2891.97|2892.31|2892.31|2892.31|2892.31|2891.97|2891.97|0
1635955380000|2021-11-03 16:03:00|2892.45|2892.45|2892.51|2892.51|2892.51|2892.51|2892.39|2892.39|0
1635955390000|2021-11-03 16:03:10|2892.36|2892.36|2892.36|2892.36|2892.42|2892.42|2892.3|2892.3|0
1635955400000|2021-11-03 16:03:20|2892.41|2892.41|2892.27|2892.27|2892.41|2892.41|2892.27|2892.27|0
1635955410000|2021-11-03 16:03:30|2892.52|2892.52|2892.84|2892.84|2892.84|2892.84|2892.31|2892.31|0
1635955420000|2021-11-03 16:03:40|2892.96|2892.96|2892.96|2892.96|2892.96|2892.96|2892.96|2892.96|0
1635955430000|2021-11-03 16:03:50|2892.98|2892.98|2893|2893|2893|2893|2892.98|2892.98|0
1635955450000|2021-11-03 16:04:10|2893.07|2893.07|2893.07|2893.07|2893.07|2893.07|2893.07|2893.07|0
1635955470000|2021-11-03 16:04:30|2893.19|2893.19|2893.26|2893.26|2893.38|2893.38|2893.19|2893.19|0
1635955480000|2021-11-03 16:04:40|2893.51|2893.51|2893.38|2893.38|2893.51|2893.51|2893.38|2893.38|0
1635955490000|2021-11-03 16:04:50|2893.26|2893.26|2893.33|2893.33|2893.33|2893.33|2893.26|2893.26|0
1635955500000|2021-11-03 16:05:00|2893.28|2893.28|2893.28|2893.28|2893.28|2893.28|2893.28|2893.28|0
1635955510000|2021-11-03 16:05:10|2893.21|2893.21|2893.23|2893.23|2893.23|2893.23|2893.21|2893.21|0
1635955530000|2021-11-03 16:05:30|2893.11|2893.11|2893.11|2893.11|2893.11|2893.11|2893.11|2893.11|0
1635955540000|2021-11-03 16:05:40|2892.99|2892.99|2892.99|2892.99|2892.99|2892.99|2892.99|2892.99|0
1635955550000|2021-11-03 16:05:50|2893.17|2893.17|2894.14|2894.14|2894.14|2894.14|2893.17|2893.17|0
1635955560000|2021-11-03 16:06:00|2894.19|2894.19|2894.3|2894.3|2894.3|2894.3|2894.19|2894.19|0
1635955570000|2021-11-03 16:06:10|2894.35|2894.35|2894.35|2894.35|2894.35|2894.35|2894.35|2894.35|0
1635955580000|2021-11-03 16:06:20|2894.23|2894.23|2894.23|2894.23|2894.23|2894.23|2894.23|2894.23|0
1635955610000|2021-11-03 16:06:50|2894.48|2894.48|2894.35|2894.35|2894.48|2894.48|2894.35|2894.35|0
1635955620000|2021-11-03 16:07:00|2894.41|2894.41|2894.41|2894.41|2894.41|2894.41|2894.41|2894.41|0
1635955630000|2021-11-03 16:07:10|2894.46|2894.46|2894.46|2894.46|2894.46|2894.46|2894.46|2894.46|0
1635955650000|2021-11-03 16:07:30|2894.5|2894.5|2894.5|2894.5|2894.5|2894.5|2894.5|2894.5|0
1635955660000|2021-11-03 16:07:40|2894.43|2894.43|2894.43|2894.43|2894.43|2894.43|2894.43|2894.43|0
1635955670000|2021-11-03 16:07:50|2894.26|2894.26|2894.26|2894.26|2894.26|2894.26|2894.2|2894.2|0
1635955680000|2021-11-03 16:08:00|2894.37|2894.37|2894.37|2894.37|2894.37|2894.37|2894.37|2894.37|0
1635955690000|2021-11-03 16:08:10|2894.49|2894.49|2894.52|2894.52|2894.55|2894.55|2894.48|2894.48|0
1635955710000|2021-11-03 16:08:30|2894.58|2894.58|2894.22|2894.22|2894.58|2894.58|2894.22|2894.22|0
1635955720000|2021-11-03 16:08:40|2894.28|2894.28|2894.83|2894.83|2894.9|2894.9|2894.28|2894.28|0
1635955740000|2021-11-03 16:09:00|2894.65|2894.65|2894.44|2894.44|2894.65|2894.65|2894.44|2894.44|0
1635955750000|2021-11-03 16:09:10|2894.39|2894.39|2894.53|2894.53|2894.53|2894.53|2894.39|2894.39|0
1635955760000|2021-11-03 16:09:20|2894.47|2894.47|2894.47|2894.47|2894.47|2894.47|2894.47|2894.47|0
1635955770000|2021-11-03 16:09:30|2894.51|2894.51|2894.51|2894.51|2894.51|2894.51|2894.51|2894.51|0
1635955800000|2021-11-03 16:10:00|2894.55|2894.55|2894.53|2894.53|2894.55|2894.55|2894.53|2894.53|0
1635955820000|2021-11-03 16:10:20|2894.63|2894.63|2894.53|2894.53|2894.63|2894.63|2894.51|2894.51|0
1635955850000|2021-11-03 16:10:50|2894.82|2894.82|2894.68|2894.68|2894.82|2894.82|2894.68|2894.68|0
1635955860000|2021-11-03 16:11:00|2894.74|2894.74|2894.74|2894.74|2894.74|2894.74|2894.74|2894.74|0
1635955870000|2021-11-03 16:11:10|2894.69|2894.69|2894.69|2894.69|2894.69|2894.69|2894.69|2894.69|0
1635955880000|2021-11-03 16:11:20|2894.62|2894.62|2894.59|2894.59|2894.73|2894.73|2894.59|2894.59|0
1635955900000|2021-11-03 16:11:40|2894.7|2894.7|2894.66|2894.66|2894.74|2894.74|2894.59|2894.59|0
1635955910000|2021-11-03 16:11:50|2894.5|2894.5|2894.5|2894.5|2894.5|2894.5|2894.5|2894.5|0
1635955930000|2021-11-03 16:12:10|2894.62|2894.62|2894.62|2894.62|2894.62|2894.62|2894.62|2894.62|0
1635955940000|2021-11-03 16:12:20|2894.32|2894.32|2894.54|2894.54|2894.54|2894.54|2894.32|2894.32|0
1635955950000|2021-11-03 16:12:30|2894.61|2894.61|2894.79|2894.79|2894.84|2894.84|2894.61|2894.61|0
1635955960000|2021-11-03 16:12:40|2894.85|2894.85|2894.92|2894.92|2894.92|2894.92|2894.85|2894.85|0
1635955970000|2021-11-03 16:12:50|2894.77|2894.77|2894.77|2894.77|2894.77|2894.77|2894.77|2894.77|0
1635955990000|2021-11-03 16:13:10|2894.88|2894.88|2894.59|2894.59|2894.88|2894.88|2894.59|2894.59|0
1635956000000|2021-11-03 16:13:20|2894.44|2894.44|2894.48|2894.48|2894.48|2894.48|2894.44|2894.44|0
1635956010000|2021-11-03 16:13:30|2894.36|2894.36|2894.36|2894.36|2894.36|2894.36|2894.36|2894.36|0
1635956020000|2021-11-03 16:13:40|2894.3|2894.3|2894.24|2894.24|2894.3|2894.3|2894.24|2894.24|0
1635956030000|2021-11-03 16:13:50|2894.31|2894.31|2893.98|2893.98|2894.31|2894.31|2893.98|2893.98|0
1635956040000|2021-11-03 16:14:00|2893.93|2893.93|2894.1|2894.1|2894.1|2894.1|2893.89|2893.89|0
1635956050000|2021-11-03 16:14:10|2894.33|2894.33|2894.33|2894.33|2894.43|2894.43|2894.33|2894.33|0
1635956070000|2021-11-03 16:14:30|2894.43|2894.43|2894.3|2894.3|2894.43|2894.43|2894.3|2894.3|0
1635956080000|2021-11-03 16:14:40|2894.37|2894.37|2894.49|2894.49|2894.49|2894.49|2894.37|2894.37|0
1635956090000|2021-11-03 16:14:50|2894.6|2894.6|2894.74|2894.74|2894.74|2894.74|2894.6|2894.6|0
1635956100000|2021-11-03 16:15:00|2894.89|2894.89|2894.89|2894.89|2894.89|2894.89|2894.89|2894.89|0
1635956110000|2021-11-03 16:15:10|2894.76|2894.76|2894.7|2894.7|2894.76|2894.76|2894.7|2894.7|0
1635956120000|2021-11-03 16:15:20|2894.71|2894.71|2894.71|2894.71|2894.71|2894.71|2894.71|2894.71|0
1635956130000|2021-11-03 16:15:30|2894.57|2894.57|2894.57|2894.57|2894.57|2894.57|2894.57|2894.57|0
1635956140000|2021-11-03 16:15:40|2894.71|2894.71|2894.85|2894.85|2894.86|2894.86|2894.71|2894.71|0
1635956150000|2021-11-03 16:15:50|2894.88|2894.88|2895.05|2895.05|2895.05|2895.05|2894.78|2894.78|0
1635956160000|2021-11-03 16:16:00|2895.1|2895.1|2895.16|2895.16|2895.16|2895.16|2895.04|2895.04|0
1635956170000|2021-11-03 16:16:10|2895.31|2895.31|2895.31|2895.31|2895.31|2895.31|2895.31|2895.31|0
1635956180000|2021-11-03 16:16:20|2895.45|2895.45|2895.56|2895.56|2895.56|2895.56|2895.45|2895.45|0
1635956190000|2021-11-03 16:16:30|2895.62|2895.62|2895.62|2895.62|2895.62|2895.62|2895.62|2895.62|0
1635956200000|2021-11-03 16:16:40|2895.69|2895.69|2895.67|2895.67|2895.69|2895.69|2895.6|2895.6|0
1635956220000|2021-11-03 16:17:00|2895.81|2895.81|2895.75|2895.75|2895.81|2895.81|2895.75|2895.75|0
1635956230000|2021-11-03 16:17:10|2895.6|2895.6|2895.77|2895.77|2895.77|2895.77|2895.6|2895.6|0
1635956240000|2021-11-03 16:17:20|2895.81|2895.81|2895.75|2895.75|2895.81|2895.81|2895.75|2895.75|0
1635956250000|2021-11-03 16:17:30|2895.71|2895.71|2895.71|2895.71|2895.71|2895.71|2895.71|2895.71|0
1635956270000|2021-11-03 16:17:50|2895.82|2895.82|2895.74|2895.74|2895.82|2895.82|2895.74|2895.74|0
1635956280000|2021-11-03 16:18:00|2895.8|2895.8|2895.8|2895.8|2895.8|2895.8|2895.8|2895.8|0
1635956290000|2021-11-03 16:18:10|2895.65|2895.65|2895.56|2895.56|2895.65|2895.65|2895.5|2895.5|0
1635956300000|2021-11-03 16:18:20|2895.77|2895.77|2895.56|2895.56|2895.77|2895.77|2895.56|2895.56|0
1635956310000|2021-11-03 16:18:30|2895.59|2895.59|2895.49|2895.49|2895.59|2895.59|2895.49|2895.49|0
1635956320000|2021-11-03 16:18:40|2895.39|2895.39|2895.48|2895.48|2895.56|2895.56|2895.39|2895.39|0
1635956330000|2021-11-03 16:18:50|2895.63|2895.63|2895.63|2895.63|2895.63|2895.63|2895.63|2895.63|0
1635956360000|2021-11-03 16:19:20|2895.49|2895.49|2895.54|2895.54|2895.54|2895.54|2895.49|2895.49|0
1635956380000|2021-11-03 16:19:40|2895.64|2895.64|2895.83|2895.83|2895.83|2895.83|2895.64|2895.64|0
1635956390000|2021-11-03 16:19:50|2895.89|2895.89|2895.96|2895.96|2895.96|2895.96|2895.68|2895.68|0
1635956400000|2021-11-03 16:20:00|2895.9|2895.9|2895.83|2895.83|2895.9|2895.9|2895.83|2895.83|0
1635956410000|2021-11-03 16:20:10|2895.88|2895.88|2896|2896|2896|2896|2895.88|2895.88|0
1635956420000|2021-11-03 16:20:20|2896.05|2896.05|2895.98|2895.98|2896.05|2896.05|2895.78|2895.78|0
1635956430000|2021-11-03 16:20:30|2895.86|2895.86|2895.92|2895.92|2895.92|2895.92|2895.73|2895.73|0
1635956460000|2021-11-03 16:21:00|2895.85|2895.85|2895.74|2895.74|2895.85|2895.85|2895.74|2895.74|0
1635956470000|2021-11-03 16:21:10|2895.85|2895.85|2895.74|2895.74|2895.85|2895.85|2895.74|2895.74|0
1635956480000|2021-11-03 16:21:20|2895.69|2895.69|2895.69|2895.69|2895.69|2895.69|2895.69|2895.69|0
1635956490000|2021-11-03 16:21:30|2895.79|2895.79|2896.04|2896.04|2896.04|2896.04|2895.79|2895.79|0
1635956500000|2021-11-03 16:21:40|2895.9|2895.9|2895.75|2895.75|2895.9|2895.9|2895.75|2895.75|0
1635956510000|2021-11-03 16:21:50|2895.61|2895.61|2895.66|2895.66|2895.66|2895.66|2895.54|2895.54|0
1635956520000|2021-11-03 16:22:00|2895.54|2895.54|2895.47|2895.47|2895.61|2895.61|2895.47|2895.47|0
1635956530000|2021-11-03 16:22:10|2895.4|2895.4|2895.38|2895.38|2895.4|2895.4|2895.26|2895.26|0
1635956540000|2021-11-03 16:22:20|2895.31|2895.31|2895.09|2895.09|2895.4|2895.4|2894.88|2894.88|0
1635956550000|2021-11-03 16:22:30|2894.97|2894.97|2894.86|2894.86|2894.97|2894.97|2894.86|2894.86|0
1635956560000|2021-11-03 16:22:40|2894.97|2894.97|2895.03|2895.03|2895.09|2895.09|2894.92|2894.92|0
1635956570000|2021-11-03 16:22:50|2895.09|2895.09|2895.16|2895.16|2895.16|2895.16|2895.09|2895.09|0
1635956580000|2021-11-03 16:23:00|2895.1|2895.1|2894.9|2894.9|2895.11|2895.11|2894.9|2894.9|0
1635956590000|2021-11-03 16:23:10|2894.92|2894.92|2894.94|2894.94|2894.94|2894.94|2894.92|2894.92|0
1635956600000|2021-11-03 16:23:20|2895.06|2895.06|2895.06|2895.06|2895.06|2895.06|2895.06|2895.06|0
1635956610000|2021-11-03 16:23:30|2895.11|2895.11|2895.03|2895.03|2895.15|2895.15|2895.03|2895.03|0
1635956620000|2021-11-03 16:23:40|2894.99|2894.99|2894.88|2894.88|2894.99|2894.99|2894.88|2894.88|0
1635956630000|2021-11-03 16:23:50|2895.01|2895.01|2895.23|2895.23|2895.3|2895.3|2895.01|2895.01|0
1635956640000|2021-11-03 16:24:00|2895.2|2895.2|2894.86|2894.86|2895.2|2895.2|2894.86|2894.86|0
1635956650000|2021-11-03 16:24:10|2894.79|2894.79|2894.86|2894.86|2894.86|2894.86|2894.79|2894.79|0
1635956660000|2021-11-03 16:24:20|2894.71|2894.71|2894.71|2894.71|2894.71|2894.71|2894.67|2894.67|0
1635956670000|2021-11-03 16:24:30|2894.75|2894.75|2894.81|2894.81|2894.81|2894.81|2894.75|2894.75|0
1635956680000|2021-11-03 16:24:40|2894.74|2894.74|2894.67|2894.67|2894.74|2894.74|2894.61|2894.61|0
1635956690000|2021-11-03 16:24:50|2894.8|2894.8|2894.68|2894.68|2894.8|2894.8|2894.68|2894.68|0
1635956700000|2021-11-03 16:25:00|2894.62|2894.62|2894.97|2894.97|2894.97|2894.97|2894.62|2894.62|0
1635956710000|2021-11-03 16:25:10|2894.9|2894.9|2894.9|2894.9|2895.02|2895.02|2894.9|2894.9|0
1635956720000|2021-11-03 16:25:20|2894.96|2894.96|2894.96|2894.96|2894.96|2894.96|2894.96|2894.96|0
1635956730000|2021-11-03 16:25:30|2894.84|2894.84|2894.48|2894.48|2894.84|2894.84|2894.48|2894.48|0
1635956740000|2021-11-03 16:25:40|2894.52|2894.52|2894.52|2894.52|2894.52|2894.52|2894.49|2894.49|0
1635956750000|2021-11-03 16:25:50|2894.58|2894.58|2894.52|2894.52|2894.7|2894.7|2894.52|2894.52|0
1635956760000|2021-11-03 16:26:00|2894.41|2894.41|2894.44|2894.44|2894.44|2894.44|2894.29|2894.29|0
1635956770000|2021-11-03 16:26:10|2894.47|2894.47|2894.44|2894.44|2894.47|2894.47|2894.44|2894.44|0
1635956780000|2021-11-03 16:26:20|2894.29|2894.29|2894.32|2894.32|2894.32|2894.32|2894.29|2894.29|0
1635956790000|2021-11-03 16:26:30|2894.18|2894.18|2894.18|2894.18|2894.18|2894.18|2894.18|2894.18|0
1635956800000|2021-11-03 16:26:40|2894.11|2894.11|2894.05|2894.05|2894.11|2894.11|2893.95|2893.95|0
1635956810000|2021-11-03 16:26:50|2893.91|2893.91|2894.04|2894.04|2894.04|2894.04|2893.91|2893.91|0
1635956820000|2021-11-03 16:27:00|2894.14|2894.14|2894.14|2894.14|2894.2|2894.2|2894.14|2894.14|0
1635956830000|2021-11-03 16:27:10|2894.2|2894.2|2894.2|2894.2|2894.2|2894.2|2894.2|2894.2|0
1635956840000|2021-11-03 16:27:20|2894.31|2894.31|2894.34|2894.34|2894.46|2894.46|2894.31|2894.31|0
1635956850000|2021-11-03 16:27:30|2894.4|2894.4|2895.11|2895.11|2895.11|2895.11|2894.4|2894.4|0
1635956860000|2021-11-03 16:27:40|2895.39|2895.39|2895.77|2895.77|2895.77|2895.77|2895.39|2895.39|0
1635956870000|2021-11-03 16:27:50|2895.64|2895.64|2895.64|2895.64|2895.64|2895.64|2895.64|2895.64|0
1635956880000|2021-11-03 16:28:00|2895.77|2895.77|2895.48|2895.48|2895.77|2895.77|2895.48|2895.48|0
1635956890000|2021-11-03 16:28:10|2895.6|2895.6|2895.48|2895.48|2895.6|2895.6|2895.48|2895.48|0
1635956900000|2021-11-03 16:28:20|2895.68|2895.68|2895.24|2895.24|2895.68|2895.68|2895.18|2895.18|0
1635956910000|2021-11-03 16:28:30|2895.3|2895.3|2895.79|2895.79|2896.04|2896.04|2895.3|2895.3|0
1635956920000|2021-11-03 16:28:40|2895.67|2895.67|2895.5|2895.5|2895.77|2895.77|2895.5|2895.5|0
1635956930000|2021-11-03 16:28:50|2895.56|2895.56|2895.63|2895.63|2895.63|2895.63|2895.56|2895.56|0
1635956940000|2021-11-03 16:29:00|2895.75|2895.75|2895.33|2895.33|2895.78|2895.78|2895.17|2895.17|0
1635956950000|2021-11-03 16:29:10|2895.46|2895.46|2895.14|2895.14|2895.46|2895.46|2895.1|2895.1|0
1635956960000|2021-11-03 16:29:20|2895.1|2895.1|2895.52|2895.52|2895.52|2895.52|2895.1|2895.1|0
1635956970000|2021-11-03 16:29:30|2895.56|2895.56|2895.38|2895.38|2895.56|2895.56|2895.38|2895.38|0
1635956980000|2021-11-03 16:29:40|2895.67|2895.67|2896.22|2896.22|2896.31|2896.31|2895.67|2895.67|0
1635956990000|2021-11-03 16:29:50|2895.93|2895.93|2897.08|2897.08|2897.35|2897.35|2895.93|2895.93|0
1636013700000|2021-11-04 08:15:00|2920.48|2920.48|2920.6|2920.6|2920.82|2920.82|2920.48|2920.48|0
1636013710000|2021-11-04 08:15:10|2920.66|2920.66|2920.6|2920.6|2920.66|2920.66|2920.36|2920.36|0
1636013720000|2021-11-04 08:15:20|2920.97|2920.97|2920.97|2920.97|2920.97|2920.97|2920.97|2920.97|0
1636013730000|2021-11-04 08:15:30|2920.52|2920.52|2920.76|2920.76|2920.76|2920.76|2920.52|2920.52|0
1636013740000|2021-11-04 08:15:40|2921.25|2921.25|2921.4|2921.4|2921.4|2921.4|2921.25|2921.25|0
1636013760000|2021-11-04 08:16:00|2920.96|2920.96|2920.26|2920.26|2920.96|2920.96|2920.09|2920.09|0
1636013770000|2021-11-04 08:16:10|2920.56|2920.56|2920.84|2920.84|2920.84|2920.84|2920.56|2920.56|0
1636013780000|2021-11-04 08:16:20|2920.73|2920.73|2920.68|2920.68|2920.73|2920.73|2920.68|2920.68|0
1636013790000|2021-11-04 08:16:30|2920.97|2920.97|2921.03|2921.03|2921.03|2921.03|2920.97|2920.97|0
1636013800000|2021-11-04 08:16:40|2920.91|2920.91|2920.79|2920.79|2920.91|2920.91|2920.79|2920.79|0
1636013810000|2021-11-04 08:16:50|2920.86|2920.86|2920.86|2920.86|2920.86|2920.86|2920.86|2920.86|0
1636013820000|2021-11-04 08:17:00|2921.03|2921.03|2920.72|2920.72|2921.03|2921.03|2920.61|2920.61|0
1636013830000|2021-11-04 08:17:10|2921|2921|2921.24|2921.24|2921.24|2921.24|2921|2921|0
1636013850000|2021-11-04 08:17:30|2921.37|2921.37|2921.55|2921.55|2921.55|2921.55|2921.21|2921.21|0
1636013860000|2021-11-04 08:17:40|2921.6|2921.6|2921.6|2921.6|2921.6|2921.6|2921.6|2921.6|0
1636013880000|2021-11-04 08:18:00|2921.01|2921.01|2921.01|2921.01|2921.01|2921.01|2921.01|2921.01|0
1636013890000|2021-11-04 08:18:10|2920.72|2920.72|2920.72|2920.72|2920.72|2920.72|2920.72|2920.72|0
1636013910000|2021-11-04 08:18:30|2920.87|2920.87|2920.87|2920.87|2920.87|2920.87|2920.87|2920.87|0
1636013930000|2021-11-04 08:18:50|2921.24|2921.24|2921.36|2921.36|2921.36|2921.36|2921.24|2921.24|0
1636013940000|2021-11-04 08:19:00|2921.41|2921.41|2921.47|2921.47|2921.47|2921.47|2921.41|2921.41|0
1636013950000|2021-11-04 08:19:10|2921.35|2921.35|2921.35|2921.35|2921.48|2921.48|2921.35|2921.35|0
1636013970000|2021-11-04 08:19:30|2921.29|2921.29|2921.29|2921.29|2921.29|2921.29|2921.29|2921.29|0
1636013980000|2021-11-04 08:19:40|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|0
1636013990000|2021-11-04 08:19:50|2922.39|2922.39|2923.43|2923.43|2923.43|2923.43|2922.39|2922.39|0
1636014000000|2021-11-04 08:20:00|2923.29|2923.29|2923.57|2923.57|2923.67|2923.67|2923.29|2923.29|0
1636014010000|2021-11-04 08:20:10|2923.63|2923.63|2923.83|2923.83|2923.97|2923.97|2923.63|2923.63|0
1636014020000|2021-11-04 08:20:20|2923.58|2923.58|2923.58|2923.58|2923.58|2923.58|2923.58|2923.58|0
1636014040000|2021-11-04 08:20:40|2923.78|2923.78|2924.14|2924.14|2924.14|2924.14|2923.78|2923.78|0
1636014050000|2021-11-04 08:20:50|2924.08|2924.08|2923.7|2923.7|2924.08|2924.08|2923.7|2923.7|0
1636014060000|2021-11-04 08:21:00|2923.76|2923.76|2923.99|2923.99|2924.05|2924.05|2923.56|2923.56|0
1636014070000|2021-11-04 08:21:10|2923.7|2923.7|2923.64|2923.64|2924.14|2924.14|2923.64|2923.64|0
1636014080000|2021-11-04 08:21:20|2923.87|2923.87|2924.06|2924.06|2924.28|2924.28|2923.81|2923.81|0
1636014090000|2021-11-04 08:21:30|2923.91|2923.91|2924.02|2924.02|2924.02|2924.02|2923.78|2923.78|0
1636014100000|2021-11-04 08:21:40|2924.23|2924.23|2924.63|2924.63|2924.85|2924.85|2924.02|2924.02|0
1636014110000|2021-11-04 08:21:50|2924.56|2924.56|2924.87|2924.87|2925.05|2925.05|2924.56|2924.56|0
1636014120000|2021-11-04 08:22:00|2924.63|2924.63|2924.14|2924.14|2924.63|2924.63|2924.02|2924.02|0
1636014130000|2021-11-04 08:22:10|2924.25|2924.25|2923.59|2923.59|2924.25|2924.25|2923.59|2923.59|0
1636014140000|2021-11-04 08:22:20|2923.53|2923.53|2923.61|2923.61|2923.61|2923.61|2923.48|2923.48|0
1636014150000|2021-11-04 08:22:30|2924.2|2924.2|2923.75|2923.75|2924.2|2924.2|2923.75|2923.75|0
1636014160000|2021-11-04 08:22:40|2923.7|2923.7|2923.67|2923.67|2923.84|2923.84|2923.6|2923.6|0
1636014170000|2021-11-04 08:22:50|2923.49|2923.49|2923.32|2923.32|2923.49|2923.49|2923.32|2923.32|0
1636014190000|2021-11-04 08:23:10|2923.81|2923.81|2923.75|2923.75|2923.81|2923.81|2923.75|2923.75|0
1636014200000|2021-11-04 08:23:20|2924.11|2924.11|2924.23|2924.23|2924.23|2924.23|2924.11|2924.11|0
1636014210000|2021-11-04 08:23:30|2924.29|2924.29|2924.08|2924.08|2924.29|2924.29|2923.98|2923.98|0
1636014220000|2021-11-04 08:23:40|2924.02|2924.02|2923.56|2923.56|2924.08|2924.08|2923.56|2923.56|0
1636014230000|2021-11-04 08:23:50|2923.26|2923.26|2923.26|2923.26|2923.26|2923.26|2923.26|2923.26|0
1636014240000|2021-11-04 08:24:00|2923.13|2923.13|2923.13|2923.13|2923.13|2923.13|2923.13|2923.13|0
1636014250000|2021-11-04 08:24:10|2923.06|2923.06|2922.35|2922.35|2923.06|2923.06|2922.35|2922.35|0
1636014260000|2021-11-04 08:24:20|2922.48|2922.48|2922.48|2922.48|2922.48|2922.48|2922.48|2922.48|0
1636014270000|2021-11-04 08:24:30|2922.72|2922.72|2923.01|2923.01|2923.01|2923.01|2922.72|2922.72|0
1636014280000|2021-11-04 08:24:40|2922.95|2922.95|2922.83|2922.83|2922.95|2922.95|2922.83|2922.83|0
1636014290000|2021-11-04 08:24:50|2922.62|2922.62|2922.62|2922.62|2922.62|2922.62|2922.62|2922.62|0
1636014310000|2021-11-04 08:25:10|2922.73|2922.73|2922.62|2922.62|2922.73|2922.73|2922.62|2922.62|0
1636014320000|2021-11-04 08:25:20|2922.22|2922.22|2920.96|2920.96|2922.22|2922.22|2920.96|2920.96|0
1636014330000|2021-11-04 08:25:30|2921.17|2921.17|2921.28|2921.28|2921.28|2921.28|2921.17|2921.17|0
1636014340000|2021-11-04 08:25:40|2921.14|2921.14|2922.07|2922.07|2922.19|2922.19|2920.98|2920.98|0
1636014350000|2021-11-04 08:25:50|2922.19|2922.19|2922.19|2922.19|2922.19|2922.19|2922.19|2922.19|0
1636014360000|2021-11-04 08:26:00|2922.44|2922.44|2922.74|2922.74|2922.74|2922.74|2922.44|2922.44|0
1636014370000|2021-11-04 08:26:10|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|0
1636014380000|2021-11-04 08:26:20|2923.09|2923.09|2923.09|2923.09|2923.09|2923.09|2923.09|2923.09|0
1636014410000|2021-11-04 08:26:50|2923.02|2923.02|2922.63|2922.63|2923.02|2923.02|2922.63|2922.63|0
1636014420000|2021-11-04 08:27:00|2922.87|2922.87|2922.95|2922.95|2923.05|2923.05|2922.77|2922.77|0
1636014430000|2021-11-04 08:27:10|2922.74|2922.74|2922.74|2922.74|2922.74|2922.74|2922.74|2922.74|0
1636014440000|2021-11-04 08:27:20|2922.54|2922.54|2922.66|2922.66|2922.66|2922.66|2922.54|2922.54|0
1636014470000|2021-11-04 08:27:50|2922.77|2922.77|2922.77|2922.77|2922.77|2922.77|2922.77|2922.77|0
1636014480000|2021-11-04 08:28:00|2922.91|2922.91|2922.91|2922.91|2922.91|2922.91|2922.91|2922.91|0
1636014490000|2021-11-04 08:28:10|2922.85|2922.85|2922.85|2922.85|2922.85|2922.85|2922.85|2922.85|0
1636014500000|2021-11-04 08:28:20|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|0
1636014510000|2021-11-04 08:28:30|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|0
1636014520000|2021-11-04 08:28:40|2923.74|2923.74|2924.04|2924.04|2924.04|2924.04|2923.67|2923.67|0
1636014530000|2021-11-04 08:28:50|2924.16|2924.16|2924.04|2924.04|2924.16|2924.16|2924.04|2924.04|0
1636014560000|2021-11-04 08:29:20|2923.53|2923.53|2923.64|2923.64|2923.64|2923.64|2923.38|2923.38|0
1636014570000|2021-11-04 08:29:30|2923.35|2923.35|2923.12|2923.12|2923.35|2923.35|2923.12|2923.12|0
1636014580000|2021-11-04 08:29:40|2923.06|2923.06|2923.13|2923.13|2923.13|2923.13|2923.06|2923.06|0
1636014600000|2021-11-04 08:30:00|2922.84|2922.84|2922.91|2922.91|2922.91|2922.91|2922.66|2922.66|0
1636014620000|2021-11-04 08:30:20|2922.42|2922.42|2922.92|2922.92|2922.92|2922.92|2922.42|2922.42|0
1636014650000|2021-11-04 08:30:50|2923.06|2923.06|2923.06|2923.06|2923.06|2923.06|2923.06|2923.06|0
1636014660000|2021-11-04 08:31:00|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|0
1636014670000|2021-11-04 08:31:10|2923.19|2923.19|2923.19|2923.19|2923.19|2923.19|2923.19|2923.19|0
1636014680000|2021-11-04 08:31:20|2922.94|2922.94|2922.82|2922.82|2922.94|2922.94|2922.63|2922.63|0
1636014720000|2021-11-04 08:32:00|2923.14|2923.14|2923.14|2923.14|2923.14|2923.14|2923.14|2923.14|0
1636014730000|2021-11-04 08:32:10|2923.25|2923.25|2923.56|2923.56|2923.56|2923.56|2923.25|2923.25|0
1636014740000|2021-11-04 08:32:20|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|0
1636014760000|2021-11-04 08:32:40|2923.62|2923.62|2923.41|2923.41|2923.62|2923.62|2923.41|2923.41|0
1636014790000|2021-11-04 08:33:10|2923.52|2923.52|2923.86|2923.86|2923.92|2923.92|2923.52|2923.52|0
1636014800000|2021-11-04 08:33:20|2923.79|2923.79|2923.9|2923.9|2923.9|2923.9|2923.73|2923.73|0
1636014810000|2021-11-04 08:33:30|2923.79|2923.79|2923.79|2923.79|2923.85|2923.85|2923.79|2923.79|0
1636014830000|2021-11-04 08:33:50|2923.35|2923.35|2923.2|2923.2|2923.41|2923.41|2923.2|2923.2|0
1636014840000|2021-11-04 08:34:00|2923.45|2923.45|2923.04|2923.04|2923.45|2923.45|2923.04|2923.04|0
1636014850000|2021-11-04 08:34:10|2923.18|2923.18|2923.3|2923.3|2923.3|2923.3|2923.18|2923.18|0
1636014860000|2021-11-04 08:34:20|2923.41|2923.41|2923.41|2923.41|2923.41|2923.41|2923.41|2923.41|0
1636014880000|2021-11-04 08:34:40|2923.51|2923.51|2924.22|2924.22|2924.22|2924.22|2923.51|2923.51|0
1636014890000|2021-11-04 08:34:50|2924.36|2924.36|2924.31|2924.31|2924.36|2924.36|2924.15|2924.15|0
1636014910000|2021-11-04 08:35:10|2924.1|2924.1|2924.21|2924.21|2924.21|2924.21|2924.1|2924.1|0
1636014920000|2021-11-04 08:35:20|2924|2924|2923.95|2923.95|2924.05|2924.05|2923.95|2923.95|0
1636014940000|2021-11-04 08:35:40|2923.85|2923.85|2924.05|2924.05|2924.05|2924.05|2923.85|2923.85|0
1636014950000|2021-11-04 08:35:50|2923.89|2923.89|2923.23|2923.23|2923.89|2923.89|2923.23|2923.23|0
1636014960000|2021-11-04 08:36:00|2923.68|2923.68|2923.72|2923.72|2923.98|2923.98|2923.68|2923.68|0
1636014990000|2021-11-04 08:36:30|2923.67|2923.67|2924.03|2924.03|2924.03|2924.03|2923.67|2923.67|0
1636015000000|2021-11-04 08:36:40|2924.14|2924.14|2924.02|2924.02|2924.14|2924.14|2924.02|2924.02|0
1636015020000|2021-11-04 08:37:00|2923.58|2923.58|2923.41|2923.41|2923.58|2923.58|2923.41|2923.41|0
1636015040000|2021-11-04 08:37:20|2923.52|2923.52|2923.23|2923.23|2923.52|2923.52|2923.23|2923.23|0
1636015050000|2021-11-04 08:37:30|2923.11|2923.11|2923.22|2923.22|2923.34|2923.34|2923.11|2923.11|0
1636015060000|2021-11-04 08:37:40|2923.16|2923.16|2923.16|2923.16|2923.16|2923.16|2923.16|2923.16|0
1636015070000|2021-11-04 08:37:50|2923.04|2923.04|2923.04|2923.04|2923.04|2923.04|2923.04|2923.04|0
1636015080000|2021-11-04 08:38:00|2923.48|2923.48|2923.61|2923.61|2923.61|2923.61|2923.48|2923.48|0
1636015090000|2021-11-04 08:38:10|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|0
1636015100000|2021-11-04 08:38:20|2923.88|2923.88|2923.88|2923.88|2923.88|2923.88|2923.88|2923.88|0
1636015130000|2021-11-04 08:38:50|2924.27|2924.27|2924.22|2924.22|2924.32|2924.32|2924.22|2924.22|0
1636015140000|2021-11-04 08:39:00|2924.34|2924.34|2924.05|2924.05|2924.34|2924.34|2924.05|2924.05|0
1636015160000|2021-11-04 08:39:20|2924.11|2924.11|2924.11|2924.11|2924.11|2924.11|2923.98|2923.98|0
1636015170000|2021-11-04 08:39:30|2924.01|2924.01|2924.01|2924.01|2924.01|2924.01|2924.01|2924.01|0
1636015190000|2021-11-04 08:39:50|2924.11|2924.11|2924.11|2924.11|2924.11|2924.11|2924.11|2924.11|0
1636015200000|2021-11-04 08:40:00|2924.05|2924.05|2924.01|2924.01|2924.11|2924.11|2924.01|2924.01|0
1636015220000|2021-11-04 08:40:20|2923.85|2923.85|2923.79|2923.79|2923.85|2923.85|2923.79|2923.79|0
1636015230000|2021-11-04 08:40:30|2923.89|2923.89|2923.73|2923.73|2923.89|2923.89|2923.58|2923.58|0
1636015250000|2021-11-04 08:40:50|2923.62|2923.62|2924.36|2924.36|2924.36|2924.36|2923.5|2923.5|0
1636015260000|2021-11-04 08:41:00|2924.56|2924.56|2924.54|2924.54|2924.67|2924.67|2924.54|2924.54|0
1636015270000|2021-11-04 08:41:10|2924.34|2924.34|2924.34|2924.34|2924.44|2924.44|2924.34|2924.34|0
1636015280000|2021-11-04 08:41:20|2924.22|2924.22|2923.98|2923.98|2924.22|2924.22|2923.8|2923.8|0
1636015290000|2021-11-04 08:41:30|2924.04|2924.04|2924.28|2924.28|2924.28|2924.28|2924.04|2924.04|0
1636015300000|2021-11-04 08:41:40|2924.55|2924.55|2924.55|2924.55|2924.55|2924.55|2924.55|2924.55|0
1636015310000|2021-11-04 08:41:50|2924.65|2924.65|2924.65|2924.65|2924.65|2924.65|2924.65|2924.65|0
1636015320000|2021-11-04 08:42:00|2924.75|2924.75|2925.12|2925.12|2925.12|2925.12|2924.75|2924.75|0
1636015340000|2021-11-04 08:42:20|2925.26|2925.26|2925.69|2925.69|2925.69|2925.69|2925.26|2925.26|0
1636015350000|2021-11-04 08:42:30|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|0
1636015360000|2021-11-04 08:42:40|2926.05|2926.05|2926.67|2926.67|2926.94|2926.94|2926.05|2926.05|0
1636015370000|2021-11-04 08:42:50|2927.1|2927.1|2927.23|2927.23|2927.34|2927.34|2927.1|2927.1|0
1636015380000|2021-11-04 08:43:00|2927.69|2927.69|2927.98|2927.98|2927.98|2927.98|2927.69|2927.69|0
1636015390000|2021-11-04 08:43:10|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|0
1636015400000|2021-11-04 08:43:20|2927.98|2927.98|2928.08|2928.08|2928.29|2928.29|2927.98|2927.98|0
1636015410000|2021-11-04 08:43:30|2928.02|2928.02|2928.02|2928.02|2928.02|2928.02|2928.02|2928.02|0
1636015420000|2021-11-04 08:43:40|2928.15|2928.15|2928.09|2928.09|2928.15|2928.15|2928.09|2928.09|0
1636015440000|2021-11-04 08:44:00|2928.15|2928.15|2928.15|2928.15|2928.15|2928.15|2928.15|2928.15|0
1636015480000|2021-11-04 08:44:40|2928.35|2928.35|2928.29|2928.29|2928.35|2928.35|2928.29|2928.29|0
1636015500000|2021-11-04 08:45:00|2928.14|2928.14|2927.86|2927.86|2928.14|2928.14|2927.86|2927.86|0
1636015510000|2021-11-04 08:45:10|2927.98|2927.98|2927.84|2927.84|2927.98|2927.98|2927.78|2927.78|0
1636015520000|2021-11-04 08:45:20|2928.07|2928.07|2928.18|2928.18|2928.18|2928.18|2928.07|2928.07|0
1636015530000|2021-11-04 08:45:30|2928.32|2928.32|2928.49|2928.49|2928.49|2928.49|2928.32|2928.32|0
1636015540000|2021-11-04 08:45:40|2928.55|2928.55|2928.87|2928.87|2928.87|2928.87|2928.49|2928.49|0
1636015550000|2021-11-04 08:45:50|2928.8|2928.8|2928.92|2928.92|2929.09|2929.09|2928.8|2928.8|0
1636015560000|2021-11-04 08:46:00|2928.67|2928.67|2928.79|2928.79|2928.79|2928.79|2928.67|2928.67|0
1636015580000|2021-11-04 08:46:20|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|0
1636015620000|2021-11-04 08:47:00|2928.57|2928.57|2928.51|2928.51|2928.57|2928.57|2928.51|2928.51|0
1636015630000|2021-11-04 08:47:10|2928.73|2928.73|2928.66|2928.66|2928.73|2928.73|2928.66|2928.66|0
1636015650000|2021-11-04 08:47:30|2928.61|2928.61|2928.61|2928.61|2928.61|2928.61|2928.61|2928.61|0
1636015660000|2021-11-04 08:47:40|2928.54|2928.54|2928.52|2928.52|2928.54|2928.54|2928.25|2928.25|0
1636015670000|2021-11-04 08:47:50|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|0
1636015690000|2021-11-04 08:48:10|2928.51|2928.51|2928.67|2928.67|2928.88|2928.88|2928.51|2928.51|0
1636015700000|2021-11-04 08:48:20|2928.55|2928.55|2928.56|2928.56|2928.96|2928.96|2928.55|2928.55|0
1636015730000|2021-11-04 08:48:50|2928.42|2928.42|2928.3|2928.3|2928.49|2928.49|2928.3|2928.3|0
1636015740000|2021-11-04 08:49:00|2928.2|2928.2|2927.83|2927.83|2928.2|2928.2|2927.83|2927.83|0
1636015760000|2021-11-04 08:49:20|2927.73|2927.73|2927.74|2927.74|2927.74|2927.74|2927.56|2927.56|0
1636015780000|2021-11-04 08:49:40|2927.89|2927.89|2928.04|2928.04|2928.04|2928.04|2927.89|2927.89|0
1636015790000|2021-11-04 08:49:50|2928.33|2928.33|2928.55|2928.55|2928.55|2928.55|2928.33|2928.33|0
1636015800000|2021-11-04 08:50:00|2928.3|2928.3|2928.37|2928.37|2928.37|2928.37|2928.3|2928.3|0
1636015820000|2021-11-04 08:50:20|2928.26|2928.26|2928.13|2928.13|2928.26|2928.26|2928.13|2928.13|0
1636015830000|2021-11-04 08:50:30|2928.19|2928.19|2928.25|2928.25|2928.25|2928.25|2928.19|2928.19|0
1636015840000|2021-11-04 08:50:40|2928.39|2928.39|2928.75|2928.75|2928.75|2928.75|2928.38|2928.38|0
1636015850000|2021-11-04 08:50:50|2928.81|2928.81|2929.44|2929.44|2929.44|2929.44|2928.81|2928.81|0
1636015860000|2021-11-04 08:51:00|2929.55|2929.55|2929.93|2929.93|2929.93|2929.93|2929.55|2929.55|0
1636015870000|2021-11-04 08:51:10|2930.23|2930.23|2930.12|2930.12|2930.23|2930.23|2930.12|2930.12|0
1636015880000|2021-11-04 08:51:20|2930.03|2930.03|2930.03|2930.03|2930.03|2930.03|2930.03|2930.03|0
1636015890000|2021-11-04 08:51:30|2929.93|2929.93|2929.93|2929.93|2929.93|2929.93|2929.93|2929.93|0
1636015900000|2021-11-04 08:51:40|2930.17|2930.17|2930.21|2930.21|2930.21|2930.21|2930.17|2930.17|0
1636015910000|2021-11-04 08:51:50|2930.14|2930.14|2930.14|2930.14|2930.14|2930.14|2930.14|2930.14|0
1636015930000|2021-11-04 08:52:10|2929.93|2929.93|2930.04|2930.04|2930.04|2930.04|2929.93|2929.93|0
1636015940000|2021-11-04 08:52:20|2930.4|2930.4|2930.09|2930.09|2930.51|2930.51|2930.09|2930.09|0
1636015950000|2021-11-04 08:52:30|2929.89|2929.89|2929.78|2929.78|2929.89|2929.89|2929.78|2929.78|0
1636015960000|2021-11-04 08:52:40|2929.67|2929.67|2929.7|2929.7|2929.81|2929.81|2929.67|2929.67|0
1636015970000|2021-11-04 08:52:50|2929.59|2929.59|2929.65|2929.65|2929.65|2929.65|2929.59|2929.59|0
1636015980000|2021-11-04 08:53:00|2929.45|2929.45|2929.24|2929.24|2929.45|2929.45|2929.24|2929.24|0
1636015990000|2021-11-04 08:53:10|2929.31|2929.31|2929.12|2929.12|2929.31|2929.31|2929.06|2929.06|0
1636016000000|2021-11-04 08:53:20|2928.79|2928.79|2928.64|2928.64|2928.84|2928.84|2928.64|2928.64|0
1636016010000|2021-11-04 08:53:30|2929.38|2929.38|2929.4|2929.4|2929.4|2929.4|2929.27|2929.27|0
1636016020000|2021-11-04 08:53:40|2929.25|2929.25|2928.83|2928.83|2929.25|2929.25|2928.83|2928.83|0
1636016030000|2021-11-04 08:53:50|2928.42|2928.42|2928.37|2928.37|2928.47|2928.47|2928.37|2928.37|0
1636016050000|2021-11-04 08:54:10|2928.3|2928.3|2928.19|2928.19|2928.3|2928.3|2928.19|2928.19|0
1636016060000|2021-11-04 08:54:20|2928.06|2928.06|2928.35|2928.35|2928.35|2928.35|2928.06|2928.06|0
1636016070000|2021-11-04 08:54:30|2928.31|2928.31|2928.31|2928.31|2928.31|2928.31|2928.31|2928.31|0
1636016080000|2021-11-04 08:54:40|2928.42|2928.42|2928.48|2928.48|2928.48|2928.48|2928.42|2928.42|0
1636016090000|2021-11-04 08:54:50|2928.59|2928.59|2928.65|2928.65|2928.69|2928.69|2928.59|2928.59|0
1636016100000|2021-11-04 08:55:00|2928.58|2928.58|2928.36|2928.36|2928.58|2928.58|2928.36|2928.36|0
1636016110000|2021-11-04 08:55:10|2928.42|2928.42|2928.53|2928.53|2928.58|2928.58|2928.42|2928.42|0
1636016120000|2021-11-04 08:55:20|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|0
1636016130000|2021-11-04 08:55:30|2928.45|2928.45|2928.37|2928.37|2928.52|2928.52|2928.37|2928.37|0
1636016140000|2021-11-04 08:55:40|2928.06|2928.06|2928.06|2928.06|2928.06|2928.06|2928.06|2928.06|0
1636016150000|2021-11-04 08:55:50|2927.82|2927.82|2928.01|2928.01|2928.01|2928.01|2927.82|2927.82|0
1636016160000|2021-11-04 08:56:00|2928.34|2928.34|2927.83|2927.83|2928.34|2928.34|2927.83|2927.83|0
1636016170000|2021-11-04 08:56:10|2927.69|2927.69|2927.69|2927.69|2927.69|2927.69|2927.69|2927.69|0
1636016200000|2021-11-04 08:56:40|2927.45|2927.45|2927.39|2927.39|2927.45|2927.45|2927.39|2927.39|0
1636016220000|2021-11-04 08:57:00|2927.5|2927.5|2927.5|2927.5|2927.5|2927.5|2927.5|2927.5|0
1636016230000|2021-11-04 08:57:10|2927.13|2927.13|2927.07|2927.07|2927.13|2927.13|2927.01|2927.01|0
1636016240000|2021-11-04 08:57:20|2926.48|2926.48|2926.12|2926.12|2926.48|2926.48|2926.06|2926.06|0
1636016250000|2021-11-04 08:57:30|2926.61|2926.61|2926.67|2926.67|2926.78|2926.78|2926.61|2926.61|0
1636016260000|2021-11-04 08:57:40|2926.88|2926.88|2927.46|2927.46|2927.46|2927.46|2926.88|2926.88|0
1636016280000|2021-11-04 08:58:00|2927.68|2927.68|2927.43|2927.43|2927.68|2927.68|2927.43|2927.43|0
1636016290000|2021-11-04 08:58:10|2927.4|2927.4|2927.4|2927.4|2927.4|2927.4|2927.4|2927.4|0
1636016310000|2021-11-04 08:58:30|2927.69|2927.69|2927.89|2927.89|2927.89|2927.89|2927.69|2927.69|0
1636016320000|2021-11-04 08:58:40|2928.05|2928.05|2928.05|2928.05|2928.05|2928.05|2928.05|2928.05|0
1636016330000|2021-11-04 08:58:50|2928.34|2928.34|2928.65|2928.65|2928.65|2928.65|2928.34|2928.34|0
1636016350000|2021-11-04 08:59:10|2929.09|2929.09|2928.1|2928.1|2929.09|2929.09|2928.1|2928.1|0
1636016360000|2021-11-04 08:59:20|2928|2928|2927.88|2927.88|2928|2928|2927.88|2927.88|0
1636016370000|2021-11-04 08:59:30|2928.12|2928.12|2928.49|2928.49|2928.49|2928.49|2928.12|2928.12|0
1636016380000|2021-11-04 08:59:40|2928.59|2928.59|2929.08|2929.08|2929.08|2929.08|2928.59|2928.59|0
1636016390000|2021-11-04 08:59:50|2929.25|2929.25|2929.83|2929.83|2929.88|2929.88|2929.25|2929.25|0
1636016400000|2021-11-04 09:00:00|2929.37|2929.37|2929.52|2929.52|2929.64|2929.64|2929.37|2929.37|0
1636016410000|2021-11-04 09:00:10|2929.64|2929.64|2929.64|2929.64|2929.64|2929.64|2929.64|2929.64|0
1636016420000|2021-11-04 09:00:20|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|0
1636016430000|2021-11-04 09:00:30|2930.05|2930.05|2930.32|2930.32|2930.32|2930.32|2930.05|2930.05|0
1636016440000|2021-11-04 09:00:40|2930.44|2930.44|2930.44|2930.44|2930.44|2930.44|2930.44|2930.44|0
1636016450000|2021-11-04 09:00:50|2930.38|2930.38|2930.38|2930.38|2930.38|2930.38|2930.38|2930.38|0
1636016460000|2021-11-04 09:01:00|2930.53|2930.53|2930.94|2930.94|2930.94|2930.94|2930.53|2930.53|0
1636016470000|2021-11-04 09:01:10|2931.11|2931.11|2931.05|2931.05|2931.43|2931.43|2930.94|2930.94|0
1636016480000|2021-11-04 09:01:20|2930.99|2930.99|2930.99|2930.99|2930.99|2930.99|2930.99|2930.99|0
1636016490000|2021-11-04 09:01:30|2930.92|2930.92|2930.92|2930.92|2930.92|2930.92|2930.92|2930.92|0
1636016500000|2021-11-04 09:01:40|2930.75|2930.75|2930.86|2930.86|2930.86|2930.86|2930.75|2930.75|0
1636016510000|2021-11-04 09:01:50|2930.61|2930.61|2930.65|2930.65|2930.65|2930.65|2930.61|2930.61|0
1636016530000|2021-11-04 09:02:10|2930.68|2930.68|2930.65|2930.65|2930.68|2930.68|2930.65|2930.65|0
1636016540000|2021-11-04 09:02:20|2930.68|2930.68|2930.94|2930.94|2930.94|2930.94|2930.68|2930.68|0
1636016550000|2021-11-04 09:02:30|2931|2931|2930.94|2930.94|2931|2931|2930.94|2930.94|0
1636016560000|2021-11-04 09:02:40|2930.91|2930.91|2930.89|2930.89|2930.91|2930.91|2930.89|2930.89|0
1636016580000|2021-11-04 09:03:00|2930.94|2930.94|2930.89|2930.89|2930.94|2930.94|2930.89|2930.89|0
1636016600000|2021-11-04 09:03:20|2931.33|2931.33|2931.74|2931.74|2931.74|2931.74|2931.33|2931.33|0
1636016610000|2021-11-04 09:03:30|2931.49|2931.49|2931.13|2931.13|2931.49|2931.49|2931.13|2931.13|0
1636016620000|2021-11-04 09:03:40|2931.06|2931.06|2930.82|2930.82|2931.16|2931.16|2930.82|2930.82|0
1636016630000|2021-11-04 09:03:50|2930.74|2930.74|2930.64|2930.64|2930.74|2930.74|2930.64|2930.64|0
1636016640000|2021-11-04 09:04:00|2930.5|2930.5|2930.42|2930.42|2930.5|2930.5|2930.42|2930.42|0
1636016650000|2021-11-04 09:04:10|2930.63|2930.63|2931.06|2931.06|2931.06|2931.06|2930.63|2930.63|0
1636016660000|2021-11-04 09:04:20|2930.62|2930.62|2930.42|2930.42|2930.62|2930.62|2930.42|2930.42|0
1636016670000|2021-11-04 09:04:30|2930.63|2930.63|2930.29|2930.29|2930.63|2930.63|2930.29|2930.29|0
1636016680000|2021-11-04 09:04:40|2930.19|2930.19|2930.26|2930.26|2930.29|2930.29|2930.08|2930.08|0
1636016690000|2021-11-04 09:04:50|2930.33|2930.33|2930.33|2930.33|2930.33|2930.33|2930.33|2930.33|0
1636016700000|2021-11-04 09:05:00|2930.4|2930.4|2930.3|2930.3|2930.4|2930.4|2930.3|2930.3|0
1636016710000|2021-11-04 09:05:10|2930.17|2930.17|2930.24|2930.24|2930.24|2930.24|2930.17|2930.17|0
1636016720000|2021-11-04 09:05:20|2930.44|2930.44|2930.61|2930.61|2930.61|2930.61|2930.44|2930.44|0
1636016730000|2021-11-04 09:05:30|2930.5|2930.5|2930.17|2930.17|2930.5|2930.5|2930.17|2930.17|0
1636016740000|2021-11-04 09:05:40|2930.11|2930.11|2930.11|2930.11|2930.11|2930.11|2930.11|2930.11|0
1636016750000|2021-11-04 09:05:50|2930.07|2930.07|2930.07|2930.07|2930.07|2930.07|2930.07|2930.07|0
1636016760000|2021-11-04 09:06:00|2930.14|2930.14|2930.22|2930.22|2930.22|2930.22|2930.04|2930.04|0
1636016790000|2021-11-04 09:06:30|2930.08|2930.08|2930.08|2930.08|2930.08|2930.08|2930.08|2930.08|0
1636016800000|2021-11-04 09:06:40|2930.47|2930.47|2930.27|2930.27|2930.47|2930.47|2930.27|2930.27|0
1636016810000|2021-11-04 09:06:50|2930.23|2930.23|2930.19|2930.19|2930.23|2930.23|2930.19|2930.19|0
1636016820000|2021-11-04 09:07:00|2930.07|2930.07|2929.83|2929.83|2930.07|2930.07|2929.83|2929.83|0
1636016830000|2021-11-04 09:07:10|2929.7|2929.7|2929.83|2929.83|2929.83|2929.83|2929.7|2929.7|0
1636016840000|2021-11-04 09:07:20|2929.94|2929.94|2929.94|2929.94|2929.94|2929.94|2929.94|2929.94|0
1636016850000|2021-11-04 09:07:30|2929.99|2929.99|2930.12|2930.12|2930.12|2930.12|2929.99|2929.99|0
1636016860000|2021-11-04 09:07:40|2930.18|2930.18|2930.12|2930.12|2930.18|2930.18|2930.05|2930.05|0
1636016870000|2021-11-04 09:07:50|2930.05|2930.05|2930.05|2930.05|2930.05|2930.05|2930.05|2930.05|0
1636016880000|2021-11-04 09:08:00|2929.98|2929.98|2929.66|2929.66|2929.98|2929.98|2929.66|2929.66|0
1636016890000|2021-11-04 09:08:10|2929.53|2929.53|2929.33|2929.33|2929.53|2929.53|2929.33|2929.33|0
1636016900000|2021-11-04 09:08:20|2929.26|2929.26|2928.47|2928.47|2929.26|2929.26|2928.47|2928.47|0
1636016910000|2021-11-04 09:08:30|2928.52|2928.52|2927.16|2927.16|2928.58|2928.58|2927.16|2927.16|0
1636016920000|2021-11-04 09:08:40|2927.06|2927.06|2927.06|2927.06|2927.06|2927.06|2927.06|2927.06|0
1636016930000|2021-11-04 09:08:50|2926.91|2926.91|2926.78|2926.78|2926.91|2926.91|2926.71|2926.71|0
1636016950000|2021-11-04 09:09:10|2926.67|2926.67|2926.49|2926.49|2926.67|2926.67|2926.49|2926.49|0
1636016960000|2021-11-04 09:09:20|2926.56|2926.56|2926.8|2926.8|2926.8|2926.8|2926.56|2926.56|0
1636016970000|2021-11-04 09:09:30|2926.86|2926.86|2926.86|2926.86|2926.86|2926.86|2926.57|2926.57|0
1636016980000|2021-11-04 09:09:40|2927.06|2927.06|2927.06|2927.06|2927.06|2927.06|2927.06|2927.06|0
1636016990000|2021-11-04 09:09:50|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|0
1636017000000|2021-11-04 09:10:00|2926.88|2926.88|2926.51|2926.51|2926.88|2926.88|2926.51|2926.51|0
1636017030000|2021-11-04 09:10:30|2926.64|2926.64|2926.18|2926.18|2926.76|2926.76|2926.18|2926.18|0
1636017060000|2021-11-04 09:11:00|2926.05|2926.05|2926.11|2926.11|2926.11|2926.11|2926.05|2926.05|0
1636017070000|2021-11-04 09:11:10|2926.06|2926.06|2926.01|2926.01|2926.06|2926.06|2926.01|2926.01|0
1636017100000|2021-11-04 09:11:40|2925.75|2925.75|2925.62|2925.62|2925.75|2925.75|2925.62|2925.62|0
1636017120000|2021-11-04 09:12:00|2925.68|2925.68|2926.05|2926.05|2926.05|2926.05|2925.62|2925.62|0
1636017130000|2021-11-04 09:12:10|2926.16|2926.16|2925.93|2925.93|2926.16|2926.16|2925.93|2925.93|0
1636017140000|2021-11-04 09:12:20|2925.77|2925.77|2925.77|2925.77|2925.77|2925.77|2925.77|2925.77|0
1636017150000|2021-11-04 09:12:30|2925.89|2925.89|2925.89|2925.89|2925.89|2925.89|2925.89|2925.89|0
1636017160000|2021-11-04 09:12:40|2925.72|2925.72|2925.72|2925.72|2925.72|2925.72|2925.72|2925.72|0
1636017170000|2021-11-04 09:12:50|2925.79|2925.79|2925.79|2925.79|2925.79|2925.79|2925.79|2925.79|0
1636017180000|2021-11-04 09:13:00|2926.27|2926.27|2926.15|2926.15|2926.27|2926.27|2926.15|2926.15|0
1636017190000|2021-11-04 09:13:10|2926.25|2926.25|2926.13|2926.13|2926.25|2926.25|2926.13|2926.13|0
1636017200000|2021-11-04 09:13:20|2926.08|2926.08|2926.34|2926.34|2926.34|2926.34|2925.97|2925.97|0
1636017230000|2021-11-04 09:13:50|2926.44|2926.44|2926.44|2926.44|2926.44|2926.44|2926.44|2926.44|0
1636017240000|2021-11-04 09:14:00|2926.51|2926.51|2926.51|2926.51|2926.51|2926.51|2926.51|2926.51|0
1636017260000|2021-11-04 09:14:20|2926.72|2926.72|2926.77|2926.77|2926.77|2926.77|2926.72|2926.72|0
1636017270000|2021-11-04 09:14:30|2926.6|2926.6|2926.6|2926.6|2926.6|2926.6|2926.6|2926.6|0
1636017290000|2021-11-04 09:14:50|2926.67|2926.67|2926.67|2926.67|2926.67|2926.67|2926.67|2926.67|0
1636017300000|2021-11-04 09:15:00|2926.6|2926.6|2926.67|2926.67|2926.67|2926.67|2926.6|2926.6|0
1636017310000|2021-11-04 09:15:10|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|0
1636017320000|2021-11-04 09:15:20|2926.68|2926.68|2926.68|2926.68|2926.68|2926.68|2926.68|2926.68|0
1636017330000|2021-11-04 09:15:30|2926.91|2926.91|2926.8|2926.8|2927.06|2927.06|2926.8|2926.8|0
1636017340000|2021-11-04 09:15:40|2926.93|2926.93|2926.86|2926.86|2926.93|2926.93|2926.86|2926.86|0
1636017360000|2021-11-04 09:16:00|2926.58|2926.58|2926.51|2926.51|2926.78|2926.78|2926.51|2926.51|0
1636017390000|2021-11-04 09:16:30|2926.37|2926.37|2926.81|2926.81|2926.81|2926.81|2926.37|2926.37|0
1636017400000|2021-11-04 09:16:40|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|0
1636017420000|2021-11-04 09:17:00|2926.82|2926.82|2927.23|2927.23|2927.23|2927.23|2926.82|2926.82|0
1636017450000|2021-11-04 09:17:30|2927.21|2927.21|2928.33|2928.33|2928.33|2928.33|2927.19|2927.19|0
1636017460000|2021-11-04 09:17:40|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|0
1636017470000|2021-11-04 09:17:50|2928.59|2928.59|2928.52|2928.52|2928.59|2928.59|2928.52|2928.52|0
1636017490000|2021-11-04 09:18:10|2928.63|2928.63|2929.04|2929.04|2929.04|2929.04|2928.63|2928.63|0
1636017500000|2021-11-04 09:18:20|2928.93|2928.93|2928.82|2928.82|2928.93|2928.93|2928.82|2928.82|0
1636017510000|2021-11-04 09:18:30|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|0
1636017520000|2021-11-04 09:18:40|2928.15|2928.15|2927.92|2927.92|2928.15|2928.15|2927.92|2927.92|0
1636017530000|2021-11-04 09:18:50|2927.96|2927.96|2927.96|2927.96|2927.96|2927.96|2927.96|2927.96|0
1636017560000|2021-11-04 09:19:20|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|0
1636017570000|2021-11-04 09:19:30|2927.7|2927.7|2927.54|2927.54|2927.7|2927.7|2927.54|2927.54|0
1636017580000|2021-11-04 09:19:40|2927.48|2927.48|2927.42|2927.42|2927.48|2927.48|2927.42|2927.42|0
1636017590000|2021-11-04 09:19:50|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|0
1636017600000|2021-11-04 09:20:00|2927.35|2927.35|2926.3|2926.3|2927.35|2927.35|2926.3|2926.3|0
1636017620000|2021-11-04 09:20:20|2926.15|2926.15|2925.68|2925.68|2926.15|2926.15|2925.68|2925.68|0
1636017630000|2021-11-04 09:20:30|2925.61|2925.61|2925.61|2925.61|2925.61|2925.61|2925.61|2925.61|0
1636017650000|2021-11-04 09:20:50|2925.55|2925.55|2924.56|2924.56|2925.55|2925.55|2924.56|2924.56|0
1636017680000|2021-11-04 09:21:20|2924.66|2924.66|2924.33|2924.33|2924.66|2924.66|2924.33|2924.33|0
1636017700000|2021-11-04 09:21:40|2924.22|2924.22|2924.44|2924.44|2924.44|2924.44|2924.22|2924.22|0
1636017710000|2021-11-04 09:21:50|2924.28|2924.28|2924|2924|2924.28|2924.28|2924|2924|0
1636017720000|2021-11-04 09:22:00|2924.06|2924.06|2924.3|2924.3|2924.3|2924.3|2924.06|2924.06|0
1636017740000|2021-11-04 09:22:20|2924.36|2924.36|2924.36|2924.36|2924.36|2924.36|2924.36|2924.36|0
1636017750000|2021-11-04 09:22:30|2924.23|2924.23|2924.11|2924.11|2924.23|2924.23|2924.11|2924.11|0
1636017770000|2021-11-04 09:22:50|2923.89|2923.89|2923.89|2923.89|2923.89|2923.89|2923.89|2923.89|0
1636017790000|2021-11-04 09:23:10|2923.83|2923.83|2923.83|2923.83|2923.83|2923.83|2923.83|2923.83|0
1636017810000|2021-11-04 09:23:30|2923.94|2923.94|2923.94|2923.94|2923.94|2923.94|2923.94|2923.94|0
1636017820000|2021-11-04 09:23:40|2923.99|2923.99|2923.99|2923.99|2923.99|2923.99|2923.99|2923.99|0
1636017840000|2021-11-04 09:24:00|2923.7|2923.7|2923.7|2923.7|2923.7|2923.7|2923.7|2923.7|0
1636017850000|2021-11-04 09:24:10|2923.63|2923.63|2923.6|2923.6|2923.63|2923.63|2923.6|2923.6|0
1636017860000|2021-11-04 09:24:20|2923.7|2923.7|2923.96|2923.96|2923.96|2923.96|2923.7|2923.7|0
1636017870000|2021-11-04 09:24:30|2924.13|2924.13|2924.13|2924.13|2924.13|2924.13|2924.13|2924.13|0
1636017880000|2021-11-04 09:24:40|2924.42|2924.42|2924.68|2924.68|2924.74|2924.74|2924.42|2924.42|0
1636017890000|2021-11-04 09:24:50|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|0
1636017930000|2021-11-04 09:25:30|2925.02|2925.02|2925|2925|2925.02|2925.02|2925|2925|0
1636017940000|2021-11-04 09:25:40|2925.29|2925.29|2925.23|2925.23|2925.29|2925.29|2925.23|2925.23|0
1636017990000|2021-11-04 09:26:30|2925.36|2925.36|2925.36|2925.36|2925.36|2925.36|2925.36|2925.36|0
1636018000000|2021-11-04 09:26:40|2925.29|2925.29|2925.33|2925.33|2925.33|2925.33|2925.29|2925.29|0
1636018010000|2021-11-04 09:26:50|2925.28|2925.28|2925.47|2925.47|2925.47|2925.47|2925.28|2925.28|0
1636018040000|2021-11-04 09:27:20|2925.41|2925.41|2925.79|2925.79|2925.79|2925.79|2925.41|2925.41|0
1636018050000|2021-11-04 09:27:30|2925.93|2925.93|2926.43|2926.43|2926.43|2926.43|2925.93|2925.93|0
1636018060000|2021-11-04 09:27:40|2926.76|2926.76|2926.35|2926.35|2926.91|2926.91|2926.35|2926.35|0
1636018080000|2021-11-04 09:28:00|2926.24|2926.24|2926.24|2926.24|2926.29|2926.29|2926.24|2926.24|0
1636018090000|2021-11-04 09:28:10|2926.29|2926.29|2926.29|2926.29|2926.29|2926.29|2926.29|2926.29|0
1636018110000|2021-11-04 09:28:30|2926.09|2926.09|2925.96|2925.96|2926.09|2926.09|2925.96|2925.96|0
1636018140000|2021-11-04 09:29:00|2925.85|2925.85|2925.66|2925.66|2925.85|2925.85|2925.66|2925.66|0
1636018150000|2021-11-04 09:29:10|2925.6|2925.6|2925.6|2925.6|2925.6|2925.6|2925.6|2925.6|0
1636018160000|2021-11-04 09:29:20|2925.53|2925.53|2925.53|2925.53|2925.53|2925.53|2925.48|2925.48|0
1636018170000|2021-11-04 09:29:30|2925.64|2925.64|2925.57|2925.57|2925.64|2925.64|2925.57|2925.57|0
1636018180000|2021-11-04 09:29:40|2925.61|2925.61|2926.43|2926.43|2926.43|2926.43|2925.61|2925.61|0
1636018190000|2021-11-04 09:29:50|2926.64|2926.64|2926.74|2926.74|2926.74|2926.74|2926.64|2926.64|0
1636018200000|2021-11-04 09:30:00|2926.64|2926.64|2926.54|2926.54|2926.64|2926.64|2926.54|2926.54|0
1636018220000|2021-11-04 09:30:20|2926.39|2926.39|2926.54|2926.54|2926.54|2926.54|2926.39|2926.39|0
1636018230000|2021-11-04 09:30:30|2926.83|2926.83|2926.85|2926.85|2926.85|2926.85|2926.73|2926.73|0
1636018240000|2021-11-04 09:30:40|2926.6|2926.6|2926.71|2926.71|2926.71|2926.71|2926.6|2926.6|0
1636018250000|2021-11-04 09:30:50|2926.78|2926.78|2926.46|2926.46|2926.78|2926.78|2926.46|2926.46|0
1636018270000|2021-11-04 09:31:10|2926.35|2926.35|2926.35|2926.35|2926.35|2926.35|2926.35|2926.35|0
1636018300000|2021-11-04 09:31:40|2926.22|2926.22|2926.02|2926.02|2926.22|2926.22|2926.02|2926.02|0
1636018310000|2021-11-04 09:31:50|2925.58|2925.58|2925.51|2925.51|2925.58|2925.58|2925.51|2925.51|0
1636018320000|2021-11-04 09:32:00|2925.36|2925.36|2925.07|2925.07|2925.36|2925.36|2925.01|2925.01|0
1636018330000|2021-11-04 09:32:10|2925|2925|2924.93|2924.93|2925|2925|2924.93|2924.93|0
1636018340000|2021-11-04 09:32:20|2924.87|2924.87|2924.73|2924.73|2924.87|2924.87|2924.73|2924.73|0
1636018350000|2021-11-04 09:32:30|2924.33|2924.33|2923.74|2923.74|2924.33|2924.33|2923.74|2923.74|0
1636018360000|2021-11-04 09:32:40|2923.6|2923.6|2923.39|2923.39|2923.6|2923.6|2923.39|2923.39|0
1636018370000|2021-11-04 09:32:50|2923.45|2923.45|2923.44|2923.44|2923.59|2923.59|2923.44|2923.44|0
1636018380000|2021-11-04 09:33:00|2923.56|2923.56|2923.67|2923.67|2923.67|2923.67|2923.56|2923.56|0
1636018390000|2021-11-04 09:33:10|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|0
1636018420000|2021-11-04 09:33:40|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|0
1636018430000|2021-11-04 09:33:50|2923.25|2923.25|2923.25|2923.25|2923.25|2923.25|2923.25|2923.25|0
1636018440000|2021-11-04 09:34:00|2923.06|2923.06|2923.06|2923.06|2923.06|2923.06|2923.06|2923.06|0
1636018460000|2021-11-04 09:34:20|2922.81|2922.81|2922.59|2922.59|2922.81|2922.81|2922.59|2922.59|0
1636018470000|2021-11-04 09:34:30|2922.38|2922.38|2922.38|2922.38|2922.38|2922.38|2922.38|2922.38|0
1636018480000|2021-11-04 09:34:40|2922.45|2922.45|2922.45|2922.45|2922.45|2922.45|2922.45|2922.45|0
1636018500000|2021-11-04 09:35:00|2922.33|2922.33|2922.32|2922.32|2922.33|2922.33|2922.26|2922.26|0
1636018520000|2021-11-04 09:35:20|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|0
1636018530000|2021-11-04 09:35:30|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|0
1636018550000|2021-11-04 09:35:50|2922.2|2922.2|2922.2|2922.2|2922.2|2922.2|2922.2|2922.2|0
1636018560000|2021-11-04 09:36:00|2921.9|2921.9|2920.98|2920.98|2921.9|2921.9|2920.98|2920.98|0
1636018570000|2021-11-04 09:36:10|2920.85|2920.85|2920.85|2920.85|2920.85|2920.85|2920.85|2920.85|0
1636018600000|2021-11-04 09:36:40|2920.8|2920.8|2920.8|2920.8|2920.8|2920.8|2920.8|2920.8|0
1636018620000|2021-11-04 09:37:00|2920.74|2920.74|2920.74|2920.74|2920.74|2920.74|2920.74|2920.74|0
1636018630000|2021-11-04 09:37:10|2920.49|2920.49|2920.49|2920.49|2920.49|2920.49|2920.35|2920.35|0
1636018640000|2021-11-04 09:37:20|2920.46|2920.46|2920.46|2920.46|2920.46|2920.46|2920.46|2920.46|0
1636018650000|2021-11-04 09:37:30|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|0
1636018670000|2021-11-04 09:37:50|2920.59|2920.59|2920.59|2920.59|2920.59|2920.59|2920.59|2920.59|0
1636018690000|2021-11-04 09:38:10|2920.53|2920.53|2920.59|2920.59|2920.59|2920.59|2920.53|2920.53|0
1636018700000|2021-11-04 09:38:20|2920.49|2920.49|2920.49|2920.49|2920.49|2920.49|2920.42|2920.42|0
1636018710000|2021-11-04 09:38:30|2920.38|2920.38|2920.45|2920.45|2920.45|2920.45|2920.32|2920.32|0
1636018730000|2021-11-04 09:38:50|2919.86|2919.86|2920.22|2920.22|2920.22|2920.22|2919.57|2919.57|0
1636018740000|2021-11-04 09:39:00|2920.16|2920.16|2920.16|2920.16|2920.16|2920.16|2920.16|2920.16|0
1636018760000|2021-11-04 09:39:20|2919.86|2919.86|2919.86|2919.86|2919.86|2919.86|2919.86|2919.86|0
1636018790000|2021-11-04 09:39:50|2919.66|2919.66|2919.61|2919.61|2919.66|2919.66|2919.61|2919.61|0
1636018800000|2021-11-04 09:40:00|2919.37|2919.37|2919.37|2919.37|2919.37|2919.37|2919.37|2919.37|0
1636018810000|2021-11-04 09:40:10|2919.32|2919.32|2919.32|2919.32|2919.32|2919.32|2919.32|2919.32|0
1636018820000|2021-11-04 09:40:20|2918.88|2918.88|2918.88|2918.88|2918.88|2918.88|2918.88|2918.88|0
1636018830000|2021-11-04 09:40:30|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|0
1636018840000|2021-11-04 09:40:40|2918.76|2918.76|2918.58|2918.58|2918.76|2918.76|2918.58|2918.58|0
1636018850000|2021-11-04 09:40:50|2918.47|2918.47|2918.47|2918.47|2918.47|2918.47|2918.47|2918.47|0
1636018860000|2021-11-04 09:41:00|2918.04|2918.04|2917.9|2917.9|2918.04|2918.04|2917.9|2917.9|0
1636018870000|2021-11-04 09:41:10|2917.95|2917.95|2917.95|2917.95|2917.95|2917.95|2917.95|2917.95|0
1636018880000|2021-11-04 09:41:20|2918.01|2918.01|2917.9|2917.9|2918.01|2918.01|2917.9|2917.9|0
1636018890000|2021-11-04 09:41:30|2917.85|2917.85|2917.85|2917.85|2917.85|2917.85|2917.85|2917.85|0
1636018900000|2021-11-04 09:41:40|2917.79|2917.79|2917.79|2917.79|2917.79|2917.79|2917.79|2917.79|0
1636018920000|2021-11-04 09:42:00|2917.9|2917.9|2917.97|2917.97|2917.97|2917.97|2917.9|2917.9|0
1636018940000|2021-11-04 09:42:20|2918.11|2918.11|2918.11|2918.11|2918.11|2918.11|2918.11|2918.11|0
1636018950000|2021-11-04 09:42:30|2917.74|2917.74|2917.74|2917.74|2917.74|2917.74|2917.74|2917.74|0
1636018960000|2021-11-04 09:42:40|2917.95|2917.95|2918.09|2918.09|2918.09|2918.09|2917.95|2917.95|0
1636018990000|2021-11-04 09:43:10|2917.95|2917.95|2917.95|2917.95|2917.95|2917.95|2917.95|2917.95|0
1636019000000|2021-11-04 09:43:20|2918.1|2918.1|2917.41|2917.41|2918.1|2918.1|2917.41|2917.41|0
1636019010000|2021-11-04 09:43:30|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|0
1636019020000|2021-11-04 09:43:40|2917.8|2917.8|2917.8|2917.8|2917.8|2917.8|2917.8|2917.8|0
1636019030000|2021-11-04 09:43:50|2917.84|2917.84|2917.84|2917.84|2917.84|2917.84|2917.84|2917.84|0
1636019040000|2021-11-04 09:44:00|2917.8|2917.8|2918.56|2918.56|2918.56|2918.56|2917.8|2917.8|0
1636019050000|2021-11-04 09:44:10|2918.8|2918.8|2918.68|2918.68|2918.8|2918.8|2918.68|2918.68|0
1636019070000|2021-11-04 09:44:30|2918.53|2918.53|2918.26|2918.26|2918.53|2918.53|2918.21|2918.21|0
1636019090000|2021-11-04 09:44:50|2917.97|2917.97|2917.79|2917.79|2918.58|2918.58|2917.79|2917.79|0
1636019100000|2021-11-04 09:45:00|2917.65|2917.65|2917.59|2917.59|2917.93|2917.93|2917.58|2917.58|0
1636019110000|2021-11-04 09:45:10|2917.66|2917.66|2917.59|2917.59|2917.66|2917.66|2917.59|2917.59|0
1636019120000|2021-11-04 09:45:20|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|0
1636019130000|2021-11-04 09:45:30|2917.6|2917.6|2917.36|2917.36|2917.6|2917.6|2917.36|2917.36|0
1636019140000|2021-11-04 09:45:40|2917.42|2917.42|2917.42|2917.42|2917.42|2917.42|2917.42|2917.42|0
1636019150000|2021-11-04 09:45:50|2917.13|2917.13|2917.42|2917.42|2917.42|2917.42|2917.13|2917.13|0
1636019160000|2021-11-04 09:46:00|2917.27|2917.27|2917.09|2917.09|2917.27|2917.27|2917.01|2917.01|0
1636019180000|2021-11-04 09:46:20|2917.15|2917.15|2917.15|2917.15|2917.15|2917.15|2917.15|2917.15|0
1636019210000|2021-11-04 09:46:50|2916.85|2916.85|2916.7|2916.7|2916.85|2916.85|2916.7|2916.7|0
1636019280000|2021-11-04 09:48:00|2916.58|2916.58|2917.02|2917.02|2917.02|2917.02|2916.58|2916.58|0
1636019290000|2021-11-04 09:48:10|2917.31|2917.31|2917.59|2917.59|2917.59|2917.59|2917.31|2917.31|0
1636019300000|2021-11-04 09:48:20|2917.53|2917.53|2917.46|2917.46|2917.53|2917.53|2917.46|2917.46|0
1636019320000|2021-11-04 09:48:40|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|0
1636019340000|2021-11-04 09:49:00|2917.45|2917.45|2917.45|2917.45|2917.45|2917.45|2917.28|2917.28|0
1636019360000|2021-11-04 09:49:20|2917.35|2917.35|2917.35|2917.35|2917.35|2917.35|2917.35|2917.35|0
1636019370000|2021-11-04 09:49:30|2917.22|2917.22|2917.05|2917.05|2917.22|2917.22|2917.05|2917.05|0
1636019390000|2021-11-04 09:49:50|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|0
1636019400000|2021-11-04 09:50:00|2917.27|2917.27|2917.14|2917.14|2917.27|2917.27|2917.14|2917.14|0
1636019410000|2021-11-04 09:50:10|2917.26|2917.26|2917.26|2917.26|2917.26|2917.26|2917.26|2917.26|0
1636019420000|2021-11-04 09:50:20|2917.38|2917.38|2917.38|2917.38|2917.38|2917.38|2917.38|2917.38|0
1636019430000|2021-11-04 09:50:30|2917.23|2917.23|2917.53|2917.53|2917.53|2917.53|2917.23|2917.23|0
1636019460000|2021-11-04 09:51:00|2917.59|2917.59|2917.53|2917.53|2917.59|2917.59|2917.53|2917.53|0
1636019470000|2021-11-04 09:51:10|2917.63|2917.63|2917.94|2917.94|2917.94|2917.94|2917.63|2917.63|0
1636019480000|2021-11-04 09:51:20|2918.24|2918.24|2918.24|2918.24|2918.24|2918.24|2918.24|2918.24|0
1636019490000|2021-11-04 09:51:30|2918.52|2918.52|2919.01|2919.01|2919.01|2919.01|2918.52|2918.52|0
1636019500000|2021-11-04 09:51:40|2919.07|2919.07|2919.37|2919.37|2919.37|2919.37|2919.07|2919.07|0
1636019510000|2021-11-04 09:51:50|2919.39|2919.39|2919.17|2919.17|2919.39|2919.39|2919.17|2919.17|0
1636019520000|2021-11-04 09:52:00|2919.23|2919.23|2919.61|2919.61|2919.61|2919.61|2919.23|2919.23|0
1636019530000|2021-11-04 09:52:10|2919.55|2919.55|2919.66|2919.66|2919.66|2919.66|2919.55|2919.55|0
1636019550000|2021-11-04 09:52:30|2919.8|2919.8|2919.66|2919.66|2919.86|2919.86|2919.66|2919.66|0
1636019560000|2021-11-04 09:52:40|2919.55|2919.55|2919.35|2919.35|2919.55|2919.55|2919.35|2919.35|0
1636019570000|2021-11-04 09:52:50|2919.4|2919.4|2919.3|2919.3|2919.4|2919.4|2919.3|2919.3|0
1636019580000|2021-11-04 09:53:00|2919.54|2919.54|2919.87|2919.87|2919.87|2919.87|2919.54|2919.54|0
1636019600000|2021-11-04 09:53:20|2919.97|2919.97|2919.97|2919.97|2919.97|2919.97|2919.97|2919.97|0
1636019610000|2021-11-04 09:53:30|2920.12|2920.12|2920.32|2920.32|2920.32|2920.32|2920.12|2920.12|0
1636019640000|2021-11-04 09:54:00|2920.44|2920.44|2920.59|2920.59|2920.59|2920.59|2920.44|2920.44|0
1636019660000|2021-11-04 09:54:20|2920.63|2920.63|2920.47|2920.47|2920.63|2920.63|2920.47|2920.47|0
1636019670000|2021-11-04 09:54:30|2920.41|2920.41|2920.34|2920.34|2920.41|2920.41|2920.34|2920.34|0
1636019690000|2021-11-04 09:54:50|2920.12|2920.12|2919.96|2919.96|2920.12|2920.12|2919.96|2919.96|0
1636019700000|2021-11-04 09:55:00|2919.9|2919.9|2920.03|2920.03|2920.03|2920.03|2919.9|2919.9|0
1636019710000|2021-11-04 09:55:10|2919.92|2919.92|2919.48|2919.48|2919.92|2919.92|2919.48|2919.48|0
1636019740000|2021-11-04 09:55:40|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|0
1636019770000|2021-11-04 09:56:10|2918.22|2918.22|2918.1|2918.1|2918.22|2918.22|2918.1|2918.1|0
1636019790000|2021-11-04 09:56:30|2918.21|2918.21|2918.21|2918.21|2918.21|2918.21|2918.21|2918.21|0
1636019820000|2021-11-04 09:57:00|2918.26|2918.26|2918.2|2918.2|2918.26|2918.26|2917.98|2917.98|0
1636019830000|2021-11-04 09:57:10|2918.15|2918.15|2918.15|2918.15|2918.15|2918.15|2918.15|2918.15|0
1636019850000|2021-11-04 09:57:30|2917.98|2917.98|2917.98|2917.98|2917.98|2917.98|2917.98|2917.98|0
1636019860000|2021-11-04 09:57:40|2918.04|2918.04|2917.63|2917.63|2918.04|2918.04|2917.63|2917.63|0
1636019870000|2021-11-04 09:57:50|2917.69|2917.69|2917.69|2917.69|2917.69|2917.69|2917.69|2917.69|0
1636019880000|2021-11-04 09:58:00|2917.88|2917.88|2917.75|2917.75|2917.95|2917.95|2917.75|2917.75|0
1636019890000|2021-11-04 09:58:10|2917.88|2917.88|2918.02|2918.02|2918.02|2918.02|2917.88|2917.88|0
1636019910000|2021-11-04 09:58:30|2917.89|2917.89|2917.89|2917.89|2917.89|2917.89|2917.89|2917.89|0
1636019930000|2021-11-04 09:58:50|2917.61|2917.61|2917.61|2917.61|2917.61|2917.61|2917.61|2917.61|0
1636019960000|2021-11-04 09:59:20|2917.17|2917.17|2917.17|2917.17|2917.17|2917.17|2917.17|2917.17|0
1636019970000|2021-11-04 09:59:30|2917.41|2917.41|2917.41|2917.41|2917.41|2917.41|2917.41|2917.41|0
1636019980000|2021-11-04 09:59:40|2917.13|2917.13|2917.22|2917.22|2917.22|2917.22|2917.13|2917.13|0
1636019990000|2021-11-04 09:59:50|2917|2917|2916.95|2916.95|2917|2917|2916.95|2916.95|0
1636020000000|2021-11-04 10:00:00|2916.81|2916.81|2916.83|2916.83|2916.83|2916.83|2916.77|2916.77|0
1636020010000|2021-11-04 10:00:10|2916.68|2916.68|2916.68|2916.68|2916.68|2916.68|2916.68|2916.68|0
1636020020000|2021-11-04 10:00:20|2916.62|2916.62|2916.57|2916.57|2916.68|2916.68|2916.57|2916.57|0
1636020030000|2021-11-04 10:00:30|2916.5|2916.5|2916.47|2916.47|2916.5|2916.5|2916.47|2916.47|0
1636020040000|2021-11-04 10:00:40|2915.88|2915.88|2916.09|2916.09|2916.09|2916.09|2915.88|2915.88|0
1636020050000|2021-11-04 10:00:50|2916.14|2916.14|2916.89|2916.89|2916.89|2916.89|2916.14|2916.14|0
1636020070000|2021-11-04 10:01:10|2917.23|2917.23|2917.23|2917.23|2917.23|2917.23|2917.18|2917.18|0
1636020080000|2021-11-04 10:01:20|2917.35|2917.35|2917.72|2917.72|2917.72|2917.72|2917.35|2917.35|0
1636020090000|2021-11-04 10:01:30|2917.78|2917.78|2917.8|2917.8|2917.97|2917.97|2917.72|2917.72|0
1636020100000|2021-11-04 10:01:40|2917.73|2917.73|2917.98|2917.98|2917.98|2917.98|2917.73|2917.73|0
1636020110000|2021-11-04 10:01:50|2918.11|2918.11|2918.12|2918.12|2918.23|2918.23|2918.11|2918.11|0
1636020120000|2021-11-04 10:02:00|2918|2918|2918|2918|2918|2918|2918|2918|0
1636020140000|2021-11-04 10:02:20|2918.06|2918.06|2918.06|2918.06|2918.06|2918.06|2918.06|2918.06|0
1636020150000|2021-11-04 10:02:30|2917.89|2917.89|2917.66|2917.66|2917.89|2917.89|2917.66|2917.66|0
1636020170000|2021-11-04 10:02:50|2917.56|2917.56|2917.44|2917.44|2917.56|2917.56|2917.44|2917.44|0
1636020180000|2021-11-04 10:03:00|2917.32|2917.32|2917.52|2917.52|2917.52|2917.52|2917.32|2917.32|0
1636020190000|2021-11-04 10:03:10|2917.66|2917.66|2917.52|2917.52|2917.66|2917.66|2917.52|2917.52|0
1636020200000|2021-11-04 10:03:20|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|0
1636020210000|2021-11-04 10:03:30|2917.51|2917.51|2917.45|2917.45|2917.65|2917.65|2917.39|2917.39|0
1636020220000|2021-11-04 10:03:40|2917.58|2917.58|2917.78|2917.78|2917.78|2917.78|2917.58|2917.58|0
1636020230000|2021-11-04 10:03:50|2917.71|2917.71|2917.71|2917.71|2917.71|2917.71|2917.71|2917.71|0
1636020240000|2021-11-04 10:04:00|2917.77|2917.77|2917.82|2917.82|2917.82|2917.82|2917.77|2917.77|0
1636020250000|2021-11-04 10:04:10|2918.08|2918.08|2918.08|2918.08|2918.08|2918.08|2918.08|2918.08|0
1636020260000|2021-11-04 10:04:20|2918.23|2918.23|2918.23|2918.23|2918.23|2918.23|2918.23|2918.23|0
1636020270000|2021-11-04 10:04:30|2918.35|2918.35|2918.69|2918.69|2918.69|2918.69|2918.35|2918.35|0
1636020300000|2021-11-04 10:05:00|2918.8|2918.8|2918.74|2918.74|2919.03|2919.03|2918.74|2918.74|0
1636020330000|2021-11-04 10:05:30|2918.87|2918.87|2919|2919|2919|2919|2918.87|2918.87|0
1636020340000|2021-11-04 10:05:40|2919.2|2919.2|2919.13|2919.13|2919.2|2919.2|2919.13|2919.13|0
1636020350000|2021-11-04 10:05:50|2919.02|2919.02|2919.02|2919.02|2919.02|2919.02|2919.02|2919.02|0
1636020400000|2021-11-04 10:06:40|2918.87|2918.87|2918.52|2918.52|2918.87|2918.87|2918.52|2918.52|0
1636020430000|2021-11-04 10:07:10|2918.28|2918.28|2918.28|2918.28|2918.28|2918.28|2918.28|2918.28|0
1636020440000|2021-11-04 10:07:20|2917.87|2917.87|2917.97|2917.97|2917.97|2917.97|2917.77|2917.77|0
1636020450000|2021-11-04 10:07:30|2917.77|2917.77|2917.25|2917.25|2917.77|2917.77|2917.25|2917.25|0
1636020460000|2021-11-04 10:07:40|2917.4|2917.4|2917.4|2917.4|2917.4|2917.4|2917.4|2917.4|0
1636020470000|2021-11-04 10:07:50|2917.46|2917.46|2917.46|2917.46|2917.46|2917.46|2917.46|2917.46|0
1636020480000|2021-11-04 10:08:00|2917.4|2917.4|2917.66|2917.66|2917.66|2917.66|2917.4|2917.4|0
1636020490000|2021-11-04 10:08:10|2917.33|2917.33|2917.39|2917.39|2917.39|2917.39|2917.33|2917.33|0
1636020500000|2021-11-04 10:08:20|2917.26|2917.26|2917.2|2917.2|2917.26|2917.26|2917.2|2917.2|0
1636020510000|2021-11-04 10:08:30|2917.13|2917.13|2917.07|2917.07|2917.13|2917.13|2917.07|2917.07|0
1636020520000|2021-11-04 10:08:40|2917.13|2917.13|2917.13|2917.13|2917.13|2917.13|2917.13|2917.13|0
1636020530000|2021-11-04 10:08:50|2916.87|2916.87|2916.87|2916.87|2916.87|2916.87|2916.87|2916.87|0
1636020560000|2021-11-04 10:09:20|2916.97|2916.97|2916.73|2916.73|2916.97|2916.97|2916.73|2916.73|0
1636020570000|2021-11-04 10:09:30|2916.6|2916.6|2916.6|2916.6|2916.6|2916.6|2916.6|2916.6|0
1636020580000|2021-11-04 10:09:40|2916.47|2916.47|2916.35|2916.35|2916.47|2916.47|2916.35|2916.35|0
1636020590000|2021-11-04 10:09:50|2916.45|2916.45|2916.45|2916.45|2916.45|2916.45|2916.45|2916.45|0
1636020600000|2021-11-04 10:10:00|2916.47|2916.47|2916.47|2916.47|2916.47|2916.47|2916.47|2916.47|0
1636020620000|2021-11-04 10:10:20|2916.43|2916.43|2916.43|2916.43|2916.43|2916.43|2916.43|2916.43|0
1636020630000|2021-11-04 10:10:30|2916.38|2916.38|2916.26|2916.26|2916.38|2916.38|2916.26|2916.26|0
1636020640000|2021-11-04 10:10:40|2916.5|2916.5|2916.5|2916.5|2916.5|2916.5|2916.5|2916.5|0
1636020650000|2021-11-04 10:10:50|2916.62|2916.62|2916.58|2916.58|2916.62|2916.62|2916.58|2916.58|0
1636020660000|2021-11-04 10:11:00|2916.7|2916.7|2916.76|2916.76|2916.76|2916.76|2916.7|2916.7|0
1636020670000|2021-11-04 10:11:10|2916.72|2916.72|2916.86|2916.86|2916.86|2916.86|2916.4|2916.4|0
1636020680000|2021-11-04 10:11:20|2916.65|2916.65|2916.37|2916.37|2916.65|2916.65|2916.37|2916.37|0
1636020720000|2021-11-04 10:12:00|2916.25|2916.25|2916.24|2916.24|2916.25|2916.25|2916.12|2916.12|0
1636020730000|2021-11-04 10:12:10|2915.95|2915.95|2916.19|2916.19|2916.34|2916.34|2915.65|2915.65|0
1636020740000|2021-11-04 10:12:20|2916.07|2916.07|2915.97|2915.97|2916.07|2916.07|2915.97|2915.97|0
1636020750000|2021-11-04 10:12:30|2915.86|2915.86|2915.6|2915.6|2915.86|2915.86|2915.6|2915.6|0
1636020780000|2021-11-04 10:13:00|2915.45|2915.45|2915.56|2915.56|2915.56|2915.56|2915.45|2915.45|0
1636020800000|2021-11-04 10:13:20|2915.44|2915.44|2915.49|2915.49|2915.49|2915.49|2915.44|2915.44|0
1636020810000|2021-11-04 10:13:30|2915.44|2915.44|2915.44|2915.44|2915.44|2915.44|2915.44|2915.44|0
1636020820000|2021-11-04 10:13:40|2915.57|2915.57|2915.79|2915.79|2915.9|2915.9|2915.57|2915.57|0
1636020830000|2021-11-04 10:13:50|2916.22|2916.22|2916.36|2916.36|2916.36|2916.36|2916.22|2916.22|0
1636020840000|2021-11-04 10:14:00|2916.47|2916.47|2916.41|2916.41|2916.47|2916.47|2916.41|2916.41|0
1636020860000|2021-11-04 10:14:20|2916.45|2916.45|2915.93|2915.93|2916.56|2916.56|2915.93|2915.93|0
1636020870000|2021-11-04 10:14:30|2915.83|2915.83|2915.83|2915.83|2915.83|2915.83|2915.83|2915.83|0
1636020880000|2021-11-04 10:14:40|2915.76|2915.76|2915.8|2915.8|2915.8|2915.8|2915.67|2915.67|0
1636020890000|2021-11-04 10:14:50|2916.24|2916.24|2916.63|2916.63|2916.63|2916.63|2916.24|2916.24|0
1636020900000|2021-11-04 10:15:00|2916.57|2916.57|2916.36|2916.36|2916.57|2916.57|2916.36|2916.36|0
1636020920000|2021-11-04 10:15:20|2915.99|2915.99|2915.99|2915.99|2915.99|2915.99|2915.99|2915.99|0
1636020930000|2021-11-04 10:15:30|2916.14|2916.14|2916.42|2916.42|2916.42|2916.42|2916.14|2916.14|0
1636020940000|2021-11-04 10:15:40|2916.53|2916.53|2916.67|2916.67|2916.67|2916.67|2916.53|2916.53|0
1636020950000|2021-11-04 10:15:50|2916.98|2916.98|2916.76|2916.76|2916.98|2916.98|2916.76|2916.76|0
1636020960000|2021-11-04 10:16:00|2916.9|2916.9|2917.37|2917.37|2917.51|2917.51|2916.9|2916.9|0
1636020990000|2021-11-04 10:16:30|2917.51|2917.51|2917.37|2917.37|2917.51|2917.51|2917.37|2917.37|0
1636021010000|2021-11-04 10:16:50|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|0
1636021020000|2021-11-04 10:17:00|2917.51|2917.51|2917.46|2917.46|2917.75|2917.75|2917.46|2917.46|0
1636021030000|2021-11-04 10:17:10|2917.35|2917.35|2917.35|2917.35|2917.35|2917.35|2917.35|2917.35|0
1636021040000|2021-11-04 10:17:20|2917.47|2917.47|2917.47|2917.47|2917.47|2917.47|2917.47|2917.47|0
1636021050000|2021-11-04 10:17:30|2917.61|2917.61|2917.56|2917.56|2917.61|2917.61|2917.56|2917.56|0
1636021070000|2021-11-04 10:17:50|2917.41|2917.41|2917.55|2917.55|2917.68|2917.68|2917.41|2917.41|0
1636021080000|2021-11-04 10:18:00|2917.48|2917.48|2917.61|2917.61|2917.61|2917.61|2917.48|2917.48|0
1636021100000|2021-11-04 10:18:20|2917.68|2917.68|2917.68|2917.68|2917.68|2917.68|2917.68|2917.68|0
1636021140000|2021-11-04 10:19:00|2917.54|2917.54|2917.4|2917.4|2917.54|2917.54|2917.4|2917.4|0
1636021150000|2021-11-04 10:19:10|2917.26|2917.26|2917.2|2917.2|2917.26|2917.26|2917.2|2917.2|0
1636021170000|2021-11-04 10:19:30|2917.13|2917.13|2917.16|2917.16|2917.29|2917.29|2917|2917|0
1636021180000|2021-11-04 10:19:40|2916.86|2916.86|2917.57|2917.57|2917.57|2917.57|2916.86|2916.86|0
1636021190000|2021-11-04 10:19:50|2917.78|2917.78|2917.78|2917.78|2917.78|2917.78|2917.78|2917.78|0
1636021200000|2021-11-04 10:20:00|2917.91|2917.91|2918.32|2918.32|2918.32|2918.32|2917.91|2917.91|0
1636021220000|2021-11-04 10:20:20|2918.29|2918.29|2918.29|2918.29|2918.32|2918.32|2918.29|2918.29|0
1636021230000|2021-11-04 10:20:30|2918.22|2918.22|2917.75|2917.75|2918.22|2918.22|2917.75|2917.75|0
1636021240000|2021-11-04 10:20:40|2917.85|2917.85|2917.85|2917.85|2917.85|2917.85|2917.78|2917.78|0
1636021260000|2021-11-04 10:21:00|2917.91|2917.91|2918.43|2918.43|2918.43|2918.43|2917.91|2917.91|0
1636021270000|2021-11-04 10:21:10|2918.53|2918.53|2918.53|2918.53|2918.53|2918.53|2918.53|2918.53|0
1636021280000|2021-11-04 10:21:20|2918.68|2918.68|2918.24|2918.24|2918.68|2918.68|2918.24|2918.24|0
1636021290000|2021-11-04 10:21:30|2918.3|2918.3|2918.22|2918.22|2918.3|2918.3|2918.17|2918.17|0
1636021300000|2021-11-04 10:21:40|2918.17|2918.17|2918.17|2918.17|2918.17|2918.17|2918.17|2918.17|0
1636021330000|2021-11-04 10:22:10|2918.41|2918.41|2918.35|2918.35|2918.41|2918.41|2918.28|2918.28|0
1636021340000|2021-11-04 10:22:20|2918.41|2918.41|2918.05|2918.05|2918.41|2918.41|2918.05|2918.05|0
1636021370000|2021-11-04 10:22:50|2918.08|2918.08|2918.03|2918.03|2918.08|2918.08|2918.03|2918.03|0
1636021380000|2021-11-04 10:23:00|2918.13|2918.13|2918.03|2918.03|2918.13|2918.13|2918.03|2918.03|0
1636021400000|2021-11-04 10:23:20|2917.67|2917.67|2917.67|2917.67|2917.67|2917.67|2917.67|2917.67|0
1636021410000|2021-11-04 10:23:30|2917.7|2917.7|2917.63|2917.63|2917.7|2917.7|2917.63|2917.63|0
1636021420000|2021-11-04 10:23:40|2917.67|2917.67|2917.34|2917.34|2917.67|2917.67|2917.34|2917.34|0
1636021430000|2021-11-04 10:23:50|2917.48|2917.48|2917.34|2917.34|2917.48|2917.48|2917.34|2917.34|0
1636021450000|2021-11-04 10:24:10|2917.58|2917.58|2917.9|2917.9|2917.9|2917.9|2917.58|2917.58|0
1636021460000|2021-11-04 10:24:20|2917.85|2917.85|2917.92|2917.92|2917.99|2917.99|2917.85|2917.85|0
1636021470000|2021-11-04 10:24:30|2918.04|2918.04|2918.04|2918.04|2918.04|2918.04|2918.04|2918.04|0
1636021490000|2021-11-04 10:24:50|2917.99|2917.99|2917.6|2917.6|2918.04|2918.04|2917.6|2917.6|0
1636021500000|2021-11-04 10:25:00|2917.46|2917.46|2917.6|2917.6|2917.6|2917.6|2917.46|2917.46|0
1636021520000|2021-11-04 10:25:20|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|0
1636021550000|2021-11-04 10:25:50|2917.41|2917.41|2917.41|2917.41|2917.41|2917.41|2917.41|2917.41|0
1636021560000|2021-11-04 10:26:00|2917.27|2917.27|2917.12|2917.12|2917.27|2917.27|2917.12|2917.12|0
1636021600000|2021-11-04 10:26:40|2916.98|2916.98|2916.7|2916.7|2916.98|2916.98|2916.7|2916.7|0
1636021620000|2021-11-04 10:27:00|2916.59|2916.59|2916.59|2916.59|2916.59|2916.59|2916.59|2916.59|0
1636021630000|2021-11-04 10:27:10|2916.18|2916.18|2916.18|2916.18|2916.18|2916.18|2916.18|2916.18|0
1636021640000|2021-11-04 10:27:20|2916.24|2916.24|2916.52|2916.52|2916.52|2916.52|2916.24|2916.24|0
1636021650000|2021-11-04 10:27:30|2916.38|2916.38|2916.38|2916.38|2916.38|2916.38|2916.38|2916.38|0
1636021660000|2021-11-04 10:27:40|2916.26|2916.26|2916.26|2916.26|2916.26|2916.26|2916.26|2916.26|0
1636021690000|2021-11-04 10:28:10|2916.41|2916.41|2916.41|2916.41|2916.41|2916.41|2916.41|2916.41|0
1636021700000|2021-11-04 10:28:20|2916.47|2916.47|2916.4|2916.4|2916.47|2916.47|2916.35|2916.35|0
1636021710000|2021-11-04 10:28:30|2916.34|2916.34|2916.4|2916.4|2916.4|2916.4|2916.34|2916.34|0
1636021720000|2021-11-04 10:28:40|2916.61|2916.61|2916.76|2916.76|2916.86|2916.86|2916.48|2916.48|0
1636021730000|2021-11-04 10:28:50|2916.69|2916.69|2916.91|2916.91|2916.91|2916.91|2916.69|2916.69|0
1636021740000|2021-11-04 10:29:00|2916.87|2916.87|2916.87|2916.87|2916.87|2916.87|2916.87|2916.87|0
1636021760000|2021-11-04 10:29:20|2916.66|2916.66|2916.78|2916.78|2916.78|2916.78|2916.66|2916.66|0
1636021770000|2021-11-04 10:29:30|2916.71|2916.71|2916.9|2916.9|2916.9|2916.9|2916.71|2916.71|0
1636021790000|2021-11-04 10:29:50|2916.75|2916.75|2916.9|2916.9|2916.9|2916.9|2916.75|2916.75|0
1636021800000|2021-11-04 10:30:00|2917.03|2917.03|2917.03|2917.03|2917.03|2917.03|2917.03|2917.03|0
1636021810000|2021-11-04 10:30:10|2916.9|2916.9|2916.7|2916.7|2916.9|2916.9|2916.7|2916.7|0
1636021820000|2021-11-04 10:30:20|2916.85|2916.85|2916.85|2916.85|2916.85|2916.85|2916.85|2916.85|0
1636021830000|2021-11-04 10:30:30|2917|2917|2917|2917|2917|2917|2917|2917|0
1636021840000|2021-11-04 10:30:40|2917.1|2917.1|2917.16|2917.16|2917.16|2917.16|2916.96|2916.96|0
1636021850000|2021-11-04 10:30:50|2917.31|2917.31|2917.31|2917.31|2917.31|2917.31|2917.31|2917.31|0
1636021860000|2021-11-04 10:31:00|2917.34|2917.34|2917.27|2917.27|2917.34|2917.34|2917.27|2917.27|0
1636021870000|2021-11-04 10:31:10|2917.13|2917.13|2917.13|2917.13|2917.13|2917.13|2917.13|2917.13|0
1636021900000|2021-11-04 10:31:40|2917.02|2917.02|2917.02|2917.02|2917.02|2917.02|2917.02|2917.02|0
1636021920000|2021-11-04 10:32:00|2916.95|2916.95|2916.95|2916.95|2916.95|2916.95|2916.95|2916.95|0
1636021930000|2021-11-04 10:32:10|2917.01|2917.01|2917.01|2917.01|2917.01|2917.01|2917.01|2917.01|0
1636021950000|2021-11-04 10:32:30|2917.06|2917.06|2917.06|2917.06|2917.06|2917.06|2917.06|2917.06|0
1636021960000|2021-11-04 10:32:40|2916.95|2916.95|2916.95|2916.95|2916.95|2916.95|2916.95|2916.95|0
1636021970000|2021-11-04 10:32:50|2916.91|2916.91|2916.91|2916.91|2916.91|2916.91|2916.91|2916.91|0
1636021980000|2021-11-04 10:33:00|2916.62|2916.62|2916.76|2916.76|2916.76|2916.76|2916.62|2916.62|0
1636021990000|2021-11-04 10:33:10|2916.66|2916.66|2916.59|2916.59|2916.66|2916.66|2916.59|2916.59|0
1636022000000|2021-11-04 10:33:20|2916.72|2916.72|2916.72|2916.72|2916.72|2916.72|2916.72|2916.72|0
1636022010000|2021-11-04 10:33:30|2917.02|2917.02|2917.02|2917.02|2917.02|2917.02|2917.02|2917.02|0
1636022040000|2021-11-04 10:34:00|2917.3|2917.3|2917.23|2917.23|2917.3|2917.3|2917.23|2917.23|0
1636022060000|2021-11-04 10:34:20|2917.29|2917.29|2917.29|2917.29|2917.29|2917.29|2917.29|2917.29|0
1636022070000|2021-11-04 10:34:30|2917.05|2917.05|2917.1|2917.1|2917.1|2917.1|2917.05|2917.05|0
1636022090000|2021-11-04 10:34:50|2917.21|2917.21|2917.1|2917.1|2917.21|2917.21|2917.1|2917.1|0
1636022100000|2021-11-04 10:35:00|2917.21|2917.21|2917.5|2917.5|2917.65|2917.65|2917.21|2917.21|0
1636022110000|2021-11-04 10:35:10|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|0
1636022130000|2021-11-04 10:35:30|2917.73|2917.73|2917.67|2917.67|2917.73|2917.73|2917.67|2917.67|0
1636022160000|2021-11-04 10:36:00|2917.8|2917.8|2917.87|2917.87|2917.87|2917.87|2917.8|2917.8|0
1636022190000|2021-11-04 10:36:30|2918.35|2918.35|2918.26|2918.26|2918.4|2918.4|2918.26|2918.26|0
1636022200000|2021-11-04 10:36:40|2918.23|2918.23|2917.49|2917.49|2918.23|2918.23|2917.49|2917.49|0
1636022210000|2021-11-04 10:36:50|2917.38|2917.38|2917.44|2917.44|2917.44|2917.44|2917.38|2917.38|0
1636022220000|2021-11-04 10:37:00|2917.38|2917.38|2917.23|2917.23|2917.38|2917.38|2917.23|2917.23|0
1636022230000|2021-11-04 10:37:10|2916.94|2916.94|2916.34|2916.34|2916.94|2916.94|2916.34|2916.34|0
1636022240000|2021-11-04 10:37:20|2916.44|2916.44|2916.49|2916.49|2916.55|2916.55|2916.44|2916.44|0
1636022250000|2021-11-04 10:37:30|2916.44|2916.44|2916.34|2916.34|2916.44|2916.44|2916.34|2916.34|0
1636022260000|2021-11-04 10:37:40|2916.28|2916.28|2916.28|2916.28|2916.28|2916.28|2916.28|2916.28|0
1636022270000|2021-11-04 10:37:50|2916.18|2916.18|2916.18|2916.18|2916.18|2916.18|2916.18|2916.18|0
1636022280000|2021-11-04 10:38:00|2916.3|2916.3|2916.14|2916.14|2916.3|2916.3|2916.02|2916.02|0
1636022290000|2021-11-04 10:38:10|2915.91|2915.91|2914.73|2914.73|2915.91|2915.91|2914.73|2914.73|0
1636022300000|2021-11-04 10:38:20|2914.83|2914.83|2914.76|2914.76|2914.83|2914.83|2914.76|2914.76|0
1636022310000|2021-11-04 10:38:30|2914.61|2914.61|2914.61|2914.61|2914.61|2914.61|2914.51|2914.51|0
1636022330000|2021-11-04 10:38:50|2914.47|2914.47|2914.47|2914.47|2914.47|2914.47|2914.47|2914.47|0
1636022340000|2021-11-04 10:39:00|2914.51|2914.51|2914.38|2914.38|2914.51|2914.51|2914.25|2914.25|0
1636022350000|2021-11-04 10:39:10|2914.24|2914.24|2914.25|2914.25|2914.45|2914.45|2914.24|2914.24|0
1636022360000|2021-11-04 10:39:20|2914.19|2914.19|2914.02|2914.02|2914.33|2914.33|2914.02|2914.02|0
1636022370000|2021-11-04 10:39:30|2914.16|2914.16|2914.16|2914.16|2914.16|2914.16|2914.16|2914.16|0
1636022390000|2021-11-04 10:39:50|2914.23|2914.23|2914.23|2914.23|2914.23|2914.23|2914.23|2914.23|0
1636022400000|2021-11-04 10:40:00|2914.3|2914.3|2914.34|2914.34|2914.34|2914.34|2914.3|2914.3|0
1636022410000|2021-11-04 10:40:10|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|0
1636022420000|2021-11-04 10:40:20|2914.01|2914.01|2914.01|2914.01|2914.01|2914.01|2913.97|2913.97|0
1636022430000|2021-11-04 10:40:30|2913.68|2913.68|2913.68|2913.68|2913.68|2913.68|2913.68|2913.68|0
1636022450000|2021-11-04 10:40:50|2913.53|2913.53|2913.5|2913.5|2913.55|2913.55|2913.5|2913.5|0
1636022470000|2021-11-04 10:41:10|2913.35|2913.35|2913.35|2913.35|2913.35|2913.35|2913.35|2913.35|0
1636022520000|2021-11-04 10:42:00|2913.21|2913.21|2913.21|2913.21|2913.21|2913.21|2913.21|2913.21|0
1636022530000|2021-11-04 10:42:10|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|0
1636022540000|2021-11-04 10:42:20|2913.4|2913.4|2913.4|2913.4|2913.4|2913.4|2913.4|2913.4|0
1636022550000|2021-11-04 10:42:30|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|0
1636022580000|2021-11-04 10:43:00|2913.27|2913.27|2913.27|2913.27|2913.27|2913.27|2913.27|2913.27|0
1636022590000|2021-11-04 10:43:10|2913.16|2913.16|2913.16|2913.16|2913.16|2913.16|2913.16|2913.16|0
1636022600000|2021-11-04 10:43:20|2912.88|2912.88|2912.87|2912.87|2912.88|2912.88|2912.81|2912.81|0
1636022610000|2021-11-04 10:43:30|2912.72|2912.72|2912.65|2912.65|2912.72|2912.72|2912.65|2912.65|0
1636022620000|2021-11-04 10:43:40|2912.54|2912.54|2912.54|2912.54|2912.54|2912.54|2912.54|2912.54|0
1636022640000|2021-11-04 10:44:00|2912.71|2912.71|2912.71|2912.71|2912.71|2912.71|2912.71|2912.71|0
1636022670000|2021-11-04 10:44:30|2912.58|2912.58|2912.58|2912.58|2912.58|2912.58|2912.58|2912.58|0
1636022680000|2021-11-04 10:44:40|2912.86|2912.86|2913.01|2913.01|2913.01|2913.01|2912.86|2912.86|0
1636022710000|2021-11-04 10:45:10|2912.86|2912.86|2912.81|2912.81|2912.86|2912.86|2912.81|2912.81|0
1636022720000|2021-11-04 10:45:20|2912.67|2912.67|2912.67|2912.67|2912.67|2912.67|2912.67|2912.67|0
1636022730000|2021-11-04 10:45:30|2912.54|2912.54|2912.54|2912.54|2912.54|2912.54|2912.54|2912.54|0
1636022740000|2021-11-04 10:45:40|2912.48|2912.48|2912.48|2912.48|2912.48|2912.48|2912.48|2912.48|0
1636022790000|2021-11-04 10:46:30|2912.63|2912.63|2912.77|2912.77|2912.77|2912.77|2912.63|2912.63|0
1636022800000|2021-11-04 10:46:40|2912.81|2912.81|2912.81|2912.81|2912.81|2912.81|2912.81|2912.81|0
1636022830000|2021-11-04 10:47:10|2912.84|2912.84|2912.84|2912.84|2912.84|2912.84|2912.84|2912.84|0
1636022860000|2021-11-04 10:47:40|2912.92|2912.92|2912.99|2912.99|2912.99|2912.99|2912.92|2912.92|0
1636022880000|2021-11-04 10:48:00|2912.93|2912.93|2912.93|2912.93|2912.93|2912.93|2912.93|2912.93|0
1636022890000|2021-11-04 10:48:10|2913.05|2913.05|2913.63|2913.63|2913.63|2913.63|2913.05|2913.05|0
1636022900000|2021-11-04 10:48:20|2913.56|2913.56|2913.49|2913.49|2913.56|2913.56|2913.49|2913.49|0
1636022930000|2021-11-04 10:48:50|2913.53|2913.53|2913.6|2913.6|2913.6|2913.6|2913.53|2913.53|0
1636022940000|2021-11-04 10:49:00|2913.75|2913.75|2913.69|2913.69|2913.75|2913.75|2913.69|2913.69|0
1636022950000|2021-11-04 10:49:10|2913.59|2913.59|2913.89|2913.89|2913.89|2913.89|2913.59|2913.59|0
1636022960000|2021-11-04 10:49:20|2914|2914|2914.18|2914.18|2914.18|2914.18|2914|2914|0
1636022980000|2021-11-04 10:49:40|2914.47|2914.47|2914.76|2914.76|2914.76|2914.76|2914.47|2914.47|0
1636022990000|2021-11-04 10:49:50|2914.9|2914.9|2915.25|2915.25|2915.25|2915.25|2914.9|2914.9|0
1636023000000|2021-11-04 10:50:00|2915.42|2915.42|2916.1|2916.1|2916.1|2916.1|2915.42|2915.42|0
1636023010000|2021-11-04 10:50:10|2916.24|2916.24|2916.56|2916.56|2916.56|2916.56|2916.24|2916.24|0
1636023020000|2021-11-04 10:50:20|2916.66|2916.66|2916.66|2916.66|2916.66|2916.66|2916.66|2916.66|0
1636023030000|2021-11-04 10:50:30|2916.79|2916.79|2916.79|2916.79|2916.79|2916.79|2916.79|2916.79|0
1636023040000|2021-11-04 10:50:40|2916.91|2916.91|2916.91|2916.91|2916.91|2916.91|2916.91|2916.91|0
1636023050000|2021-11-04 10:50:50|2917.02|2917.02|2916.91|2916.91|2917.02|2917.02|2916.91|2916.91|0
1636023060000|2021-11-04 10:51:00|2916.84|2916.84|2916.84|2916.84|2916.84|2916.84|2916.84|2916.84|0
1636023070000|2021-11-04 10:51:10|2916.74|2916.74|2916.61|2916.61|2916.74|2916.74|2916.61|2916.61|0
1636023090000|2021-11-04 10:51:30|2916.48|2916.48|2916.89|2916.89|2916.89|2916.89|2916.41|2916.41|0
1636023130000|2021-11-04 10:52:10|2916.76|2916.76|2916.61|2916.61|2916.76|2916.76|2916.61|2916.61|0
1636023150000|2021-11-04 10:52:30|2916.53|2916.53|2916.6|2916.6|2916.6|2916.6|2916.5|2916.5|0
1636023180000|2021-11-04 10:53:00|2916.54|2916.54|2916.54|2916.54|2916.54|2916.54|2916.54|2916.54|0
1636023190000|2021-11-04 10:53:10|2916.57|2916.57|2916.55|2916.55|2916.57|2916.57|2916.55|2916.55|0
1636023200000|2021-11-04 10:53:20|2916.49|2916.49|2916.55|2916.55|2916.55|2916.55|2916.49|2916.49|0
1636023220000|2021-11-04 10:53:40|2916.61|2916.61|2916.44|2916.44|2916.61|2916.61|2916.44|2916.44|0
1636023240000|2021-11-04 10:54:00|2916.39|2916.39|2916.39|2916.39|2916.39|2916.39|2916.39|2916.39|0
1636023260000|2021-11-04 10:54:20|2916.53|2916.53|2916.39|2916.39|2916.53|2916.53|2916.39|2916.39|0
1636023300000|2021-11-04 10:55:00|2916.32|2916.32|2916.32|2916.32|2916.32|2916.32|2916.32|2916.32|0
1636023330000|2021-11-04 10:55:30|2916.14|2916.14|2915.44|2915.44|2916.14|2916.14|2915.38|2915.38|0
1636023350000|2021-11-04 10:55:50|2915.39|2915.39|2915.39|2915.39|2915.39|2915.39|2915.39|2915.39|0
1636023360000|2021-11-04 10:56:00|2915.25|2915.25|2915.3|2915.3|2915.3|2915.3|2915.25|2915.25|0
1636023390000|2021-11-04 10:56:30|2915.29|2915.29|2915.29|2915.29|2915.29|2915.29|2915.29|2915.29|0
1636023420000|2021-11-04 10:57:00|2915.43|2915.43|2915.43|2915.43|2915.43|2915.43|2915.43|2915.43|0
1636023430000|2021-11-04 10:57:10|2915.37|2915.37|2915.74|2915.74|2915.74|2915.74|2915.37|2915.37|0
1636023440000|2021-11-04 10:57:20|2915.7|2915.7|2915.7|2915.7|2915.7|2915.7|2915.7|2915.7|0
1636023450000|2021-11-04 10:57:30|2915.58|2915.58|2915.58|2915.58|2915.58|2915.58|2915.58|2915.58|0
1636023480000|2021-11-04 10:58:00|2915.51|2915.51|2915.09|2915.09|2915.51|2915.51|2915.09|2915.09|0
1636023500000|2021-11-04 10:58:20|2915.03|2915.03|2915.03|2915.03|2915.03|2915.03|2915.03|2915.03|0
1636023520000|2021-11-04 10:58:40|2915.09|2915.09|2915.09|2915.09|2915.09|2915.09|2915.09|2915.09|0
1636023560000|2021-11-04 10:59:20|2915.04|2915.04|2914.92|2914.92|2915.18|2915.18|2914.92|2914.92|0
1636023570000|2021-11-04 10:59:30|2914.89|2914.89|2914.71|2914.71|2914.89|2914.89|2914.71|2914.71|0
1636023590000|2021-11-04 10:59:50|2914.84|2914.84|2914.8|2914.8|2914.97|2914.97|2914.8|2914.8|0
1636023600000|2021-11-04 11:00:00|2914.66|2914.66|2914.66|2914.66|2914.66|2914.66|2914.66|2914.66|0
1636023630000|2021-11-04 11:00:30|2915|2915|2915.17|2915.17|2915.17|2915.17|2915|2915|0
1636023660000|2021-11-04 11:01:00|2915.31|2915.31|2915.31|2915.31|2915.31|2915.31|2915.31|2915.31|0
1636023690000|2021-11-04 11:01:30|2915.42|2915.42|2915.48|2915.48|2915.48|2915.48|2915.42|2915.42|0
1636023710000|2021-11-04 11:01:50|2915.65|2915.65|2916.13|2916.13|2916.13|2916.13|2915.65|2915.65|0
1636023720000|2021-11-04 11:02:00|2916.19|2916.19|2916.19|2916.19|2916.19|2916.19|2916.19|2916.19|0
1636023730000|2021-11-04 11:02:10|2916.22|2916.22|2915.95|2915.95|2916.22|2916.22|2915.95|2915.95|0
1636023740000|2021-11-04 11:02:20|2916.26|2916.26|2916.26|2916.26|2916.26|2916.26|2916.26|2916.26|0
1636023750000|2021-11-04 11:02:30|2916.4|2916.4|2916.3|2916.3|2916.4|2916.4|2916.19|2916.19|0
1636023790000|2021-11-04 11:03:10|2916.33|2916.33|2916.33|2916.33|2916.33|2916.33|2916.33|2916.33|0
1636023810000|2021-11-04 11:03:30|2916.39|2916.39|2916.39|2916.39|2916.39|2916.39|2916.39|2916.39|0
1636023830000|2021-11-04 11:03:50|2916.45|2916.45|2916.45|2916.45|2916.45|2916.45|2916.45|2916.45|0
1636023840000|2021-11-04 11:04:00|2916.32|2916.32|2916.45|2916.45|2916.45|2916.45|2916.32|2916.32|0
1636023860000|2021-11-04 11:04:20|2916.42|2916.42|2915.35|2915.35|2916.42|2916.42|2915.35|2915.35|0
1636023870000|2021-11-04 11:04:30|2915.65|2915.65|2915.79|2915.79|2915.79|2915.79|2915.65|2915.65|0
1636023900000|2021-11-04 11:05:00|2915.85|2915.85|2915.97|2915.97|2915.97|2915.97|2915.85|2915.85|0
1636023920000|2021-11-04 11:05:20|2915.68|2915.68|2915.53|2915.53|2915.68|2915.68|2915.53|2915.53|0
1636023930000|2021-11-04 11:05:30|2915.52|2915.52|2915.38|2915.38|2915.52|2915.52|2915.38|2915.38|0
1636023970000|2021-11-04 11:06:10|2915.23|2915.23|2915.2|2915.2|2915.23|2915.23|2915.2|2915.2|0
1636023990000|2021-11-04 11:06:30|2915.34|2915.34|2915.34|2915.34|2915.34|2915.34|2915.34|2915.34|0
1636024000000|2021-11-04 11:06:40|2915.44|2915.44|2915.44|2915.44|2915.44|2915.44|2915.44|2915.44|0
1636024010000|2021-11-04 11:06:50|2915.31|2915.31|2915.25|2915.25|2915.31|2915.31|2915.25|2915.25|0
1636024020000|2021-11-04 11:07:00|2915.28|2915.28|2915.32|2915.32|2915.32|2915.32|2915.28|2915.28|0
1636024050000|2021-11-04 11:07:30|2915.45|2915.45|2915.45|2915.45|2915.45|2915.45|2915.45|2915.45|0
1636024060000|2021-11-04 11:07:40|2915.4|2915.4|2915.5|2915.5|2915.5|2915.5|2915.29|2915.29|0
1636024070000|2021-11-04 11:07:50|2915.6|2915.6|2915.6|2915.6|2915.6|2915.6|2915.6|2915.6|0
1636024080000|2021-11-04 11:08:00|2915.31|2915.31|2915.01|2915.01|2915.31|2915.31|2915.01|2915.01|0
1636024090000|2021-11-04 11:08:10|2915.18|2915.18|2915.18|2915.18|2915.18|2915.18|2915.18|2915.18|0
1636024110000|2021-11-04 11:08:30|2915.11|2915.11|2915.05|2915.05|2915.11|2915.11|2915.05|2915.05|0
1636024130000|2021-11-04 11:08:50|2915.21|2915.21|2915.21|2915.21|2915.21|2915.21|2915.21|2915.21|0
1636024140000|2021-11-04 11:09:00|2915.32|2915.32|2915.61|2915.61|2915.61|2915.61|2915.32|2915.32|0
1636024150000|2021-11-04 11:09:10|2915.56|2915.56|2915.56|2915.56|2915.56|2915.56|2915.56|2915.56|0
1636024170000|2021-11-04 11:09:30|2915.67|2915.67|2915.85|2915.85|2915.85|2915.85|2915.67|2915.67|0
1636024190000|2021-11-04 11:09:50|2915.91|2915.91|2915.96|2915.96|2916.04|2916.04|2915.91|2915.91|0
1636024200000|2021-11-04 11:10:00|2916.22|2916.22|2916.65|2916.65|2916.65|2916.65|2916.22|2916.22|0
1636024210000|2021-11-04 11:10:10|2916.93|2916.93|2917.1|2917.1|2917.1|2917.1|2916.93|2916.93|0
1636024220000|2021-11-04 11:10:20|2916.96|2916.96|2916.96|2916.96|2916.96|2916.96|2916.96|2916.96|0
1636024230000|2021-11-04 11:10:30|2917.16|2917.16|2917.06|2917.06|2917.41|2917.41|2917.06|2917.06|0
1636024240000|2021-11-04 11:10:40|2916.94|2916.94|2916.89|2916.89|2916.94|2916.94|2916.82|2916.82|0
1636024250000|2021-11-04 11:10:50|2917.02|2917.02|2917.02|2917.02|2917.02|2917.02|2917.02|2917.02|0
1636024260000|2021-11-04 11:11:00|2917.15|2917.15|2917.42|2917.42|2917.42|2917.42|2917.15|2917.15|0
1636024270000|2021-11-04 11:11:10|2917.48|2917.48|2917.54|2917.54|2917.54|2917.54|2917.48|2917.48|0
1636024290000|2021-11-04 11:11:30|2917.73|2917.73|2918.39|2918.39|2918.39|2918.39|2917.73|2917.73|0
1636024320000|2021-11-04 11:12:00|2918.33|2918.33|2918.33|2918.33|2918.33|2918.33|2918.33|2918.33|0
1636024350000|2021-11-04 11:12:30|2918.28|2918.28|2918.28|2918.28|2918.28|2918.28|2918.28|2918.28|0
1636024380000|2021-11-04 11:13:00|2918.42|2918.42|2918.55|2918.55|2918.61|2918.61|2918.42|2918.42|0
1636024390000|2021-11-04 11:13:10|2918.59|2918.59|2918.63|2918.63|2918.63|2918.63|2918.59|2918.59|0
1636024400000|2021-11-04 11:13:20|2918.68|2918.68|2919.05|2919.05|2919.05|2919.05|2918.63|2918.63|0
1636024410000|2021-11-04 11:13:30|2919.12|2919.12|2919.7|2919.7|2919.7|2919.7|2919.12|2919.12|0
1636024420000|2021-11-04 11:13:40|2919.74|2919.74|2919.9|2919.9|2920.03|2920.03|2919.74|2919.74|0
1636024430000|2021-11-04 11:13:50|2919.87|2919.87|2919.89|2919.89|2919.89|2919.89|2919.87|2919.87|0
1636024440000|2021-11-04 11:14:00|2919.92|2919.92|2920.02|2920.02|2920.05|2920.05|2919.92|2919.92|0
1636024450000|2021-11-04 11:14:10|2919.95|2919.95|2919.95|2919.95|2919.95|2919.95|2919.95|2919.95|0
1636024470000|2021-11-04 11:14:30|2920|2920|2920|2920|2920|2920|2920|2920|0
1636024480000|2021-11-04 11:14:40|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|0
1636024500000|2021-11-04 11:15:00|2920.02|2920.02|2920.31|2920.31|2920.31|2920.31|2920.02|2920.02|0
1636024510000|2021-11-04 11:15:10|2920.38|2920.38|2920.34|2920.34|2920.38|2920.38|2920.34|2920.34|0
1636024530000|2021-11-04 11:15:30|2920.1|2920.1|2919.98|2919.98|2920.1|2920.1|2919.98|2919.98|0
1636024540000|2021-11-04 11:15:40|2920.34|2920.34|2920.47|2920.47|2920.47|2920.47|2920.34|2920.34|0
1636024550000|2021-11-04 11:15:50|2920.59|2920.59|2920.59|2920.59|2920.59|2920.59|2920.59|2920.59|0
1636024560000|2021-11-04 11:16:00|2920.71|2920.71|2920.83|2920.83|2920.83|2920.83|2920.71|2920.71|0
1636024570000|2021-11-04 11:16:10|2920.69|2920.69|2920.97|2920.97|2920.97|2920.97|2920.69|2920.69|0
1636024590000|2021-11-04 11:16:30|2921.01|2921.01|2921.01|2921.01|2921.01|2921.01|2921.01|2921.01|0
1636024600000|2021-11-04 11:16:40|2920.97|2920.97|2921.18|2921.18|2921.18|2921.18|2920.97|2920.97|0
1636024620000|2021-11-04 11:17:00|2921.22|2921.22|2921.22|2921.22|2921.22|2921.22|2921.22|2921.22|0
1636024640000|2021-11-04 11:17:20|2921.18|2921.18|2921.22|2921.22|2921.22|2921.22|2921.18|2921.18|0
1636024650000|2021-11-04 11:17:30|2921.25|2921.25|2921.2|2921.2|2921.31|2921.31|2921.2|2921.2|0
1636024660000|2021-11-04 11:17:40|2921.13|2921.13|2921.13|2921.13|2921.13|2921.13|2921.13|2921.13|0
1636024670000|2021-11-04 11:17:50|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|0
1636024680000|2021-11-04 11:18:00|2920.72|2920.72|2920.76|2920.76|2920.76|2920.76|2920.72|2920.72|0
1636024690000|2021-11-04 11:18:10|2920.72|2920.72|2920.67|2920.67|2920.72|2920.72|2920.67|2920.67|0
1636024720000|2021-11-04 11:18:40|2920.54|2920.54|2920.54|2920.54|2920.54|2920.54|2920.54|2920.54|0
1636024730000|2021-11-04 11:18:50|2920.42|2920.42|2920.54|2920.54|2920.54|2920.54|2920.42|2920.42|0
1636024740000|2021-11-04 11:19:00|2920.41|2920.41|2920.41|2920.41|2920.41|2920.41|2920.41|2920.41|0
1636024750000|2021-11-04 11:19:10|2920.34|2920.34|2920.34|2920.34|2920.34|2920.34|2920.34|2920.34|0
1636024760000|2021-11-04 11:19:20|2920.38|2920.38|2920.38|2920.38|2920.38|2920.38|2920.38|2920.38|0
1636024770000|2021-11-04 11:19:30|2920.34|2920.34|2920.41|2920.41|2920.41|2920.41|2920.34|2920.34|0
1636024780000|2021-11-04 11:19:40|2920.29|2920.29|2920.23|2920.23|2920.29|2920.29|2920.23|2920.23|0
1636024820000|2021-11-04 11:20:20|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|0
1636024830000|2021-11-04 11:20:30|2920.45|2920.45|2920.74|2920.74|2920.74|2920.74|2920.45|2920.45|0
1636024850000|2021-11-04 11:20:50|2920.88|2920.88|2921.47|2921.47|2921.47|2921.47|2920.88|2920.88|0
1636024860000|2021-11-04 11:21:00|2921.59|2921.59|2921.82|2921.82|2921.86|2921.86|2921.59|2921.59|0
1636024870000|2021-11-04 11:21:10|2921.86|2921.86|2921.76|2921.76|2922|2922|2921.76|2921.76|0
1636024890000|2021-11-04 11:21:30|2921.61|2921.61|2921.9|2921.9|2921.95|2921.95|2921.47|2921.47|0
1636024900000|2021-11-04 11:21:40|2921.84|2921.84|2921.88|2921.88|2921.88|2921.88|2921.84|2921.84|0
1636024910000|2021-11-04 11:21:50|2921.74|2921.74|2921.83|2921.83|2921.97|2921.97|2921.74|2921.74|0
1636024920000|2021-11-04 11:22:00|2922.04|2922.04|2921.95|2921.95|2922.08|2922.08|2921.95|2921.95|0
1636024940000|2021-11-04 11:22:20|2922.01|2922.01|2922.01|2922.01|2922.01|2922.01|2922.01|2922.01|0
1636024950000|2021-11-04 11:22:30|2921.97|2921.97|2921.97|2921.97|2921.97|2921.97|2921.97|2921.97|0
1636024960000|2021-11-04 11:22:40|2921.9|2921.9|2921.9|2921.9|2921.9|2921.9|2921.9|2921.9|0
1636024970000|2021-11-04 11:22:50|2921.76|2921.76|2921.24|2921.24|2921.76|2921.76|2921.24|2921.24|0
1636024990000|2021-11-04 11:23:10|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|0
1636025000000|2021-11-04 11:23:20|2921.59|2921.59|2921.64|2921.64|2921.7|2921.7|2921.59|2921.59|0
1636025010000|2021-11-04 11:23:30|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|0
1636025030000|2021-11-04 11:23:50|2921.68|2921.68|2921.83|2921.83|2921.83|2921.83|2921.68|2921.68|0
1636025050000|2021-11-04 11:24:10|2921.86|2921.86|2921.83|2921.83|2921.86|2921.86|2921.83|2921.83|0
1636025060000|2021-11-04 11:24:20|2921.86|2921.86|2921.86|2921.86|2921.86|2921.86|2921.86|2921.86|0
1636025070000|2021-11-04 11:24:30|2921.72|2921.72|2921.19|2921.19|2921.72|2921.72|2921.19|2921.19|0
1636025090000|2021-11-04 11:24:50|2921.12|2921.12|2921.12|2921.12|2921.12|2921.12|2921.12|2921.12|0
1636025100000|2021-11-04 11:25:00|2921.01|2921.01|2921.01|2921.01|2921.01|2921.01|2921.01|2921.01|0
1636025120000|2021-11-04 11:25:20|2920.86|2920.86|2920.37|2920.37|2920.86|2920.86|2920.37|2920.37|0
1636025140000|2021-11-04 11:25:40|2920.6|2920.6|2920.89|2920.89|2920.89|2920.89|2920.6|2920.6|0
1636025150000|2021-11-04 11:25:50|2920.95|2920.95|2921.07|2921.07|2921.07|2921.07|2920.95|2920.95|0
1636025160000|2021-11-04 11:26:00|2920.78|2920.78|2920.94|2920.94|2920.94|2920.94|2920.65|2920.65|0
1636025170000|2021-11-04 11:26:10|2921.09|2921.09|2921.09|2921.09|2921.09|2921.09|2921.09|2921.09|0
1636025180000|2021-11-04 11:26:20|2921.02|2921.02|2920.81|2920.81|2921.02|2921.02|2920.81|2920.81|0
1636025190000|2021-11-04 11:26:30|2920.99|2920.99|2921.35|2921.35|2921.35|2921.35|2920.99|2920.99|0
1636025200000|2021-11-04 11:26:40|2921.25|2921.25|2921.14|2921.14|2921.25|2921.25|2921.14|2921.14|0
1636025210000|2021-11-04 11:26:50|2921.17|2921.17|2921.21|2921.21|2921.21|2921.21|2921.17|2921.17|0
1636025230000|2021-11-04 11:27:10|2921.17|2921.17|2921.17|2921.17|2921.17|2921.17|2921.17|2921.17|0
1636025250000|2021-11-04 11:27:30|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|0
1636025260000|2021-11-04 11:27:40|2921.44|2921.44|2921.44|2921.44|2921.44|2921.44|2921.44|2921.44|0
1636025270000|2021-11-04 11:27:50|2921.37|2921.37|2921.44|2921.44|2921.44|2921.44|2921.37|2921.37|0
1636025290000|2021-11-04 11:28:10|2921.54|2921.54|2921.41|2921.41|2921.54|2921.54|2921.41|2921.41|0
1636025330000|2021-11-04 11:28:50|2921.45|2921.45|2921.27|2921.27|2921.45|2921.45|2921.21|2921.21|0
1636025340000|2021-11-04 11:29:00|2921.24|2921.24|2920.65|2920.65|2921.24|2921.24|2920.65|2920.65|0
1636025350000|2021-11-04 11:29:10|2920.62|2920.62|2920.64|2920.64|2920.76|2920.76|2920.56|2920.56|0
1636025360000|2021-11-04 11:29:20|2920.74|2920.74|2920.85|2920.85|2920.85|2920.85|2920.74|2920.74|0
1636025370000|2021-11-04 11:29:30|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|0
1636025380000|2021-11-04 11:29:40|2920.8|2920.8|2920.73|2920.73|2920.8|2920.8|2920.73|2920.73|0
1636025390000|2021-11-04 11:29:50|2920.67|2920.67|2920.67|2920.67|2920.67|2920.67|2920.67|2920.67|0
1636025400000|2021-11-04 11:30:00|2920.63|2920.63|2920.97|2920.97|2920.97|2920.97|2920.57|2920.57|0
1636025410000|2021-11-04 11:30:10|2920.95|2920.95|2920.95|2920.95|2920.95|2920.95|2920.95|2920.95|0
1636025440000|2021-11-04 11:30:40|2920.88|2920.88|2920.88|2920.88|2920.88|2920.88|2920.88|2920.88|0
1636025450000|2021-11-04 11:30:50|2920.74|2920.74|2919.71|2919.71|2920.74|2920.74|2919.71|2919.71|0
1636025460000|2021-11-04 11:31:00|2919.12|2919.12|2919.36|2919.36|2919.42|2919.42|2919.12|2919.12|0
1636025470000|2021-11-04 11:31:10|2919.23|2919.23|2918.5|2918.5|2919.23|2919.23|2918.5|2918.5|0
1636025480000|2021-11-04 11:31:20|2918.44|2918.44|2918.44|2918.44|2918.44|2918.44|2918.44|2918.44|0
1636025490000|2021-11-04 11:31:30|2918.38|2918.38|2918.18|2918.18|2918.38|2918.38|2918.18|2918.18|0
1636025500000|2021-11-04 11:31:40|2918.11|2918.11|2918.11|2918.11|2918.11|2918.11|2918.11|2918.11|0
1636025520000|2021-11-04 11:32:00|2917.96|2917.96|2918.04|2918.04|2918.11|2918.11|2917.96|2917.96|0
1636025550000|2021-11-04 11:32:30|2917.98|2917.98|2917.95|2917.95|2918.12|2918.12|2917.95|2917.95|0
1636025560000|2021-11-04 11:32:40|2918.1|2918.1|2918.58|2918.58|2918.66|2918.66|2918.1|2918.1|0
1636025590000|2021-11-04 11:33:10|2918.37|2918.37|2918.52|2918.52|2918.52|2918.52|2918.37|2918.37|0
1636025630000|2021-11-04 11:33:50|2918.63|2918.63|2918.63|2918.63|2918.63|2918.63|2918.63|2918.63|0
1636025640000|2021-11-04 11:34:00|2918.52|2918.52|2918.18|2918.18|2918.52|2918.52|2918.18|2918.18|0
1636025650000|2021-11-04 11:34:10|2918.25|2918.25|2918.85|2918.85|2918.85|2918.85|2918.25|2918.25|0
1636025660000|2021-11-04 11:34:20|2918.83|2918.83|2918.83|2918.83|2918.83|2918.83|2918.83|2918.83|0
1636025670000|2021-11-04 11:34:30|2918.81|2918.81|2918.95|2918.95|2918.95|2918.95|2918.81|2918.81|0
1636025680000|2021-11-04 11:34:40|2918.92|2918.92|2919.05|2919.05|2919.06|2919.06|2918.92|2918.92|0
1636025690000|2021-11-04 11:34:50|2919.08|2919.08|2919.03|2919.03|2919.08|2919.08|2919.03|2919.03|0
1636025700000|2021-11-04 11:35:00|2918.97|2918.97|2919.12|2919.12|2919.12|2919.12|2918.97|2918.97|0
1636025710000|2021-11-04 11:35:10|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|0
1636025720000|2021-11-04 11:35:20|2918.99|2918.99|2918.84|2918.84|2918.99|2918.99|2918.84|2918.84|0
1636025730000|2021-11-04 11:35:30|2918.83|2918.83|2919|2919|2919|2919|2918.83|2918.83|0
1636025740000|2021-11-04 11:35:40|2919.11|2919.11|2918.8|2918.8|2919.11|2919.11|2918.8|2918.8|0
1636025780000|2021-11-04 11:36:20|2918.86|2918.86|2919.29|2919.29|2919.36|2919.36|2918.86|2918.86|0
1636025790000|2021-11-04 11:36:30|2919.44|2919.44|2919.34|2919.34|2919.48|2919.48|2919.34|2919.34|0
1636025800000|2021-11-04 11:36:40|2919.4|2919.4|2920.04|2920.04|2920.1|2920.1|2919.4|2919.4|0
1636025810000|2021-11-04 11:36:50|2919.93|2919.93|2919.77|2919.77|2920.31|2920.31|2919.67|2919.67|0
1636025820000|2021-11-04 11:37:00|2919.95|2919.95|2920.01|2920.01|2920.11|2920.11|2919.95|2919.95|0
1636025830000|2021-11-04 11:37:10|2919.94|2919.94|2920.01|2920.01|2920.12|2920.12|2919.94|2919.94|0
1636025840000|2021-11-04 11:37:20|2919.91|2919.91|2919.81|2919.81|2919.91|2919.91|2919.81|2919.81|0
1636025850000|2021-11-04 11:37:30|2919.56|2919.56|2918.66|2918.66|2919.56|2919.56|2918.66|2918.66|0
1636025860000|2021-11-04 11:37:40|2918.55|2918.55|2918.02|2918.02|2918.55|2918.55|2918.02|2918.02|0
1636025870000|2021-11-04 11:37:50|2918.14|2918.14|2917.6|2917.6|2918.14|2918.14|2917.6|2917.6|0
1636025880000|2021-11-04 11:38:00|2917.67|2917.67|2917.67|2917.67|2917.67|2917.67|2917.67|2917.67|0
1636025890000|2021-11-04 11:38:10|2917.57|2917.57|2918.23|2918.23|2918.33|2918.33|2917.57|2917.57|0
1636025900000|2021-11-04 11:38:20|2918.49|2918.49|2919.3|2919.3|2919.3|2919.3|2918.49|2918.49|0
1636025910000|2021-11-04 11:38:30|2919.01|2919.01|2919.3|2919.3|2919.3|2919.3|2919.01|2919.01|0
1636025940000|2021-11-04 11:39:00|2919.57|2919.57|2919.68|2919.68|2919.68|2919.68|2919.57|2919.57|0
1636025960000|2021-11-04 11:39:20|2919.83|2919.83|2919.83|2919.83|2919.83|2919.83|2919.83|2919.83|0
1636025980000|2021-11-04 11:39:40|2920|2920|2920.38|2920.38|2920.38|2920.38|2920|2920|0
1636025990000|2021-11-04 11:39:50|2920.27|2920.27|2920.13|2920.13|2920.27|2920.27|2920.13|2920.13|0
1636026000000|2021-11-04 11:40:00|2919.96|2919.96|2920.24|2920.24|2920.24|2920.24|2919.96|2919.96|0
1636026010000|2021-11-04 11:40:10|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|0
1636026030000|2021-11-04 11:40:30|2920.1|2920.1|2920.1|2920.1|2920.1|2920.1|2920.1|2920.1|0
1636026050000|2021-11-04 11:40:50|2919.99|2919.99|2920.05|2920.05|2920.05|2920.05|2919.99|2919.99|0
1636026060000|2021-11-04 11:41:00|2919.9|2919.9|2919.9|2919.9|2919.9|2919.9|2919.9|2919.9|0
1636026070000|2021-11-04 11:41:10|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|0
1636026080000|2021-11-04 11:41:20|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|0
1636026110000|2021-11-04 11:41:50|2919.67|2919.67|2919.67|2919.67|2919.67|2919.67|2919.67|2919.67|0
1636026130000|2021-11-04 11:42:10|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|0
1636026140000|2021-11-04 11:42:20|2919.67|2919.67|2919.67|2919.67|2919.67|2919.67|2919.67|2919.67|0
1636026180000|2021-11-04 11:43:00|2919.6|2919.6|2919.6|2919.6|2919.6|2919.6|2919.6|2919.6|0
1636026190000|2021-11-04 11:43:10|2919.66|2919.66|2919.63|2919.63|2919.73|2919.73|2919.63|2919.63|0
1636026200000|2021-11-04 11:43:20|2919.72|2919.72|2919.44|2919.44|2919.78|2919.78|2919.44|2919.44|0
1636026210000|2021-11-04 11:43:30|2919.32|2919.32|2919.02|2919.02|2919.32|2919.32|2919.02|2919.02|0
1636026230000|2021-11-04 11:43:50|2918.74|2918.74|2918.45|2918.45|2918.74|2918.74|2918.45|2918.45|0
1636026290000|2021-11-04 11:44:50|2918.17|2918.17|2918.06|2918.06|2918.17|2918.17|2918.02|2918.02|0
1636026300000|2021-11-04 11:45:00|2917.95|2917.95|2917.3|2917.3|2917.99|2917.99|2917.3|2917.3|0
1636026310000|2021-11-04 11:45:10|2917.34|2917.34|2917.38|2917.38|2917.38|2917.38|2917.34|2917.34|0
1636026320000|2021-11-04 11:45:20|2917.66|2917.66|2918.1|2918.1|2918.1|2918.1|2917.66|2917.66|0
1636026330000|2021-11-04 11:45:30|2918.17|2918.17|2917.9|2917.9|2918.21|2918.21|2917.9|2917.9|0
1636026340000|2021-11-04 11:45:40|2918.04|2918.04|2918.04|2918.04|2918.04|2918.04|2918.04|2918.04|0
1636026350000|2021-11-04 11:45:50|2917.94|2917.94|2917.83|2917.83|2917.94|2917.94|2917.83|2917.83|0
1636026360000|2021-11-04 11:46:00|2917.69|2917.69|2917.69|2917.69|2917.69|2917.69|2917.69|2917.69|0
1636026370000|2021-11-04 11:46:10|2917.83|2917.83|2917.76|2917.76|2917.83|2917.83|2917.76|2917.76|0
1636026380000|2021-11-04 11:46:20|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|0
1636026390000|2021-11-04 11:46:30|2917.43|2917.43|2917.65|2917.65|2917.76|2917.76|2917.43|2917.43|0
1636026400000|2021-11-04 11:46:40|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|2917.48|2917.48|0
1636026410000|2021-11-04 11:46:50|2917.73|2917.73|2917.88|2917.88|2917.98|2917.98|2917.73|2917.73|0
1636026430000|2021-11-04 11:47:10|2917.77|2917.77|2917.77|2917.77|2917.77|2917.77|2917.66|2917.66|0
1636026450000|2021-11-04 11:47:30|2917.71|2917.71|2917.6|2917.6|2917.71|2917.71|2917.6|2917.6|0
1636026460000|2021-11-04 11:47:40|2917.71|2917.71|2917.71|2917.71|2917.81|2917.81|2917.71|2917.71|0
1636026470000|2021-11-04 11:47:50|2917.64|2917.64|2917.58|2917.58|2917.64|2917.64|2917.58|2917.58|0
1636026480000|2021-11-04 11:48:00|2917.43|2917.43|2917.43|2917.43|2917.43|2917.43|2917.15|2917.15|0
1636026490000|2021-11-04 11:48:10|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|0
1636026500000|2021-11-04 11:48:20|2917.78|2917.78|2917.78|2917.78|2917.78|2917.78|2917.78|2917.78|0
1636026510000|2021-11-04 11:48:30|2917.71|2917.71|2918.02|2918.02|2918.22|2918.22|2917.71|2917.71|0
1636026520000|2021-11-04 11:48:40|2917.95|2917.95|2917.87|2917.87|2917.95|2917.95|2917.87|2917.87|0
1636026530000|2021-11-04 11:48:50|2917.81|2917.81|2917.81|2917.81|2917.81|2917.81|2917.81|2917.81|0
1636026540000|2021-11-04 11:49:00|2917.88|2917.88|2917.88|2917.88|2917.88|2917.88|2917.88|2917.88|0
1636026560000|2021-11-04 11:49:20|2917.75|2917.75|2917.64|2917.64|2917.75|2917.75|2917.64|2917.64|0
1636026580000|2021-11-04 11:49:40|2917.67|2917.67|2917.67|2917.67|2917.67|2917.67|2917.67|2917.67|0
1636026590000|2021-11-04 11:49:50|2917.61|2917.61|2917.63|2917.63|2917.75|2917.75|2917.61|2917.61|0
1636026600000|2021-11-04 11:50:00|2917.59|2917.59|2917.59|2917.59|2917.59|2917.59|2917.59|2917.59|0
1636026610000|2021-11-04 11:50:10|2917.53|2917.53|2917.53|2917.53|2917.53|2917.53|2917.53|2917.53|0
1636026620000|2021-11-04 11:50:20|2917.39|2917.39|2917.2|2917.2|2917.5|2917.5|2917.2|2917.2|0
1636026630000|2021-11-04 11:50:30|2917.35|2917.35|2917.35|2917.35|2917.35|2917.35|2917.35|2917.35|0
1636026640000|2021-11-04 11:50:40|2917.19|2917.19|2917.13|2917.13|2917.24|2917.24|2917.13|2917.13|0
1636026650000|2021-11-04 11:50:50|2917.08|2917.08|2917.08|2917.08|2917.08|2917.08|2917.08|2917.08|0
1636026660000|2021-11-04 11:51:00|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|2916.86|2916.86|0
1636026670000|2021-11-04 11:51:10|2916.85|2916.85|2916.57|2916.57|2916.85|2916.85|2916.57|2916.57|0
1636026680000|2021-11-04 11:51:20|2916.53|2916.53|2916.7|2916.7|2916.7|2916.7|2916.53|2916.53|0
1636026690000|2021-11-04 11:51:30|2916.63|2916.63|2916.63|2916.63|2916.63|2916.63|2916.63|2916.63|0
1636026700000|2021-11-04 11:51:40|2916.49|2916.49|2916.29|2916.29|2916.49|2916.49|2916.29|2916.29|0
1636026710000|2021-11-04 11:51:50|2916.16|2916.16|2916.02|2916.02|2916.16|2916.16|2916.02|2916.02|0
1636026800000|2021-11-04 11:53:20|2915.73|2915.73|2915.73|2915.73|2915.73|2915.73|2915.73|2915.73|0
1636026810000|2021-11-04 11:53:30|2915.87|2915.87|2915.98|2915.98|2915.98|2915.98|2915.87|2915.87|0
1636026820000|2021-11-04 11:53:40|2915.73|2915.73|2915.73|2915.73|2915.73|2915.73|2915.73|2915.73|0
1636026830000|2021-11-04 11:53:50|2915.86|2915.86|2915.86|2915.86|2915.86|2915.86|2915.86|2915.86|0
1636026840000|2021-11-04 11:54:00|2916.1|2916.1|2916.1|2916.1|2916.1|2916.1|2916.1|2916.1|0
1636026850000|2021-11-04 11:54:10|2916.22|2916.22|2916.22|2916.22|2916.22|2916.22|2916.22|2916.22|0
1636026860000|2021-11-04 11:54:20|2915.98|2915.98|2915.98|2915.98|2915.98|2915.98|2915.98|2915.98|0
1636026870000|2021-11-04 11:54:30|2915.83|2915.83|2915.83|2915.83|2915.83|2915.83|2915.83|2915.83|0
1636026880000|2021-11-04 11:54:40|2915.78|2915.78|2915.55|2915.55|2915.78|2915.78|2915.55|2915.55|0
1636026890000|2021-11-04 11:54:50|2915.41|2915.41|2915.41|2915.41|2915.41|2915.41|2915.41|2915.41|0
1636026900000|2021-11-04 11:55:00|2915.3|2915.3|2915.48|2915.48|2915.48|2915.48|2915.3|2915.3|0
1636026910000|2021-11-04 11:55:10|2915.36|2915.36|2914.69|2914.69|2915.36|2915.36|2914.68|2914.68|0
1636026920000|2021-11-04 11:55:20|2914.57|2914.57|2914.45|2914.45|2914.57|2914.57|2914.45|2914.45|0
1636026930000|2021-11-04 11:55:30|2914.12|2914.12|2914.12|2914.12|2914.12|2914.12|2914.12|2914.12|0
1636026950000|2021-11-04 11:55:50|2913.98|2913.98|2913.98|2913.98|2913.98|2913.98|2913.98|2913.98|0
1636026960000|2021-11-04 11:56:00|2913.94|2913.94|2914.15|2914.15|2914.15|2914.15|2913.94|2913.94|0
1636026970000|2021-11-04 11:56:10|2914.29|2914.29|2914.39|2914.39|2914.39|2914.39|2914.29|2914.29|0
1636026980000|2021-11-04 11:56:20|2914.37|2914.37|2914.62|2914.62|2914.62|2914.62|2914.37|2914.37|0
1636026990000|2021-11-04 11:56:30|2914.82|2914.82|2914.53|2914.53|2914.82|2914.82|2914.53|2914.53|0
1636027010000|2021-11-04 11:56:50|2914.42|2914.42|2914.23|2914.23|2914.42|2914.42|2914.08|2914.08|0
1636027020000|2021-11-04 11:57:00|2914.1|2914.1|2914.1|2914.1|2914.1|2914.1|2914.1|2914.1|0
1636027040000|2021-11-04 11:57:20|2914.22|2914.22|2914.22|2914.22|2914.22|2914.22|2914.22|2914.22|0
1636027050000|2021-11-04 11:57:30|2914.33|2914.33|2914.44|2914.44|2914.44|2914.44|2914.33|2914.33|0
1636027070000|2021-11-04 11:57:50|2914.5|2914.5|2914.19|2914.19|2914.5|2914.5|2914.19|2914.19|0
1636027080000|2021-11-04 11:58:00|2914.48|2914.48|2914.48|2914.48|2914.63|2914.63|2914.48|2914.48|0
1636027090000|2021-11-04 11:58:10|2914.33|2914.33|2913.86|2913.86|2914.33|2914.33|2913.86|2913.86|0
1636027100000|2021-11-04 11:58:20|2913.79|2913.79|2913.43|2913.43|2913.82|2913.82|2913.43|2913.43|0
1636027110000|2021-11-04 11:58:30|2913.14|2913.14|2913.14|2913.14|2913.14|2913.14|2913.14|2913.14|0
1636027120000|2021-11-04 11:58:40|2913.25|2913.25|2913.25|2913.25|2913.25|2913.25|2913.25|2913.25|0
1636027130000|2021-11-04 11:58:50|2913.19|2913.19|2913.19|2913.19|2913.19|2913.19|2913.19|2913.19|0
1636027140000|2021-11-04 11:59:00|2913.12|2913.12|2913.16|2913.16|2913.16|2913.16|2913.06|2913.06|0
1636027150000|2021-11-04 11:59:10|2913.12|2913.12|2913.12|2913.12|2913.12|2913.12|2913.08|2913.08|0
1636027160000|2021-11-04 11:59:20|2913.08|2913.08|2913.08|2913.08|2913.08|2913.08|2913.08|2913.08|0
1636027170000|2021-11-04 11:59:30|2913.16|2913.16|2913.16|2913.16|2913.16|2913.16|2913.09|2913.09|0
1636027190000|2021-11-04 11:59:50|2912.81|2912.81|2913.14|2913.14|2913.39|2913.39|2912.81|2912.81|0
1636027200000|2021-11-04 12:00:00|2913.08|2913.08|2914.36|2914.36|2914.36|2914.36|2913.08|2913.08|0
1636027210000|2021-11-04 12:00:10|2914.57|2914.57|2914.22|2914.22|2914.57|2914.57|2913.95|2913.95|0
1636027220000|2021-11-04 12:00:20|2914.35|2914.35|2914.71|2914.71|2914.84|2914.84|2914.35|2914.35|0
1636027230000|2021-11-04 12:00:30|2914.88|2914.88|2914.71|2914.71|2914.88|2914.88|2914.71|2914.71|0
1636027240000|2021-11-04 12:00:40|2915|2915|2916.02|2916.02|2916.02|2916.02|2915|2915|0
1636027250000|2021-11-04 12:00:50|2916.07|2916.07|2916.52|2916.52|2916.52|2916.52|2916.07|2916.07|0
1636027260000|2021-11-04 12:01:00|2916.81|2916.81|2917.27|2917.27|2917.39|2917.39|2916.81|2916.81|0
1636027270000|2021-11-04 12:01:10|2917.06|2917.06|2917.06|2917.06|2917.06|2917.06|2917.06|2917.06|0
1636027280000|2021-11-04 12:01:20|2917.17|2917.17|2917.5|2917.5|2917.5|2917.5|2917.17|2917.17|0
1636027290000|2021-11-04 12:01:30|2917.56|2917.56|2917.36|2917.36|2917.63|2917.63|2917.36|2917.36|0
1636027300000|2021-11-04 12:01:40|2917.51|2917.51|2918.13|2918.13|2918.13|2918.13|2917.51|2917.51|0
1636027310000|2021-11-04 12:01:50|2918.24|2918.24|2919.31|2919.31|2919.31|2919.31|2918.24|2918.24|0
1636027320000|2021-11-04 12:02:00|2919.49|2919.49|2919.91|2919.91|2919.94|2919.94|2919.49|2919.49|0
1636027330000|2021-11-04 12:02:10|2919.97|2919.97|2920.38|2920.38|2920.38|2920.38|2919.97|2919.97|0
1636027340000|2021-11-04 12:02:20|2920.52|2920.52|2921.94|2921.94|2921.94|2921.94|2920.52|2920.52|0
1636027350000|2021-11-04 12:02:30|2921.96|2921.96|2921.82|2921.82|2921.96|2921.96|2921.5|2921.5|0
1636027360000|2021-11-04 12:02:40|2921.95|2921.95|2922.13|2922.13|2922.13|2922.13|2921.8|2921.8|0
1636027370000|2021-11-04 12:02:50|2922.18|2922.18|2922.28|2922.28|2922.47|2922.47|2922.18|2922.18|0
1636027380000|2021-11-04 12:03:00|2922.13|2922.13|2921.9|2921.9|2922.19|2922.19|2921.9|2921.9|0
1636027390000|2021-11-04 12:03:10|2921.78|2921.78|2921.78|2921.78|2921.78|2921.78|2921.78|2921.78|0
1636027400000|2021-11-04 12:03:20|2921.9|2921.9|2921.9|2921.9|2921.9|2921.9|2921.9|2921.9|0
1636027410000|2021-11-04 12:03:30|2921.83|2921.83|2921.83|2921.83|2921.83|2921.83|2921.83|2921.83|0
1636027430000|2021-11-04 12:03:50|2921.77|2921.77|2921|2921|2921.77|2921.77|2921|2921|0
1636027440000|2021-11-04 12:04:00|2920.95|2920.95|2920.83|2920.83|2921.01|2921.01|2920.77|2920.77|0
1636027450000|2021-11-04 12:04:10|2920.9|2920.9|2921.37|2921.37|2921.53|2921.53|2920.9|2920.9|0
1636027460000|2021-11-04 12:04:20|2921.23|2921.23|2920.97|2920.97|2921.23|2921.23|2920.97|2920.97|0
1636027470000|2021-11-04 12:04:30|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|0
1636027490000|2021-11-04 12:04:50|2921.04|2921.04|2921.15|2921.15|2921.15|2921.15|2921.04|2921.04|0
1636027500000|2021-11-04 12:05:00|2921.21|2921.21|2921.12|2921.12|2921.34|2921.34|2921.12|2921.12|0
1636027510000|2021-11-04 12:05:10|2921.17|2921.17|2921.17|2921.17|2921.17|2921.17|2921.17|2921.17|0
1636027520000|2021-11-04 12:05:20|2921.38|2921.38|2922.21|2922.21|2922.33|2922.33|2921.38|2921.38|0
1636027530000|2021-11-04 12:05:30|2922.31|2922.31|2922.19|2922.19|2922.31|2922.31|2922.19|2922.19|0
1636027570000|2021-11-04 12:06:10|2922.08|2922.08|2921.82|2921.82|2922.08|2922.08|2921.82|2921.82|0
1636027580000|2021-11-04 12:06:20|2922.15|2922.15|2922.15|2922.15|2922.15|2922.15|2922.15|2922.15|0
1636027590000|2021-11-04 12:06:30|2922.27|2922.27|2922.48|2922.48|2922.48|2922.48|2922.27|2922.27|0
1636027600000|2021-11-04 12:06:40|2922.38|2922.38|2922.3|2922.3|2922.38|2922.38|2922.23|2922.23|0
1636027610000|2021-11-04 12:06:50|2922.16|2922.16|2922.47|2922.47|2922.47|2922.47|2922.16|2922.16|0
1636027630000|2021-11-04 12:07:10|2922.26|2922.26|2922.05|2922.05|2922.33|2922.33|2922.05|2922.05|0
1636027640000|2021-11-04 12:07:20|2922.11|2922.11|2922.38|2922.38|2922.38|2922.38|2922.11|2922.11|0
1636027650000|2021-11-04 12:07:30|2922.71|2922.71|2923.03|2923.03|2923.03|2923.03|2922.71|2922.71|0
1636027660000|2021-11-04 12:07:40|2922.96|2922.96|2922.76|2922.76|2922.96|2922.96|2922.76|2922.76|0
1636027670000|2021-11-04 12:07:50|2922.73|2922.73|2922.72|2922.72|2922.73|2922.73|2922.65|2922.65|0
1636027690000|2021-11-04 12:08:10|2922.68|2922.68|2922.38|2922.38|2922.68|2922.68|2922.27|2922.27|0
1636027700000|2021-11-04 12:08:20|2922.31|2922.31|2922.77|2922.77|2922.84|2922.84|2922.31|2922.31|0
1636027710000|2021-11-04 12:08:30|2922.84|2922.84|2922.84|2922.84|2922.84|2922.84|2922.84|2922.84|0
1636027720000|2021-11-04 12:08:40|2922.87|2922.87|2922.87|2922.87|2922.87|2922.87|2922.87|2922.87|0
1636027730000|2021-11-04 12:08:50|2923.08|2923.08|2922.6|2922.6|2923.08|2923.08|2922.6|2922.6|0
1636027740000|2021-11-04 12:09:00|2922.45|2922.45|2922.49|2922.49|2922.49|2922.49|2922.45|2922.45|0
1636027750000|2021-11-04 12:09:10|2922.6|2922.6|2922.93|2922.93|2923.08|2923.08|2922.6|2922.6|0
1636027770000|2021-11-04 12:09:30|2922.9|2922.9|2923.06|2923.06|2923.09|2923.09|2922.9|2922.9|0
1636027780000|2021-11-04 12:09:40|2923.16|2923.16|2923.62|2923.62|2923.62|2923.62|2923.16|2923.16|0
1636027790000|2021-11-04 12:09:50|2923.69|2923.69|2923.76|2923.76|2923.76|2923.76|2923.69|2923.69|0
1636027800000|2021-11-04 12:10:00|2923.8|2923.8|2925.4|2925.4|2925.4|2925.4|2923.8|2923.8|0
1636027820000|2021-11-04 12:10:20|2925.57|2925.57|2925.8|2925.8|2925.8|2925.8|2925.57|2925.57|0
1636027830000|2021-11-04 12:10:30|2925.91|2925.91|2926.16|2926.16|2926.16|2926.16|2925.91|2925.91|0
1636027840000|2021-11-04 12:10:40|2926.6|2926.6|2928.18|2928.18|2928.18|2928.18|2926.6|2926.6|0
1636027850000|2021-11-04 12:10:50|2928.29|2928.29|2929.41|2929.41|2929.41|2929.41|2928.29|2928.29|0
1636027860000|2021-11-04 12:11:00|2929.28|2929.28|2929.02|2929.02|2929.34|2929.34|2929.02|2929.02|0
1636027870000|2021-11-04 12:11:10|2928.85|2928.85|2929.22|2929.22|2929.22|2929.22|2928.85|2928.85|0
1636027880000|2021-11-04 12:11:20|2929.36|2929.36|2929.38|2929.38|2929.45|2929.45|2929.28|2929.28|0
1636027890000|2021-11-04 12:11:30|2929.53|2929.53|2929.77|2929.77|2929.77|2929.77|2929.44|2929.44|0
1636027900000|2021-11-04 12:11:40|2929.73|2929.73|2929.56|2929.56|2929.87|2929.87|2929.5|2929.5|0
1636027910000|2021-11-04 12:11:50|2929.73|2929.73|2929.62|2929.62|2929.73|2929.73|2929.62|2929.62|0
1636027920000|2021-11-04 12:12:00|2929.51|2929.51|2929.94|2929.94|2929.94|2929.94|2929.51|2929.51|0
1636027940000|2021-11-04 12:12:20|2930.06|2930.06|2930.26|2930.26|2930.26|2930.26|2930.06|2930.06|0
1636027950000|2021-11-04 12:12:30|2930.15|2930.15|2929.94|2929.94|2930.31|2930.31|2929.94|2929.94|0
1636027960000|2021-11-04 12:12:40|2930.23|2930.23|2930.28|2930.28|2930.28|2930.28|2930.17|2930.17|0
1636027970000|2021-11-04 12:12:50|2930.42|2930.42|2930.08|2930.08|2930.42|2930.42|2930.08|2930.08|0
1636027980000|2021-11-04 12:13:00|2930|2930|2930|2930|2930|2930|2930|2930|0
1636027990000|2021-11-04 12:13:10|2930.13|2930.13|2930.02|2930.02|2930.2|2930.2|2930.02|2930.02|0
1636028000000|2021-11-04 12:13:20|2929.87|2929.87|2929.69|2929.69|2929.99|2929.99|2929.69|2929.69|0
1636028010000|2021-11-04 12:13:30|2929.8|2929.8|2929.66|2929.66|2929.8|2929.8|2929.66|2929.66|0
1636028040000|2021-11-04 12:14:00|2929.8|2929.8|2929.86|2929.86|2929.86|2929.86|2929.72|2929.72|0
1636028050000|2021-11-04 12:14:10|2929.97|2929.97|2929.97|2929.97|2929.97|2929.97|2929.97|2929.97|0
1636028060000|2021-11-04 12:14:20|2929.9|2929.9|2929.83|2929.83|2929.9|2929.9|2929.83|2929.83|0
1636028070000|2021-11-04 12:14:30|2929.72|2929.72|2929.71|2929.71|2929.72|2929.72|2929.58|2929.58|0
1636028080000|2021-11-04 12:14:40|2929.76|2929.76|2929.9|2929.9|2929.9|2929.9|2929.76|2929.76|0
1636028100000|2021-11-04 12:15:00|2930.02|2930.02|2930.02|2930.02|2930.02|2930.02|2930.02|2930.02|0
1636028110000|2021-11-04 12:15:10|2930.2|2930.2|2930.73|2930.73|2930.73|2930.73|2930.17|2930.17|0
1636028120000|2021-11-04 12:15:20|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|0
1636028150000|2021-11-04 12:15:50|2930.89|2930.89|2930.89|2930.89|2930.89|2930.89|2930.89|2930.89|0
1636028170000|2021-11-04 12:16:10|2930.83|2930.83|2930.83|2930.83|2930.83|2930.83|2930.83|2930.83|0
1636028180000|2021-11-04 12:16:20|2931.01|2931.01|2931.22|2931.22|2931.26|2931.26|2931.01|2931.01|0
1636028190000|2021-11-04 12:16:30|2931.18|2931.18|2931.29|2931.29|2931.29|2931.29|2931.18|2931.18|0
1636028200000|2021-11-04 12:16:40|2931.18|2931.18|2931.35|2931.35|2931.35|2931.35|2931.18|2931.18|0
1636028210000|2021-11-04 12:16:50|2931.79|2931.79|2932.08|2932.08|2932.08|2932.08|2931.79|2931.79|0
1636028220000|2021-11-04 12:17:00|2932.13|2932.13|2932.87|2932.87|2932.94|2932.94|2932.13|2932.13|0
1636028230000|2021-11-04 12:17:10|2932.77|2932.77|2932.67|2932.67|2932.77|2932.77|2932.67|2932.67|0
1636028250000|2021-11-04 12:17:30|2932.73|2932.73|2932.8|2932.8|2932.8|2932.8|2932.73|2932.73|0
1636028260000|2021-11-04 12:17:40|2932.69|2932.69|2932.8|2932.8|2932.8|2932.8|2932.69|2932.69|0
1636028270000|2021-11-04 12:17:50|2932.91|2932.91|2932.95|2932.95|2932.99|2932.99|2932.84|2932.84|0
1636028280000|2021-11-04 12:18:00|2932.92|2932.92|2932.42|2932.42|2932.92|2932.92|2932.42|2932.42|0
1636028290000|2021-11-04 12:18:10|2931.98|2931.98|2931.58|2931.58|2931.98|2931.98|2931.58|2931.58|0
1636028300000|2021-11-04 12:18:20|2931.65|2931.65|2931.4|2931.4|2931.65|2931.65|2931.4|2931.4|0
1636028310000|2021-11-04 12:18:30|2931.46|2931.46|2931.53|2931.53|2931.53|2931.53|2931.46|2931.46|0
1636028320000|2021-11-04 12:18:40|2931.57|2931.57|2931.72|2931.72|2931.72|2931.72|2931.57|2931.57|0
1636028330000|2021-11-04 12:18:50|2931.75|2931.75|2931.69|2931.69|2931.75|2931.75|2931.69|2931.69|0
1636028340000|2021-11-04 12:19:00|2931.61|2931.61|2931.33|2931.33|2931.61|2931.61|2931.33|2931.33|0
1636028350000|2021-11-04 12:19:10|2931.56|2931.56|2932.72|2932.72|2932.72|2932.72|2931.56|2931.56|0
1636028360000|2021-11-04 12:19:20|2932.96|2932.96|2934.12|2934.12|2934.19|2934.19|2932.96|2932.96|0
1636028370000|2021-11-04 12:19:30|2933.95|2933.95|2933.79|2933.79|2934.06|2934.06|2933.79|2933.79|0
1636028380000|2021-11-04 12:19:40|2933.75|2933.75|2933.69|2933.69|2933.82|2933.82|2933.69|2933.69|0
1636028390000|2021-11-04 12:19:50|2933.86|2933.86|2933.86|2933.86|2933.86|2933.86|2933.86|2933.86|0
1636028400000|2021-11-04 12:20:00|2933.73|2933.73|2933.31|2933.31|2933.73|2933.73|2933.31|2933.31|0
1636028420000|2021-11-04 12:20:20|2933.43|2933.43|2933.37|2933.37|2933.44|2933.44|2933.37|2933.37|0
1636028430000|2021-11-04 12:20:30|2933.31|2933.31|2932.72|2932.72|2933.31|2933.31|2932.72|2932.72|0
1636028450000|2021-11-04 12:20:50|2932.87|2932.87|2932.87|2932.87|2932.87|2932.87|2932.87|2932.87|0
1636028460000|2021-11-04 12:21:00|2932.81|2932.81|2932.5|2932.5|2932.81|2932.81|2932.5|2932.5|0
1636028470000|2021-11-04 12:21:10|2932.06|2932.06|2931.95|2931.95|2932.06|2932.06|2931.95|2931.95|0
1636028480000|2021-11-04 12:21:20|2931.8|2931.8|2931.99|2931.99|2931.99|2931.99|2931.8|2931.8|0
1636028490000|2021-11-04 12:21:30|2931.81|2931.81|2931.81|2931.81|2931.81|2931.81|2931.81|2931.81|0
1636028500000|2021-11-04 12:21:40|2931.94|2931.94|2931.9|2931.9|2931.97|2931.97|2931.9|2931.9|0
1636028510000|2021-11-04 12:21:50|2931.97|2931.97|2931.9|2931.9|2931.97|2931.97|2931.9|2931.9|0
1636028520000|2021-11-04 12:22:00|2931.79|2931.79|2931.7|2931.7|2931.96|2931.96|2931.7|2931.7|0
1636028530000|2021-11-04 12:22:10|2931.82|2931.82|2931.75|2931.75|2931.85|2931.85|2931.75|2931.75|0
1636028540000|2021-11-04 12:22:20|2931.88|2931.88|2931.88|2931.88|2931.88|2931.88|2931.88|2931.88|0
1636028550000|2021-11-04 12:22:30|2932.01|2932.01|2932.01|2932.01|2932.01|2932.01|2932.01|2932.01|0
1636028560000|2021-11-04 12:22:40|2932.12|2932.12|2933.24|2933.24|2933.68|2933.68|2932.12|2932.12|0
1636028570000|2021-11-04 12:22:50|2933.17|2933.17|2933.28|2933.28|2933.38|2933.38|2933.1|2933.1|0
1636028580000|2021-11-04 12:23:00|2933.2|2933.2|2933.06|2933.06|2933.2|2933.2|2933.06|2933.06|0
1636028590000|2021-11-04 12:23:10|2933.2|2933.2|2933.28|2933.28|2933.28|2933.28|2933.2|2933.2|0
1636028600000|2021-11-04 12:23:20|2933.05|2933.05|2932.97|2932.97|2933.05|2933.05|2932.85|2932.85|0
1636028610000|2021-11-04 12:23:30|2933.04|2933.04|2932.81|2932.81|2933.04|2933.04|2932.81|2932.81|0
1636028620000|2021-11-04 12:23:40|2932.77|2932.77|2932.77|2932.77|2932.77|2932.77|2932.77|2932.77|0
1636028630000|2021-11-04 12:23:50|2932.66|2932.66|2932.1|2932.1|2932.77|2932.77|2932.1|2932.1|0
1636028650000|2021-11-04 12:24:10|2931.95|2931.95|2931.81|2931.81|2931.95|2931.95|2931.81|2931.81|0
1636028660000|2021-11-04 12:24:20|2931.87|2931.87|2931.87|2931.87|2931.87|2931.87|2931.87|2931.87|0
1636028670000|2021-11-04 12:24:30|2931.93|2931.93|2931.93|2931.93|2931.93|2931.93|2931.93|2931.93|0
1636028680000|2021-11-04 12:24:40|2931.87|2931.87|2931.85|2931.85|2931.89|2931.89|2931.81|2931.81|0
1636028690000|2021-11-04 12:24:50|2931.71|2931.71|2931.71|2931.71|2931.71|2931.71|2931.71|2931.71|0
1636028700000|2021-11-04 12:25:00|2931.6|2931.6|2931.59|2931.59|2931.6|2931.6|2931.5|2931.5|0
1636028710000|2021-11-04 12:25:10|2931.54|2931.54|2931.55|2931.55|2931.55|2931.55|2931.19|2931.19|0
1636028720000|2021-11-04 12:25:20|2931.66|2931.66|2932.07|2932.07|2932.07|2932.07|2931.66|2931.66|0
1636028730000|2021-11-04 12:25:30|2931.95|2931.95|2932.01|2932.01|2932.01|2932.01|2931.95|2931.95|0
1636028740000|2021-11-04 12:25:40|2931.86|2931.86|2931.75|2931.75|2931.94|2931.94|2931.75|2931.75|0
1636028750000|2021-11-04 12:25:50|2931.82|2931.82|2931.95|2931.95|2931.95|2931.95|2931.82|2931.82|0
1636028760000|2021-11-04 12:26:00|2932.1|2932.1|2932.41|2932.41|2932.53|2932.53|2932.1|2932.1|0
1636028770000|2021-11-04 12:26:10|2932.43|2932.43|2932.45|2932.45|2932.45|2932.45|2932.43|2932.43|0
1636028780000|2021-11-04 12:26:20|2932.3|2932.3|2932.3|2932.3|2932.45|2932.45|2932.3|2932.3|0
1636028790000|2021-11-04 12:26:30|2932.37|2932.37|2932.73|2932.73|2932.73|2932.73|2932.37|2932.37|0
1636028820000|2021-11-04 12:27:00|2932.59|2932.59|2932.59|2932.59|2932.59|2932.59|2932.59|2932.59|0
1636028830000|2021-11-04 12:27:10|2932.67|2932.67|2932.91|2932.91|2932.91|2932.91|2932.67|2932.67|0
1636028840000|2021-11-04 12:27:20|2933.27|2933.27|2933.2|2933.2|2933.31|2933.31|2933.2|2933.2|0
1636028850000|2021-11-04 12:27:30|2933.33|2933.33|2933.33|2933.33|2933.33|2933.33|2933.33|2933.33|0
1636028860000|2021-11-04 12:27:40|2933.34|2933.34|2933.34|2933.34|2933.34|2933.34|2933.34|2933.34|0
1636028880000|2021-11-04 12:28:00|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|0
1636028890000|2021-11-04 12:28:10|2933.52|2933.52|2933.35|2933.35|2933.52|2933.52|2933.23|2933.23|0
1636028900000|2021-11-04 12:28:20|2933.51|2933.51|2933.4|2933.4|2933.51|2933.51|2933.4|2933.4|0
1636028920000|2021-11-04 12:28:40|2933.47|2933.47|2935|2935|2935|2935|2933.47|2933.47|0
1636028930000|2021-11-04 12:28:50|2935.15|2935.15|2935.37|2935.37|2935.37|2935.37|2935.15|2935.15|0
1636028940000|2021-11-04 12:29:00|2935.41|2935.41|2935.51|2935.51|2935.57|2935.57|2935.37|2935.37|0
1636028950000|2021-11-04 12:29:10|2935.45|2935.45|2935.45|2935.45|2935.52|2935.52|2935.45|2935.45|0
1636028970000|2021-11-04 12:29:30|2935.49|2935.49|2935.72|2935.72|2935.72|2935.72|2935.49|2935.49|0
1636029000000|2021-11-04 12:30:00|2935.79|2935.79|2935.62|2935.62|2935.79|2935.79|2935.62|2935.62|0
1636029010000|2021-11-04 12:30:10|2935.55|2935.55|2935.82|2935.82|2935.82|2935.82|2935.55|2935.55|0
1636029020000|2021-11-04 12:30:20|2935.89|2935.89|2935.77|2935.77|2935.89|2935.89|2935.77|2935.77|0
1636029030000|2021-11-04 12:30:30|2936.35|2936.35|2936.05|2936.05|2936.35|2936.35|2936.05|2936.05|0
1636029050000|2021-11-04 12:30:50|2935.88|2935.88|2936.13|2936.13|2936.13|2936.13|2935.74|2935.74|0
1636029060000|2021-11-04 12:31:00|2936.24|2936.24|2936.18|2936.18|2936.24|2936.24|2936.18|2936.18|0
1636029070000|2021-11-04 12:31:10|2936.12|2936.12|2936.07|2936.07|2936.12|2936.12|2936.05|2936.05|0
1636029080000|2021-11-04 12:31:20|2936.14|2936.14|2936.14|2936.14|2936.14|2936.14|2936.14|2936.14|0
1636029090000|2021-11-04 12:31:30|2935.71|2935.71|2935.71|2935.71|2935.71|2935.71|2935.71|2935.71|0
1636029100000|2021-11-04 12:31:40|2935.47|2935.47|2935.53|2935.53|2935.53|2935.53|2935.47|2935.47|0
1636029110000|2021-11-04 12:31:50|2935.47|2935.47|2935.53|2935.53|2935.53|2935.53|2935.47|2935.47|0
1636029120000|2021-11-04 12:32:00|2935.38|2935.38|2935.38|2935.38|2935.38|2935.38|2935.38|2935.38|0
1636029130000|2021-11-04 12:32:10|2935.4|2935.4|2935.56|2935.56|2935.63|2935.63|2935.4|2935.4|0
1636029140000|2021-11-04 12:32:20|2935.43|2935.43|2935.49|2935.49|2935.49|2935.49|2935.38|2935.38|0
1636029150000|2021-11-04 12:32:30|2935.42|2935.42|2935.64|2935.64|2935.64|2935.64|2935.36|2935.36|0
1636029160000|2021-11-04 12:32:40|2935.28|2935.28|2935.45|2935.45|2935.45|2935.45|2935.28|2935.28|0
1636029170000|2021-11-04 12:32:50|2935.38|2935.38|2935.25|2935.25|2935.38|2935.38|2935.25|2935.25|0
1636029180000|2021-11-04 12:33:00|2935.29|2935.29|2935.39|2935.39|2935.47|2935.47|2935.29|2935.29|0
1636029190000|2021-11-04 12:33:10|2935.26|2935.26|2935.26|2935.26|2935.26|2935.26|2935.26|2935.26|0
1636029200000|2021-11-04 12:33:20|2935.38|2935.38|2935.49|2935.49|2935.49|2935.49|2935.38|2935.38|0
1636029210000|2021-11-04 12:33:30|2935.43|2935.43|2935.6|2935.6|2935.6|2935.6|2935.43|2935.43|0
1636029230000|2021-11-04 12:33:50|2935.72|2935.72|2936.01|2936.01|2936.07|2936.07|2935.72|2935.72|0
1636029240000|2021-11-04 12:34:00|2936.15|2936.15|2936.01|2936.01|2936.19|2936.19|2936.01|2936.01|0
1636029250000|2021-11-04 12:34:10|2935.95|2935.95|2935.95|2935.95|2936.01|2936.01|2935.95|2935.95|0
1636029260000|2021-11-04 12:34:20|2936.01|2936.01|2936.01|2936.01|2936.01|2936.01|2936.01|2936.01|0
1636029270000|2021-11-04 12:34:30|2936.22|2936.22|2936.22|2936.22|2936.22|2936.22|2936.22|2936.22|0
1636029280000|2021-11-04 12:34:40|2936|2936|2935.88|2935.88|2936|2936|2935.88|2935.88|0
1636029290000|2021-11-04 12:34:50|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|0
1636029300000|2021-11-04 12:35:00|2935.96|2935.96|2935.56|2935.56|2935.96|2935.96|2935.56|2935.56|0
1636029310000|2021-11-04 12:35:10|2935.7|2935.7|2935.7|2935.7|2935.7|2935.7|2935.7|2935.7|0
1636029320000|2021-11-04 12:35:20|2935.75|2935.75|2936.81|2936.81|2936.81|2936.81|2935.59|2935.59|0
1636029330000|2021-11-04 12:35:30|2936.61|2936.61|2936.48|2936.48|2936.61|2936.61|2936.48|2936.48|0
1636029360000|2021-11-04 12:36:00|2936.08|2936.08|2935.96|2935.96|2936.08|2936.08|2935.96|2935.96|0
1636029380000|2021-11-04 12:36:20|2935.89|2935.89|2935.89|2935.89|2935.89|2935.89|2935.89|2935.89|0
1636029390000|2021-11-04 12:36:30|2935.94|2935.94|2935.94|2935.94|2935.94|2935.94|2935.94|2935.94|0
1636029400000|2021-11-04 12:36:40|2935.8|2935.8|2936.09|2936.09|2936.09|2936.09|2935.8|2935.8|0
1636029410000|2021-11-04 12:36:50|2935.96|2935.96|2935.76|2935.76|2935.96|2935.96|2935.76|2935.76|0
1636029420000|2021-11-04 12:37:00|2935.62|2935.62|2935.68|2935.68|2935.68|2935.68|2935.62|2935.62|0
1636029430000|2021-11-04 12:37:10|2935.72|2935.72|2935.72|2935.72|2935.72|2935.72|2935.72|2935.72|0
1636029440000|2021-11-04 12:37:20|2935.7|2935.7|2935.72|2935.72|2935.72|2935.72|2935.7|2935.7|0
1636029450000|2021-11-04 12:37:30|2935.28|2935.28|2935.28|2935.28|2935.28|2935.28|2935.28|2935.28|0
1636029460000|2021-11-04 12:37:40|2935.16|2935.16|2935.04|2935.04|2935.16|2935.16|2934.7|2934.7|0
1636029470000|2021-11-04 12:37:50|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|0
1636029480000|2021-11-04 12:38:00|2934.86|2934.86|2935.22|2935.22|2935.22|2935.22|2934.86|2934.86|0
1636029490000|2021-11-04 12:38:10|2935.09|2935.09|2934.98|2934.98|2935.09|2935.09|2934.69|2934.69|0
1636029500000|2021-11-04 12:38:20|2934.91|2934.91|2934.99|2934.99|2934.99|2934.99|2934.55|2934.55|0
1636029510000|2021-11-04 12:38:30|2935.11|2935.11|2935.11|2935.11|2935.11|2935.11|2935.11|2935.11|0
1636029520000|2021-11-04 12:38:40|2935.17|2935.17|2935.04|2935.04|2935.17|2935.17|2935.04|2935.04|0
1636029530000|2021-11-04 12:38:50|2934.92|2934.92|2935.49|2935.49|2935.49|2935.49|2934.92|2934.92|0
1636029560000|2021-11-04 12:39:20|2935.52|2935.52|2935.02|2935.02|2935.52|2935.52|2935.02|2935.02|0
1636029570000|2021-11-04 12:39:30|2934.41|2934.41|2934.63|2934.63|2934.63|2934.63|2934.41|2934.41|0
1636029580000|2021-11-04 12:39:40|2934.52|2934.52|2934.69|2934.69|2934.69|2934.69|2934.52|2934.52|0
1636029590000|2021-11-04 12:39:50|2934.51|2934.51|2934.35|2934.35|2934.51|2934.51|2934.35|2934.35|0
1636029600000|2021-11-04 12:40:00|2934.46|2934.46|2934.16|2934.16|2934.56|2934.56|2934.16|2934.16|0
1636029610000|2021-11-04 12:40:10|2934.26|2934.26|2934.04|2934.04|2934.26|2934.26|2933.97|2933.97|0
1636029620000|2021-11-04 12:40:20|2934.1|2934.1|2934.1|2934.1|2934.1|2934.1|2934.1|2934.1|0
1636029640000|2021-11-04 12:40:40|2934.27|2934.27|2934.27|2934.27|2934.27|2934.27|2934.27|2934.27|0
1636029650000|2021-11-04 12:40:50|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|0
1636029670000|2021-11-04 12:41:10|2934.19|2934.19|2934.64|2934.64|2934.64|2934.64|2934.19|2934.19|0
1636029700000|2021-11-04 12:41:40|2934.7|2934.7|2934.7|2934.7|2934.7|2934.7|2934.7|2934.7|0
1636029720000|2021-11-04 12:42:00|2934.56|2934.56|2934.28|2934.28|2934.56|2934.56|2934.28|2934.28|0
1636029730000|2021-11-04 12:42:10|2934.29|2934.29|2934.44|2934.44|2934.44|2934.44|2934.29|2934.29|0
1636029740000|2021-11-04 12:42:20|2934.5|2934.5|2934.57|2934.57|2934.63|2934.63|2934.44|2934.44|0
1636029750000|2021-11-04 12:42:30|2934.5|2934.5|2934.23|2934.23|2934.5|2934.5|2934.23|2934.23|0
1636029760000|2021-11-04 12:42:40|2934.3|2934.3|2934.17|2934.17|2934.3|2934.3|2934.17|2934.17|0
1636029770000|2021-11-04 12:42:50|2934|2934|2934.06|2934.06|2934.06|2934.06|2934|2934|0
1636029780000|2021-11-04 12:43:00|2934.35|2934.35|2934.35|2934.35|2934.35|2934.35|2934.35|2934.35|0
1636029790000|2021-11-04 12:43:10|2933.95|2933.95|2933.88|2933.88|2933.95|2933.95|2933.55|2933.55|0
1636029800000|2021-11-04 12:43:20|2933.99|2933.99|2933.84|2933.84|2933.99|2933.99|2933.83|2933.83|0
1636029820000|2021-11-04 12:43:40|2933.79|2933.79|2933.14|2933.14|2933.79|2933.79|2933.14|2933.14|0
1636029830000|2021-11-04 12:43:50|2933.34|2933.34|2933.36|2933.36|2933.36|2933.36|2933.34|2933.34|0
1636029840000|2021-11-04 12:44:00|2933.38|2933.38|2933.36|2933.36|2933.38|2933.38|2933.36|2933.36|0
1636029850000|2021-11-04 12:44:10|2933.42|2933.42|2933.16|2933.16|2933.42|2933.42|2933.16|2933.16|0
1636029860000|2021-11-04 12:44:20|2933.3|2933.3|2933.37|2933.37|2933.44|2933.44|2933.3|2933.3|0
1636029870000|2021-11-04 12:44:30|2933.52|2933.52|2933.57|2933.57|2933.57|2933.57|2933.52|2933.52|0
1636029880000|2021-11-04 12:44:40|2933.69|2933.69|2933.63|2933.63|2933.69|2933.69|2933.57|2933.57|0
1636029900000|2021-11-04 12:45:00|2933.48|2933.48|2933.54|2933.54|2933.54|2933.54|2933.48|2933.48|0
1636029910000|2021-11-04 12:45:10|2933.65|2933.65|2933.61|2933.61|2933.65|2933.65|2933.61|2933.61|0
1636029920000|2021-11-04 12:45:20|2933.59|2933.59|2933.59|2933.59|2933.59|2933.59|2933.59|2933.59|0
1636029940000|2021-11-04 12:45:40|2933.55|2933.55|2933.55|2933.55|2933.55|2933.55|2933.55|2933.55|0
1636029950000|2021-11-04 12:45:50|2933.5|2933.5|2933.38|2933.38|2933.5|2933.5|2933.38|2933.38|0
1636029960000|2021-11-04 12:46:00|2933.51|2933.51|2933.51|2933.51|2933.51|2933.51|2933.51|2933.51|0
1636029970000|2021-11-04 12:46:10|2933.48|2933.48|2933.48|2933.48|2933.48|2933.48|2933.48|2933.48|0
1636029980000|2021-11-04 12:46:20|2933.41|2933.41|2933.41|2933.41|2933.41|2933.41|2933.41|2933.41|0
1636030000000|2021-11-04 12:46:40|2933.43|2933.43|2933.43|2933.43|2933.43|2933.43|2933.43|2933.43|0
1636030010000|2021-11-04 12:46:50|2933.54|2933.54|2933.87|2933.87|2933.87|2933.87|2933.54|2933.54|0
1636030020000|2021-11-04 12:47:00|2933.82|2933.82|2934.3|2934.3|2934.3|2934.3|2933.82|2933.82|0
1636030030000|2021-11-04 12:47:10|2934.34|2934.34|2934.54|2934.54|2934.56|2934.56|2934.34|2934.34|0
1636030050000|2021-11-04 12:47:30|2934.61|2934.61|2934.54|2934.54|2934.61|2934.61|2934.54|2934.54|0
1636030070000|2021-11-04 12:47:50|2934.4|2934.4|2934.21|2934.21|2934.4|2934.4|2934.21|2934.21|0
1636030080000|2021-11-04 12:48:00|2934.51|2934.51|2934.99|2934.99|2934.99|2934.99|2934.51|2934.51|0
1636030090000|2021-11-04 12:48:10|2934.92|2934.92|2934.4|2934.4|2934.92|2934.92|2934.4|2934.4|0
1636030100000|2021-11-04 12:48:20|2934.01|2934.01|2933.71|2933.71|2934.01|2934.01|2933.71|2933.71|0
1636030120000|2021-11-04 12:48:40|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|0
1636030130000|2021-11-04 12:48:50|2933.69|2933.69|2933.84|2933.84|2933.84|2933.84|2933.69|2933.69|0
1636030140000|2021-11-04 12:49:00|2933.77|2933.77|2933.77|2933.77|2933.77|2933.77|2933.77|2933.77|0
1636030150000|2021-11-04 12:49:10|2933.88|2933.88|2933.96|2933.96|2933.96|2933.96|2933.88|2933.88|0
1636030160000|2021-11-04 12:49:20|2934.01|2934.01|2934.53|2934.53|2934.53|2934.53|2934.01|2934.01|0
1636030170000|2021-11-04 12:49:30|2934.47|2934.47|2933.53|2933.53|2934.47|2934.47|2932.96|2932.96|0
1636030180000|2021-11-04 12:49:40|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|0
1636030190000|2021-11-04 12:49:50|2933.7|2933.7|2933.7|2933.7|2933.7|2933.7|2933.7|2933.7|0
1636030200000|2021-11-04 12:50:00|2933.74|2933.74|2933.74|2933.74|2933.74|2933.74|2933.74|2933.74|0
1636030210000|2021-11-04 12:50:10|2933.68|2933.68|2933.67|2933.67|2933.68|2933.68|2933.63|2933.63|0
1636030220000|2021-11-04 12:50:20|2933.72|2933.72|2933.66|2933.66|2933.72|2933.72|2933.53|2933.53|0
1636030230000|2021-11-04 12:50:30|2933.87|2933.87|2933.87|2933.87|2933.87|2933.87|2933.87|2933.87|0
1636030240000|2021-11-04 12:50:40|2933.99|2933.99|2933.99|2933.99|2933.99|2933.99|2933.99|2933.99|0
1636030250000|2021-11-04 12:50:50|2934.09|2934.09|2934.38|2934.38|2934.38|2934.38|2934.09|2934.09|0
1636030260000|2021-11-04 12:51:00|2934.5|2934.5|2934.78|2934.78|2934.92|2934.92|2934.5|2934.5|0
1636030270000|2021-11-04 12:51:10|2934.89|2934.89|2934.93|2934.93|2934.93|2934.93|2934.78|2934.78|0
1636030280000|2021-11-04 12:51:20|2935.04|2935.04|2935.06|2935.06|2935.06|2935.06|2934.99|2934.99|0
1636030290000|2021-11-04 12:51:30|2934.95|2934.95|2934.95|2934.95|2934.95|2934.95|2934.95|2934.95|0
1636030330000|2021-11-04 12:52:10|2934.81|2934.81|2934.7|2934.7|2934.92|2934.92|2934.7|2934.7|0
1636030340000|2021-11-04 12:52:20|2934.77|2934.77|2934.77|2934.77|2934.77|2934.77|2934.77|2934.77|0
1636030350000|2021-11-04 12:52:30|2934.74|2934.74|2934.74|2934.74|2934.74|2934.74|2934.74|2934.74|0
1636030370000|2021-11-04 12:52:50|2934.59|2934.59|2934.59|2934.59|2934.59|2934.59|2934.59|2934.59|0
1636030380000|2021-11-04 12:53:00|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|0
1636030390000|2021-11-04 12:53:10|2934.44|2934.44|2934.5|2934.5|2934.5|2934.5|2934.44|2934.44|0
1636030400000|2021-11-04 12:53:20|2934.61|2934.61|2934.34|2934.34|2934.61|2934.61|2934.3|2934.3|0
1636030410000|2021-11-04 12:53:30|2934.21|2934.21|2934.21|2934.21|2934.21|2934.21|2934.21|2934.21|0
1636030420000|2021-11-04 12:53:40|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|0
1636030430000|2021-11-04 12:53:50|2934.09|2934.09|2933.87|2933.87|2934.09|2934.09|2933.87|2933.87|0
1636030440000|2021-11-04 12:54:00|2933.72|2933.72|2933.72|2933.72|2933.72|2933.72|2933.72|2933.72|0
1636030450000|2021-11-04 12:54:10|2933.69|2933.69|2933.69|2933.69|2933.69|2933.69|2933.69|2933.69|0
1636030460000|2021-11-04 12:54:20|2933.74|2933.74|2933.64|2933.64|2933.74|2933.74|2933.58|2933.58|0
1636030470000|2021-11-04 12:54:30|2933.58|2933.58|2933.51|2933.51|2933.58|2933.58|2933.51|2933.51|0
1636030480000|2021-11-04 12:54:40|2933.55|2933.55|2933.55|2933.55|2933.59|2933.59|2933.55|2933.55|0
1636030490000|2021-11-04 12:54:50|2933.94|2933.94|2933.87|2933.87|2933.94|2933.94|2933.87|2933.87|0
1636030500000|2021-11-04 12:55:00|2933.77|2933.77|2933.66|2933.66|2933.87|2933.87|2933.55|2933.55|0
1636030510000|2021-11-04 12:55:10|2933.72|2933.72|2933.72|2933.72|2933.72|2933.72|2933.72|2933.72|0
1636030540000|2021-11-04 12:55:40|2933.47|2933.47|2933.2|2933.2|2933.47|2933.47|2933.2|2933.2|0
1636030560000|2021-11-04 12:56:00|2933.05|2933.05|2933.05|2933.05|2933.05|2933.05|2933.05|2933.05|0
1636030570000|2021-11-04 12:56:10|2933.12|2933.12|2933.25|2933.25|2933.25|2933.25|2933.12|2933.12|0
1636030580000|2021-11-04 12:56:20|2933.14|2933.14|2933.14|2933.14|2933.14|2933.14|2933.14|2933.14|0
1636030590000|2021-11-04 12:56:30|2932.92|2932.92|2932.68|2932.68|2932.92|2932.92|2932.68|2932.68|0
1636030600000|2021-11-04 12:56:40|2932.66|2932.66|2932.66|2932.66|2932.66|2932.66|2932.66|2932.66|0
1636030610000|2021-11-04 12:56:50|2932.73|2932.73|2932.86|2932.86|2932.86|2932.86|2932.73|2932.73|0
1636030620000|2021-11-04 12:57:00|2932.42|2932.42|2932.29|2932.29|2932.42|2932.42|2932.29|2932.29|0
1636030630000|2021-11-04 12:57:10|2932.14|2932.14|2931.7|2931.7|2932.14|2932.14|2931.59|2931.59|0
1636030660000|2021-11-04 12:57:40|2931.65|2931.65|2931.65|2931.65|2931.65|2931.65|2931.65|2931.65|0
1636030670000|2021-11-04 12:57:50|2931.58|2931.58|2931.82|2931.82|2931.82|2931.82|2931.54|2931.54|0
1636030690000|2021-11-04 12:58:10|2931.09|2931.09|2930.82|2930.82|2931.09|2931.09|2930.82|2930.82|0
1636030700000|2021-11-04 12:58:20|2930.76|2930.76|2930.7|2930.7|2930.76|2930.76|2930.7|2930.7|0
1636030710000|2021-11-04 12:58:30|2930.64|2930.64|2930.81|2930.81|2930.81|2930.81|2930.52|2930.52|0
1636030740000|2021-11-04 12:59:00|2931.11|2931.11|2930.82|2930.82|2931.11|2931.11|2930.82|2930.82|0
1636030760000|2021-11-04 12:59:20|2930.94|2930.94|2930.94|2930.94|2930.94|2930.94|2930.94|2930.94|0
1636030770000|2021-11-04 12:59:30|2930.89|2930.89|2930.89|2930.89|2930.89|2930.89|2930.89|2930.89|0
1636030780000|2021-11-04 12:59:40|2930.91|2930.91|2931.51|2931.51|2931.57|2931.57|2930.91|2930.91|0
1636030790000|2021-11-04 12:59:50|2931.4|2931.4|2931.23|2931.23|2931.4|2931.4|2931.23|2931.23|0
1636030800000|2021-11-04 13:00:00|2931.29|2931.29|2932.41|2932.41|2932.41|2932.41|2931.29|2931.29|0
1636030810000|2021-11-04 13:00:10|2932.54|2932.54|2932.58|2932.58|2932.58|2932.58|2932.54|2932.54|0
1636030820000|2021-11-04 13:00:20|2932.71|2932.71|2932.84|2932.84|2932.84|2932.84|2932.71|2932.71|0
1636030830000|2021-11-04 13:00:30|2933.04|2933.04|2933.43|2933.43|2933.43|2933.43|2932.98|2932.98|0
1636030860000|2021-11-04 13:01:00|2933.55|2933.55|2933.84|2933.84|2933.84|2933.84|2933.55|2933.55|0
1636030870000|2021-11-04 13:01:10|2933.96|2933.96|2933.81|2933.81|2933.96|2933.96|2933.81|2933.81|0
1636030880000|2021-11-04 13:01:20|2933.96|2933.96|2933.96|2933.96|2933.96|2933.96|2933.96|2933.96|0
1636030900000|2021-11-04 13:01:40|2934.07|2934.07|2934.07|2934.07|2934.07|2934.07|2934.07|2934.07|0
1636030910000|2021-11-04 13:01:50|2934.04|2934.04|2933.86|2933.86|2934.04|2934.04|2933.86|2933.86|0
1636030940000|2021-11-04 13:02:20|2933.91|2933.91|2933.82|2933.82|2933.91|2933.91|2933.76|2933.76|0
1636030950000|2021-11-04 13:02:30|2933.75|2933.75|2933.63|2933.63|2933.75|2933.75|2933.63|2933.63|0
1636030970000|2021-11-04 13:02:50|2933.52|2933.52|2933.59|2933.59|2933.59|2933.59|2933.46|2933.46|0
1636030980000|2021-11-04 13:03:00|2933.67|2933.67|2933.81|2933.81|2933.81|2933.81|2933.67|2933.67|0
1636030990000|2021-11-04 13:03:10|2933.85|2933.85|2933.89|2933.89|2933.93|2933.93|2933.85|2933.85|0
1636031000000|2021-11-04 13:03:20|2934|2934|2933.77|2933.77|2934|2934|2933.77|2933.77|0
1636031010000|2021-11-04 13:03:30|2933.74|2933.74|2933.74|2933.74|2933.74|2933.74|2933.74|2933.74|0
1636031020000|2021-11-04 13:03:40|2933.7|2933.7|2934.03|2934.03|2934.03|2934.03|2933.7|2933.7|0
1636031030000|2021-11-04 13:03:50|2934.17|2934.17|2934.1|2934.1|2934.17|2934.17|2934.1|2934.1|0
1636031060000|2021-11-04 13:04:20|2934.17|2934.17|2934.21|2934.21|2934.21|2934.21|2934.17|2934.17|0
1636031070000|2021-11-04 13:04:30|2934.07|2934.07|2934.24|2934.24|2934.34|2934.34|2934.03|2934.03|0
1636031080000|2021-11-04 13:04:40|2934.17|2934.17|2933.55|2933.55|2934.17|2934.17|2933.55|2933.55|0
1636031090000|2021-11-04 13:04:50|2933.51|2933.51|2933.58|2933.58|2933.58|2933.58|2933.51|2933.51|0
1636031100000|2021-11-04 13:05:00|2933.45|2933.45|2933.38|2933.38|2933.45|2933.45|2933.38|2933.38|0
1636031130000|2021-11-04 13:05:30|2933.33|2933.33|2933.02|2933.02|2933.33|2933.33|2932.87|2932.87|0
1636031140000|2021-11-04 13:05:40|2933.12|2933.12|2933.27|2933.27|2933.27|2933.27|2933.12|2933.12|0
1636031160000|2021-11-04 13:06:00|2933.21|2933.21|2933.44|2933.44|2933.44|2933.44|2932.99|2932.99|0
1636031170000|2021-11-04 13:06:10|2933.5|2933.5|2933.44|2933.44|2933.5|2933.5|2933.44|2933.44|0
1636031180000|2021-11-04 13:06:20|2933.53|2933.53|2933.53|2933.53|2933.53|2933.53|2933.53|2933.53|0
1636031190000|2021-11-04 13:06:30|2933.4|2933.4|2933.18|2933.18|2933.4|2933.4|2933.18|2933.18|0
1636031200000|2021-11-04 13:06:40|2933.08|2933.08|2932.98|2932.98|2933.08|2933.08|2932.98|2932.98|0
1636031210000|2021-11-04 13:06:50|2933.02|2933.02|2933.09|2933.09|2933.09|2933.09|2933.02|2933.02|0
1636031220000|2021-11-04 13:07:00|2933.23|2933.23|2932.96|2932.96|2933.23|2933.23|2932.96|2932.96|0
1636031240000|2021-11-04 13:07:20|2933.06|2933.06|2933.06|2933.06|2933.06|2933.06|2933.06|2933.06|0
1636031270000|2021-11-04 13:07:50|2933.17|2933.17|2933.3|2933.3|2933.3|2933.3|2933.1|2933.1|0
1636031280000|2021-11-04 13:08:00|2933.19|2933.19|2932.99|2932.99|2933.19|2933.19|2932.99|2932.99|0
1636031290000|2021-11-04 13:08:10|2932.97|2932.97|2932.82|2932.82|2932.97|2932.97|2932.82|2932.82|0
1636031300000|2021-11-04 13:08:20|2932.97|2932.97|2932.68|2932.68|2933.03|2933.03|2932.68|2932.68|0
1636031320000|2021-11-04 13:08:40|2932.83|2932.83|2932.83|2932.83|2932.83|2932.83|2932.83|2932.83|0
1636031330000|2021-11-04 13:08:50|2932.93|2932.93|2933.08|2933.08|2933.11|2933.11|2932.93|2932.93|0
1636031340000|2021-11-04 13:09:00|2933.01|2933.01|2933.01|2933.01|2933.01|2933.01|2933.01|2933.01|0
1636031350000|2021-11-04 13:09:10|2932.97|2932.97|2932.88|2932.88|2932.97|2932.97|2932.88|2932.88|0
1636031360000|2021-11-04 13:09:20|2933.03|2933.03|2933.03|2933.03|2933.03|2933.03|2933.03|2933.03|0
1636031400000|2021-11-04 13:10:00|2933.2|2933.2|2933.23|2933.23|2933.23|2933.23|2933.2|2933.2|0
1636031420000|2021-11-04 13:10:20|2933.08|2933.08|2933.08|2933.08|2933.08|2933.08|2933.08|2933.08|0
1636031430000|2021-11-04 13:10:30|2932.84|2932.84|2932.63|2932.63|2932.84|2932.84|2932.63|2932.63|0
1636031440000|2021-11-04 13:10:40|2932.53|2932.53|2932.53|2932.53|2932.53|2932.53|2932.53|2932.53|0
1636031450000|2021-11-04 13:10:50|2932.33|2932.33|2932.33|2932.33|2932.33|2932.33|2932.33|2932.33|0
1636031460000|2021-11-04 13:11:00|2932.18|2932.18|2932.43|2932.43|2932.43|2932.43|2932.18|2932.18|0
1636031480000|2021-11-04 13:11:20|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|0
1636031500000|2021-11-04 13:11:40|2932.24|2932.24|2932.07|2932.07|2932.28|2932.28|2932.07|2932.07|0
1636031510000|2021-11-04 13:11:50|2931.94|2931.94|2931.89|2931.89|2931.94|2931.94|2931.87|2931.87|0
1636031520000|2021-11-04 13:12:00|2931.83|2931.83|2931.83|2931.83|2931.83|2931.83|2931.83|2931.83|0
1636031530000|2021-11-04 13:12:10|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|0
1636031540000|2021-11-04 13:12:20|2931.71|2931.71|2931.71|2931.71|2931.71|2931.71|2931.71|2931.71|0
1636031550000|2021-11-04 13:12:30|2931.61|2931.61|2931.75|2931.75|2931.75|2931.75|2931.61|2931.61|0
1636031560000|2021-11-04 13:12:40|2931.88|2931.88|2932.02|2932.02|2932.02|2932.02|2931.88|2931.88|0
1636031580000|2021-11-04 13:13:00|2932.09|2932.09|2932.41|2932.41|2932.43|2932.43|2932.09|2932.09|0
1636031590000|2021-11-04 13:13:10|2932.48|2932.48|2932.71|2932.71|2932.77|2932.77|2932.48|2932.48|0
1636031600000|2021-11-04 13:13:20|2932.41|2932.41|2932.42|2932.42|2932.51|2932.51|2932.32|2932.32|0
1636031640000|2021-11-04 13:14:00|2932.46|2932.46|2932.46|2932.46|2932.46|2932.46|2932.46|2932.46|0
1636031650000|2021-11-04 13:14:10|2932.42|2932.42|2932.42|2932.42|2932.42|2932.42|2932.42|2932.42|0
1636031670000|2021-11-04 13:14:30|2932.49|2932.49|2932.49|2932.49|2932.49|2932.49|2932.49|2932.49|0
1636031690000|2021-11-04 13:14:50|2932.66|2932.66|2932.6|2932.6|2932.66|2932.66|2932.6|2932.6|0
1636031700000|2021-11-04 13:15:00|2932.66|2932.66|2932.6|2932.6|2932.66|2932.66|2932.6|2932.6|0
1636031720000|2021-11-04 13:15:20|2932.53|2932.53|2932.47|2932.47|2932.53|2932.53|2932.47|2932.47|0
1636031730000|2021-11-04 13:15:30|2932.33|2932.33|2932.33|2932.33|2932.33|2932.33|2932.33|2932.33|0
1636031790000|2021-11-04 13:16:30|2932.46|2932.46|2932.46|2932.46|2932.46|2932.46|2932.33|2932.33|0
1636031810000|2021-11-04 13:16:50|2932.56|2932.56|2932.36|2932.36|2932.73|2932.73|2932.36|2932.36|0
1636031820000|2021-11-04 13:17:00|2932.08|2932.08|2932.15|2932.15|2932.15|2932.15|2932.08|2932.08|0
1636031830000|2021-11-04 13:17:10|2932.01|2932.01|2932.01|2932.01|2932.01|2932.01|2932.01|2932.01|0
1636031840000|2021-11-04 13:17:20|2932.15|2932.15|2932.21|2932.21|2932.21|2932.21|2932.04|2932.04|0
1636031860000|2021-11-04 13:17:40|2932.32|2932.32|2932.32|2932.32|2932.32|2932.32|2932.32|2932.32|0
1636031870000|2021-11-04 13:17:50|2932.27|2932.27|2932.21|2932.21|2932.27|2932.27|2932.21|2932.21|0
1636031880000|2021-11-04 13:18:00|2932.42|2932.42|2932.24|2932.24|2932.42|2932.42|2932.24|2932.24|0
1636031900000|2021-11-04 13:18:20|2932.36|2932.36|2932.94|2932.94|2933|2933|2932.36|2932.36|0
1636031910000|2021-11-04 13:18:30|2932.89|2932.89|2932.81|2932.81|2932.89|2932.89|2932.74|2932.74|0
1636031920000|2021-11-04 13:18:40|2932.67|2932.67|2933.07|2933.07|2933.07|2933.07|2932.67|2932.67|0
1636031930000|2021-11-04 13:18:50|2933.22|2933.22|2933.22|2933.22|2933.22|2933.22|2933.22|2933.22|0
1636031940000|2021-11-04 13:19:00|2933.5|2933.5|2933.5|2933.5|2933.5|2933.5|2933.5|2933.5|0
1636031950000|2021-11-04 13:19:10|2933.67|2933.67|2933.18|2933.18|2933.75|2933.75|2933.18|2933.18|0
1636031960000|2021-11-04 13:19:20|2933.11|2933.11|2933.14|2933.14|2933.24|2933.24|2933.11|2933.11|0
1636031970000|2021-11-04 13:19:30|2933.01|2933.01|2933.2|2933.2|2933.2|2933.2|2933.01|2933.01|0
1636031980000|2021-11-04 13:19:40|2933.06|2933.06|2932.86|2932.86|2933.06|2933.06|2932.86|2932.86|0
1636031990000|2021-11-04 13:19:50|2932.8|2932.8|2932.93|2932.93|2932.93|2932.93|2932.8|2932.8|0
1636032010000|2021-11-04 13:20:10|2932.81|2932.81|2932.81|2932.81|2932.81|2932.81|2932.81|2932.81|0
1636032020000|2021-11-04 13:20:20|2932.66|2932.66|2932.7|2932.7|2932.7|2932.7|2932.66|2932.66|0
1636032050000|2021-11-04 13:20:50|2932.84|2932.84|2932.55|2932.55|2932.84|2932.84|2932.55|2932.55|0
1636032060000|2021-11-04 13:21:00|2932.48|2932.48|2932.22|2932.22|2932.48|2932.48|2932.22|2932.22|0
1636032070000|2021-11-04 13:21:10|2932.04|2932.04|2932.43|2932.43|2932.43|2932.43|2931.93|2931.93|0
1636032080000|2021-11-04 13:21:20|2932.5|2932.5|2932.21|2932.21|2932.5|2932.5|2932.21|2932.21|0
1636032110000|2021-11-04 13:21:50|2932.47|2932.47|2933.17|2933.17|2933.24|2933.24|2932.47|2932.47|0
1636032120000|2021-11-04 13:22:00|2933.05|2933.05|2933.4|2933.4|2933.43|2933.43|2933.05|2933.05|0
1636032130000|2021-11-04 13:22:10|2933.34|2933.34|2933.33|2933.33|2933.46|2933.46|2933.33|2933.33|0
1636032140000|2021-11-04 13:22:20|2933.13|2933.13|2933.07|2933.07|2933.13|2933.13|2933.07|2933.07|0
1636032170000|2021-11-04 13:22:50|2933.28|2933.28|2933.15|2933.15|2933.28|2933.28|2933.15|2933.15|0
1636032180000|2021-11-04 13:23:00|2933.25|2933.25|2933.74|2933.74|2933.74|2933.74|2933.25|2933.25|0
1636032190000|2021-11-04 13:23:10|2933.55|2933.55|2933.72|2933.72|2933.72|2933.72|2933.4|2933.4|0
1636032200000|2021-11-04 13:23:20|2933.79|2933.79|2933.99|2933.99|2933.99|2933.99|2933.79|2933.79|0
1636032260000|2021-11-04 13:24:20|2934.4|2934.4|2934.4|2934.4|2934.4|2934.4|2934.4|2934.4|0
1636032300000|2021-11-04 13:25:00|2934.44|2934.44|2934.38|2934.38|2934.44|2934.44|2934.38|2934.38|0
1636032310000|2021-11-04 13:25:10|2934.69|2934.69|2934.56|2934.56|2934.69|2934.69|2934.56|2934.56|0
1636032350000|2021-11-04 13:25:50|2934.49|2934.49|2934.43|2934.43|2934.49|2934.49|2934.43|2934.43|0
1636032360000|2021-11-04 13:26:00|2934.53|2934.53|2934.79|2934.79|2934.84|2934.84|2934.53|2934.53|0
1636032370000|2021-11-04 13:26:10|2934.64|2934.64|2934.64|2934.64|2934.64|2934.64|2934.64|2934.64|0
1636032380000|2021-11-04 13:26:20|2934.77|2934.77|2934.63|2934.63|2934.77|2934.77|2934.63|2934.63|0
1636032390000|2021-11-04 13:26:30|2934.77|2934.77|2934.77|2934.77|2934.77|2934.77|2934.77|2934.77|0
1636032400000|2021-11-04 13:26:40|2934.76|2934.76|2934.76|2934.76|2934.76|2934.76|2934.76|2934.76|0
1636032410000|2021-11-04 13:26:50|2934.74|2934.74|2934.74|2934.74|2934.74|2934.74|2934.74|2934.74|0
1636032420000|2021-11-04 13:27:00|2935.15|2935.15|2935.27|2935.27|2935.27|2935.27|2935.15|2935.15|0
1636032430000|2021-11-04 13:27:10|2935.29|2935.29|2935.58|2935.58|2935.58|2935.58|2935.29|2935.29|0
1636032450000|2021-11-04 13:27:30|2935.89|2935.89|2935.94|2935.94|2935.94|2935.94|2935.89|2935.89|0
1636032460000|2021-11-04 13:27:40|2935.89|2935.89|2935.89|2935.89|2935.89|2935.89|2935.89|2935.89|0
1636032480000|2021-11-04 13:28:00|2936.09|2936.09|2936.2|2936.2|2936.2|2936.2|2936.03|2936.03|0
1636032490000|2021-11-04 13:28:10|2936.54|2936.54|2936.54|2936.54|2936.68|2936.68|2936.54|2936.54|0
1636032520000|2021-11-04 13:28:40|2936.43|2936.43|2936.48|2936.48|2936.48|2936.48|2936.43|2936.43|0
1636032530000|2021-11-04 13:28:50|2936.33|2936.33|2936.24|2936.24|2936.33|2936.33|2936.19|2936.19|0
1636032550000|2021-11-04 13:29:10|2936.22|2936.22|2936.1|2936.1|2936.22|2936.22|2936.1|2936.1|0
1636032560000|2021-11-04 13:29:20|2936.2|2936.2|2936.36|2936.36|2936.41|2936.41|2936.06|2936.06|0
1636032570000|2021-11-04 13:29:30|2936.48|2936.48|2936.65|2936.65|2936.65|2936.65|2936.48|2936.48|0
1636032580000|2021-11-04 13:29:40|2936.5|2936.5|2936.5|2936.5|2936.5|2936.5|2936.5|2936.5|0
1636032600000|2021-11-04 13:30:00|2936.37|2936.37|2936.52|2936.52|2936.52|2936.52|2936.1|2936.1|0
1636032610000|2021-11-04 13:30:10|2936.26|2936.26|2936.85|2936.85|2936.85|2936.85|2936.26|2936.26|0
1636032620000|2021-11-04 13:30:20|2936.91|2936.91|2937.35|2937.35|2937.35|2937.35|2936.91|2936.91|0
1636032630000|2021-11-04 13:30:30|2937.3|2937.3|2937.34|2937.34|2937.34|2937.34|2937.24|2937.24|0
1636032640000|2021-11-04 13:30:40|2937.49|2937.49|2937.7|2937.7|2937.7|2937.7|2937.44|2937.44|0
1636032650000|2021-11-04 13:30:50|2937.9|2937.9|2937.9|2937.9|2937.9|2937.9|2937.9|2937.9|0
1636032660000|2021-11-04 13:31:00|2938.05|2938.05|2938.84|2938.84|2938.84|2938.84|2938.05|2938.05|0
1636032670000|2021-11-04 13:31:10|2938.74|2938.74|2938.86|2938.86|2938.86|2938.86|2938.74|2938.74|0
1636032680000|2021-11-04 13:31:20|2938.61|2938.61|2938.63|2938.63|2938.63|2938.63|2938.49|2938.49|0
1636032690000|2021-11-04 13:31:30|2938.9|2938.9|2939.32|2939.32|2939.32|2939.32|2938.9|2938.9|0
1636032700000|2021-11-04 13:31:40|2939.41|2939.41|2939.32|2939.32|2939.41|2939.41|2939.32|2939.32|0
1636032710000|2021-11-04 13:31:50|2939.12|2939.12|2939.1|2939.1|2939.12|2939.12|2939.05|2939.05|0
1636032720000|2021-11-04 13:32:00|2939|2939|2938.79|2938.79|2939.09|2939.09|2938.79|2938.79|0
1636032730000|2021-11-04 13:32:10|2938.89|2938.89|2938.89|2938.89|2938.89|2938.89|2938.89|2938.89|0
1636032740000|2021-11-04 13:32:20|2938.76|2938.76|2939.43|2939.43|2939.43|2939.43|2938.7|2938.7|0
1636032750000|2021-11-04 13:32:30|2939.8|2939.8|2939.5|2939.5|2939.8|2939.8|2939.5|2939.5|0
1636032770000|2021-11-04 13:32:50|2939.45|2939.45|2939.45|2939.45|2939.45|2939.45|2939.45|2939.45|0
1636032780000|2021-11-04 13:33:00|2939.38|2939.38|2939.38|2939.38|2939.38|2939.38|2939.38|2939.38|0
1636032790000|2021-11-04 13:33:10|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|0
1636032800000|2021-11-04 13:33:20|2939.45|2939.45|2939.46|2939.46|2939.46|2939.46|2939.4|2939.4|0
1636032810000|2021-11-04 13:33:30|2939.45|2939.45|2939.53|2939.53|2939.53|2939.53|2939.43|2939.43|0
1636032820000|2021-11-04 13:33:40|2939.38|2939.38|2939.19|2939.19|2939.4|2939.4|2939.19|2939.19|0
1636032830000|2021-11-04 13:33:50|2939.23|2939.23|2939.17|2939.17|2939.3|2939.3|2939.17|2939.17|0
1636032840000|2021-11-04 13:34:00|2939.06|2939.06|2938.24|2938.24|2939.06|2939.06|2938.24|2938.24|0
1636032850000|2021-11-04 13:34:10|2938.38|2938.38|2938.94|2938.94|2938.99|2938.99|2938.38|2938.38|0
1636032870000|2021-11-04 13:34:30|2938.81|2938.81|2938.75|2938.75|2938.81|2938.81|2938.75|2938.75|0
1636032880000|2021-11-04 13:34:40|2938.8|2938.8|2938.91|2938.91|2938.91|2938.91|2938.8|2938.8|0
1636032890000|2021-11-04 13:34:50|2939.04|2939.04|2939.04|2939.04|2939.04|2939.04|2939.04|2939.04|0
1636032900000|2021-11-04 13:35:00|2939.18|2939.18|2939.21|2939.21|2939.21|2939.21|2939.18|2939.18|0
1636032920000|2021-11-04 13:35:20|2939.14|2939.14|2939.21|2939.21|2939.21|2939.21|2939.1|2939.1|0
1636032930000|2021-11-04 13:35:30|2939.32|2939.32|2940.05|2940.05|2940.05|2940.05|2939.32|2939.32|0
1636032940000|2021-11-04 13:35:40|2940.1|2940.1|2940.62|2940.62|2940.67|2940.67|2940.1|2940.1|0
1636032950000|2021-11-04 13:35:50|2940.57|2940.57|2940.67|2940.67|2940.67|2940.67|2940.57|2940.57|0
1636032960000|2021-11-04 13:36:00|2940.69|2940.69|2940.64|2940.64|2940.69|2940.69|2940.64|2940.64|0
1636032980000|2021-11-04 13:36:20|2940.67|2940.67|2940.74|2940.74|2940.82|2940.82|2940.67|2940.67|0
1636032990000|2021-11-04 13:36:30|2941.05|2941.05|2941.17|2941.17|2941.41|2941.41|2941.05|2941.05|0
1636033000000|2021-11-04 13:36:40|2941.27|2941.27|2941.2|2941.2|2941.38|2941.38|2941.2|2941.2|0
1636033010000|2021-11-04 13:36:50|2940.64|2940.64|2940.26|2940.26|2940.64|2940.64|2940.26|2940.26|0
1636033020000|2021-11-04 13:37:00|2940.39|2940.39|2940.48|2940.48|2940.51|2940.51|2940.39|2940.39|0
1636033030000|2021-11-04 13:37:10|2940.35|2940.35|2940.25|2940.25|2940.4|2940.4|2940.25|2940.25|0
1636033040000|2021-11-04 13:37:20|2940.29|2940.29|2939.42|2939.42|2940.29|2940.29|2939.42|2939.42|0
1636033050000|2021-11-04 13:37:30|2939.4|2939.4|2938.64|2938.64|2939.4|2939.4|2938.64|2938.64|0
1636033070000|2021-11-04 13:37:50|2938.58|2938.58|2938.58|2938.58|2938.58|2938.58|2938.52|2938.52|0
1636033080000|2021-11-04 13:38:00|2938.7|2938.7|2938.61|2938.61|2938.76|2938.76|2938.59|2938.59|0
1636033090000|2021-11-04 13:38:10|2938.49|2938.49|2938.28|2938.28|2938.49|2938.49|2938.28|2938.28|0
1636033100000|2021-11-04 13:38:20|2938.15|2938.15|2938.17|2938.17|2938.28|2938.28|2938.15|2938.15|0
1636033110000|2021-11-04 13:38:30|2938.19|2938.19|2938.19|2938.19|2938.19|2938.19|2938.19|2938.19|0
1636033120000|2021-11-04 13:38:40|2938.32|2938.32|2938.28|2938.28|2938.32|2938.32|2937.9|2937.9|0
1636033130000|2021-11-04 13:38:50|2938.39|2938.39|2938.14|2938.14|2938.39|2938.39|2938.14|2938.14|0
1636033140000|2021-11-04 13:39:00|2938.03|2938.03|2937.61|2937.61|2938.03|2938.03|2937.61|2937.61|0
1636033150000|2021-11-04 13:39:10|2937.57|2937.57|2937.57|2937.57|2937.57|2937.57|2937.57|2937.57|0
1636033160000|2021-11-04 13:39:20|2937.53|2937.53|2937.8|2937.8|2937.8|2937.8|2937.53|2937.53|0
1636033170000|2021-11-04 13:39:30|2937.67|2937.67|2937.61|2937.61|2937.67|2937.67|2937.61|2937.61|0
1636033180000|2021-11-04 13:39:40|2937.57|2937.57|2937.57|2937.57|2937.57|2937.57|2937.57|2937.57|0
1636033200000|2021-11-04 13:40:00|2937.67|2937.67|2937.67|2937.67|2937.67|2937.67|2937.59|2937.59|0
1636033220000|2021-11-04 13:40:20|2937.71|2937.71|2937.95|2937.95|2937.95|2937.95|2937.71|2937.71|0
1636033230000|2021-11-04 13:40:30|2937.9|2937.9|2937.74|2937.74|2937.98|2937.98|2937.74|2937.74|0
1636033240000|2021-11-04 13:40:40|2937.35|2937.35|2937.39|2937.39|2937.44|2937.44|2937.35|2937.35|0
1636033250000|2021-11-04 13:40:50|2937.35|2937.35|2937.49|2937.49|2937.55|2937.55|2937.35|2937.35|0
1636033280000|2021-11-04 13:41:20|2937.56|2937.56|2937.56|2937.56|2937.56|2937.56|2937.56|2937.56|0
1636033290000|2021-11-04 13:41:30|2937.7|2937.7|2937.7|2937.7|2937.7|2937.7|2937.7|2937.7|0
1636033300000|2021-11-04 13:41:40|2937.65|2937.65|2937.65|2937.65|2937.65|2937.65|2937.65|2937.65|0
1636033310000|2021-11-04 13:41:50|2937.78|2937.78|2937.78|2937.78|2937.78|2937.78|2937.78|2937.78|0
1636033320000|2021-11-04 13:42:00|2937.81|2937.81|2937.81|2937.81|2937.81|2937.81|2937.81|2937.81|0
1636033330000|2021-11-04 13:42:10|2937.76|2937.76|2937.9|2937.9|2937.95|2937.95|2937.76|2937.76|0
1636033340000|2021-11-04 13:42:20|2937.84|2937.84|2937.84|2937.84|2937.84|2937.84|2937.84|2937.84|0
1636033350000|2021-11-04 13:42:30|2937.72|2937.72|2937.72|2937.72|2937.72|2937.72|2937.72|2937.72|0
1636033360000|2021-11-04 13:42:40|2937.76|2937.76|2937.8|2937.8|2937.8|2937.8|2937.76|2937.76|0
1636033370000|2021-11-04 13:42:50|2937.6|2937.6|2937.71|2937.71|2937.71|2937.71|2937.6|2937.6|0
1636033380000|2021-11-04 13:43:00|2937.27|2937.27|2937.21|2937.21|2937.27|2937.27|2937.03|2937.03|0
1636033390000|2021-11-04 13:43:10|2937.27|2937.27|2937.34|2937.34|2937.34|2937.34|2937.27|2937.27|0
1636033400000|2021-11-04 13:43:20|2937.63|2937.63|2937.34|2937.34|2937.63|2937.63|2937.34|2937.34|0
1636033410000|2021-11-04 13:43:30|2937.3|2937.3|2937.2|2937.2|2937.3|2937.3|2937.09|2937.09|0
1636033420000|2021-11-04 13:43:40|2937.25|2937.25|2937.25|2937.25|2937.25|2937.25|2937.25|2937.25|0
1636033430000|2021-11-04 13:43:50|2937.02|2937.02|2937.38|2937.38|2937.38|2937.38|2937.02|2937.02|0
1636033440000|2021-11-04 13:44:00|2937.44|2937.44|2937.44|2937.44|2937.44|2937.44|2937.44|2937.44|0
1636033450000|2021-11-04 13:44:10|2937.49|2937.49|2937.49|2937.49|2937.49|2937.49|2937.49|2937.49|0
1636033460000|2021-11-04 13:44:20|2937.51|2937.51|2937.51|2937.51|2937.51|2937.51|2937.51|2937.51|0
1636033470000|2021-11-04 13:44:30|2937.4|2937.4|2937.4|2937.4|2937.4|2937.4|2937.4|2937.4|0
1636033480000|2021-11-04 13:44:40|2937.5|2937.5|2937.31|2937.31|2937.5|2937.5|2937.25|2937.25|0
1636033490000|2021-11-04 13:44:50|2937.25|2937.25|2936.98|2936.98|2937.27|2937.27|2936.98|2936.98|0
1636033500000|2021-11-04 13:45:00|2936.84|2936.84|2936.84|2936.84|2936.84|2936.84|2936.84|2936.84|0
1636033510000|2021-11-04 13:45:10|2936.97|2936.97|2936.97|2936.97|2936.97|2936.97|2936.97|2936.97|0
1636033520000|2021-11-04 13:45:20|2936.85|2936.85|2937.07|2937.07|2937.1|2937.1|2936.85|2936.85|0
1636033530000|2021-11-04 13:45:30|2937.01|2937.01|2937.08|2937.08|2937.08|2937.08|2937.01|2937.01|0
1636033540000|2021-11-04 13:45:40|2936.96|2936.96|2937.1|2937.1|2937.1|2937.1|2936.96|2936.96|0
1636033550000|2021-11-04 13:45:50|2937.14|2937.14|2937.01|2937.01|2937.14|2937.14|2936.9|2936.9|0
1636033560000|2021-11-04 13:46:00|2937.09|2937.09|2937.19|2937.19|2937.19|2937.19|2937.09|2937.09|0
1636033580000|2021-11-04 13:46:20|2937.15|2937.15|2937.58|2937.58|2937.58|2937.58|2937.15|2937.15|0
1636033600000|2021-11-04 13:46:40|2937.46|2937.46|2937.6|2937.6|2937.72|2937.72|2937.46|2937.46|0
1636033610000|2021-11-04 13:46:50|2937.5|2937.5|2937.36|2937.36|2937.5|2937.5|2937.36|2937.36|0
1636033630000|2021-11-04 13:47:10|2937.22|2937.22|2937.16|2937.16|2937.22|2937.22|2937.16|2937.16|0
1636033640000|2021-11-04 13:47:20|2937.01|2937.01|2937.01|2937.01|2937.01|2937.01|2937.01|2937.01|0
1636033650000|2021-11-04 13:47:30|2936.91|2936.91|2936.35|2936.35|2936.91|2936.91|2936.35|2936.35|0
1636033660000|2021-11-04 13:47:40|2936.38|2936.38|2936.31|2936.31|2936.38|2936.38|2936.31|2936.31|0
1636033670000|2021-11-04 13:47:50|2936.35|2936.35|2936.42|2936.42|2936.42|2936.42|2936.28|2936.28|0
1636033680000|2021-11-04 13:48:00|2936.54|2936.54|2936.48|2936.48|2936.54|2936.54|2936.48|2936.48|0
1636033690000|2021-11-04 13:48:10|2936.55|2936.55|2936.5|2936.5|2936.55|2936.55|2936.5|2936.5|0
1636033700000|2021-11-04 13:48:20|2936.44|2936.44|2936.61|2936.61|2936.61|2936.61|2936.44|2936.44|0
1636033710000|2021-11-04 13:48:30|2936.54|2936.54|2936.47|2936.47|2936.55|2936.55|2936.35|2936.35|0
1636033720000|2021-11-04 13:48:40|2936.53|2936.53|2936.52|2936.52|2936.53|2936.53|2936.39|2936.39|0
1636033730000|2021-11-04 13:48:50|2936.37|2936.37|2936.41|2936.41|2936.41|2936.41|2936.32|2936.32|0
1636033740000|2021-11-04 13:49:00|2936.62|2936.62|2936.69|2936.69|2936.69|2936.69|2936.62|2936.62|0
1636033760000|2021-11-04 13:49:20|2936.62|2936.62|2936.62|2936.62|2936.62|2936.62|2936.62|2936.62|0
1636033770000|2021-11-04 13:49:30|2936.72|2936.72|2936.83|2936.83|2936.83|2936.83|2936.72|2936.72|0
1636033790000|2021-11-04 13:49:50|2936.68|2936.68|2937.06|2937.06|2937.19|2937.19|2936.53|2936.53|0
1636033800000|2021-11-04 13:50:00|2937.13|2937.13|2937.01|2937.01|2937.13|2937.13|2937.01|2937.01|0
1636033810000|2021-11-04 13:50:10|2937.16|2937.16|2937.17|2937.17|2937.17|2937.17|2937.16|2937.16|0
1636033820000|2021-11-04 13:50:20|2937.32|2937.32|2937.32|2937.32|2937.32|2937.32|2937.32|2937.32|0
1636033830000|2021-11-04 13:50:30|2937.54|2937.54|2937.41|2937.41|2937.54|2937.54|2937.41|2937.41|0
1636033840000|2021-11-04 13:50:40|2937.56|2937.56|2937.59|2937.59|2937.59|2937.59|2937.56|2937.56|0
1636033850000|2021-11-04 13:50:50|2937.44|2937.44|2937.05|2937.05|2937.44|2937.44|2937.05|2937.05|0
1636033860000|2021-11-04 13:51:00|2937.01|2937.01|2937.01|2937.01|2937.12|2937.12|2936.97|2936.97|0
1636033870000|2021-11-04 13:51:10|2937.08|2937.08|2936.77|2936.77|2937.08|2937.08|2936.77|2936.77|0
1636033880000|2021-11-04 13:51:20|2936.84|2936.84|2937.59|2937.59|2937.59|2937.59|2936.84|2936.84|0
1636033890000|2021-11-04 13:51:30|2937.51|2937.51|2937.57|2937.57|2937.57|2937.57|2937.51|2937.51|0
1636033900000|2021-11-04 13:51:40|2937.53|2937.53|2937.53|2937.53|2937.53|2937.53|2937.53|2937.53|0
1636033910000|2021-11-04 13:51:50|2937.66|2937.66|2937.93|2937.93|2937.93|2937.93|2937.66|2937.66|0
1636033920000|2021-11-04 13:52:00|2937.86|2937.86|2938.15|2938.15|2938.15|2938.15|2937.86|2937.86|0
1636033930000|2021-11-04 13:52:10|2938.25|2938.25|2938.62|2938.62|2938.62|2938.62|2938.25|2938.25|0
1636033940000|2021-11-04 13:52:20|2938.67|2938.67|2938.72|2938.72|2938.72|2938.72|2938.67|2938.67|0
1636033950000|2021-11-04 13:52:30|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|2938.46|2938.46|0
1636033960000|2021-11-04 13:52:40|2938.24|2938.24|2938.65|2938.65|2938.65|2938.65|2938.24|2938.24|0
1636033970000|2021-11-04 13:52:50|2938.76|2938.76|2939.17|2939.17|2939.17|2939.17|2938.76|2938.76|0
1636033980000|2021-11-04 13:53:00|2939.24|2939.24|2939.46|2939.46|2939.46|2939.46|2939.24|2939.24|0
1636033990000|2021-11-04 13:53:10|2939.29|2939.29|2939.43|2939.43|2939.43|2939.43|2939.24|2939.24|0
1636034000000|2021-11-04 13:53:20|2939.49|2939.49|2940.3|2940.3|2940.3|2940.3|2939.49|2939.49|0
1636034010000|2021-11-04 13:53:30|2940.4|2940.4|2940.4|2940.4|2940.4|2940.4|2940.29|2940.29|0
1636034020000|2021-11-04 13:53:40|2940.26|2940.26|2940.35|2940.35|2940.35|2940.35|2940.11|2940.11|0
1636034030000|2021-11-04 13:53:50|2940.32|2940.32|2940.44|2940.44|2940.44|2940.44|2940.32|2940.32|0
1636034040000|2021-11-04 13:54:00|2940.29|2940.29|2940.35|2940.35|2940.44|2940.44|2940.29|2940.29|0
1636034050000|2021-11-04 13:54:10|2940.3|2940.3|2939.89|2939.89|2940.3|2940.3|2939.89|2939.89|0
1636034060000|2021-11-04 13:54:20|2939.78|2939.78|2939.76|2939.76|2939.89|2939.89|2939.76|2939.76|0
1636034080000|2021-11-04 13:54:40|2939.7|2939.7|2939.7|2939.7|2939.7|2939.7|2939.7|2939.7|0
1636034090000|2021-11-04 13:54:50|2939.59|2939.59|2939.59|2939.59|2939.59|2939.59|2939.59|2939.59|0
1636034100000|2021-11-04 13:55:00|2939.54|2939.54|2939.54|2939.54|2939.54|2939.54|2939.54|2939.54|0
1636034110000|2021-11-04 13:55:10|2939.29|2939.29|2939.33|2939.33|2939.33|2939.33|2939.03|2939.03|0
1636034130000|2021-11-04 13:55:30|2939.45|2939.45|2939.55|2939.55|2939.62|2939.62|2939.45|2939.45|0
1636034140000|2021-11-04 13:55:40|2939.6|2939.6|2939.78|2939.78|2939.78|2939.78|2939.52|2939.52|0
1636034150000|2021-11-04 13:55:50|2939.91|2939.91|2939.91|2939.91|2939.91|2939.91|2939.91|2939.91|0
1636034180000|2021-11-04 13:56:20|2939.84|2939.84|2939.89|2939.89|2939.97|2939.97|2939.76|2939.76|0
1636034190000|2021-11-04 13:56:30|2939.79|2939.79|2939.79|2939.79|2939.79|2939.79|2939.79|2939.79|0
1636034200000|2021-11-04 13:56:40|2939.73|2939.73|2939.79|2939.79|2939.79|2939.79|2939.73|2939.73|0
1636034210000|2021-11-04 13:56:50|2939.77|2939.77|2939.77|2939.77|2939.77|2939.77|2939.77|2939.77|0
1636034220000|2021-11-04 13:57:00|2939.92|2939.92|2940.02|2940.02|2940.14|2940.14|2939.92|2939.92|0
1636034230000|2021-11-04 13:57:10|2940.08|2940.08|2940.08|2940.08|2940.08|2940.08|2940.08|2940.08|0
1636034240000|2021-11-04 13:57:20|2940.52|2940.52|2941.3|2941.3|2941.53|2941.53|2940.52|2940.52|0
1636034250000|2021-11-04 13:57:30|2941.01|2941.01|2941.36|2941.36|2941.36|2941.36|2940.92|2940.92|0
1636034260000|2021-11-04 13:57:40|2941.31|2941.31|2941.31|2941.31|2941.31|2941.31|2941.01|2941.01|0
1636034270000|2021-11-04 13:57:50|2941.41|2941.41|2941.41|2941.41|2941.41|2941.41|2941.12|2941.12|0
1636034290000|2021-11-04 13:58:10|2941.46|2941.46|2941.46|2941.46|2941.46|2941.46|2941.46|2941.46|0
1636034300000|2021-11-04 13:58:20|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|0
1636034310000|2021-11-04 13:58:30|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|0
1636034320000|2021-11-04 13:58:40|2941.94|2941.94|2942|2942|2942|2942|2941.94|2941.94|0
1636034330000|2021-11-04 13:58:50|2942.74|2942.74|2943.2|2943.2|2943.2|2943.2|2942.74|2942.74|0
1636034340000|2021-11-04 13:59:00|2943.33|2943.33|2943.33|2943.33|2943.48|2943.48|2943.33|2943.33|0
1636034350000|2021-11-04 13:59:10|2943.2|2943.2|2943.2|2943.2|2943.2|2943.2|2943.2|2943.2|0
1636034370000|2021-11-04 13:59:30|2943.24|2943.24|2943.2|2943.2|2943.24|2943.24|2943.2|2943.2|0
1636034390000|2021-11-04 13:59:50|2943.64|2943.64|2943.64|2943.64|2943.64|2943.64|2943.64|2943.64|0
1636034410000|2021-11-04 14:00:10|2943.75|2943.75|2944.06|2944.06|2944.06|2944.06|2943.75|2943.75|0
1636034420000|2021-11-04 14:00:20|2944.19|2944.19|2944.19|2944.19|2944.19|2944.19|2944.19|2944.19|0
1636034430000|2021-11-04 14:00:30|2944.32|2944.32|2944.46|2944.46|2944.61|2944.61|2944.32|2944.32|0
1636034440000|2021-11-04 14:00:40|2944.43|2944.43|2944.68|2944.68|2944.72|2944.72|2944.43|2944.43|0
1636034450000|2021-11-04 14:00:50|2944.79|2944.79|2944.8|2944.8|2944.8|2944.8|2944.65|2944.65|0
1636034460000|2021-11-04 14:01:00|2944.76|2944.76|2944.97|2944.97|2945.25|2945.25|2944.76|2944.76|0
1636034470000|2021-11-04 14:01:10|2944.83|2944.83|2944.83|2944.83|2944.86|2944.86|2944.83|2944.83|0
1636034480000|2021-11-04 14:01:20|2944.39|2944.39|2944.68|2944.68|2944.97|2944.97|2944.39|2944.39|0
1636034490000|2021-11-04 14:01:30|2944.74|2944.74|2944.9|2944.9|2945.15|2945.15|2944.74|2944.74|0
1636034500000|2021-11-04 14:01:40|2944.76|2944.76|2944.78|2944.78|2944.82|2944.82|2944.53|2944.53|0
1636034520000|2021-11-04 14:02:00|2944.84|2944.84|2945.08|2945.08|2945.16|2945.16|2944.84|2944.84|0
1636034530000|2021-11-04 14:02:10|2944.96|2944.96|2944.96|2944.96|2944.96|2944.96|2944.96|2944.96|0
1636034540000|2021-11-04 14:02:20|2945.01|2945.01|2945.4|2945.4|2945.4|2945.4|2945.01|2945.01|0
1636034550000|2021-11-04 14:02:30|2945.69|2945.69|2946.15|2946.15|2946.15|2946.15|2945.64|2945.64|0
1636034560000|2021-11-04 14:02:40|2946.07|2946.07|2946.15|2946.15|2946.15|2946.15|2946.07|2946.07|0
1636034570000|2021-11-04 14:02:50|2946.09|2946.09|2945.99|2945.99|2946.09|2946.09|2945.99|2945.99|0
1636034580000|2021-11-04 14:03:00|2946.09|2946.09|2946.09|2946.09|2946.09|2946.09|2946.02|2946.02|0
1636034590000|2021-11-04 14:03:10|2946.13|2946.13|2945.91|2945.91|2946.13|2946.13|2945.91|2945.91|0
1636034600000|2021-11-04 14:03:20|2945.88|2945.88|2945.77|2945.77|2945.88|2945.88|2945.77|2945.77|0
1636034610000|2021-11-04 14:03:30|2945.81|2945.81|2945.71|2945.71|2945.81|2945.81|2945.71|2945.71|0
1636034620000|2021-11-04 14:03:40|2945.5|2945.5|2945.39|2945.39|2945.54|2945.54|2945.39|2945.39|0
1636034630000|2021-11-04 14:03:50|2945.32|2945.32|2945.34|2945.34|2945.39|2945.39|2945.32|2945.32|0
1636034640000|2021-11-04 14:04:00|2945.4|2945.4|2945.51|2945.51|2945.65|2945.65|2945.4|2945.4|0
1636034650000|2021-11-04 14:04:10|2945.55|2945.55|2945.55|2945.55|2945.55|2945.55|2945.55|2945.55|0
1636034660000|2021-11-04 14:04:20|2945.84|2945.84|2946.57|2946.57|2946.57|2946.57|2945.84|2945.84|0
1636034680000|2021-11-04 14:04:40|2946.56|2946.56|2946.68|2946.68|2946.68|2946.68|2946.56|2946.56|0
1636034690000|2021-11-04 14:04:50|2946.74|2946.74|2946.48|2946.48|2946.74|2946.74|2946.48|2946.48|0
1636034700000|2021-11-04 14:05:00|2946.35|2946.35|2946.38|2946.38|2946.38|2946.38|2946.35|2946.35|0
1636034720000|2021-11-04 14:05:20|2946.44|2946.44|2946.82|2946.82|2946.88|2946.88|2946.44|2946.44|0
1636034730000|2021-11-04 14:05:30|2946.72|2946.72|2946.36|2946.36|2946.72|2946.72|2946.36|2946.36|0
1636034740000|2021-11-04 14:05:40|2946.24|2946.24|2945.52|2945.52|2946.24|2946.24|2945.52|2945.52|0
1636034750000|2021-11-04 14:05:50|2945.48|2945.48|2945.19|2945.19|2945.48|2945.48|2945.19|2945.19|0
1636034760000|2021-11-04 14:06:00|2945.08|2945.08|2945.08|2945.08|2945.08|2945.08|2945.08|2945.08|0
1636034770000|2021-11-04 14:06:10|2944.95|2944.95|2945.43|2945.43|2945.43|2945.43|2944.87|2944.87|0
1636034780000|2021-11-04 14:06:20|2945.5|2945.5|2945.55|2945.55|2945.62|2945.62|2945.5|2945.5|0
1636034790000|2021-11-04 14:06:30|2945.43|2945.43|2945.41|2945.41|2945.43|2945.43|2945.41|2945.41|0
1636034800000|2021-11-04 14:06:40|2945.47|2945.47|2946.01|2946.01|2946.12|2946.12|2945.47|2945.47|0
1636034810000|2021-11-04 14:06:50|2946.13|2946.13|2946.47|2946.47|2946.47|2946.47|2946.07|2946.07|0
1636034820000|2021-11-04 14:07:00|2946.52|2946.52|2946.71|2946.71|2946.71|2946.71|2946.35|2946.35|0
1636034830000|2021-11-04 14:07:10|2946.77|2946.77|2946.62|2946.62|2946.83|2946.83|2946.62|2946.62|0
1636034840000|2021-11-04 14:07:20|2947.06|2947.06|2948.16|2948.16|2948.16|2948.16|2947.06|2947.06|0
1636034850000|2021-11-04 14:07:30|2948.31|2948.31|2948.31|2948.31|2948.31|2948.31|2948.31|2948.31|0
1636034860000|2021-11-04 14:07:40|2948.44|2948.44|2948.54|2948.54|2948.69|2948.69|2948.44|2948.44|0
1636034880000|2021-11-04 14:08:00|2948.83|2948.83|2949.15|2949.15|2949.15|2949.15|2948.83|2948.83|0
1636034890000|2021-11-04 14:08:10|2948.96|2948.96|2949|2949|2949|2949|2948.89|2948.89|0
1636034900000|2021-11-04 14:08:20|2949.15|2949.15|2949.15|2949.15|2949.15|2949.15|2949.15|2949.15|0
1636034910000|2021-11-04 14:08:30|2949.3|2949.3|2949.59|2949.59|2949.59|2949.59|2949.3|2949.3|0
1636034920000|2021-11-04 14:08:40|2949.74|2949.74|2949.73|2949.73|2950|2950|2949.73|2949.73|0
1636034930000|2021-11-04 14:08:50|2949.9|2949.9|2950.08|2950.08|2950.08|2950.08|2949.9|2949.9|0
1636034940000|2021-11-04 14:09:00|2950.22|2950.22|2950.19|2950.19|2950.22|2950.22|2950.19|2950.19|0
1636034960000|2021-11-04 14:09:20|2950.29|2950.29|2950.29|2950.29|2950.29|2950.29|2950.29|2950.29|0
1636034970000|2021-11-04 14:09:30|2950.39|2950.39|2950.28|2950.28|2950.39|2950.39|2950.22|2950.22|0
1636034980000|2021-11-04 14:09:40|2950.21|2950.21|2950.33|2950.33|2950.33|2950.33|2950.21|2950.21|0
1636034990000|2021-11-04 14:09:50|2950.19|2950.19|2950.19|2950.19|2950.19|2950.19|2950.19|2950.19|0
1636035000000|2021-11-04 14:10:00|2950.22|2950.22|2949.82|2949.82|2950.22|2950.22|2949.82|2949.82|0
1636035010000|2021-11-04 14:10:10|2949.84|2949.84|2950.17|2950.17|2950.31|2950.31|2949.84|2949.84|0
1636035020000|2021-11-04 14:10:20|2950.2|2950.2|2950.4|2950.4|2950.4|2950.4|2950.06|2950.06|0
1636035030000|2021-11-04 14:10:30|2950.5|2950.5|2950.77|2950.77|2950.77|2950.77|2950.5|2950.5|0
1636035040000|2021-11-04 14:10:40|2950.56|2950.56|2950.46|2950.46|2950.56|2950.56|2950.46|2950.46|0
1636035050000|2021-11-04 14:10:50|2950.57|2950.57|2950.35|2950.35|2950.57|2950.57|2950.35|2950.35|0
1636035060000|2021-11-04 14:11:00|2950.49|2950.49|2950.52|2950.52|2950.56|2950.56|2950.42|2950.42|0
1636035070000|2021-11-04 14:11:10|2950.74|2950.74|2951.1|2951.1|2951.25|2951.25|2950.74|2950.74|0
1636035080000|2021-11-04 14:11:20|2951.14|2951.14|2951.26|2951.26|2951.26|2951.26|2951.14|2951.14|0
1636035090000|2021-11-04 14:11:30|2951.38|2951.38|2951.53|2951.53|2951.53|2951.53|2951.38|2951.38|0
1636035100000|2021-11-04 14:11:40|2951.48|2951.48|2951.34|2951.34|2951.48|2951.48|2951.34|2951.34|0
1636035110000|2021-11-04 14:11:50|2951.49|2951.49|2951.49|2951.49|2951.49|2951.49|2951.49|2951.49|0
1636035120000|2021-11-04 14:12:00|2951.56|2951.56|2951.86|2951.86|2951.86|2951.86|2951.56|2951.56|0
1636035130000|2021-11-04 14:12:10|2951.91|2951.91|2951.84|2951.84|2951.91|2951.91|2951.79|2951.79|0
1636035140000|2021-11-04 14:12:20|2952.11|2952.11|2952.32|2952.32|2952.35|2952.35|2952.11|2952.11|0
1636035150000|2021-11-04 14:12:30|2952.39|2952.39|2952.62|2952.62|2952.62|2952.62|2952.39|2952.39|0
1636035160000|2021-11-04 14:12:40|2952.83|2952.83|2952.76|2952.76|2952.83|2952.83|2952.76|2952.76|0
1636035170000|2021-11-04 14:12:50|2952.82|2952.82|2953.36|2953.36|2953.36|2953.36|2952.82|2952.82|0
1636035180000|2021-11-04 14:13:00|2953.16|2953.16|2953.16|2953.16|2953.16|2953.16|2953.16|2953.16|0
1636035190000|2021-11-04 14:13:10|2953.45|2953.45|2953.53|2953.53|2953.53|2953.53|2953.4|2953.4|0
1636035200000|2021-11-04 14:13:20|2953.77|2953.77|2954.27|2954.27|2954.27|2954.27|2953.77|2953.77|0
1636035210000|2021-11-04 14:13:30|2953.83|2953.83|2953.61|2953.61|2953.83|2953.83|2953.61|2953.61|0
1636035220000|2021-11-04 14:13:40|2953.49|2953.49|2953.58|2953.58|2953.58|2953.58|2953.48|2953.48|0
1636035240000|2021-11-04 14:14:00|2953.55|2953.55|2953.98|2953.98|2954.13|2954.13|2953.55|2953.55|0
1636035250000|2021-11-04 14:14:10|2954.09|2954.09|2953.77|2953.77|2954.09|2954.09|2953.74|2953.74|0
1636035260000|2021-11-04 14:14:20|2953.67|2953.67|2953.43|2953.43|2953.67|2953.67|2953.43|2953.43|0
1636035270000|2021-11-04 14:14:30|2953.58|2953.58|2953.58|2953.58|2953.58|2953.58|2953.58|2953.58|0
1636035280000|2021-11-04 14:14:40|2953.72|2953.72|2953.67|2953.67|2953.72|2953.72|2953.63|2953.63|0
1636035290000|2021-11-04 14:14:50|2953.6|2953.6|2953.77|2953.77|2953.79|2953.79|2953.6|2953.6|0
1636035300000|2021-11-04 14:15:00|2953.9|2953.9|2954|2954|2954|2954|2953.9|2953.9|0
1636035310000|2021-11-04 14:15:10|2954.13|2954.13|2953.8|2953.8|2954.13|2954.13|2953.8|2953.8|0
1636035320000|2021-11-04 14:15:20|2953.94|2953.94|2953.93|2953.93|2954|2954|2953.86|2953.86|0
1636035330000|2021-11-04 14:15:30|2953.83|2953.83|2953.83|2953.83|2953.83|2953.83|2953.83|2953.83|0
1636035340000|2021-11-04 14:15:40|2953.96|2953.96|2954.36|2954.36|2954.36|2954.36|2953.76|2953.76|0
1636035360000|2021-11-04 14:16:00|2954.49|2954.49|2956.27|2956.27|2956.27|2956.27|2954.49|2954.49|0
1636035370000|2021-11-04 14:16:10|2955.83|2955.83|2956.1|2956.1|2956.17|2956.17|2955.73|2955.73|0
1636035380000|2021-11-04 14:16:20|2956.16|2956.16|2956.66|2956.66|2956.7|2956.7|2956.16|2956.16|0
1636035390000|2021-11-04 14:16:30|2956.54|2956.54|2956.63|2956.63|2956.66|2956.66|2956.54|2956.54|0
1636035400000|2021-11-04 14:16:40|2956.76|2956.76|2956.7|2956.7|2956.81|2956.81|2956.7|2956.7|0
1636035410000|2021-11-04 14:16:50|2956.58|2956.58|2956.4|2956.4|2956.58|2956.58|2956.4|2956.4|0
1636035420000|2021-11-04 14:17:00|2956.47|2956.47|2956.23|2956.23|2956.47|2956.47|2956.23|2956.23|0
1636035430000|2021-11-04 14:17:10|2956.03|2956.03|2955.98|2955.98|2956.1|2956.1|2955.83|2955.83|0
1636035440000|2021-11-04 14:17:20|2956.05|2956.05|2956.18|2956.18|2956.18|2956.18|2956.05|2956.05|0
1636035450000|2021-11-04 14:17:30|2956.13|2956.13|2956.02|2956.02|2956.13|2956.13|2956.02|2956.02|0
1636035460000|2021-11-04 14:17:40|2956.31|2956.31|2956.39|2956.39|2956.39|2956.39|2956.16|2956.16|0
1636035470000|2021-11-04 14:17:50|2956.27|2956.27|2956.18|2956.18|2956.27|2956.27|2956.18|2956.18|0
1636035480000|2021-11-04 14:18:00|2956.24|2956.24|2956.43|2956.43|2956.43|2956.43|2956.24|2956.24|0
1636035490000|2021-11-04 14:18:10|2956.54|2956.54|2956.66|2956.66|2956.66|2956.66|2956.54|2956.54|0
1636035510000|2021-11-04 14:18:30|2956.95|2956.95|2956.95|2956.95|2956.95|2956.95|2956.95|2956.95|0
1636035520000|2021-11-04 14:18:40|2956.9|2956.9|2956.95|2956.95|2956.95|2956.95|2956.9|2956.9|0
1636035540000|2021-11-04 14:19:00|2957.01|2957.01|2957.12|2957.12|2957.46|2957.46|2957.01|2957.01|0
1636035550000|2021-11-04 14:19:10|2957.01|2957.01|2957.96|2957.96|2957.96|2957.96|2957.01|2957.01|0
1636035560000|2021-11-04 14:19:20|2958.08|2958.08|2957.9|2957.9|2958.22|2958.22|2957.86|2957.86|0
1636035570000|2021-11-04 14:19:30|2958.1|2958.1|2958.17|2958.17|2958.17|2958.17|2958.1|2958.1|0
1636035580000|2021-11-04 14:19:40|2958.04|2958.04|2958.4|2958.4|2958.4|2958.4|2957.91|2957.91|0
1636035590000|2021-11-04 14:19:50|2958.45|2958.45|2958.39|2958.39|2958.45|2958.45|2958.39|2958.39|0
1636035600000|2021-11-04 14:20:00|2958.63|2958.63|2959.46|2959.46|2959.46|2959.46|2958.63|2958.63|0
1636035610000|2021-11-04 14:20:10|2959.42|2959.42|2959.42|2959.42|2959.42|2959.42|2959.42|2959.42|0
1636035620000|2021-11-04 14:20:20|2958.93|2958.93|2959.67|2959.67|2959.73|2959.73|2958.93|2958.93|0
1636035630000|2021-11-04 14:20:30|2959.69|2959.69|2959.98|2959.98|2959.98|2959.98|2959.69|2959.69|0
1636035640000|2021-11-04 14:20:40|2960.04|2960.04|2960.04|2960.04|2960.04|2960.04|2960.04|2960.04|0
1636035650000|2021-11-04 14:20:50|2960.19|2960.19|2960.08|2960.08|2960.19|2960.19|2960.08|2960.08|0
1636035660000|2021-11-04 14:21:00|2960.04|2960.04|2960.19|2960.19|2960.19|2960.19|2959.98|2959.98|0
1636035670000|2021-11-04 14:21:10|2960.26|2960.26|2959.88|2959.88|2960.32|2960.32|2959.59|2959.59|0
1636035680000|2021-11-04 14:21:20|2959.95|2959.95|2959.95|2959.95|2959.95|2959.95|2959.95|2959.95|0
1636035690000|2021-11-04 14:21:30|2960.07|2960.07|2959.79|2959.79|2960.19|2960.19|2959.79|2959.79|0
1636035700000|2021-11-04 14:21:40|2959.75|2959.75|2959.5|2959.5|2959.75|2959.75|2959.35|2959.35|0
1636035720000|2021-11-04 14:22:00|2959.55|2959.55|2959.87|2959.87|2959.87|2959.87|2959.55|2959.55|0
1636035730000|2021-11-04 14:22:10|2959.83|2959.83|2959.81|2959.81|2960.02|2960.02|2959.81|2959.81|0
1636035740000|2021-11-04 14:22:20|2959.92|2959.92|2959.92|2959.92|2959.92|2959.92|2959.92|2959.92|0
1636035750000|2021-11-04 14:22:30|2959.98|2959.98|2959.98|2959.98|2959.98|2959.98|2959.98|2959.98|0
1636035760000|2021-11-04 14:22:40|2959.87|2959.87|2959.87|2959.87|2959.87|2959.87|2959.87|2959.87|0
1636035770000|2021-11-04 14:22:50|2960.2|2960.2|2959.99|2959.99|2960.2|2960.2|2959.99|2959.99|0
1636035780000|2021-11-04 14:23:00|2959.88|2959.88|2959.9|2959.9|2959.9|2959.9|2959.85|2959.85|0
1636035790000|2021-11-04 14:23:10|2959.73|2959.73|2959.29|2959.29|2959.73|2959.73|2959.29|2959.29|0
1636035800000|2021-11-04 14:23:20|2959.15|2959.15|2959.26|2959.26|2959.26|2959.26|2959.15|2959.15|0
1636035810000|2021-11-04 14:23:30|2959.42|2959.42|2959.56|2959.56|2959.56|2959.56|2959.42|2959.42|0
1636035820000|2021-11-04 14:23:40|2959.7|2959.7|2959.77|2959.77|2959.77|2959.77|2959.7|2959.7|0
1636035830000|2021-11-04 14:23:50|2959.83|2959.83|2959.83|2959.83|2959.83|2959.83|2959.83|2959.83|0
1636035840000|2021-11-04 14:24:00|2959.7|2959.7|2959.64|2959.64|2959.7|2959.7|2959.64|2959.64|0
1636035850000|2021-11-04 14:24:10|2959.54|2959.54|2959.59|2959.59|2959.59|2959.59|2959.54|2959.54|0
1636035860000|2021-11-04 14:24:20|2959.39|2959.39|2959.42|2959.42|2959.52|2959.52|2959.39|2959.39|0
1636035870000|2021-11-04 14:24:30|2959.28|2959.28|2959.22|2959.22|2959.32|2959.32|2959.13|2959.13|0
1636035890000|2021-11-04 14:24:50|2959.28|2959.28|2959.2|2959.2|2959.28|2959.28|2959.14|2959.14|0
1636035900000|2021-11-04 14:25:00|2959.14|2959.14|2958.79|2958.79|2959.14|2959.14|2958.79|2958.79|0
1636035910000|2021-11-04 14:25:10|2958.83|2958.83|2958.83|2958.83|2958.83|2958.83|2958.83|2958.83|0
1636035920000|2021-11-04 14:25:20|2958.76|2958.76|2958.76|2958.76|2958.76|2958.76|2958.76|2958.76|0
1636035930000|2021-11-04 14:25:30|2958.62|2958.62|2958.86|2958.86|2958.86|2958.86|2958.62|2958.62|0
1636035940000|2021-11-04 14:25:40|2958.66|2958.66|2958.93|2958.93|2958.93|2958.93|2958.47|2958.47|0
1636035950000|2021-11-04 14:25:50|2958.97|2958.97|2959.07|2959.07|2959.07|2959.07|2958.97|2958.97|0
1636035960000|2021-11-04 14:26:00|2959.01|2959.01|2958.99|2958.99|2959.13|2959.13|2958.99|2958.99|0
1636035970000|2021-11-04 14:26:10|2959.13|2959.13|2959.37|2959.37|2959.37|2959.37|2959.13|2959.13|0
1636035980000|2021-11-04 14:26:20|2959.25|2959.25|2959.01|2959.01|2959.32|2959.32|2959.01|2959.01|0
1636035990000|2021-11-04 14:26:30|2958.97|2958.97|2958.91|2958.91|2959.07|2959.07|2958.91|2958.91|0
1636036000000|2021-11-04 14:26:40|2958.97|2958.97|2958.82|2958.82|2959.04|2959.04|2958.74|2958.74|0
1636036010000|2021-11-04 14:26:50|2958.7|2958.7|2959.03|2959.03|2959.03|2959.03|2958.7|2958.7|0
1636036030000|2021-11-04 14:27:10|2958.88|2958.88|2958.88|2958.88|2958.88|2958.88|2958.88|2958.88|0
1636036050000|2021-11-04 14:27:30|2958.83|2958.83|2958.83|2958.83|2958.83|2958.83|2958.83|2958.83|0
1636036060000|2021-11-04 14:27:40|2958.66|2958.66|2958.95|2958.95|2958.95|2958.95|2958.6|2958.6|0
1636036070000|2021-11-04 14:27:50|2958.64|2958.64|2958.55|2958.55|2958.64|2958.64|2958.49|2958.49|0
1636036080000|2021-11-04 14:28:00|2958.41|2958.41|2958.41|2958.41|2958.41|2958.41|2958.41|2958.41|0
1636036090000|2021-11-04 14:28:10|2958.52|2958.52|2958.39|2958.39|2958.52|2958.52|2958.39|2958.39|0
1636036120000|2021-11-04 14:28:40|2958.53|2958.53|2958.67|2958.67|2958.67|2958.67|2958.53|2958.53|0
1636036140000|2021-11-04 14:29:00|2958.45|2958.45|2958.75|2958.75|2958.75|2958.75|2958.31|2958.31|0
1636036160000|2021-11-04 14:29:20|2958.82|2958.82|2958.82|2958.82|2958.82|2958.82|2958.82|2958.82|0
1636036170000|2021-11-04 14:29:30|2958.75|2958.75|2958.45|2958.45|2958.75|2958.75|2958.45|2958.45|0
1636036180000|2021-11-04 14:29:40|2958.49|2958.49|2958.55|2958.55|2958.61|2958.61|2958.25|2958.25|0
1636036190000|2021-11-04 14:29:50|2958.48|2958.48|2958.22|2958.22|2958.48|2958.48|2958.22|2958.22|0
1636036200000|2021-11-04 14:30:00|2958.35|2958.35|2958.48|2958.48|2958.48|2958.48|2958.28|2958.28|0
1636036210000|2021-11-04 14:30:10|2958.61|2958.61|2958.72|2958.72|2958.72|2958.72|2958.61|2958.61|0
1636036220000|2021-11-04 14:30:20|2958.78|2958.78|2958.78|2958.78|2958.78|2958.78|2958.78|2958.78|0
1636036240000|2021-11-04 14:30:40|2958.85|2958.85|2959.09|2959.09|2959.09|2959.09|2958.85|2958.85|0
1636036250000|2021-11-04 14:30:50|2958.97|2958.97|2959.02|2959.02|2959.02|2959.02|2958.97|2958.97|0
1636036260000|2021-11-04 14:31:00|2958.9|2958.9|2958.76|2958.76|2958.9|2958.9|2958.76|2958.76|0
1636036270000|2021-11-04 14:31:10|2958.86|2958.86|2958.86|2958.86|2958.86|2958.86|2958.86|2958.86|0
1636036280000|2021-11-04 14:31:20|2958.72|2958.72|2959.39|2959.39|2959.39|2959.39|2958.72|2958.72|0
1636036290000|2021-11-04 14:31:30|2959.51|2959.51|2959.75|2959.75|2959.75|2959.75|2959.51|2959.51|0
1636036300000|2021-11-04 14:31:40|2959.79|2959.79|2959.79|2959.79|2959.79|2959.79|2959.79|2959.79|0
1636036320000|2021-11-04 14:32:00|2959.64|2959.64|2959.82|2959.82|2959.9|2959.9|2959.64|2959.64|0
1636036340000|2021-11-04 14:32:20|2960.03|2960.03|2960.04|2960.04|2960.04|2960.04|2960.03|2960.03|0
1636036350000|2021-11-04 14:32:30|2960.11|2960.11|2960.48|2960.48|2960.48|2960.48|2959.97|2959.97|0
1636036360000|2021-11-04 14:32:40|2960.34|2960.34|2960.27|2960.27|2960.34|2960.34|2960.27|2960.27|0
1636036370000|2021-11-04 14:32:50|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|0
1636036390000|2021-11-04 14:33:10|2959.92|2959.92|2959.68|2959.68|2959.92|2959.92|2959.68|2959.68|0
1636036400000|2021-11-04 14:33:20|2959.53|2959.53|2959.53|2959.53|2959.53|2959.53|2959.53|2959.53|0
1636036410000|2021-11-04 14:33:30|2959.39|2959.39|2959.02|2959.02|2959.39|2959.39|2959.02|2959.02|0
1636036420000|2021-11-04 14:33:40|2959.09|2959.09|2959.09|2959.09|2959.09|2959.09|2959.09|2959.09|0
1636036430000|2021-11-04 14:33:50|2959.19|2959.19|2959.19|2959.19|2959.19|2959.19|2959.19|2959.19|0
1636036440000|2021-11-04 14:34:00|2959.05|2959.05|2959.05|2959.05|2959.05|2959.05|2959.05|2959.05|0
1636036450000|2021-11-04 14:34:10|2959.16|2959.16|2959.04|2959.04|2959.16|2959.16|2959.04|2959.04|0
1636036460000|2021-11-04 14:34:20|2958.83|2958.83|2959.25|2959.25|2959.25|2959.25|2958.83|2958.83|0
1636036470000|2021-11-04 14:34:30|2959.54|2959.54|2959.6|2959.6|2959.6|2959.6|2959.54|2959.54|0
1636036480000|2021-11-04 14:34:40|2959.89|2959.89|2960.12|2960.12|2960.19|2960.19|2959.89|2959.89|0
1636036490000|2021-11-04 14:34:50|2960.06|2960.06|2960.11|2960.11|2960.11|2960.11|2960.06|2960.06|0
1636036500000|2021-11-04 14:35:00|2959.98|2959.98|2960.31|2960.31|2960.31|2960.31|2959.88|2959.88|0
1636036520000|2021-11-04 14:35:20|2960.33|2960.33|2960.3|2960.3|2960.33|2960.33|2960.23|2960.23|0
1636036530000|2021-11-04 14:35:30|2960.18|2960.18|2959.93|2959.93|2960.18|2960.18|2959.93|2959.93|0
1636036540000|2021-11-04 14:35:40|2959.88|2959.88|2960.08|2960.08|2960.14|2960.14|2959.88|2959.88|0
1636036550000|2021-11-04 14:35:50|2960.12|2960.12|2960.35|2960.35|2960.45|2960.45|2960.07|2960.07|0
1636036560000|2021-11-04 14:36:00|2959.91|2959.91|2959.8|2959.8|2959.91|2959.91|2959.54|2959.54|0
1636036570000|2021-11-04 14:36:10|2959.95|2959.95|2960.01|2960.01|2960.16|2960.16|2959.95|2959.95|0
1636036580000|2021-11-04 14:36:20|2960.07|2960.07|2960.29|2960.29|2960.29|2960.29|2959.81|2959.81|0
1636036590000|2021-11-04 14:36:30|2960.18|2960.18|2959.98|2959.98|2960.18|2960.18|2959.98|2959.98|0
1636036600000|2021-11-04 14:36:40|2959.94|2959.94|2959.94|2959.94|2960.12|2960.12|2959.94|2959.94|0
1636036620000|2021-11-04 14:37:00|2960.08|2960.08|2960.39|2960.39|2960.39|2960.39|2960.08|2960.08|0
1636036630000|2021-11-04 14:37:10|2960.34|2960.34|2959.98|2959.98|2960.34|2960.34|2959.98|2959.98|0
1636036650000|2021-11-04 14:37:30|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|0
1636036680000|2021-11-04 14:38:00|2959.96|2959.96|2959.83|2959.83|2959.96|2959.96|2959.83|2959.83|0
1636036690000|2021-11-04 14:38:10|2959.79|2959.79|2959.89|2959.89|2959.89|2959.89|2959.76|2959.76|0
1636036710000|2021-11-04 14:38:30|2960.01|2960.01|2959.92|2959.92|2960.05|2960.05|2959.92|2959.92|0
1636036720000|2021-11-04 14:38:40|2959.8|2959.8|2959.5|2959.5|2959.8|2959.8|2959.5|2959.5|0
1636036730000|2021-11-04 14:38:50|2959.44|2959.44|2959.25|2959.25|2959.44|2959.44|2959.25|2959.25|0
1636036740000|2021-11-04 14:39:00|2959.18|2959.18|2959.44|2959.44|2959.44|2959.44|2958.99|2958.99|0
1636036760000|2021-11-04 14:39:20|2959.56|2959.56|2959.84|2959.84|2959.84|2959.84|2959.56|2959.56|0
1636036770000|2021-11-04 14:39:30|2960.28|2960.28|2960.28|2960.28|2960.28|2960.28|2960.28|2960.28|0
1636036780000|2021-11-04 14:39:40|2960.39|2960.39|2960.39|2960.39|2960.39|2960.39|2960.39|2960.39|0
1636036790000|2021-11-04 14:39:50|2960.35|2960.35|2960.35|2960.35|2960.35|2960.35|2960.35|2960.35|0
1636036800000|2021-11-04 14:40:00|2960.28|2960.28|2960.28|2960.28|2960.28|2960.28|2960.28|2960.28|0
1636036810000|2021-11-04 14:40:10|2960.42|2960.42|2960.3|2960.3|2960.42|2960.42|2960.3|2960.3|0
1636036820000|2021-11-04 14:40:20|2960.13|2960.13|2960.13|2960.13|2960.13|2960.13|2960.07|2960.07|0
1636036830000|2021-11-04 14:40:30|2960.25|2960.25|2959.96|2959.96|2960.25|2960.25|2959.81|2959.81|0
1636036850000|2021-11-04 14:40:50|2959.86|2959.86|2959.51|2959.51|2959.86|2959.86|2959.51|2959.51|0
1636036860000|2021-11-04 14:41:00|2959.57|2959.57|2959.32|2959.32|2959.59|2959.59|2959.32|2959.32|0
1636036880000|2021-11-04 14:41:20|2959.27|2959.27|2959.38|2959.38|2959.38|2959.38|2959.27|2959.27|0
1636036890000|2021-11-04 14:41:30|2959.18|2959.18|2959.18|2959.18|2959.18|2959.18|2959.18|2959.18|0
1636036900000|2021-11-04 14:41:40|2959.24|2959.24|2959.24|2959.24|2959.24|2959.24|2959.24|2959.24|0
1636036910000|2021-11-04 14:41:50|2959.3|2959.3|2959.69|2959.69|2959.69|2959.69|2959.25|2959.25|0
1636036920000|2021-11-04 14:42:00|2959.96|2959.96|2959.43|2959.43|2960.02|2960.02|2959.43|2959.43|0
1636036930000|2021-11-04 14:42:10|2959.76|2959.76|2960.14|2960.14|2960.14|2960.14|2959.76|2959.76|0
1636036940000|2021-11-04 14:42:20|2960.24|2960.24|2960.07|2960.07|2960.24|2960.24|2959.98|2959.98|0
1636036950000|2021-11-04 14:42:30|2960.01|2960.01|2960.01|2960.01|2960.01|2960.01|2960.01|2960.01|0
1636036960000|2021-11-04 14:42:40|2959.78|2959.78|2959.68|2959.68|2959.78|2959.78|2959.68|2959.68|0
1636036970000|2021-11-04 14:42:50|2959.74|2959.74|2959.78|2959.78|2959.78|2959.78|2959.74|2959.74|0
1636036980000|2021-11-04 14:43:00|2959.84|2959.84|2959.9|2959.9|2959.9|2959.9|2959.84|2959.84|0
1636036990000|2021-11-04 14:43:10|2959.77|2959.77|2959.47|2959.47|2959.77|2959.77|2959.47|2959.47|0
1636037000000|2021-11-04 14:43:20|2959.52|2959.52|2959.36|2959.36|2959.52|2959.52|2959.36|2959.36|0
1636037010000|2021-11-04 14:43:30|2959.69|2959.69|2959.56|2959.56|2959.69|2959.69|2959.56|2959.56|0
1636037020000|2021-11-04 14:43:40|2959.62|2959.62|2959.43|2959.43|2959.62|2959.62|2959.43|2959.43|0
1636037030000|2021-11-04 14:43:50|2959.48|2959.48|2959.52|2959.52|2959.52|2959.52|2959.48|2959.48|0
1636037040000|2021-11-04 14:44:00|2959.48|2959.48|2959.65|2959.65|2959.93|2959.93|2959.4|2959.4|0
1636037050000|2021-11-04 14:44:10|2959.71|2959.71|2960.23|2960.23|2960.23|2960.23|2959.71|2959.71|0
1636037060000|2021-11-04 14:44:20|2960.25|2960.25|2960.33|2960.33|2960.39|2960.39|2960.13|2960.13|0
1636037070000|2021-11-04 14:44:30|2960.28|2960.28|2960.34|2960.34|2960.39|2960.39|2960.28|2960.28|0
1636037080000|2021-11-04 14:44:40|2960.22|2960.22|2960.22|2960.22|2960.22|2960.22|2960.22|2960.22|0
1636037090000|2021-11-04 14:44:50|2960.11|2960.11|2960.01|2960.01|2960.11|2960.11|2960.01|2960.01|0
1636037100000|2021-11-04 14:45:00|2960.07|2960.07|2959.06|2959.06|2960.07|2960.07|2959.06|2959.06|0
1636037110000|2021-11-04 14:45:10|2958.86|2958.86|2958.48|2958.48|2958.93|2958.93|2958.47|2958.47|0
1636037120000|2021-11-04 14:45:20|2958.42|2958.42|2958.41|2958.41|2958.42|2958.42|2958.35|2958.35|0
1636037140000|2021-11-04 14:45:40|2958.91|2958.91|2959.39|2959.39|2959.39|2959.39|2958.91|2958.91|0
1636037150000|2021-11-04 14:45:50|2959.26|2959.26|2959.26|2959.26|2959.26|2959.26|2959.26|2959.26|0
1636037160000|2021-11-04 14:46:00|2959.12|2959.12|2959.46|2959.46|2959.46|2959.46|2959.06|2959.06|0
1636037190000|2021-11-04 14:46:30|2959.31|2959.31|2958.63|2958.63|2959.31|2959.31|2958.63|2958.63|0
1636037200000|2021-11-04 14:46:40|2958.56|2958.56|2958.56|2958.56|2958.56|2958.56|2958.56|2958.56|0
1636037210000|2021-11-04 14:46:50|2958.82|2958.82|2958.76|2958.76|2958.82|2958.82|2958.76|2958.76|0
1636037220000|2021-11-04 14:47:00|2958.7|2958.7|2958.71|2958.71|2958.71|2958.71|2958.57|2958.57|0
1636037230000|2021-11-04 14:47:10|2958.78|2958.78|2958.69|2958.69|2958.84|2958.84|2958.69|2958.69|0
1636037240000|2021-11-04 14:47:20|2958.64|2958.64|2958.21|2958.21|2958.64|2958.64|2958.21|2958.21|0
1636037250000|2021-11-04 14:47:30|2958.1|2958.1|2957.88|2957.88|2958.1|2958.1|2957.88|2957.88|0
1636037270000|2021-11-04 14:47:50|2957.94|2957.94|2957.51|2957.51|2957.94|2957.94|2957.5|2957.5|0
1636037280000|2021-11-04 14:48:00|2957.45|2957.45|2957|2957|2957.45|2957.45|2956.98|2956.98|0
1636037290000|2021-11-04 14:48:10|2956.94|2956.94|2957|2957|2957.21|2957.21|2956.94|2956.94|0
1636037300000|2021-11-04 14:48:20|2956.87|2956.87|2956.26|2956.26|2956.87|2956.87|2956.15|2956.15|0
1636037310000|2021-11-04 14:48:30|2956.2|2956.2|2956.2|2956.2|2956.2|2956.2|2956.2|2956.2|0
1636037320000|2021-11-04 14:48:40|2956.09|2956.09|2955.95|2955.95|2956.09|2956.09|2955.95|2955.95|0
1636037330000|2021-11-04 14:48:50|2956.14|2956.14|2956.14|2956.14|2956.25|2956.25|2956.14|2956.14|0
1636037350000|2021-11-04 14:49:10|2956.08|2956.08|2956.32|2956.32|2956.32|2956.32|2956.08|2956.08|0
1636037360000|2021-11-04 14:49:20|2956.17|2956.17|2956.17|2956.17|2956.17|2956.17|2956.17|2956.17|0
1636037370000|2021-11-04 14:49:30|2956.28|2956.28|2956.5|2956.5|2956.5|2956.5|2956.23|2956.23|0
1636037380000|2021-11-04 14:49:40|2956.6|2956.6|2956.51|2956.51|2956.6|2956.6|2956.46|2956.46|0
1636037390000|2021-11-04 14:49:50|2956.68|2956.68|2956.69|2956.69|2956.69|2956.69|2956.59|2956.59|0
1636037400000|2021-11-04 14:50:00|2956.99|2956.99|2956.98|2956.98|2956.99|2956.99|2956.84|2956.84|0
1636037410000|2021-11-04 14:50:10|2957.13|2957.13|2957.13|2957.13|2957.13|2957.13|2957.13|2957.13|0
1636037420000|2021-11-04 14:50:20|2957.18|2957.18|2957.32|2957.32|2957.32|2957.32|2957.18|2957.18|0
1636037430000|2021-11-04 14:50:30|2957.38|2957.38|2957.77|2957.77|2957.87|2957.87|2957.38|2957.38|0
1636037440000|2021-11-04 14:50:40|2957.88|2957.88|2957.96|2957.96|2958.07|2958.07|2957.88|2957.88|0
1636037450000|2021-11-04 14:50:50|2957.83|2957.83|2957.7|2957.7|2957.83|2957.83|2957.38|2957.38|0
1636037460000|2021-11-04 14:51:00|2957.91|2957.91|2958.18|2958.18|2958.44|2958.44|2957.91|2957.91|0
1636037470000|2021-11-04 14:51:10|2958.25|2958.25|2958.25|2958.25|2958.25|2958.25|2958.25|2958.25|0
1636037480000|2021-11-04 14:51:20|2958.18|2958.18|2958.21|2958.21|2958.21|2958.21|2958.08|2958.08|0
1636037490000|2021-11-04 14:51:30|2958.23|2958.23|2958.72|2958.72|2958.72|2958.72|2958.23|2958.23|0
1636037500000|2021-11-04 14:51:40|2958.66|2958.66|2958.69|2958.69|2958.69|2958.69|2958.66|2958.66|0
1636037510000|2021-11-04 14:51:50|2958.74|2958.74|2958.74|2958.74|2958.74|2958.74|2958.74|2958.74|0
1636037520000|2021-11-04 14:52:00|2958.52|2958.52|2958.74|2958.74|2958.74|2958.74|2958.52|2958.52|0
1636037530000|2021-11-04 14:52:10|2958.62|2958.62|2958.73|2958.73|2958.73|2958.73|2958.62|2958.62|0
1636037540000|2021-11-04 14:52:20|2958.8|2958.8|2959.23|2959.23|2959.23|2959.23|2958.8|2958.8|0
1636037550000|2021-11-04 14:52:30|2959.33|2959.33|2959.33|2959.33|2959.33|2959.33|2959.33|2959.33|0
1636037560000|2021-11-04 14:52:40|2959.47|2959.47|2959.93|2959.93|2959.93|2959.93|2959.47|2959.47|0
1636037570000|2021-11-04 14:52:50|2960.1|2960.1|2960.14|2960.14|2960.14|2960.14|2960.1|2960.1|0
1636037580000|2021-11-04 14:53:00|2960.17|2960.17|2959.7|2959.7|2960.17|2960.17|2959.7|2959.7|0
1636037590000|2021-11-04 14:53:10|2959.51|2959.51|2959.68|2959.68|2959.68|2959.68|2959.51|2959.51|0
1636037600000|2021-11-04 14:53:20|2959.82|2959.82|2959.88|2959.88|2959.88|2959.88|2959.82|2959.82|0
1636037620000|2021-11-04 14:53:40|2960.06|2960.06|2960.01|2960.01|2960.11|2960.11|2960.01|2960.01|0
1636037630000|2021-11-04 14:53:50|2960.06|2960.06|2960.06|2960.06|2960.06|2960.06|2960.06|2960.06|0
1636037640000|2021-11-04 14:54:00|2960.07|2960.07|2960.24|2960.24|2960.24|2960.24|2960.07|2960.07|0
1636037650000|2021-11-04 14:54:10|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|0
1636037660000|2021-11-04 14:54:20|2959.93|2959.93|2959.93|2959.93|2959.93|2959.93|2959.93|2959.93|0
1636037670000|2021-11-04 14:54:30|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|0
1636037680000|2021-11-04 14:54:40|2960.34|2960.34|2960.37|2960.37|2960.37|2960.37|2960.19|2960.19|0
1636037690000|2021-11-04 14:54:50|2960.49|2960.49|2960.33|2960.33|2960.49|2960.49|2960.33|2960.33|0
1636037700000|2021-11-04 14:55:00|2960.44|2960.44|2960.84|2960.84|2960.84|2960.84|2960.44|2960.44|0
1636037710000|2021-11-04 14:55:10|2960.91|2960.91|2960.93|2960.93|2960.93|2960.93|2960.91|2960.91|0
1636037720000|2021-11-04 14:55:20|2961.06|2961.06|2961.18|2961.18|2961.19|2961.19|2961.06|2961.06|0
1636037730000|2021-11-04 14:55:30|2961.29|2961.29|2961.29|2961.29|2961.29|2961.29|2961.29|2961.29|0
1636037740000|2021-11-04 14:55:40|2961.4|2961.4|2961.37|2961.37|2961.47|2961.47|2961.3|2961.3|0
1636037750000|2021-11-04 14:55:50|2961.25|2961.25|2961.25|2961.25|2961.25|2961.25|2961.25|2961.25|0
1636037760000|2021-11-04 14:56:00|2961.1|2961.1|2961.1|2961.1|2961.1|2961.1|2961.1|2961.1|0
1636037770000|2021-11-04 14:56:10|2961.05|2961.05|2961.05|2961.05|2961.05|2961.05|2961.05|2961.05|0
1636037790000|2021-11-04 14:56:30|2960.91|2960.91|2960.87|2960.87|2960.91|2960.91|2960.87|2960.87|0
1636037800000|2021-11-04 14:56:40|2960.73|2960.73|2960.32|2960.32|2960.73|2960.73|2960.32|2960.32|0
1636037810000|2021-11-04 14:56:50|2960.27|2960.27|2960.16|2960.16|2960.32|2960.32|2960.16|2960.16|0
1636037820000|2021-11-04 14:57:00|2960.01|2960.01|2958.89|2958.89|2960.01|2960.01|2958.89|2958.89|0
1636037830000|2021-11-04 14:57:10|2958.87|2958.87|2958.86|2958.86|2958.87|2958.87|2958.86|2958.86|0
1636037840000|2021-11-04 14:57:20|2958.71|2958.71|2958.71|2958.71|2958.71|2958.71|2958.71|2958.71|0
1636037850000|2021-11-04 14:57:30|2958.81|2958.81|2958.67|2958.67|2958.81|2958.81|2958.67|2958.67|0
1636037860000|2021-11-04 14:57:40|2958.65|2958.65|2958.68|2958.68|2958.68|2958.68|2958.58|2958.58|0
1636037870000|2021-11-04 14:57:50|2958.62|2958.62|2958.54|2958.54|2958.64|2958.64|2958.5|2958.5|0
1636037890000|2021-11-04 14:58:10|2958.34|2958.34|2958.39|2958.39|2958.39|2958.39|2958.34|2958.34|0
1636037910000|2021-11-04 14:58:30|2958.22|2958.22|2958.28|2958.28|2958.28|2958.28|2958.17|2958.17|0
1636037920000|2021-11-04 14:58:40|2958.22|2958.22|2958.16|2958.16|2958.22|2958.22|2958.16|2958.16|0
1636037940000|2021-11-04 14:59:00|2957.83|2957.83|2957.32|2957.32|2957.96|2957.96|2957.32|2957.32|0
1636037950000|2021-11-04 14:59:10|2957.07|2957.07|2956.92|2956.92|2957.07|2957.07|2956.92|2956.92|0
1636037960000|2021-11-04 14:59:20|2956.59|2956.59|2956.02|2956.02|2956.59|2956.59|2956.02|2956.02|0
1636037970000|2021-11-04 14:59:30|2956.15|2956.15|2955.69|2955.69|2956.31|2956.31|2955.69|2955.69|0
1636037980000|2021-11-04 14:59:40|2955.62|2955.62|2955.62|2955.62|2955.62|2955.62|2955.49|2955.49|0
1636037990000|2021-11-04 14:59:50|2955.47|2955.47|2955.58|2955.58|2955.58|2955.58|2955.47|2955.47|0
1636038000000|2021-11-04 15:00:00|2955.77|2955.77|2955.82|2955.82|2955.82|2955.82|2955.77|2955.77|0
1636038010000|2021-11-04 15:00:10|2955.97|2955.97|2955.97|2955.97|2955.97|2955.97|2955.97|2955.97|0
1636038020000|2021-11-04 15:00:20|2955.73|2955.73|2955.22|2955.22|2955.73|2955.73|2955.22|2955.22|0
1636038030000|2021-11-04 15:00:30|2955.15|2955.15|2953.83|2953.83|2955.15|2955.15|2953.83|2953.83|0
1636038040000|2021-11-04 15:00:40|2953.81|2953.81|2953.04|2953.04|2953.81|2953.81|2953.04|2953.04|0
1636038050000|2021-11-04 15:00:50|2952.93|2952.93|2952.91|2952.91|2952.93|2952.93|2952.91|2952.91|0
1636038060000|2021-11-04 15:01:00|2952.65|2952.65|2952.11|2952.11|2952.65|2952.65|2952.11|2952.11|0
1636038070000|2021-11-04 15:01:10|2951.97|2951.97|2951.56|2951.56|2951.97|2951.97|2951.56|2951.56|0
1636038080000|2021-11-04 15:01:20|2951.22|2951.22|2951.23|2951.23|2951.23|2951.23|2951.05|2951.05|0
1636038090000|2021-11-04 15:01:30|2951.15|2951.15|2950.6|2950.6|2951.34|2951.34|2950.6|2950.6|0
1636038100000|2021-11-04 15:01:40|2950.24|2950.24|2950.2|2950.2|2950.24|2950.24|2950.2|2950.2|0
1636038110000|2021-11-04 15:01:50|2950.27|2950.27|2950.53|2950.53|2950.53|2950.53|2950.27|2950.27|0
1636038120000|2021-11-04 15:02:00|2950.41|2950.41|2950.15|2950.15|2950.41|2950.41|2950.15|2950.15|0
1636038130000|2021-11-04 15:02:10|2950.1|2950.1|2949.51|2949.51|2950.1|2950.1|2949.51|2949.51|0
1636038140000|2021-11-04 15:02:20|2949.45|2949.45|2949.54|2949.54|2949.54|2949.54|2949.25|2949.25|0
1636038150000|2021-11-04 15:02:30|2949.6|2949.6|2949.67|2949.67|2949.67|2949.67|2949.6|2949.6|0
1636038180000|2021-11-04 15:03:00|2949.72|2949.72|2949.92|2949.92|2949.99|2949.99|2949.72|2949.72|0
1636038190000|2021-11-04 15:03:10|2949.9|2949.9|2949.85|2949.85|2949.92|2949.92|2949.78|2949.78|0
1636038200000|2021-11-04 15:03:20|2949.96|2949.96|2949.86|2949.86|2950|2950|2949.86|2949.86|0
1636038220000|2021-11-04 15:03:40|2949.97|2949.97|2949.96|2949.96|2949.97|2949.97|2949.9|2949.9|0
1636038230000|2021-11-04 15:03:50|2950.1|2950.1|2950.1|2950.1|2950.1|2950.1|2950.1|2950.1|0
1636038240000|2021-11-04 15:04:00|2950.03|2950.03|2950.16|2950.16|2950.36|2950.36|2950.03|2950.03|0
1636038250000|2021-11-04 15:04:10|2950.05|2950.05|2949.95|2949.95|2950.05|2950.05|2949.95|2949.95|0
1636038260000|2021-11-04 15:04:20|2950.08|2950.08|2949.62|2949.62|2950.08|2950.08|2949.62|2949.62|0
1636038270000|2021-11-04 15:04:30|2949.72|2949.72|2949.81|2949.81|2950.02|2950.02|2949.72|2949.72|0
1636038280000|2021-11-04 15:04:40|2949.85|2949.85|2949.95|2949.95|2949.95|2949.95|2949.85|2949.85|0
1636038290000|2021-11-04 15:04:50|2949.51|2949.51|2950.09|2950.09|2950.16|2950.16|2949.51|2949.51|0
1636038300000|2021-11-04 15:05:00|2949.94|2949.94|2949.93|2949.93|2949.94|2949.94|2949.87|2949.87|0
1636038310000|2021-11-04 15:05:10|2950.11|2950.11|2950.06|2950.06|2950.11|2950.11|2950.01|2950.01|0
1636038320000|2021-11-04 15:05:20|2950.01|2950.01|2949.49|2949.49|2950.06|2950.06|2949.49|2949.49|0
1636038330000|2021-11-04 15:05:30|2949.24|2949.24|2949.55|2949.55|2949.55|2949.55|2949.24|2949.24|0
1636038340000|2021-11-04 15:05:40|2949.45|2949.45|2949.35|2949.35|2949.64|2949.64|2949.35|2949.35|0
1636038350000|2021-11-04 15:05:50|2949.25|2949.25|2949.25|2949.25|2949.25|2949.25|2949.25|2949.25|0
1636038360000|2021-11-04 15:06:00|2949.19|2949.19|2948.85|2948.85|2949.19|2949.19|2948.75|2948.75|0
1636038370000|2021-11-04 15:06:10|2948.79|2948.79|2948.64|2948.64|2948.79|2948.79|2948.64|2948.64|0
1636038380000|2021-11-04 15:06:20|2948.78|2948.78|2949.08|2949.08|2949.08|2949.08|2948.78|2948.78|0
1636038400000|2021-11-04 15:06:40|2949.18|2949.18|2949.12|2949.12|2949.29|2949.29|2948.97|2948.97|0
1636038410000|2021-11-04 15:06:50|2949.22|2949.22|2949.12|2949.12|2949.22|2949.22|2949.12|2949.12|0
1636038430000|2021-11-04 15:07:10|2949.43|2949.43|2949.43|2949.43|2949.43|2949.43|2949.43|2949.43|0
1636038440000|2021-11-04 15:07:20|2949.33|2949.33|2949.05|2949.05|2949.33|2949.33|2949.05|2949.05|0
1636038450000|2021-11-04 15:07:30|2949.15|2949.15|2950.33|2950.33|2950.33|2950.33|2949.15|2949.15|0
1636038460000|2021-11-04 15:07:40|2950.23|2950.23|2950.23|2950.23|2950.23|2950.23|2950.23|2950.23|0
1636038470000|2021-11-04 15:07:50|2950.47|2950.47|2950.47|2950.47|2950.47|2950.47|2950.47|2950.47|0
1636038480000|2021-11-04 15:08:00|2950.54|2950.54|2951.39|2951.39|2951.39|2951.39|2950.33|2950.33|0
1636038490000|2021-11-04 15:08:10|2951.51|2951.51|2951.74|2951.74|2951.74|2951.74|2951.51|2951.51|0
1636038510000|2021-11-04 15:08:30|2951.8|2951.8|2952.9|2952.9|2952.9|2952.9|2951.8|2951.8|0
1636038520000|2021-11-04 15:08:40|2953.01|2953.01|2953.15|2953.15|2953.15|2953.15|2952.88|2952.88|0
1636038530000|2021-11-04 15:08:50|2953.05|2953.05|2953.05|2953.05|2953.05|2953.05|2953.05|2953.05|0
1636038540000|2021-11-04 15:09:00|2952.91|2952.91|2951.98|2951.98|2952.91|2952.91|2951.77|2951.77|0
1636038550000|2021-11-04 15:09:10|2952.08|2952.08|2952.23|2952.23|2952.44|2952.44|2952.08|2952.08|0
1636038560000|2021-11-04 15:09:20|2952.08|2952.08|2951.77|2951.77|2952.08|2952.08|2951.77|2951.77|0
1636038570000|2021-11-04 15:09:30|2951.87|2951.87|2951.87|2951.87|2951.87|2951.87|2951.87|2951.87|0
1636038580000|2021-11-04 15:09:40|2951.84|2951.84|2951.91|2951.91|2951.95|2951.95|2951.84|2951.84|0
1636038600000|2021-11-04 15:10:00|2951.74|2951.74|2950.85|2950.85|2951.74|2951.74|2950.85|2950.85|0
1636038610000|2021-11-04 15:10:10|2950.79|2950.79|2950.68|2950.68|2950.79|2950.79|2950.68|2950.68|0
1636038620000|2021-11-04 15:10:20|2950.97|2950.97|2950.76|2950.76|2950.97|2950.97|2950.76|2950.76|0
1636038630000|2021-11-04 15:10:30|2950.81|2950.81|2951.59|2951.59|2951.59|2951.59|2950.81|2950.81|0
1636038640000|2021-11-04 15:10:40|2951.71|2951.71|2951.61|2951.61|2951.71|2951.71|2951.61|2951.61|0
1636038650000|2021-11-04 15:10:50|2951.55|2951.55|2951.35|2951.35|2951.55|2951.55|2951.35|2951.35|0
1636038660000|2021-11-04 15:11:00|2951.29|2951.29|2951.14|2951.14|2951.29|2951.29|2951.14|2951.14|0
1636038670000|2021-11-04 15:11:10|2951.02|2951.02|2951.03|2951.03|2951.17|2951.17|2951.02|2951.02|0
1636038680000|2021-11-04 15:11:20|2950.9|2950.9|2950.99|2950.99|2951.24|2951.24|2950.9|2950.9|0
1636038690000|2021-11-04 15:11:30|2950.92|2950.92|2950.92|2950.92|2950.92|2950.92|2950.92|2950.92|0
1636038700000|2021-11-04 15:11:40|2951.05|2951.05|2951.05|2951.05|2951.05|2951.05|2951.05|2951.05|0
1636038710000|2021-11-04 15:11:50|2950.78|2950.78|2950.85|2950.85|2950.85|2950.85|2950.78|2950.78|0
1636038720000|2021-11-04 15:12:00|2950.92|2950.92|2952.07|2952.07|2952.07|2952.07|2950.92|2950.92|0
1636038730000|2021-11-04 15:12:10|2952.22|2952.22|2952.34|2952.34|2952.34|2952.34|2952.22|2952.22|0
1636038740000|2021-11-04 15:12:20|2952.55|2952.55|2952.77|2952.77|2952.77|2952.77|2952.55|2952.55|0
1636038750000|2021-11-04 15:12:30|2952.88|2952.88|2953.66|2953.66|2953.66|2953.66|2952.88|2952.88|0
1636038770000|2021-11-04 15:12:50|2953.54|2953.54|2953.5|2953.5|2953.54|2953.54|2953.5|2953.5|0
1636038780000|2021-11-04 15:13:00|2953.21|2953.21|2952.88|2952.88|2953.21|2953.21|2952.88|2952.88|0
1636038790000|2021-11-04 15:13:10|2952.93|2952.93|2952.94|2952.94|2953.11|2953.11|2952.9|2952.9|0
1636038800000|2021-11-04 15:13:20|2952.92|2952.92|2952.91|2952.91|2952.94|2952.94|2952.91|2952.91|0
1636038810000|2021-11-04 15:13:30|2952.76|2952.76|2952.7|2952.7|2952.77|2952.77|2952.7|2952.7|0
1636038820000|2021-11-04 15:13:40|2952.68|2952.68|2952.66|2952.66|2952.68|2952.68|2952.66|2952.66|0
1636038830000|2021-11-04 15:13:50|2952.54|2952.54|2952.54|2952.54|2952.54|2952.54|2952.54|2952.54|0
1636038840000|2021-11-04 15:14:00|2952.25|2952.25|2952.12|2952.12|2952.41|2952.41|2952.12|2952.12|0
1636038850000|2021-11-04 15:14:10|2952.01|2952.01|2951.91|2951.91|2952.01|2952.01|2951.91|2951.91|0
1636038860000|2021-11-04 15:14:20|2951.78|2951.78|2951.78|2951.78|2951.78|2951.78|2951.78|2951.78|0
1636038870000|2021-11-04 15:14:30|2951.88|2951.88|2951.88|2951.88|2951.88|2951.88|2951.88|2951.88|0
1636038890000|2021-11-04 15:14:50|2951.74|2951.74|2951.59|2951.59|2951.74|2951.74|2951.59|2951.59|0
1636038900000|2021-11-04 15:15:00|2951.9|2951.9|2951.63|2951.63|2951.9|2951.9|2951.63|2951.63|0
1636038910000|2021-11-04 15:15:10|2951.56|2951.56|2951.74|2951.74|2951.78|2951.78|2951.56|2951.56|0
1636038920000|2021-11-04 15:15:20|2951.8|2951.8|2951.8|2951.8|2951.8|2951.8|2951.8|2951.8|0
1636038940000|2021-11-04 15:15:40|2951.86|2951.86|2951.86|2951.86|2951.86|2951.86|2951.86|2951.86|0
1636038950000|2021-11-04 15:15:50|2951.73|2951.73|2951.73|2951.73|2951.73|2951.73|2951.73|2951.73|0
1636038960000|2021-11-04 15:16:00|2952.14|2952.14|2952.2|2952.2|2952.2|2952.2|2952.14|2952.14|0
1636038980000|2021-11-04 15:16:20|2952.3|2952.3|2952.51|2952.51|2952.51|2952.51|2952.3|2952.3|0
1636038990000|2021-11-04 15:16:30|2952.57|2952.57|2953.05|2953.05|2953.05|2953.05|2952.57|2952.57|0
1636039000000|2021-11-04 15:16:40|2953|2953|2953.26|2953.26|2953.26|2953.26|2953|2953|0
1636039010000|2021-11-04 15:16:50|2953.32|2953.32|2953.32|2953.32|2953.32|2953.32|2953.32|2953.32|0
1636039020000|2021-11-04 15:17:00|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|0
1636039030000|2021-11-04 15:17:10|2953.53|2953.53|2953.33|2953.33|2953.53|2953.53|2953.33|2953.33|0
1636039040000|2021-11-04 15:17:20|2953.54|2953.54|2954.17|2954.17|2954.17|2954.17|2953.54|2953.54|0
1636039050000|2021-11-04 15:17:30|2954.29|2954.29|2954.15|2954.15|2954.44|2954.44|2954.15|2954.15|0
1636039060000|2021-11-04 15:17:40|2954.25|2954.25|2954.25|2954.25|2954.25|2954.25|2954.25|2954.25|0
1636039070000|2021-11-04 15:17:50|2954.29|2954.29|2954.29|2954.29|2954.29|2954.29|2954.29|2954.29|0
1636039080000|2021-11-04 15:18:00|2954.58|2954.58|2954.58|2954.58|2954.58|2954.58|2954.58|2954.58|0
1636039090000|2021-11-04 15:18:10|2954.69|2954.69|2954.41|2954.41|2954.69|2954.69|2954.41|2954.41|0
1636039100000|2021-11-04 15:18:20|2954.35|2954.35|2954.06|2954.06|2954.35|2954.35|2954.06|2954.06|0
1636039110000|2021-11-04 15:18:30|2953.64|2953.64|2953.15|2953.15|2953.64|2953.64|2953.09|2953.09|0
1636039120000|2021-11-04 15:18:40|2953.12|2953.12|2952.74|2952.74|2953.12|2953.12|2952.74|2952.74|0
1636039130000|2021-11-04 15:18:50|2952.6|2952.6|2952.47|2952.47|2952.6|2952.6|2952.27|2952.27|0
1636039140000|2021-11-04 15:19:00|2952.35|2952.35|2952.23|2952.23|2952.35|2952.35|2952.23|2952.23|0
1636039150000|2021-11-04 15:19:10|2952.2|2952.2|2951.91|2951.91|2952.2|2952.2|2951.91|2951.91|0
1636039160000|2021-11-04 15:19:20|2952.05|2952.05|2952.12|2952.12|2952.12|2952.12|2952.05|2952.05|0
1636039170000|2021-11-04 15:19:30|2951.6|2951.6|2951.6|2951.6|2951.6|2951.6|2951.6|2951.6|0
1636039180000|2021-11-04 15:19:40|2951.49|2951.49|2951.85|2951.85|2951.91|2951.91|2951.49|2951.49|0
1636039190000|2021-11-04 15:19:50|2951.98|2951.98|2952.05|2952.05|2952.05|2952.05|2951.98|2951.98|0
1636039200000|2021-11-04 15:20:00|2951.91|2951.91|2951.61|2951.61|2951.91|2951.91|2951.61|2951.61|0
1636039220000|2021-11-04 15:20:20|2951.47|2951.47|2951.58|2951.58|2951.58|2951.58|2951.47|2951.47|0
1636039230000|2021-11-04 15:20:30|2951.47|2951.47|2951.24|2951.24|2951.52|2951.52|2951.24|2951.24|0
1636039240000|2021-11-04 15:20:40|2951.28|2951.28|2951.28|2951.28|2951.28|2951.28|2951.28|2951.28|0
1636039250000|2021-11-04 15:20:50|2951.14|2951.14|2951.14|2951.14|2951.14|2951.14|2951.14|2951.14|0
1636039260000|2021-11-04 15:21:00|2950.91|2950.91|2950.37|2950.37|2950.91|2950.91|2950.37|2950.37|0
1636039270000|2021-11-04 15:21:10|2950.23|2950.23|2949.55|2949.55|2950.23|2950.23|2949.55|2949.55|0
1636039290000|2021-11-04 15:21:30|2949.44|2949.44|2949.55|2949.55|2949.55|2949.55|2949.44|2949.44|0
1636039300000|2021-11-04 15:21:40|2949.51|2949.51|2949.44|2949.44|2949.51|2949.51|2949.27|2949.27|0
1636039310000|2021-11-04 15:21:50|2949.39|2949.39|2949.13|2949.13|2949.39|2949.39|2949.13|2949.13|0
1636039330000|2021-11-04 15:22:10|2949.01|2949.01|2948.94|2948.94|2949.01|2949.01|2948.94|2948.94|0
1636039340000|2021-11-04 15:22:20|2948.79|2948.79|2948.65|2948.65|2948.79|2948.79|2948.65|2948.65|0
1636039350000|2021-11-04 15:22:30|2948.52|2948.52|2948.54|2948.54|2948.71|2948.71|2948.52|2948.52|0
1636039360000|2021-11-04 15:22:40|2948.25|2948.25|2948.25|2948.25|2948.25|2948.25|2948.25|2948.25|0
1636039370000|2021-11-04 15:22:50|2948.1|2948.1|2947.99|2947.99|2948.1|2948.1|2947.99|2947.99|0
1636039380000|2021-11-04 15:23:00|2947.85|2947.85|2947.7|2947.7|2947.85|2947.85|2947.7|2947.7|0
1636039390000|2021-11-04 15:23:10|2947.53|2947.53|2947.36|2947.36|2947.53|2947.53|2947.36|2947.36|0
1636039400000|2021-11-04 15:23:20|2947.51|2947.51|2947.51|2947.51|2947.66|2947.66|2947.51|2947.51|0
1636039410000|2021-11-04 15:23:30|2947.44|2947.44|2947.51|2947.51|2947.51|2947.51|2947.44|2947.44|0
1636039420000|2021-11-04 15:23:40|2947.57|2947.57|2947.57|2947.57|2947.57|2947.57|2947.57|2947.57|0
1636039430000|2021-11-04 15:23:50|2947.06|2947.06|2946.1|2946.1|2947.06|2947.06|2946.1|2946.1|0
1636039440000|2021-11-04 15:24:00|2946.04|2946.04|2945.17|2945.17|2946.04|2946.04|2945.17|2945.17|0
1636039450000|2021-11-04 15:24:10|2945.22|2945.22|2945.22|2945.22|2945.22|2945.22|2945.22|2945.22|0
1636039460000|2021-11-04 15:24:20|2945.43|2945.43|2945.36|2945.36|2945.53|2945.53|2945.36|2945.36|0
1636039470000|2021-11-04 15:24:30|2945.57|2945.57|2945.21|2945.21|2945.57|2945.57|2945.21|2945.21|0
1636039480000|2021-11-04 15:24:40|2945.06|2945.06|2945.06|2945.06|2945.06|2945.06|2945.06|2945.06|0
1636039490000|2021-11-04 15:24:50|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|0
1636039500000|2021-11-04 15:25:00|2945.04|2945.04|2945.42|2945.42|2945.42|2945.42|2945.04|2945.04|0
1636039510000|2021-11-04 15:25:10|2945.66|2945.66|2945.75|2945.75|2945.75|2945.75|2945.49|2945.49|0
1636039520000|2021-11-04 15:25:20|2945.63|2945.63|2945.63|2945.63|2945.63|2945.63|2945.63|2945.63|0
1636039530000|2021-11-04 15:25:30|2945.93|2945.93|2945.93|2945.93|2945.93|2945.93|2945.93|2945.93|0
1636039540000|2021-11-04 15:25:40|2945.78|2945.78|2945.63|2945.63|2945.78|2945.78|2945.52|2945.52|0
1636039560000|2021-11-04 15:26:00|2945.77|2945.77|2945.49|2945.49|2945.77|2945.77|2945.34|2945.34|0
1636039570000|2021-11-04 15:26:10|2945.44|2945.44|2945.38|2945.38|2945.49|2945.49|2945.38|2945.38|0
1636039580000|2021-11-04 15:26:20|2945.23|2945.23|2944.76|2944.76|2945.23|2945.23|2944.76|2944.76|0
1636039590000|2021-11-04 15:26:30|2944.71|2944.71|2944.59|2944.59|2944.71|2944.71|2944.59|2944.59|0
1636039600000|2021-11-04 15:26:40|2944.54|2944.54|2944.54|2944.54|2944.54|2944.54|2944.54|2944.54|0
1636039610000|2021-11-04 15:26:50|2944.48|2944.48|2944.33|2944.33|2944.48|2944.48|2944.33|2944.33|0
1636039620000|2021-11-04 15:27:00|2944.39|2944.39|2944.46|2944.46|2944.46|2944.46|2944.39|2944.39|0
1636039630000|2021-11-04 15:27:10|2944.52|2944.52|2944.41|2944.41|2944.52|2944.52|2944.41|2944.41|0
1636039640000|2021-11-04 15:27:20|2944.36|2944.36|2944.09|2944.09|2944.36|2944.36|2944.09|2944.09|0
1636039650000|2021-11-04 15:27:30|2943.89|2943.89|2943.73|2943.73|2943.89|2943.89|2943.73|2943.73|0
1636039660000|2021-11-04 15:27:40|2943.6|2943.6|2943.6|2943.6|2943.6|2943.6|2943.6|2943.6|0
1636039680000|2021-11-04 15:28:00|2943.45|2943.45|2943.72|2943.72|2943.72|2943.72|2943.45|2943.45|0
1636039700000|2021-11-04 15:28:20|2943.79|2943.79|2943.68|2943.68|2943.79|2943.79|2943.68|2943.68|0
1636039760000|2021-11-04 15:29:20|2944.04|2944.04|2944.1|2944.1|2944.21|2944.21|2944.04|2944.04|0
1636039770000|2021-11-04 15:29:30|2944.25|2944.25|2944.51|2944.51|2944.51|2944.51|2944.25|2944.25|0
1636039780000|2021-11-04 15:29:40|2944.43|2944.43|2944.96|2944.96|2945.05|2945.05|2944.42|2944.42|0
1636039790000|2021-11-04 15:29:50|2944.93|2944.93|2945.91|2945.91|2945.91|2945.91|2944.93|2944.93|0
1636039800000|2021-11-04 15:30:00|2946.34|2946.34|2946.58|2946.58|2946.58|2946.58|2946.27|2946.27|0
1636039810000|2021-11-04 15:30:10|2946.55|2946.55|2946.53|2946.53|2946.55|2946.55|2946.53|2946.53|0
1636039830000|2021-11-04 15:30:30|2946.57|2946.57|2946.57|2946.57|2946.57|2946.57|2946.57|2946.57|0
1636039840000|2021-11-04 15:30:40|2946.74|2946.74|2947.15|2947.15|2947.15|2947.15|2946.74|2946.74|0
1636039850000|2021-11-04 15:30:50|2947.05|2947.05|2946.74|2946.74|2947.05|2947.05|2946.74|2946.74|0
1636039860000|2021-11-04 15:31:00|2946.76|2946.76|2946.76|2946.76|2946.76|2946.76|2946.76|2946.76|0
1636039880000|2021-11-04 15:31:20|2946.82|2946.82|2946.82|2946.82|2946.82|2946.82|2946.82|2946.82|0
1636039890000|2021-11-04 15:31:30|2946.95|2946.95|2947.09|2947.09|2947.09|2947.09|2946.95|2946.95|0
1636039900000|2021-11-04 15:31:40|2946.77|2946.77|2946.77|2946.77|2946.77|2946.77|2946.77|2946.77|0
1636039910000|2021-11-04 15:31:50|2946.71|2946.71|2946.71|2946.71|2946.71|2946.71|2946.71|2946.71|0
1636039920000|2021-11-04 15:32:00|2946.6|2946.6|2947.09|2947.09|2947.09|2947.09|2946.6|2946.6|0
1636039940000|2021-11-04 15:32:20|2947.23|2947.23|2947.09|2947.09|2947.23|2947.23|2947.09|2947.09|0
1636039950000|2021-11-04 15:32:30|2946.97|2946.97|2946.9|2946.9|2946.97|2946.97|2946.9|2946.9|0
1636039970000|2021-11-04 15:32:50|2946.78|2946.78|2946.85|2946.85|2946.85|2946.85|2946.67|2946.67|0
1636039990000|2021-11-04 15:33:10|2946.79|2946.79|2946.56|2946.56|2946.79|2946.79|2946.56|2946.56|0
1636040000000|2021-11-04 15:33:20|2946.63|2946.63|2946.67|2946.67|2946.67|2946.67|2946.48|2946.48|0
1636040010000|2021-11-04 15:33:30|2946.53|2946.53|2946.82|2946.82|2946.97|2946.97|2946.53|2946.53|0
1636040020000|2021-11-04 15:33:40|2946.88|2946.88|2947.2|2947.2|2947.2|2947.2|2946.88|2946.88|0
1636040030000|2021-11-04 15:33:50|2947.26|2947.26|2947.25|2947.25|2947.36|2947.36|2947.25|2947.25|0
1636040040000|2021-11-04 15:34:00|2947.37|2947.37|2947.37|2947.37|2947.37|2947.37|2947.37|2947.37|0
1636040050000|2021-11-04 15:34:10|2947.06|2947.06|2947.06|2947.06|2947.06|2947.06|2947.06|2947.06|0
1636040060000|2021-11-04 15:34:20|2947|2947|2946.99|2946.99|2947.13|2947.13|2946.99|2946.99|0
1636040070000|2021-11-04 15:34:30|2946.76|2946.76|2946.7|2946.7|2946.76|2946.76|2946.7|2946.7|0
1636040080000|2021-11-04 15:34:40|2946.66|2946.66|2945.9|2945.9|2946.66|2946.66|2945.9|2945.9|0
1636040090000|2021-11-04 15:34:50|2945.96|2945.96|2946|2946|2946|2946|2945.96|2945.96|0
1636040100000|2021-11-04 15:35:00|2945.86|2945.86|2946.38|2946.38|2946.38|2946.38|2945.86|2945.86|0
1636040110000|2021-11-04 15:35:10|2946.44|2946.44|2946.51|2946.51|2946.51|2946.51|2946.44|2946.44|0
1636040120000|2021-11-04 15:35:20|2946.56|2946.56|2946.99|2946.99|2946.99|2946.99|2946.56|2946.56|0
1636040130000|2021-11-04 15:35:30|2947.02|2947.02|2947.02|2947.02|2947.02|2947.02|2947.02|2947.02|0
1636040140000|2021-11-04 15:35:40|2947.25|2947.25|2947.25|2947.25|2947.25|2947.25|2947.25|2947.25|0
1636040150000|2021-11-04 15:35:50|2947.21|2947.21|2947.23|2947.23|2947.27|2947.27|2947.21|2947.21|0
1636040160000|2021-11-04 15:36:00|2947.08|2947.08|2946.63|2946.63|2947.08|2947.08|2946.63|2946.63|0
1636040170000|2021-11-04 15:36:10|2946.69|2946.69|2945.94|2945.94|2946.73|2946.73|2945.94|2945.94|0
1636040180000|2021-11-04 15:36:20|2945.87|2945.87|2945.65|2945.65|2945.87|2945.87|2945.65|2945.65|0
1636040190000|2021-11-04 15:36:30|2945.58|2945.58|2945.17|2945.17|2945.58|2945.58|2945.17|2945.17|0
1636040200000|2021-11-04 15:36:40|2944.92|2944.92|2945.1|2945.1|2945.1|2945.1|2944.86|2944.86|0
1636040210000|2021-11-04 15:36:50|2945.22|2945.22|2945.4|2945.4|2945.4|2945.4|2945.22|2945.22|0
1636040230000|2021-11-04 15:37:10|2945.44|2945.44|2945.55|2945.55|2945.55|2945.55|2945.44|2945.44|0
1636040240000|2021-11-04 15:37:20|2945.62|2945.62|2945.62|2945.62|2945.62|2945.62|2945.62|2945.62|0
1636040250000|2021-11-04 15:37:30|2945.68|2945.68|2945.58|2945.58|2945.68|2945.68|2945.58|2945.58|0
1636040260000|2021-11-04 15:37:40|2945.43|2945.43|2945.08|2945.08|2945.43|2945.43|2945.08|2945.08|0
1636040270000|2021-11-04 15:37:50|2945.01|2945.01|2944.95|2944.95|2945.01|2945.01|2944.88|2944.88|0
1636040280000|2021-11-04 15:38:00|2945.09|2945.09|2945.09|2945.09|2945.09|2945.09|2945.09|2945.09|0
1636040290000|2021-11-04 15:38:10|2945.16|2945.16|2945.16|2945.16|2945.16|2945.16|2945.16|2945.16|0
1636040300000|2021-11-04 15:38:20|2945.22|2945.22|2945.22|2945.22|2945.22|2945.22|2945.22|2945.22|0
1636040310000|2021-11-04 15:38:30|2945.3|2945.3|2945.3|2945.3|2945.35|2945.35|2945.06|2945.06|0
1636040320000|2021-11-04 15:38:40|2945.16|2945.16|2945.16|2945.16|2945.16|2945.16|2945.16|2945.16|0
1636040330000|2021-11-04 15:38:50|2945.01|2945.01|2945.01|2945.01|2945.01|2945.01|2945.01|2945.01|0
1636040350000|2021-11-04 15:39:10|2945.08|2945.08|2945.14|2945.14|2945.14|2945.14|2945.08|2945.08|0
1636040370000|2021-11-04 15:39:30|2945.35|2945.35|2945.35|2945.35|2945.35|2945.35|2945.35|2945.35|0
1636040400000|2021-11-04 15:40:00|2945.49|2945.49|2945.52|2945.52|2945.64|2945.64|2945.49|2945.49|0
1636040410000|2021-11-04 15:40:10|2945.5|2945.5|2945.97|2945.97|2945.97|2945.97|2945.5|2945.5|0
1636040420000|2021-11-04 15:40:20|2945.82|2945.82|2945.84|2945.84|2945.84|2945.84|2945.82|2945.82|0
1636040430000|2021-11-04 15:40:30|2945.95|2945.95|2945.95|2945.95|2946.02|2946.02|2945.95|2945.95|0
1636040440000|2021-11-04 15:40:40|2945.84|2945.84|2945.61|2945.61|2945.94|2945.94|2945.61|2945.61|0
1636040450000|2021-11-04 15:40:50|2945.57|2945.57|2945.57|2945.57|2945.57|2945.57|2945.57|2945.57|0
1636040470000|2021-11-04 15:41:10|2945.51|2945.51|2945.44|2945.44|2945.51|2945.51|2945.4|2945.4|0
1636040490000|2021-11-04 15:41:30|2945.2|2945.2|2945.15|2945.15|2945.2|2945.2|2945.01|2945.01|0
1636040500000|2021-11-04 15:41:40|2945.27|2945.27|2945.13|2945.13|2945.27|2945.27|2945.13|2945.13|0
1636040510000|2021-11-04 15:41:50|2945.24|2945.24|2945.24|2945.24|2945.24|2945.24|2945.24|2945.24|0
1636040520000|2021-11-04 15:42:00|2945.17|2945.17|2945.17|2945.17|2945.17|2945.17|2945.17|2945.17|0
1636040530000|2021-11-04 15:42:10|2945.21|2945.21|2945.21|2945.21|2945.21|2945.21|2945.21|2945.21|0
1636040540000|2021-11-04 15:42:20|2945.27|2945.27|2945.37|2945.37|2945.37|2945.37|2945.27|2945.27|0
1636040550000|2021-11-04 15:42:30|2945.52|2945.52|2945.57|2945.57|2945.57|2945.57|2945.52|2945.52|0
1636040560000|2021-11-04 15:42:40|2945.68|2945.68|2945.68|2945.68|2945.68|2945.68|2945.68|2945.68|0
1636040570000|2021-11-04 15:42:50|2945.8|2945.8|2945.93|2945.93|2945.93|2945.93|2945.8|2945.8|0
1636040580000|2021-11-04 15:43:00|2945.78|2945.78|2945.78|2945.78|2945.78|2945.78|2945.78|2945.78|0
1636040590000|2021-11-04 15:43:10|2945.75|2945.75|2945.75|2945.75|2945.75|2945.75|2945.75|2945.75|0
1636040600000|2021-11-04 15:43:20|2945.68|2945.68|2945.61|2945.61|2945.68|2945.68|2945.61|2945.61|0
1636040610000|2021-11-04 15:43:30|2945.9|2945.9|2945.92|2945.92|2946.07|2946.07|2945.9|2945.9|0
1636040620000|2021-11-04 15:43:40|2945.94|2945.94|2946.07|2946.07|2946.07|2946.07|2945.94|2945.94|0
1636040630000|2021-11-04 15:43:50|2946.05|2946.05|2945.83|2945.83|2946.05|2946.05|2945.83|2945.83|0
1636040640000|2021-11-04 15:44:00|2945.71|2945.71|2945.56|2945.56|2945.71|2945.71|2945.56|2945.56|0
1636040670000|2021-11-04 15:44:30|2945.5|2945.5|2945.2|2945.2|2945.5|2945.5|2945.2|2945.2|0
1636040680000|2021-11-04 15:44:40|2945.1|2945.1|2945.1|2945.1|2945.1|2945.1|2945.1|2945.1|0
1636040690000|2021-11-04 15:44:50|2944.96|2944.96|2944.96|2944.96|2944.96|2944.96|2944.96|2944.96|0
1636040700000|2021-11-04 15:45:00|2945.07|2945.07|2944.97|2944.97|2945.07|2945.07|2944.86|2944.86|0
1636040710000|2021-11-04 15:45:10|2944.95|2944.95|2944.9|2944.9|2944.95|2944.95|2944.78|2944.78|0
1636040720000|2021-11-04 15:45:20|2944.88|2944.88|2944.88|2944.88|2944.88|2944.88|2944.88|2944.88|0
1636040730000|2021-11-04 15:45:30|2944.97|2944.97|2944.68|2944.68|2944.97|2944.97|2944.54|2944.54|0
1636040740000|2021-11-04 15:45:40|2944.62|2944.62|2944.6|2944.6|2944.76|2944.76|2944.6|2944.6|0
1636040750000|2021-11-04 15:45:50|2944.54|2944.54|2944.54|2944.54|2944.54|2944.54|2944.54|2944.54|0
1636040760000|2021-11-04 15:46:00|2944.48|2944.48|2944.35|2944.35|2944.48|2944.48|2944.35|2944.35|0
1636040770000|2021-11-04 15:46:10|2944.65|2944.65|2944.65|2944.65|2944.65|2944.65|2944.65|2944.65|0
1636040780000|2021-11-04 15:46:20|2944.58|2944.58|2944.85|2944.85|2944.85|2944.85|2944.58|2944.58|0
1636040790000|2021-11-04 15:46:30|2944.89|2944.89|2944.94|2944.94|2944.94|2944.94|2944.89|2944.89|0
1636040800000|2021-11-04 15:46:40|2945|2945|2945.58|2945.58|2945.58|2945.58|2945|2945|0
1636040810000|2021-11-04 15:46:50|2945.7|2945.7|2945.84|2945.84|2945.84|2945.84|2945.7|2945.7|0
1636040820000|2021-11-04 15:47:00|2945.91|2945.91|2945.86|2945.86|2945.91|2945.91|2945.84|2945.84|0
1636040830000|2021-11-04 15:47:10|2945.79|2945.79|2945.79|2945.79|2945.79|2945.79|2945.79|2945.79|0
1636040840000|2021-11-04 15:47:20|2945.81|2945.81|2945.88|2945.88|2945.88|2945.88|2945.81|2945.81|0
1636040850000|2021-11-04 15:47:30|2945.98|2945.98|2945.88|2945.88|2945.98|2945.98|2945.88|2945.88|0
1636040860000|2021-11-04 15:47:40|2945.82|2945.82|2945.54|2945.54|2945.82|2945.82|2945.54|2945.54|0
1636040870000|2021-11-04 15:47:50|2945.39|2945.39|2945.39|2945.39|2945.49|2945.49|2945.39|2945.39|0
1636040890000|2021-11-04 15:48:10|2945.63|2945.63|2945.63|2945.63|2945.63|2945.63|2945.63|2945.63|0
1636040910000|2021-11-04 15:48:30|2945.57|2945.57|2945.57|2945.57|2945.57|2945.57|2945.57|2945.57|0
1636040920000|2021-11-04 15:48:40|2945.69|2945.69|2946.6|2946.6|2946.6|2946.6|2945.69|2945.69|0
1636040930000|2021-11-04 15:48:50|2946.66|2946.66|2946.6|2946.6|2946.66|2946.66|2946.6|2946.6|0
1636040940000|2021-11-04 15:49:00|2946.47|2946.47|2946.54|2946.54|2946.54|2946.54|2946.47|2946.47|0
1636040950000|2021-11-04 15:49:10|2946.47|2946.47|2946.43|2946.43|2946.47|2946.47|2946.43|2946.43|0
1636040990000|2021-11-04 15:49:50|2946.28|2946.28|2946.53|2946.53|2946.53|2946.53|2946.23|2946.23|0
1636041000000|2021-11-04 15:50:00|2946.48|2946.48|2946.56|2946.56|2946.56|2946.56|2946.31|2946.31|0
1636041040000|2021-11-04 15:50:40|2946.6|2946.6|2946.95|2946.95|2946.95|2946.95|2946.6|2946.6|0
1636041050000|2021-11-04 15:50:50|2947.09|2947.09|2946.89|2946.89|2947.09|2947.09|2946.89|2946.89|0
1636041070000|2021-11-04 15:51:10|2946.83|2946.83|2946.83|2946.83|2946.83|2946.83|2946.83|2946.83|0
1636041090000|2021-11-04 15:51:30|2946.95|2946.95|2946.95|2946.95|2946.95|2946.95|2946.95|2946.95|0
1636041100000|2021-11-04 15:51:40|2947.02|2947.02|2947.02|2947.02|2947.02|2947.02|2947.02|2947.02|0
1636041110000|2021-11-04 15:51:50|2947.31|2947.31|2947.49|2947.49|2947.6|2947.6|2947.31|2947.31|0
1636041120000|2021-11-04 15:52:00|2947.56|2947.56|2947.5|2947.5|2947.56|2947.56|2947.5|2947.5|0
1636041130000|2021-11-04 15:52:10|2947.3|2947.3|2947.3|2947.3|2947.3|2947.3|2947.3|2947.3|0
1636041140000|2021-11-04 15:52:20|2947.41|2947.41|2948.09|2948.09|2948.09|2948.09|2947.41|2947.41|0
1636041160000|2021-11-04 15:52:40|2948.19|2948.19|2948.1|2948.1|2948.24|2948.24|2948.1|2948.1|0
1636041170000|2021-11-04 15:52:50|2948.25|2948.25|2948.25|2948.25|2948.25|2948.25|2948.25|2948.25|0
1636041180000|2021-11-04 15:53:00|2948.19|2948.19|2948.25|2948.25|2948.25|2948.25|2948.19|2948.19|0
1636041210000|2021-11-04 15:53:30|2948.31|2948.31|2948.31|2948.31|2948.31|2948.31|2948.31|2948.31|0
1636041220000|2021-11-04 15:53:40|2948.38|2948.38|2948.51|2948.51|2948.54|2948.54|2948.38|2948.38|0
1636041240000|2021-11-04 15:54:00|2948.45|2948.45|2948.9|2948.9|2948.95|2948.95|2948.45|2948.45|0
1636041250000|2021-11-04 15:54:10|2949.19|2949.19|2949.39|2949.39|2949.39|2949.39|2949.19|2949.19|0
1636041270000|2021-11-04 15:54:30|2949.27|2949.27|2949.65|2949.65|2949.65|2949.65|2949.27|2949.27|0
1636041280000|2021-11-04 15:54:40|2949.59|2949.59|2949.59|2949.59|2949.59|2949.59|2949.59|2949.59|0
1636041290000|2021-11-04 15:54:50|2949.73|2949.73|2949.53|2949.53|2949.73|2949.73|2949.53|2949.53|0
1636041300000|2021-11-04 15:55:00|2949.38|2949.38|2949.57|2949.57|2949.57|2949.57|2949.38|2949.38|0
1636041320000|2021-11-04 15:55:20|2949.62|2949.62|2949.62|2949.62|2949.62|2949.62|2949.62|2949.62|0
1636041340000|2021-11-04 15:55:40|2949.53|2949.53|2949.53|2949.53|2949.53|2949.53|2949.53|2949.53|0
1636041350000|2021-11-04 15:55:50|2949.66|2949.66|2949.77|2949.77|2949.77|2949.77|2949.66|2949.66|0
1636041360000|2021-11-04 15:56:00|2949.7|2949.7|2949.82|2949.82|2949.82|2949.82|2949.64|2949.64|0
1636041370000|2021-11-04 15:56:10|2949.88|2949.88|2949.99|2949.99|2950.05|2950.05|2949.88|2949.88|0
1636041390000|2021-11-04 15:56:30|2949.85|2949.85|2949.94|2949.94|2949.94|2949.94|2949.64|2949.64|0
1636041410000|2021-11-04 15:56:50|2950|2950|2950|2950|2950|2950|2950|2950|0
1636041420000|2021-11-04 15:57:00|2950.06|2950.06|2950.06|2950.06|2950.06|2950.06|2950.06|2950.06|0
1636041430000|2021-11-04 15:57:10|2950.16|2950.16|2950.29|2950.29|2950.29|2950.29|2950.16|2950.16|0
1636041440000|2021-11-04 15:57:20|2950.02|2950.02|2950.02|2950.02|2950.02|2950.02|2950.02|2950.02|0
1636041450000|2021-11-04 15:57:30|2949.9|2949.9|2949.9|2949.9|2949.9|2949.9|2949.9|2949.9|0
1636041460000|2021-11-04 15:57:40|2950.05|2950.05|2950.46|2950.46|2950.46|2950.46|2950.05|2950.05|0
1636041470000|2021-11-04 15:57:50|2950.47|2950.47|2950.55|2950.55|2950.55|2950.55|2950.4|2950.4|0
1636041480000|2021-11-04 15:58:00|2950.68|2950.68|2951.39|2951.39|2951.39|2951.39|2950.68|2950.68|0
1636041490000|2021-11-04 15:58:10|2951.28|2951.28|2951.06|2951.06|2951.28|2951.28|2951.06|2951.06|0
1636041500000|2021-11-04 15:58:20|2951.18|2951.18|2951.93|2951.93|2951.97|2951.97|2951.18|2951.18|0
1636041510000|2021-11-04 15:58:30|2951.99|2951.99|2951.84|2951.84|2951.99|2951.99|2951.84|2951.84|0
1636041520000|2021-11-04 15:58:40|2951.99|2951.99|2951.59|2951.59|2951.99|2951.99|2951.59|2951.59|0
1636041540000|2021-11-04 15:59:00|2951.65|2951.65|2951.33|2951.33|2951.65|2951.65|2951.33|2951.33|0
1636041550000|2021-11-04 15:59:10|2951.38|2951.38|2951.38|2951.38|2951.38|2951.38|2951.38|2951.38|0
1636041560000|2021-11-04 15:59:20|2951.49|2951.49|2951.49|2951.49|2951.49|2951.49|2951.49|2951.49|0
1636041580000|2021-11-04 15:59:40|2951.61|2951.61|2951.61|2951.61|2951.61|2951.61|2951.61|2951.61|0
1636041590000|2021-11-04 15:59:50|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|0
1636041600000|2021-11-04 16:00:00|2951.6|2951.6|2951.87|2951.87|2951.87|2951.87|2951.6|2951.6|0
1636041610000|2021-11-04 16:00:10|2951.98|2951.98|2951.79|2951.79|2951.98|2951.98|2951.79|2951.79|0
1636041620000|2021-11-04 16:00:20|2951.85|2951.85|2951.85|2951.85|2951.95|2951.95|2951.85|2951.85|0
1636041630000|2021-11-04 16:00:30|2951.92|2951.92|2952.14|2952.14|2952.43|2952.43|2951.92|2951.92|0
1636041640000|2021-11-04 16:00:40|2952.18|2952.18|2952.11|2952.11|2952.18|2952.18|2952.11|2952.11|0
1636041650000|2021-11-04 16:00:50|2952.16|2952.16|2952.02|2952.02|2952.16|2952.16|2952.02|2952.02|0
1636041660000|2021-11-04 16:01:00|2951.87|2951.87|2951.87|2951.87|2951.87|2951.87|2951.87|2951.87|0
1636041670000|2021-11-04 16:01:10|2951.92|2951.92|2951.92|2951.92|2951.92|2951.92|2951.92|2951.92|0
1636041680000|2021-11-04 16:01:20|2951.99|2951.99|2952.14|2952.14|2952.14|2952.14|2951.99|2951.99|0
1636041690000|2021-11-04 16:01:30|2952.5|2952.5|2952.56|2952.56|2952.56|2952.56|2952.5|2952.5|0
1636041720000|2021-11-04 16:02:00|2952.52|2952.52|2952.52|2952.52|2952.52|2952.52|2952.52|2952.52|0
1636041740000|2021-11-04 16:02:20|2952.58|2952.58|2952.77|2952.77|2952.79|2952.79|2952.58|2952.58|0
1636041750000|2021-11-04 16:02:30|2952.91|2952.91|2952.77|2952.77|2952.91|2952.91|2952.77|2952.77|0
1636041760000|2021-11-04 16:02:40|2952.89|2952.89|2952.89|2952.89|2952.89|2952.89|2952.85|2952.85|0
1636041770000|2021-11-04 16:02:50|2953|2953|2953.21|2953.21|2953.21|2953.21|2953|2953|0
1636041800000|2021-11-04 16:03:20|2953.2|2953.2|2953.2|2953.2|2953.2|2953.2|2953.2|2953.2|0
1636041810000|2021-11-04 16:03:30|2953.14|2953.14|2953.03|2953.03|2953.14|2953.14|2953.03|2953.03|0
1636041820000|2021-11-04 16:03:40|2953.09|2953.09|2953.01|2953.01|2953.09|2953.09|2952.95|2952.95|0
1636041830000|2021-11-04 16:03:50|2953.13|2953.13|2953.03|2953.03|2953.13|2953.13|2952.84|2952.84|0
1636041840000|2021-11-04 16:04:00|2952.91|2952.91|2952.91|2952.91|2952.91|2952.91|2952.91|2952.91|0
1636041850000|2021-11-04 16:04:10|2952.85|2952.85|2952.85|2952.85|2952.85|2952.85|2952.85|2952.85|0
1636041860000|2021-11-04 16:04:20|2952.62|2952.62|2952.11|2952.11|2952.62|2952.62|2952.11|2952.11|0
1636041870000|2021-11-04 16:04:30|2952.1|2952.1|2952.15|2952.15|2952.15|2952.15|2952.1|2952.1|0
1636041880000|2021-11-04 16:04:40|2952|2952|2951.45|2951.45|2952|2952|2951.45|2951.45|0
1636041890000|2021-11-04 16:04:50|2951.48|2951.48|2951.48|2951.48|2951.48|2951.48|2951.48|2951.48|0
1636041900000|2021-11-04 16:05:00|2951.19|2951.19|2951.04|2951.04|2951.34|2951.34|2951.04|2951.04|0
1636041910000|2021-11-04 16:05:10|2951.19|2951.19|2950.71|2950.71|2951.34|2951.34|2950.71|2950.71|0
1636041920000|2021-11-04 16:05:20|2950.64|2950.64|2950.58|2950.58|2950.64|2950.64|2950.58|2950.58|0
1636041930000|2021-11-04 16:05:30|2950.7|2950.7|2950.63|2950.63|2950.7|2950.7|2950.63|2950.63|0
1636041940000|2021-11-04 16:05:40|2950.34|2950.34|2950.15|2950.15|2950.34|2950.34|2950.15|2950.15|0
1636041970000|2021-11-04 16:06:10|2950.01|2950.01|2949.87|2949.87|2950.01|2950.01|2949.87|2949.87|0
1636041980000|2021-11-04 16:06:20|2949.72|2949.72|2949.72|2949.72|2949.87|2949.87|2949.72|2949.72|0
1636041990000|2021-11-04 16:06:30|2949.69|2949.69|2949.65|2949.65|2949.69|2949.69|2949.65|2949.65|0
1636042000000|2021-11-04 16:06:40|2949.41|2949.41|2949.29|2949.29|2949.41|2949.41|2949.29|2949.29|0
1636042010000|2021-11-04 16:06:50|2949.35|2949.35|2949.41|2949.41|2949.41|2949.41|2949.35|2949.35|0
1636042020000|2021-11-04 16:07:00|2949.3|2949.3|2949.3|2949.3|2949.3|2949.3|2949.3|2949.3|0
1636042030000|2021-11-04 16:07:10|2949.45|2949.45|2949.45|2949.45|2949.45|2949.45|2949.45|2949.45|0
1636042050000|2021-11-04 16:07:30|2949.39|2949.39|2949.14|2949.14|2949.43|2949.43|2949.14|2949.14|0
1636042080000|2021-11-04 16:08:00|2949.03|2949.03|2949.03|2949.03|2949.03|2949.03|2949.03|2949.03|0
1636042090000|2021-11-04 16:08:10|2949.08|2949.08|2949.16|2949.16|2949.16|2949.16|2949.08|2949.08|0
1636042100000|2021-11-04 16:08:20|2949.3|2949.3|2949.3|2949.3|2949.3|2949.3|2949.3|2949.3|0
1636042120000|2021-11-04 16:08:40|2949.5|2949.5|2949.5|2949.5|2949.5|2949.5|2949.5|2949.5|0
1636042130000|2021-11-04 16:08:50|2949.44|2949.44|2949.13|2949.13|2949.44|2949.44|2949.13|2949.13|0
1636042140000|2021-11-04 16:09:00|2949.18|2949.18|2949.58|2949.58|2949.58|2949.58|2949.07|2949.07|0
1636042150000|2021-11-04 16:09:10|2949.65|2949.65|2949.76|2949.76|2949.76|2949.76|2949.65|2949.65|0
1636042160000|2021-11-04 16:09:20|2949.72|2949.72|2949.72|2949.72|2949.72|2949.72|2949.72|2949.72|0
1636042170000|2021-11-04 16:09:30|2949.58|2949.58|2949.47|2949.47|2949.58|2949.58|2949.47|2949.47|0
1636042180000|2021-11-04 16:09:40|2949.52|2949.52|2949.49|2949.49|2949.52|2949.52|2949.42|2949.42|0
1636042190000|2021-11-04 16:09:50|2949.44|2949.44|2949.39|2949.39|2949.44|2949.44|2949.26|2949.26|0
1636042200000|2021-11-04 16:10:00|2949.35|2949.35|2949.42|2949.42|2949.42|2949.42|2949.35|2949.35|0
1636042210000|2021-11-04 16:10:10|2949.46|2949.46|2949.46|2949.46|2949.46|2949.46|2949.46|2949.46|0
1636042240000|2021-11-04 16:10:40|2949.76|2949.76|2949.61|2949.61|2949.76|2949.76|2949.61|2949.61|0
1636042260000|2021-11-04 16:11:00|2949.49|2949.49|2949.49|2949.49|2949.49|2949.49|2949.49|2949.49|0
1636042270000|2021-11-04 16:11:10|2949.34|2949.34|2949.35|2949.35|2949.49|2949.49|2949.34|2949.34|0
1636042280000|2021-11-04 16:11:20|2949.2|2949.2|2949.26|2949.26|2949.4|2949.4|2949.2|2949.2|0
1636042290000|2021-11-04 16:11:30|2949.4|2949.4|2949.29|2949.29|2949.4|2949.4|2949.26|2949.26|0
1636042300000|2021-11-04 16:11:40|2949.23|2949.23|2949.28|2949.28|2949.39|2949.39|2949.23|2949.23|0
1636042310000|2021-11-04 16:11:50|2949.33|2949.33|2949.52|2949.52|2949.52|2949.52|2949.33|2949.33|0
1636042320000|2021-11-04 16:12:00|2949.59|2949.59|2949.59|2949.59|2949.59|2949.59|2949.59|2949.59|0
1636042330000|2021-11-04 16:12:10|2949.69|2949.69|2949.69|2949.69|2949.69|2949.69|2949.69|2949.69|0
1636042340000|2021-11-04 16:12:20|2949.59|2949.59|2949.59|2949.59|2949.59|2949.59|2949.59|2949.59|0
1636042370000|2021-11-04 16:12:50|2949.53|2949.53|2949.53|2949.53|2949.53|2949.53|2949.53|2949.53|0
1636042380000|2021-11-04 16:13:00|2949.6|2949.6|2949.79|2949.79|2949.79|2949.79|2949.46|2949.46|0
1636042390000|2021-11-04 16:13:10|2949.85|2949.85|2949.85|2949.85|2949.85|2949.85|2949.85|2949.85|0
1636042400000|2021-11-04 16:13:20|2949.83|2949.83|2949.83|2949.83|2949.83|2949.83|2949.83|2949.83|0
1636042410000|2021-11-04 16:13:30|2949.7|2949.7|2949.7|2949.7|2949.7|2949.7|2949.7|2949.7|0
1636042420000|2021-11-04 16:13:40|2949.73|2949.73|2949.58|2949.58|2949.88|2949.88|2949.58|2949.58|0
1636042430000|2021-11-04 16:13:50|2949.52|2949.52|2949.54|2949.54|2949.63|2949.63|2949.52|2949.52|0
1636042440000|2021-11-04 16:14:00|2949.48|2949.48|2949.48|2949.48|2949.48|2949.48|2949.48|2949.48|0
1636042450000|2021-11-04 16:14:10|2949.52|2949.52|2949.35|2949.35|2949.52|2949.52|2949.35|2949.35|0
1636042460000|2021-11-04 16:14:20|2949.28|2949.28|2949.28|2949.28|2949.28|2949.28|2949.28|2949.28|0
1636042470000|2021-11-04 16:14:30|2949.3|2949.3|2949.39|2949.39|2949.44|2949.44|2949.26|2949.26|0
1636042480000|2021-11-04 16:14:40|2949.83|2949.83|2949.34|2949.34|2949.83|2949.83|2949.34|2949.34|0
1636042490000|2021-11-04 16:14:50|2949.44|2949.44|2949.38|2949.38|2949.44|2949.44|2949.3|2949.3|0
1636042500000|2021-11-04 16:15:00|2949.09|2949.09|2949.25|2949.25|2949.25|2949.25|2948.88|2948.88|0
1636042510000|2021-11-04 16:15:10|2949.2|2949.2|2949.61|2949.61|2949.61|2949.61|2949.2|2949.2|0
1636042530000|2021-11-04 16:15:30|2949.53|2949.53|2949.55|2949.55|2949.57|2949.57|2949.53|2949.53|0
1636042540000|2021-11-04 16:15:40|2949.49|2949.49|2949.42|2949.42|2949.49|2949.49|2949.42|2949.42|0
1636042550000|2021-11-04 16:15:50|2949.36|2949.36|2949.36|2949.36|2949.36|2949.36|2949.36|2949.36|0
1636042560000|2021-11-04 16:16:00|2949.37|2949.37|2949.47|2949.47|2949.57|2949.57|2949.37|2949.37|0
1636042570000|2021-11-04 16:16:10|2949.42|2949.42|2949.36|2949.36|2949.42|2949.42|2949.36|2949.36|0
1636042580000|2021-11-04 16:16:20|2949.46|2949.46|2949.46|2949.46|2949.46|2949.46|2949.46|2949.46|0
1636042590000|2021-11-04 16:16:30|2949.29|2949.29|2949.23|2949.23|2949.29|2949.29|2949.23|2949.23|0
1636042600000|2021-11-04 16:16:40|2949.36|2949.36|2949.47|2949.47|2949.47|2949.47|2949.36|2949.36|0
1636042610000|2021-11-04 16:16:50|2949.5|2949.5|2949.5|2949.5|2949.5|2949.5|2949.5|2949.5|0
1636042620000|2021-11-04 16:17:00|2949.43|2949.43|2949.84|2949.84|2949.98|2949.98|2949.43|2949.43|0
1636042630000|2021-11-04 16:17:10|2949.69|2949.69|2949.79|2949.79|2950.09|2950.09|2949.69|2949.69|0
1636042640000|2021-11-04 16:17:20|2949.66|2949.66|2949.57|2949.57|2949.66|2949.66|2949.57|2949.57|0
1636042650000|2021-11-04 16:17:30|2949.5|2949.5|2949.4|2949.4|2949.5|2949.5|2949.4|2949.4|0
1636042660000|2021-11-04 16:17:40|2949.51|2949.51|2949.44|2949.44|2949.57|2949.57|2949.44|2949.44|0
1636042670000|2021-11-04 16:17:50|2949.46|2949.46|2949.71|2949.71|2949.71|2949.71|2949.4|2949.4|0
1636042680000|2021-11-04 16:18:00|2949.61|2949.61|2949.53|2949.53|2949.67|2949.67|2949.53|2949.53|0
1636042690000|2021-11-04 16:18:10|2949.68|2949.68|2949.79|2949.79|2949.79|2949.79|2949.68|2949.68|0
1636042700000|2021-11-04 16:18:20|2949.96|2949.96|2949.96|2949.96|2949.96|2949.96|2949.9|2949.9|0
1636042710000|2021-11-04 16:18:30|2950.1|2950.1|2950.1|2950.1|2950.1|2950.1|2950.1|2950.1|0
1636042720000|2021-11-04 16:18:40|2950.2|2950.2|2950.2|2950.2|2950.2|2950.2|2950.2|2950.2|0
1636042730000|2021-11-04 16:18:50|2950.08|2950.08|2949.78|2949.78|2950.13|2950.13|2949.68|2949.68|0
1636042740000|2021-11-04 16:19:00|2949.5|2949.5|2949.21|2949.21|2949.5|2949.5|2949.21|2949.21|0
1636042750000|2021-11-04 16:19:10|2949.32|2949.32|2949.21|2949.21|2949.32|2949.32|2949.21|2949.21|0
1636042770000|2021-11-04 16:19:30|2949.51|2949.51|2950.34|2950.34|2950.34|2950.34|2949.36|2949.36|0
1636042780000|2021-11-04 16:19:40|2950.44|2950.44|2950.34|2950.34|2950.44|2950.44|2950.34|2950.34|0
1636042790000|2021-11-04 16:19:50|2950.19|2950.19|2950.42|2950.42|2950.42|2950.42|2950.15|2950.15|0
1636042800000|2021-11-04 16:20:00|2950.44|2950.44|2950.6|2950.6|2950.66|2950.66|2950.44|2950.44|0
1636042810000|2021-11-04 16:20:10|2950.57|2950.57|2950.41|2950.41|2950.57|2950.57|2950.29|2950.29|0
1636042820000|2021-11-04 16:20:20|2950.27|2950.27|2950.37|2950.37|2950.37|2950.37|2950.27|2950.27|0
1636042830000|2021-11-04 16:20:30|2950.34|2950.34|2949.96|2949.96|2950.34|2950.34|2949.96|2949.96|0
1636042840000|2021-11-04 16:20:40|2949.9|2949.9|2950.19|2950.19|2950.25|2950.25|2949.9|2949.9|0
1636042850000|2021-11-04 16:20:50|2950.26|2950.26|2950.63|2950.63|2950.63|2950.63|2950.26|2950.26|0
1636042860000|2021-11-04 16:21:00|2950.7|2950.7|2950.64|2950.64|2950.76|2950.76|2950.64|2950.64|0
1636042870000|2021-11-04 16:21:10|2950.53|2950.53|2950.81|2950.81|2950.81|2950.81|2950.43|2950.43|0
1636042880000|2021-11-04 16:21:20|2950.91|2950.91|2951.57|2951.57|2951.57|2951.57|2950.86|2950.86|0
1636042900000|2021-11-04 16:21:40|2951.63|2951.63|2951.8|2951.8|2951.8|2951.8|2951.63|2951.63|0
1636042910000|2021-11-04 16:21:50|2951.75|2951.75|2951.68|2951.68|2951.75|2951.75|2951.65|2951.65|0
1636042920000|2021-11-04 16:22:00|2951.79|2951.79|2951.8|2951.8|2951.88|2951.88|2951.68|2951.68|0
1636042930000|2021-11-04 16:22:10|2951.68|2951.68|2951.68|2951.68|2951.68|2951.68|2951.68|2951.68|0
1636042940000|2021-11-04 16:22:20|2951.62|2951.62|2951.66|2951.66|2951.66|2951.66|2951.62|2951.62|0
1636042950000|2021-11-04 16:22:30|2951.59|2951.59|2951.51|2951.51|2951.65|2951.65|2951.51|2951.51|0
1636042960000|2021-11-04 16:22:40|2951.41|2951.41|2951.65|2951.65|2951.65|2951.65|2951.35|2951.35|0
1636042970000|2021-11-04 16:22:50|2951.61|2951.61|2951.76|2951.76|2951.76|2951.76|2951.61|2951.61|0
1636042980000|2021-11-04 16:23:00|2951.61|2951.61|2951.61|2951.61|2951.61|2951.61|2951.61|2951.61|0
1636042990000|2021-11-04 16:23:10|2951.72|2951.72|2951.57|2951.57|2951.72|2951.72|2951.57|2951.57|0
1636043000000|2021-11-04 16:23:20|2951.63|2951.63|2951.64|2951.64|2951.64|2951.64|2951.53|2951.53|0
1636043010000|2021-11-04 16:23:30|2951.53|2951.53|2951.39|2951.39|2951.53|2951.53|2951.33|2951.33|0
1636043020000|2021-11-04 16:23:40|2951.27|2951.27|2951.27|2951.27|2951.27|2951.27|2951.27|2951.27|0
1636043030000|2021-11-04 16:23:50|2951.32|2951.32|2951.39|2951.39|2951.39|2951.39|2951.32|2951.32|0
1636043040000|2021-11-04 16:24:00|2951.36|2951.36|2951.32|2951.32|2951.36|2951.36|2951.32|2951.32|0
1636043050000|2021-11-04 16:24:10|2951.62|2951.62|2951.47|2951.47|2951.62|2951.62|2951.47|2951.47|0
1636043080000|2021-11-04 16:24:40|2951.36|2951.36|2951.24|2951.24|2951.36|2951.36|2951.24|2951.24|0
1636043100000|2021-11-04 16:25:00|2951.31|2951.31|2951.34|2951.34|2951.34|2951.34|2951.16|2951.16|0
1636043110000|2021-11-04 16:25:10|2951.4|2951.4|2951.14|2951.14|2951.4|2951.4|2951.14|2951.14|0
1636043120000|2021-11-04 16:25:20|2951.02|2951.02|2951.06|2951.06|2951.23|2951.23|2950.91|2950.91|0
1636043130000|2021-11-04 16:25:30|2951.02|2951.02|2950.76|2950.76|2951.02|2951.02|2950.76|2950.76|0
1636043150000|2021-11-04 16:25:50|2950.82|2950.82|2950.76|2950.76|2950.82|2950.82|2950.76|2950.76|0
1636043160000|2021-11-04 16:26:00|2950.7|2950.7|2950.64|2950.64|2950.7|2950.7|2950.64|2950.64|0
1636043170000|2021-11-04 16:26:10|2950.69|2950.69|2950.82|2950.82|2950.82|2950.82|2950.69|2950.69|0
1636043180000|2021-11-04 16:26:20|2950.61|2950.61|2950.61|2950.61|2950.61|2950.61|2950.61|2950.61|0
1636043190000|2021-11-04 16:26:30|2950.55|2950.55|2950.5|2950.5|2950.55|2950.55|2950.5|2950.5|0
1636043200000|2021-11-04 16:26:40|2950.35|2950.35|2950.5|2950.5|2950.5|2950.5|2950.35|2950.35|0
1636043210000|2021-11-04 16:26:50|2950.33|2950.33|2950.19|2950.19|2950.33|2950.33|2950.19|2950.19|0
1636043220000|2021-11-04 16:27:00|2950.29|2950.29|2950.44|2950.44|2950.44|2950.44|2950.29|2950.29|0
1636043230000|2021-11-04 16:27:10|2950.29|2950.29|2950.35|2950.35|2950.35|2950.35|2950.29|2950.29|0
1636043250000|2021-11-04 16:27:30|2950.28|2950.28|2950.33|2950.33|2950.33|2950.33|2950.28|2950.28|0
1636043260000|2021-11-04 16:27:40|2950.35|2950.35|2950.35|2950.35|2950.35|2950.35|2950.35|2950.35|0
1636043280000|2021-11-04 16:28:00|2950.42|2950.42|2950.05|2950.05|2950.42|2950.42|2949.99|2949.99|0
1636043290000|2021-11-04 16:28:10|2950.49|2950.49|2950.15|2950.15|2950.49|2950.49|2950.15|2950.15|0
1636043300000|2021-11-04 16:28:20|2950.29|2950.29|2950.76|2950.76|2950.82|2950.82|2950.29|2950.29|0
1636043310000|2021-11-04 16:28:30|2950.63|2950.63|2950.8|2950.8|2950.8|2950.8|2950.58|2950.58|0
1636043320000|2021-11-04 16:28:40|2950.73|2950.73|2950.96|2950.96|2950.96|2950.96|2950.67|2950.67|0
1636043330000|2021-11-04 16:28:50|2950.67|2950.67|2951.17|2951.17|2951.17|2951.17|2950.57|2950.57|0
1636043340000|2021-11-04 16:29:00|2951.33|2951.33|2951.04|2951.04|2951.48|2951.48|2951.04|2951.04|0
1636043350000|2021-11-04 16:29:10|2951.33|2951.33|2951.18|2951.18|2951.33|2951.33|2951.18|2951.18|0
1636043360000|2021-11-04 16:29:20|2951.14|2951.14|2951.55|2951.55|2951.55|2951.55|2951.14|2951.14|0
1636043370000|2021-11-04 16:29:30|2951.8|2951.8|2952.66|2952.66|2952.66|2952.66|2951.8|2951.8|0
1636043380000|2021-11-04 16:29:40|2952.52|2952.52|2952.22|2952.22|2952.52|2952.52|2952.11|2952.11|0
1636043390000|2021-11-04 16:29:50|2952.15|2952.15|2952.84|2952.84|2952.84|2952.84|2952.14|2952.14|0
1636100110000|2021-11-05 08:15:10|2959.41|2959.41|2959.29|2959.29|2959.41|2959.41|2959.29|2959.29|0
1636100130000|2021-11-05 08:15:30|2959.19|2959.19|2958.95|2958.95|2959.29|2959.29|2958.78|2958.78|0
1636100140000|2021-11-05 08:15:40|2959.14|2959.14|2959.14|2959.14|2959.14|2959.14|2959.14|2959.14|0
1636100150000|2021-11-05 08:15:50|2959.02|2959.02|2959.04|2959.04|2959.2|2959.2|2959.02|2959.02|0
1636100160000|2021-11-05 08:16:00|2958.92|2958.92|2959.49|2959.49|2959.49|2959.49|2958.92|2958.92|0
1636100170000|2021-11-05 08:16:10|2959.21|2959.21|2958.26|2958.26|2959.21|2959.21|2957.84|2957.84|0
1636100180000|2021-11-05 08:16:20|2958.12|2958.12|2957.87|2957.87|2958.12|2958.12|2957.87|2957.87|0
1636100190000|2021-11-05 08:16:30|2957.81|2957.81|2958.01|2958.01|2958.01|2958.01|2957.74|2957.74|0
1636100200000|2021-11-05 08:16:40|2958.3|2958.3|2957.84|2957.84|2958.45|2958.45|2957.84|2957.84|0
1636100210000|2021-11-05 08:16:50|2958.04|2958.04|2958.04|2958.04|2958.04|2958.04|2958.04|2958.04|0
1636100220000|2021-11-05 08:17:00|2957.84|2957.84|2957.84|2957.84|2957.84|2957.84|2957.84|2957.84|0
1636100230000|2021-11-05 08:17:10|2957.66|2957.66|2957.21|2957.21|2957.66|2957.66|2957.21|2957.21|0
1636100240000|2021-11-05 08:17:20|2957.32|2957.32|2956.18|2956.18|2957.32|2957.32|2956.18|2956.18|0
1636100250000|2021-11-05 08:17:30|2956.42|2956.42|2956.32|2956.32|2956.42|2956.42|2956.32|2956.32|0
1636100260000|2021-11-05 08:17:40|2956.43|2956.43|2956.26|2956.26|2956.43|2956.43|2956.26|2956.26|0
1636100270000|2021-11-05 08:17:50|2956.98|2956.98|2956.67|2956.67|2956.98|2956.98|2956.67|2956.67|0
1636100280000|2021-11-05 08:18:00|2956.57|2956.57|2956.46|2956.46|2956.57|2956.57|2956.31|2956.31|0
1636100290000|2021-11-05 08:18:10|2956.86|2956.86|2956.82|2956.82|2956.86|2956.86|2956.82|2956.82|0
1636100300000|2021-11-05 08:18:20|2957.13|2957.13|2956.88|2956.88|2957.13|2957.13|2956.82|2956.82|0
1636100310000|2021-11-05 08:18:30|2957.11|2957.11|2957.11|2957.11|2957.11|2957.11|2957.11|2957.11|0
1636100320000|2021-11-05 08:18:40|2957.45|2957.45|2957.17|2957.17|2957.6|2957.6|2957.17|2957.17|0
1636100340000|2021-11-05 08:19:00|2957.13|2957.13|2957.13|2957.13|2957.13|2957.13|2957.13|2957.13|0
1636100350000|2021-11-05 08:19:10|2956.77|2956.77|2956.77|2956.77|2956.77|2956.77|2956.77|2956.77|0
1636100360000|2021-11-05 08:19:20|2956.83|2956.83|2956.83|2956.83|2956.83|2956.83|2956.83|2956.83|0
1636100390000|2021-11-05 08:19:50|2956.8|2956.8|2956.8|2956.8|2956.8|2956.8|2956.8|2956.8|0
1636100410000|2021-11-05 08:20:10|2956.94|2956.94|2956.72|2956.72|2956.94|2956.94|2956.65|2956.65|0
1636100420000|2021-11-05 08:20:20|2956.77|2956.77|2956.74|2956.74|2956.77|2956.77|2956.74|2956.74|0
1636100430000|2021-11-05 08:20:30|2956.75|2956.75|2956.57|2956.57|2956.75|2956.75|2956.57|2956.57|0
1636100440000|2021-11-05 08:20:40|2956.9|2956.9|2956.62|2956.62|2956.9|2956.9|2956.1|2956.1|0
1636100450000|2021-11-05 08:20:50|2956.51|2956.51|2956.72|2956.72|2956.72|2956.72|2956.51|2956.51|0
1636100460000|2021-11-05 08:21:00|2956.94|2956.94|2957.41|2957.41|2957.49|2957.49|2956.94|2956.94|0
1636100470000|2021-11-05 08:21:10|2957.78|2957.78|2957.83|2957.83|2957.83|2957.83|2957.72|2957.72|0
1636100480000|2021-11-05 08:21:20|2957.93|2957.93|2957.93|2957.93|2957.93|2957.93|2957.93|2957.93|0
1636100490000|2021-11-05 08:21:30|2958.18|2958.18|2958.14|2958.14|2958.18|2958.18|2958.14|2958.14|0
1636100500000|2021-11-05 08:21:40|2958.1|2958.1|2957.97|2957.97|2958.1|2958.1|2957.97|2957.97|0
1636100520000|2021-11-05 08:22:00|2958.37|2958.37|2959.22|2959.22|2959.22|2959.22|2958.37|2958.37|0
1636100530000|2021-11-05 08:22:10|2959.88|2959.88|2960.36|2960.36|2960.36|2960.36|2959.71|2959.71|0
1636100550000|2021-11-05 08:22:30|2960.67|2960.67|2961.42|2961.42|2961.42|2961.42|2960.67|2960.67|0
1636100560000|2021-11-05 08:22:40|2961.47|2961.47|2961.84|2961.84|2961.84|2961.84|2961.47|2961.47|0
1636100570000|2021-11-05 08:22:50|2962.3|2962.3|2962.3|2962.3|2962.3|2962.3|2962.3|2962.3|0
1636100580000|2021-11-05 08:23:00|2962.35|2962.35|2962.22|2962.22|2962.35|2962.35|2962.22|2962.22|0
1636100600000|2021-11-05 08:23:20|2962.33|2962.33|2962.33|2962.33|2962.33|2962.33|2962.33|2962.33|0
1636100610000|2021-11-05 08:23:30|2962.19|2962.19|2962.54|2962.54|2962.54|2962.54|2962.19|2962.19|0
1636100620000|2021-11-05 08:23:40|2962.47|2962.47|2962.47|2962.47|2962.57|2962.57|2962.47|2962.47|0
1636100630000|2021-11-05 08:23:50|2962.61|2962.61|2962.47|2962.47|2962.61|2962.61|2962.47|2962.47|0
1636100640000|2021-11-05 08:24:00|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|0
1636100660000|2021-11-05 08:24:20|2962.93|2962.93|2963.24|2963.24|2963.24|2963.24|2962.93|2962.93|0
1636100680000|2021-11-05 08:24:40|2962.88|2962.88|2962.88|2962.88|2962.88|2962.88|2962.88|2962.88|0
1636100690000|2021-11-05 08:24:50|2963.13|2963.13|2963.96|2963.96|2963.96|2963.96|2963.13|2963.13|0
1636100700000|2021-11-05 08:25:00|2964.1|2964.1|2964.1|2964.1|2964.1|2964.1|2964.1|2964.1|0
1636100710000|2021-11-05 08:25:10|2964.44|2964.44|2964.44|2964.44|2964.44|2964.44|2964.44|2964.44|0
1636100720000|2021-11-05 08:25:20|2964.49|2964.49|2964.39|2964.39|2964.49|2964.49|2964.39|2964.39|0
1636100730000|2021-11-05 08:25:30|2964.49|2964.49|2964.49|2964.49|2964.49|2964.49|2964.49|2964.49|0
1636100740000|2021-11-05 08:25:40|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|0
1636100750000|2021-11-05 08:25:50|2964.57|2964.57|2964.57|2964.57|2964.57|2964.57|2964.57|2964.57|0
1636100760000|2021-11-05 08:26:00|2965.14|2965.14|2965.03|2965.03|2965.14|2965.14|2965.03|2965.03|0
1636100770000|2021-11-05 08:26:10|2965.94|2965.94|2965.94|2965.94|2965.94|2965.94|2965.81|2965.81|0
1636100780000|2021-11-05 08:26:20|2966.01|2966.01|2965.93|2965.93|2966.01|2966.01|2965.93|2965.93|0
1636100790000|2021-11-05 08:26:30|2965.81|2965.81|2965.69|2965.69|2965.81|2965.81|2965.69|2965.69|0
1636100800000|2021-11-05 08:26:40|2965.57|2965.57|2965.51|2965.51|2965.57|2965.57|2965.4|2965.4|0
1636100820000|2021-11-05 08:27:00|2966.12|2966.12|2966.08|2966.08|2966.33|2966.33|2966.08|2966.08|0
1636100840000|2021-11-05 08:27:20|2965.96|2965.96|2965.09|2965.09|2966.11|2966.11|2965.09|2965.09|0
1636100850000|2021-11-05 08:27:30|2965.39|2965.39|2965.53|2965.53|2965.81|2965.81|2965.39|2965.39|0
1636100860000|2021-11-05 08:27:40|2965.38|2965.38|2965.71|2965.71|2965.71|2965.71|2965.38|2965.38|0
1636100870000|2021-11-05 08:27:50|2966.15|2966.15|2966.15|2966.15|2966.15|2966.15|2966.15|2966.15|0
1636100880000|2021-11-05 08:28:00|2966.32|2966.32|2966.32|2966.32|2966.32|2966.32|2966.22|2966.22|0
1636100890000|2021-11-05 08:28:10|2966.58|2966.58|2966.48|2966.48|2966.58|2966.58|2966.48|2966.48|0
1636100900000|2021-11-05 08:28:20|2966.59|2966.59|2966.59|2966.59|2966.59|2966.59|2966.59|2966.59|0
1636100910000|2021-11-05 08:28:30|2966.82|2966.82|2966.55|2966.55|2966.82|2966.82|2966.48|2966.48|0
1636100920000|2021-11-05 08:28:40|2965.96|2965.96|2965.43|2965.43|2965.96|2965.96|2965.43|2965.43|0
1636100940000|2021-11-05 08:29:00|2965.63|2965.63|2965.63|2965.63|2965.63|2965.63|2965.63|2965.63|0
1636100950000|2021-11-05 08:29:10|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|0
1636100960000|2021-11-05 08:29:20|2965.99|2965.99|2965.99|2965.99|2965.99|2965.99|2965.99|2965.99|0
1636100970000|2021-11-05 08:29:30|2966.11|2966.11|2965.45|2965.45|2966.11|2966.11|2965.45|2965.45|0
1636100980000|2021-11-05 08:29:40|2965.19|2965.19|2965.61|2965.61|2965.61|2965.61|2965.19|2965.19|0
1636100990000|2021-11-05 08:29:50|2965.94|2965.94|2965.94|2965.94|2965.94|2965.94|2965.82|2965.82|0
1636101000000|2021-11-05 08:30:00|2966.22|2966.22|2966.17|2966.17|2966.22|2966.22|2966.17|2966.17|0
1636101010000|2021-11-05 08:30:10|2966.05|2966.05|2966.05|2966.05|2966.05|2966.05|2966.05|2966.05|0
1636101030000|2021-11-05 08:30:30|2966.12|2966.12|2966.12|2966.12|2966.12|2966.12|2966.12|2966.12|0
1636101040000|2021-11-05 08:30:40|2966.43|2966.43|2966.43|2966.43|2966.43|2966.43|2966.43|2966.43|0
1636101050000|2021-11-05 08:30:50|2966.22|2966.22|2966.22|2966.22|2966.22|2966.22|2966.22|2966.22|0
1636101070000|2021-11-05 08:31:10|2966.12|2966.12|2966.12|2966.12|2966.12|2966.12|2966.12|2966.12|0
1636101080000|2021-11-05 08:31:20|2966.25|2966.25|2966.25|2966.25|2966.25|2966.25|2966.25|2966.25|0
1636101090000|2021-11-05 08:31:30|2966.43|2966.43|2966.56|2966.56|2966.56|2966.56|2966.43|2966.43|0
1636101100000|2021-11-05 08:31:40|2967.07|2967.07|2967.07|2967.07|2967.07|2967.07|2967.07|2967.07|0
1636101110000|2021-11-05 08:31:50|2967.4|2967.4|2967.4|2967.4|2967.4|2967.4|2967.4|2967.4|0
1636101120000|2021-11-05 08:32:00|2967.17|2967.17|2966.81|2966.81|2967.17|2967.17|2966.81|2966.81|0
1636101130000|2021-11-05 08:32:10|2966.93|2966.93|2966.91|2966.91|2966.93|2966.93|2966.88|2966.88|0
1636101140000|2021-11-05 08:32:20|2967.17|2967.17|2966.93|2966.93|2967.17|2967.17|2966.93|2966.93|0
1636101150000|2021-11-05 08:32:30|2966.99|2966.99|2966.51|2966.51|2966.99|2966.99|2966.51|2966.51|0
1636101160000|2021-11-05 08:32:40|2966.84|2966.84|2966.84|2966.84|2966.84|2966.84|2966.84|2966.84|0
1636101170000|2021-11-05 08:32:50|2966.7|2966.7|2966.64|2966.64|2966.7|2966.7|2966.64|2966.64|0
1636101180000|2021-11-05 08:33:00|2966.44|2966.44|2966.7|2966.7|2966.7|2966.7|2966.44|2966.44|0
1636101210000|2021-11-05 08:33:30|2966.76|2966.76|2966.76|2966.76|2966.76|2966.76|2966.76|2966.76|0
1636101230000|2021-11-05 08:33:50|2967|2967|2967|2967|2967|2967|2967|2967|0
1636101240000|2021-11-05 08:34:00|2967.43|2967.43|2967.03|2967.03|2967.43|2967.43|2967.03|2967.03|0
1636101250000|2021-11-05 08:34:10|2966.9|2966.9|2966.78|2966.78|2966.9|2966.9|2966.78|2966.78|0
1636101260000|2021-11-05 08:34:20|2966.64|2966.64|2966.46|2966.46|2966.64|2966.64|2966.46|2966.46|0
1636101270000|2021-11-05 08:34:30|2966.49|2966.49|2966.78|2966.78|2966.78|2966.78|2966.49|2966.49|0
1636101280000|2021-11-05 08:34:40|2966.9|2966.9|2967.17|2967.17|2967.17|2967.17|2966.9|2966.9|0
1636101300000|2021-11-05 08:35:00|2967.1|2967.1|2966.99|2966.99|2967.1|2967.1|2966.92|2966.92|0
1636101310000|2021-11-05 08:35:10|2966.73|2966.73|2966.61|2966.61|2966.73|2966.73|2966.55|2966.55|0
1636101320000|2021-11-05 08:35:20|2966.54|2966.54|2966.5|2966.5|2966.54|2966.54|2966.5|2966.5|0
1636101330000|2021-11-05 08:35:30|2966.67|2966.67|2967.08|2967.08|2967.08|2967.08|2966.67|2966.67|0
1636101340000|2021-11-05 08:35:40|2967.21|2967.21|2966.99|2966.99|2967.21|2967.21|2966.99|2966.99|0
1636101350000|2021-11-05 08:35:50|2967.15|2967.15|2967.71|2967.71|2967.71|2967.71|2967.15|2967.15|0
1636101360000|2021-11-05 08:36:00|2967.63|2967.63|2967.8|2967.8|2967.8|2967.8|2967.51|2967.51|0
1636101370000|2021-11-05 08:36:10|2967.69|2967.69|2967.6|2967.6|2967.77|2967.77|2967.5|2967.5|0
1636101380000|2021-11-05 08:36:20|2967.57|2967.57|2967.6|2967.6|2967.6|2967.6|2967.5|2967.5|0
1636101390000|2021-11-05 08:36:30|2967.54|2967.54|2967.48|2967.48|2967.54|2967.54|2967.43|2967.43|0
1636101400000|2021-11-05 08:36:40|2967.08|2967.08|2967.08|2967.08|2967.08|2967.08|2967.08|2967.08|0
1636101410000|2021-11-05 08:36:50|2967.15|2967.15|2967.19|2967.19|2967.19|2967.19|2967.15|2967.15|0
1636101420000|2021-11-05 08:37:00|2967.06|2967.06|2966.94|2966.94|2967.06|2967.06|2966.94|2966.94|0
1636101430000|2021-11-05 08:37:10|2967.19|2967.19|2967.19|2967.19|2967.19|2967.19|2967.19|2967.19|0
1636101450000|2021-11-05 08:37:30|2967.22|2967.22|2967.31|2967.31|2967.31|2967.31|2967.22|2967.22|0
1636101470000|2021-11-05 08:37:50|2967.26|2967.26|2967.15|2967.15|2967.26|2967.26|2967.15|2967.15|0
1636101480000|2021-11-05 08:38:00|2967.05|2967.05|2966.85|2966.85|2967.05|2967.05|2966.85|2966.85|0
1636101490000|2021-11-05 08:38:10|2966.75|2966.75|2966.75|2966.75|2966.75|2966.75|2966.75|2966.75|0
1636101500000|2021-11-05 08:38:20|2966.67|2966.67|2966.34|2966.34|2966.67|2966.67|2966.34|2966.34|0
1636101510000|2021-11-05 08:38:30|2965.63|2965.63|2965.34|2965.34|2965.63|2965.63|2965.34|2965.34|0
1636101550000|2021-11-05 08:39:10|2965.22|2965.22|2965.12|2965.12|2965.22|2965.22|2965.12|2965.12|0
1636101560000|2021-11-05 08:39:20|2965.1|2965.1|2965.54|2965.54|2965.54|2965.54|2965.1|2965.1|0
1636101580000|2021-11-05 08:39:40|2965.11|2965.11|2965.11|2965.11|2965.11|2965.11|2965.11|2965.11|0
1636101590000|2021-11-05 08:39:50|2964.93|2964.93|2964.72|2964.72|2964.93|2964.93|2964.72|2964.72|0
1636101600000|2021-11-05 08:40:00|2964.65|2964.65|2964.25|2964.25|2964.65|2964.65|2964.25|2964.25|0
1636101610000|2021-11-05 08:40:10|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|0
1636101620000|2021-11-05 08:40:20|2964.5|2964.5|2964.34|2964.34|2964.63|2964.63|2964.34|2964.34|0
1636101630000|2021-11-05 08:40:30|2964.01|2964.01|2963.88|2963.88|2964.01|2964.01|2963.88|2963.88|0
1636101650000|2021-11-05 08:40:50|2963.94|2963.94|2963.94|2963.94|2963.94|2963.94|2963.94|2963.94|0
1636101660000|2021-11-05 08:41:00|2964|2964|2964|2964|2964|2964|2964|2964|0
1636101700000|2021-11-05 08:41:40|2963.87|2963.87|2963.58|2963.58|2963.87|2963.87|2963.58|2963.58|0
1636101720000|2021-11-05 08:42:00|2963.7|2963.7|2963.9|2963.9|2963.9|2963.9|2963.7|2963.7|0
1636101730000|2021-11-05 08:42:10|2963.95|2963.95|2963.86|2963.86|2963.95|2963.95|2963.86|2963.86|0
1636101740000|2021-11-05 08:42:20|2963.87|2963.87|2963.67|2963.67|2963.87|2963.87|2963.67|2963.67|0
1636101750000|2021-11-05 08:42:30|2963.77|2963.77|2964.06|2964.06|2964.06|2964.06|2963.77|2963.77|0
1636101770000|2021-11-05 08:42:50|2963.94|2963.94|2963.94|2963.94|2963.94|2963.94|2963.94|2963.94|0
1636101780000|2021-11-05 08:43:00|2963.87|2963.87|2963.8|2963.8|2963.87|2963.87|2963.8|2963.8|0
1636101790000|2021-11-05 08:43:10|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|0
1636101800000|2021-11-05 08:43:20|2963.92|2963.92|2963.92|2963.92|2963.92|2963.92|2963.92|2963.92|0
1636101810000|2021-11-05 08:43:30|2963.88|2963.88|2963.45|2963.45|2963.88|2963.88|2963.45|2963.45|0
1636101850000|2021-11-05 08:44:10|2963.25|2963.25|2963.2|2963.2|2963.35|2963.35|2963.2|2963.2|0
1636101860000|2021-11-05 08:44:20|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|0
1636101870000|2021-11-05 08:44:30|2963.35|2963.35|2963.35|2963.35|2963.35|2963.35|2963.35|2963.35|0
1636101880000|2021-11-05 08:44:40|2963.46|2963.46|2963.31|2963.31|2963.68|2963.68|2963.31|2963.31|0
1636101890000|2021-11-05 08:44:50|2963.37|2963.37|2963.16|2963.16|2963.37|2963.37|2963.16|2963.16|0
1636101910000|2021-11-05 08:45:10|2962.75|2962.75|2962.75|2962.75|2962.75|2962.75|2962.75|2962.75|0
1636101920000|2021-11-05 08:45:20|2962.62|2962.62|2962.35|2962.35|2962.62|2962.62|2962.35|2962.35|0
1636101930000|2021-11-05 08:45:30|2962.46|2962.46|2962.46|2962.46|2962.46|2962.46|2962.46|2962.46|0
1636101940000|2021-11-05 08:45:40|2962.53|2962.53|2962.39|2962.39|2962.53|2962.53|2962.39|2962.39|0
1636101950000|2021-11-05 08:45:50|2962.7|2962.7|2962.7|2962.7|2962.7|2962.7|2962.7|2962.7|0
1636101960000|2021-11-05 08:46:00|2962.81|2962.81|2963.03|2963.03|2963.03|2963.03|2962.81|2962.81|0
1636101970000|2021-11-05 08:46:10|2962.92|2962.92|2962.38|2962.38|2962.92|2962.92|2962.38|2962.38|0
1636101990000|2021-11-05 08:46:30|2962.14|2962.14|2962.07|2962.07|2962.14|2962.14|2962.03|2962.03|0
1636102020000|2021-11-05 08:47:00|2962.13|2962.13|2962.01|2962.01|2962.13|2962.13|2962.01|2962.01|0
1636102030000|2021-11-05 08:47:10|2962.18|2962.18|2962.18|2962.18|2962.18|2962.18|2962.18|2962.18|0
1636102040000|2021-11-05 08:47:20|2962.3|2962.3|2963|2963|2963|2963|2962.3|2962.3|0
1636102060000|2021-11-05 08:47:40|2962.94|2962.94|2964.02|2964.02|2964.02|2964.02|2962.94|2962.94|0
1636102070000|2021-11-05 08:47:50|2963.97|2963.97|2964.28|2964.28|2964.49|2964.49|2963.86|2963.86|0
1636102080000|2021-11-05 08:48:00|2964.48|2964.48|2964.82|2964.82|2964.87|2964.87|2964.48|2964.48|0
1636102090000|2021-11-05 08:48:10|2964.64|2964.64|2964.21|2964.21|2964.64|2964.64|2964.11|2964.11|0
1636102100000|2021-11-05 08:48:20|2964.32|2964.32|2964.25|2964.25|2964.32|2964.32|2964.25|2964.25|0
1636102110000|2021-11-05 08:48:30|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|0
1636102120000|2021-11-05 08:48:40|2964.25|2964.25|2963.83|2963.83|2964.25|2964.25|2963.83|2963.83|0
1636102140000|2021-11-05 08:49:00|2963.73|2963.73|2963.93|2963.93|2963.93|2963.93|2963.73|2963.73|0
1636102170000|2021-11-05 08:49:30|2963.69|2963.69|2963.69|2963.69|2963.69|2963.69|2963.69|2963.69|0
1636102200000|2021-11-05 08:50:00|2964.11|2964.11|2963.97|2963.97|2964.11|2964.11|2963.91|2963.91|0
1636102210000|2021-11-05 08:50:10|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|0
1636102220000|2021-11-05 08:50:20|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|0
1636102230000|2021-11-05 08:50:30|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|0
1636102260000|2021-11-05 08:51:00|2963.62|2963.62|2963.62|2963.62|2963.62|2963.62|2963.62|2963.62|0
1636102270000|2021-11-05 08:51:10|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|0
1636102280000|2021-11-05 08:51:20|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|0
1636102290000|2021-11-05 08:51:30|2963.25|2963.25|2963.13|2963.13|2963.25|2963.25|2963.13|2963.13|0
1636102300000|2021-11-05 08:51:40|2963.02|2963.02|2963.02|2963.02|2963.02|2963.02|2963.02|2963.02|0
1636102320000|2021-11-05 08:52:00|2962.97|2962.97|2962.97|2962.97|2962.97|2962.97|2962.97|2962.97|0
1636102340000|2021-11-05 08:52:20|2963|2963|2963.16|2963.16|2963.16|2963.16|2963|2963|0
1636102370000|2021-11-05 08:52:50|2963.03|2963.03|2962.97|2962.97|2963.1|2963.1|2962.97|2962.97|0
1636102380000|2021-11-05 08:53:00|2963.07|2963.07|2963.07|2963.07|2963.07|2963.07|2963.07|2963.07|0
1636102400000|2021-11-05 08:53:20|2963.43|2963.43|2963.31|2963.31|2963.43|2963.43|2963.31|2963.31|0
1636102410000|2021-11-05 08:53:30|2963.37|2963.37|2963.07|2963.07|2963.47|2963.47|2963.07|2963.07|0
1636102420000|2021-11-05 08:53:40|2962.93|2962.93|2962.8|2962.8|2962.93|2962.93|2962.8|2962.8|0
1636102430000|2021-11-05 08:53:50|2962.76|2962.76|2962.76|2962.76|2962.76|2962.76|2962.76|2962.76|0
1636102440000|2021-11-05 08:54:00|2963.05|2963.05|2963.34|2963.34|2963.34|2963.34|2963.05|2963.05|0
1636102460000|2021-11-05 08:54:20|2963.22|2963.22|2963.22|2963.22|2963.22|2963.22|2963.22|2963.22|0
1636102480000|2021-11-05 08:54:40|2963.59|2963.59|2963.47|2963.47|2963.59|2963.59|2963.47|2963.47|0
1636102490000|2021-11-05 08:54:50|2963.66|2963.66|2963.54|2963.54|2963.66|2963.66|2963.54|2963.54|0
1636102500000|2021-11-05 08:55:00|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|0
1636102520000|2021-11-05 08:55:20|2963.24|2963.24|2962.89|2962.89|2963.24|2963.24|2962.89|2962.89|0
1636102530000|2021-11-05 08:55:30|2963.01|2963.01|2963.01|2963.01|2963.01|2963.01|2963.01|2963.01|0
1636102550000|2021-11-05 08:55:50|2962.96|2962.96|2962.96|2962.96|2962.96|2962.96|2962.96|2962.96|0
1636102560000|2021-11-05 08:56:00|2963.1|2963.1|2963.35|2963.35|2963.49|2963.49|2963.1|2963.1|0
1636102570000|2021-11-05 08:56:10|2963.49|2963.49|2963.42|2963.42|2963.73|2963.73|2963.42|2963.42|0
1636102580000|2021-11-05 08:56:20|2963.32|2963.32|2963.32|2963.32|2963.32|2963.32|2963.18|2963.18|0
1636102590000|2021-11-05 08:56:30|2963.45|2963.45|2963.45|2963.45|2963.45|2963.45|2963.45|2963.45|0
1636102600000|2021-11-05 08:56:40|2963.17|2963.17|2963.17|2963.17|2963.17|2963.17|2963.17|2963.17|0
1636102640000|2021-11-05 08:57:20|2963.74|2963.74|2963.73|2963.73|2963.74|2963.74|2963.45|2963.45|0
1636102650000|2021-11-05 08:57:30|2963.59|2963.59|2963.31|2963.31|2963.59|2963.59|2963.31|2963.31|0
1636102660000|2021-11-05 08:57:40|2963.73|2963.73|2963.32|2963.32|2963.77|2963.77|2963.32|2963.32|0
1636102670000|2021-11-05 08:57:50|2963.18|2963.18|2963.18|2963.18|2963.18|2963.18|2963.18|2963.18|0
1636102680000|2021-11-05 08:58:00|2963.5|2963.5|2963.27|2963.27|2963.75|2963.75|2963.27|2963.27|0
1636102690000|2021-11-05 08:58:10|2963.13|2963.13|2963.13|2963.13|2963.13|2963.13|2962.98|2962.98|0
1636102740000|2021-11-05 08:59:00|2963.07|2963.07|2962.1|2962.1|2963.07|2963.07|2962.05|2962.05|0
1636102750000|2021-11-05 08:59:10|2962.16|2962.16|2961.73|2961.73|2962.16|2962.16|2961.73|2961.73|0
1636102760000|2021-11-05 08:59:20|2961.6|2961.6|2961.6|2961.6|2961.6|2961.6|2961.6|2961.6|0
1636102770000|2021-11-05 08:59:30|2961.46|2961.46|2961.46|2961.46|2961.46|2961.46|2961.46|2961.46|0
1636102790000|2021-11-05 08:59:50|2961.39|2961.39|2961.39|2961.39|2961.39|2961.39|2961.39|2961.39|0
1636102800000|2021-11-05 09:00:00|2961.24|2961.24|2960.85|2960.85|2961.24|2961.24|2960.85|2960.85|0
1636102810000|2021-11-05 09:00:10|2960.64|2960.64|2960.64|2960.64|2960.64|2960.64|2960.64|2960.64|0
1636102840000|2021-11-05 09:00:40|2960.52|2960.52|2960.64|2960.64|2960.64|2960.64|2960.52|2960.52|0
1636102850000|2021-11-05 09:00:50|2960.4|2960.4|2960.4|2960.4|2960.54|2960.54|2960.4|2960.4|0
1636102860000|2021-11-05 09:01:00|2960.12|2960.12|2959.95|2959.95|2960.12|2960.12|2959.95|2959.95|0
1636102880000|2021-11-05 09:01:20|2959.7|2959.7|2959.72|2959.72|2959.72|2959.72|2959.58|2959.58|0
1636102890000|2021-11-05 09:01:30|2959.59|2959.59|2959.61|2959.61|2959.61|2959.61|2959.47|2959.47|0
1636102910000|2021-11-05 09:01:50|2959.72|2959.72|2959.52|2959.52|2959.72|2959.72|2959.52|2959.52|0
1636102920000|2021-11-05 09:02:00|2959.7|2959.7|2959.7|2959.7|2959.7|2959.7|2959.7|2959.7|0
1636102930000|2021-11-05 09:02:10|2959.83|2959.83|2959.83|2959.83|2959.83|2959.83|2959.83|2959.83|0
1636102950000|2021-11-05 09:02:30|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|0
1636102960000|2021-11-05 09:02:40|2959.65|2959.65|2959.77|2959.77|2959.77|2959.77|2959.65|2959.65|0
1636102970000|2021-11-05 09:02:50|2959.71|2959.71|2959.71|2959.71|2959.71|2959.71|2959.71|2959.71|0
1636102980000|2021-11-05 09:03:00|2959.88|2959.88|2959.97|2959.97|2960.04|2960.04|2959.88|2959.88|0
1636102990000|2021-11-05 09:03:10|2959.91|2959.91|2959.84|2959.84|2959.91|2959.91|2959.84|2959.84|0
1636103000000|2021-11-05 09:03:20|2959.97|2959.97|2960.12|2960.12|2960.12|2960.12|2959.97|2959.97|0
1636103010000|2021-11-05 09:03:30|2960.07|2960.07|2960.07|2960.07|2960.07|2960.07|2960.07|2960.07|0
1636103030000|2021-11-05 09:03:50|2960.21|2960.21|2960.04|2960.04|2960.21|2960.21|2960.04|2960.04|0
1636103040000|2021-11-05 09:04:00|2959.97|2959.97|2960.01|2960.01|2960.21|2960.21|2959.84|2959.84|0
1636103050000|2021-11-05 09:04:10|2960.13|2960.13|2960.01|2960.01|2960.13|2960.13|2960.01|2960.01|0
1636103060000|2021-11-05 09:04:20|2960.12|2960.12|2959.88|2959.88|2960.12|2960.12|2959.88|2959.88|0
1636103070000|2021-11-05 09:04:30|2959.76|2959.76|2960.14|2960.14|2960.14|2960.14|2959.6|2959.6|0
1636103080000|2021-11-05 09:04:40|2959.78|2959.78|2959.65|2959.65|2959.78|2959.78|2959.65|2959.65|0
1636103090000|2021-11-05 09:04:50|2959.53|2959.53|2959.53|2959.53|2959.53|2959.53|2959.53|2959.53|0
1636103100000|2021-11-05 09:05:00|2959.65|2959.65|2959.9|2959.9|2959.9|2959.9|2959.65|2959.65|0
1636103130000|2021-11-05 09:05:30|2960.02|2960.02|2959.82|2959.82|2960.02|2960.02|2959.82|2959.82|0
1636103140000|2021-11-05 09:05:40|2960.12|2960.12|2960.12|2960.12|2960.12|2960.12|2960.12|2960.12|0
1636103150000|2021-11-05 09:05:50|2960.6|2960.6|2960.9|2960.9|2961.04|2961.04|2960.6|2960.6|0
1636103160000|2021-11-05 09:06:00|2961.01|2961.01|2960.82|2960.82|2961.01|2961.01|2960.82|2960.82|0
1636103170000|2021-11-05 09:06:10|2960.69|2960.69|2961.06|2961.06|2961.06|2961.06|2960.69|2960.69|0
1636103180000|2021-11-05 09:06:20|2961.16|2961.16|2961.16|2961.16|2961.16|2961.16|2961.16|2961.16|0
1636103190000|2021-11-05 09:06:30|2961.05|2961.05|2961.05|2961.05|2961.05|2961.05|2961.05|2961.05|0
1636103200000|2021-11-05 09:06:40|2961.18|2961.18|2961.18|2961.18|2961.18|2961.18|2961.18|2961.18|0
1636103210000|2021-11-05 09:06:50|2960.92|2960.92|2960.92|2960.92|2960.92|2960.92|2960.92|2960.92|0
1636103220000|2021-11-05 09:07:00|2960.71|2960.71|2960.91|2960.91|2960.91|2960.91|2960.71|2960.71|0
1636103230000|2021-11-05 09:07:10|2961.31|2961.31|2961.67|2961.67|2961.67|2961.67|2961.31|2961.31|0
1636103240000|2021-11-05 09:07:20|2961.54|2961.54|2961.54|2961.54|2961.54|2961.54|2961.54|2961.54|0
1636103250000|2021-11-05 09:07:30|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|0
1636103260000|2021-11-05 09:07:40|2961.91|2961.91|2961.84|2961.84|2961.91|2961.91|2961.84|2961.84|0
1636103280000|2021-11-05 09:08:00|2961.71|2961.71|2961.51|2961.51|2961.71|2961.71|2961.51|2961.51|0
1636103290000|2021-11-05 09:08:10|2961.41|2961.41|2961.6|2961.6|2961.6|2961.6|2961.41|2961.41|0
1636103300000|2021-11-05 09:08:20|2961.14|2961.14|2961.14|2961.14|2961.14|2961.14|2961.14|2961.14|0
1636103310000|2021-11-05 09:08:30|2961.08|2961.08|2961.08|2961.08|2961.08|2961.08|2961.08|2961.08|0
1636103330000|2021-11-05 09:08:50|2960.95|2960.95|2960.9|2960.9|2960.95|2960.95|2960.9|2960.9|0
1636103340000|2021-11-05 09:09:00|2961.02|2961.02|2961.02|2961.02|2961.02|2961.02|2961.02|2961.02|0
1636103350000|2021-11-05 09:09:10|2961.08|2961.08|2961.29|2961.29|2961.29|2961.29|2961.08|2961.08|0
1636103360000|2021-11-05 09:09:20|2961.4|2961.4|2961.66|2961.66|2961.7|2961.7|2961.4|2961.4|0
1636103380000|2021-11-05 09:09:40|2961.91|2961.91|2961.84|2961.84|2961.91|2961.91|2961.84|2961.84|0
1636103390000|2021-11-05 09:09:50|2962.05|2962.05|2962.05|2962.05|2962.05|2962.05|2962.05|2962.05|0
1636103400000|2021-11-05 09:10:00|2962.19|2962.19|2962.19|2962.19|2962.19|2962.19|2962.19|2962.19|0
1636103420000|2021-11-05 09:10:20|2962.33|2962.33|2962.33|2962.33|2962.33|2962.33|2962.33|2962.33|0
1636103430000|2021-11-05 09:10:30|2962.47|2962.47|2962.47|2962.47|2962.58|2962.58|2962.47|2962.47|0
1636103440000|2021-11-05 09:10:40|2962.53|2962.53|2962.53|2962.53|2962.53|2962.53|2962.53|2962.53|0
1636103450000|2021-11-05 09:10:50|2962.58|2962.58|2962.58|2962.58|2962.58|2962.58|2962.58|2962.58|0
1636103490000|2021-11-05 09:11:30|2962.72|2962.72|2962.72|2962.72|2962.72|2962.72|2962.72|2962.72|0
1636103500000|2021-11-05 09:11:40|2962.82|2962.82|2962.83|2962.83|2962.87|2962.87|2962.82|2962.82|0
1636103510000|2021-11-05 09:11:50|2962.89|2962.89|2962.89|2962.89|2962.89|2962.89|2962.89|2962.89|0
1636103520000|2021-11-05 09:12:00|2963.18|2963.18|2963.18|2963.18|2963.18|2963.18|2963.18|2963.18|0
1636103530000|2021-11-05 09:12:10|2963.13|2963.13|2963.38|2963.38|2963.38|2963.38|2963.1|2963.1|0
1636103540000|2021-11-05 09:12:20|2962.93|2962.93|2962.76|2962.76|2962.93|2962.93|2962.76|2962.76|0
1636103550000|2021-11-05 09:12:30|2962.8|2962.8|2962.8|2962.8|2962.8|2962.8|2962.8|2962.8|0
1636103570000|2021-11-05 09:12:50|2962.82|2962.82|2962.44|2962.44|2962.82|2962.82|2962.44|2962.44|0
1636103580000|2021-11-05 09:13:00|2962.57|2962.57|2962.79|2962.79|2962.79|2962.79|2962.46|2962.46|0
1636103600000|2021-11-05 09:13:20|2962.67|2962.67|2962.67|2962.67|2962.67|2962.67|2962.67|2962.67|0
1636103610000|2021-11-05 09:13:30|2962.42|2962.42|2962.42|2962.42|2962.42|2962.42|2962.42|2962.42|0
1636103620000|2021-11-05 09:13:40|2961.97|2961.97|2961.97|2961.97|2961.97|2961.97|2961.97|2961.97|0
1636103630000|2021-11-05 09:13:50|2961.86|2961.86|2961.86|2961.86|2961.86|2961.86|2961.86|2961.86|0
1636103640000|2021-11-05 09:14:00|2961.53|2961.53|2961.53|2961.53|2961.53|2961.53|2961.53|2961.53|0
1636103650000|2021-11-05 09:14:10|2961.65|2961.65|2961.52|2961.52|2961.65|2961.65|2961.52|2961.52|0
1636103660000|2021-11-05 09:14:20|2961.74|2961.74|2961.81|2961.81|2961.81|2961.81|2961.74|2961.74|0
1636103670000|2021-11-05 09:14:30|2961.52|2961.52|2961.59|2961.59|2961.59|2961.59|2961.52|2961.52|0
1636103680000|2021-11-05 09:14:40|2961.53|2961.53|2961.41|2961.41|2961.53|2961.53|2961.41|2961.41|0
1636103690000|2021-11-05 09:14:50|2961.62|2961.62|2961.77|2961.77|2961.88|2961.88|2961.62|2961.62|0
1636103700000|2021-11-05 09:15:00|2961.6|2961.6|2961.6|2961.6|2961.6|2961.6|2961.6|2961.6|0
1636103730000|2021-11-05 09:15:30|2961.16|2961.16|2961.16|2961.16|2961.16|2961.16|2961.16|2961.16|0
1636103740000|2021-11-05 09:15:40|2961.43|2961.43|2961.43|2961.43|2961.43|2961.43|2961.43|2961.43|0
1636103750000|2021-11-05 09:15:50|2961.36|2961.36|2961.47|2961.47|2961.47|2961.47|2961.36|2961.36|0
1636103760000|2021-11-05 09:16:00|2961.6|2961.6|2961.27|2961.27|2961.73|2961.73|2961.21|2961.21|0
1636103770000|2021-11-05 09:16:10|2961.21|2961.21|2961.17|2961.17|2961.41|2961.41|2961.17|2961.17|0
1636103780000|2021-11-05 09:16:20|2961.29|2961.29|2961.29|2961.29|2961.29|2961.29|2961.29|2961.29|0
1636103820000|2021-11-05 09:17:00|2961.35|2961.35|2961.35|2961.35|2961.35|2961.35|2961.35|2961.35|0
1636103830000|2021-11-05 09:17:10|2961.06|2961.06|2961.06|2961.06|2961.06|2961.06|2961.06|2961.06|0
1636103850000|2021-11-05 09:17:30|2960.92|2960.92|2960.92|2960.92|2960.92|2960.92|2960.92|2960.92|0
1636103870000|2021-11-05 09:17:50|2961.04|2961.04|2961.04|2961.04|2961.04|2961.04|2961.04|2961.04|0
1636103880000|2021-11-05 09:18:00|2960.91|2960.91|2960.91|2960.91|2960.91|2960.91|2960.91|2960.91|0
1636103900000|2021-11-05 09:18:20|2960.84|2960.84|2960.84|2960.84|2960.84|2960.84|2960.84|2960.84|0
1636103920000|2021-11-05 09:18:40|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|0
1636103960000|2021-11-05 09:19:20|2960.84|2960.84|2960.88|2960.88|2960.88|2960.88|2960.84|2960.84|0
1636103980000|2021-11-05 09:19:40|2960.77|2960.77|2960.57|2960.57|2960.77|2960.77|2960.57|2960.57|0
1636103990000|2021-11-05 09:19:50|2960.51|2960.51|2960.4|2960.4|2960.51|2960.51|2960.4|2960.4|0
1636104000000|2021-11-05 09:20:00|2960.34|2960.34|2960.08|2960.08|2960.34|2960.34|2960.08|2960.08|0
1636104010000|2021-11-05 09:20:10|2960.18|2960.18|2960.39|2960.39|2960.39|2960.39|2960.18|2960.18|0
1636104020000|2021-11-05 09:20:20|2960.65|2960.65|2960.65|2960.65|2960.65|2960.65|2960.65|2960.65|0
1636104040000|2021-11-05 09:20:40|2960.72|2960.72|2960.72|2960.72|2960.72|2960.72|2960.72|2960.72|0
1636104050000|2021-11-05 09:20:50|2960.82|2960.82|2960.41|2960.41|2960.93|2960.93|2960.41|2960.41|0
1636104060000|2021-11-05 09:21:00|2960.3|2960.3|2959.94|2959.94|2960.3|2960.3|2959.94|2959.94|0
1636104080000|2021-11-05 09:21:20|2960.01|2960.01|2960.01|2960.01|2960.01|2960.01|2960.01|2960.01|0
1636104090000|2021-11-05 09:21:30|2959.96|2959.96|2959.96|2959.96|2959.96|2959.96|2959.96|2959.96|0
1636104120000|2021-11-05 09:22:00|2960.07|2960.07|2960.18|2960.18|2960.18|2960.18|2960.07|2960.07|0
1636104130000|2021-11-05 09:22:10|2960.04|2960.04|2960.04|2960.04|2960.04|2960.04|2960.04|2960.04|0
1636104150000|2021-11-05 09:22:30|2959.87|2959.87|2960.07|2960.07|2960.07|2960.07|2959.87|2959.87|0
1636104160000|2021-11-05 09:22:40|2959.94|2959.94|2959.94|2959.94|2959.94|2959.94|2959.94|2959.94|0
1636104170000|2021-11-05 09:22:50|2959.8|2959.8|2959.8|2959.8|2959.8|2959.8|2959.8|2959.8|0
1636104180000|2021-11-05 09:23:00|2959.5|2959.5|2959.51|2959.51|2959.51|2959.51|2959.4|2959.4|0
1636104190000|2021-11-05 09:23:10|2959.45|2959.45|2959.45|2959.45|2959.45|2959.45|2959.45|2959.45|0
1636104200000|2021-11-05 09:23:20|2959.35|2959.35|2959.35|2959.35|2959.35|2959.35|2959.35|2959.35|0
1636104210000|2021-11-05 09:23:30|2959.45|2959.45|2958.09|2958.09|2959.45|2959.45|2958.09|2958.09|0
1636104250000|2021-11-05 09:24:10|2958.39|2958.39|2958.68|2958.68|2958.68|2958.68|2958.24|2958.24|0
1636104260000|2021-11-05 09:24:20|2958.42|2958.42|2958.56|2958.56|2958.67|2958.67|2958.42|2958.42|0
1636104270000|2021-11-05 09:24:30|2958.49|2958.49|2958.49|2958.49|2958.49|2958.49|2958.49|2958.49|0
1636104280000|2021-11-05 09:24:40|2958.39|2958.39|2958.39|2958.39|2958.39|2958.39|2958.39|2958.39|0
1636104290000|2021-11-05 09:24:50|2958.16|2958.16|2958.16|2958.16|2958.16|2958.16|2958.16|2958.16|0
1636104300000|2021-11-05 09:25:00|2958.33|2958.33|2958.52|2958.52|2958.52|2958.52|2958.33|2958.33|0
1636104360000|2021-11-05 09:26:00|2958.38|2958.38|2957.85|2957.85|2958.38|2958.38|2957.85|2957.85|0
1636104370000|2021-11-05 09:26:10|2957.92|2957.92|2957.75|2957.75|2957.92|2957.92|2957.75|2957.75|0
1636104380000|2021-11-05 09:26:20|2957.55|2957.55|2957.44|2957.44|2957.55|2957.55|2957.44|2957.44|0
1636104390000|2021-11-05 09:26:30|2957.39|2957.39|2957.49|2957.49|2957.49|2957.49|2957.39|2957.39|0
1636104400000|2021-11-05 09:26:40|2957.59|2957.59|2957.48|2957.48|2957.59|2957.59|2957.48|2957.48|0
1636104410000|2021-11-05 09:26:50|2957.61|2957.61|2957.45|2957.45|2957.61|2957.61|2957.45|2957.45|0
1636104420000|2021-11-05 09:27:00|2957.33|2957.33|2957.33|2957.33|2957.33|2957.33|2957.33|2957.33|0
1636104430000|2021-11-05 09:27:10|2957.27|2957.27|2957.27|2957.27|2957.27|2957.27|2957.27|2957.27|0
1636104470000|2021-11-05 09:27:50|2957.38|2957.38|2956.97|2956.97|2957.38|2957.38|2956.97|2956.97|0
1636104480000|2021-11-05 09:28:00|2956.9|2956.9|2955.4|2955.4|2956.9|2956.9|2955.4|2955.4|0
1636104500000|2021-11-05 09:28:20|2955.52|2955.52|2955.52|2955.52|2955.52|2955.52|2955.52|2955.52|0
1636104510000|2021-11-05 09:28:30|2955.47|2955.47|2955.47|2955.47|2955.47|2955.47|2955.47|2955.47|0
1636104520000|2021-11-05 09:28:40|2955.57|2955.57|2955.57|2955.57|2955.63|2955.63|2955.57|2955.57|0
1636104540000|2021-11-05 09:29:00|2955.47|2955.47|2955.47|2955.47|2955.47|2955.47|2955.47|2955.47|0
1636104550000|2021-11-05 09:29:10|2955.34|2955.34|2954.92|2954.92|2955.34|2955.34|2954.92|2954.92|0
1636104560000|2021-11-05 09:29:20|2954.86|2954.86|2954.86|2954.86|2954.86|2954.86|2954.86|2954.86|0
1636104570000|2021-11-05 09:29:30|2954.76|2954.76|2954.76|2954.76|2954.76|2954.76|2954.76|2954.76|0
1636104580000|2021-11-05 09:29:40|2954.81|2954.81|2954.47|2954.47|2954.81|2954.81|2954.47|2954.47|0
1636104590000|2021-11-05 09:29:50|2954.44|2954.44|2954.23|2954.23|2954.47|2954.47|2954.23|2954.23|0
1636104600000|2021-11-05 09:30:00|2954.31|2954.31|2954.28|2954.28|2954.38|2954.38|2954.02|2954.02|0
1636104610000|2021-11-05 09:30:10|2954.54|2954.54|2954.09|2954.09|2954.54|2954.54|2954.09|2954.09|0
1636104620000|2021-11-05 09:30:20|2954.2|2954.2|2953.99|2953.99|2954.2|2954.2|2953.88|2953.88|0
1636104630000|2021-11-05 09:30:30|2953.88|2953.88|2953.88|2953.88|2953.88|2953.88|2953.88|2953.88|0
1636104640000|2021-11-05 09:30:40|2953.83|2953.83|2953.94|2953.94|2953.94|2953.94|2953.83|2953.83|0
1636104660000|2021-11-05 09:31:00|2953.8|2953.8|2954.09|2954.09|2954.09|2954.09|2953.8|2953.8|0
1636104670000|2021-11-05 09:31:10|2953.97|2953.97|2953.84|2953.84|2953.97|2953.97|2953.84|2953.84|0
1636104710000|2021-11-05 09:31:50|2953.92|2953.92|2953.84|2953.84|2953.92|2953.92|2953.81|2953.81|0
1636104750000|2021-11-05 09:32:30|2954.01|2954.01|2954.01|2954.01|2954.01|2954.01|2954.01|2954.01|0
1636104760000|2021-11-05 09:32:40|2954.07|2954.07|2953.97|2953.97|2954.07|2954.07|2953.97|2953.97|0
1636104770000|2021-11-05 09:32:50|2953.9|2953.9|2953.84|2953.84|2953.9|2953.9|2953.84|2953.84|0
1636104780000|2021-11-05 09:33:00|2953.87|2953.87|2953.95|2953.95|2953.95|2953.95|2953.86|2953.86|0
1636104790000|2021-11-05 09:33:10|2954.01|2954.01|2954.01|2954.01|2954.01|2954.01|2954.01|2954.01|0
1636104800000|2021-11-05 09:33:20|2954.13|2954.13|2954.13|2954.13|2954.13|2954.13|2954.13|2954.13|0
1636104870000|2021-11-05 09:34:30|2954.01|2954.01|2954.01|2954.01|2954.01|2954.01|2954.01|2954.01|0
1636104880000|2021-11-05 09:34:40|2954.21|2954.21|2954.21|2954.21|2954.21|2954.21|2954.21|2954.21|0
1636104900000|2021-11-05 09:35:00|2954.11|2954.11|2954.17|2954.17|2954.17|2954.17|2954.11|2954.11|0
1636104910000|2021-11-05 09:35:10|2954.29|2954.29|2954.18|2954.18|2954.29|2954.29|2954.18|2954.18|0
1636104930000|2021-11-05 09:35:30|2954.43|2954.43|2954.45|2954.45|2954.45|2954.45|2954.43|2954.43|0
1636104950000|2021-11-05 09:35:50|2954.5|2954.5|2954.5|2954.5|2954.5|2954.5|2954.5|2954.5|0
1636104960000|2021-11-05 09:36:00|2954.48|2954.48|2954.34|2954.34|2954.48|2954.48|2954.34|2954.34|0
1636104970000|2021-11-05 09:36:10|2954.63|2954.63|2954.5|2954.5|2954.63|2954.63|2954.5|2954.5|0
1636104980000|2021-11-05 09:36:20|2954.39|2954.39|2954.39|2954.39|2954.39|2954.39|2954.39|2954.39|0
1636104990000|2021-11-05 09:36:30|2954.44|2954.44|2954.44|2954.44|2954.44|2954.44|2954.44|2954.44|0
1636105020000|2021-11-05 09:37:00|2954.87|2954.87|2954.87|2954.87|2954.87|2954.87|2954.87|2954.87|0
1636105030000|2021-11-05 09:37:10|2954.93|2954.93|2954.63|2954.63|2955.07|2955.07|2954.63|2954.63|0
1636105040000|2021-11-05 09:37:20|2954.77|2954.77|2954.77|2954.77|2954.77|2954.77|2954.77|2954.77|0
1636105050000|2021-11-05 09:37:30|2954.88|2954.88|2955.01|2955.01|2955.1|2955.1|2954.88|2954.88|0
1636105060000|2021-11-05 09:37:40|2954.86|2954.86|2954.86|2954.86|2954.86|2954.86|2954.86|2954.86|0
1636105080000|2021-11-05 09:38:00|2955.29|2955.29|2955.15|2955.15|2955.29|2955.29|2955.15|2955.15|0
1636105090000|2021-11-05 09:38:10|2955.22|2955.22|2955.34|2955.34|2955.34|2955.34|2955.22|2955.22|0
1636105100000|2021-11-05 09:38:20|2955.28|2955.28|2955.83|2955.83|2955.83|2955.83|2955.28|2955.28|0
1636105130000|2021-11-05 09:38:50|2955.96|2955.96|2955.56|2955.56|2955.96|2955.96|2955.53|2955.53|0
1636105140000|2021-11-05 09:39:00|2955.76|2955.76|2955.69|2955.69|2955.76|2955.76|2955.69|2955.69|0
1636105160000|2021-11-05 09:39:20|2955.82|2955.82|2955.82|2955.82|2955.82|2955.82|2955.82|2955.82|0
1636105170000|2021-11-05 09:39:30|2955.79|2955.79|2955.79|2955.79|2955.79|2955.79|2955.79|2955.79|0
1636105190000|2021-11-05 09:39:50|2955.82|2955.82|2955.88|2955.88|2955.88|2955.88|2955.82|2955.82|0
1636105220000|2021-11-05 09:40:20|2956.12|2956.12|2956.41|2956.41|2956.41|2956.41|2956.12|2956.12|0
1636105230000|2021-11-05 09:40:30|2956.54|2956.54|2956.54|2956.54|2956.54|2956.54|2956.54|2956.54|0
1636105240000|2021-11-05 09:40:40|2956.49|2956.49|2956.37|2956.37|2956.49|2956.49|2956.37|2956.37|0
1636105250000|2021-11-05 09:40:50|2956.51|2956.51|2956.51|2956.51|2956.51|2956.51|2956.51|2956.51|0
1636105260000|2021-11-05 09:41:00|2956.66|2956.66|2956.21|2956.21|2956.66|2956.66|2956.21|2956.21|0
1636105300000|2021-11-05 09:41:40|2955.97|2955.97|2955.84|2955.84|2955.97|2955.97|2955.84|2955.84|0
1636105310000|2021-11-05 09:41:50|2955.7|2955.7|2955.7|2955.7|2955.7|2955.7|2955.7|2955.7|0
1636105320000|2021-11-05 09:42:00|2955.55|2955.55|2955.55|2955.55|2955.55|2955.55|2955.55|2955.55|0
1636105330000|2021-11-05 09:42:10|2955.48|2955.48|2955.24|2955.24|2955.48|2955.48|2955.24|2955.24|0
1636105340000|2021-11-05 09:42:20|2955.36|2955.36|2955.31|2955.31|2955.36|2955.36|2955.31|2955.31|0
1636105350000|2021-11-05 09:42:30|2955.53|2955.53|2955.53|2955.53|2955.53|2955.53|2955.53|2955.53|0
1636105360000|2021-11-05 09:42:40|2955.5|2955.5|2955.18|2955.18|2955.57|2955.57|2955.18|2955.18|0
1636105370000|2021-11-05 09:42:50|2955.24|2955.24|2955.45|2955.45|2955.45|2955.45|2955.24|2955.24|0
1636105380000|2021-11-05 09:43:00|2955.59|2955.59|2955.59|2955.59|2955.59|2955.59|2955.59|2955.59|0
1636105390000|2021-11-05 09:43:10|2955.46|2955.46|2955.34|2955.34|2955.46|2955.46|2955.34|2955.34|0
1636105400000|2021-11-05 09:43:20|2955.38|2955.38|2955.02|2955.02|2955.4|2955.4|2955.02|2955.02|0
1636105410000|2021-11-05 09:43:30|2954.82|2954.82|2954.92|2954.92|2954.92|2954.92|2954.82|2954.82|0
1636105420000|2021-11-05 09:43:40|2954.63|2954.63|2954.33|2954.33|2954.63|2954.63|2954.33|2954.33|0
1636105430000|2021-11-05 09:43:50|2954.5|2954.5|2954.5|2954.5|2954.5|2954.5|2954.5|2954.5|0
1636105440000|2021-11-05 09:44:00|2954.37|2954.37|2954.37|2954.37|2954.37|2954.37|2954.3|2954.3|0
1636105450000|2021-11-05 09:44:10|2954.26|2954.26|2954.26|2954.26|2954.26|2954.26|2954.26|2954.26|0
1636105470000|2021-11-05 09:44:30|2954.15|2954.15|2954.21|2954.21|2954.21|2954.21|2954.15|2954.15|0
1636105480000|2021-11-05 09:44:40|2954.03|2954.03|2954.03|2954.03|2954.03|2954.03|2954.03|2954.03|0
1636105490000|2021-11-05 09:44:50|2954.13|2954.13|2954.18|2954.18|2954.18|2954.18|2954.13|2954.13|0
1636105500000|2021-11-05 09:45:00|2954.28|2954.28|2954.28|2954.28|2954.28|2954.28|2954.28|2954.28|0
1636105510000|2021-11-05 09:45:10|2954.18|2954.18|2954.18|2954.18|2954.18|2954.18|2954.18|2954.18|0
1636105530000|2021-11-05 09:45:30|2954|2954|2954|2954|2954|2954|2954|2954|0
1636105540000|2021-11-05 09:45:40|2953.9|2953.9|2953.79|2953.79|2953.9|2953.9|2953.79|2953.79|0
1636105550000|2021-11-05 09:45:50|2953.78|2953.78|2954.03|2954.03|2954.03|2954.03|2953.78|2953.78|0
1636105560000|2021-11-05 09:46:00|2954.14|2954.14|2954.14|2954.14|2954.14|2954.14|2954.14|2954.14|0
1636105570000|2021-11-05 09:46:10|2954.27|2954.27|2954.27|2954.27|2954.27|2954.27|2954.27|2954.27|0
1636105580000|2021-11-05 09:46:20|2954.02|2954.02|2953.52|2953.52|2954.02|2954.02|2953.52|2953.52|0
1636105590000|2021-11-05 09:46:30|2953.58|2953.58|2953.37|2953.37|2953.58|2953.58|2953.37|2953.37|0
1636105600000|2021-11-05 09:46:40|2953.24|2953.24|2953.24|2953.24|2953.24|2953.24|2953.24|2953.24|0
1636105610000|2021-11-05 09:46:50|2953.19|2953.19|2953.19|2953.19|2953.19|2953.19|2953.19|2953.19|0
1636105620000|2021-11-05 09:47:00|2953.3|2953.3|2952.11|2952.11|2953.3|2953.3|2952.11|2952.11|0
1636105630000|2021-11-05 09:47:10|2952.06|2952.06|2952.2|2952.2|2952.2|2952.2|2952.06|2952.06|0
1636105640000|2021-11-05 09:47:20|2952.14|2952.14|2952.02|2952.02|2952.14|2952.14|2952.02|2952.02|0
1636105660000|2021-11-05 09:47:40|2951.77|2951.77|2951.77|2951.77|2951.77|2951.77|2951.77|2951.77|0
1636105670000|2021-11-05 09:47:50|2951.63|2951.63|2951.36|2951.36|2951.63|2951.63|2951.36|2951.36|0
1636105680000|2021-11-05 09:48:00|2951.49|2951.49|2951.49|2951.49|2951.49|2951.49|2951.49|2951.49|0
1636105720000|2021-11-05 09:48:40|2951.39|2951.39|2951.18|2951.18|2951.39|2951.39|2951.18|2951.18|0
1636105770000|2021-11-05 09:49:30|2950.98|2950.98|2951.11|2951.11|2951.11|2951.11|2950.98|2950.98|0
1636105780000|2021-11-05 09:49:40|2951.26|2951.26|2951.26|2951.26|2951.26|2951.26|2951.26|2951.26|0
1636105790000|2021-11-05 09:49:50|2951.38|2951.38|2951.85|2951.85|2951.85|2951.85|2951.38|2951.38|0
1636105800000|2021-11-05 09:50:00|2951.57|2951.57|2951.73|2951.73|2951.73|2951.73|2951.57|2951.57|0
1636105810000|2021-11-05 09:50:10|2951.98|2951.98|2951.94|2951.94|2951.98|2951.98|2951.94|2951.94|0
1636105820000|2021-11-05 09:50:20|2952.09|2952.09|2952.31|2952.31|2952.46|2952.46|2952.09|2952.09|0
1636105830000|2021-11-05 09:50:30|2952.16|2952.16|2952.29|2952.29|2952.29|2952.29|2952.16|2952.16|0
1636105870000|2021-11-05 09:51:10|2952.59|2952.59|2952.44|2952.44|2952.59|2952.59|2952.44|2952.44|0
1636105880000|2021-11-05 09:51:20|2952.55|2952.55|2952.38|2952.38|2952.55|2952.55|2952.38|2952.38|0
1636105910000|2021-11-05 09:51:50|2952.33|2952.33|2952.45|2952.45|2952.45|2952.45|2952.33|2952.33|0
1636105920000|2021-11-05 09:52:00|2952.58|2952.58|2953.5|2953.5|2953.5|2953.5|2952.58|2952.58|0
1636105960000|2021-11-05 09:52:40|2953.65|2953.65|2953.66|2953.66|2953.66|2953.66|2953.65|2953.65|0
1636105970000|2021-11-05 09:52:50|2953.59|2953.59|2953.59|2953.59|2953.59|2953.59|2953.59|2953.59|0
1636105980000|2021-11-05 09:53:00|2953.69|2953.69|2953.69|2953.69|2953.69|2953.69|2953.69|2953.69|0
1636105990000|2021-11-05 09:53:10|2953.8|2953.8|2953.8|2953.8|2953.8|2953.8|2953.8|2953.8|0
1636106000000|2021-11-05 09:53:20|2953.69|2953.69|2953.55|2953.55|2953.69|2953.69|2953.55|2953.55|0
1636106030000|2021-11-05 09:53:50|2953.44|2953.44|2953.44|2953.44|2953.44|2953.44|2953.44|2953.44|0
1636106040000|2021-11-05 09:54:00|2953.55|2953.55|2953.69|2953.69|2953.69|2953.69|2953.55|2953.55|0
1636106050000|2021-11-05 09:54:10|2953.86|2953.86|2954.02|2954.02|2954.02|2954.02|2953.86|2953.86|0
1636106060000|2021-11-05 09:54:20|2954.15|2954.15|2954.15|2954.15|2954.15|2954.15|2954.15|2954.15|0
1636106070000|2021-11-05 09:54:30|2954.27|2954.27|2954.27|2954.27|2954.27|2954.27|2954.27|2954.27|0
1636106090000|2021-11-05 09:54:50|2954.39|2954.39|2954.39|2954.39|2954.39|2954.39|2954.39|2954.39|0
1636106100000|2021-11-05 09:55:00|2954.45|2954.45|2954.58|2954.58|2954.69|2954.69|2954.45|2954.45|0
1636106110000|2021-11-05 09:55:10|2954.33|2954.33|2954.33|2954.33|2954.33|2954.33|2954.33|2954.33|0
1636106130000|2021-11-05 09:55:30|2954.45|2954.45|2954.45|2954.45|2954.45|2954.45|2954.45|2954.45|0
1636106140000|2021-11-05 09:55:40|2954.84|2954.84|2954.84|2954.84|2954.84|2954.84|2954.84|2954.84|0
1636106220000|2021-11-05 09:57:00|2954.79|2954.79|2954.79|2954.79|2954.79|2954.79|2954.73|2954.73|0
1636106240000|2021-11-05 09:57:20|2954.94|2954.94|2954.88|2954.88|2954.94|2954.94|2954.88|2954.88|0
1636106280000|2021-11-05 09:58:00|2954.75|2954.75|2954.68|2954.68|2954.75|2954.75|2954.68|2954.68|0
1636106310000|2021-11-05 09:58:30|2954.79|2954.79|2954.79|2954.79|2954.79|2954.79|2954.79|2954.79|0
1636106320000|2021-11-05 09:58:40|2954.59|2954.59|2954.59|2954.59|2954.59|2954.59|2954.59|2954.59|0
1636106330000|2021-11-05 09:58:50|2954.54|2954.54|2954.54|2954.54|2954.54|2954.54|2954.54|2954.54|0
1636106340000|2021-11-05 09:59:00|2954.48|2954.48|2954.59|2954.59|2954.59|2954.59|2954.48|2954.48|0
1636106350000|2021-11-05 09:59:10|2954.69|2954.69|2954.69|2954.69|2954.69|2954.69|2954.69|2954.69|0
1636106380000|2021-11-05 09:59:40|2954.49|2954.49|2954.26|2954.26|2954.49|2954.49|2954.26|2954.26|0
1636106390000|2021-11-05 09:59:50|2954.34|2954.34|2954.34|2954.34|2954.34|2954.34|2954.34|2954.34|0
1636106400000|2021-11-05 10:00:00|2954.21|2954.21|2953.89|2953.89|2954.21|2954.21|2953.73|2953.73|0
1636106410000|2021-11-05 10:00:10|2953.83|2953.83|2953.97|2953.97|2953.97|2953.97|2953.83|2953.83|0
1636106420000|2021-11-05 10:00:20|2953.77|2953.77|2953.71|2953.71|2953.77|2953.77|2953.71|2953.71|0
1636106450000|2021-11-05 10:00:50|2953.45|2953.45|2953.92|2953.92|2953.92|2953.92|2953.45|2953.45|0
1636106460000|2021-11-05 10:01:00|2953.98|2953.98|2954.04|2954.04|2954.04|2954.04|2953.98|2953.98|0
1636106470000|2021-11-05 10:01:10|2953.93|2953.93|2954.12|2954.12|2954.12|2954.12|2953.93|2953.93|0
1636106490000|2021-11-05 10:01:30|2954.17|2954.17|2954.17|2954.17|2954.17|2954.17|2954.17|2954.17|0
1636106500000|2021-11-05 10:01:40|2954.24|2954.24|2954.24|2954.24|2954.24|2954.24|2954.24|2954.24|0
1636106510000|2021-11-05 10:01:50|2954.38|2954.38|2954.38|2954.38|2954.38|2954.38|2954.38|2954.38|0
1636106520000|2021-11-05 10:02:00|2954.59|2954.59|2955.01|2955.01|2955.01|2955.01|2954.59|2954.59|0
1636106530000|2021-11-05 10:02:10|2954.91|2954.91|2954.91|2954.91|2954.91|2954.91|2954.91|2954.91|0
1636106540000|2021-11-05 10:02:20|2954.79|2954.79|2954.79|2954.79|2954.79|2954.79|2954.79|2954.79|0
1636106560000|2021-11-05 10:02:40|2954.93|2954.93|2955.04|2955.04|2955.04|2955.04|2954.93|2954.93|0
1636106610000|2021-11-05 10:03:30|2955.14|2955.14|2955.14|2955.14|2955.14|2955.14|2955.14|2955.14|0
1636106620000|2021-11-05 10:03:40|2955.28|2955.28|2955.39|2955.39|2955.39|2955.39|2955.28|2955.28|0
1636106630000|2021-11-05 10:03:50|2955.45|2955.45|2955.45|2955.45|2955.45|2955.45|2955.45|2955.45|0
1636106640000|2021-11-05 10:04:00|2955.51|2955.51|2955.62|2955.62|2955.62|2955.62|2955.51|2955.51|0
1636106650000|2021-11-05 10:04:10|2955.47|2955.47|2955.47|2955.47|2955.47|2955.47|2955.47|2955.47|0
1636106660000|2021-11-05 10:04:20|2955.58|2955.58|2955.58|2955.58|2955.58|2955.58|2955.58|2955.58|0
1636106680000|2021-11-05 10:04:40|2955.45|2955.45|2955.45|2955.45|2955.45|2955.45|2955.45|2955.45|0
1636106690000|2021-11-05 10:04:50|2955.31|2955.31|2955.31|2955.31|2955.31|2955.31|2955.31|2955.31|0
1636106700000|2021-11-05 10:05:00|2955.6|2955.6|2955.57|2955.57|2955.6|2955.6|2955.57|2955.57|0
1636106710000|2021-11-05 10:05:10|2955.37|2955.37|2955.11|2955.11|2955.37|2955.37|2955.11|2955.11|0
1636106720000|2021-11-05 10:05:20|2955.17|2955.17|2955.06|2955.06|2955.17|2955.17|2955.06|2955.06|0
1636106750000|2021-11-05 10:05:50|2955.2|2955.2|2955.2|2955.2|2955.2|2955.2|2955.2|2955.2|0
1636106760000|2021-11-05 10:06:00|2955.09|2955.09|2955.09|2955.09|2955.09|2955.09|2955.09|2955.09|0
1636106770000|2021-11-05 10:06:10|2954.98|2954.98|2955.11|2955.11|2955.23|2955.23|2954.86|2954.86|0
1636106780000|2021-11-05 10:06:20|2954.99|2954.99|2954.99|2954.99|2954.99|2954.99|2954.99|2954.99|0
1636106790000|2021-11-05 10:06:30|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|0
1636106810000|2021-11-05 10:06:50|2954.99|2954.99|2954.83|2954.83|2954.99|2954.99|2954.76|2954.76|0
1636106820000|2021-11-05 10:07:00|2954.77|2954.77|2954.77|2954.77|2954.77|2954.77|2954.77|2954.77|0
1636106830000|2021-11-05 10:07:10|2954.84|2954.84|2955.22|2955.22|2955.22|2955.22|2954.84|2954.84|0
1636106850000|2021-11-05 10:07:30|2955.33|2955.33|2955.33|2955.33|2955.33|2955.33|2955.33|2955.33|0
1636106860000|2021-11-05 10:07:40|2955.44|2955.44|2955.29|2955.29|2955.44|2955.44|2955.29|2955.29|0
1636106870000|2021-11-05 10:07:50|2955.15|2955.15|2955.1|2955.1|2955.15|2955.15|2955.04|2955.04|0
1636106880000|2021-11-05 10:08:00|2955.07|2955.07|2955.08|2955.08|2955.27|2955.27|2955.07|2955.07|0
1636106890000|2021-11-05 10:08:10|2955.29|2955.29|2954.82|2954.82|2955.29|2955.29|2954.82|2954.82|0
1636106900000|2021-11-05 10:08:20|2954.71|2954.71|2954.71|2954.71|2954.71|2954.71|2954.71|2954.71|0
1636106910000|2021-11-05 10:08:30|2954.6|2954.6|2954.64|2954.64|2954.64|2954.64|2954.43|2954.43|0
1636106920000|2021-11-05 10:08:40|2954.53|2954.53|2954.64|2954.64|2954.64|2954.64|2954.53|2954.53|0
1636106930000|2021-11-05 10:08:50|2954.74|2954.74|2954.74|2954.74|2954.74|2954.74|2954.74|2954.74|0
1636106940000|2021-11-05 10:09:00|2954.76|2954.76|2954.76|2954.76|2954.76|2954.76|2954.76|2954.76|0
1636106960000|2021-11-05 10:09:20|2954.65|2954.65|2954.77|2954.77|2954.77|2954.77|2954.65|2954.65|0
1636106980000|2021-11-05 10:09:40|2954.67|2954.67|2954.67|2954.67|2954.67|2954.67|2954.67|2954.67|0
1636107000000|2021-11-05 10:10:00|2954.78|2954.78|2954.78|2954.78|2954.78|2954.78|2954.78|2954.78|0
1636107010000|2021-11-05 10:10:10|2954.83|2954.83|2954.83|2954.83|2954.83|2954.83|2954.83|2954.83|0
1636107020000|2021-11-05 10:10:20|2954.73|2954.73|2954.73|2954.73|2954.73|2954.73|2954.73|2954.73|0
1636107030000|2021-11-05 10:10:30|2954.58|2954.58|2954.88|2954.88|2954.88|2954.88|2954.58|2954.58|0
1636107040000|2021-11-05 10:10:40|2954.77|2954.77|2954.77|2954.77|2954.77|2954.77|2954.77|2954.77|0
1636107050000|2021-11-05 10:10:50|2954.9|2954.9|2954.9|2954.9|2954.9|2954.9|2954.9|2954.9|0
1636107070000|2021-11-05 10:11:10|2954.96|2954.96|2954.96|2954.96|2954.96|2954.96|2954.96|2954.96|0
1636107090000|2021-11-05 10:11:30|2954.86|2954.86|2954.97|2954.97|2955|2955|2954.86|2954.86|0
1636107110000|2021-11-05 10:11:50|2955.16|2955.16|2954.98|2954.98|2955.16|2955.16|2954.98|2954.98|0
1636107130000|2021-11-05 10:12:10|2955.13|2955.13|2955.13|2955.13|2955.13|2955.13|2955.13|2955.13|0
1636107140000|2021-11-05 10:12:20|2955.02|2955.02|2954.95|2954.95|2955.02|2955.02|2954.95|2954.95|0
1636107160000|2021-11-05 10:12:40|2954.84|2954.84|2954.55|2954.55|2954.84|2954.84|2954.55|2954.55|0
1636107170000|2021-11-05 10:12:50|2954.7|2954.7|2954.7|2954.7|2954.7|2954.7|2954.7|2954.7|0
1636107180000|2021-11-05 10:13:00|2954.77|2954.77|2954.73|2954.73|2954.77|2954.77|2954.73|2954.73|0
1636107200000|2021-11-05 10:13:20|2954.8|2954.8|2954.62|2954.62|2954.8|2954.8|2954.62|2954.62|0
1636107210000|2021-11-05 10:13:30|2954.49|2954.49|2954.37|2954.37|2954.49|2954.49|2954.37|2954.37|0
1636107220000|2021-11-05 10:13:40|2954.17|2954.17|2954.17|2954.17|2954.17|2954.17|2954.17|2954.17|0
1636107250000|2021-11-05 10:14:10|2954.37|2954.37|2954.37|2954.37|2954.37|2954.37|2954.37|2954.37|0
1636107260000|2021-11-05 10:14:20|2954.27|2954.27|2954.27|2954.27|2954.27|2954.27|2954.27|2954.27|0
1636107270000|2021-11-05 10:14:30|2954.44|2954.44|2954.37|2954.37|2954.44|2954.44|2954.37|2954.37|0
1636107280000|2021-11-05 10:14:40|2954.51|2954.51|2954.84|2954.84|2954.92|2954.92|2954.51|2954.51|0
1636107290000|2021-11-05 10:14:50|2954.69|2954.69|2955.3|2955.3|2955.3|2955.3|2954.69|2954.69|0
1636107300000|2021-11-05 10:15:00|2955.55|2955.55|2955.42|2955.42|2955.55|2955.55|2955.42|2955.42|0
1636107310000|2021-11-05 10:15:10|2955.5|2955.5|2955.57|2955.57|2955.57|2955.57|2955.5|2955.5|0
1636107320000|2021-11-05 10:15:20|2955.42|2955.42|2955.28|2955.28|2955.42|2955.42|2955.28|2955.28|0
1636107330000|2021-11-05 10:15:30|2955.14|2955.14|2955.49|2955.49|2955.66|2955.66|2955.14|2955.14|0
1636107340000|2021-11-05 10:15:40|2955.44|2955.44|2955.44|2955.44|2955.44|2955.44|2955.44|2955.44|0
1636107350000|2021-11-05 10:15:50|2955.37|2955.37|2955.12|2955.12|2955.37|2955.37|2955.12|2955.12|0
1636107360000|2021-11-05 10:16:00|2955.16|2955.16|2954.91|2954.91|2955.16|2955.16|2954.91|2954.91|0
1636107370000|2021-11-05 10:16:10|2955.06|2955.06|2955.12|2955.12|2955.12|2955.12|2955.01|2955.01|0
1636107390000|2021-11-05 10:16:30|2954.99|2954.99|2954.99|2954.99|2955.2|2955.2|2954.88|2954.88|0
1636107400000|2021-11-05 10:16:40|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|0
1636107420000|2021-11-05 10:17:00|2955.39|2955.39|2955.64|2955.64|2956|2956|2955.39|2955.39|0
1636107430000|2021-11-05 10:17:10|2955.93|2955.93|2955.98|2955.98|2955.98|2955.98|2955.93|2955.93|0
1636107440000|2021-11-05 10:17:20|2955.93|2955.93|2955.87|2955.87|2956.03|2956.03|2955.87|2955.87|0
1636107450000|2021-11-05 10:17:30|2955.77|2955.77|2955.77|2955.77|2955.77|2955.77|2955.77|2955.77|0
1636107480000|2021-11-05 10:18:00|2955.71|2955.71|2956.1|2956.1|2956.1|2956.1|2955.71|2955.71|0
1636107490000|2021-11-05 10:18:10|2956.03|2956.03|2955.96|2955.96|2956.03|2956.03|2955.96|2955.96|0
1636107500000|2021-11-05 10:18:20|2955.85|2955.85|2955.54|2955.54|2955.85|2955.85|2955.54|2955.54|0
1636107510000|2021-11-05 10:18:30|2955.78|2955.78|2955.78|2955.78|2955.78|2955.78|2955.78|2955.78|0
1636107530000|2021-11-05 10:18:50|2956.09|2956.09|2956.09|2956.09|2956.09|2956.09|2955.99|2955.99|0
1636107550000|2021-11-05 10:19:10|2955.89|2955.89|2955.89|2955.89|2955.89|2955.89|2955.89|2955.89|0
1636107560000|2021-11-05 10:19:20|2956.18|2956.18|2956.18|2956.18|2956.18|2956.18|2956.18|2956.18|0
1636107580000|2021-11-05 10:19:40|2956.04|2956.04|2956.04|2956.04|2956.04|2956.04|2956.04|2956.04|0
1636107590000|2021-11-05 10:19:50|2956|2956|2956.12|2956.12|2956.24|2956.24|2956|2956|0
1636107600000|2021-11-05 10:20:00|2956.33|2956.33|2956.33|2956.33|2956.33|2956.33|2956.33|2956.33|0
1636107610000|2021-11-05 10:20:10|2956.4|2956.4|2955.96|2955.96|2956.4|2956.4|2955.96|2955.96|0
1636107630000|2021-11-05 10:20:30|2955.9|2955.9|2955.77|2955.77|2955.9|2955.9|2955.77|2955.77|0
1636107640000|2021-11-05 10:20:40|2955.71|2955.71|2955.71|2955.71|2955.71|2955.71|2955.71|2955.71|0
1636107650000|2021-11-05 10:20:50|2955.81|2955.81|2956.1|2956.1|2956.1|2956.1|2955.81|2955.81|0
1636107660000|2021-11-05 10:21:00|2956|2956|2955.79|2955.79|2956|2956|2955.79|2955.79|0
1636107670000|2021-11-05 10:21:10|2955.65|2955.65|2955.43|2955.43|2955.65|2955.65|2955.43|2955.43|0
1636107680000|2021-11-05 10:21:20|2955.64|2955.64|2955.64|2955.64|2955.64|2955.64|2955.64|2955.64|0
1636107690000|2021-11-05 10:21:30|2955.33|2955.33|2955.33|2955.33|2955.33|2955.33|2955.27|2955.27|0
1636107700000|2021-11-05 10:21:40|2955.44|2955.44|2955.51|2955.51|2955.51|2955.51|2955.44|2955.44|0
1636107710000|2021-11-05 10:21:50|2955.41|2955.41|2955.59|2955.59|2955.59|2955.59|2955.31|2955.31|0
1636107720000|2021-11-05 10:22:00|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|0
1636107730000|2021-11-05 10:22:10|2955.34|2955.34|2955.34|2955.34|2955.34|2955.34|2955.34|2955.34|0
1636107740000|2021-11-05 10:22:20|2955.26|2955.26|2955.26|2955.26|2955.26|2955.26|2955.26|2955.26|0
1636107750000|2021-11-05 10:22:30|2955.16|2955.16|2955.16|2955.16|2955.16|2955.16|2955.16|2955.16|0
1636107770000|2021-11-05 10:22:50|2955.05|2955.05|2954.93|2954.93|2955.05|2955.05|2954.93|2954.93|0
1636107780000|2021-11-05 10:23:00|2954.34|2954.34|2954.29|2954.29|2954.34|2954.34|2954.29|2954.29|0
1636107790000|2021-11-05 10:23:10|2954.23|2954.23|2953.63|2953.63|2954.23|2954.23|2953.63|2953.63|0
1636107800000|2021-11-05 10:23:20|2953.56|2953.56|2953.42|2953.42|2953.56|2953.56|2953.42|2953.42|0
1636107810000|2021-11-05 10:23:30|2953.74|2953.74|2953.74|2953.74|2953.74|2953.74|2953.74|2953.74|0
1636107830000|2021-11-05 10:23:50|2953.69|2953.69|2953.64|2953.64|2953.69|2953.69|2953.57|2953.57|0
1636107840000|2021-11-05 10:24:00|2953.42|2953.42|2953.27|2953.27|2953.42|2953.42|2953.16|2953.16|0
1636107850000|2021-11-05 10:24:10|2953.22|2953.22|2953.22|2953.22|2953.22|2953.22|2953.22|2953.22|0
1636107860000|2021-11-05 10:24:20|2953.53|2953.53|2953.53|2953.53|2953.53|2953.53|2953.53|2953.53|0
1636107870000|2021-11-05 10:24:30|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|0
1636107880000|2021-11-05 10:24:40|2953.5|2953.5|2953.29|2953.29|2953.5|2953.5|2953.29|2953.29|0
1636107890000|2021-11-05 10:24:50|2953.39|2953.39|2953.39|2953.39|2953.39|2953.39|2953.39|2953.39|0
1636107930000|2021-11-05 10:25:30|2953.1|2953.1|2952.95|2952.95|2953.1|2953.1|2952.81|2952.81|0
1636107940000|2021-11-05 10:25:40|2952.84|2952.84|2952.11|2952.11|2952.84|2952.84|2952.11|2952.11|0
1636107960000|2021-11-05 10:26:00|2952.26|2952.26|2952.14|2952.14|2952.26|2952.26|2952.14|2952.14|0
1636107970000|2021-11-05 10:26:10|2952.01|2952.01|2951.83|2951.83|2952.01|2952.01|2951.83|2951.83|0
1636107980000|2021-11-05 10:26:20|2951.93|2951.93|2952.28|2952.28|2952.35|2952.35|2951.93|2951.93|0
1636107990000|2021-11-05 10:26:30|2952.32|2952.32|2951.88|2951.88|2952.32|2952.32|2951.88|2951.88|0
1636108000000|2021-11-05 10:26:40|2951.84|2951.84|2951.84|2951.84|2951.91|2951.91|2951.5|2951.5|0
1636108010000|2021-11-05 10:26:50|2951.8|2951.8|2951.8|2951.8|2951.8|2951.8|2951.8|2951.8|0
1636108020000|2021-11-05 10:27:00|2951.86|2951.86|2951.86|2951.86|2951.86|2951.86|2951.86|2951.86|0
1636108040000|2021-11-05 10:27:20|2951.75|2951.75|2951.89|2951.89|2951.89|2951.89|2951.75|2951.75|0
1636108050000|2021-11-05 10:27:30|2952.14|2952.14|2952.73|2952.73|2952.73|2952.73|2952.14|2952.14|0
1636108060000|2021-11-05 10:27:40|2952.84|2952.84|2952.88|2952.88|2952.88|2952.88|2952.84|2952.84|0
1636108070000|2021-11-05 10:27:50|2952.81|2952.81|2952.55|2952.55|2952.81|2952.81|2952.35|2952.35|0
1636108080000|2021-11-05 10:28:00|2952.88|2952.88|2953.72|2953.72|2954.05|2954.05|2952.88|2952.88|0
1636108090000|2021-11-05 10:28:10|2953.68|2953.68|2953.68|2953.68|2953.79|2953.79|2953.68|2953.68|0
1636108100000|2021-11-05 10:28:20|2953.78|2953.78|2953.78|2953.78|2953.78|2953.78|2953.78|2953.78|0
1636108120000|2021-11-05 10:28:40|2953.93|2953.93|2954|2954|2954.04|2954.04|2953.93|2953.93|0
1636108130000|2021-11-05 10:28:50|2954.18|2954.18|2954.24|2954.24|2954.24|2954.24|2954.18|2954.18|0
1636108140000|2021-11-05 10:29:00|2954.42|2954.42|2954.6|2954.6|2954.6|2954.6|2954.42|2954.42|0
1636108150000|2021-11-05 10:29:10|2954.57|2954.57|2954.94|2954.94|2955|2955|2954.57|2954.57|0
1636108160000|2021-11-05 10:29:20|2955.05|2955.05|2955.05|2955.05|2955.05|2955.05|2955.05|2955.05|0
1636108170000|2021-11-05 10:29:30|2954.94|2954.94|2954.69|2954.69|2954.94|2954.94|2954.69|2954.69|0
1636108200000|2021-11-05 10:30:00|2954.4|2954.4|2954.4|2954.4|2954.4|2954.4|2954.4|2954.4|0
1636108220000|2021-11-05 10:30:20|2954.11|2954.11|2953.99|2953.99|2954.11|2954.11|2953.99|2953.99|0
1636108230000|2021-11-05 10:30:30|2953.87|2953.87|2953.62|2953.62|2953.87|2953.87|2953.62|2953.62|0
1636108240000|2021-11-05 10:30:40|2953.33|2953.33|2953.18|2953.18|2953.33|2953.33|2953.18|2953.18|0
1636108250000|2021-11-05 10:30:50|2953.12|2953.12|2953.12|2953.12|2953.12|2953.12|2953.12|2953.12|0
1636108270000|2021-11-05 10:31:10|2953.01|2953.01|2953.13|2953.13|2953.13|2953.13|2952.95|2952.95|0
1636108280000|2021-11-05 10:31:20|2952.98|2952.98|2953.07|2953.07|2953.13|2953.13|2952.98|2952.98|0
1636108290000|2021-11-05 10:31:30|2953.14|2953.14|2953.14|2953.14|2953.14|2953.14|2953.14|2953.14|0
1636108310000|2021-11-05 10:31:50|2953.03|2953.03|2952.99|2952.99|2953.03|2953.03|2952.99|2952.99|0
1636108330000|2021-11-05 10:32:10|2953.1|2953.1|2953.14|2953.14|2953.14|2953.14|2953.1|2953.1|0
1636108340000|2021-11-05 10:32:20|2953.24|2953.24|2953.9|2953.9|2953.9|2953.9|2953.24|2953.24|0
1636108350000|2021-11-05 10:32:30|2954.04|2954.04|2953.62|2953.62|2954.04|2954.04|2953.62|2953.62|0
1636108360000|2021-11-05 10:32:40|2953.72|2953.72|2953.87|2953.87|2953.87|2953.87|2953.72|2953.72|0
1636108380000|2021-11-05 10:33:00|2953.93|2953.93|2953.93|2953.93|2953.93|2953.93|2953.93|2953.93|0
1636108390000|2021-11-05 10:33:10|2954.22|2954.22|2955.13|2955.13|2955.13|2955.13|2954.22|2954.22|0
1636108400000|2021-11-05 10:33:20|2955.06|2955.06|2954.93|2954.93|2955.06|2955.06|2954.93|2954.93|0
1636108410000|2021-11-05 10:33:30|2955.1|2955.1|2955.1|2955.1|2955.1|2955.1|2955.1|2955.1|0
1636108420000|2021-11-05 10:33:40|2955.15|2955.15|2955.15|2955.15|2955.15|2955.15|2955.15|2955.15|0
1636108430000|2021-11-05 10:33:50|2955.1|2955.1|2955.1|2955.1|2955.1|2955.1|2955.1|2955.1|0
1636108440000|2021-11-05 10:34:00|2955.15|2955.15|2955.09|2955.09|2955.15|2955.15|2955.09|2955.09|0
1636108450000|2021-11-05 10:34:10|2955.2|2955.2|2955.8|2955.8|2955.8|2955.8|2955.16|2955.16|0
1636108460000|2021-11-05 10:34:20|2955.73|2955.73|2955.38|2955.38|2955.73|2955.73|2955.38|2955.38|0
1636108470000|2021-11-05 10:34:30|2955.53|2955.53|2955.66|2955.66|2955.66|2955.66|2955.53|2955.53|0
1636108480000|2021-11-05 10:34:40|2955.83|2955.83|2955.75|2955.75|2955.83|2955.83|2955.75|2955.75|0
1636108490000|2021-11-05 10:34:50|2955.83|2955.83|2955.75|2955.75|2955.83|2955.83|2955.75|2955.75|0
1636108500000|2021-11-05 10:35:00|2955.79|2955.79|2955.66|2955.66|2955.86|2955.86|2955.66|2955.66|0
1636108510000|2021-11-05 10:35:10|2955.52|2955.52|2955.52|2955.52|2955.52|2955.52|2955.52|2955.52|0
1636108520000|2021-11-05 10:35:20|2955.41|2955.41|2955.69|2955.69|2955.69|2955.69|2955.41|2955.41|0
1636108540000|2021-11-05 10:35:40|2955.57|2955.57|2955.57|2955.57|2955.57|2955.57|2955.57|2955.57|0
1636108550000|2021-11-05 10:35:50|2955.68|2955.68|2956.15|2956.15|2956.15|2956.15|2955.68|2955.68|0
1636108560000|2021-11-05 10:36:00|2956.33|2956.33|2956.37|2956.37|2956.37|2956.37|2956.33|2956.33|0
1636108570000|2021-11-05 10:36:10|2957|2957|2957.1|2957.1|2957.1|2957.1|2957|2957|0
1636108580000|2021-11-05 10:36:20|2957.23|2957.23|2957.55|2957.55|2957.8|2957.8|2957.23|2957.23|0
1636108590000|2021-11-05 10:36:30|2957.62|2957.62|2957.51|2957.51|2957.62|2957.62|2957.51|2957.51|0
1636108600000|2021-11-05 10:36:40|2957.4|2957.4|2957.4|2957.4|2957.4|2957.4|2957.4|2957.4|0
1636108610000|2021-11-05 10:36:50|2957.26|2957.26|2957.26|2957.26|2957.26|2957.26|2957.26|2957.26|0
1636108620000|2021-11-05 10:37:00|2957.19|2957.19|2957.26|2957.26|2957.26|2957.26|2957.19|2957.19|0
1636108630000|2021-11-05 10:37:10|2957.37|2957.37|2957.37|2957.37|2957.42|2957.42|2957.37|2957.37|0
1636108650000|2021-11-05 10:37:30|2957.29|2957.29|2957.19|2957.19|2957.29|2957.29|2957.19|2957.19|0
1636108660000|2021-11-05 10:37:40|2957.24|2957.24|2957.3|2957.3|2957.3|2957.3|2957.24|2957.24|0
1636108670000|2021-11-05 10:37:50|2957.41|2957.41|2957.61|2957.61|2957.61|2957.61|2957.37|2957.37|0
1636108680000|2021-11-05 10:38:00|2957.81|2957.81|2959.73|2959.73|2959.73|2959.73|2957.74|2957.74|0
1636108690000|2021-11-05 10:38:10|2959.89|2959.89|2959.96|2959.96|2960.02|2960.02|2959.89|2959.89|0
1636108700000|2021-11-05 10:38:20|2959.91|2959.91|2959.86|2959.86|2959.91|2959.91|2959.86|2959.86|0
1636108730000|2021-11-05 10:38:50|2959.8|2959.8|2959.8|2959.8|2959.8|2959.8|2959.8|2959.8|0
1636108760000|2021-11-05 10:39:20|2959.68|2959.68|2959.57|2959.57|2959.68|2959.68|2959.57|2959.57|0
1636108770000|2021-11-05 10:39:30|2959.87|2959.87|2959.85|2959.85|2959.98|2959.98|2959.85|2959.85|0
1636108790000|2021-11-05 10:39:50|2959.95|2959.95|2959.95|2959.95|2959.95|2959.95|2959.95|2959.95|0
1636108800000|2021-11-05 10:40:00|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|0
1636108840000|2021-11-05 10:40:40|2960.15|2960.15|2959.42|2959.42|2960.15|2960.15|2959.42|2959.42|0
1636108850000|2021-11-05 10:40:50|2959.32|2959.32|2959.34|2959.34|2959.46|2959.46|2959.32|2959.32|0
1636108860000|2021-11-05 10:41:00|2959.41|2959.41|2959.47|2959.47|2959.47|2959.47|2959.41|2959.41|0
1636108870000|2021-11-05 10:41:10|2959.35|2959.35|2959.35|2959.35|2959.35|2959.35|2959.35|2959.35|0
1636108880000|2021-11-05 10:41:20|2959.14|2959.14|2959.14|2959.14|2959.14|2959.14|2959.14|2959.14|0
1636108890000|2021-11-05 10:41:30|2959.2|2959.2|2959.2|2959.2|2959.2|2959.2|2959.2|2959.2|0
1636108900000|2021-11-05 10:41:40|2959.3|2959.3|2959.3|2959.3|2959.3|2959.3|2959.3|2959.3|0
1636108920000|2021-11-05 10:42:00|2959.15|2959.15|2959.15|2959.15|2959.15|2959.15|2959.15|2959.15|0
1636108940000|2021-11-05 10:42:20|2959.25|2959.25|2959.66|2959.66|2959.66|2959.66|2959.25|2959.25|0
1636108950000|2021-11-05 10:42:30|2959.59|2959.59|2959.7|2959.7|2959.7|2959.7|2959.59|2959.59|0
1636108960000|2021-11-05 10:42:40|2959.81|2959.81|2959.81|2959.81|2959.81|2959.81|2959.81|2959.81|0
1636108970000|2021-11-05 10:42:50|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|0
1636108980000|2021-11-05 10:43:00|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|0
1636108990000|2021-11-05 10:43:10|2960.01|2960.01|2960.01|2960.01|2960.01|2960.01|2960.01|2960.01|0
1636109000000|2021-11-05 10:43:20|2959.95|2959.95|2960.24|2960.24|2960.24|2960.24|2959.95|2959.95|0
1636109010000|2021-11-05 10:43:30|2960.11|2960.11|2959.85|2959.85|2960.11|2960.11|2959.85|2959.85|0
1636109030000|2021-11-05 10:43:50|2959.79|2959.79|2959.79|2959.79|2959.79|2959.79|2959.79|2959.79|0
1636109040000|2021-11-05 10:44:00|2959.66|2959.66|2959.98|2959.98|2959.98|2959.98|2959.54|2959.54|0
1636109060000|2021-11-05 10:44:20|2960.04|2960.04|2960.04|2960.04|2960.04|2960.04|2960.04|2960.04|0
1636109070000|2021-11-05 10:44:30|2959.83|2959.83|2959.83|2959.83|2959.83|2959.83|2959.83|2959.83|0
1636109080000|2021-11-05 10:44:40|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|0
1636109090000|2021-11-05 10:44:50|2960.16|2960.16|2960.23|2960.23|2960.23|2960.23|2960.16|2960.16|0
1636109100000|2021-11-05 10:45:00|2960.2|2960.2|2960.2|2960.2|2960.2|2960.2|2960.2|2960.2|0
1636109110000|2021-11-05 10:45:10|2960.18|2960.18|2960.18|2960.18|2960.18|2960.18|2960.18|2960.18|0
1636109120000|2021-11-05 10:45:20|2960.36|2960.36|2960.36|2960.36|2960.36|2960.36|2960.36|2960.36|0
1636109130000|2021-11-05 10:45:30|2960.25|2960.25|2960.25|2960.25|2960.25|2960.25|2960.25|2960.25|0
1636109140000|2021-11-05 10:45:40|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|0
1636109150000|2021-11-05 10:45:50|2960.25|2960.25|2960.25|2960.25|2960.25|2960.25|2960.25|2960.25|0
1636109160000|2021-11-05 10:46:00|2960.31|2960.31|2960.19|2960.19|2960.31|2960.31|2960.19|2960.19|0
1636109170000|2021-11-05 10:46:10|2960.32|2960.32|2960.32|2960.32|2960.32|2960.32|2960.32|2960.32|0
1636109190000|2021-11-05 10:46:30|2960.18|2960.18|2960.38|2960.38|2960.38|2960.38|2960.18|2960.18|0
1636109250000|2021-11-05 10:47:30|2960.35|2960.35|2960.35|2960.35|2960.35|2960.35|2960.35|2960.35|0
1636109270000|2021-11-05 10:47:50|2960.63|2960.63|2960.63|2960.63|2960.63|2960.63|2960.63|2960.63|0
1636109280000|2021-11-05 10:48:00|2960.68|2960.68|2960.63|2960.63|2960.68|2960.68|2960.63|2960.63|0
1636109310000|2021-11-05 10:48:30|2960.69|2960.69|2960.94|2960.94|2960.94|2960.94|2960.69|2960.69|0
1636109320000|2021-11-05 10:48:40|2961.01|2961.01|2960.99|2960.99|2961.01|2961.01|2960.99|2960.99|0
1636109340000|2021-11-05 10:49:00|2960.94|2960.94|2960.94|2960.94|2960.94|2960.94|2960.94|2960.94|0
1636109380000|2021-11-05 10:49:40|2961.05|2961.05|2961.11|2961.11|2961.11|2961.11|2961.05|2961.05|0
1636109390000|2021-11-05 10:49:50|2961.25|2961.25|2961.82|2961.82|2961.82|2961.82|2961.25|2961.25|0
1636109400000|2021-11-05 10:50:00|2961.69|2961.69|2961.69|2961.69|2961.69|2961.69|2961.57|2961.57|0
1636109420000|2021-11-05 10:50:20|2961.82|2961.82|2962.22|2962.22|2962.22|2962.22|2961.82|2961.82|0
1636109430000|2021-11-05 10:50:30|2962.27|2962.27|2962.74|2962.74|2962.74|2962.74|2962.22|2962.22|0
1636109440000|2021-11-05 10:50:40|2962.79|2962.79|2962.74|2962.74|2962.79|2962.79|2962.74|2962.74|0
1636109470000|2021-11-05 10:51:10|2962.8|2962.8|2963.22|2963.22|2963.49|2963.49|2962.8|2962.8|0
1636109490000|2021-11-05 10:51:30|2963.47|2963.47|2963.5|2963.5|2963.58|2963.58|2963.47|2963.47|0
1636109500000|2021-11-05 10:51:40|2963.36|2963.36|2963.84|2963.84|2963.84|2963.84|2963.36|2963.36|0
1636109510000|2021-11-05 10:51:50|2963.73|2963.73|2963.61|2963.61|2963.73|2963.73|2963.61|2963.61|0
1636109530000|2021-11-05 10:52:10|2963.44|2963.44|2963.86|2963.86|2963.86|2963.86|2963.44|2963.44|0
1636109540000|2021-11-05 10:52:20|2963.91|2963.91|2963.86|2963.86|2963.91|2963.91|2963.86|2963.86|0
1636109550000|2021-11-05 10:52:30|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|0
1636109560000|2021-11-05 10:52:40|2963.72|2963.72|2963.87|2963.87|2963.87|2963.87|2963.72|2963.72|0
1636109570000|2021-11-05 10:52:50|2963.83|2963.83|2964.01|2964.01|2964.01|2964.01|2963.83|2963.83|0
1636109590000|2021-11-05 10:53:10|2964.06|2964.06|2964.06|2964.06|2964.06|2964.06|2964.06|2964.06|0
1636109600000|2021-11-05 10:53:20|2963.93|2963.93|2963.93|2963.93|2963.93|2963.93|2963.93|2963.93|0
1636109610000|2021-11-05 10:53:30|2964.07|2964.07|2963.97|2963.97|2964.07|2964.07|2963.87|2963.87|0
1636109630000|2021-11-05 10:53:50|2964.12|2964.12|2964.18|2964.18|2964.18|2964.18|2964.12|2964.12|0
1636109680000|2021-11-05 10:54:40|2964.52|2964.52|2964.99|2964.99|2964.99|2964.99|2964.52|2964.52|0
1636109690000|2021-11-05 10:54:50|2965.06|2965.06|2965.37|2965.37|2965.37|2965.37|2965.06|2965.06|0
1636109720000|2021-11-05 10:55:20|2965.45|2965.45|2965.45|2965.45|2965.5|2965.5|2965.45|2965.45|0
1636109760000|2021-11-05 10:56:00|2965.51|2965.51|2965.76|2965.76|2965.76|2965.76|2965.51|2965.51|0
1636109780000|2021-11-05 10:56:20|2966.49|2966.49|2966.49|2966.49|2966.49|2966.49|2966.49|2966.49|0
1636109790000|2021-11-05 10:56:30|2966.63|2966.63|2966.63|2966.63|2966.63|2966.63|2966.63|2966.63|0
1636109820000|2021-11-05 10:57:00|2966.5|2966.5|2966.37|2966.37|2966.5|2966.5|2966.37|2966.37|0
1636109840000|2021-11-05 10:57:20|2966.42|2966.42|2966.42|2966.42|2966.42|2966.42|2966.42|2966.42|0
1636109850000|2021-11-05 10:57:30|2966.27|2966.27|2966.49|2966.49|2966.49|2966.49|2966.27|2966.27|0
1636109860000|2021-11-05 10:57:40|2966.61|2966.61|2966.79|2966.79|2966.79|2966.79|2966.61|2966.61|0
1636109880000|2021-11-05 10:58:00|2966.66|2966.66|2966.66|2966.66|2966.66|2966.66|2966.66|2966.66|0
1636109890000|2021-11-05 10:58:10|2966.52|2966.52|2966.84|2966.84|2966.96|2966.96|2966.52|2966.52|0
1636109900000|2021-11-05 10:58:20|2966.98|2966.98|2966.98|2966.98|2966.98|2966.98|2966.98|2966.98|0
1636109910000|2021-11-05 10:58:30|2967.1|2967.1|2967.36|2967.36|2967.36|2967.36|2967.1|2967.1|0
1636109920000|2021-11-05 10:58:40|2967.22|2967.22|2967.27|2967.27|2967.27|2967.27|2967.22|2967.22|0
1636109930000|2021-11-05 10:58:50|2967.21|2967.21|2967.21|2967.21|2967.21|2967.21|2967.21|2967.21|0
1636109940000|2021-11-05 10:59:00|2967.15|2967.15|2967.1|2967.1|2967.15|2967.15|2967.1|2967.1|0
1636109950000|2021-11-05 10:59:10|2967.31|2967.31|2967.31|2967.31|2967.31|2967.31|2967.31|2967.31|0
1636109960000|2021-11-05 10:59:20|2967.25|2967.25|2967.12|2967.12|2967.25|2967.25|2967.12|2967.12|0
1636109970000|2021-11-05 10:59:30|2967.38|2967.38|2967.43|2967.43|2967.43|2967.43|2967.38|2967.38|0
1636109990000|2021-11-05 10:59:50|2967.41|2967.41|2967.34|2967.34|2967.41|2967.41|2967.3|2967.3|0
1636110010000|2021-11-05 11:00:10|2967.31|2967.31|2967.31|2967.31|2967.31|2967.31|2967.31|2967.31|0
1636110020000|2021-11-05 11:00:20|2967.37|2967.37|2967.47|2967.47|2967.47|2967.47|2967.37|2967.37|0
1636110050000|2021-11-05 11:00:50|2967.74|2967.74|2967.93|2967.93|2967.93|2967.93|2967.74|2967.74|0
1636110060000|2021-11-05 11:01:00|2967.98|2967.98|2968.03|2968.03|2968.03|2968.03|2967.98|2967.98|0
1636110070000|2021-11-05 11:01:10|2968.2|2968.2|2968.5|2968.5|2968.5|2968.5|2968.2|2968.2|0
1636110080000|2021-11-05 11:01:20|2968.57|2968.57|2968.57|2968.57|2968.57|2968.57|2968.57|2968.57|0
1636110090000|2021-11-05 11:01:30|2969.08|2969.08|2969.18|2969.18|2969.18|2969.18|2969.08|2969.08|0
1636110100000|2021-11-05 11:01:40|2969.48|2969.48|2969.33|2969.33|2969.48|2969.48|2969.33|2969.33|0
1636110110000|2021-11-05 11:01:50|2969.43|2969.43|2969.63|2969.63|2969.63|2969.63|2969.43|2969.43|0
1636110120000|2021-11-05 11:02:00|2969.56|2969.56|2969.48|2969.48|2969.56|2969.56|2969.37|2969.37|0
1636110130000|2021-11-05 11:02:10|2969.37|2969.37|2970.11|2970.11|2970.11|2970.11|2969.37|2969.37|0
1636110140000|2021-11-05 11:02:20|2970.79|2970.79|2970.62|2970.62|2970.79|2970.79|2970.43|2970.43|0
1636110160000|2021-11-05 11:02:40|2971.54|2971.54|2971.96|2971.96|2972.09|2972.09|2971.54|2971.54|0
1636110170000|2021-11-05 11:02:50|2972.03|2972.03|2972.03|2972.03|2972.03|2972.03|2972.03|2972.03|0
1636110180000|2021-11-05 11:03:00|2971.88|2971.88|2971.95|2971.95|2971.95|2971.95|2971.88|2971.88|0
1636110190000|2021-11-05 11:03:10|2971.88|2971.88|2971.65|2971.65|2971.88|2971.88|2971.65|2971.65|0
1636110200000|2021-11-05 11:03:20|2971.7|2971.7|2972.02|2972.02|2972.02|2972.02|2971.7|2971.7|0
1636110210000|2021-11-05 11:03:30|2972.13|2972.13|2972.13|2972.13|2972.13|2972.13|2972.13|2972.13|0
1636110220000|2021-11-05 11:03:40|2972.38|2972.38|2972.99|2972.99|2972.99|2972.99|2972.38|2972.38|0
1636110230000|2021-11-05 11:03:50|2972.88|2972.88|2972.88|2972.88|2972.94|2972.94|2972.88|2972.88|0
1636110240000|2021-11-05 11:04:00|2972.84|2972.84|2973.27|2973.27|2973.27|2973.27|2972.84|2972.84|0
1636110250000|2021-11-05 11:04:10|2973.56|2973.56|2973.57|2973.57|2973.7|2973.7|2973.38|2973.38|0
1636110260000|2021-11-05 11:04:20|2973.9|2973.9|2973.86|2973.86|2973.9|2973.9|2973.86|2973.86|0
1636110300000|2021-11-05 11:05:00|2973.91|2973.91|2973.92|2973.92|2973.96|2973.96|2973.66|2973.66|0
1636110310000|2021-11-05 11:05:10|2973.89|2973.89|2973.92|2973.92|2973.92|2973.92|2973.81|2973.81|0
1636110320000|2021-11-05 11:05:20|2973.79|2973.79|2973.74|2973.74|2973.79|2973.79|2973.74|2973.74|0
1636110330000|2021-11-05 11:05:30|2973.71|2973.71|2973.42|2973.42|2973.71|2973.71|2973.42|2973.42|0
1636110340000|2021-11-05 11:05:40|2973.48|2973.48|2973.59|2973.59|2973.59|2973.59|2973.48|2973.48|0
1636110360000|2021-11-05 11:06:00|2973.87|2973.87|2974.23|2974.23|2974.23|2974.23|2973.87|2973.87|0
1636110370000|2021-11-05 11:06:10|2974.38|2974.38|2974.38|2974.38|2974.38|2974.38|2974.38|2974.38|0
1636110380000|2021-11-05 11:06:20|2974.51|2974.51|2974.51|2974.51|2974.51|2974.51|2974.51|2974.51|0
1636110390000|2021-11-05 11:06:30|2974.62|2974.62|2974.63|2974.63|2974.76|2974.76|2974.62|2974.62|0
1636110400000|2021-11-05 11:06:40|2975.03|2975.03|2974.96|2974.96|2975.03|2975.03|2974.96|2974.96|0
1636110430000|2021-11-05 11:07:10|2975.14|2975.14|2975.07|2975.07|2975.14|2975.14|2975.07|2975.07|0
1636110440000|2021-11-05 11:07:20|2974.85|2974.85|2974.99|2974.99|2974.99|2974.99|2974.85|2974.85|0
1636110450000|2021-11-05 11:07:30|2975.12|2975.12|2975.24|2975.24|2975.24|2975.24|2975.12|2975.12|0
1636110460000|2021-11-05 11:07:40|2975.3|2975.3|2975.1|2975.1|2975.3|2975.3|2975.1|2975.1|0
1636110470000|2021-11-05 11:07:50|2975.12|2975.12|2975.12|2975.12|2975.12|2975.12|2975.12|2975.12|0
1636110490000|2021-11-05 11:08:10|2975.23|2975.23|2974.84|2974.84|2975.27|2975.27|2974.84|2974.84|0
1636110500000|2021-11-05 11:08:20|2974.7|2974.7|2974.63|2974.63|2974.7|2974.7|2974.63|2974.63|0
1636110520000|2021-11-05 11:08:40|2974.96|2974.96|2974.32|2974.32|2974.96|2974.96|2974.03|2974.03|0
1636110540000|2021-11-05 11:09:00|2974.61|2974.61|2975.12|2975.12|2975.12|2975.12|2974.61|2974.61|0
1636110550000|2021-11-05 11:09:10|2975.17|2975.17|2975.43|2975.43|2975.43|2975.43|2975.17|2975.17|0
1636110560000|2021-11-05 11:09:20|2975.71|2975.71|2975.4|2975.4|2975.71|2975.71|2975.21|2975.21|0
1636110570000|2021-11-05 11:09:30|2975.33|2975.33|2975.39|2975.39|2975.39|2975.39|2975.33|2975.33|0
1636110580000|2021-11-05 11:09:40|2975.32|2975.32|2975.32|2975.32|2975.32|2975.32|2975.32|2975.32|0
1636110590000|2021-11-05 11:09:50|2975.18|2975.18|2975.05|2975.05|2975.18|2975.18|2974.98|2974.98|0
1636110600000|2021-11-05 11:10:00|2975.26|2975.26|2975.39|2975.39|2975.39|2975.39|2975.26|2975.26|0
1636110610000|2021-11-05 11:10:10|2975.32|2975.32|2975.42|2975.42|2975.42|2975.42|2975.32|2975.32|0
1636110620000|2021-11-05 11:10:20|2975.48|2975.48|2976.26|2976.26|2976.26|2976.26|2975.48|2975.48|0
1636110630000|2021-11-05 11:10:30|2976.33|2976.33|2976.48|2976.48|2976.62|2976.62|2976.33|2976.33|0
1636110640000|2021-11-05 11:10:40|2976.61|2976.61|2976.28|2976.28|2976.61|2976.61|2976.28|2976.28|0
1636110650000|2021-11-05 11:10:50|2976.24|2976.24|2975.94|2975.94|2976.24|2976.24|2975.94|2975.94|0
1636110660000|2021-11-05 11:11:00|2975.97|2975.97|2976.37|2976.37|2976.37|2976.37|2975.97|2975.97|0
1636110670000|2021-11-05 11:11:10|2976.66|2976.66|2976.7|2976.7|2976.7|2976.7|2976.66|2976.66|0
1636110680000|2021-11-05 11:11:20|2976.75|2976.75|2976.64|2976.64|2976.75|2976.75|2976.64|2976.64|0
1636110690000|2021-11-05 11:11:30|2976.46|2976.46|2976.35|2976.35|2976.46|2976.46|2976.35|2976.35|0
1636110700000|2021-11-05 11:11:40|2976.43|2976.43|2976.5|2976.5|2976.5|2976.5|2976.43|2976.43|0
1636110710000|2021-11-05 11:11:50|2976.54|2976.54|2975.92|2975.92|2976.54|2976.54|2975.92|2975.92|0
1636110720000|2021-11-05 11:12:00|2975.78|2975.78|2975.64|2975.64|2975.78|2975.78|2975.64|2975.64|0
1636110730000|2021-11-05 11:12:10|2975.5|2975.5|2975.52|2975.52|2975.54|2975.54|2975.39|2975.39|0
1636110740000|2021-11-05 11:12:20|2975.41|2975.41|2975.33|2975.33|2975.41|2975.41|2975.29|2975.29|0
1636110750000|2021-11-05 11:12:30|2975.51|2975.51|2975.44|2975.44|2975.51|2975.51|2975.44|2975.44|0
1636110760000|2021-11-05 11:12:40|2975.31|2975.31|2975.14|2975.14|2975.31|2975.31|2975.14|2975.14|0
1636110770000|2021-11-05 11:12:50|2975.2|2975.2|2975.2|2975.2|2975.2|2975.2|2975.2|2975.2|0
1636110780000|2021-11-05 11:13:00|2975.37|2975.37|2974.97|2974.97|2975.37|2975.37|2974.97|2974.97|0
1636110790000|2021-11-05 11:13:10|2974.96|2974.96|2974.96|2974.96|2974.96|2974.96|2974.96|2974.96|0
1636110800000|2021-11-05 11:13:20|2974.86|2974.86|2974.86|2974.86|2974.86|2974.86|2974.86|2974.86|0
1636110810000|2021-11-05 11:13:30|2974.98|2974.98|2975.12|2975.12|2975.41|2975.41|2974.98|2974.98|0
1636110820000|2021-11-05 11:13:40|2975.23|2975.23|2975.23|2975.23|2975.23|2975.23|2975.23|2975.23|0
1636110830000|2021-11-05 11:13:50|2975.28|2975.28|2975.22|2975.22|2975.38|2975.38|2975.22|2975.22|0
1636110840000|2021-11-05 11:14:00|2975.11|2975.11|2975.47|2975.47|2975.47|2975.47|2975.11|2975.11|0
1636110860000|2021-11-05 11:14:20|2975.53|2975.53|2975.75|2975.75|2975.75|2975.75|2975.53|2975.53|0
1636110870000|2021-11-05 11:14:30|2975.82|2975.82|2976.13|2976.13|2976.13|2976.13|2975.82|2975.82|0
1636110880000|2021-11-05 11:14:40|2976.18|2976.18|2976.15|2976.15|2976.18|2976.18|2976.15|2976.15|0
1636110890000|2021-11-05 11:14:50|2976.27|2976.27|2976.08|2976.08|2976.45|2976.45|2976.08|2976.08|0
1636110900000|2021-11-05 11:15:00|2975.95|2975.95|2975.7|2975.7|2975.95|2975.95|2975.7|2975.7|0
1636110910000|2021-11-05 11:15:10|2975.74|2975.74|2975.74|2975.74|2975.74|2975.74|2975.74|2975.74|0
1636110920000|2021-11-05 11:15:20|2975.85|2975.85|2975.99|2975.99|2975.99|2975.99|2975.85|2975.85|0
1636110930000|2021-11-05 11:15:30|2976.07|2976.07|2976.07|2976.07|2976.07|2976.07|2976.07|2976.07|0
1636110940000|2021-11-05 11:15:40|2976|2976|2976.1|2976.1|2976.1|2976.1|2976|2976|0
1636110960000|2021-11-05 11:16:00|2976.16|2976.16|2976.88|2976.88|2977.34|2977.34|2976.16|2976.16|0
1636110970000|2021-11-05 11:16:10|2976.95|2976.95|2976.94|2976.94|2976.95|2976.95|2976.84|2976.84|0
1636110980000|2021-11-05 11:16:20|2977.02|2977.02|2977.19|2977.19|2977.23|2977.23|2977.02|2977.02|0
1636110990000|2021-11-05 11:16:30|2977.16|2977.16|2976.79|2976.79|2977.16|2977.16|2976.79|2976.79|0
1636111000000|2021-11-05 11:16:40|2976.73|2976.73|2976.67|2976.67|2976.87|2976.87|2976.61|2976.61|0
1636111010000|2021-11-05 11:16:50|2976.41|2976.41|2976.3|2976.3|2976.41|2976.41|2976.3|2976.3|0
1636111020000|2021-11-05 11:17:00|2976.23|2976.23|2976.16|2976.16|2976.23|2976.23|2976.16|2976.16|0
1636111030000|2021-11-05 11:17:10|2976.05|2976.05|2976.05|2976.05|2976.05|2976.05|2976.05|2976.05|0
1636111040000|2021-11-05 11:17:20|2975.94|2975.94|2975.85|2975.85|2975.99|2975.99|2975.85|2975.85|0
1636111060000|2021-11-05 11:17:40|2975.81|2975.81|2975.61|2975.61|2975.81|2975.81|2975.61|2975.61|0
1636111070000|2021-11-05 11:17:50|2975.35|2975.35|2975.2|2975.2|2975.35|2975.35|2975.2|2975.2|0
1636111080000|2021-11-05 11:18:00|2975.5|2975.5|2975.35|2975.35|2975.5|2975.5|2975.35|2975.35|0
1636111090000|2021-11-05 11:18:10|2975.39|2975.39|2975.39|2975.39|2975.39|2975.39|2975.39|2975.39|0
1636111100000|2021-11-05 11:18:20|2975.28|2975.28|2975.15|2975.15|2975.28|2975.28|2975.15|2975.15|0
1636111110000|2021-11-05 11:18:30|2975.21|2975.21|2975.21|2975.21|2975.21|2975.21|2975.21|2975.21|0
1636111120000|2021-11-05 11:18:40|2975.32|2975.32|2975.32|2975.32|2975.32|2975.32|2975.32|2975.32|0
1636111130000|2021-11-05 11:18:50|2975.12|2975.12|2974.87|2974.87|2975.12|2975.12|2974.87|2974.87|0
1636111150000|2021-11-05 11:19:10|2974.8|2974.8|2974.7|2974.7|2974.8|2974.8|2974.59|2974.59|0
1636111160000|2021-11-05 11:19:20|2974.85|2974.85|2974.95|2974.95|2974.95|2974.95|2974.7|2974.7|0
1636111170000|2021-11-05 11:19:30|2975.24|2975.24|2975.8|2975.8|2975.8|2975.8|2975.24|2975.24|0
1636111180000|2021-11-05 11:19:40|2975.87|2975.87|2975.87|2975.87|2975.87|2975.87|2975.87|2975.87|0
1636111200000|2021-11-05 11:20:00|2975.9|2975.9|2975.9|2975.9|2975.9|2975.9|2975.9|2975.9|0
1636111220000|2021-11-05 11:20:20|2976.41|2976.41|2976.67|2976.67|2976.67|2976.67|2976.41|2976.41|0
1636111230000|2021-11-05 11:20:30|2976.59|2976.59|2976.54|2976.54|2976.59|2976.59|2976.54|2976.54|0
1636111240000|2021-11-05 11:20:40|2976.68|2976.68|2976.68|2976.68|2976.68|2976.68|2976.68|2976.68|0
1636111280000|2021-11-05 11:21:20|2976.62|2976.62|2976.62|2976.62|2976.62|2976.62|2976.62|2976.62|0
1636111290000|2021-11-05 11:21:30|2976.68|2976.68|2976.55|2976.55|2976.68|2976.68|2976.55|2976.55|0
1636111330000|2021-11-05 11:22:10|2976.61|2976.61|2976.85|2976.85|2976.85|2976.85|2976.61|2976.61|0
1636111340000|2021-11-05 11:22:20|2976.88|2976.88|2976.9|2976.9|2976.9|2976.9|2976.85|2976.85|0
1636111350000|2021-11-05 11:22:30|2977.04|2977.04|2977.07|2977.07|2977.07|2977.07|2976.94|2976.94|0
1636111370000|2021-11-05 11:22:50|2977.14|2977.14|2977.01|2977.01|2977.14|2977.14|2977.01|2977.01|0
1636111380000|2021-11-05 11:23:00|2976.88|2976.88|2976.88|2976.88|2976.88|2976.88|2976.88|2976.88|0
1636111410000|2021-11-05 11:23:30|2976.93|2976.93|2977|2977|2977|2977|2976.88|2976.88|0
1636111420000|2021-11-05 11:23:40|2976.95|2976.95|2976.95|2976.95|2976.95|2976.95|2976.95|2976.95|0
1636111430000|2021-11-05 11:23:50|2976.9|2976.9|2976.74|2976.74|2976.96|2976.96|2976.74|2976.74|0
1636111440000|2021-11-05 11:24:00|2976.77|2976.77|2976.86|2976.86|2976.86|2976.86|2976.76|2976.76|0
1636111450000|2021-11-05 11:24:10|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|0
1636111460000|2021-11-05 11:24:20|2977|2977|2976.94|2976.94|2977|2977|2976.94|2976.94|0
1636111470000|2021-11-05 11:24:30|2976.87|2976.87|2979.45|2979.45|2979.45|2979.45|2976.87|2976.87|0
1636111480000|2021-11-05 11:24:40|2979.74|2979.74|2979.79|2979.79|2979.79|2979.79|2979.74|2979.74|0
1636111490000|2021-11-05 11:24:50|2979.85|2979.85|2979.99|2979.99|2979.99|2979.99|2979.85|2979.85|0
1636111500000|2021-11-05 11:25:00|2980.09|2980.09|2980.09|2980.09|2980.09|2980.09|2980.09|2980.09|0
1636111510000|2021-11-05 11:25:10|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|0
1636111530000|2021-11-05 11:25:30|2980|2980|2979.86|2979.86|2980|2980|2979.86|2979.86|0
1636111540000|2021-11-05 11:25:40|2979.93|2979.93|2980.4|2980.4|2980.4|2980.4|2979.93|2979.93|0
1636111550000|2021-11-05 11:25:50|2980.46|2980.46|2980.31|2980.31|2980.46|2980.46|2980.31|2980.31|0
1636111560000|2021-11-05 11:26:00|2980.51|2980.51|2980.93|2980.93|2980.93|2980.93|2980.51|2980.51|0
1636111580000|2021-11-05 11:26:20|2980.98|2980.98|2981.21|2981.21|2981.21|2981.21|2980.98|2980.98|0
1636111590000|2021-11-05 11:26:30|2981.49|2981.49|2981.49|2981.49|2981.49|2981.49|2981.49|2981.49|0
1636111610000|2021-11-05 11:26:50|2981.59|2981.59|2981.72|2981.72|2981.72|2981.72|2981.59|2981.59|0
1636111620000|2021-11-05 11:27:00|2981.94|2981.94|2983.13|2983.13|2983.13|2983.13|2981.94|2981.94|0
1636111630000|2021-11-05 11:27:10|2983.42|2983.42|2983.91|2983.91|2984.06|2984.06|2983.42|2983.42|0
1636111640000|2021-11-05 11:27:20|2983.88|2983.88|2984.39|2984.39|2984.39|2984.39|2983.73|2983.73|0
1636111650000|2021-11-05 11:27:30|2984.56|2984.56|2984.56|2984.56|2984.56|2984.56|2984.56|2984.56|0
1636111660000|2021-11-05 11:27:40|2984.36|2984.36|2984.13|2984.13|2984.36|2984.36|2984.13|2984.13|0
1636111690000|2021-11-05 11:28:10|2984.19|2984.19|2984.13|2984.13|2984.19|2984.19|2984.13|2984.13|0
1636111700000|2021-11-05 11:28:20|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|0
1636111710000|2021-11-05 11:28:30|2983.4|2983.4|2983.11|2983.11|2983.4|2983.4|2983.11|2983.11|0
1636111720000|2021-11-05 11:28:40|2983.05|2983.05|2983.05|2983.05|2983.05|2983.05|2983.05|2983.05|0
1636111740000|2021-11-05 11:29:00|2982.79|2982.79|2982.79|2982.79|2982.79|2982.79|2982.79|2982.79|0
1636111750000|2021-11-05 11:29:10|2982.93|2982.93|2983.77|2983.77|2983.77|2983.77|2982.93|2982.93|0
1636111760000|2021-11-05 11:29:20|2983.88|2983.88|2983.88|2983.88|2983.88|2983.88|2983.88|2983.88|0
1636111770000|2021-11-05 11:29:30|2984.02|2984.02|2984.29|2984.29|2984.59|2984.59|2984.02|2984.02|0
1636111780000|2021-11-05 11:29:40|2984.18|2984.18|2984.18|2984.18|2984.18|2984.18|2984.18|2984.18|0
1636111790000|2021-11-05 11:29:50|2984.11|2984.11|2984.07|2984.07|2984.11|2984.11|2984.07|2984.07|0
1636111800000|2021-11-05 11:30:00|2984.32|2984.32|2984.32|2984.32|2984.6|2984.6|2984.32|2984.32|0
1636111810000|2021-11-05 11:30:10|2984.46|2984.46|2984.46|2984.46|2984.46|2984.46|2984.46|2984.46|0
1636111820000|2021-11-05 11:30:20|2984.32|2984.32|2984.32|2984.32|2984.32|2984.32|2984.32|2984.32|0
1636111830000|2021-11-05 11:30:30|2984.72|2984.72|2984.86|2984.86|2984.86|2984.86|2984.61|2984.61|0
1636111840000|2021-11-05 11:30:40|2984.99|2984.99|2985.01|2985.01|2985.01|2985.01|2984.93|2984.93|0
1636111860000|2021-11-05 11:31:00|2984.98|2984.98|2984.46|2984.46|2984.98|2984.98|2984.46|2984.46|0
1636111870000|2021-11-05 11:31:10|2984.15|2984.15|2983.52|2983.52|2984.15|2984.15|2983.52|2983.52|0
1636111880000|2021-11-05 11:31:20|2983.62|2983.62|2983.8|2983.8|2983.8|2983.8|2983.62|2983.62|0
1636111890000|2021-11-05 11:31:30|2983.65|2983.65|2983.51|2983.51|2983.65|2983.65|2983.51|2983.51|0
1636111910000|2021-11-05 11:31:50|2983.8|2983.8|2983.8|2983.8|2983.8|2983.8|2983.8|2983.8|0
1636111920000|2021-11-05 11:32:00|2983.87|2983.87|2983.46|2983.46|2983.87|2983.87|2983.46|2983.46|0
1636111950000|2021-11-05 11:32:30|2983.41|2983.41|2983.45|2983.45|2983.69|2983.69|2983.41|2983.41|0
1636111970000|2021-11-05 11:32:50|2983.52|2983.52|2983.52|2983.52|2983.52|2983.52|2983.52|2983.52|0
1636111980000|2021-11-05 11:33:00|2983.63|2983.63|2983.65|2983.65|2983.74|2983.74|2983.63|2983.63|0
1636111990000|2021-11-05 11:33:10|2983.82|2983.82|2983.82|2983.82|2983.82|2983.82|2983.82|2983.82|0
1636112000000|2021-11-05 11:33:20|2983.87|2983.87|2984.02|2984.02|2984.02|2984.02|2983.73|2983.73|0
1636112010000|2021-11-05 11:33:30|2984.08|2984.08|2984.08|2984.08|2984.08|2984.08|2984.08|2984.08|0
1636112020000|2021-11-05 11:33:40|2984.19|2984.19|2984.29|2984.29|2984.29|2984.29|2984.19|2984.19|0
1636112040000|2021-11-05 11:34:00|2984.35|2984.35|2984.41|2984.41|2984.47|2984.47|2984.35|2984.35|0
1636112050000|2021-11-05 11:34:10|2984.35|2984.35|2984.21|2984.21|2984.35|2984.35|2984.21|2984.21|0
1636112060000|2021-11-05 11:34:20|2984.08|2984.08|2982.45|2982.45|2984.08|2984.08|2982.45|2982.45|0
1636112070000|2021-11-05 11:34:30|2982.31|2982.31|2981.74|2981.74|2982.31|2982.31|2981.74|2981.74|0
1636112080000|2021-11-05 11:34:40|2981.81|2981.81|2981.78|2981.78|2981.89|2981.89|2981.74|2981.74|0
1636112090000|2021-11-05 11:34:50|2981.81|2981.81|2981.81|2981.81|2981.81|2981.81|2981.81|2981.81|0
1636112100000|2021-11-05 11:35:00|2981.96|2981.96|2981.89|2981.89|2981.96|2981.96|2981.89|2981.89|0
1636112110000|2021-11-05 11:35:10|2982|2982|2982.17|2982.17|2982.17|2982.17|2982|2982|0
1636112120000|2021-11-05 11:35:20|2982.31|2982.31|2982.31|2982.31|2982.31|2982.31|2982.31|2982.31|0
1636112130000|2021-11-05 11:35:30|2982.56|2982.56|2982.56|2982.56|2982.56|2982.56|2982.56|2982.56|0
1636112140000|2021-11-05 11:35:40|2982.62|2982.62|2982.62|2982.62|2982.62|2982.62|2982.62|2982.62|0
1636112150000|2021-11-05 11:35:50|2982.59|2982.59|2982.74|2982.74|2982.74|2982.74|2982.59|2982.59|0
1636112160000|2021-11-05 11:36:00|2982.84|2982.84|2983.51|2983.51|2983.51|2983.51|2982.84|2982.84|0
1636112180000|2021-11-05 11:36:20|2983.57|2983.57|2983.49|2983.49|2983.67|2983.67|2983.49|2983.49|0
1636112190000|2021-11-05 11:36:30|2983.7|2983.7|2983.7|2983.7|2983.7|2983.7|2983.7|2983.7|0
1636112200000|2021-11-05 11:36:40|2983.76|2983.76|2984.04|2984.04|2984.1|2984.1|2983.76|2983.76|0
1636112210000|2021-11-05 11:36:50|2984.09|2984.09|2984.09|2984.09|2984.09|2984.09|2984.09|2984.09|0
1636112220000|2021-11-05 11:37:00|2984.97|2984.97|2984.83|2984.83|2984.97|2984.97|2984.83|2984.83|0
1636112230000|2021-11-05 11:37:10|2984.88|2984.88|2984.78|2984.78|2984.93|2984.93|2984.78|2984.78|0
1636112240000|2021-11-05 11:37:20|2984.64|2984.64|2984.61|2984.61|2984.64|2984.64|2984.49|2984.49|0
1636112250000|2021-11-05 11:37:30|2985.23|2985.23|2985.25|2985.25|2985.4|2985.4|2985.23|2985.23|0
1636112260000|2021-11-05 11:37:40|2985.12|2985.12|2985.19|2985.19|2985.19|2985.19|2985.12|2985.12|0
1636112280000|2021-11-05 11:38:00|2985.08|2985.08|2985.08|2985.08|2985.08|2985.08|2985.08|2985.08|0
1636112290000|2021-11-05 11:38:10|2985.14|2985.14|2985.42|2985.42|2985.42|2985.42|2985.14|2985.14|0
1636112300000|2021-11-05 11:38:20|2985.49|2985.49|2985.04|2985.04|2985.49|2985.49|2985.04|2985.04|0
1636112310000|2021-11-05 11:38:30|2984.93|2984.93|2985.33|2985.33|2985.33|2985.33|2984.93|2984.93|0
1636112320000|2021-11-05 11:38:40|2985.18|2985.18|2985.28|2985.28|2985.28|2985.28|2985.18|2985.18|0
1636112330000|2021-11-05 11:38:50|2985.08|2985.08|2984.95|2984.95|2985.08|2985.08|2984.95|2984.95|0
1636112340000|2021-11-05 11:39:00|2984.84|2984.84|2984.67|2984.67|2984.87|2984.87|2984.67|2984.67|0
1636112350000|2021-11-05 11:39:10|2984.73|2984.73|2984.99|2984.99|2984.99|2984.99|2984.73|2984.73|0
1636112360000|2021-11-05 11:39:20|2985.1|2985.1|2984.98|2984.98|2985.1|2985.1|2984.98|2984.98|0
1636112370000|2021-11-05 11:39:30|2985.3|2985.3|2984.96|2984.96|2985.3|2985.3|2984.96|2984.96|0
1636112390000|2021-11-05 11:39:50|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|0
1636112400000|2021-11-05 11:40:00|2985.08|2985.08|2985.81|2985.81|2985.93|2985.93|2985.08|2985.08|0
1636112410000|2021-11-05 11:40:10|2985.75|2985.75|2985.75|2985.75|2985.75|2985.75|2985.75|2985.75|0
1636112420000|2021-11-05 11:40:20|2985.62|2985.62|2985.4|2985.4|2985.62|2985.62|2985.4|2985.4|0
1636112430000|2021-11-05 11:40:30|2985.26|2985.26|2985.44|2985.44|2985.44|2985.44|2985.26|2985.26|0
1636112440000|2021-11-05 11:40:40|2985.42|2985.42|2985.42|2985.42|2985.42|2985.42|2985.42|2985.42|0
1636112450000|2021-11-05 11:40:50|2985.59|2985.59|2985.55|2985.55|2985.65|2985.65|2985.55|2985.55|0
1636112460000|2021-11-05 11:41:00|2985.48|2985.48|2984.48|2984.48|2985.48|2985.48|2984.48|2984.48|0
1636112470000|2021-11-05 11:41:10|2984.33|2984.33|2983.13|2983.13|2984.33|2984.33|2983.13|2983.13|0
1636112480000|2021-11-05 11:41:20|2982.89|2982.89|2982.81|2982.81|2982.89|2982.89|2982.73|2982.73|0
1636112490000|2021-11-05 11:41:30|2982.64|2982.64|2982.45|2982.45|2982.64|2982.64|2982.45|2982.45|0
1636112500000|2021-11-05 11:41:40|2982.51|2982.51|2982.45|2982.45|2982.51|2982.51|2982.45|2982.45|0
1636112510000|2021-11-05 11:41:50|2982.35|2982.35|2982.5|2982.5|2982.5|2982.5|2982.35|2982.35|0
1636112520000|2021-11-05 11:42:00|2982.48|2982.48|2982.31|2982.31|2982.48|2982.48|2982.31|2982.31|0
1636112540000|2021-11-05 11:42:20|2982.29|2982.29|2982.11|2982.11|2982.29|2982.29|2982.11|2982.11|0
1636112550000|2021-11-05 11:42:30|2981.99|2981.99|2981.88|2981.88|2981.99|2981.99|2981.81|2981.81|0
1636112570000|2021-11-05 11:42:50|2981.69|2981.69|2981.69|2981.69|2981.69|2981.69|2981.69|2981.69|0
1636112580000|2021-11-05 11:43:00|2981.63|2981.63|2980.99|2980.99|2981.63|2981.63|2980.99|2980.99|0
1636112590000|2021-11-05 11:43:10|2980.65|2980.65|2979.84|2979.84|2980.65|2980.65|2979.84|2979.84|0
1636112600000|2021-11-05 11:43:20|2979.79|2979.79|2979.79|2979.79|2979.79|2979.79|2979.79|2979.79|0
1636112610000|2021-11-05 11:43:30|2979.5|2979.5|2979.31|2979.31|2979.94|2979.94|2979.31|2979.31|0
1636112640000|2021-11-05 11:44:00|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|0
1636112660000|2021-11-05 11:44:20|2979.39|2979.39|2979.39|2979.39|2979.39|2979.39|2979.39|2979.39|0
1636112670000|2021-11-05 11:44:30|2979.33|2979.33|2979.77|2979.77|2979.77|2979.77|2979.33|2979.33|0
1636112680000|2021-11-05 11:44:40|2979.48|2979.48|2980.22|2980.22|2980.22|2980.22|2979.48|2979.48|0
1636112690000|2021-11-05 11:44:50|2980.16|2980.16|2979.14|2979.14|2980.16|2980.16|2979.14|2979.14|0
1636112700000|2021-11-05 11:45:00|2978.97|2978.97|2979.54|2979.54|2979.71|2979.71|2978.97|2978.97|0
1636112710000|2021-11-05 11:45:10|2979.14|2979.14|2979.14|2979.14|2979.14|2979.14|2979.07|2979.07|0
1636112750000|2021-11-05 11:45:50|2979.08|2979.08|2979.08|2979.08|2979.08|2979.08|2979.08|2979.08|0
1636112760000|2021-11-05 11:46:00|2979.22|2979.22|2979.25|2979.25|2979.25|2979.25|2979.1|2979.1|0
1636112770000|2021-11-05 11:46:10|2979.12|2979.12|2978.81|2978.81|2979.12|2979.12|2978.81|2978.81|0
1636112780000|2021-11-05 11:46:20|2978.76|2978.76|2978.65|2978.65|2978.76|2978.76|2978.65|2978.65|0
1636112790000|2021-11-05 11:46:30|2978.87|2978.87|2978.43|2978.43|2978.87|2978.87|2978.43|2978.43|0
1636112800000|2021-11-05 11:46:40|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|0
1636112810000|2021-11-05 11:46:50|2978.24|2978.24|2978.24|2978.24|2978.24|2978.24|2978.24|2978.24|0
1636112820000|2021-11-05 11:47:00|2978.68|2978.68|2978.1|2978.1|2978.68|2978.68|2978.1|2978.1|0
1636112830000|2021-11-05 11:47:10|2978.05|2978.05|2978.05|2978.05|2978.05|2978.05|2978.05|2978.05|0
1636112840000|2021-11-05 11:47:20|2977.46|2977.46|2977.05|2977.05|2977.46|2977.46|2977.05|2977.05|0
1636112850000|2021-11-05 11:47:30|2977.2|2977.2|2977.05|2977.05|2977.2|2977.2|2977.05|2977.05|0
1636112860000|2021-11-05 11:47:40|2976.94|2976.94|2976.94|2976.94|2976.94|2976.94|2976.94|2976.94|0
1636112880000|2021-11-05 11:48:00|2976.7|2976.7|2976.63|2976.63|2977.14|2977.14|2976.63|2976.63|0
1636112890000|2021-11-05 11:48:10|2976.55|2976.55|2976.06|2976.06|2976.55|2976.55|2976.06|2976.06|0
1636112900000|2021-11-05 11:48:20|2975.85|2975.85|2975.85|2975.85|2975.85|2975.85|2975.85|2975.85|0
1636112910000|2021-11-05 11:48:30|2976|2976|2976.1|2976.1|2976.1|2976.1|2976|2976|0
1636112920000|2021-11-05 11:48:40|2976.06|2976.06|2976.06|2976.06|2976.06|2976.06|2976.06|2976.06|0
1636112930000|2021-11-05 11:48:50|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|0
1636112940000|2021-11-05 11:49:00|2976.32|2976.32|2976.62|2976.62|2976.62|2976.62|2976.32|2976.32|0
1636112950000|2021-11-05 11:49:10|2976.69|2976.69|2976.62|2976.62|2976.69|2976.69|2976.62|2976.62|0
1636112960000|2021-11-05 11:49:20|2976.75|2976.75|2976.42|2976.42|2976.75|2976.75|2976.42|2976.42|0
1636112970000|2021-11-05 11:49:30|2976.36|2976.36|2976.36|2976.36|2976.36|2976.36|2976.36|2976.36|0
1636112980000|2021-11-05 11:49:40|2976.24|2976.24|2976.24|2976.24|2976.24|2976.24|2976.24|2976.24|0
1636112990000|2021-11-05 11:49:50|2976.54|2976.54|2976.3|2976.3|2976.54|2976.54|2976.24|2976.24|0
1636113010000|2021-11-05 11:50:10|2976.25|2976.25|2976.18|2976.18|2976.25|2976.25|2976.18|2976.18|0
1636113030000|2021-11-05 11:50:30|2976.36|2976.36|2976.36|2976.36|2976.36|2976.36|2976.36|2976.36|0
1636113060000|2021-11-05 11:51:00|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|0
1636113070000|2021-11-05 11:51:10|2976.42|2976.42|2976.49|2976.49|2976.49|2976.49|2976.42|2976.42|0
1636113080000|2021-11-05 11:51:20|2976.18|2976.18|2975.6|2975.6|2976.18|2976.18|2975.6|2975.6|0
1636113090000|2021-11-05 11:51:30|2975.3|2975.3|2975.42|2975.42|2975.42|2975.42|2975.3|2975.3|0
1636113100000|2021-11-05 11:51:40|2975.48|2975.48|2975.29|2975.29|2975.48|2975.48|2975.29|2975.29|0
1636113110000|2021-11-05 11:51:50|2975.17|2975.17|2975.17|2975.17|2975.17|2975.17|2975.17|2975.17|0
1636113120000|2021-11-05 11:52:00|2975.1|2975.1|2975.1|2975.1|2975.1|2975.1|2975.1|2975.1|0
1636113130000|2021-11-05 11:52:10|2974.81|2974.81|2974.26|2974.26|2974.81|2974.81|2974.26|2974.26|0
1636113140000|2021-11-05 11:52:20|2973.84|2973.84|2973.7|2973.7|2973.84|2973.84|2973.7|2973.7|0
1636113160000|2021-11-05 11:52:40|2973.98|2973.98|2973.54|2973.54|2973.98|2973.98|2973.54|2973.54|0
1636113170000|2021-11-05 11:52:50|2973.69|2973.69|2973.56|2973.56|2973.69|2973.69|2973.56|2973.56|0
1636113180000|2021-11-05 11:53:00|2973.42|2973.42|2973.38|2973.38|2973.6|2973.6|2973.38|2973.38|0
1636113190000|2021-11-05 11:53:10|2973.25|2973.25|2973.5|2973.5|2973.5|2973.5|2973.25|2973.25|0
1636113210000|2021-11-05 11:53:30|2973.36|2973.36|2973.33|2973.33|2973.36|2973.36|2973.33|2973.33|0
1636113220000|2021-11-05 11:53:40|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|0
1636113230000|2021-11-05 11:53:50|2973.05|2973.05|2972.91|2972.91|2973.05|2973.05|2972.91|2972.91|0
1636113240000|2021-11-05 11:54:00|2972.89|2972.89|2972.89|2972.89|2972.89|2972.89|2972.89|2972.89|0
1636113250000|2021-11-05 11:54:10|2972.76|2972.76|2972.18|2972.18|2972.76|2972.76|2972.18|2972.18|0
1636113260000|2021-11-05 11:54:20|2971.93|2971.93|2971.37|2971.37|2971.93|2971.93|2971.37|2971.37|0
1636113270000|2021-11-05 11:54:30|2971.24|2971.24|2971.24|2971.24|2971.24|2971.24|2971.24|2971.24|0
1636113280000|2021-11-05 11:54:40|2971.18|2971.18|2970.62|2970.62|2971.18|2971.18|2970.62|2970.62|0
1636113290000|2021-11-05 11:54:50|2970.59|2970.59|2970.4|2970.4|2970.59|2970.59|2970.33|2970.33|0
1636113300000|2021-11-05 11:55:00|2970.34|2970.34|2970.06|2970.06|2970.34|2970.34|2970.06|2970.06|0
1636113310000|2021-11-05 11:55:10|2969.94|2969.94|2969.94|2969.94|2969.94|2969.94|2969.94|2969.94|0
1636113320000|2021-11-05 11:55:20|2969.87|2969.87|2968.9|2968.9|2969.87|2969.87|2968.9|2968.9|0
1636113330000|2021-11-05 11:55:30|2968.76|2968.76|2968.48|2968.48|2968.76|2968.76|2968.33|2968.33|0
1636113340000|2021-11-05 11:55:40|2968.77|2968.77|2968.77|2968.77|2968.77|2968.77|2968.77|2968.77|0
1636113350000|2021-11-05 11:55:50|2968.87|2968.87|2968.87|2968.87|2968.87|2968.87|2968.87|2968.87|0
1636113370000|2021-11-05 11:56:10|2969.01|2969.01|2969.01|2969.01|2969.16|2969.16|2969.01|2969.01|0
1636113390000|2021-11-05 11:56:30|2968.89|2968.89|2968.77|2968.77|2968.89|2968.89|2968.77|2968.77|0
1636113410000|2021-11-05 11:56:50|2968.65|2968.65|2968.65|2968.65|2968.65|2968.65|2968.65|2968.65|0
1636113440000|2021-11-05 11:57:20|2968.58|2968.58|2968.52|2968.52|2968.58|2968.58|2968.52|2968.52|0
1636113460000|2021-11-05 11:57:40|2968.41|2968.41|2967.87|2967.87|2968.41|2968.41|2967.87|2967.87|0
1636113470000|2021-11-05 11:57:50|2967.58|2967.58|2967.43|2967.43|2967.58|2967.58|2967.43|2967.43|0
1636113480000|2021-11-05 11:58:00|2967.33|2967.33|2967.33|2967.33|2967.33|2967.33|2967.33|2967.33|0
1636113500000|2021-11-05 11:58:20|2967.08|2967.08|2967.38|2967.38|2967.38|2967.38|2967.08|2967.08|0
1636113510000|2021-11-05 11:58:30|2967.51|2967.51|2967.64|2967.64|2967.89|2967.89|2967.38|2967.38|0
1636113550000|2021-11-05 11:59:10|2967.52|2967.52|2967.92|2967.92|2967.92|2967.92|2967.52|2967.52|0
1636113570000|2021-11-05 11:59:30|2967.86|2967.86|2967.9|2967.9|2967.9|2967.9|2967.68|2967.68|0
1636113580000|2021-11-05 11:59:40|2968.05|2968.05|2968.19|2968.19|2968.19|2968.19|2968.05|2968.05|0
1636113590000|2021-11-05 11:59:50|2968.18|2968.18|2968.28|2968.28|2968.28|2968.28|2968.18|2968.18|0
1636113600000|2021-11-05 12:00:00|2967.81|2967.81|2967.67|2967.67|2967.81|2967.81|2967.67|2967.67|0
1636113610000|2021-11-05 12:00:10|2967.58|2967.58|2967.48|2967.48|2967.58|2967.58|2967.48|2967.48|0
1636113620000|2021-11-05 12:00:20|2967.58|2967.58|2967.94|2967.94|2967.94|2967.94|2967.48|2967.48|0
1636113630000|2021-11-05 12:00:30|2967.83|2967.83|2967.7|2967.7|2967.83|2967.83|2967.7|2967.7|0
1636113640000|2021-11-05 12:00:40|2969.03|2969.03|2969.47|2969.47|2969.47|2969.47|2969.03|2969.03|0
1636113650000|2021-11-05 12:00:50|2968|2968|2968|2968|2968|2968|2968|2968|0
1636113660000|2021-11-05 12:01:00|2967.85|2967.85|2967.78|2967.78|2967.85|2967.85|2967.78|2967.78|0
1636113670000|2021-11-05 12:01:10|2967.96|2967.96|2968.03|2968.03|2968.03|2968.03|2967.96|2967.96|0
1636113680000|2021-11-05 12:01:20|2967.79|2967.79|2967.89|2967.89|2967.89|2967.89|2967.79|2967.79|0
1636113690000|2021-11-05 12:01:30|2967.88|2967.88|2968.11|2968.11|2968.11|2968.11|2967.88|2967.88|0
1636113700000|2021-11-05 12:01:40|2968.01|2968.01|2968.3|2968.3|2968.3|2968.3|2968.01|2968.01|0
1636113710000|2021-11-05 12:01:50|2968.32|2968.32|2968.65|2968.65|2968.65|2968.65|2968.32|2968.32|0
1636113720000|2021-11-05 12:02:00|2968.76|2968.76|2967.94|2967.94|2968.76|2968.76|2967.94|2967.94|0
1636113730000|2021-11-05 12:02:10|2968.05|2968.05|2968.05|2968.05|2968.05|2968.05|2968.05|2968.05|0
1636113740000|2021-11-05 12:02:20|2967.91|2967.91|2967.78|2967.78|2967.91|2967.91|2967.78|2967.78|0
1636113750000|2021-11-05 12:02:30|2967.59|2967.59|2967.46|2967.46|2967.59|2967.59|2967.46|2967.46|0
1636113760000|2021-11-05 12:02:40|2967.42|2967.42|2967.42|2967.42|2967.42|2967.42|2967.42|2967.42|0
1636113780000|2021-11-05 12:03:00|2967.38|2967.38|2967.38|2967.38|2967.38|2967.38|2967.38|2967.38|0
1636113790000|2021-11-05 12:03:10|2967.12|2967.12|2967.12|2967.12|2967.12|2967.12|2967.12|2967.12|0
1636113800000|2021-11-05 12:03:20|2967|2967|2967|2967|2967|2967|2967|2967|0
1636113810000|2021-11-05 12:03:30|2966.87|2966.87|2966.95|2966.95|2966.95|2966.95|2966.75|2966.75|0
1636113820000|2021-11-05 12:03:40|2966.81|2966.81|2966.31|2966.31|2966.81|2966.81|2966.31|2966.31|0
1636113840000|2021-11-05 12:04:00|2966.61|2966.61|2966.61|2966.61|2966.61|2966.61|2966.61|2966.61|0
1636113850000|2021-11-05 12:04:10|2966.97|2966.97|2966.97|2966.97|2966.97|2966.97|2966.97|2966.97|0
1636113860000|2021-11-05 12:04:20|2967|2967|2967|2967|2967|2967|2967|2967|0
1636113870000|2021-11-05 12:04:30|2967.17|2967.17|2967.17|2967.17|2967.17|2967.17|2967.17|2967.17|0
1636113880000|2021-11-05 12:04:40|2967.28|2967.28|2967.35|2967.35|2967.35|2967.35|2967.28|2967.28|0
1636113890000|2021-11-05 12:04:50|2967.21|2967.21|2967.16|2967.16|2967.21|2967.21|2967.16|2967.16|0
1636113900000|2021-11-05 12:05:00|2967.11|2967.11|2967.11|2967.11|2967.11|2967.11|2967.05|2967.05|0
1636113910000|2021-11-05 12:05:10|2966.96|2966.96|2967.26|2967.26|2967.26|2967.26|2966.96|2966.96|0
1636113920000|2021-11-05 12:05:20|2967.4|2967.4|2968.69|2968.69|2968.69|2968.69|2967.4|2967.4|0
1636113930000|2021-11-05 12:05:30|2968.57|2968.57|2968.81|2968.81|2968.81|2968.81|2968.57|2968.57|0
1636113940000|2021-11-05 12:05:40|2968.59|2968.59|2968.63|2968.63|2968.63|2968.63|2968.59|2968.59|0
1636113950000|2021-11-05 12:05:50|2968.77|2968.77|2968.97|2968.97|2968.97|2968.97|2968.77|2968.77|0
1636113970000|2021-11-05 12:06:10|2969.14|2969.14|2969.34|2969.34|2969.34|2969.34|2969.08|2969.08|0
1636113990000|2021-11-05 12:06:30|2969.47|2969.47|2969.74|2969.74|2969.74|2969.74|2969.47|2969.47|0
1636114000000|2021-11-05 12:06:40|2969.89|2969.89|2970.16|2970.16|2970.16|2970.16|2969.89|2969.89|0
1636114010000|2021-11-05 12:06:50|2969.91|2969.91|2969.91|2969.91|2969.91|2969.91|2969.91|2969.91|0
1636114020000|2021-11-05 12:07:00|2969.95|2969.95|2969.96|2969.96|2970.09|2970.09|2969.95|2969.95|0
1636114030000|2021-11-05 12:07:10|2969.74|2969.74|2969.74|2969.74|2969.74|2969.74|2969.54|2969.54|0
1636114040000|2021-11-05 12:07:20|2969.53|2969.53|2969.6|2969.6|2969.6|2969.6|2969.53|2969.53|0
1636114050000|2021-11-05 12:07:30|2970.04|2970.04|2970.04|2970.04|2970.04|2970.04|2970.04|2970.04|0
1636114080000|2021-11-05 12:08:00|2970.09|2970.09|2970.13|2970.13|2970.18|2970.18|2970.06|2970.06|0
1636114090000|2021-11-05 12:08:10|2970.24|2970.24|2970.38|2970.38|2970.49|2970.49|2970.24|2970.24|0
1636114100000|2021-11-05 12:08:20|2970.08|2970.08|2970.04|2970.04|2970.08|2970.08|2970.04|2970.04|0
1636114110000|2021-11-05 12:08:30|2969.98|2969.98|2970.04|2970.04|2970.04|2970.04|2969.98|2969.98|0
1636114130000|2021-11-05 12:08:50|2969.88|2969.88|2969.88|2969.88|2969.88|2969.88|2969.88|2969.88|0
1636114140000|2021-11-05 12:09:00|2970|2970|2970|2970|2970|2970|2970|2970|0
1636114160000|2021-11-05 12:09:20|2970.14|2970.14|2970.14|2970.14|2970.14|2970.14|2970.14|2970.14|0
1636114170000|2021-11-05 12:09:30|2970.1|2970.1|2970.16|2970.16|2970.16|2970.16|2970.1|2970.1|0
1636114180000|2021-11-05 12:09:40|2970.01|2970.01|2970.01|2970.01|2970.01|2970.01|2970.01|2970.01|0
1636114190000|2021-11-05 12:09:50|2970.07|2970.07|2970.07|2970.07|2970.07|2970.07|2970.07|2970.07|0
1636114200000|2021-11-05 12:10:00|2970.11|2970.11|2970.16|2970.16|2970.16|2970.16|2970.11|2970.11|0
1636114210000|2021-11-05 12:10:10|2970.04|2970.04|2970.04|2970.04|2970.04|2970.04|2970.04|2970.04|0
1636114220000|2021-11-05 12:10:20|2969.93|2969.93|2969.63|2969.63|2969.93|2969.93|2969.63|2969.63|0
1636114230000|2021-11-05 12:10:30|2969.2|2969.2|2969.2|2969.2|2969.2|2969.2|2969.2|2969.2|0
1636114240000|2021-11-05 12:10:40|2969.54|2969.54|2969.35|2969.35|2969.54|2969.54|2969.35|2969.35|0
1636114250000|2021-11-05 12:10:50|2969.18|2969.18|2969.29|2969.29|2969.29|2969.29|2969.18|2969.18|0
1636114260000|2021-11-05 12:11:00|2969.41|2969.41|2969.41|2969.41|2969.41|2969.41|2969.41|2969.41|0
1636114270000|2021-11-05 12:11:10|2969.3|2969.3|2969.36|2969.36|2969.36|2969.36|2969.1|2969.1|0
1636114280000|2021-11-05 12:11:20|2969.49|2969.49|2969.43|2969.43|2969.49|2969.49|2969.43|2969.43|0
1636114320000|2021-11-05 12:12:00|2969.49|2969.49|2969.49|2969.49|2969.49|2969.49|2969.49|2969.49|0
1636114340000|2021-11-05 12:12:20|2969.37|2969.37|2969.37|2969.37|2969.37|2969.37|2969.37|2969.37|0
1636114350000|2021-11-05 12:12:30|2969.41|2969.41|2969.68|2969.68|2969.68|2969.68|2969.41|2969.41|0
1636114360000|2021-11-05 12:12:40|2969.42|2969.42|2969.48|2969.48|2969.55|2969.55|2969.42|2969.42|0
1636114370000|2021-11-05 12:12:50|2969.72|2969.72|2969.6|2969.6|2969.72|2969.72|2969.6|2969.6|0
1636114390000|2021-11-05 12:13:10|2969.43|2969.43|2969.97|2969.97|2970.01|2970.01|2969.4|2969.4|0
1636114400000|2021-11-05 12:13:20|2970.18|2970.18|2971.47|2971.47|2971.47|2971.47|2970.18|2970.18|0
1636114410000|2021-11-05 12:13:30|2971.6|2971.6|2971.39|2971.39|2971.6|2971.6|2971.39|2971.39|0
1636114430000|2021-11-05 12:13:50|2971.6|2971.6|2971.6|2971.6|2971.6|2971.6|2971.6|2971.6|0
1636114440000|2021-11-05 12:14:00|2971.45|2971.45|2971.45|2971.45|2971.45|2971.45|2971.45|2971.45|0
1636114450000|2021-11-05 12:14:10|2971.33|2971.33|2971.51|2971.51|2971.51|2971.51|2971.33|2971.33|0
1636114460000|2021-11-05 12:14:20|2972.1|2972.1|2972.1|2972.1|2972.1|2972.1|2972.1|2972.1|0
1636114480000|2021-11-05 12:14:40|2972.22|2972.22|2972.22|2972.22|2972.22|2972.22|2972.22|2972.22|0
1636114490000|2021-11-05 12:14:50|2972.17|2972.17|2972.16|2972.16|2972.22|2972.22|2972.11|2972.11|0
1636114500000|2021-11-05 12:15:00|2972.03|2972.03|2971.48|2971.48|2972.03|2972.03|2971.48|2971.48|0
1636114510000|2021-11-05 12:15:10|2971.43|2971.43|2971.39|2971.39|2971.43|2971.43|2971.16|2971.16|0
1636114520000|2021-11-05 12:15:20|2971.52|2971.52|2971.24|2971.24|2971.64|2971.64|2971.24|2971.24|0
1636114530000|2021-11-05 12:15:30|2971.14|2971.14|2971.24|2971.24|2971.24|2971.24|2971.14|2971.14|0
1636114540000|2021-11-05 12:15:40|2971.3|2971.3|2971.3|2971.3|2971.3|2971.3|2971.3|2971.3|0
1636114550000|2021-11-05 12:15:50|2971.01|2971.01|2971.01|2971.01|2971.01|2971.01|2971.01|2971.01|0
1636114560000|2021-11-05 12:16:00|2970.93|2970.93|2971.08|2971.08|2971.08|2971.08|2970.93|2970.93|0
1636114580000|2021-11-05 12:16:20|2971.01|2971.01|2971.82|2971.82|2971.82|2971.82|2970.94|2970.94|0
1636114590000|2021-11-05 12:16:30|2971.88|2971.88|2972.05|2972.05|2972.05|2972.05|2971.88|2971.88|0
1636114600000|2021-11-05 12:16:40|2972.26|2972.26|2971.95|2971.95|2972.26|2972.26|2971.95|2971.95|0
1636114610000|2021-11-05 12:16:50|2971.62|2971.62|2971.56|2971.56|2971.62|2971.62|2971.56|2971.56|0
1636114620000|2021-11-05 12:17:00|2971.49|2971.49|2971.49|2971.49|2971.49|2971.49|2971.49|2971.49|0
1636114630000|2021-11-05 12:17:10|2971.9|2971.9|2971.77|2971.77|2971.96|2971.96|2971.77|2971.77|0
1636114650000|2021-11-05 12:17:30|2971.66|2971.66|2971.49|2971.49|2971.66|2971.66|2971.42|2971.42|0
1636114680000|2021-11-05 12:18:00|2971.43|2971.43|2971.18|2971.18|2971.43|2971.43|2971.18|2971.18|0
1636114690000|2021-11-05 12:18:10|2970.97|2970.97|2970.76|2970.76|2970.97|2970.97|2970.76|2970.76|0
1636114700000|2021-11-05 12:18:20|2970.17|2970.17|2970.17|2970.17|2970.17|2970.17|2970.17|2970.17|0
1636114710000|2021-11-05 12:18:30|2970.01|2970.01|2970.47|2970.47|2970.47|2970.47|2969.95|2969.95|0
1636114720000|2021-11-05 12:18:40|2970.36|2970.36|2970.36|2970.36|2970.36|2970.36|2970.36|2970.36|0
1636114780000|2021-11-05 12:19:40|2970.5|2970.5|2970.74|2970.74|2970.74|2970.74|2970.5|2970.5|0
1636114800000|2021-11-05 12:20:00|2971.03|2971.03|2971.03|2971.03|2971.03|2971.03|2971.03|2971.03|0
1636114810000|2021-11-05 12:20:10|2971.1|2971.1|2971.14|2971.14|2971.14|2971.14|2971.1|2971.1|0
1636114820000|2021-11-05 12:20:20|2971.24|2971.24|2971.24|2971.24|2971.24|2971.24|2971.24|2971.24|0
1636114830000|2021-11-05 12:20:30|2971.38|2971.38|2971.68|2971.68|2971.68|2971.68|2971.38|2971.38|0
1636114850000|2021-11-05 12:20:50|2971.61|2971.61|2971.34|2971.34|2971.61|2971.61|2971.34|2971.34|0
1636114860000|2021-11-05 12:21:00|2971.44|2971.44|2972.08|2972.08|2972.08|2972.08|2971.44|2971.44|0
1636114870000|2021-11-05 12:21:10|2972.01|2972.01|2972.01|2972.01|2972.01|2972.01|2972.01|2972.01|0
1636114880000|2021-11-05 12:21:20|2971.8|2971.8|2971.8|2971.8|2971.8|2971.8|2971.8|2971.8|0
1636114890000|2021-11-05 12:21:30|2971.66|2971.66|2971.66|2971.66|2971.66|2971.66|2971.66|2971.66|0
1636114900000|2021-11-05 12:21:40|2971.72|2971.72|2972.32|2972.32|2972.32|2972.32|2971.72|2971.72|0
1636114910000|2021-11-05 12:21:50|2972.38|2972.38|2972.38|2972.38|2972.38|2972.38|2972.38|2972.38|0
1636114920000|2021-11-05 12:22:00|2972.6|2972.6|2972.6|2972.6|2972.6|2972.6|2972.6|2972.6|0
1636114930000|2021-11-05 12:22:10|2972.63|2972.63|2972.69|2972.69|2972.69|2972.69|2972.63|2972.63|0
1636114940000|2021-11-05 12:22:20|2972.57|2972.57|2973.06|2973.06|2973.06|2973.06|2972.57|2972.57|0
1636114950000|2021-11-05 12:22:30|2973.18|2973.18|2973.28|2973.28|2973.28|2973.28|2973.18|2973.18|0
1636114960000|2021-11-05 12:22:40|2973.41|2973.41|2973.94|2973.94|2973.94|2973.94|2973.41|2973.41|0
1636114970000|2021-11-05 12:22:50|2973.99|2973.99|2973.99|2973.99|2973.99|2973.99|2973.99|2973.99|0
1636114980000|2021-11-05 12:23:00|2974.14|2974.14|2973.4|2973.4|2974.14|2974.14|2973.4|2973.4|0
1636114990000|2021-11-05 12:23:10|2973.44|2973.44|2973.1|2973.1|2973.44|2973.44|2973.1|2973.1|0
1636115010000|2021-11-05 12:23:30|2974.28|2974.28|2973.3|2973.3|2974.28|2974.28|2973.3|2973.3|0
1636115020000|2021-11-05 12:23:40|2973.2|2973.2|2973.14|2973.14|2973.2|2973.2|2973.03|2973.03|0
1636115030000|2021-11-05 12:23:50|2972.55|2972.55|2972.55|2972.55|2972.55|2972.55|2972.55|2972.55|0
1636115050000|2021-11-05 12:24:10|2972.37|2972.37|2972.37|2972.37|2972.37|2972.37|2972.37|2972.37|0
1636115060000|2021-11-05 12:24:20|2972.25|2972.25|2972.25|2972.25|2972.25|2972.25|2972.25|2972.25|0
1636115070000|2021-11-05 12:24:30|2972.2|2972.2|2972.2|2972.2|2972.2|2972.2|2972.2|2972.2|0
1636115080000|2021-11-05 12:24:40|2972.13|2972.13|2972.13|2972.13|2972.13|2972.13|2972.13|2972.13|0
1636115090000|2021-11-05 12:24:50|2972|2972|2971.86|2971.86|2972|2972|2971.73|2971.73|0
1636115100000|2021-11-05 12:25:00|2971.56|2971.56|2971.5|2971.5|2971.56|2971.56|2971.5|2971.5|0
1636115110000|2021-11-05 12:25:10|2971.54|2971.54|2971.54|2971.54|2971.54|2971.54|2971.54|2971.54|0
1636115120000|2021-11-05 12:25:20|2971.65|2971.65|2971.5|2971.5|2971.65|2971.65|2971.5|2971.5|0
1636115130000|2021-11-05 12:25:30|2970.91|2970.91|2970.91|2970.91|2970.91|2970.91|2970.91|2970.91|0
1636115150000|2021-11-05 12:25:50|2970.74|2970.74|2970.74|2970.74|2970.74|2970.74|2970.74|2970.74|0
1636115170000|2021-11-05 12:26:10|2970.81|2970.81|2970.81|2970.81|2970.81|2970.81|2970.81|2970.81|0
1636115180000|2021-11-05 12:26:20|2970.71|2970.71|2970.91|2970.91|2970.91|2970.91|2970.71|2970.71|0
1636115190000|2021-11-05 12:26:30|2970.88|2970.88|2970.77|2970.77|2970.88|2970.88|2970.77|2970.77|0
1636115220000|2021-11-05 12:27:00|2970.71|2970.71|2970.51|2970.51|2970.71|2970.71|2970.51|2970.51|0
1636115230000|2021-11-05 12:27:10|2970.61|2970.61|2970.5|2970.5|2970.61|2970.61|2970.5|2970.5|0
1636115240000|2021-11-05 12:27:20|2970.2|2970.2|2970.35|2970.35|2970.35|2970.35|2970.2|2970.2|0
1636115250000|2021-11-05 12:27:30|2970.42|2970.42|2970.56|2970.56|2970.56|2970.56|2970.42|2970.42|0
1636115260000|2021-11-05 12:27:40|2970.5|2970.5|2970.5|2970.5|2970.5|2970.5|2970.5|2970.5|0
1636115280000|2021-11-05 12:28:00|2970.4|2970.4|2969.92|2969.92|2970.43|2970.43|2969.92|2969.92|0
1636115300000|2021-11-05 12:28:20|2969.67|2969.67|2969.56|2969.56|2969.67|2969.67|2969.56|2969.56|0
1636115310000|2021-11-05 12:28:30|2969.61|2969.61|2969.61|2969.61|2969.61|2969.61|2969.61|2969.61|0
1636115330000|2021-11-05 12:28:50|2969.69|2969.69|2969.79|2969.79|2969.79|2969.79|2969.69|2969.69|0
1636115340000|2021-11-05 12:29:00|2969.74|2969.74|2969.77|2969.77|2969.77|2969.77|2969.54|2969.54|0
1636115350000|2021-11-05 12:29:10|2969.24|2969.24|2968.95|2968.95|2969.24|2969.24|2968.95|2968.95|0
1636115360000|2021-11-05 12:29:20|2969.07|2969.07|2969.07|2969.07|2969.07|2969.07|2969.07|2969.07|0
1636115370000|2021-11-05 12:29:30|2968.88|2968.88|2969.17|2969.17|2969.17|2969.17|2968.88|2968.88|0
1636115380000|2021-11-05 12:29:40|2969.23|2969.23|2969.11|2969.11|2969.23|2969.23|2969.11|2969.11|0
1636115390000|2021-11-05 12:29:50|2969.01|2969.01|2969.3|2969.3|2969.3|2969.3|2969.01|2969.01|0
1636115400000|2021-11-05 12:30:00|2969.16|2969.16|2968.63|2968.63|2969.16|2969.16|2968.62|2968.62|0
1636115410000|2021-11-05 12:30:10|2968.7|2968.7|2968.4|2968.4|2968.76|2968.76|2968.17|2968.17|0
1636115420000|2021-11-05 12:30:20|2968.83|2968.83|2968.89|2968.89|2969.02|2969.02|2968.83|2968.83|0
1636115430000|2021-11-05 12:30:30|2968.95|2968.95|2969.07|2969.07|2969.17|2969.17|2968.62|2968.62|0
1636115440000|2021-11-05 12:30:40|2969.13|2969.13|2969|2969|2969.13|2969.13|2969|2969|0
1636115450000|2021-11-05 12:30:50|2968.88|2968.88|2968.94|2968.94|2968.94|2968.94|2968.88|2968.88|0
1636115470000|2021-11-05 12:31:10|2968.82|2968.82|2968.65|2968.65|2968.82|2968.82|2968.65|2968.65|0
1636115480000|2021-11-05 12:31:20|2968.52|2968.52|2968.05|2968.05|2968.62|2968.62|2968.05|2968.05|0
1636115540000|2021-11-05 12:32:20|2967.99|2967.99|2967.97|2967.97|2968.08|2968.08|2967.94|2967.94|0
1636115550000|2021-11-05 12:32:30|2968.03|2968.03|2968.03|2968.03|2968.03|2968.03|2968.03|2968.03|0
1636115570000|2021-11-05 12:32:50|2967.86|2967.86|2967.8|2967.8|2967.86|2967.86|2967.8|2967.8|0
1636115580000|2021-11-05 12:33:00|2967.5|2967.5|2967.5|2967.5|2967.57|2967.57|2967.5|2967.5|0
1636115590000|2021-11-05 12:33:10|2967.57|2967.57|2967.67|2967.67|2967.67|2967.67|2967.57|2967.57|0
1636115600000|2021-11-05 12:33:20|2967.61|2967.61|2967.63|2967.63|2967.63|2967.63|2967.49|2967.49|0
1636115610000|2021-11-05 12:33:30|2967.74|2967.74|2967.59|2967.59|2967.81|2967.81|2967.59|2967.59|0
1636115630000|2021-11-05 12:33:50|2967.69|2967.69|2968.12|2968.12|2968.12|2968.12|2967.69|2967.69|0
1636115640000|2021-11-05 12:34:00|2968.25|2968.25|2968.15|2968.15|2968.25|2968.25|2968.15|2968.15|0
1636115650000|2021-11-05 12:34:10|2968.25|2968.25|2968.25|2968.25|2968.25|2968.25|2968.25|2968.25|0
1636115660000|2021-11-05 12:34:20|2968.13|2968.13|2968.25|2968.25|2968.25|2968.25|2968.13|2968.13|0
1636115670000|2021-11-05 12:34:30|2968.36|2968.36|2968.36|2968.36|2968.36|2968.36|2968.36|2968.36|0
1636115680000|2021-11-05 12:34:40|2968.56|2968.56|2968.56|2968.56|2968.56|2968.56|2968.56|2968.56|0
1636115710000|2021-11-05 12:35:10|2968.6|2968.6|2969.1|2969.1|2969.1|2969.1|2968.58|2968.58|0
1636115720000|2021-11-05 12:35:20|2969.39|2969.39|2969.45|2969.45|2969.45|2969.45|2969.39|2969.39|0
1636115730000|2021-11-05 12:35:30|2969.5|2969.5|2969.65|2969.65|2969.65|2969.65|2969.5|2969.5|0
1636115740000|2021-11-05 12:35:40|2969.75|2969.75|2969.75|2969.75|2969.75|2969.75|2969.75|2969.75|0
1636115750000|2021-11-05 12:35:50|2969.68|2969.68|2969.8|2969.8|2969.8|2969.8|2969.68|2969.68|0
1636115760000|2021-11-05 12:36:00|2969.68|2969.68|2970.18|2970.18|2970.18|2970.18|2969.68|2969.68|0
1636115780000|2021-11-05 12:36:20|2970.24|2970.24|2970.12|2970.12|2970.24|2970.24|2970.12|2970.12|0
1636115790000|2021-11-05 12:36:30|2970.02|2970.02|2970.15|2970.15|2970.15|2970.15|2970.02|2970.02|0
1636115800000|2021-11-05 12:36:40|2970.25|2970.25|2970.25|2970.25|2970.25|2970.25|2970.25|2970.25|0
1636115810000|2021-11-05 12:36:50|2970.15|2970.15|2970.05|2970.05|2970.15|2970.15|2970.05|2970.05|0
1636115850000|2021-11-05 12:37:30|2970.19|2970.19|2970.19|2970.19|2970.19|2970.19|2970.19|2970.19|0
1636115870000|2021-11-05 12:37:50|2970.17|2970.17|2970.17|2970.17|2970.17|2970.17|2970.17|2970.17|0
1636115900000|2021-11-05 12:38:20|2970.05|2970.05|2970.05|2970.05|2970.05|2970.05|2970.05|2970.05|0
1636115910000|2021-11-05 12:38:30|2969.76|2969.76|2969.51|2969.51|2969.76|2969.76|2969.51|2969.51|0
1636115920000|2021-11-05 12:38:40|2969.52|2969.52|2969.52|2969.52|2969.52|2969.52|2969.52|2969.52|0
1636115930000|2021-11-05 12:38:50|2969.4|2969.4|2969.28|2969.28|2969.52|2969.52|2969.18|2969.18|0
1636115940000|2021-11-05 12:39:00|2969.11|2969.11|2969|2969|2969.11|2969.11|2969|2969|0
1636115950000|2021-11-05 12:39:10|2968.88|2968.88|2968.98|2968.98|2968.98|2968.98|2968.77|2968.77|0
1636115960000|2021-11-05 12:39:20|2969.03|2969.03|2968.97|2968.97|2969.03|2969.03|2968.92|2968.92|0
1636115970000|2021-11-05 12:39:30|2968.91|2968.91|2968.8|2968.8|2968.91|2968.91|2968.8|2968.8|0
1636115980000|2021-11-05 12:39:40|2968.73|2968.73|2968.73|2968.73|2968.73|2968.73|2968.73|2968.73|0
1636115990000|2021-11-05 12:39:50|2968.93|2968.93|2969.25|2969.25|2969.25|2969.25|2968.93|2968.93|0
1636116000000|2021-11-05 12:40:00|2969.37|2969.37|2969.37|2969.37|2969.37|2969.37|2969.37|2969.37|0
1636116010000|2021-11-05 12:40:10|2969.42|2969.42|2969.85|2969.85|2969.85|2969.85|2969.42|2969.42|0
1636116020000|2021-11-05 12:40:20|2970.02|2970.02|2970.23|2970.23|2970.23|2970.23|2970.02|2970.02|0
1636116030000|2021-11-05 12:40:30|2970.17|2970.17|2970.24|2970.24|2970.24|2970.24|2970.14|2970.14|0
1636116050000|2021-11-05 12:40:50|2970.39|2970.39|2970.39|2970.39|2970.39|2970.39|2970.39|2970.39|0
1636116060000|2021-11-05 12:41:00|2970.53|2970.53|2970.31|2970.31|2970.53|2970.53|2970.31|2970.31|0
1636116070000|2021-11-05 12:41:10|2970.25|2970.25|2970.25|2970.25|2970.25|2970.25|2970.19|2970.19|0
1636116080000|2021-11-05 12:41:20|2970.37|2970.37|2970.51|2970.51|2970.51|2970.51|2970.37|2970.37|0
1636116090000|2021-11-05 12:41:30|2970.68|2970.68|2970.68|2970.68|2970.68|2970.68|2970.68|2970.68|0
1636116100000|2021-11-05 12:41:40|2970.56|2970.56|2970.56|2970.56|2970.56|2970.56|2970.56|2970.56|0
1636116110000|2021-11-05 12:41:50|2970.63|2970.63|2970.05|2970.05|2970.63|2970.63|2970.05|2970.05|0
1636116120000|2021-11-05 12:42:00|2970.29|2970.29|2968.68|2968.68|2970.29|2970.29|2968.68|2968.68|0
1636116130000|2021-11-05 12:42:10|2968.74|2968.74|2968.74|2968.74|2968.74|2968.74|2968.74|2968.74|0
1636116140000|2021-11-05 12:42:20|2968.81|2968.81|2968.81|2968.81|2968.81|2968.81|2968.81|2968.81|0
1636116150000|2021-11-05 12:42:30|2968.66|2968.66|2968.03|2968.03|2968.66|2968.66|2968.03|2968.03|0
1636116160000|2021-11-05 12:42:40|2967.91|2967.91|2967.91|2967.91|2967.91|2967.91|2967.91|2967.91|0
1636116190000|2021-11-05 12:43:10|2967.84|2967.84|2967.84|2967.84|2967.84|2967.84|2967.84|2967.84|0
1636116200000|2021-11-05 12:43:20|2967.77|2967.77|2967.19|2967.19|2967.77|2967.77|2967.19|2967.19|0
1636116220000|2021-11-05 12:43:40|2967.13|2967.13|2967.13|2967.13|2967.13|2967.13|2967.13|2967.13|0
1636116230000|2021-11-05 12:43:50|2967.25|2967.25|2967.18|2967.18|2967.25|2967.25|2967.18|2967.18|0
1636116240000|2021-11-05 12:44:00|2967.08|2967.08|2966.97|2966.97|2967.08|2967.08|2966.79|2966.79|0
1636116260000|2021-11-05 12:44:20|2967.08|2967.08|2966.86|2966.86|2967.08|2967.08|2966.79|2966.79|0
1636116280000|2021-11-05 12:44:40|2966.92|2966.92|2966.87|2966.87|2966.92|2966.92|2966.87|2966.87|0
1636116290000|2021-11-05 12:44:50|2966.81|2966.81|2966.79|2966.79|2966.81|2966.81|2966.79|2966.79|0
1636116300000|2021-11-05 12:45:00|2966.94|2966.94|2966.72|2966.72|2966.94|2966.94|2966.72|2966.72|0
1636116310000|2021-11-05 12:45:10|2966.76|2966.76|2966.76|2966.76|2966.76|2966.76|2966.76|2966.76|0
1636116330000|2021-11-05 12:45:30|2966.87|2966.87|2966.92|2966.92|2966.92|2966.92|2966.87|2966.87|0
1636116340000|2021-11-05 12:45:40|2966.48|2966.48|2966.63|2966.63|2966.63|2966.63|2966.48|2966.48|0
1636116350000|2021-11-05 12:45:50|2966.5|2966.5|2966.37|2966.37|2966.5|2966.5|2966.37|2966.37|0
1636116360000|2021-11-05 12:46:00|2966.62|2966.62|2966.64|2966.64|2966.75|2966.75|2966.61|2966.61|0
1636116370000|2021-11-05 12:46:10|2966.77|2966.77|2966.37|2966.37|2966.77|2966.77|2966.37|2966.37|0
1636116380000|2021-11-05 12:46:20|2966.33|2966.33|2966.39|2966.39|2966.43|2966.43|2966.3|2966.3|0
1636116390000|2021-11-05 12:46:30|2966.54|2966.54|2966.41|2966.41|2966.54|2966.54|2966.41|2966.41|0
1636116400000|2021-11-05 12:46:40|2966.28|2966.28|2966.64|2966.64|2966.64|2966.64|2966.28|2966.28|0
1636116420000|2021-11-05 12:47:00|2966.5|2966.5|2966.5|2966.5|2966.5|2966.5|2966.5|2966.5|0
1636116440000|2021-11-05 12:47:20|2966.61|2966.61|2967.17|2967.17|2967.17|2967.17|2966.61|2966.61|0
1636116450000|2021-11-05 12:47:30|2967.11|2967.11|2967.16|2967.16|2967.16|2967.16|2967.11|2967.11|0
1636116460000|2021-11-05 12:47:40|2967.27|2967.27|2967.34|2967.34|2967.34|2967.34|2967.27|2967.27|0
1636116470000|2021-11-05 12:47:50|2967.24|2967.24|2967.27|2967.27|2967.27|2967.27|2967.14|2967.14|0
1636116480000|2021-11-05 12:48:00|2967.38|2967.38|2967.18|2967.18|2967.38|2967.38|2967.18|2967.18|0
1636116490000|2021-11-05 12:48:10|2967.06|2967.06|2967.06|2967.06|2967.13|2967.13|2967.06|2967.06|0
1636116510000|2021-11-05 12:48:30|2967.3|2967.3|2967.3|2967.3|2967.3|2967.3|2967.3|2967.3|0
1636116520000|2021-11-05 12:48:40|2967.18|2967.18|2967.18|2967.18|2967.3|2967.3|2967.18|2967.18|0
1636116550000|2021-11-05 12:49:10|2967.25|2967.25|2967.25|2967.25|2967.31|2967.31|2967.25|2967.25|0
1636116560000|2021-11-05 12:49:20|2967.14|2967.14|2967.14|2967.14|2967.14|2967.14|2967.14|2967.14|0
1636116570000|2021-11-05 12:49:30|2966.9|2966.9|2966.9|2966.9|2966.9|2966.9|2966.9|2966.9|0
1636116580000|2021-11-05 12:49:40|2966.8|2966.8|2966.97|2966.97|2966.97|2966.97|2966.8|2966.8|0
1636116590000|2021-11-05 12:49:50|2966.7|2966.7|2966.7|2966.7|2966.7|2966.7|2966.7|2966.7|0
1636116600000|2021-11-05 12:50:00|2966.49|2966.49|2966.49|2966.49|2966.49|2966.49|2966.49|2966.49|0
1636116610000|2021-11-05 12:50:10|2966.62|2966.62|2966.68|2966.68|2966.68|2966.68|2966.62|2966.62|0
1636116630000|2021-11-05 12:50:30|2966.72|2966.72|2966.31|2966.31|2966.72|2966.72|2966.02|2966.02|0
1636116640000|2021-11-05 12:50:40|2966.55|2966.55|2966.67|2966.67|2966.67|2966.67|2966.55|2966.55|0
1636116660000|2021-11-05 12:51:00|2966.74|2966.74|2966.74|2966.74|2966.74|2966.74|2966.74|2966.74|0
1636116670000|2021-11-05 12:51:10|2966.84|2966.84|2966.84|2966.84|2966.84|2966.84|2966.84|2966.84|0
1636116680000|2021-11-05 12:51:20|2966.95|2966.95|2967.1|2967.1|2967.1|2967.1|2966.95|2966.95|0
1636116710000|2021-11-05 12:51:50|2967.17|2967.17|2967.17|2967.17|2967.17|2967.17|2967.17|2967.17|0
1636116720000|2021-11-05 12:52:00|2967.32|2967.32|2967.37|2967.37|2967.37|2967.37|2967.32|2967.32|0
1636116730000|2021-11-05 12:52:10|2967.5|2967.5|2967.5|2967.5|2967.5|2967.5|2967.37|2967.37|0
1636116740000|2021-11-05 12:52:20|2967.64|2967.64|2967.64|2967.64|2967.64|2967.64|2967.64|2967.64|0
1636116750000|2021-11-05 12:52:30|2967.58|2967.58|2967.58|2967.58|2967.58|2967.58|2967.58|2967.58|0
1636116760000|2021-11-05 12:52:40|2967.88|2967.88|2967.88|2967.88|2967.88|2967.88|2967.88|2967.88|0
1636116770000|2021-11-05 12:52:50|2967.82|2967.82|2968.56|2968.56|2968.56|2968.56|2967.82|2967.82|0
1636116780000|2021-11-05 12:53:00|2968.62|2968.62|2968.62|2968.62|2968.62|2968.62|2968.62|2968.62|0
1636116790000|2021-11-05 12:53:10|2968.66|2968.66|2968.51|2968.51|2968.66|2968.66|2968.51|2968.51|0
1636116800000|2021-11-05 12:53:20|2968.4|2968.4|2968.4|2968.4|2968.4|2968.4|2968.4|2968.4|0
1636116810000|2021-11-05 12:53:30|2968.35|2968.35|2967.86|2967.86|2968.35|2968.35|2967.86|2967.86|0
1636116820000|2021-11-05 12:53:40|2967.98|2967.98|2968|2968|2968|2968|2967.98|2967.98|0
1636116830000|2021-11-05 12:53:50|2967.93|2967.93|2967.96|2967.96|2967.96|2967.96|2967.93|2967.93|0
1636116840000|2021-11-05 12:54:00|2968.07|2968.07|2968.07|2968.07|2968.07|2968.07|2968.07|2968.07|0
1636116850000|2021-11-05 12:54:10|2968.12|2968.12|2968.02|2968.02|2968.12|2968.12|2968.02|2968.02|0
1636116870000|2021-11-05 12:54:30|2967.85|2967.85|2968.01|2968.01|2968.01|2968.01|2967.85|2967.85|0
1636116890000|2021-11-05 12:54:50|2967.72|2967.72|2967.65|2967.65|2967.72|2967.72|2967.65|2967.65|0
1636116900000|2021-11-05 12:55:00|2967.58|2967.58|2967.48|2967.48|2967.58|2967.58|2967.48|2967.48|0
1636116910000|2021-11-05 12:55:10|2967.28|2967.28|2967.29|2967.29|2967.42|2967.42|2967.28|2967.28|0
1636116920000|2021-11-05 12:55:20|2967.36|2967.36|2967.92|2967.92|2967.92|2967.92|2967.36|2967.36|0
1636116930000|2021-11-05 12:55:30|2968.2|2968.2|2968.31|2968.31|2968.31|2968.31|2968.2|2968.2|0
1636116940000|2021-11-05 12:55:40|2968.28|2968.28|2968.42|2968.42|2968.57|2968.57|2968.28|2968.28|0
1636116950000|2021-11-05 12:55:50|2968.47|2968.47|2968.47|2968.47|2968.47|2968.47|2968.47|2968.47|0
1636116960000|2021-11-05 12:56:00|2968.59|2968.59|2968.59|2968.59|2968.59|2968.59|2968.59|2968.59|0
1636116970000|2021-11-05 12:56:10|2968.74|2968.74|2968.81|2968.81|2968.81|2968.81|2968.74|2968.74|0
1636116980000|2021-11-05 12:56:20|2968.75|2968.75|2968.75|2968.75|2968.75|2968.75|2968.75|2968.75|0
1636116990000|2021-11-05 12:56:30|2968.8|2968.8|2968.73|2968.73|2968.8|2968.8|2968.73|2968.73|0
1636117020000|2021-11-05 12:57:00|2968.6|2968.6|2968.59|2968.59|2968.73|2968.73|2968.59|2968.59|0
1636117030000|2021-11-05 12:57:10|2968.44|2968.44|2968.72|2968.72|2968.72|2968.72|2968.44|2968.44|0
1636117040000|2021-11-05 12:57:20|2968.78|2968.78|2968.59|2968.59|2968.78|2968.78|2968.59|2968.59|0
1636117050000|2021-11-05 12:57:30|2968.69|2968.69|2968.69|2968.69|2968.69|2968.69|2968.69|2968.69|0
1636117080000|2021-11-05 12:58:00|2968.75|2968.75|2969.22|2969.22|2969.22|2969.22|2968.75|2968.75|0
1636117090000|2021-11-05 12:58:10|2969.05|2969.05|2968.89|2968.89|2969.12|2969.12|2968.89|2968.89|0
1636117100000|2021-11-05 12:58:20|2969.01|2969.01|2969.01|2969.01|2969.01|2969.01|2969.01|2969.01|0
1636117110000|2021-11-05 12:58:30|2969.16|2969.16|2968.74|2968.74|2969.16|2969.16|2968.74|2968.74|0
1636117130000|2021-11-05 12:58:50|2969.09|2969.09|2969.09|2969.09|2969.09|2969.09|2969.09|2969.09|0
1636117140000|2021-11-05 12:59:00|2968.97|2968.97|2968.63|2968.63|2968.97|2968.97|2968.63|2968.63|0
1636117170000|2021-11-05 12:59:30|2968.58|2968.58|2968.58|2968.58|2968.58|2968.58|2968.58|2968.58|0
1636117190000|2021-11-05 12:59:50|2968.45|2968.45|2968.53|2968.53|2968.65|2968.65|2968.45|2968.45|0
1636117200000|2021-11-05 13:00:00|2968.38|2968.38|2967.9|2967.9|2968.38|2968.38|2967.9|2967.9|0
1636117210000|2021-11-05 13:00:10|2967.75|2967.75|2967.57|2967.57|2967.75|2967.75|2967.57|2967.57|0
1636117220000|2021-11-05 13:00:20|2968.26|2968.26|2968.38|2968.38|2968.38|2968.38|2968.26|2968.26|0
1636117230000|2021-11-05 13:00:30|2968.32|2968.32|2968.01|2968.01|2968.32|2968.32|2968.01|2968.01|0
1636117250000|2021-11-05 13:00:50|2967.9|2967.9|2967.79|2967.79|2967.9|2967.9|2967.79|2967.79|0
1636117260000|2021-11-05 13:01:00|2967.84|2967.84|2967.84|2967.84|2967.84|2967.84|2967.79|2967.79|0
1636117270000|2021-11-05 13:01:10|2967.73|2967.73|2967.68|2967.68|2967.73|2967.73|2967.68|2967.68|0
1636117280000|2021-11-05 13:01:20|2967.79|2967.79|2967.85|2967.85|2967.85|2967.85|2967.79|2967.79|0
1636117300000|2021-11-05 13:01:40|2967.98|2967.98|2967.98|2967.98|2967.98|2967.98|2967.98|2967.98|0
1636117310000|2021-11-05 13:01:50|2967.85|2967.85|2967.82|2967.82|2967.85|2967.85|2967.74|2967.74|0
1636117320000|2021-11-05 13:02:00|2967.93|2967.93|2967.98|2967.98|2967.98|2967.98|2967.93|2967.93|0
1636117330000|2021-11-05 13:02:10|2968.05|2968.05|2967.59|2967.59|2968.05|2968.05|2967.59|2967.59|0
1636117340000|2021-11-05 13:02:20|2967.46|2967.46|2967.5|2967.5|2967.5|2967.5|2967.46|2967.46|0
1636117350000|2021-11-05 13:02:30|2967.6|2967.6|2967.6|2967.6|2967.6|2967.6|2967.6|2967.6|0
1636117360000|2021-11-05 13:02:40|2967.41|2967.41|2967.13|2967.13|2967.41|2967.41|2967.01|2967.01|0
1636117370000|2021-11-05 13:02:50|2967.07|2967.07|2967.07|2967.07|2967.07|2967.07|2967.07|2967.07|0
1636117390000|2021-11-05 13:03:10|2966.78|2966.78|2967.07|2967.07|2967.07|2967.07|2966.78|2966.78|0
1636117400000|2021-11-05 13:03:20|2966.96|2966.96|2967.03|2967.03|2967.03|2967.03|2966.96|2966.96|0
1636117440000|2021-11-05 13:04:00|2967.17|2967.17|2967.17|2967.17|2967.17|2967.17|2967.17|2967.17|0
1636117450000|2021-11-05 13:04:10|2967.03|2967.03|2967.03|2967.03|2967.03|2967.03|2967.03|2967.03|0
1636117460000|2021-11-05 13:04:20|2967.13|2967.13|2966.99|2966.99|2967.13|2967.13|2966.99|2966.99|0
1636117480000|2021-11-05 13:04:40|2966.84|2966.84|2966.91|2966.91|2966.91|2966.91|2966.84|2966.84|0
1636117500000|2021-11-05 13:05:00|2966.83|2966.83|2966.94|2966.94|2966.94|2966.94|2966.83|2966.83|0
1636117520000|2021-11-05 13:05:20|2966.75|2966.75|2966.75|2966.75|2966.75|2966.75|2966.75|2966.75|0
1636117540000|2021-11-05 13:05:40|2966.78|2966.78|2966.78|2966.78|2966.78|2966.78|2966.78|2966.78|0
1636117570000|2021-11-05 13:06:10|2966.34|2966.34|2966.34|2966.34|2966.34|2966.34|2966.34|2966.34|0
1636117580000|2021-11-05 13:06:20|2966.19|2966.19|2966.33|2966.33|2966.33|2966.33|2966.16|2966.16|0
1636117590000|2021-11-05 13:06:30|2966.28|2966.28|2966.28|2966.28|2966.28|2966.28|2966.28|2966.28|0
1636117620000|2021-11-05 13:07:00|2966.15|2966.15|2966.15|2966.15|2966.15|2966.15|2966.15|2966.15|0
1636117630000|2021-11-05 13:07:10|2966.22|2966.22|2966.12|2966.12|2966.22|2966.22|2966.12|2966.12|0
1636117640000|2021-11-05 13:07:20|2966.24|2966.24|2966.24|2966.24|2966.24|2966.24|2966.24|2966.24|0
1636117670000|2021-11-05 13:07:50|2966.39|2966.39|2966.39|2966.39|2966.39|2966.39|2966.39|2966.39|0
1636117680000|2021-11-05 13:08:00|2966.45|2966.45|2966.45|2966.45|2966.45|2966.45|2966.45|2966.45|0
1636117690000|2021-11-05 13:08:10|2966.34|2966.34|2966.46|2966.46|2966.46|2966.46|2966.34|2966.34|0
1636117700000|2021-11-05 13:08:20|2966.34|2966.34|2966.53|2966.53|2966.53|2966.53|2966.34|2966.34|0
1636117720000|2021-11-05 13:08:40|2966.64|2966.64|2966.64|2966.64|2966.64|2966.64|2966.64|2966.64|0
1636117730000|2021-11-05 13:08:50|2966.69|2966.69|2966.64|2966.64|2966.69|2966.69|2966.64|2966.64|0
1636117740000|2021-11-05 13:09:00|2966.67|2966.67|2966.67|2966.67|2966.67|2966.67|2966.67|2966.67|0
1636117750000|2021-11-05 13:09:10|2966.61|2966.61|2966.74|2966.74|2966.74|2966.74|2966.61|2966.61|0
1636117760000|2021-11-05 13:09:20|2966.88|2966.88|2966.88|2966.88|2966.88|2966.88|2966.88|2966.88|0
1636117770000|2021-11-05 13:09:30|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|0
1636117790000|2021-11-05 13:09:50|2967|2967|2967|2967|2967|2967|2967|2967|0
1636117800000|2021-11-05 13:10:00|2967.02|2967.02|2967.02|2967.02|2967.02|2967.02|2967.02|2967.02|0
1636117810000|2021-11-05 13:10:10|2966.98|2966.98|2966.98|2966.98|2966.98|2966.98|2966.98|2966.98|0
1636117820000|2021-11-05 13:10:20|2967.12|2967.12|2967.23|2967.23|2967.23|2967.23|2967.12|2967.12|0
1636117830000|2021-11-05 13:10:30|2967.12|2967.12|2967.17|2967.17|2967.17|2967.17|2967.12|2967.12|0
1636117840000|2021-11-05 13:10:40|2967.12|2967.12|2967.12|2967.12|2967.12|2967.12|2967.12|2967.12|0
1636117860000|2021-11-05 13:11:00|2967.18|2967.18|2967.36|2967.36|2967.36|2967.36|2967.18|2967.18|0
1636117920000|2021-11-05 13:12:00|2967.48|2967.48|2967.48|2967.48|2967.48|2967.48|2967.48|2967.48|0
1636117930000|2021-11-05 13:12:10|2967.43|2967.43|2967.43|2967.43|2967.43|2967.43|2967.43|2967.43|0
1636117940000|2021-11-05 13:12:20|2967.31|2967.31|2967.31|2967.31|2967.31|2967.31|2967.31|2967.31|0
1636117950000|2021-11-05 13:12:30|2967.18|2967.18|2967.18|2967.18|2967.18|2967.18|2967.18|2967.18|0
1636117960000|2021-11-05 13:12:40|2967.12|2967.12|2967.06|2967.06|2967.12|2967.12|2967.06|2967.06|0
1636117970000|2021-11-05 13:12:50|2967.12|2967.12|2967.12|2967.12|2967.12|2967.12|2967.12|2967.12|0
1636118010000|2021-11-05 13:13:30|2967.33|2967.33|2967.58|2967.58|2967.58|2967.58|2967.33|2967.33|0
1636118020000|2021-11-05 13:13:40|2967.69|2967.69|2967.76|2967.76|2967.76|2967.76|2967.64|2967.64|0
1636118030000|2021-11-05 13:13:50|2967.82|2967.82|2968.01|2968.01|2968.11|2968.11|2967.82|2967.82|0
1636118040000|2021-11-05 13:14:00|2968.06|2968.06|2969.02|2969.02|2969.02|2969.02|2968.06|2968.06|0
1636118050000|2021-11-05 13:14:10|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|0
1636118070000|2021-11-05 13:14:30|2968.84|2968.84|2969.07|2969.07|2969.07|2969.07|2968.78|2968.78|0
1636118080000|2021-11-05 13:14:40|2969.19|2969.19|2969.31|2969.31|2969.31|2969.31|2969.19|2969.19|0
1636118090000|2021-11-05 13:14:50|2969.43|2969.43|2969.33|2969.33|2969.43|2969.43|2969.33|2969.33|0
1636118100000|2021-11-05 13:15:00|2969.44|2969.44|2969.37|2969.37|2969.44|2969.44|2969.37|2969.37|0
1636118110000|2021-11-05 13:15:10|2969.31|2969.31|2969.31|2969.31|2969.31|2969.31|2969.31|2969.31|0
1636118150000|2021-11-05 13:15:50|2969.42|2969.42|2969.36|2969.36|2969.42|2969.42|2969.36|2969.36|0
1636118160000|2021-11-05 13:16:00|2969.3|2969.3|2969.3|2969.3|2969.3|2969.3|2969.3|2969.3|0
1636118170000|2021-11-05 13:16:10|2969.13|2969.13|2969.13|2969.13|2969.13|2969.13|2969.13|2969.13|0
1636118180000|2021-11-05 13:16:20|2968.93|2968.93|2968.93|2968.93|2968.93|2968.93|2968.93|2968.93|0
1636118190000|2021-11-05 13:16:30|2969.04|2969.04|2968.99|2968.99|2969.04|2969.04|2968.99|2968.99|0
1636118230000|2021-11-05 13:17:10|2968.87|2968.87|2968.74|2968.74|2968.87|2968.87|2968.74|2968.74|0
1636118250000|2021-11-05 13:17:30|2968.89|2968.89|2968.89|2968.89|2968.89|2968.89|2968.89|2968.89|0
1636118260000|2021-11-05 13:17:40|2969.11|2969.11|2969.11|2969.11|2969.11|2969.11|2969.11|2969.11|0
1636118270000|2021-11-05 13:17:50|2969.4|2969.4|2969.4|2969.4|2969.4|2969.4|2969.4|2969.4|0
1636118280000|2021-11-05 13:18:00|2969.34|2969.34|2969.42|2969.42|2969.42|2969.42|2969.34|2969.34|0
1636118290000|2021-11-05 13:18:10|2969.56|2969.56|2969.56|2969.56|2969.56|2969.56|2969.42|2969.42|0
1636118300000|2021-11-05 13:18:20|2969.68|2969.68|2969.6|2969.6|2969.68|2969.68|2969.6|2969.6|0
1636118310000|2021-11-05 13:18:30|2969.49|2969.49|2969.26|2969.26|2969.49|2969.49|2969.12|2969.12|0
1636118320000|2021-11-05 13:18:40|2969.32|2969.32|2969.35|2969.35|2969.35|2969.35|2969.32|2969.32|0
1636118330000|2021-11-05 13:18:50|2969.42|2969.42|2969.08|2969.08|2969.42|2969.42|2969.08|2969.08|0
1636118340000|2021-11-05 13:19:00|2969.01|2969.01|2969.01|2969.01|2969.01|2969.01|2969.01|2969.01|0
1636118350000|2021-11-05 13:19:10|2968.9|2968.9|2968.9|2968.9|2968.9|2968.9|2968.9|2968.9|0
1636118380000|2021-11-05 13:19:40|2968.78|2968.78|2968.66|2968.66|2968.78|2968.78|2968.66|2968.66|0
1636118390000|2021-11-05 13:19:50|2968.69|2968.69|2968.77|2968.77|2968.84|2968.84|2968.69|2968.69|0
1636118400000|2021-11-05 13:20:00|2969.09|2969.09|2969.09|2969.09|2969.09|2969.09|2969.09|2969.09|0
1636118420000|2021-11-05 13:20:20|2968.98|2968.98|2968.86|2968.86|2968.98|2968.98|2968.86|2968.86|0
1636118430000|2021-11-05 13:20:30|2968.69|2968.69|2969.05|2969.05|2969.05|2969.05|2968.54|2968.54|0
1636118440000|2021-11-05 13:20:40|2968.97|2968.97|2968.69|2968.69|2968.97|2968.97|2968.69|2968.69|0
1636118450000|2021-11-05 13:20:50|2968.55|2968.55|2968.24|2968.24|2968.55|2968.55|2968.24|2968.24|0
1636118460000|2021-11-05 13:21:00|2968.2|2968.2|2968.31|2968.31|2968.31|2968.31|2968.06|2968.06|0
1636118480000|2021-11-05 13:21:20|2968.21|2968.21|2968.21|2968.21|2968.21|2968.21|2968.21|2968.21|0
1636118490000|2021-11-05 13:21:30|2968.14|2968.14|2968.14|2968.14|2968.14|2968.14|2968.14|2968.14|0
1636118500000|2021-11-05 13:21:40|2967.85|2967.85|2968.22|2968.22|2968.29|2968.29|2967.85|2967.85|0
1636118510000|2021-11-05 13:21:50|2968.4|2968.4|2968.29|2968.29|2968.4|2968.4|2968.29|2968.29|0
1636118530000|2021-11-05 13:22:10|2968.42|2968.42|2968.27|2968.27|2968.42|2968.42|2968.12|2968.12|0
1636118550000|2021-11-05 13:22:30|2968.16|2968.16|2968.16|2968.16|2968.16|2968.16|2968.16|2968.16|0
1636118570000|2021-11-05 13:22:50|2968.31|2968.31|2968.31|2968.31|2968.31|2968.31|2968.31|2968.31|0
1636118580000|2021-11-05 13:23:00|2968.51|2968.51|2968.51|2968.51|2968.51|2968.51|2968.51|2968.51|0
1636118590000|2021-11-05 13:23:10|2968.27|2968.27|2968.27|2968.27|2968.27|2968.27|2968.27|2968.27|0
1636118600000|2021-11-05 13:23:20|2968.48|2968.48|2968.6|2968.6|2968.6|2968.6|2968.48|2968.48|0
1636118610000|2021-11-05 13:23:30|2968.74|2968.74|2968.74|2968.74|2968.74|2968.74|2968.74|2968.74|0
1636118620000|2021-11-05 13:23:40|2968.86|2968.86|2968.86|2968.86|2968.86|2968.86|2968.86|2968.86|0
1636118630000|2021-11-05 13:23:50|2969.01|2969.01|2968.65|2968.65|2969.01|2969.01|2968.65|2968.65|0
1636118640000|2021-11-05 13:24:00|2968.79|2968.79|2968.74|2968.74|2968.79|2968.79|2968.74|2968.74|0
1636118650000|2021-11-05 13:24:10|2968.88|2968.88|2968.59|2968.59|2968.88|2968.88|2968.59|2968.59|0
1636118660000|2021-11-05 13:24:20|2968.49|2968.49|2968.49|2968.49|2968.49|2968.49|2968.49|2968.49|0
1636118670000|2021-11-05 13:24:30|2968.28|2968.28|2968.02|2968.02|2968.28|2968.28|2968.02|2968.02|0
1636118680000|2021-11-05 13:24:40|2968.08|2968.08|2968.14|2968.14|2968.14|2968.14|2968.08|2968.08|0
1636118700000|2021-11-05 13:25:00|2968.29|2968.29|2967.96|2967.96|2968.29|2968.29|2967.89|2967.89|0
1636118720000|2021-11-05 13:25:20|2968.14|2968.14|2967.47|2967.47|2968.14|2968.14|2967.11|2967.11|0
1636118730000|2021-11-05 13:25:30|2967.17|2967.17|2967.19|2967.19|2967.37|2967.37|2967|2967|0
1636118740000|2021-11-05 13:25:40|2967.07|2967.07|2966.87|2966.87|2967.07|2967.07|2966.87|2966.87|0
1636118750000|2021-11-05 13:25:50|2966.92|2966.92|2967.22|2967.22|2967.22|2967.22|2966.92|2966.92|0
1636118760000|2021-11-05 13:26:00|2967.09|2967.09|2967.09|2967.09|2967.09|2967.09|2967.09|2967.09|0
1636118780000|2021-11-05 13:26:20|2967.53|2967.53|2967.84|2967.84|2967.84|2967.84|2967.53|2967.53|0
1636118790000|2021-11-05 13:26:30|2967.98|2967.98|2968.66|2968.66|2968.66|2968.66|2967.98|2967.98|0
1636118800000|2021-11-05 13:26:40|2968.71|2968.71|2968.72|2968.72|2968.72|2968.72|2968.66|2968.66|0
1636118810000|2021-11-05 13:26:50|2968.66|2968.66|2968.66|2968.66|2968.66|2968.66|2968.66|2968.66|0
1636118820000|2021-11-05 13:27:00|2968.77|2968.77|2968.91|2968.91|2968.91|2968.91|2968.77|2968.77|0
1636118830000|2021-11-05 13:27:10|2969.13|2969.13|2969.13|2969.13|2969.13|2969.13|2969.13|2969.13|0
1636118840000|2021-11-05 13:27:20|2968.98|2968.98|2968.98|2968.98|2968.98|2968.98|2968.98|2968.98|0
1636118850000|2021-11-05 13:27:30|2968.91|2968.91|2969.09|2969.09|2969.09|2969.09|2968.91|2968.91|0
1636118860000|2021-11-05 13:27:40|2969.24|2969.24|2969.09|2969.09|2969.24|2969.24|2969.09|2969.09|0
1636118870000|2021-11-05 13:27:50|2969.13|2969.13|2968.59|2968.59|2969.13|2969.13|2968.59|2968.59|0
1636118880000|2021-11-05 13:28:00|2968.3|2968.3|2968.15|2968.15|2968.3|2968.3|2968.15|2968.15|0
1636118890000|2021-11-05 13:28:10|2967.93|2967.93|2967.61|2967.61|2967.93|2967.93|2967.61|2967.61|0
1636118900000|2021-11-05 13:28:20|2967.54|2967.54|2967.23|2967.23|2967.54|2967.54|2967.23|2967.23|0
1636118910000|2021-11-05 13:28:30|2967.16|2967.16|2966.87|2966.87|2967.2|2967.2|2966.87|2966.87|0
1636118920000|2021-11-05 13:28:40|2966.91|2966.91|2966.84|2966.84|2966.91|2966.91|2966.84|2966.84|0
1636118940000|2021-11-05 13:29:00|2966.7|2966.7|2966.8|2966.8|2966.8|2966.8|2966.7|2966.7|0
1636118950000|2021-11-05 13:29:10|2966.67|2966.67|2966.38|2966.38|2966.67|2966.67|2966.38|2966.38|0
1636118960000|2021-11-05 13:29:20|2966.45|2966.45|2966.45|2966.45|2966.45|2966.45|2966.45|2966.45|0
1636118980000|2021-11-05 13:29:40|2966.39|2966.39|2966.39|2966.39|2966.39|2966.39|2966.39|2966.39|0
1636118990000|2021-11-05 13:29:50|2966.32|2966.32|2966.32|2966.32|2966.35|2966.35|2966.32|2966.32|0
1636119000000|2021-11-05 13:30:00|2966.38|2966.38|2965.64|2965.64|2966.45|2966.45|2965.64|2965.64|0
1636119010000|2021-11-05 13:30:10|2965.52|2965.52|2964.48|2964.48|2965.52|2965.52|2964.32|2964.32|0
1636119020000|2021-11-05 13:30:20|2964.32|2964.32|2964.17|2964.17|2964.32|2964.32|2964.17|2964.17|0
1636119030000|2021-11-05 13:30:30|2963.73|2963.73|2964.03|2964.03|2964.03|2964.03|2963.73|2963.73|0
1636119050000|2021-11-05 13:30:50|2963.97|2963.97|2963.79|2963.79|2963.97|2963.97|2963.72|2963.72|0
1636119060000|2021-11-05 13:31:00|2963.85|2963.85|2963.85|2963.85|2963.85|2963.85|2963.85|2963.85|0
1636119070000|2021-11-05 13:31:10|2963.8|2963.8|2963.8|2963.8|2963.8|2963.8|2963.8|2963.8|0
1636119080000|2021-11-05 13:31:20|2963.68|2963.68|2963.92|2963.92|2963.92|2963.92|2963.68|2963.68|0
1636119090000|2021-11-05 13:31:30|2963.89|2963.89|2964.09|2964.09|2964.09|2964.09|2963.74|2963.74|0
1636119100000|2021-11-05 13:31:40|2964.16|2964.16|2964.44|2964.44|2964.44|2964.44|2964.16|2964.16|0
1636119120000|2021-11-05 13:32:00|2964.47|2964.47|2964.55|2964.55|2964.55|2964.55|2964.42|2964.42|0
1636119130000|2021-11-05 13:32:10|2964.69|2964.69|2964.69|2964.69|2964.69|2964.69|2964.69|2964.69|0
1636119140000|2021-11-05 13:32:20|2964.84|2964.84|2964.69|2964.69|2964.84|2964.84|2964.69|2964.69|0
1636119160000|2021-11-05 13:32:40|2964.64|2964.64|2963.85|2963.85|2964.64|2964.64|2963.85|2963.85|0
1636119170000|2021-11-05 13:32:50|2963.92|2963.92|2964.25|2964.25|2964.25|2964.25|2963.86|2963.86|0
1636119180000|2021-11-05 13:33:00|2963.81|2963.81|2964.2|2964.2|2964.2|2964.2|2963.81|2963.81|0
1636119190000|2021-11-05 13:33:10|2964.03|2964.03|2963.98|2963.98|2964.03|2964.03|2963.98|2963.98|0
1636119200000|2021-11-05 13:33:20|2963.86|2963.86|2964.25|2964.25|2964.25|2964.25|2963.86|2963.86|0
1636119210000|2021-11-05 13:33:30|2964.4|2964.4|2964.46|2964.46|2964.46|2964.46|2964.39|2964.39|0
1636119220000|2021-11-05 13:33:40|2964.31|2964.31|2964.31|2964.31|2964.31|2964.31|2964.31|2964.31|0
1636119230000|2021-11-05 13:33:50|2964.46|2964.46|2964.46|2964.46|2964.46|2964.46|2964.46|2964.46|0
1636119240000|2021-11-05 13:34:00|2964.59|2964.59|2964.59|2964.59|2964.59|2964.59|2964.59|2964.59|0
1636119250000|2021-11-05 13:34:10|2964.71|2964.71|2964.98|2964.98|2964.98|2964.98|2964.71|2964.71|0
1636119260000|2021-11-05 13:34:20|2965.13|2965.13|2965.23|2965.23|2965.23|2965.23|2965.13|2965.13|0
1636119280000|2021-11-05 13:34:40|2965.03|2965.03|2964.96|2964.96|2965.03|2965.03|2964.96|2964.96|0
1636119290000|2021-11-05 13:34:50|2965.07|2965.07|2965.07|2965.07|2965.07|2965.07|2965.07|2965.07|0
1636119300000|2021-11-05 13:35:00|2965.28|2965.28|2965.18|2965.18|2965.28|2965.28|2965.18|2965.18|0
1636119310000|2021-11-05 13:35:10|2965.23|2965.23|2965.23|2965.23|2965.23|2965.23|2965.23|2965.23|0
1636119320000|2021-11-05 13:35:20|2965.34|2965.34|2965.12|2965.12|2965.34|2965.34|2965.12|2965.12|0
1636119330000|2021-11-05 13:35:30|2965.54|2965.54|2965.7|2965.7|2965.73|2965.73|2965.53|2965.53|0
1636119340000|2021-11-05 13:35:40|2965.55|2965.55|2965.68|2965.68|2965.68|2965.68|2965.55|2965.55|0
1636119350000|2021-11-05 13:35:50|2965.75|2965.75|2965.75|2965.75|2965.75|2965.75|2965.75|2965.75|0
1636119370000|2021-11-05 13:36:10|2965.88|2965.88|2965.88|2965.88|2965.88|2965.88|2965.88|2965.88|0
1636119380000|2021-11-05 13:36:20|2966.06|2966.06|2966.06|2966.06|2966.06|2966.06|2966.06|2966.06|0
1636119390000|2021-11-05 13:36:30|2966.34|2966.34|2966.42|2966.42|2966.42|2966.42|2966.17|2966.17|0
1636119400000|2021-11-05 13:36:40|2966.35|2966.35|2966.35|2966.35|2966.35|2966.35|2966.35|2966.35|0
1636119410000|2021-11-05 13:36:50|2966.16|2966.16|2966.12|2966.12|2966.16|2966.16|2966.12|2966.12|0
1636119420000|2021-11-05 13:37:00|2966.06|2966.06|2965.58|2965.58|2966.06|2966.06|2965.58|2965.58|0
1636119430000|2021-11-05 13:37:10|2965.59|2965.59|2965.7|2965.7|2965.7|2965.7|2965.59|2965.59|0
1636119440000|2021-11-05 13:37:20|2965.56|2965.56|2965.7|2965.7|2965.7|2965.7|2965.56|2965.56|0
1636119450000|2021-11-05 13:37:30|2965.65|2965.65|2965.53|2965.53|2965.65|2965.65|2965.53|2965.53|0
1636119470000|2021-11-05 13:37:50|2965.46|2965.46|2965.46|2965.46|2965.46|2965.46|2965.46|2965.46|0
1636119480000|2021-11-05 13:38:00|2965.57|2965.57|2965.3|2965.3|2965.57|2965.57|2965.3|2965.3|0
1636119500000|2021-11-05 13:38:20|2965.25|2965.25|2965.14|2965.14|2965.25|2965.25|2965.1|2965.1|0
1636119510000|2021-11-05 13:38:30|2965.02|2965.02|2964.87|2964.87|2965.02|2965.02|2964.87|2964.87|0
1636119520000|2021-11-05 13:38:40|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|0
1636119530000|2021-11-05 13:38:50|2964.83|2964.83|2964.69|2964.69|2964.83|2964.83|2964.54|2964.54|0
1636119540000|2021-11-05 13:39:00|2964.8|2964.8|2964.69|2964.69|2964.8|2964.8|2964.69|2964.69|0
1636119550000|2021-11-05 13:39:10|2964.74|2964.74|2964.74|2964.74|2964.74|2964.74|2964.74|2964.74|0
1636119560000|2021-11-05 13:39:20|2964.67|2964.67|2964.67|2964.67|2964.67|2964.67|2964.67|2964.67|0
1636119570000|2021-11-05 13:39:30|2964.97|2964.97|2964.74|2964.74|2964.97|2964.97|2964.74|2964.74|0
1636119580000|2021-11-05 13:39:40|2964.68|2964.68|2964.68|2964.68|2964.68|2964.68|2964.68|2964.68|0
1636119590000|2021-11-05 13:39:50|2964.74|2964.74|2964.74|2964.74|2964.74|2964.74|2964.74|2964.74|0
1636119600000|2021-11-05 13:40:00|2964.81|2964.81|2964.81|2964.81|2964.81|2964.81|2964.81|2964.81|0
1636119610000|2021-11-05 13:40:10|2964.75|2964.75|2964.77|2964.77|2964.77|2964.77|2964.75|2964.75|0
1636119620000|2021-11-05 13:40:20|2964.65|2964.65|2964.72|2964.72|2964.72|2964.72|2964.65|2964.65|0
1636119630000|2021-11-05 13:40:30|2964.75|2964.75|2965.29|2965.29|2965.29|2965.29|2964.75|2964.75|0
1636119640000|2021-11-05 13:40:40|2965.35|2965.35|2965.62|2965.62|2965.62|2965.62|2965.35|2965.35|0
1636119650000|2021-11-05 13:40:50|2965.76|2965.76|2965.9|2965.9|2965.9|2965.9|2965.76|2965.76|0
1636119660000|2021-11-05 13:41:00|2966.1|2966.1|2966.16|2966.16|2966.16|2966.16|2966.1|2966.1|0
1636119700000|2021-11-05 13:41:40|2966.23|2966.23|2966.57|2966.57|2966.57|2966.57|2966.16|2966.16|0
1636119710000|2021-11-05 13:41:50|2966.47|2966.47|2966.47|2966.47|2966.47|2966.47|2966.47|2966.47|0
1636119720000|2021-11-05 13:42:00|2966.57|2966.57|2966.57|2966.57|2966.57|2966.57|2966.57|2966.57|0
1636119740000|2021-11-05 13:42:20|2966.64|2966.64|2966.6|2966.6|2966.7|2966.7|2966.6|2966.6|0
1636119750000|2021-11-05 13:42:30|2966.56|2966.56|2966.43|2966.43|2966.56|2966.56|2966.43|2966.43|0
1636119760000|2021-11-05 13:42:40|2966.56|2966.56|2966.5|2966.5|2966.56|2966.56|2966.5|2966.5|0
1636119770000|2021-11-05 13:42:50|2966.63|2966.63|2966.63|2966.63|2966.63|2966.63|2966.63|2966.63|0
1636119810000|2021-11-05 13:43:30|2966.56|2966.56|2966.46|2966.46|2966.56|2966.56|2966.46|2966.46|0
1636119820000|2021-11-05 13:43:40|2966.33|2966.33|2966.33|2966.33|2966.33|2966.33|2966.33|2966.33|0
1636119840000|2021-11-05 13:44:00|2966.53|2966.53|2966.74|2966.74|2966.74|2966.74|2966.46|2966.46|0
1636119850000|2021-11-05 13:44:10|2966.61|2966.61|2966.61|2966.61|2966.61|2966.61|2966.61|2966.61|0
1636119890000|2021-11-05 13:44:50|2966.66|2966.66|2966.91|2966.91|2966.91|2966.91|2966.66|2966.66|0
1636119900000|2021-11-05 13:45:00|2966.66|2966.66|2966.62|2966.62|2966.66|2966.66|2966.62|2966.62|0
1636119920000|2021-11-05 13:45:20|2966.55|2966.55|2966.55|2966.55|2966.55|2966.55|2966.55|2966.55|0
1636119930000|2021-11-05 13:45:30|2966.43|2966.43|2966.3|2966.3|2966.43|2966.43|2966.3|2966.3|0
1636119950000|2021-11-05 13:45:50|2966.01|2966.01|2966.01|2966.01|2966.01|2966.01|2966.01|2966.01|0
1636119970000|2021-11-05 13:46:10|2965.86|2965.86|2965.68|2965.68|2965.86|2965.86|2965.54|2965.54|0
1636120010000|2021-11-05 13:46:50|2965.62|2965.62|2965.58|2965.58|2965.74|2965.74|2965.58|2965.58|0
1636120020000|2021-11-05 13:47:00|2965.69|2965.69|2965.72|2965.72|2965.72|2965.72|2965.69|2965.69|0
1636120030000|2021-11-05 13:47:10|2965.78|2965.78|2965.75|2965.75|2965.78|2965.78|2965.71|2965.71|0
1636120040000|2021-11-05 13:47:20|2965.81|2965.81|2965.81|2965.81|2965.81|2965.81|2965.81|2965.81|0
1636120050000|2021-11-05 13:47:30|2965.66|2965.66|2965.66|2965.66|2965.66|2965.66|2965.66|2965.66|0
1636120070000|2021-11-05 13:47:50|2965.52|2965.52|2965.46|2965.46|2965.52|2965.52|2965.46|2965.46|0
1636120080000|2021-11-05 13:48:00|2965.56|2965.56|2965.78|2965.78|2965.78|2965.78|2965.49|2965.49|0
1636120090000|2021-11-05 13:48:10|2965.64|2965.64|2965.62|2965.62|2965.64|2965.64|2965.62|2965.62|0
1636120100000|2021-11-05 13:48:20|2965.56|2965.56|2965.56|2965.56|2965.56|2965.56|2965.56|2965.56|0
1636120110000|2021-11-05 13:48:30|2965.41|2965.41|2965.29|2965.29|2965.41|2965.41|2965.29|2965.29|0
1636120130000|2021-11-05 13:48:50|2965.34|2965.34|2965.34|2965.34|2965.34|2965.34|2965.34|2965.34|0
1636120140000|2021-11-05 13:49:00|2965.23|2965.23|2965.12|2965.12|2965.23|2965.23|2965.12|2965.12|0
1636120150000|2021-11-05 13:49:10|2964.97|2964.97|2964.9|2964.9|2964.97|2964.97|2964.9|2964.9|0
1636120160000|2021-11-05 13:49:20|2964.86|2964.86|2964.86|2964.86|2964.86|2964.86|2964.86|2964.86|0
1636120190000|2021-11-05 13:49:50|2964.72|2964.72|2964.72|2964.72|2964.72|2964.72|2964.72|2964.72|0
1636120200000|2021-11-05 13:50:00|2964.65|2964.65|2965.14|2965.14|2965.14|2965.14|2964.63|2964.63|0
1636120210000|2021-11-05 13:50:10|2965.04|2965.04|2964.91|2964.91|2965.04|2965.04|2964.91|2964.91|0
1636120220000|2021-11-05 13:50:20|2964.85|2964.85|2964.91|2964.91|2964.91|2964.91|2964.85|2964.85|0
1636120230000|2021-11-05 13:50:30|2964.87|2964.87|2964.85|2964.85|2964.87|2964.87|2964.85|2964.85|0
1636120240000|2021-11-05 13:50:40|2964.8|2964.8|2964.95|2964.95|2964.95|2964.95|2964.8|2964.8|0
1636120250000|2021-11-05 13:50:50|2964.66|2964.66|2964.66|2964.66|2964.66|2964.66|2964.66|2964.66|0
1636120260000|2021-11-05 13:51:00|2964.8|2964.8|2964.69|2964.69|2964.8|2964.8|2964.66|2964.66|0
1636120280000|2021-11-05 13:51:20|2964.75|2964.75|2964.78|2964.78|2964.78|2964.78|2964.6|2964.6|0
1636120300000|2021-11-05 13:51:40|2964.72|2964.72|2964.72|2964.72|2964.72|2964.72|2964.72|2964.72|0
1636120310000|2021-11-05 13:51:50|2964.74|2964.74|2964.74|2964.74|2964.74|2964.74|2964.74|2964.74|0
1636120320000|2021-11-05 13:52:00|2964.67|2964.67|2964.61|2964.61|2964.67|2964.67|2964.61|2964.61|0
1636120350000|2021-11-05 13:52:30|2964.46|2964.46|2964.26|2964.26|2964.46|2964.46|2964.26|2964.26|0
1636120360000|2021-11-05 13:52:40|2964.11|2964.11|2964.11|2964.11|2964.11|2964.11|2964.11|2964.11|0
1636120380000|2021-11-05 13:53:00|2964.05|2964.05|2964.12|2964.12|2964.19|2964.19|2963.99|2963.99|0
1636120390000|2021-11-05 13:53:10|2964.2|2964.2|2964.3|2964.3|2964.3|2964.3|2964.2|2964.2|0
1636120410000|2021-11-05 13:53:30|2964.4|2964.4|2964.4|2964.4|2964.4|2964.4|2964.4|2964.4|0
1636120420000|2021-11-05 13:53:40|2964.35|2964.35|2964.31|2964.31|2964.35|2964.35|2964.24|2964.24|0
1636120440000|2021-11-05 13:54:00|2964.23|2964.23|2963.75|2963.75|2964.23|2964.23|2963.75|2963.75|0
1636120450000|2021-11-05 13:54:10|2963.61|2963.61|2963.73|2963.73|2963.73|2963.73|2963.61|2963.61|0
1636120480000|2021-11-05 13:54:40|2963.76|2963.76|2964.34|2964.34|2964.34|2964.34|2963.76|2963.76|0
1636120490000|2021-11-05 13:54:50|2964.16|2964.16|2964.46|2964.46|2964.46|2964.46|2964.16|2964.16|0
1636120500000|2021-11-05 13:55:00|2964.39|2964.39|2964.46|2964.46|2964.46|2964.46|2964.39|2964.39|0
1636120510000|2021-11-05 13:55:10|2964.6|2964.6|2964.66|2964.66|2964.66|2964.66|2964.6|2964.6|0
1636120520000|2021-11-05 13:55:20|2964.62|2964.62|2964.24|2964.24|2964.62|2964.62|2964.24|2964.24|0
1636120530000|2021-11-05 13:55:30|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|0
1636120540000|2021-11-05 13:55:40|2964.15|2964.15|2964.15|2964.15|2964.15|2964.15|2964.15|2964.15|0
1636120550000|2021-11-05 13:55:50|2964.09|2964.09|2963.57|2963.57|2964.09|2964.09|2963.43|2963.43|0
1636120560000|2021-11-05 13:56:00|2963.52|2963.52|2963.59|2963.59|2963.59|2963.59|2963.34|2963.34|0
1636120580000|2021-11-05 13:56:20|2963.76|2963.76|2963.76|2963.76|2963.76|2963.76|2963.76|2963.76|0
1636120590000|2021-11-05 13:56:30|2963.82|2963.82|2963.82|2963.82|2963.82|2963.82|2963.82|2963.82|0
1636120620000|2021-11-05 13:57:00|2963.89|2963.89|2963.89|2963.89|2963.89|2963.89|2963.89|2963.89|0
1636120630000|2021-11-05 13:57:10|2963.92|2963.92|2963.87|2963.87|2963.92|2963.92|2963.82|2963.82|0
1636120640000|2021-11-05 13:57:20|2963.92|2963.92|2964.13|2964.13|2964.13|2964.13|2963.92|2963.92|0
1636120650000|2021-11-05 13:57:30|2964.33|2964.33|2964.59|2964.59|2964.59|2964.59|2964.13|2964.13|0
1636120660000|2021-11-05 13:57:40|2964.7|2964.7|2965.25|2965.25|2965.25|2965.25|2964.7|2964.7|0
1636120670000|2021-11-05 13:57:50|2965.69|2965.69|2965.43|2965.43|2965.69|2965.69|2965.43|2965.43|0
1636120680000|2021-11-05 13:58:00|2965.61|2965.61|2965.59|2965.59|2965.72|2965.72|2965.59|2965.59|0
1636120700000|2021-11-05 13:58:20|2965.64|2965.64|2965.64|2965.64|2965.64|2965.64|2965.64|2965.64|0
1636120710000|2021-11-05 13:58:30|2965.54|2965.54|2965.23|2965.23|2965.54|2965.54|2965.23|2965.23|0
1636120730000|2021-11-05 13:58:50|2965.09|2965.09|2965.05|2965.05|2965.1|2965.1|2965.05|2965.05|0
1636120740000|2021-11-05 13:59:00|2964.75|2964.75|2964.55|2964.55|2964.75|2964.75|2964.42|2964.42|0
1636120750000|2021-11-05 13:59:10|2964.52|2964.52|2964.66|2964.66|2964.66|2964.66|2964.52|2964.52|0
1636120760000|2021-11-05 13:59:20|2964.72|2964.72|2964.82|2964.82|2965.04|2965.04|2964.72|2964.72|0
1636120770000|2021-11-05 13:59:30|2964.75|2964.75|2964.54|2964.54|2964.75|2964.75|2964.54|2964.54|0
1636120780000|2021-11-05 13:59:40|2964.61|2964.61|2964.63|2964.63|2964.84|2964.84|2964.45|2964.45|0
1636120800000|2021-11-05 14:00:00|2964.66|2964.66|2964.77|2964.77|2964.77|2964.77|2964.66|2964.66|0
1636120810000|2021-11-05 14:00:10|2964.81|2964.81|2964.99|2964.99|2964.99|2964.99|2964.81|2964.81|0
1636120820000|2021-11-05 14:00:20|2965.29|2965.29|2965.64|2965.64|2965.64|2965.64|2965.29|2965.29|0
1636120830000|2021-11-05 14:00:30|2965.47|2965.47|2965.55|2965.55|2965.55|2965.55|2965.29|2965.29|0
1636120850000|2021-11-05 14:00:50|2965.43|2965.43|2965.43|2965.43|2965.43|2965.43|2965.43|2965.43|0
1636120860000|2021-11-05 14:01:00|2965.55|2965.55|2965.66|2965.66|2965.66|2965.66|2965.55|2965.55|0
1636120870000|2021-11-05 14:01:10|2965.54|2965.54|2965.59|2965.59|2965.67|2965.67|2965.53|2965.53|0
1636120880000|2021-11-05 14:01:20|2965.65|2965.65|2965.88|2965.88|2965.88|2965.88|2965.65|2965.65|0
1636120890000|2021-11-05 14:01:30|2965.78|2965.78|2965.72|2965.72|2965.78|2965.78|2965.72|2965.72|0
1636120900000|2021-11-05 14:01:40|2965.76|2965.76|2965.76|2965.76|2965.76|2965.76|2965.76|2965.76|0
1636120910000|2021-11-05 14:01:50|2965.82|2965.82|2966.32|2966.32|2966.32|2966.32|2965.82|2965.82|0
1636120930000|2021-11-05 14:02:10|2966.46|2966.46|2966.5|2966.5|2966.5|2966.5|2966.46|2966.46|0
1636120940000|2021-11-05 14:02:20|2966.56|2966.56|2966.5|2966.5|2966.56|2966.56|2966.5|2966.5|0
1636120950000|2021-11-05 14:02:30|2966.63|2966.63|2966.66|2966.66|2966.69|2966.69|2966.63|2966.63|0
1636120960000|2021-11-05 14:02:40|2966.73|2966.73|2966.73|2966.73|2966.73|2966.73|2966.73|2966.73|0
1636120970000|2021-11-05 14:02:50|2966.71|2966.71|2966.71|2966.71|2966.71|2966.71|2966.71|2966.71|0
1636120980000|2021-11-05 14:03:00|2966.6|2966.6|2966.85|2966.85|2966.85|2966.85|2966.6|2966.6|0
1636120990000|2021-11-05 14:03:10|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|0
1636121000000|2021-11-05 14:03:20|2967.07|2967.07|2966.91|2966.91|2967.16|2967.16|2966.91|2966.91|0
1636121010000|2021-11-05 14:03:30|2966.99|2966.99|2967.11|2967.11|2967.11|2967.11|2966.99|2966.99|0
1636121020000|2021-11-05 14:03:40|2967|2967|2966.95|2966.95|2967|2967|2966.88|2966.88|0
1636121040000|2021-11-05 14:04:00|2966.93|2966.93|2966.93|2966.93|2966.93|2966.93|2966.93|2966.93|0
1636121050000|2021-11-05 14:04:10|2967.08|2967.08|2967.11|2967.11|2967.11|2967.11|2967.08|2967.08|0
1636121060000|2021-11-05 14:04:20|2967.01|2967.01|2967.01|2967.01|2967.01|2967.01|2967.01|2967.01|0
1636121070000|2021-11-05 14:04:30|2966.91|2966.91|2966.61|2966.61|2966.91|2966.91|2966.61|2966.61|0
1636121080000|2021-11-05 14:04:40|2966.68|2966.68|2966.55|2966.55|2966.68|2966.68|2966.55|2966.55|0
1636121090000|2021-11-05 14:04:50|2966.69|2966.69|2968.08|2968.08|2968.08|2968.08|2966.69|2966.69|0
1636121100000|2021-11-05 14:05:00|2968.17|2968.17|2968.39|2968.39|2968.39|2968.39|2968.17|2968.17|0
1636121110000|2021-11-05 14:05:10|2968.45|2968.45|2968.97|2968.97|2968.97|2968.97|2968.38|2968.38|0
1636121120000|2021-11-05 14:05:20|2968.91|2968.91|2968.84|2968.84|2968.91|2968.91|2968.84|2968.84|0
1636121140000|2021-11-05 14:05:40|2968.78|2968.78|2968.66|2968.66|2968.78|2968.78|2968.66|2968.66|0
1636121150000|2021-11-05 14:05:50|2968.81|2968.81|2968.81|2968.81|2968.81|2968.81|2968.81|2968.81|0
1636121160000|2021-11-05 14:06:00|2968.88|2968.88|2967.92|2967.92|2968.88|2968.88|2967.92|2967.92|0
1636121170000|2021-11-05 14:06:10|2967.63|2967.63|2967.33|2967.33|2967.63|2967.63|2967.33|2967.33|0
1636121180000|2021-11-05 14:06:20|2967.27|2967.27|2967.27|2967.27|2967.27|2967.27|2967.27|2967.27|0
1636121190000|2021-11-05 14:06:30|2967.3|2967.3|2967.76|2967.76|2967.76|2967.76|2967.3|2967.3|0
1636121200000|2021-11-05 14:06:40|2967.83|2967.83|2967.86|2967.86|2968.08|2968.08|2967.77|2967.77|0
1636121210000|2021-11-05 14:06:50|2967.55|2967.55|2967.61|2967.61|2967.67|2967.67|2967.55|2967.55|0
1636121220000|2021-11-05 14:07:00|2967.26|2967.26|2967.26|2967.26|2967.33|2967.33|2967.18|2967.18|0
1636121230000|2021-11-05 14:07:10|2967.36|2967.36|2967.5|2967.5|2967.5|2967.5|2967.36|2967.36|0
1636121240000|2021-11-05 14:07:20|2967.61|2967.61|2967.61|2967.61|2967.61|2967.61|2967.61|2967.61|0
1636121260000|2021-11-05 14:07:40|2967.75|2967.75|2967.95|2967.95|2967.95|2967.95|2967.75|2967.75|0
1636121280000|2021-11-05 14:08:00|2968.13|2968.13|2968.29|2968.29|2968.44|2968.44|2967.96|2967.96|0
1636121290000|2021-11-05 14:08:10|2968.32|2968.32|2968.32|2968.32|2968.32|2968.32|2968.32|2968.32|0
1636121300000|2021-11-05 14:08:20|2968.38|2968.38|2968.44|2968.44|2968.44|2968.44|2968.38|2968.38|0
1636121310000|2021-11-05 14:08:30|2968.3|2968.3|2968.73|2968.73|2968.73|2968.73|2968.3|2968.3|0
1636121320000|2021-11-05 14:08:40|2968.78|2968.78|2969.18|2969.18|2969.18|2969.18|2968.78|2968.78|0
1636121330000|2021-11-05 14:08:50|2969.13|2969.13|2969.27|2969.27|2969.27|2969.27|2969.09|2969.09|0
1636121340000|2021-11-05 14:09:00|2969.34|2969.34|2968.75|2968.75|2969.34|2969.34|2968.75|2968.75|0
1636121350000|2021-11-05 14:09:10|2968.57|2968.57|2968.54|2968.54|2968.57|2968.57|2968.54|2968.54|0
1636121360000|2021-11-05 14:09:20|2968.43|2968.43|2968.39|2968.39|2968.54|2968.54|2968.39|2968.39|0
1636121370000|2021-11-05 14:09:30|2968.18|2968.18|2968.18|2968.18|2968.18|2968.18|2968.18|2968.18|0
1636121380000|2021-11-05 14:09:40|2968.1|2968.1|2968.43|2968.43|2968.55|2968.55|2968.1|2968.1|0
1636121390000|2021-11-05 14:09:50|2968.92|2968.92|2968.92|2968.92|2969.16|2969.16|2968.92|2968.92|0
1636121420000|2021-11-05 14:10:20|2969.46|2969.46|2969.46|2969.46|2969.46|2969.46|2969.46|2969.46|0
1636121440000|2021-11-05 14:10:40|2969.93|2969.93|2970.02|2970.02|2970.22|2970.22|2969.89|2969.89|0
1636121450000|2021-11-05 14:10:50|2969.99|2969.99|2969.95|2969.95|2970.06|2970.06|2969.91|2969.91|0
1636121460000|2021-11-05 14:11:00|2969.77|2969.77|2969.81|2969.81|2969.81|2969.81|2969.7|2969.7|0
1636121470000|2021-11-05 14:11:10|2969.55|2969.55|2969.46|2969.46|2969.61|2969.61|2969.46|2969.46|0
1636121480000|2021-11-05 14:11:20|2969.61|2969.61|2970.01|2970.01|2970.01|2970.01|2969.61|2969.61|0
1636121490000|2021-11-05 14:11:30|2969.97|2969.97|2969.94|2969.94|2969.97|2969.97|2969.94|2969.94|0
1636121500000|2021-11-05 14:11:40|2969.88|2969.88|2969.59|2969.59|2969.88|2969.88|2969.59|2969.59|0
1636121510000|2021-11-05 14:11:50|2969.45|2969.45|2969.46|2969.46|2969.46|2969.46|2969.45|2969.45|0
1636121520000|2021-11-05 14:12:00|2969.41|2969.41|2969.88|2969.88|2969.88|2969.88|2969.26|2969.26|0
1636121530000|2021-11-05 14:12:10|2969.58|2969.58|2969.26|2969.26|2969.58|2969.58|2969.26|2969.26|0
1636121540000|2021-11-05 14:12:20|2969.22|2969.22|2969.16|2969.16|2969.28|2969.28|2969.16|2969.16|0
1636121550000|2021-11-05 14:12:30|2969.31|2969.31|2969.31|2969.31|2969.31|2969.31|2969.31|2969.31|0
1636121560000|2021-11-05 14:12:40|2969.36|2969.36|2969.58|2969.58|2969.77|2969.77|2969.36|2969.36|0
1636121570000|2021-11-05 14:12:50|2969.6|2969.6|2969.23|2969.23|2969.6|2969.6|2969.23|2969.23|0
1636121580000|2021-11-05 14:13:00|2969.33|2969.33|2969.21|2969.21|2969.33|2969.33|2969.21|2969.21|0
1636121590000|2021-11-05 14:13:10|2969.25|2969.25|2969.35|2969.35|2969.35|2969.35|2969.25|2969.25|0
1636121600000|2021-11-05 14:13:20|2969.31|2969.31|2969.28|2969.28|2969.31|2969.31|2969.28|2969.28|0
1636121610000|2021-11-05 14:13:30|2969.02|2969.02|2968.92|2968.92|2969.06|2969.06|2968.92|2968.92|0
1636121620000|2021-11-05 14:13:40|2968.88|2968.88|2968.77|2968.77|2969.21|2969.21|2968.38|2968.38|0
1636121630000|2021-11-05 14:13:50|2968.99|2968.99|2968.59|2968.59|2968.99|2968.99|2968.59|2968.59|0
1636121640000|2021-11-05 14:14:00|2968.52|2968.52|2968.52|2968.52|2968.52|2968.52|2968.52|2968.52|0
1636121650000|2021-11-05 14:14:10|2968.63|2968.63|2968.61|2968.61|2968.77|2968.77|2968.61|2968.61|0
1636121660000|2021-11-05 14:14:20|2968.5|2968.5|2968.5|2968.5|2968.5|2968.5|2968.5|2968.5|0
1636121670000|2021-11-05 14:14:30|2968.06|2968.06|2968.06|2968.06|2968.06|2968.06|2968.06|2968.06|0
1636121690000|2021-11-05 14:14:50|2968.38|2968.38|2968.53|2968.53|2968.53|2968.53|2968.38|2968.38|0
1636121700000|2021-11-05 14:15:00|2968.67|2968.67|2968.67|2968.67|2968.67|2968.67|2968.67|2968.67|0
1636121710000|2021-11-05 14:15:10|2968.71|2968.71|2968.63|2968.63|2968.71|2968.71|2968.56|2968.56|0
1636121730000|2021-11-05 14:15:30|2968.48|2968.48|2968.67|2968.67|2968.67|2968.67|2968.48|2968.48|0
1636121740000|2021-11-05 14:15:40|2968.6|2968.6|2968.54|2968.54|2968.6|2968.6|2968.41|2968.41|0
1636121750000|2021-11-05 14:15:50|2968.47|2968.47|2968.39|2968.39|2968.47|2968.47|2968.28|2968.28|0
1636121760000|2021-11-05 14:16:00|2968.32|2968.32|2968.39|2968.39|2968.39|2968.39|2967.92|2967.92|0
1636121770000|2021-11-05 14:16:10|2968.35|2968.35|2968.35|2968.35|2968.35|2968.35|2968.35|2968.35|0
1636121780000|2021-11-05 14:16:20|2968.48|2968.48|2968.54|2968.54|2968.54|2968.54|2968.48|2968.48|0
1636121790000|2021-11-05 14:16:30|2969.13|2969.13|2969.57|2969.57|2969.57|2969.57|2969.13|2969.13|0
1636121810000|2021-11-05 14:16:50|2969.62|2969.62|2969.62|2969.62|2969.62|2969.62|2969.62|2969.62|0
1636121820000|2021-11-05 14:17:00|2969.55|2969.55|2969.49|2969.49|2969.55|2969.55|2969.43|2969.43|0
1636121830000|2021-11-05 14:17:10|2969.7|2969.7|2969.57|2969.57|2969.7|2969.7|2969.57|2969.57|0
1636121840000|2021-11-05 14:17:20|2969.44|2969.44|2969.76|2969.76|2969.76|2969.76|2969.44|2969.44|0
1636121850000|2021-11-05 14:17:30|2969.87|2969.87|2969.7|2969.7|2969.93|2969.93|2969.64|2969.64|0
1636121860000|2021-11-05 14:17:40|2970.03|2970.03|2969.84|2969.84|2970.03|2970.03|2969.84|2969.84|0
1636121870000|2021-11-05 14:17:50|2969.79|2969.79|2969.86|2969.86|2970.08|2970.08|2969.79|2969.79|0
1636121890000|2021-11-05 14:18:10|2969.93|2969.93|2970.31|2970.31|2970.31|2970.31|2969.93|2969.93|0
1636121900000|2021-11-05 14:18:20|2970.19|2970.19|2970.36|2970.36|2970.36|2970.36|2970.19|2970.19|0
1636121920000|2021-11-05 14:18:40|2970.48|2970.48|2970.48|2970.48|2970.48|2970.48|2970.48|2970.48|0
1636121940000|2021-11-05 14:19:00|2970.7|2970.7|2970.23|2970.23|2970.7|2970.7|2970.23|2970.23|0
1636121950000|2021-11-05 14:19:10|2970.37|2970.37|2970.64|2970.64|2970.66|2970.66|2970.37|2970.37|0
1636121960000|2021-11-05 14:19:20|2970.46|2970.46|2969.67|2969.67|2970.46|2970.46|2969.67|2969.67|0
1636121970000|2021-11-05 14:19:30|2969.62|2969.62|2968.9|2968.9|2969.62|2969.62|2968.9|2968.9|0
1636121990000|2021-11-05 14:19:50|2968.76|2968.76|2968.55|2968.55|2968.76|2968.76|2968.55|2968.55|0
1636122000000|2021-11-05 14:20:00|2968.49|2968.49|2968.49|2968.49|2968.49|2968.49|2968.49|2968.49|0
1636122010000|2021-11-05 14:20:10|2968.74|2968.74|2969.39|2969.39|2969.39|2969.39|2968.74|2968.74|0
1636122020000|2021-11-05 14:20:20|2969.21|2969.21|2969.02|2969.02|2969.25|2969.25|2969.02|2969.02|0
1636122030000|2021-11-05 14:20:30|2968.83|2968.83|2968.38|2968.38|2968.83|2968.83|2968.38|2968.38|0
1636122040000|2021-11-05 14:20:40|2968.27|2968.27|2968.23|2968.23|2968.27|2968.27|2968.23|2968.23|0
1636122050000|2021-11-05 14:20:50|2968.27|2968.27|2967.55|2967.55|2968.27|2968.27|2967.55|2967.55|0
1636122060000|2021-11-05 14:21:00|2967.59|2967.59|2967.73|2967.73|2967.73|2967.73|2967.59|2967.59|0
1636122070000|2021-11-05 14:21:10|2967.67|2967.67|2967.67|2967.67|2967.67|2967.67|2967.67|2967.67|0
1636122080000|2021-11-05 14:21:20|2967.46|2967.46|2967.46|2967.46|2967.46|2967.46|2967.46|2967.46|0
1636122090000|2021-11-05 14:21:30|2967.31|2967.31|2967.13|2967.13|2967.31|2967.31|2967.13|2967.13|0
1636122100000|2021-11-05 14:21:40|2966.85|2966.85|2966.85|2966.85|2966.85|2966.85|2966.85|2966.85|0
1636122110000|2021-11-05 14:21:50|2966.9|2966.9|2966.65|2966.65|2966.9|2966.9|2966.65|2966.65|0
1636122120000|2021-11-05 14:22:00|2966.59|2966.59|2966.59|2966.59|2966.59|2966.59|2966.59|2966.59|0
1636122130000|2021-11-05 14:22:10|2966.47|2966.47|2966.41|2966.41|2966.47|2966.47|2966.41|2966.41|0
1636122140000|2021-11-05 14:22:20|2966.35|2966.35|2966.22|2966.22|2966.35|2966.35|2966.22|2966.22|0
1636122150000|2021-11-05 14:22:30|2966.08|2966.08|2966.02|2966.02|2966.08|2966.08|2966.02|2966.02|0
1636122160000|2021-11-05 14:22:40|2966.46|2966.46|2966.46|2966.46|2966.46|2966.46|2966.46|2966.46|0
1636122170000|2021-11-05 14:22:50|2966.58|2966.58|2966.75|2966.75|2966.75|2966.75|2966.58|2966.58|0
1636122190000|2021-11-05 14:23:10|2966.87|2966.87|2966.87|2966.87|2966.87|2966.87|2966.87|2966.87|0
1636122220000|2021-11-05 14:23:40|2966.57|2966.57|2966.75|2966.75|2966.75|2966.75|2966.57|2966.57|0
1636122240000|2021-11-05 14:24:00|2966.54|2966.54|2966.75|2966.75|2966.75|2966.75|2966.54|2966.54|0
1636122250000|2021-11-05 14:24:10|2966.97|2966.97|2967.26|2967.26|2967.26|2967.26|2966.97|2966.97|0
1636122260000|2021-11-05 14:24:20|2967.75|2967.75|2967.65|2967.65|2967.87|2967.87|2967.56|2967.56|0
1636122270000|2021-11-05 14:24:30|2967.87|2967.87|2968.06|2968.06|2968.06|2968.06|2967.87|2967.87|0
1636122280000|2021-11-05 14:24:40|2968.24|2968.24|2968.24|2968.24|2968.24|2968.24|2968.24|2968.24|0
1636122290000|2021-11-05 14:24:50|2968.19|2968.19|2968.01|2968.01|2968.19|2968.19|2968.01|2968.01|0
1636122300000|2021-11-05 14:25:00|2968.07|2968.07|2967.87|2967.87|2968.07|2968.07|2967.87|2967.87|0
1636122330000|2021-11-05 14:25:30|2967.74|2967.74|2967.74|2967.74|2967.74|2967.74|2967.74|2967.74|0
1636122350000|2021-11-05 14:25:50|2967.61|2967.61|2967.27|2967.27|2967.61|2967.61|2967.27|2967.27|0
1636122360000|2021-11-05 14:26:00|2967.34|2967.34|2967.22|2967.22|2967.34|2967.34|2967.22|2967.22|0
1636122370000|2021-11-05 14:26:10|2967.16|2967.16|2967.16|2967.16|2967.16|2967.16|2967.16|2967.16|0
1636122380000|2021-11-05 14:26:20|2967.1|2967.1|2967.16|2967.16|2967.16|2967.16|2967.1|2967.1|0
1636122390000|2021-11-05 14:26:30|2967.06|2967.06|2967.06|2967.06|2967.19|2967.19|2967.06|2967.06|0
1636122400000|2021-11-05 14:26:40|2966.62|2966.62|2966.62|2966.62|2966.62|2966.62|2966.62|2966.62|0
1636122410000|2021-11-05 14:26:50|2966.74|2966.74|2966.81|2966.81|2966.81|2966.81|2966.68|2966.68|0
1636122420000|2021-11-05 14:27:00|2966.74|2966.74|2966.74|2966.74|2966.74|2966.74|2966.74|2966.74|0
1636122430000|2021-11-05 14:27:10|2966.89|2966.89|2967.13|2967.13|2967.13|2967.13|2966.89|2966.89|0
1636122450000|2021-11-05 14:27:30|2966.76|2966.76|2966.71|2966.71|2966.76|2966.76|2966.71|2966.71|0
1636122460000|2021-11-05 14:27:40|2966.67|2966.67|2966.56|2966.56|2966.67|2966.67|2966.56|2966.56|0
1636122480000|2021-11-05 14:28:00|2966.44|2966.44|2965.42|2965.42|2966.57|2966.57|2965.42|2965.42|0
1636122490000|2021-11-05 14:28:10|2965.13|2965.13|2963.58|2963.58|2965.13|2965.13|2963.58|2963.58|0
1636122500000|2021-11-05 14:28:20|2963.68|2963.68|2963.82|2963.82|2963.82|2963.82|2963.68|2963.68|0
1636122530000|2021-11-05 14:28:50|2963.72|2963.72|2963.74|2963.74|2963.74|2963.74|2963.6|2963.6|0
1636122540000|2021-11-05 14:29:00|2963.34|2963.34|2962.68|2962.68|2963.34|2963.34|2962.68|2962.68|0
1636122550000|2021-11-05 14:29:10|2962.5|2962.5|2962.71|2962.71|2962.71|2962.71|2962.1|2962.1|0
1636122560000|2021-11-05 14:29:20|2963|2963|2962.84|2962.84|2963|2963|2962.84|2962.84|0
1636122570000|2021-11-05 14:29:30|2962.9|2962.9|2962.9|2962.9|2962.9|2962.9|2962.9|2962.9|0
1636122580000|2021-11-05 14:29:40|2962.75|2962.75|2962.7|2962.7|2962.75|2962.75|2962.7|2962.7|0
1636122590000|2021-11-05 14:29:50|2962.63|2962.63|2962.52|2962.52|2962.63|2962.63|2962.52|2962.52|0
1636122600000|2021-11-05 14:30:00|2962.63|2962.63|2962.63|2962.63|2962.63|2962.63|2962.63|2962.63|0
1636122610000|2021-11-05 14:30:10|2962.69|2962.69|2962.77|2962.77|2962.84|2962.84|2962.69|2962.69|0
1636122620000|2021-11-05 14:30:20|2962.92|2962.92|2962.98|2962.98|2963.04|2963.04|2962.92|2962.92|0
1636122630000|2021-11-05 14:30:30|2963.08|2963.08|2963.08|2963.08|2963.08|2963.08|2963.08|2963.08|0
1636122650000|2021-11-05 14:30:50|2963.15|2963.15|2963|2963|2963.15|2963.15|2963|2963|0
1636122660000|2021-11-05 14:31:00|2962.77|2962.77|2962.87|2962.87|2962.87|2962.87|2962.77|2962.77|0
1636122670000|2021-11-05 14:31:10|2962.73|2962.73|2962.73|2962.73|2962.73|2962.73|2962.73|2962.73|0
1636122680000|2021-11-05 14:31:20|2962.66|2962.66|2962.66|2962.66|2962.66|2962.66|2962.66|2962.66|0
1636122690000|2021-11-05 14:31:30|2962.73|2962.73|2962.73|2962.73|2962.87|2962.87|2962.69|2962.69|0
1636122700000|2021-11-05 14:31:40|2962.87|2962.87|2962.91|2962.91|2962.91|2962.91|2962.87|2962.87|0
1636122710000|2021-11-05 14:31:50|2962.97|2962.97|2963.35|2963.35|2963.35|2963.35|2962.97|2962.97|0
1636122720000|2021-11-05 14:32:00|2963.28|2963.28|2963.24|2963.24|2963.28|2963.28|2963.24|2963.24|0
1636122730000|2021-11-05 14:32:10|2963.1|2963.1|2963.06|2963.06|2963.1|2963.1|2963.06|2963.06|0
1636122750000|2021-11-05 14:32:30|2962.86|2962.86|2962.51|2962.51|2962.86|2962.86|2962.51|2962.51|0
1636122760000|2021-11-05 14:32:40|2962.36|2962.36|2962.42|2962.42|2962.42|2962.42|2962.36|2962.36|0
1636122770000|2021-11-05 14:32:50|2962.36|2962.36|2962.8|2962.8|2962.8|2962.8|2962.29|2962.29|0
1636122780000|2021-11-05 14:33:00|2962.65|2962.65|2962.83|2962.83|2962.83|2962.83|2962.65|2962.65|0
1636122800000|2021-11-05 14:33:20|2963.06|2963.06|2963.19|2963.19|2963.19|2963.19|2963.06|2963.06|0
1636122810000|2021-11-05 14:33:30|2962.92|2962.92|2962.81|2962.81|2962.92|2962.92|2962.81|2962.81|0
1636122840000|2021-11-05 14:34:00|2962.75|2962.75|2962.37|2962.37|2962.75|2962.75|2962.37|2962.37|0
1636122850000|2021-11-05 14:34:10|2962.26|2962.26|2962.26|2962.26|2962.26|2962.26|2962.26|2962.26|0
1636122860000|2021-11-05 14:34:20|2962.11|2962.11|2962.02|2962.02|2962.11|2962.11|2961.97|2961.97|0
1636122870000|2021-11-05 14:34:30|2962.08|2962.08|2962.08|2962.08|2962.08|2962.08|2962.08|2962.08|0
1636122880000|2021-11-05 14:34:40|2961.97|2961.97|2961.77|2961.77|2961.97|2961.97|2961.77|2961.77|0
1636122890000|2021-11-05 14:34:50|2961.64|2961.64|2961.46|2961.46|2961.64|2961.64|2961.46|2961.46|0
1636122900000|2021-11-05 14:35:00|2961.56|2961.56|2961.56|2961.56|2961.56|2961.56|2961.56|2961.56|0
1636122910000|2021-11-05 14:35:10|2961.62|2961.62|2961.36|2961.36|2961.62|2961.62|2961.23|2961.23|0
1636122920000|2021-11-05 14:35:20|2961.28|2961.28|2961.28|2961.28|2961.28|2961.28|2961.28|2961.28|0
1636122930000|2021-11-05 14:35:30|2961.42|2961.42|2961.01|2961.01|2961.42|2961.42|2961.01|2961.01|0
1636122950000|2021-11-05 14:35:50|2960.95|2960.95|2960.95|2960.95|2960.95|2960.95|2960.95|2960.95|0
1636122960000|2021-11-05 14:36:00|2960.54|2960.54|2960.39|2960.39|2960.54|2960.54|2959.67|2959.67|0
1636122990000|2021-11-05 14:36:30|2960.6|2960.6|2960.6|2960.6|2960.6|2960.6|2960.6|2960.6|0
1636123000000|2021-11-05 14:36:40|2960.73|2960.73|2960.73|2960.73|2960.73|2960.73|2960.73|2960.73|0
1636123020000|2021-11-05 14:37:00|2960.66|2960.66|2960.77|2960.77|2960.77|2960.77|2960.51|2960.51|0
1636123030000|2021-11-05 14:37:10|2960.63|2960.63|2960.75|2960.75|2960.75|2960.75|2960.63|2960.63|0
1636123040000|2021-11-05 14:37:20|2960.96|2960.96|2961.24|2961.24|2961.24|2961.24|2960.96|2960.96|0
1636123050000|2021-11-05 14:37:30|2961.3|2961.3|2961.3|2961.3|2961.3|2961.3|2961.3|2961.3|0
1636123060000|2021-11-05 14:37:40|2961.24|2961.24|2961.37|2961.37|2961.37|2961.37|2961.24|2961.24|0
1636123070000|2021-11-05 14:37:50|2961.23|2961.23|2961.15|2961.15|2961.26|2961.26|2961.15|2961.15|0
1636123080000|2021-11-05 14:38:00|2961.21|2961.21|2961.29|2961.29|2961.42|2961.42|2961.21|2961.21|0
1636123100000|2021-11-05 14:38:20|2961.08|2961.08|2961.08|2961.08|2961.08|2961.08|2961.08|2961.08|0
1636123110000|2021-11-05 14:38:30|2960.91|2960.91|2961.03|2961.03|2961.03|2961.03|2960.84|2960.84|0
1636123130000|2021-11-05 14:38:50|2961.13|2961.13|2960.98|2960.98|2961.13|2961.13|2960.98|2960.98|0
1636123140000|2021-11-05 14:39:00|2961.05|2961.05|2961.05|2961.05|2961.05|2961.05|2961.05|2961.05|0
1636123150000|2021-11-05 14:39:10|2961.01|2961.01|2961.22|2961.22|2961.22|2961.22|2961.01|2961.01|0
1636123160000|2021-11-05 14:39:20|2961.12|2961.12|2961.12|2961.12|2961.12|2961.12|2961.12|2961.12|0
1636123170000|2021-11-05 14:39:30|2961.22|2961.22|2961.33|2961.33|2961.33|2961.33|2961.22|2961.22|0
1636123180000|2021-11-05 14:39:40|2961.44|2961.44|2961.44|2961.44|2961.44|2961.44|2961.44|2961.44|0
1636123190000|2021-11-05 14:39:50|2961.37|2961.37|2961.31|2961.31|2961.37|2961.37|2961.31|2961.31|0
1636123200000|2021-11-05 14:40:00|2961.27|2961.27|2961.16|2961.16|2961.27|2961.27|2961.16|2961.16|0
1636123210000|2021-11-05 14:40:10|2961.11|2961.11|2960.8|2960.8|2961.11|2961.11|2960.8|2960.8|0
1636123220000|2021-11-05 14:40:20|2960.87|2960.87|2960.87|2960.87|2960.87|2960.87|2960.87|2960.87|0
1636123230000|2021-11-05 14:40:30|2960.76|2960.76|2960.56|2960.56|2960.76|2960.76|2960.56|2960.56|0
1636123240000|2021-11-05 14:40:40|2960.49|2960.49|2960.34|2960.34|2960.49|2960.49|2960.34|2960.34|0
1636123260000|2021-11-05 14:41:00|2960.29|2960.29|2960.4|2960.4|2960.4|2960.4|2960.29|2960.29|0
1636123270000|2021-11-05 14:41:10|2960.44|2960.44|2960.5|2960.5|2960.62|2960.62|2960.44|2960.44|0
1636123280000|2021-11-05 14:41:20|2960.39|2960.39|2960.1|2960.1|2960.39|2960.39|2960.1|2960.1|0
1636123290000|2021-11-05 14:41:30|2959.99|2959.99|2959.99|2959.99|2959.99|2959.99|2959.99|2959.99|0
1636123310000|2021-11-05 14:41:50|2960.14|2960.14|2960.02|2960.02|2960.14|2960.14|2960.02|2960.02|0
1636123320000|2021-11-05 14:42:00|2960.07|2960.07|2959.93|2959.93|2960.07|2960.07|2959.64|2959.64|0
1636123330000|2021-11-05 14:42:10|2959.86|2959.86|2959.86|2959.86|2959.86|2959.86|2959.86|2959.86|0
1636123340000|2021-11-05 14:42:20|2959.73|2959.73|2959.07|2959.07|2959.73|2959.73|2959.07|2959.07|0
1636123350000|2021-11-05 14:42:30|2959.36|2959.36|2959.35|2959.35|2959.41|2959.41|2959.35|2959.35|0
1636123360000|2021-11-05 14:42:40|2959.38|2959.38|2959.38|2959.38|2959.38|2959.38|2959.38|2959.38|0
1636123370000|2021-11-05 14:42:50|2959.5|2959.5|2959.09|2959.09|2959.5|2959.5|2959.09|2959.09|0
1636123380000|2021-11-05 14:43:00|2958.97|2958.97|2959.59|2959.59|2959.59|2959.59|2958.97|2958.97|0
1636123390000|2021-11-05 14:43:10|2959.79|2959.79|2959.75|2959.75|2959.79|2959.79|2959.66|2959.66|0
1636123410000|2021-11-05 14:43:30|2959.89|2959.89|2960.38|2960.38|2960.38|2960.38|2959.89|2959.89|0
1636123420000|2021-11-05 14:43:40|2960.4|2960.4|2960.4|2960.4|2960.4|2960.4|2960.4|2960.4|0
1636123440000|2021-11-05 14:44:00|2960.27|2960.27|2960.03|2960.03|2960.27|2960.27|2960.03|2960.03|0
1636123450000|2021-11-05 14:44:10|2959.91|2959.91|2959.79|2959.79|2959.91|2959.91|2959.79|2959.79|0
1636123460000|2021-11-05 14:44:20|2959.97|2959.97|2959.91|2959.91|2959.97|2959.97|2959.91|2959.91|0
1636123470000|2021-11-05 14:44:30|2959.78|2959.78|2959.68|2959.68|2959.78|2959.78|2959.54|2959.54|0
1636123480000|2021-11-05 14:44:40|2959.74|2959.74|2959.74|2959.74|2959.74|2959.74|2959.74|2959.74|0
1636123490000|2021-11-05 14:44:50|2959.79|2959.79|2959.79|2959.79|2959.79|2959.79|2959.79|2959.79|0
1636123500000|2021-11-05 14:45:00|2959.85|2959.85|2959.75|2959.75|2959.85|2959.85|2959.75|2959.75|0
1636123510000|2021-11-05 14:45:10|2959.84|2959.84|2959.84|2959.84|2959.84|2959.84|2959.84|2959.84|0
1636123550000|2021-11-05 14:45:50|2960.09|2960.09|2960.8|2960.8|2960.8|2960.8|2959.96|2959.96|0
1636123560000|2021-11-05 14:46:00|2960.87|2960.87|2960.87|2960.87|2960.87|2960.87|2960.87|2960.87|0
1636123570000|2021-11-05 14:46:10|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|0
1636123590000|2021-11-05 14:46:30|2960.78|2960.78|2961.12|2961.12|2961.12|2961.12|2960.67|2960.67|0
1636123600000|2021-11-05 14:46:40|2961.05|2961.05|2961.05|2961.05|2961.05|2961.05|2961.05|2961.05|0
1636123620000|2021-11-05 14:47:00|2960.91|2960.91|2960.86|2960.86|2960.91|2960.91|2960.8|2960.8|0
1636123630000|2021-11-05 14:47:10|2960.66|2960.66|2960.45|2960.45|2960.66|2960.66|2960.45|2960.45|0
1636123670000|2021-11-05 14:47:50|2960.35|2960.35|2960.29|2960.29|2960.35|2960.35|2960.29|2960.29|0
1636123680000|2021-11-05 14:48:00|2960.4|2960.4|2960.22|2960.22|2960.4|2960.4|2960.22|2960.22|0
1636123690000|2021-11-05 14:48:10|2960.36|2960.36|2960.19|2960.19|2960.36|2960.36|2960.19|2960.19|0
1636123710000|2021-11-05 14:48:30|2960.23|2960.23|2960.29|2960.29|2960.29|2960.29|2960.23|2960.23|0
1636123720000|2021-11-05 14:48:40|2960.35|2960.35|2960.4|2960.4|2960.55|2960.55|2960.35|2960.35|0
1636123730000|2021-11-05 14:48:50|2960.47|2960.47|2960.49|2960.49|2960.49|2960.49|2960.47|2960.47|0
1636123740000|2021-11-05 14:49:00|2960.42|2960.42|2960.42|2960.42|2960.42|2960.42|2960.42|2960.42|0
1636123750000|2021-11-05 14:49:10|2960.29|2960.29|2960.85|2960.85|2960.91|2960.91|2960.29|2960.29|0
1636123760000|2021-11-05 14:49:20|2960.63|2960.63|2960.48|2960.48|2960.74|2960.74|2960.48|2960.48|0
1636123770000|2021-11-05 14:49:30|2960.52|2960.52|2960.39|2960.39|2960.52|2960.52|2960.39|2960.39|0
1636123780000|2021-11-05 14:49:40|2960.52|2960.52|2960.4|2960.4|2960.52|2960.52|2960.4|2960.4|0
1636123790000|2021-11-05 14:49:50|2960.54|2960.54|2960.64|2960.64|2960.64|2960.64|2960.54|2960.54|0
1636123810000|2021-11-05 14:50:10|2960.89|2960.89|2960.95|2960.95|2960.95|2960.95|2960.89|2960.89|0
1636123820000|2021-11-05 14:50:20|2961.1|2961.1|2961.69|2961.69|2961.69|2961.69|2961.1|2961.1|0
1636123830000|2021-11-05 14:50:30|2961.81|2961.81|2961.81|2961.81|2961.81|2961.81|2961.81|2961.81|0
1636123840000|2021-11-05 14:50:40|2961.88|2961.88|2961.88|2961.88|2961.88|2961.88|2961.88|2961.88|0
1636123850000|2021-11-05 14:50:50|2961.94|2961.94|2961.94|2961.94|2961.94|2961.94|2961.94|2961.94|0
1636123870000|2021-11-05 14:51:10|2961.87|2961.87|2962.04|2962.04|2962.04|2962.04|2961.8|2961.8|0
1636123880000|2021-11-05 14:51:20|2962.11|2962.11|2962.18|2962.18|2962.18|2962.18|2962.11|2962.11|0
1636123890000|2021-11-05 14:51:30|2962.08|2962.08|2961.94|2961.94|2962.08|2962.08|2961.94|2961.94|0
1636123900000|2021-11-05 14:51:40|2962.18|2962.18|2961.94|2961.94|2962.18|2962.18|2961.94|2961.94|0
1636123910000|2021-11-05 14:51:50|2961.79|2961.79|2961.67|2961.67|2961.79|2961.79|2961.67|2961.67|0
1636123920000|2021-11-05 14:52:00|2961.53|2961.53|2961.53|2961.53|2961.53|2961.53|2961.53|2961.53|0
1636123930000|2021-11-05 14:52:10|2961.82|2961.82|2961.56|2961.56|2961.85|2961.85|2961.46|2961.46|0
1636123940000|2021-11-05 14:52:20|2961.38|2961.38|2961.82|2961.82|2961.82|2961.82|2961.38|2961.38|0
1636123950000|2021-11-05 14:52:30|2961.69|2961.69|2962.13|2962.13|2962.38|2962.38|2961.69|2961.69|0
1636123960000|2021-11-05 14:52:40|2962.01|2962.01|2962.01|2962.01|2962.01|2962.01|2962.01|2962.01|0
1636123970000|2021-11-05 14:52:50|2961.94|2961.94|2961.58|2961.58|2961.94|2961.94|2961.58|2961.58|0
1636123980000|2021-11-05 14:53:00|2961.63|2961.63|2961.13|2961.13|2961.63|2961.63|2961.13|2961.13|0
1636123990000|2021-11-05 14:53:10|2961.01|2961.01|2960.84|2960.84|2961.01|2961.01|2960.84|2960.84|0
1636124000000|2021-11-05 14:53:20|2960.77|2960.77|2960.77|2960.77|2960.77|2960.77|2960.77|2960.77|0
1636124010000|2021-11-05 14:53:30|2960.8|2960.8|2961.42|2961.42|2961.42|2961.42|2960.8|2960.8|0
1636124020000|2021-11-05 14:53:40|2961.49|2961.49|2961.39|2961.39|2961.56|2961.56|2961.39|2961.39|0
1636124030000|2021-11-05 14:53:50|2961.53|2961.53|2962.46|2962.46|2962.46|2962.46|2961.53|2961.53|0
1636124040000|2021-11-05 14:54:00|2962.57|2962.57|2962.57|2962.57|2962.57|2962.57|2962.57|2962.57|0
1636124050000|2021-11-05 14:54:10|2962.46|2962.46|2962.72|2962.72|2962.72|2962.72|2962.46|2962.46|0
1636124060000|2021-11-05 14:54:20|2962.66|2962.66|2962.52|2962.52|2962.66|2962.66|2962.37|2962.37|0
1636124070000|2021-11-05 14:54:30|2962.78|2962.78|2962.78|2962.78|2962.78|2962.78|2962.78|2962.78|0
1636124090000|2021-11-05 14:54:50|2963.07|2963.07|2963.13|2963.13|2963.13|2963.13|2963.07|2963.07|0
1636124100000|2021-11-05 14:55:00|2963.3|2963.3|2963.67|2963.67|2963.67|2963.67|2963.3|2963.3|0
1636124120000|2021-11-05 14:55:20|2963.73|2963.73|2963.95|2963.95|2963.95|2963.95|2963.73|2963.73|0
1636124140000|2021-11-05 14:55:40|2964.06|2964.06|2964.06|2964.06|2964.06|2964.06|2964.06|2964.06|0
1636124150000|2021-11-05 14:55:50|2963.76|2963.76|2963.83|2963.83|2963.83|2963.83|2963.76|2963.76|0
1636124160000|2021-11-05 14:56:00|2964.19|2964.19|2964.19|2964.19|2964.19|2964.19|2963.9|2963.9|0
1636124170000|2021-11-05 14:56:10|2964.26|2964.26|2964.32|2964.32|2964.32|2964.32|2964.26|2964.26|0
1636124180000|2021-11-05 14:56:20|2964.39|2964.39|2964.5|2964.5|2964.5|2964.5|2964.36|2964.36|0
1636124200000|2021-11-05 14:56:40|2964.4|2964.4|2964.25|2964.25|2964.4|2964.4|2964.25|2964.25|0
1636124210000|2021-11-05 14:56:50|2964.19|2964.19|2963.92|2963.92|2964.19|2964.19|2963.86|2963.86|0
1636124220000|2021-11-05 14:57:00|2963.81|2963.81|2963.81|2963.81|2963.81|2963.81|2963.81|2963.81|0
1636124250000|2021-11-05 14:57:30|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|0
1636124260000|2021-11-05 14:57:40|2963.8|2963.8|2963.54|2963.54|2963.86|2963.86|2963.48|2963.48|0
1636124270000|2021-11-05 14:57:50|2963.48|2963.48|2963.58|2963.58|2963.58|2963.58|2963.48|2963.48|0
1636124280000|2021-11-05 14:58:00|2963.33|2963.33|2963.6|2963.6|2963.6|2963.6|2963.33|2963.33|0
1636124290000|2021-11-05 14:58:10|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|0
1636124330000|2021-11-05 14:58:50|2963.53|2963.53|2963.83|2963.83|2963.83|2963.83|2963.53|2963.53|0
1636124340000|2021-11-05 14:59:00|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|0
1636124370000|2021-11-05 14:59:30|2964.04|2964.04|2964.04|2964.04|2964.04|2964.04|2964.04|2964.04|0
1636124380000|2021-11-05 14:59:40|2964.1|2964.1|2964.1|2964.1|2964.1|2964.1|2964.1|2964.1|0
1636124390000|2021-11-05 14:59:50|2964.46|2964.46|2964.37|2964.37|2964.46|2964.46|2964.32|2964.32|0
1636124400000|2021-11-05 15:00:00|2964.17|2964.17|2964.59|2964.59|2964.71|2964.71|2964.17|2964.17|0
1636124410000|2021-11-05 15:00:10|2964.53|2964.53|2964.36|2964.36|2964.65|2964.65|2964.36|2964.36|0
1636124430000|2021-11-05 15:00:30|2964.48|2964.48|2964.41|2964.41|2964.48|2964.48|2964.41|2964.41|0
1636124440000|2021-11-05 15:00:40|2964.31|2964.31|2964.41|2964.41|2964.41|2964.41|2964.31|2964.31|0
1636124450000|2021-11-05 15:00:50|2964.43|2964.43|2964.43|2964.43|2964.43|2964.43|2964.43|2964.43|0
1636124460000|2021-11-05 15:01:00|2964.63|2964.63|2964.77|2964.77|2964.77|2964.77|2964.63|2964.63|0
1636124470000|2021-11-05 15:01:10|2964.99|2964.99|2964.91|2964.91|2965.02|2965.02|2964.91|2964.91|0
1636124480000|2021-11-05 15:01:20|2964.8|2964.8|2964.84|2964.84|2964.84|2964.84|2964.8|2964.8|0
1636124510000|2021-11-05 15:01:50|2964.55|2964.55|2964.69|2964.69|2964.69|2964.69|2964.55|2964.55|0
1636124520000|2021-11-05 15:02:00|2964.63|2964.63|2964.63|2964.63|2964.63|2964.63|2964.63|2964.63|0
1636124530000|2021-11-05 15:02:10|2964.56|2964.56|2964.5|2964.5|2964.56|2964.56|2964.5|2964.5|0
1636124540000|2021-11-05 15:02:20|2964.53|2964.53|2964.54|2964.54|2964.57|2964.57|2964.47|2964.47|0
1636124550000|2021-11-05 15:02:30|2964.27|2964.27|2964.27|2964.27|2964.27|2964.27|2964.27|2964.27|0
1636124560000|2021-11-05 15:02:40|2964.34|2964.34|2964.1|2964.1|2964.34|2964.34|2964.1|2964.1|0
1636124570000|2021-11-05 15:02:50|2964.04|2964.04|2963.8|2963.8|2964.04|2964.04|2963.8|2963.8|0
1636124580000|2021-11-05 15:03:00|2963.73|2963.73|2963.73|2963.73|2963.73|2963.73|2963.73|2963.73|0
1636124590000|2021-11-05 15:03:10|2963.8|2963.8|2963.8|2963.8|2963.8|2963.8|2963.8|2963.8|0
1636124600000|2021-11-05 15:03:20|2963.94|2963.94|2963.69|2963.69|2963.94|2963.94|2963.69|2963.69|0
1636124610000|2021-11-05 15:03:30|2964.33|2964.33|2964.01|2964.01|2964.43|2964.43|2964.01|2964.01|0
1636124620000|2021-11-05 15:03:40|2963.95|2963.95|2964.05|2964.05|2964.05|2964.05|2963.75|2963.75|0
1636124630000|2021-11-05 15:03:50|2963.91|2963.91|2963.56|2963.56|2963.91|2963.91|2963.56|2963.56|0
1636124640000|2021-11-05 15:04:00|2963.27|2963.27|2962.69|2962.69|2963.27|2963.27|2962.69|2962.69|0
1636124650000|2021-11-05 15:04:10|2962.59|2962.59|2962.43|2962.43|2962.59|2962.59|2962.43|2962.43|0
1636124660000|2021-11-05 15:04:20|2962.29|2962.29|2962.11|2962.11|2962.29|2962.29|2962.11|2962.11|0
1636124670000|2021-11-05 15:04:30|2961.8|2961.8|2961.28|2961.28|2961.8|2961.8|2961.28|2961.28|0
1636124680000|2021-11-05 15:04:40|2961.14|2961.14|2960.86|2960.86|2961.14|2961.14|2960.77|2960.77|0
1636124700000|2021-11-05 15:05:00|2960.69|2960.69|2960.09|2960.09|2960.69|2960.69|2960.09|2960.09|0
1636124710000|2021-11-05 15:05:10|2960.13|2960.13|2960.13|2960.13|2960.13|2960.13|2960.13|2960.13|0
1636124720000|2021-11-05 15:05:20|2960.44|2960.44|2960.33|2960.33|2960.54|2960.54|2960.33|2960.33|0
1636124730000|2021-11-05 15:05:30|2960.22|2960.22|2960.48|2960.48|2960.48|2960.48|2960.22|2960.22|0
1636124750000|2021-11-05 15:05:50|2960.43|2960.43|2960.43|2960.43|2960.43|2960.43|2960.43|2960.43|0
1636124760000|2021-11-05 15:06:00|2960.22|2960.22|2960.08|2960.08|2960.22|2960.22|2960.08|2960.08|0
1636124770000|2021-11-05 15:06:10|2960.02|2960.02|2960.02|2960.02|2960.02|2960.02|2960.02|2960.02|0
1636124780000|2021-11-05 15:06:20|2960.09|2960.09|2960.14|2960.14|2960.18|2960.18|2960.02|2960.02|0
1636124800000|2021-11-05 15:06:40|2959.94|2959.94|2959.83|2959.83|2959.94|2959.94|2959.83|2959.83|0
1636124820000|2021-11-05 15:07:00|2959.89|2959.89|2959.89|2959.89|2959.89|2959.89|2959.89|2959.89|0
1636124830000|2021-11-05 15:07:10|2959.77|2959.77|2959.67|2959.67|2959.89|2959.89|2959.53|2959.53|0
1636124840000|2021-11-05 15:07:20|2959.59|2959.59|2959.59|2959.59|2959.59|2959.59|2959.59|2959.59|0
1636124850000|2021-11-05 15:07:30|2959.54|2959.54|2959.41|2959.41|2959.54|2959.54|2959.41|2959.41|0
1636124860000|2021-11-05 15:07:40|2959.39|2959.39|2959.39|2959.39|2959.39|2959.39|2959.39|2959.39|0
1636124890000|2021-11-05 15:08:10|2959.57|2959.57|2959.57|2959.57|2959.57|2959.57|2959.57|2959.57|0
1636124900000|2021-11-05 15:08:20|2959.46|2959.46|2959.21|2959.21|2959.46|2959.46|2959.21|2959.21|0
1636124920000|2021-11-05 15:08:40|2959.14|2959.14|2959.14|2959.14|2959.14|2959.14|2959.14|2959.14|0
1636124930000|2021-11-05 15:08:50|2959.08|2959.08|2959.08|2959.08|2959.08|2959.08|2959.08|2959.08|0
1636124940000|2021-11-05 15:09:00|2958.93|2958.93|2958.91|2958.91|2959.04|2959.04|2958.91|2958.91|0
1636124950000|2021-11-05 15:09:10|2958.85|2958.85|2958.7|2958.7|2958.85|2958.85|2958.7|2958.7|0
1636124960000|2021-11-05 15:09:20|2958.69|2958.69|2958.89|2958.89|2959.01|2959.01|2958.67|2958.67|0
1636124970000|2021-11-05 15:09:30|2959.03|2959.03|2959.25|2959.25|2959.25|2959.25|2958.93|2958.93|0
1636124980000|2021-11-05 15:09:40|2959.36|2959.36|2959.36|2959.36|2959.36|2959.36|2959.36|2959.36|0
1636125000000|2021-11-05 15:10:00|2959.34|2959.34|2959.02|2959.02|2959.34|2959.34|2958.9|2958.9|0
1636125010000|2021-11-05 15:10:10|2959.08|2959.08|2958.94|2958.94|2959.08|2959.08|2958.88|2958.88|0
1636125020000|2021-11-05 15:10:20|2958.86|2958.86|2958.81|2958.81|2958.86|2958.86|2958.81|2958.81|0
1636125040000|2021-11-05 15:10:40|2958.92|2958.92|2958.86|2958.86|2958.97|2958.97|2958.85|2958.85|0
1636125050000|2021-11-05 15:10:50|2958.71|2958.71|2958.71|2958.71|2958.71|2958.71|2958.71|2958.71|0
1636125060000|2021-11-05 15:11:00|2958.66|2958.66|2958.97|2958.97|2958.97|2958.97|2958.66|2958.66|0
1636125090000|2021-11-05 15:11:30|2958.93|2958.93|2958.89|2958.89|2958.93|2958.93|2958.75|2958.75|0
1636125100000|2021-11-05 15:11:40|2958.72|2958.72|2958.89|2958.89|2958.89|2958.89|2958.72|2958.72|0
1636125120000|2021-11-05 15:12:00|2959.02|2959.02|2959.06|2959.06|2959.06|2959.06|2958.96|2958.96|0
1636125130000|2021-11-05 15:12:10|2959.13|2959.13|2959.13|2959.13|2959.19|2959.19|2959.13|2959.13|0
1636125140000|2021-11-05 15:12:20|2959.26|2959.26|2959.27|2959.27|2959.37|2959.37|2959.26|2959.26|0
1636125150000|2021-11-05 15:12:30|2959.31|2959.31|2959.04|2959.04|2959.35|2959.35|2959.04|2959.04|0
1636125160000|2021-11-05 15:12:40|2958.89|2958.89|2959.04|2959.04|2959.04|2959.04|2958.89|2958.89|0
1636125180000|2021-11-05 15:13:00|2959.17|2959.17|2959.36|2959.36|2959.38|2959.38|2959.17|2959.17|0
1636125190000|2021-11-05 15:13:10|2959.37|2959.37|2959.37|2959.37|2959.37|2959.37|2959.37|2959.37|0
1636125200000|2021-11-05 15:13:20|2959.34|2959.34|2959.22|2959.22|2959.37|2959.37|2959.22|2959.22|0
1636125220000|2021-11-05 15:13:40|2959.37|2959.37|2959.49|2959.49|2959.49|2959.49|2959.37|2959.37|0
1636125230000|2021-11-05 15:13:50|2959.75|2959.75|2959.75|2959.75|2959.75|2959.75|2959.75|2959.75|0
1636125240000|2021-11-05 15:14:00|2959.68|2959.68|2959.74|2959.74|2959.74|2959.74|2959.68|2959.68|0
1636125260000|2021-11-05 15:14:20|2960.02|2960.02|2960.31|2960.31|2960.31|2960.31|2960.02|2960.02|0
1636125270000|2021-11-05 15:14:30|2960.4|2960.4|2960.74|2960.74|2960.74|2960.74|2960.4|2960.4|0
1636125280000|2021-11-05 15:14:40|2960.99|2960.99|2961.72|2961.72|2961.72|2961.72|2960.99|2960.99|0
1636125290000|2021-11-05 15:14:50|2961.61|2961.61|2961.54|2961.54|2961.61|2961.61|2961.54|2961.54|0
1636125300000|2021-11-05 15:15:00|2961.47|2961.47|2961.47|2961.47|2961.8|2961.8|2961.47|2961.47|0
1636125310000|2021-11-05 15:15:10|2961.53|2961.53|2961.38|2961.38|2961.53|2961.53|2961.38|2961.38|0
1636125320000|2021-11-05 15:15:20|2961.24|2961.24|2960.96|2960.96|2961.24|2961.24|2960.82|2960.82|0
1636125340000|2021-11-05 15:15:40|2961.07|2961.07|2961|2961|2961.07|2961.07|2961|2961|0
1636125350000|2021-11-05 15:15:50|2961.11|2961.11|2961.54|2961.54|2961.54|2961.54|2961.11|2961.11|0
1636125360000|2021-11-05 15:16:00|2961.58|2961.58|2961.51|2961.51|2961.58|2961.58|2961.51|2961.51|0
1636125370000|2021-11-05 15:16:10|2961.36|2961.36|2961.25|2961.25|2961.36|2961.36|2961.25|2961.25|0
1636125380000|2021-11-05 15:16:20|2961.32|2961.32|2961.32|2961.32|2961.32|2961.32|2961.32|2961.32|0
1636125390000|2021-11-05 15:16:30|2961.43|2961.43|2961.43|2961.43|2961.43|2961.43|2961.43|2961.43|0
1636125400000|2021-11-05 15:16:40|2961.54|2961.54|2962.26|2962.26|2962.31|2962.31|2961.54|2961.54|0
1636125410000|2021-11-05 15:16:50|2962.13|2962.13|2961.69|2961.69|2962.13|2962.13|2961.69|2961.69|0
1636125420000|2021-11-05 15:17:00|2961.65|2961.65|2961.41|2961.41|2961.76|2961.76|2961.41|2961.41|0
1636125430000|2021-11-05 15:17:10|2961.37|2961.37|2961.05|2961.05|2961.37|2961.37|2961.05|2961.05|0
1636125440000|2021-11-05 15:17:20|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|0
1636125450000|2021-11-05 15:17:30|2961.16|2961.16|2961.05|2961.05|2961.16|2961.16|2961.05|2961.05|0
1636125470000|2021-11-05 15:17:50|2960.94|2960.94|2960.78|2960.78|2960.94|2960.94|2960.7|2960.7|0
1636125480000|2021-11-05 15:18:00|2960.54|2960.54|2960.29|2960.29|2960.54|2960.54|2960.29|2960.29|0
1636125490000|2021-11-05 15:18:10|2960.07|2960.07|2960.14|2960.14|2960.14|2960.14|2960.07|2960.07|0
1636125500000|2021-11-05 15:18:20|2960.11|2960.11|2960.11|2960.11|2960.11|2960.11|2960.11|2960.11|0
1636125510000|2021-11-05 15:18:30|2960.25|2960.25|2960.32|2960.32|2960.32|2960.32|2960.25|2960.25|0
1636125520000|2021-11-05 15:18:40|2960.25|2960.25|2960.19|2960.19|2960.25|2960.25|2960.12|2960.12|0
1636125530000|2021-11-05 15:18:50|2960.13|2960.13|2960.25|2960.25|2960.25|2960.25|2960.13|2960.13|0
1636125540000|2021-11-05 15:19:00|2960.12|2960.12|2960.08|2960.08|2960.12|2960.12|2960.02|2960.02|0
1636125550000|2021-11-05 15:19:10|2959.96|2959.96|2959.84|2959.84|2959.96|2959.96|2959.84|2959.84|0
1636125560000|2021-11-05 15:19:20|2960.08|2960.08|2960.22|2960.22|2960.22|2960.22|2960.08|2960.08|0
1636125570000|2021-11-05 15:19:30|2959.85|2959.85|2959.69|2959.69|2960.16|2960.16|2959.69|2959.69|0
1636125580000|2021-11-05 15:19:40|2959.59|2959.59|2959.66|2959.66|2959.66|2959.66|2959.59|2959.59|0
1636125590000|2021-11-05 15:19:50|2959.8|2959.8|2960.01|2960.01|2960.01|2960.01|2959.8|2959.8|0
1636125600000|2021-11-05 15:20:00|2960.03|2960.03|2960.05|2960.05|2960.05|2960.05|2959.99|2959.99|0
1636125610000|2021-11-05 15:20:10|2960.12|2960.12|2960.02|2960.02|2960.12|2960.12|2960.02|2960.02|0
1636125620000|2021-11-05 15:20:20|2960.08|2960.08|2960.05|2960.05|2960.08|2960.08|2960.05|2960.05|0
1636125630000|2021-11-05 15:20:30|2960.08|2960.08|2960.08|2960.08|2960.08|2960.08|2960.08|2960.08|0
1636125640000|2021-11-05 15:20:40|2960.01|2960.01|2959.95|2959.95|2960.01|2960.01|2959.95|2959.95|0
1636125650000|2021-11-05 15:20:50|2959.8|2959.8|2959.8|2959.8|2959.8|2959.8|2959.8|2959.8|0
1636125660000|2021-11-05 15:21:00|2959.74|2959.74|2959.67|2959.67|2959.74|2959.74|2959.67|2959.67|0
1636125670000|2021-11-05 15:21:10|2959.62|2959.62|2959.62|2959.62|2959.62|2959.62|2959.62|2959.62|0
1636125680000|2021-11-05 15:21:20|2959.32|2959.32|2959.27|2959.27|2959.32|2959.32|2959.27|2959.27|0
1636125700000|2021-11-05 15:21:40|2959.34|2959.34|2959.34|2959.34|2959.34|2959.34|2959.34|2959.34|0
1636125710000|2021-11-05 15:21:50|2959.31|2959.31|2958.88|2958.88|2959.36|2959.36|2958.88|2958.88|0
1636125720000|2021-11-05 15:22:00|2958.77|2958.77|2957.84|2957.84|2958.77|2958.77|2957.84|2957.84|0
1636125730000|2021-11-05 15:22:10|2957.98|2957.98|2957.98|2957.98|2957.98|2957.98|2957.98|2957.98|0
1636125740000|2021-11-05 15:22:20|2958.24|2958.24|2958.27|2958.27|2958.27|2958.27|2958.24|2958.24|0
1636125750000|2021-11-05 15:22:30|2958.13|2958.13|2958.16|2958.16|2958.16|2958.16|2958.06|2958.06|0
1636125760000|2021-11-05 15:22:40|2958.27|2958.27|2958.16|2958.16|2958.27|2958.27|2958.16|2958.16|0
1636125770000|2021-11-05 15:22:50|2958.28|2958.28|2958.41|2958.41|2958.41|2958.41|2958.28|2958.28|0
1636125780000|2021-11-05 15:23:00|2958.35|2958.35|2958.58|2958.58|2958.68|2958.68|2958.35|2958.35|0
1636125790000|2021-11-05 15:23:10|2958.65|2958.65|2958.65|2958.65|2958.65|2958.65|2958.65|2958.65|0
1636125800000|2021-11-05 15:23:20|2958.76|2958.76|2958.65|2958.65|2958.76|2958.76|2958.65|2958.65|0
1636125810000|2021-11-05 15:23:30|2958.58|2958.58|2958.56|2958.56|2958.65|2958.65|2958.56|2958.56|0
1636125820000|2021-11-05 15:23:40|2958.68|2958.68|2958.42|2958.42|2958.68|2958.68|2958.42|2958.42|0
1636125830000|2021-11-05 15:23:50|2958.21|2958.21|2958.15|2958.15|2958.21|2958.21|2958.15|2958.15|0
1636125850000|2021-11-05 15:24:10|2958|2958|2958|2958|2958|2958|2958|2958|0
1636125860000|2021-11-05 15:24:20|2957.94|2957.94|2957.94|2957.94|2957.94|2957.94|2957.94|2957.94|0
1636125870000|2021-11-05 15:24:30|2957.9|2957.9|2957.76|2957.76|2957.9|2957.9|2957.76|2957.76|0
1636125900000|2021-11-05 15:25:00|2957.65|2957.65|2957.73|2957.73|2957.73|2957.73|2957.65|2957.65|0
1636125930000|2021-11-05 15:25:30|2957.8|2957.8|2957.65|2957.65|2957.8|2957.8|2957.65|2957.65|0
1636125940000|2021-11-05 15:25:40|2957.48|2957.48|2957.63|2957.63|2957.63|2957.63|2957.48|2957.48|0
1636125950000|2021-11-05 15:25:50|2957.74|2957.74|2957.74|2957.74|2957.74|2957.74|2957.74|2957.74|0
1636125960000|2021-11-05 15:26:00|2957.88|2957.88|2957.86|2957.86|2958.08|2958.08|2957.83|2957.83|0
1636125970000|2021-11-05 15:26:10|2957.62|2957.62|2957.9|2957.9|2957.9|2957.9|2957.62|2957.62|0
1636125980000|2021-11-05 15:26:20|2957.53|2957.53|2957.53|2957.53|2957.53|2957.53|2957.42|2957.42|0
1636125990000|2021-11-05 15:26:30|2957.54|2957.54|2957.59|2957.59|2957.59|2957.59|2957.46|2957.46|0
1636126000000|2021-11-05 15:26:40|2957.53|2957.53|2957.55|2957.55|2957.67|2957.67|2957.53|2957.53|0
1636126010000|2021-11-05 15:26:50|2957.67|2957.67|2957.97|2957.97|2957.97|2957.97|2957.67|2957.67|0
1636126020000|2021-11-05 15:27:00|2957.87|2957.87|2957.64|2957.64|2957.87|2957.87|2957.64|2957.64|0
1636126030000|2021-11-05 15:27:10|2957.49|2957.49|2957.23|2957.23|2957.49|2957.49|2957.23|2957.23|0
1636126040000|2021-11-05 15:27:20|2957.05|2957.05|2957.2|2957.2|2957.2|2957.2|2957.05|2957.05|0
1636126060000|2021-11-05 15:27:40|2957.27|2957.27|2957.27|2957.27|2957.27|2957.27|2957.27|2957.27|0
1636126070000|2021-11-05 15:27:50|2957.21|2957.21|2957.21|2957.21|2957.21|2957.21|2957.21|2957.21|0
1636126090000|2021-11-05 15:28:10|2957.27|2957.27|2957.21|2957.21|2957.27|2957.27|2957.21|2957.21|0
1636126100000|2021-11-05 15:28:20|2957.24|2957.24|2957.14|2957.14|2957.24|2957.24|2957.14|2957.14|0
1636126110000|2021-11-05 15:28:30|2956.93|2956.93|2956.64|2956.64|2957.08|2957.08|2956.64|2956.64|0
1636126120000|2021-11-05 15:28:40|2956.6|2956.6|2956.63|2956.63|2956.63|2956.63|2956.56|2956.56|0
1636126130000|2021-11-05 15:28:50|2956.49|2956.49|2956.35|2956.35|2956.49|2956.49|2956.35|2956.35|0
1636126140000|2021-11-05 15:29:00|2956.23|2956.23|2955.82|2955.82|2956.23|2956.23|2955.82|2955.82|0
1636126150000|2021-11-05 15:29:10|2955.86|2955.86|2955.63|2955.63|2955.86|2955.86|2955.49|2955.49|0
1636126160000|2021-11-05 15:29:20|2955.48|2955.48|2955.48|2955.48|2955.48|2955.48|2955.48|2955.48|0
1636126170000|2021-11-05 15:29:30|2955.6|2955.6|2955.62|2955.62|2955.62|2955.62|2955.57|2955.57|0
1636126180000|2021-11-05 15:29:40|2955.56|2955.56|2955.56|2955.56|2955.56|2955.56|2955.56|2955.56|0
1636126190000|2021-11-05 15:29:50|2955.35|2955.35|2955.35|2955.35|2955.35|2955.35|2955.35|2955.35|0
1636126200000|2021-11-05 15:30:00|2955.3|2955.3|2955.3|2955.3|2955.3|2955.3|2955.3|2955.3|0
1636126210000|2021-11-05 15:30:10|2955.44|2955.44|2955.66|2955.66|2955.66|2955.66|2955.44|2955.44|0
1636126220000|2021-11-05 15:30:20|2955.8|2955.8|2956.4|2956.4|2956.4|2956.4|2955.8|2955.8|0
1636126230000|2021-11-05 15:30:30|2956.62|2956.62|2956.62|2956.62|2956.62|2956.62|2956.62|2956.62|0
1636126240000|2021-11-05 15:30:40|2956.54|2956.54|2956.61|2956.61|2956.61|2956.61|2956.54|2956.54|0
1636126250000|2021-11-05 15:30:50|2956.82|2956.82|2956.82|2956.82|2956.82|2956.82|2956.82|2956.82|0
1636126260000|2021-11-05 15:31:00|2956.67|2956.67|2956.67|2956.67|2956.67|2956.67|2956.67|2956.67|0
1636126270000|2021-11-05 15:31:10|2956.62|2956.62|2956.82|2956.82|2956.82|2956.82|2956.62|2956.62|0
1636126280000|2021-11-05 15:31:20|2956.8|2956.8|2956.68|2956.68|2956.8|2956.8|2956.68|2956.68|0
1636126290000|2021-11-05 15:31:30|2956.81|2956.81|2957.06|2957.06|2957.06|2957.06|2956.81|2956.81|0
1636126310000|2021-11-05 15:31:50|2957.12|2957.12|2957.05|2957.05|2957.12|2957.12|2957.05|2957.05|0
1636126320000|2021-11-05 15:32:00|2956.93|2956.93|2956.92|2956.92|2956.93|2956.93|2956.86|2956.86|0
1636126330000|2021-11-05 15:32:10|2956.8|2956.8|2956.86|2956.86|2956.86|2956.86|2956.8|2956.8|0
1636126340000|2021-11-05 15:32:20|2956.92|2956.92|2956.86|2956.86|2956.92|2956.92|2956.86|2956.86|0
1636126350000|2021-11-05 15:32:30|2956.79|2956.79|2956.79|2956.79|2956.79|2956.79|2956.79|2956.79|0
1636126360000|2021-11-05 15:32:40|2957.06|2957.06|2956.92|2956.92|2957.06|2957.06|2956.92|2956.92|0
1636126370000|2021-11-05 15:32:50|2957.07|2957.07|2957.07|2957.07|2957.07|2957.07|2957.07|2957.07|0
1636126390000|2021-11-05 15:33:10|2957.11|2957.11|2957.11|2957.11|2957.11|2957.11|2957.11|2957.11|0
1636126400000|2021-11-05 15:33:20|2956.94|2956.94|2956.57|2956.57|2956.94|2956.94|2956.57|2956.57|0
1636126410000|2021-11-05 15:33:30|2956.47|2956.47|2956.22|2956.22|2956.54|2956.54|2956.22|2956.22|0
1636126420000|2021-11-05 15:33:40|2956.16|2956.16|2955.74|2955.74|2956.18|2956.18|2955.74|2955.74|0
1636126440000|2021-11-05 15:34:00|2955.64|2955.64|2955.54|2955.54|2955.64|2955.64|2955.48|2955.48|0
1636126450000|2021-11-05 15:34:10|2955.43|2955.43|2955.43|2955.43|2955.43|2955.43|2955.43|2955.43|0
1636126460000|2021-11-05 15:34:20|2955.23|2955.23|2955.23|2955.23|2955.23|2955.23|2955.23|2955.23|0
1636126480000|2021-11-05 15:34:40|2955.08|2955.08|2956.07|2956.07|2956.07|2956.07|2955.08|2955.08|0
1636126490000|2021-11-05 15:34:50|2956.24|2956.24|2956.45|2956.45|2956.45|2956.45|2956.17|2956.17|0
1636126500000|2021-11-05 15:35:00|2956.32|2956.32|2956.42|2956.42|2956.42|2956.42|2956.32|2956.32|0
1636126510000|2021-11-05 15:35:10|2956.37|2956.37|2957.1|2957.1|2957.1|2957.1|2956.37|2956.37|0
1636126520000|2021-11-05 15:35:20|2957.23|2957.23|2957.7|2957.7|2957.75|2957.75|2957.23|2957.23|0
1636126530000|2021-11-05 15:35:30|2957.77|2957.77|2957.77|2957.77|2957.77|2957.77|2957.77|2957.77|0
1636126540000|2021-11-05 15:35:40|2957.84|2957.84|2958.26|2958.26|2958.26|2958.26|2957.84|2957.84|0
1636126550000|2021-11-05 15:35:50|2958.32|2958.32|2958.02|2958.02|2958.32|2958.32|2958.02|2958.02|0
1636126560000|2021-11-05 15:36:00|2957.98|2957.98|2957.7|2957.7|2957.98|2957.98|2957.7|2957.7|0
1636126570000|2021-11-05 15:36:10|2957.56|2957.56|2957.25|2957.25|2957.56|2957.56|2957.25|2957.25|0
1636126580000|2021-11-05 15:36:20|2957.14|2957.14|2957.04|2957.04|2957.14|2957.14|2957.04|2957.04|0
1636126590000|2021-11-05 15:36:30|2956.92|2956.92|2956.92|2956.92|2956.92|2956.92|2956.92|2956.92|0
1636126600000|2021-11-05 15:36:40|2956.81|2956.81|2956.81|2956.81|2956.81|2956.81|2956.81|2956.81|0
1636126610000|2021-11-05 15:36:50|2956.84|2956.84|2956.84|2956.84|2956.84|2956.84|2956.84|2956.84|0
1636126620000|2021-11-05 15:37:00|2956.88|2956.88|2956.79|2956.79|2956.88|2956.88|2956.79|2956.79|0
1636126630000|2021-11-05 15:37:10|2956.75|2956.75|2956.75|2956.75|2956.75|2956.75|2956.75|2956.75|0
1636126640000|2021-11-05 15:37:20|2956.79|2956.79|2956.54|2956.54|2956.79|2956.79|2956.54|2956.54|0
1636126660000|2021-11-05 15:37:40|2956.51|2956.51|2956.51|2956.51|2956.51|2956.51|2956.51|2956.51|0
1636126680000|2021-11-05 15:38:00|2956.63|2956.63|2956.63|2956.63|2956.63|2956.63|2956.63|2956.63|0
1636126690000|2021-11-05 15:38:10|2956.59|2956.59|2956.82|2956.82|2956.82|2956.82|2956.59|2956.59|0
1636126700000|2021-11-05 15:38:20|2956.94|2956.94|2956.87|2956.87|2956.94|2956.94|2956.81|2956.81|0
1636126710000|2021-11-05 15:38:30|2956.63|2956.63|2956.51|2956.51|2956.63|2956.63|2956.39|2956.39|0
1636126730000|2021-11-05 15:38:50|2956.07|2956.07|2956.07|2956.07|2956.07|2956.07|2956.07|2956.07|0
1636126750000|2021-11-05 15:39:10|2955.96|2955.96|2956.18|2956.18|2956.18|2956.18|2955.96|2955.96|0
1636126760000|2021-11-05 15:39:20|2956.21|2956.21|2955.99|2955.99|2956.33|2956.33|2955.99|2955.99|0
1636126770000|2021-11-05 15:39:30|2956.11|2956.11|2956.3|2956.3|2956.57|2956.57|2956.11|2956.11|0
1636126780000|2021-11-05 15:39:40|2956.35|2956.35|2956.35|2956.35|2956.35|2956.35|2956.35|2956.35|0
1636126800000|2021-11-05 15:40:00|2956.32|2956.32|2956.31|2956.31|2956.38|2956.38|2956.3|2956.3|0
1636126820000|2021-11-05 15:40:20|2956.45|2956.45|2955.84|2955.84|2956.45|2956.45|2955.84|2955.84|0
1636126830000|2021-11-05 15:40:30|2955.7|2955.7|2955.77|2955.77|2955.77|2955.77|2955.7|2955.7|0
1636126850000|2021-11-05 15:40:50|2955.74|2955.74|2955.74|2955.74|2955.74|2955.74|2955.74|2955.74|0
1636126860000|2021-11-05 15:41:00|2955.77|2955.77|2955.77|2955.77|2955.77|2955.77|2955.77|2955.77|0
1636126870000|2021-11-05 15:41:10|2955.81|2955.81|2955.81|2955.81|2955.81|2955.81|2955.74|2955.74|0
1636126880000|2021-11-05 15:41:20|2955.93|2955.93|2955.99|2955.99|2956.21|2956.21|2955.92|2955.92|0
1636126900000|2021-11-05 15:41:40|2955.7|2955.7|2955.51|2955.51|2955.7|2955.7|2955.51|2955.51|0
1636126910000|2021-11-05 15:41:50|2955.4|2955.4|2955.34|2955.34|2955.4|2955.4|2955.34|2955.34|0
1636126920000|2021-11-05 15:42:00|2955.28|2955.28|2955.03|2955.03|2955.28|2955.28|2955.03|2955.03|0
1636126930000|2021-11-05 15:42:10|2955.14|2955.14|2955.14|2955.14|2955.14|2955.14|2955.14|2955.14|0
1636126940000|2021-11-05 15:42:20|2955.02|2955.02|2954.9|2954.9|2955.02|2955.02|2954.9|2954.9|0
1636126950000|2021-11-05 15:42:30|2954.6|2954.6|2954.67|2954.67|2954.67|2954.67|2954.6|2954.6|0
1636126960000|2021-11-05 15:42:40|2954.54|2954.54|2954.37|2954.37|2954.67|2954.67|2954.37|2954.37|0
1636126970000|2021-11-05 15:42:50|2954.31|2954.31|2954.38|2954.38|2954.38|2954.38|2954.31|2954.31|0
1636126980000|2021-11-05 15:43:00|2954.32|2954.32|2954.32|2954.32|2954.32|2954.32|2954.32|2954.32|0
1636126990000|2021-11-05 15:43:10|2954.45|2954.45|2954.45|2954.45|2954.45|2954.45|2954.45|2954.45|0
1636127000000|2021-11-05 15:43:20|2954.32|2954.32|2954.42|2954.42|2954.42|2954.42|2954.32|2954.32|0
1636127010000|2021-11-05 15:43:30|2954.31|2954.31|2954.38|2954.38|2954.38|2954.38|2954.31|2954.31|0
1636127030000|2021-11-05 15:43:50|2954.3|2954.3|2954.3|2954.3|2954.3|2954.3|2954.3|2954.3|0
1636127040000|2021-11-05 15:44:00|2954.38|2954.38|2954.38|2954.38|2954.38|2954.38|2954.38|2954.38|0
1636127050000|2021-11-05 15:44:10|2954.25|2954.25|2954.22|2954.22|2954.25|2954.25|2954.22|2954.22|0
1636127060000|2021-11-05 15:44:20|2954.33|2954.33|2954.14|2954.14|2954.33|2954.33|2954.13|2954.13|0
1636127080000|2021-11-05 15:44:40|2954.12|2954.12|2954.12|2954.12|2954.12|2954.12|2954.12|2954.12|0
1636127090000|2021-11-05 15:44:50|2954.1|2954.1|2954.25|2954.25|2954.25|2954.25|2954.1|2954.1|0
1636127100000|2021-11-05 15:45:00|2954.32|2954.32|2954.3|2954.3|2954.35|2954.35|2954.3|2954.3|0
1636127110000|2021-11-05 15:45:10|2954.26|2954.26|2954.23|2954.23|2954.3|2954.3|2954.23|2954.23|0
1636127120000|2021-11-05 15:45:20|2954.09|2954.09|2953.05|2953.05|2954.09|2954.09|2953.05|2953.05|0
1636127130000|2021-11-05 15:45:30|2953.3|2953.3|2953.36|2953.36|2953.36|2953.36|2953.3|2953.3|0
1636127140000|2021-11-05 15:45:40|2953.33|2953.33|2953.33|2953.33|2953.33|2953.33|2953.33|2953.33|0
1636127150000|2021-11-05 15:45:50|2953.47|2953.47|2953.54|2953.54|2953.54|2953.54|2953.47|2953.47|0
1636127160000|2021-11-05 15:46:00|2953.68|2953.68|2954.18|2954.18|2954.35|2954.35|2953.68|2953.68|0
1636127170000|2021-11-05 15:46:10|2954.24|2954.24|2954.24|2954.24|2954.24|2954.24|2954.24|2954.24|0
1636127180000|2021-11-05 15:46:20|2954.12|2954.12|2954.25|2954.25|2954.39|2954.39|2954.12|2954.12|0
1636127190000|2021-11-05 15:46:30|2954.17|2954.17|2954.17|2954.17|2954.17|2954.17|2954.17|2954.17|0
1636127200000|2021-11-05 15:46:40|2954.12|2954.12|2954.14|2954.14|2954.18|2954.18|2954.12|2954.12|0
1636127220000|2021-11-05 15:47:00|2954.07|2954.07|2954.05|2954.05|2954.07|2954.07|2954.05|2954.05|0
1636127230000|2021-11-05 15:47:10|2953.92|2953.92|2953.92|2953.92|2953.92|2953.92|2953.92|2953.92|0
1636127240000|2021-11-05 15:47:20|2954.05|2954.05|2954.09|2954.09|2954.09|2954.09|2953.98|2953.98|0
1636127250000|2021-11-05 15:47:30|2953.96|2953.96|2953.79|2953.79|2953.96|2953.96|2953.79|2953.79|0
1636127260000|2021-11-05 15:47:40|2953.9|2953.9|2954.1|2954.1|2954.1|2954.1|2953.9|2953.9|0
1636127300000|2021-11-05 15:48:20|2954.35|2954.35|2954.27|2954.27|2954.48|2954.48|2954.27|2954.27|0
1636127310000|2021-11-05 15:48:30|2954.15|2954.15|2954.08|2954.08|2954.15|2954.15|2954.08|2954.08|0
1636127320000|2021-11-05 15:48:40|2954.02|2954.02|2953.59|2953.59|2954.02|2954.02|2953.59|2953.59|0
1636127330000|2021-11-05 15:48:50|2953.3|2953.3|2953.31|2953.31|2953.42|2953.42|2953.3|2953.3|0
1636127340000|2021-11-05 15:49:00|2953.24|2953.24|2953.3|2953.3|2953.3|2953.3|2953.24|2953.24|0
1636127350000|2021-11-05 15:49:10|2953.37|2953.37|2953.37|2953.37|2953.37|2953.37|2953.37|2953.37|0
1636127360000|2021-11-05 15:49:20|2953.46|2953.46|2953.58|2953.58|2953.58|2953.58|2953.46|2953.46|0
1636127370000|2021-11-05 15:49:30|2953.55|2953.55|2953.43|2953.43|2953.55|2953.55|2953.43|2953.43|0
1636127380000|2021-11-05 15:49:40|2953.22|2953.22|2953.29|2953.29|2953.29|2953.29|2953.22|2953.22|0
1636127390000|2021-11-05 15:49:50|2953.34|2953.34|2953.22|2953.22|2953.34|2953.34|2953.22|2953.22|0
1636127400000|2021-11-05 15:50:00|2953.29|2953.29|2953.37|2953.37|2953.37|2953.37|2953.29|2953.29|0
1636127410000|2021-11-05 15:50:10|2953.24|2953.24|2953.03|2953.03|2953.52|2953.52|2953.03|2953.03|0
1636127420000|2021-11-05 15:50:20|2952.93|2952.93|2952.75|2952.75|2952.99|2952.99|2952.75|2952.75|0
1636127430000|2021-11-05 15:50:30|2952.69|2952.69|2952.53|2952.53|2952.69|2952.69|2952.53|2952.53|0
1636127440000|2021-11-05 15:50:40|2952.48|2952.48|2952.42|2952.42|2952.65|2952.65|2952.42|2952.42|0
1636127450000|2021-11-05 15:50:50|2952.31|2952.31|2952.18|2952.18|2952.31|2952.31|2952.18|2952.18|0
1636127460000|2021-11-05 15:51:00|2952.11|2952.11|2952.01|2952.01|2952.12|2952.12|2952.01|2952.01|0
1636127470000|2021-11-05 15:51:10|2951.96|2951.96|2951.96|2951.96|2951.96|2951.96|2951.96|2951.96|0
1636127480000|2021-11-05 15:51:20|2952.02|2952.02|2951.97|2951.97|2952.02|2952.02|2951.97|2951.97|0
1636127490000|2021-11-05 15:51:30|2952.03|2952.03|2952.03|2952.03|2952.03|2952.03|2952.03|2952.03|0
1636127500000|2021-11-05 15:51:40|2951.89|2951.89|2951.89|2951.89|2951.89|2951.89|2951.89|2951.89|0
1636127510000|2021-11-05 15:51:50|2951.95|2951.95|2951.7|2951.7|2951.95|2951.95|2951.7|2951.7|0
1636127520000|2021-11-05 15:52:00|2951.77|2951.77|2951.58|2951.58|2951.84|2951.84|2951.58|2951.58|0
1636127530000|2021-11-05 15:52:10|2951.66|2951.66|2951.66|2951.66|2951.66|2951.66|2951.66|2951.66|0
1636127550000|2021-11-05 15:52:30|2951.55|2951.55|2951.31|2951.31|2951.55|2951.55|2951.31|2951.31|0
1636127560000|2021-11-05 15:52:40|2951.57|2951.57|2951.98|2951.98|2951.98|2951.98|2951.57|2951.57|0
1636127580000|2021-11-05 15:53:00|2951.92|2951.92|2951.99|2951.99|2952.1|2952.1|2951.85|2951.85|0
1636127600000|2021-11-05 15:53:20|2952.05|2952.05|2951.94|2951.94|2952.05|2952.05|2951.94|2951.94|0
1636127610000|2021-11-05 15:53:30|2951.81|2951.81|2951.67|2951.67|2951.87|2951.87|2951.67|2951.67|0
1636127620000|2021-11-05 15:53:40|2951.61|2951.61|2951.61|2951.61|2951.61|2951.61|2951.61|2951.61|0
1636127630000|2021-11-05 15:53:50|2951.47|2951.47|2951.53|2951.53|2951.53|2951.53|2951.47|2951.47|0
1636127640000|2021-11-05 15:54:00|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|0
1636127650000|2021-11-05 15:54:10|2951.55|2951.55|2951.55|2951.55|2951.55|2951.55|2951.55|2951.55|0
1636127660000|2021-11-05 15:54:20|2951.34|2951.34|2951.46|2951.46|2951.58|2951.58|2951.34|2951.34|0
1636127670000|2021-11-05 15:54:30|2951.43|2951.43|2951.57|2951.57|2951.57|2951.57|2951.43|2951.43|0
1636127680000|2021-11-05 15:54:40|2951.68|2951.68|2951.46|2951.46|2951.68|2951.68|2951.46|2951.46|0
1636127700000|2021-11-05 15:55:00|2951.76|2951.76|2951.98|2951.98|2951.98|2951.98|2951.76|2951.76|0
1636127710000|2021-11-05 15:55:10|2952.05|2952.05|2952.05|2952.05|2952.05|2952.05|2952.05|2952.05|0
1636127720000|2021-11-05 15:55:20|2952.19|2952.19|2952.19|2952.19|2952.19|2952.19|2952.16|2952.16|0
1636127730000|2021-11-05 15:55:30|2952.16|2952.16|2952.16|2952.16|2952.16|2952.16|2952.16|2952.16|0
1636127740000|2021-11-05 15:55:40|2952.06|2952.06|2952.06|2952.06|2952.06|2952.06|2952.06|2952.06|0
1636127760000|2021-11-05 15:56:00|2952.01|2952.01|2952.01|2952.01|2952.01|2952.01|2952.01|2952.01|0
1636127770000|2021-11-05 15:56:10|2952.04|2952.04|2952.04|2952.04|2952.04|2952.04|2952.04|2952.04|0
1636127780000|2021-11-05 15:56:20|2951.92|2951.92|2951.92|2951.92|2951.92|2951.92|2951.92|2951.92|0
1636127790000|2021-11-05 15:56:30|2951.86|2951.86|2951.86|2951.86|2951.86|2951.86|2951.86|2951.86|0
1636127820000|2021-11-05 15:57:00|2951.67|2951.67|2951.5|2951.5|2951.67|2951.67|2951.49|2951.49|0
1636127830000|2021-11-05 15:57:10|2951.61|2951.61|2951.95|2951.95|2952.19|2952.19|2951.61|2951.61|0
1636127840000|2021-11-05 15:57:20|2951.81|2951.81|2951.67|2951.67|2951.81|2951.81|2951.67|2951.67|0
1636127850000|2021-11-05 15:57:30|2951.79|2951.79|2951.56|2951.56|2951.83|2951.83|2951.56|2951.56|0
1636127870000|2021-11-05 15:57:50|2951.43|2951.43|2951.43|2951.43|2951.43|2951.43|2951.43|2951.43|0
1636127880000|2021-11-05 15:58:00|2951.58|2951.58|2951.58|2951.58|2951.58|2951.58|2951.58|2951.58|0
1636127890000|2021-11-05 15:58:10|2951.63|2951.63|2951.36|2951.36|2951.8|2951.8|2951.36|2951.36|0
1636127900000|2021-11-05 15:58:20|2951.46|2951.46|2951.43|2951.43|2951.81|2951.81|2951.43|2951.43|0
1636127920000|2021-11-05 15:58:40|2951.37|2951.37|2951.3|2951.3|2951.37|2951.37|2951.3|2951.3|0
1636127930000|2021-11-05 15:58:50|2951.26|2951.26|2951.26|2951.26|2951.26|2951.26|2951.26|2951.26|0
1636127940000|2021-11-05 15:59:00|2951.2|2951.2|2951.09|2951.09|2951.44|2951.44|2951.09|2951.09|0
1636127950000|2021-11-05 15:59:10|2951.15|2951.15|2951.41|2951.41|2951.41|2951.41|2951.15|2951.15|0
1636127960000|2021-11-05 15:59:20|2951.36|2951.36|2951.36|2951.36|2951.36|2951.36|2951.36|2951.36|0
1636127970000|2021-11-05 15:59:30|2951.29|2951.29|2951.54|2951.54|2951.54|2951.54|2951.29|2951.29|0
1636127980000|2021-11-05 15:59:40|2951.41|2951.41|2951.16|2951.16|2951.41|2951.41|2951.16|2951.16|0
1636127990000|2021-11-05 15:59:50|2951.28|2951.28|2951.78|2951.78|2951.78|2951.78|2950.98|2950.98|0
1636128000000|2021-11-05 16:00:00|2951.82|2951.82|2951.82|2951.82|2951.82|2951.82|2951.82|2951.82|0
1636128020000|2021-11-05 16:00:20|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|0
1636128040000|2021-11-05 16:00:40|2951.78|2951.78|2951.81|2951.81|2951.81|2951.81|2951.78|2951.78|0
1636128060000|2021-11-05 16:01:00|2951.52|2951.52|2951.71|2951.71|2951.75|2951.75|2951.52|2951.52|0
1636128070000|2021-11-05 16:01:10|2951.82|2951.82|2951.43|2951.43|2951.82|2951.82|2951.43|2951.43|0
1636128090000|2021-11-05 16:01:30|2951.5|2951.5|2951.5|2951.5|2951.5|2951.5|2951.5|2951.5|0
1636128100000|2021-11-05 16:01:40|2951.54|2951.54|2951.88|2951.88|2951.88|2951.88|2951.54|2951.54|0
1636128120000|2021-11-05 16:02:00|2951.93|2951.93|2951.93|2951.93|2951.93|2951.93|2951.93|2951.93|0
1636128130000|2021-11-05 16:02:10|2951.82|2951.82|2951.82|2951.82|2951.82|2951.82|2951.82|2951.82|0
1636128140000|2021-11-05 16:02:20|2951.72|2951.72|2951.61|2951.61|2951.72|2951.72|2951.61|2951.61|0
1636128150000|2021-11-05 16:02:30|2951.54|2951.54|2951.54|2951.54|2951.54|2951.54|2951.54|2951.54|0
1636128160000|2021-11-05 16:02:40|2951.61|2951.61|2951.73|2951.73|2951.73|2951.73|2951.61|2951.61|0
1636128170000|2021-11-05 16:02:50|2951.63|2951.63|2951.63|2951.63|2951.63|2951.63|2951.63|2951.63|0
1636128180000|2021-11-05 16:03:00|2951.56|2951.56|2951.85|2951.85|2951.96|2951.96|2951.56|2951.56|0
1636128190000|2021-11-05 16:03:10|2951.78|2951.78|2951.84|2951.84|2951.95|2951.95|2951.78|2951.78|0
1636128200000|2021-11-05 16:03:20|2951.9|2951.9|2951.84|2951.84|2951.9|2951.9|2951.78|2951.78|0
1636128210000|2021-11-05 16:03:30|2951.99|2951.99|2952.21|2952.21|2952.25|2952.25|2951.99|2951.99|0
1636128220000|2021-11-05 16:03:40|2952.23|2952.23|2952.37|2952.37|2952.37|2952.37|2952.23|2952.23|0
1636128230000|2021-11-05 16:03:50|2952.39|2952.39|2952.44|2952.44|2952.44|2952.44|2952.39|2952.39|0
1636128240000|2021-11-05 16:04:00|2952.2|2952.2|2952.08|2952.08|2952.2|2952.2|2952.08|2952.08|0
1636128250000|2021-11-05 16:04:10|2952.21|2952.21|2952.21|2952.21|2952.21|2952.21|2952.21|2952.21|0
1636128260000|2021-11-05 16:04:20|2952.5|2952.5|2952.71|2952.71|2952.71|2952.71|2952.5|2952.5|0
1636128270000|2021-11-05 16:04:30|2952.82|2952.82|2952.82|2952.82|2952.82|2952.82|2952.82|2952.82|0
1636128280000|2021-11-05 16:04:40|2952.89|2952.89|2952.84|2952.84|2952.89|2952.89|2952.78|2952.78|0
1636128290000|2021-11-05 16:04:50|2952.74|2952.74|2952.65|2952.65|2952.8|2952.8|2952.65|2952.65|0
1636128300000|2021-11-05 16:05:00|2952.59|2952.59|2952.53|2952.53|2952.59|2952.59|2952.53|2952.53|0
1636128330000|2021-11-05 16:05:30|2952.67|2952.67|2952.74|2952.74|2952.74|2952.74|2952.67|2952.67|0
1636128350000|2021-11-05 16:05:50|2952.67|2952.67|2952.63|2952.63|2952.67|2952.67|2952.63|2952.63|0
1636128360000|2021-11-05 16:06:00|2952.51|2952.51|2952.55|2952.55|2952.55|2952.55|2952.51|2952.51|0
1636128370000|2021-11-05 16:06:10|2952.51|2952.51|2952.44|2952.44|2952.51|2952.51|2952.44|2952.44|0
1636128380000|2021-11-05 16:06:20|2952.38|2952.38|2952.38|2952.38|2952.38|2952.38|2952.38|2952.38|0
1636128390000|2021-11-05 16:06:30|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|0
1636128400000|2021-11-05 16:06:40|2952.43|2952.43|2952.23|2952.23|2952.43|2952.43|2952.17|2952.17|0
1636128410000|2021-11-05 16:06:50|2952.27|2952.27|2952.38|2952.38|2952.38|2952.38|2952.27|2952.27|0
1636128430000|2021-11-05 16:07:10|2952.42|2952.42|2952.61|2952.61|2952.61|2952.61|2952.38|2952.38|0
1636128440000|2021-11-05 16:07:20|2952.62|2952.62|2952.5|2952.5|2952.62|2952.62|2952.5|2952.5|0
1636128450000|2021-11-05 16:07:30|2952.44|2952.44|2952.44|2952.44|2952.44|2952.44|2952.44|2952.44|0
1636128460000|2021-11-05 16:07:40|2952.3|2952.3|2952.26|2952.26|2952.3|2952.3|2952.26|2952.26|0
1636128470000|2021-11-05 16:07:50|2952.33|2952.33|2952.2|2952.2|2952.33|2952.33|2952.2|2952.2|0
1636128490000|2021-11-05 16:08:10|2952.15|2952.15|2952.1|2952.1|2952.15|2952.15|2952.1|2952.1|0
1636128500000|2021-11-05 16:08:20|2952.11|2952.11|2952.24|2952.24|2952.24|2952.24|2952.06|2952.06|0
1636128510000|2021-11-05 16:08:30|2952.31|2952.31|2952.6|2952.6|2952.6|2952.6|2952.31|2952.31|0
1636128520000|2021-11-05 16:08:40|2952.75|2952.75|2952.98|2952.98|2952.98|2952.98|2952.75|2952.75|0
1636128530000|2021-11-05 16:08:50|2952.85|2952.85|2952.85|2952.85|2952.85|2952.85|2952.85|2952.85|0
1636128540000|2021-11-05 16:09:00|2953|2953|2952.98|2952.98|2953|2953|2952.98|2952.98|0
1636128550000|2021-11-05 16:09:10|2953.04|2953.04|2952.93|2952.93|2953.04|2953.04|2952.93|2952.93|0
1636128560000|2021-11-05 16:09:20|2952.89|2952.89|2953|2953|2953|2953|2952.89|2952.89|0
1636128570000|2021-11-05 16:09:30|2952.94|2952.94|2952.94|2952.94|2952.94|2952.94|2952.94|2952.94|0
1636128580000|2021-11-05 16:09:40|2953.08|2953.08|2953.24|2953.24|2953.24|2953.24|2953.08|2953.08|0
1636128590000|2021-11-05 16:09:50|2953.29|2953.29|2953.42|2953.42|2953.42|2953.42|2953.29|2953.29|0
1636128610000|2021-11-05 16:10:10|2953.34|2953.34|2953.34|2953.34|2953.34|2953.34|2953.34|2953.34|0
1636128620000|2021-11-05 16:10:20|2953.29|2953.29|2953.38|2953.38|2953.38|2953.38|2953.29|2953.29|0
1636128630000|2021-11-05 16:10:30|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|0
1636128640000|2021-11-05 16:10:40|2953.45|2953.45|2953.58|2953.58|2953.58|2953.58|2953.45|2953.45|0
1636128650000|2021-11-05 16:10:50|2953.45|2953.45|2954.22|2954.22|2954.22|2954.22|2953.45|2953.45|0
1636128660000|2021-11-05 16:11:00|2954.1|2954.1|2953.79|2953.79|2954.25|2954.25|2953.79|2953.79|0
1636128670000|2021-11-05 16:11:10|2953.83|2953.83|2953.86|2953.86|2953.86|2953.86|2953.72|2953.72|0
1636128680000|2021-11-05 16:11:20|2953.88|2953.88|2953.94|2953.94|2953.94|2953.94|2953.88|2953.88|0
1636128700000|2021-11-05 16:11:40|2954.23|2954.23|2953.87|2953.87|2954.23|2954.23|2953.87|2953.87|0
1636128710000|2021-11-05 16:11:50|2953.74|2953.74|2953.81|2953.81|2953.81|2953.81|2953.74|2953.74|0
1636128720000|2021-11-05 16:12:00|2953.94|2953.94|2954.91|2954.91|2954.91|2954.91|2953.94|2953.94|0
1636128730000|2021-11-05 16:12:10|2954.98|2954.98|2954.98|2954.98|2954.98|2954.98|2954.98|2954.98|0
1636128740000|2021-11-05 16:12:20|2954.86|2954.86|2954.86|2954.86|2954.86|2954.86|2954.86|2954.86|0
1636128750000|2021-11-05 16:12:30|2954.96|2954.96|2954.92|2954.92|2955.07|2955.07|2954.92|2954.92|0
1636128760000|2021-11-05 16:12:40|2954.96|2954.96|2954.92|2954.92|2954.96|2954.96|2954.92|2954.92|0
1636128770000|2021-11-05 16:12:50|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|0
1636128780000|2021-11-05 16:13:00|2954.87|2954.87|2954.65|2954.65|2954.87|2954.87|2954.57|2954.57|0
1636128790000|2021-11-05 16:13:10|2954.8|2954.8|2954.8|2954.8|2954.8|2954.8|2954.8|2954.8|0
1636128810000|2021-11-05 16:13:30|2954.97|2954.97|2954.97|2954.97|2954.97|2954.97|2954.97|2954.97|0
1636128820000|2021-11-05 16:13:40|2955.04|2955.04|2955.04|2955.04|2955.04|2955.04|2955.04|2955.04|0
1636128830000|2021-11-05 16:13:50|2954.89|2954.89|2954.89|2954.89|2954.89|2954.89|2954.89|2954.89|0
1636128840000|2021-11-05 16:14:00|2954.84|2954.84|2954.78|2954.78|2954.84|2954.84|2954.72|2954.72|0
1636128850000|2021-11-05 16:14:10|2954.71|2954.71|2954.58|2954.58|2954.83|2954.83|2954.55|2954.55|0
1636128860000|2021-11-05 16:14:20|2954.46|2954.46|2954.43|2954.43|2954.46|2954.46|2954.43|2954.43|0
1636128870000|2021-11-05 16:14:30|2954.46|2954.46|2954.46|2954.46|2954.46|2954.46|2954.46|2954.46|0
1636128880000|2021-11-05 16:14:40|2954.57|2954.57|2954.63|2954.63|2954.63|2954.63|2954.57|2954.57|0
1636128890000|2021-11-05 16:14:50|2954.6|2954.6|2954.58|2954.58|2954.6|2954.6|2954.58|2954.58|0
1636128900000|2021-11-05 16:15:00|2954.61|2954.61|2954.6|2954.6|2954.61|2954.61|2954.55|2954.55|0
1636128910000|2021-11-05 16:15:10|2954.55|2954.55|2954.94|2954.94|2954.94|2954.94|2954.55|2954.55|0
1636128920000|2021-11-05 16:15:20|2954.79|2954.79|2954.45|2954.45|2954.79|2954.79|2954.45|2954.45|0
1636128940000|2021-11-05 16:15:40|2954.48|2954.48|2954.48|2954.48|2954.48|2954.48|2954.48|2954.48|0
1636128960000|2021-11-05 16:16:00|2954.44|2954.44|2954.47|2954.47|2954.61|2954.61|2954.44|2954.44|0
1636128970000|2021-11-05 16:16:10|2954.41|2954.41|2954.79|2954.79|2954.79|2954.79|2954.35|2954.35|0
1636128980000|2021-11-05 16:16:20|2954.86|2954.86|2954.97|2954.97|2954.97|2954.97|2954.82|2954.82|0
1636128990000|2021-11-05 16:16:30|2954.89|2954.89|2955.01|2955.01|2955.01|2955.01|2954.89|2954.89|0
1636129000000|2021-11-05 16:16:40|2954.87|2954.87|2954.81|2954.81|2954.87|2954.87|2954.81|2954.81|0
1636129010000|2021-11-05 16:16:50|2954.86|2954.86|2954.99|2954.99|2954.99|2954.99|2954.86|2954.86|0
1636129020000|2021-11-05 16:17:00|2954.93|2954.93|2955.08|2955.08|2955.08|2955.08|2954.93|2954.93|0
1636129030000|2021-11-05 16:17:10|2955.02|2955.02|2954.92|2954.92|2955.02|2955.02|2954.92|2954.92|0
1636129040000|2021-11-05 16:17:20|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|0
1636129060000|2021-11-05 16:17:40|2954.81|2954.81|2954.78|2954.78|2954.91|2954.91|2954.78|2954.78|0
1636129070000|2021-11-05 16:17:50|2954.66|2954.66|2954.78|2954.78|2954.78|2954.78|2954.66|2954.66|0
1636129080000|2021-11-05 16:18:00|2954.74|2954.74|2954.29|2954.29|2954.79|2954.79|2954.29|2954.29|0
1636129090000|2021-11-05 16:18:10|2954.36|2954.36|2954.36|2954.36|2954.36|2954.36|2954.36|2954.36|0
1636129100000|2021-11-05 16:18:20|2954.47|2954.47|2954.19|2954.19|2954.47|2954.47|2954.19|2954.19|0
1636129110000|2021-11-05 16:18:30|2954.07|2954.07|2953.94|2953.94|2954.07|2954.07|2953.91|2953.91|0
1636129120000|2021-11-05 16:18:40|2953.84|2953.84|2953.61|2953.61|2953.86|2953.86|2953.61|2953.61|0
1636129140000|2021-11-05 16:19:00|2953.6|2953.6|2953.54|2953.54|2953.6|2953.6|2953.54|2953.54|0
1636129160000|2021-11-05 16:19:20|2953.47|2953.47|2953.52|2953.52|2953.52|2953.52|2953.47|2953.47|0
1636129170000|2021-11-05 16:19:30|2953.41|2953.41|2953.35|2953.35|2953.41|2953.41|2953.35|2953.35|0
1636129180000|2021-11-05 16:19:40|2953.28|2953.28|2953.05|2953.05|2953.28|2953.28|2953.02|2953.02|0
1636129190000|2021-11-05 16:19:50|2953.12|2953.12|2952.99|2952.99|2953.12|2953.12|2952.99|2952.99|0
1636129200000|2021-11-05 16:20:00|2952.95|2952.95|2952.9|2952.9|2952.97|2952.97|2952.84|2952.84|0
1636129210000|2021-11-05 16:20:10|2952.94|2952.94|2953.11|2953.11|2953.11|2953.11|2952.94|2952.94|0
1636129220000|2021-11-05 16:20:20|2953.18|2953.18|2953.13|2953.13|2953.23|2953.23|2953.13|2953.13|0
1636129230000|2021-11-05 16:20:30|2953.27|2953.27|2953.27|2953.27|2953.27|2953.27|2953.27|2953.27|0
1636129240000|2021-11-05 16:20:40|2953.34|2953.34|2953.34|2953.34|2953.34|2953.34|2953.34|2953.34|0
1636129250000|2021-11-05 16:20:50|2953.39|2953.39|2953.7|2953.7|2953.7|2953.7|2953.39|2953.39|0
1636129260000|2021-11-05 16:21:00|2953.85|2953.85|2953.76|2953.76|2953.88|2953.88|2953.7|2953.7|0
1636129280000|2021-11-05 16:21:20|2953.88|2953.88|2953.76|2953.76|2953.88|2953.88|2953.76|2953.76|0
1636129290000|2021-11-05 16:21:30|2953.82|2953.82|2953.81|2953.81|2953.87|2953.87|2953.81|2953.81|0
1636129300000|2021-11-05 16:21:40|2953.88|2953.88|2953.97|2953.97|2954.01|2954.01|2953.88|2953.88|0
1636129310000|2021-11-05 16:21:50|2953.85|2953.85|2953.62|2953.62|2953.85|2953.85|2953.62|2953.62|0
1636129320000|2021-11-05 16:22:00|2953.56|2953.56|2953.37|2953.37|2953.56|2953.56|2953.37|2953.37|0
1636129330000|2021-11-05 16:22:10|2953.35|2953.35|2953.26|2953.26|2953.35|2953.35|2953.26|2953.26|0
1636129350000|2021-11-05 16:22:30|2952.97|2952.97|2952.97|2952.97|2952.97|2952.97|2952.97|2952.97|0
1636129360000|2021-11-05 16:22:40|2953.08|2953.08|2953.06|2953.06|2953.08|2953.08|2952.93|2952.93|0
1636129380000|2021-11-05 16:23:00|2953.15|2953.15|2953.25|2953.25|2953.25|2953.25|2953.08|2953.08|0
1636129390000|2021-11-05 16:23:10|2953.18|2953.18|2953.25|2953.25|2953.25|2953.25|2953.18|2953.18|0
1636129400000|2021-11-05 16:23:20|2953.18|2953.18|2953.33|2953.33|2953.33|2953.33|2953.18|2953.18|0
1636129410000|2021-11-05 16:23:30|2953.46|2953.46|2953.24|2953.24|2953.46|2953.46|2953.24|2953.24|0
1636129420000|2021-11-05 16:23:40|2953.19|2953.19|2953.33|2953.33|2953.33|2953.33|2953.19|2953.19|0
1636129430000|2021-11-05 16:23:50|2953.44|2953.44|2953.44|2953.44|2953.44|2953.44|2953.44|2953.44|0
1636129440000|2021-11-05 16:24:00|2953.43|2953.43|2953.49|2953.49|2953.6|2953.6|2953.43|2953.43|0
1636129450000|2021-11-05 16:24:10|2953.54|2953.54|2953.48|2953.48|2953.68|2953.68|2953.44|2953.44|0
1636129460000|2021-11-05 16:24:20|2953.54|2953.54|2953.51|2953.51|2953.54|2953.54|2953.51|2953.51|0
1636129470000|2021-11-05 16:24:30|2953.36|2953.36|2953.45|2953.45|2953.49|2953.49|2953.36|2953.36|0
1636129480000|2021-11-05 16:24:40|2953.51|2953.51|2953.51|2953.51|2953.51|2953.51|2953.51|2953.51|0
1636129490000|2021-11-05 16:24:50|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|0
1636129500000|2021-11-05 16:25:00|2953.53|2953.53|2953.65|2953.65|2953.71|2953.71|2953.53|2953.53|0
1636129510000|2021-11-05 16:25:10|2953.8|2953.8|2953.97|2953.97|2954.15|2954.15|2953.8|2953.8|0
1636129520000|2021-11-05 16:25:20|2953.91|2953.91|2953.86|2953.86|2953.91|2953.91|2953.8|2953.8|0
1636129530000|2021-11-05 16:25:30|2953.69|2953.69|2953.39|2953.39|2953.69|2953.69|2953.34|2953.34|0
1636129540000|2021-11-05 16:25:40|2953.44|2953.44|2953.37|2953.37|2953.44|2953.44|2953.32|2953.32|0
1636129550000|2021-11-05 16:25:50|2953.31|2953.31|2953.63|2953.63|2953.63|2953.63|2953.24|2953.24|0
1636129560000|2021-11-05 16:26:00|2953.68|2953.68|2953.81|2953.81|2954|2954|2953.68|2953.68|0
1636129570000|2021-11-05 16:26:10|2953.64|2953.64|2953.68|2953.68|2953.81|2953.81|2953.44|2953.44|0
1636129580000|2021-11-05 16:26:20|2953.58|2953.58|2953.71|2953.71|2953.71|2953.71|2953.51|2953.51|0
1636129600000|2021-11-05 16:26:40|2953.86|2953.86|2953.98|2953.98|2953.98|2953.98|2953.86|2953.86|0
1636129610000|2021-11-05 16:26:50|2954.04|2954.04|2953.97|2953.97|2954.04|2954.04|2953.9|2953.9|0
1636129620000|2021-11-05 16:27:00|2953.93|2953.93|2953.4|2953.4|2953.93|2953.93|2953.4|2953.4|0
1636129630000|2021-11-05 16:27:10|2953.26|2953.26|2953.23|2953.23|2953.33|2953.33|2953.22|2953.22|0
1636129640000|2021-11-05 16:27:20|2953.17|2953.17|2953.04|2953.04|2953.17|2953.17|2953.04|2953.04|0
1636129650000|2021-11-05 16:27:30|2952.91|2952.91|2952.84|2952.84|2952.91|2952.91|2952.84|2952.84|0
1636129660000|2021-11-05 16:27:40|2952.69|2952.69|2952.69|2952.69|2952.69|2952.69|2952.69|2952.69|0
1636129670000|2021-11-05 16:27:50|2952.84|2952.84|2952.92|2952.92|2952.98|2952.98|2952.84|2952.84|0
1636129680000|2021-11-05 16:28:00|2952.78|2952.78|2952.51|2952.51|2952.78|2952.78|2952.51|2952.51|0
1636129690000|2021-11-05 16:28:10|2952.37|2952.37|2952.23|2952.23|2952.37|2952.37|2952.23|2952.23|0
1636129700000|2021-11-05 16:28:20|2952.27|2952.27|2952.41|2952.41|2952.41|2952.41|2952.26|2952.26|0
1636129710000|2021-11-05 16:28:30|2952.47|2952.47|2952.41|2952.41|2952.47|2952.47|2952.41|2952.41|0
1636129720000|2021-11-05 16:28:40|2952.37|2952.37|2952.16|2952.16|2952.37|2952.37|2952.16|2952.16|0
1636129730000|2021-11-05 16:28:50|2952.01|2952.01|2951.97|2951.97|2952.04|2952.04|2951.89|2951.89|0
1636129740000|2021-11-05 16:29:00|2951.91|2951.91|2952.15|2952.15|2952.25|2952.25|2951.9|2951.9|0
1636129750000|2021-11-05 16:29:10|2952.27|2952.27|2952.5|2952.5|2952.5|2952.5|2952.27|2952.27|0
1636129760000|2021-11-05 16:29:20|2952.44|2952.44|2952.5|2952.5|2952.74|2952.74|2952.44|2952.44|0
1636129770000|2021-11-05 16:29:30|2952.73|2952.73|2953.31|2953.31|2953.31|2953.31|2952.73|2952.73|0
1636129780000|2021-11-05 16:29:40|2953.25|2953.25|2952.74|2952.74|2953.33|2953.33|2952.74|2952.74|0
1636129790000|2021-11-05 16:29:50|2952.83|2952.83|2952.8|2952.8|2952.95|2952.95|2952.57|2952.57|0
1636359300000|2021-11-08 08:15:00|2935.15|2935.15|2934.34|2934.34|2935.15|2935.15|2934.34|2934.34|0
1636359310000|2021-11-08 08:15:10|2934.44|2934.44|2934.44|2934.44|2934.44|2934.44|2934.44|2934.44|0
1636359320000|2021-11-08 08:15:20|2934.37|2934.37|2934.15|2934.15|2934.48|2934.48|2934.15|2934.15|0
1636359330000|2021-11-08 08:15:30|2934.39|2934.39|2934.98|2934.98|2935.16|2935.16|2934.39|2934.39|0
1636359340000|2021-11-08 08:15:40|2934.93|2934.93|2935.13|2935.13|2935.13|2935.13|2934.81|2934.81|0
1636359350000|2021-11-08 08:15:50|2935.72|2935.72|2935.8|2935.8|2935.87|2935.87|2935.72|2935.72|0
1636359360000|2021-11-08 08:16:00|2935.66|2935.66|2935.84|2935.84|2935.94|2935.94|2935.52|2935.52|0
1636359370000|2021-11-08 08:16:10|2936.12|2936.12|2935.34|2935.34|2936.28|2936.28|2935.34|2935.34|0
1636359380000|2021-11-08 08:16:20|2935.28|2935.28|2934.9|2934.9|2935.28|2935.28|2934.9|2934.9|0
1636359390000|2021-11-08 08:16:30|2934.95|2934.95|2935.27|2935.27|2935.27|2935.27|2934.9|2934.9|0
1636359400000|2021-11-08 08:16:40|2935.14|2935.14|2935.27|2935.27|2935.27|2935.27|2935.14|2935.14|0
1636359410000|2021-11-08 08:16:50|2935.2|2935.2|2935.2|2935.2|2935.2|2935.2|2935.2|2935.2|0
1636359420000|2021-11-08 08:17:00|2935.25|2935.25|2935.37|2935.37|2935.37|2935.37|2935.25|2935.25|0
1636359430000|2021-11-08 08:17:10|2935.48|2935.48|2936.96|2936.96|2936.98|2936.98|2935.48|2935.48|0
1636359440000|2021-11-08 08:17:20|2937.17|2937.17|2937.35|2937.35|2937.38|2937.38|2936.79|2936.79|0
1636359450000|2021-11-08 08:17:30|2937.4|2937.4|2937|2937|2937.4|2937.4|2937|2937|0
1636359460000|2021-11-08 08:17:40|2937.43|2937.43|2937.19|2937.19|2937.43|2937.43|2937.08|2937.08|0
1636359470000|2021-11-08 08:17:50|2936.99|2936.99|2936.5|2936.5|2937.3|2937.3|2936.5|2936.5|0
1636359480000|2021-11-08 08:18:00|2936.46|2936.46|2936.72|2936.72|2936.72|2936.72|2936.13|2936.13|0
1636359490000|2021-11-08 08:18:10|2936.67|2936.67|2935.92|2935.92|2936.67|2936.67|2935.92|2935.92|0
1636359500000|2021-11-08 08:18:20|2935.85|2935.85|2935.51|2935.51|2935.85|2935.85|2935.51|2935.51|0
1636359510000|2021-11-08 08:18:30|2935.4|2935.4|2935.74|2935.74|2935.84|2935.84|2935.4|2935.4|0
1636359520000|2021-11-08 08:18:40|2935.7|2935.7|2936.08|2936.08|2936.08|2936.08|2935.7|2935.7|0
1636359530000|2021-11-08 08:18:50|2936.12|2936.12|2936.36|2936.36|2936.5|2936.5|2936.12|2936.12|0
1636359540000|2021-11-08 08:19:00|2936.26|2936.26|2936.31|2936.31|2936.31|2936.31|2936.26|2936.26|0
1636359550000|2021-11-08 08:19:10|2936.44|2936.44|2936.31|2936.31|2936.56|2936.56|2936.31|2936.31|0
1636359560000|2021-11-08 08:19:20|2936.26|2936.26|2936.35|2936.35|2936.35|2936.35|2936.22|2936.22|0
1636359570000|2021-11-08 08:19:30|2936.66|2936.66|2936.66|2936.66|2936.66|2936.66|2936.37|2936.37|0
1636359600000|2021-11-08 08:20:00|2936.53|2936.53|2935.53|2935.53|2936.53|2936.53|2935.53|2935.53|0
1636359610000|2021-11-08 08:20:10|2935.24|2935.24|2934.99|2934.99|2935.24|2935.24|2934.99|2934.99|0
1636359620000|2021-11-08 08:20:20|2934.86|2934.86|2933.83|2933.83|2934.86|2934.86|2933.83|2933.83|0
1636359630000|2021-11-08 08:20:30|2933.6|2933.6|2933.72|2933.72|2933.72|2933.72|2933.54|2933.54|0
1636359640000|2021-11-08 08:20:40|2933.57|2933.57|2933.75|2933.75|2933.75|2933.75|2933.57|2933.57|0
1636359650000|2021-11-08 08:20:50|2933.69|2933.69|2933.05|2933.05|2933.69|2933.69|2933.05|2933.05|0
1636359660000|2021-11-08 08:21:00|2932.77|2932.77|2931.86|2931.86|2932.77|2932.77|2931.86|2931.86|0
1636359670000|2021-11-08 08:21:10|2931.64|2931.64|2931.95|2931.95|2931.95|2931.95|2931.64|2931.64|0
1636359690000|2021-11-08 08:21:30|2932.16|2932.16|2932.38|2932.38|2932.38|2932.38|2932.16|2932.16|0
1636359700000|2021-11-08 08:21:40|2932.52|2932.52|2932.56|2932.56|2932.56|2932.56|2932.46|2932.46|0
1636359710000|2021-11-08 08:21:50|2932.89|2932.89|2932.95|2932.95|2932.95|2932.95|2932.89|2932.89|0
1636359720000|2021-11-08 08:22:00|2933.39|2933.39|2933.12|2933.12|2933.39|2933.39|2933.12|2933.12|0
1636359730000|2021-11-08 08:22:10|2933.37|2933.37|2933.9|2933.9|2933.9|2933.9|2933.37|2933.37|0
1636359770000|2021-11-08 08:22:50|2934.39|2934.39|2934.26|2934.26|2934.63|2934.63|2934.26|2934.26|0
1636359780000|2021-11-08 08:23:00|2934.39|2934.39|2934.18|2934.18|2934.51|2934.51|2934.18|2934.18|0
1636359790000|2021-11-08 08:23:10|2934.06|2934.06|2933.71|2933.71|2934.21|2934.21|2933.65|2933.65|0
1636359800000|2021-11-08 08:23:20|2933.57|2933.57|2933.55|2933.55|2933.81|2933.81|2933.55|2933.55|0
1636359810000|2021-11-08 08:23:30|2933.43|2933.43|2933.43|2933.43|2933.43|2933.43|2933.43|2933.43|0
1636359820000|2021-11-08 08:23:40|2933.32|2933.32|2934.1|2934.1|2934.1|2934.1|2933.32|2933.32|0
1636359830000|2021-11-08 08:23:50|2934.05|2934.05|2934.42|2934.42|2934.42|2934.42|2934.05|2934.05|0
1636359840000|2021-11-08 08:24:00|2934.66|2934.66|2934.66|2934.66|2934.81|2934.81|2934.66|2934.66|0
1636359850000|2021-11-08 08:24:10|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|0
1636359860000|2021-11-08 08:24:20|2934.73|2934.73|2934.87|2934.87|2934.97|2934.97|2934.73|2934.73|0
1636359870000|2021-11-08 08:24:30|2934.65|2934.65|2934.79|2934.79|2934.79|2934.79|2934.65|2934.65|0
1636359880000|2021-11-08 08:24:40|2934.94|2934.94|2934.65|2934.65|2934.94|2934.94|2934.65|2934.65|0
1636359890000|2021-11-08 08:24:50|2934.37|2934.37|2934.75|2934.75|2934.75|2934.75|2934.37|2934.37|0
1636359900000|2021-11-08 08:25:00|2934.87|2934.87|2933.91|2933.91|2934.87|2934.87|2933.86|2933.86|0
1636359910000|2021-11-08 08:25:10|2933.85|2933.85|2933.9|2933.9|2933.91|2933.91|2933.65|2933.65|0
1636359930000|2021-11-08 08:25:30|2933.65|2933.65|2933.32|2933.32|2933.65|2933.65|2933.19|2933.19|0
1636359940000|2021-11-08 08:25:40|2933.25|2933.25|2933.14|2933.14|2933.25|2933.25|2933.07|2933.07|0
1636359950000|2021-11-08 08:25:50|2932.93|2932.93|2933.13|2933.13|2933.13|2933.13|2932.93|2932.93|0
1636359960000|2021-11-08 08:26:00|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|0
1636359970000|2021-11-08 08:26:10|2933.08|2933.08|2933.46|2933.46|2933.46|2933.46|2932.94|2932.94|0
1636359980000|2021-11-08 08:26:20|2933.32|2933.32|2933.61|2933.61|2933.61|2933.61|2933.32|2933.32|0
1636360010000|2021-11-08 08:26:50|2933.73|2933.73|2933.73|2933.73|2933.73|2933.73|2933.73|2933.73|0
1636360020000|2021-11-08 08:27:00|2933.48|2933.48|2933.39|2933.39|2933.76|2933.76|2933.25|2933.25|0
1636360030000|2021-11-08 08:27:10|2933.25|2933.25|2933.22|2933.22|2933.25|2933.25|2933.1|2933.1|0
1636360040000|2021-11-08 08:27:20|2933.08|2933.08|2932.91|2932.91|2933.08|2933.08|2932.91|2932.91|0
1636360050000|2021-11-08 08:27:30|2932.84|2932.84|2932.66|2932.66|2932.91|2932.91|2932.66|2932.66|0
1636360060000|2021-11-08 08:27:40|2932.52|2932.52|2932.52|2932.52|2932.52|2932.52|2932.52|2932.52|0
1636360070000|2021-11-08 08:27:50|2932.46|2932.46|2932.52|2932.52|2932.52|2932.52|2932.46|2932.46|0
1636360080000|2021-11-08 08:28:00|2932.4|2932.4|2932.4|2932.4|2932.4|2932.4|2932.4|2932.4|0
1636360090000|2021-11-08 08:28:10|2932.17|2932.17|2932.17|2932.17|2932.17|2932.17|2932.17|2932.17|0
1636360110000|2021-11-08 08:28:30|2932.04|2932.04|2931.8|2931.8|2932.04|2932.04|2931.8|2931.8|0
1636360120000|2021-11-08 08:28:40|2931.66|2931.66|2931.37|2931.37|2931.8|2931.8|2931.37|2931.37|0
1636360130000|2021-11-08 08:28:50|2931.31|2931.31|2931.2|2931.2|2931.37|2931.37|2931.2|2931.2|0
1636360140000|2021-11-08 08:29:00|2931.05|2931.05|2931.03|2931.03|2931.05|2931.05|2930.91|2930.91|0
1636360150000|2021-11-08 08:29:10|2930.88|2930.88|2931.03|2931.03|2931.03|2931.03|2930.88|2930.88|0
1636360160000|2021-11-08 08:29:20|2930.9|2930.9|2930.71|2930.71|2930.9|2930.9|2930.71|2930.71|0
1636360170000|2021-11-08 08:29:30|2930.4|2930.4|2930.36|2930.36|2930.4|2930.4|2930.26|2930.26|0
1636360180000|2021-11-08 08:29:40|2930.12|2930.12|2930.12|2930.12|2930.12|2930.12|2930.12|2930.12|0
1636360190000|2021-11-08 08:29:50|2929.99|2929.99|2929.96|2929.96|2929.99|2929.99|2929.94|2929.94|0
1636360200000|2021-11-08 08:30:00|2930.08|2930.08|2929.78|2929.78|2930.08|2930.08|2929.78|2929.78|0
1636360210000|2021-11-08 08:30:10|2929.65|2929.65|2929.44|2929.44|2929.65|2929.65|2929.44|2929.44|0
1636360220000|2021-11-08 08:30:20|2929.38|2929.38|2929.04|2929.04|2929.44|2929.44|2929.04|2929.04|0
1636360230000|2021-11-08 08:30:30|2929.18|2929.18|2929.22|2929.22|2929.22|2929.22|2929.18|2929.18|0
1636360240000|2021-11-08 08:30:40|2929.43|2929.43|2929.53|2929.53|2929.53|2929.53|2929.28|2929.28|0
1636360250000|2021-11-08 08:30:50|2929.66|2929.66|2929.41|2929.41|2929.66|2929.66|2929.41|2929.41|0
1636360260000|2021-11-08 08:31:00|2929.1|2929.1|2929.1|2929.1|2929.1|2929.1|2929.1|2929.1|0
1636360270000|2021-11-08 08:31:10|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|0
1636360280000|2021-11-08 08:31:20|2928.84|2928.84|2928.77|2928.77|2928.84|2928.84|2928.77|2928.77|0
1636360290000|2021-11-08 08:31:30|2928.59|2928.59|2927.92|2927.92|2928.59|2928.59|2927.92|2927.92|0
1636360310000|2021-11-08 08:31:50|2926.59|2926.59|2927.02|2927.02|2927.08|2927.08|2926.59|2926.59|0
1636360320000|2021-11-08 08:32:00|2927.16|2927.16|2927.26|2927.26|2927.26|2927.26|2927.02|2927.02|0
1636360330000|2021-11-08 08:32:10|2927.39|2927.39|2927.26|2927.26|2927.39|2927.39|2927.26|2927.26|0
1636360340000|2021-11-08 08:32:20|2927.4|2927.4|2927.26|2927.26|2927.53|2927.53|2927.26|2927.26|0
1636360350000|2021-11-08 08:32:30|2927|2927|2926.81|2926.81|2927|2927|2926.81|2926.81|0
1636360360000|2021-11-08 08:32:40|2926.67|2926.67|2926.67|2926.67|2926.67|2926.67|2926.67|2926.67|0
1636360370000|2021-11-08 08:32:50|2926.65|2926.65|2925.54|2925.54|2926.65|2926.65|2925.54|2925.54|0
1636360380000|2021-11-08 08:33:00|2925.4|2925.4|2925.93|2925.93|2925.93|2925.93|2925.4|2925.4|0
1636360390000|2021-11-08 08:33:10|2925.89|2925.89|2925.89|2925.89|2925.89|2925.89|2925.89|2925.89|0
1636360400000|2021-11-08 08:33:20|2926.1|2926.1|2926.1|2926.1|2926.1|2926.1|2926.1|2926.1|0
1636360410000|2021-11-08 08:33:30|2925.98|2925.98|2926.1|2926.1|2926.1|2926.1|2925.98|2925.98|0
1636360430000|2021-11-08 08:33:50|2925.97|2925.97|2925.84|2925.84|2925.97|2925.97|2925.84|2925.84|0
1636360440000|2021-11-08 08:34:00|2925.71|2925.71|2925.95|2925.95|2925.95|2925.95|2925.71|2925.71|0
1636360450000|2021-11-08 08:34:10|2926.07|2926.07|2925.95|2925.95|2926.07|2926.07|2925.95|2925.95|0
1636360460000|2021-11-08 08:34:20|2926.07|2926.07|2925.72|2925.72|2926.07|2926.07|2925.72|2925.72|0
1636360480000|2021-11-08 08:34:40|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|0
1636360490000|2021-11-08 08:34:50|2925.72|2925.72|2926.11|2926.11|2926.11|2926.11|2925.72|2925.72|0
1636360500000|2021-11-08 08:35:00|2926.54|2926.54|2926.86|2926.86|2926.86|2926.86|2926.54|2926.54|0
1636360510000|2021-11-08 08:35:10|2927.1|2927.1|2926.56|2926.56|2927.1|2927.1|2926.34|2926.34|0
1636360520000|2021-11-08 08:35:20|2926.49|2926.49|2926.46|2926.46|2926.49|2926.49|2926.46|2926.46|0
1636360530000|2021-11-08 08:35:30|2926.28|2926.28|2925.97|2925.97|2926.28|2926.28|2925.97|2925.97|0
1636360540000|2021-11-08 08:35:40|2926.2|2926.2|2926.26|2926.26|2926.26|2926.26|2926.2|2926.2|0
1636360550000|2021-11-08 08:35:50|2926.2|2926.2|2926.36|2926.36|2926.36|2926.36|2926.09|2926.09|0
1636360560000|2021-11-08 08:36:00|2926.56|2926.56|2926.92|2926.92|2926.94|2926.94|2926.5|2926.5|0
1636360570000|2021-11-08 08:36:10|2927.03|2927.03|2927.2|2927.2|2927.2|2927.2|2927.03|2927.03|0
1636360590000|2021-11-08 08:36:30|2927.36|2927.36|2926.9|2926.9|2927.47|2927.47|2926.9|2926.9|0
1636360600000|2021-11-08 08:36:40|2927.04|2927.04|2927.12|2927.12|2927.33|2927.33|2927.04|2927.04|0
1636360610000|2021-11-08 08:36:50|2927.23|2927.23|2927.91|2927.91|2927.91|2927.91|2927.23|2927.23|0
1636360620000|2021-11-08 08:37:00|2927.87|2927.87|2928.09|2928.09|2928.16|2928.16|2927.87|2927.87|0
1636360630000|2021-11-08 08:37:10|2927.98|2927.98|2927.98|2927.98|2927.98|2927.98|2927.98|2927.98|0
1636360650000|2021-11-08 08:37:30|2928.27|2928.27|2928.09|2928.09|2928.38|2928.38|2928.09|2928.09|0
1636360660000|2021-11-08 08:37:40|2928.21|2928.21|2928.32|2928.32|2928.43|2928.43|2928.21|2928.21|0
1636360670000|2021-11-08 08:37:50|2928.25|2928.25|2928.5|2928.5|2928.5|2928.5|2928.25|2928.25|0
1636360680000|2021-11-08 08:38:00|2928.62|2928.62|2928.56|2928.56|2928.62|2928.62|2928.56|2928.56|0
1636360690000|2021-11-08 08:38:10|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|0
1636360700000|2021-11-08 08:38:20|2928.42|2928.42|2928.29|2928.29|2928.68|2928.68|2928.29|2928.29|0
1636360710000|2021-11-08 08:38:30|2928.04|2928.04|2928.29|2928.29|2928.29|2928.29|2928.04|2928.04|0
1636360720000|2021-11-08 08:38:40|2928.43|2928.43|2928.76|2928.76|2928.83|2928.83|2928.43|2928.43|0
1636360730000|2021-11-08 08:38:50|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|0
1636360740000|2021-11-08 08:39:00|2928.34|2928.34|2928.45|2928.45|2928.45|2928.45|2928.34|2928.34|0
1636360750000|2021-11-08 08:39:10|2928.39|2928.39|2929.15|2929.15|2929.15|2929.15|2928.39|2928.39|0
1636360760000|2021-11-08 08:39:20|2929.29|2929.29|2929.27|2929.27|2929.4|2929.4|2929.27|2929.27|0
1636360770000|2021-11-08 08:39:30|2929.22|2929.22|2929.22|2929.22|2929.22|2929.22|2929.22|2929.22|0
1636360790000|2021-11-08 08:39:50|2929.34|2929.34|2929.34|2929.34|2929.34|2929.34|2929.34|2929.34|0
1636360810000|2021-11-08 08:40:10|2929.48|2929.48|2929.48|2929.48|2929.48|2929.48|2929.48|2929.48|0
1636360820000|2021-11-08 08:40:20|2929.78|2929.78|2930.04|2930.04|2930.04|2930.04|2929.78|2929.78|0
1636360840000|2021-11-08 08:40:40|2930.14|2930.14|2930.04|2930.04|2930.14|2930.14|2930.04|2930.04|0
1636360850000|2021-11-08 08:40:50|2930.18|2930.18|2930.18|2930.18|2930.18|2930.18|2930.18|2930.18|0
1636360870000|2021-11-08 08:41:10|2930.3|2930.3|2930.3|2930.3|2930.3|2930.3|2930.3|2930.3|0
1636360880000|2021-11-08 08:41:20|2930.19|2930.19|2930.16|2930.16|2930.19|2930.19|2930.16|2930.16|0
1636360890000|2021-11-08 08:41:30|2930.19|2930.19|2930.19|2930.19|2930.19|2930.19|2930.19|2930.19|0
1636360900000|2021-11-08 08:41:40|2930.34|2930.34|2930.34|2930.34|2930.34|2930.34|2930.34|2930.34|0
1636360930000|2021-11-08 08:42:10|2930.46|2930.46|2930.46|2930.46|2930.46|2930.46|2930.46|2930.46|0
1636360940000|2021-11-08 08:42:20|2930.53|2930.53|2930.59|2930.59|2930.59|2930.59|2930.53|2930.53|0
1636360950000|2021-11-08 08:42:30|2930.44|2930.44|2930.44|2930.44|2930.44|2930.44|2930.44|2930.44|0
1636360970000|2021-11-08 08:42:50|2930.51|2930.51|2930.08|2930.08|2930.51|2930.51|2930.08|2930.08|0
1636360980000|2021-11-08 08:43:00|2929.93|2929.93|2929.58|2929.58|2929.93|2929.93|2929.58|2929.58|0
1636361000000|2021-11-08 08:43:20|2929.7|2929.7|2929.95|2929.95|2929.95|2929.95|2929.7|2929.7|0
1636361010000|2021-11-08 08:43:30|2930.19|2930.19|2930.33|2930.33|2930.33|2930.33|2930.19|2930.19|0
1636361020000|2021-11-08 08:43:40|2930.41|2930.41|2930.8|2930.8|2930.8|2930.8|2930.28|2930.28|0
1636361030000|2021-11-08 08:43:50|2930.92|2930.92|2930.92|2930.92|2930.92|2930.92|2930.92|2930.92|0
1636361040000|2021-11-08 08:44:00|2930.79|2930.79|2930.67|2930.67|2930.93|2930.93|2930.67|2930.67|0
1636361050000|2021-11-08 08:44:10|2930.8|2930.8|2930.39|2930.39|2930.8|2930.8|2930.39|2930.39|0
1636361060000|2021-11-08 08:44:20|2930.54|2930.54|2930.54|2930.54|2930.54|2930.54|2930.54|2930.54|0
1636361080000|2021-11-08 08:44:40|2930.47|2930.47|2930.47|2930.47|2930.47|2930.47|2930.47|2930.47|0
1636361090000|2021-11-08 08:44:50|2930.51|2930.51|2929.01|2929.01|2930.51|2930.51|2928.89|2928.89|0
1636361100000|2021-11-08 08:45:00|2929.18|2929.18|2929.49|2929.49|2929.73|2929.73|2929.18|2929.18|0
1636361110000|2021-11-08 08:45:10|2929.42|2929.42|2928.91|2928.91|2929.42|2929.42|2928.91|2928.91|0
1636361120000|2021-11-08 08:45:20|2929.05|2929.05|2929|2929|2929.05|2929.05|2929|2929|0
1636361130000|2021-11-08 08:45:30|2928.87|2928.87|2928.87|2928.87|2928.87|2928.87|2928.87|2928.87|0
1636361140000|2021-11-08 08:45:40|2928.8|2928.8|2928.68|2928.68|2928.8|2928.8|2928.35|2928.35|0
1636361150000|2021-11-08 08:45:50|2928.83|2928.83|2928.89|2928.89|2928.89|2928.89|2928.83|2928.83|0
1636361160000|2021-11-08 08:46:00|2929.13|2929.13|2928.79|2928.79|2929.13|2929.13|2928.62|2928.62|0
1636361170000|2021-11-08 08:46:10|2929.09|2929.09|2929.99|2929.99|2929.99|2929.99|2929.09|2929.09|0
1636361180000|2021-11-08 08:46:20|2929.87|2929.87|2929.58|2929.58|2929.87|2929.87|2929.33|2929.33|0
1636361190000|2021-11-08 08:46:30|2929.7|2929.7|2929.7|2929.7|2929.7|2929.7|2929.7|2929.7|0
1636361200000|2021-11-08 08:46:40|2929.82|2929.82|2929.68|2929.68|2929.82|2929.82|2929.68|2929.68|0
1636361210000|2021-11-08 08:46:50|2929.55|2929.55|2929.35|2929.35|2929.55|2929.55|2929.35|2929.35|0
1636361220000|2021-11-08 08:47:00|2929.47|2929.47|2929.34|2929.34|2929.48|2929.48|2929.34|2929.34|0
1636361240000|2021-11-08 08:47:20|2929.27|2929.27|2929.44|2929.44|2929.5|2929.5|2929.21|2929.21|0
1636361300000|2021-11-08 08:48:20|2930.02|2930.02|2930.21|2930.21|2930.21|2930.21|2930.02|2930.02|0
1636361310000|2021-11-08 08:48:30|2930.32|2930.32|2930.57|2930.57|2930.57|2930.57|2930.32|2930.32|0
1636361330000|2021-11-08 08:48:50|2930.79|2930.79|2930.79|2930.79|2930.79|2930.79|2930.79|2930.79|0
1636361340000|2021-11-08 08:49:00|2931.25|2931.25|2931.27|2931.27|2931.49|2931.49|2931.25|2931.25|0
1636361350000|2021-11-08 08:49:10|2931.71|2931.71|2931.59|2931.59|2931.71|2931.71|2931.59|2931.59|0
1636361360000|2021-11-08 08:49:20|2931.71|2931.71|2931.69|2931.69|2931.89|2931.89|2931.69|2931.69|0
1636361370000|2021-11-08 08:49:30|2931.57|2931.57|2931.44|2931.44|2931.57|2931.57|2931.44|2931.44|0
1636361380000|2021-11-08 08:49:40|2931.74|2931.74|2931.98|2931.98|2931.98|2931.98|2931.74|2931.74|0
1636361390000|2021-11-08 08:49:50|2931.86|2931.86|2932|2932|2932|2932|2931.86|2931.86|0
1636361400000|2021-11-08 08:50:00|2932.29|2932.29|2932.29|2932.29|2932.29|2932.29|2932.29|2932.29|0
1636361410000|2021-11-08 08:50:10|2932.23|2932.23|2932.52|2932.52|2932.52|2932.52|2932.08|2932.08|0
1636361420000|2021-11-08 08:50:20|2932.42|2932.42|2932.31|2932.31|2932.42|2932.42|2932.31|2932.31|0
1636361430000|2021-11-08 08:50:30|2932.46|2932.46|2932.7|2932.7|2932.7|2932.7|2932.46|2932.46|0
1636361440000|2021-11-08 08:50:40|2932.58|2932.58|2932.58|2932.58|2932.58|2932.58|2932.58|2932.58|0
1636361450000|2021-11-08 08:50:50|2932.7|2932.7|2932.7|2932.7|2932.7|2932.7|2932.7|2932.7|0
1636361460000|2021-11-08 08:51:00|2932.43|2932.43|2932.53|2932.53|2932.53|2932.53|2932.3|2932.3|0
1636361470000|2021-11-08 08:51:10|2932.64|2932.64|2932.64|2932.64|2932.64|2932.64|2932.64|2932.64|0
1636361490000|2021-11-08 08:51:30|2932.69|2932.69|2932.69|2932.69|2932.69|2932.69|2932.69|2932.69|0
1636361500000|2021-11-08 08:51:40|2932.75|2932.75|2932.81|2932.81|2932.81|2932.81|2932.75|2932.75|0
1636361510000|2021-11-08 08:51:50|2932.7|2932.7|2932.4|2932.4|2932.7|2932.7|2932.4|2932.4|0
1636361520000|2021-11-08 08:52:00|2932.3|2932.3|2932.07|2932.07|2932.3|2932.3|2932.02|2932.02|0
1636361540000|2021-11-08 08:52:20|2932.13|2932.13|2932.08|2932.08|2932.13|2932.13|2932.01|2932.01|0
1636361560000|2021-11-08 08:52:40|2931.79|2931.79|2931.91|2931.91|2931.91|2931.91|2931.79|2931.79|0
1636361600000|2021-11-08 08:53:20|2931.86|2931.86|2931.99|2931.99|2931.99|2931.99|2931.86|2931.86|0
1636361610000|2021-11-08 08:53:30|2932.12|2932.12|2932.38|2932.38|2932.38|2932.38|2932.12|2932.12|0
1636361620000|2021-11-08 08:53:40|2932.18|2932.18|2932.18|2932.18|2932.18|2932.18|2932.18|2932.18|0
1636361640000|2021-11-08 08:54:00|2932.11|2932.11|2932.11|2932.11|2932.11|2932.11|2932.11|2932.11|0
1636361650000|2021-11-08 08:54:10|2932.1|2932.1|2932.44|2932.44|2932.44|2932.44|2932.1|2932.1|0
1636361670000|2021-11-08 08:54:30|2932.43|2932.43|2932.2|2932.2|2932.49|2932.49|2932.2|2932.2|0
1636361690000|2021-11-08 08:54:50|2932.44|2932.44|2931.61|2931.61|2932.44|2932.44|2931.61|2931.61|0
1636361700000|2021-11-08 08:55:00|2931.67|2931.67|2931.67|2931.67|2931.67|2931.67|2931.67|2931.67|0
1636361720000|2021-11-08 08:55:20|2931.43|2931.43|2931.32|2931.32|2931.43|2931.43|2931.32|2931.32|0
1636361730000|2021-11-08 08:55:30|2931.31|2931.31|2931.24|2931.24|2931.31|2931.31|2931.24|2931.24|0
1636361740000|2021-11-08 08:55:40|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|0
1636361750000|2021-11-08 08:55:50|2931.51|2931.51|2931.44|2931.44|2931.58|2931.58|2931.32|2931.32|0
1636361760000|2021-11-08 08:56:00|2931.3|2931.3|2930.9|2930.9|2931.3|2931.3|2930.9|2930.9|0
1636361810000|2021-11-08 08:56:50|2931.16|2931.16|2931.46|2931.46|2931.46|2931.46|2931.16|2931.16|0
1636361820000|2021-11-08 08:57:00|2931.53|2931.53|2931.38|2931.38|2931.53|2931.53|2931.38|2931.38|0
1636361830000|2021-11-08 08:57:10|2931.33|2931.33|2931.25|2931.25|2931.35|2931.35|2931.25|2931.25|0
1636361840000|2021-11-08 08:57:20|2931.14|2931.14|2931.02|2931.02|2931.14|2931.14|2931.02|2931.02|0
1636361850000|2021-11-08 08:57:30|2930.89|2930.89|2931.02|2931.02|2931.02|2931.02|2930.89|2930.89|0
1636361870000|2021-11-08 08:57:50|2930.85|2930.85|2930.85|2930.85|2930.85|2930.85|2930.77|2930.77|0
1636361880000|2021-11-08 08:58:00|2930.78|2930.78|2931.02|2931.02|2931.02|2931.02|2930.78|2930.78|0
1636361890000|2021-11-08 08:58:10|2930.95|2930.95|2931.29|2931.29|2931.35|2931.35|2930.95|2930.95|0
1636361900000|2021-11-08 08:58:20|2931.11|2931.11|2930.7|2930.7|2931.11|2931.11|2930.7|2930.7|0
1636361920000|2021-11-08 08:58:40|2930.73|2930.73|2931.1|2931.1|2931.23|2931.23|2930.73|2930.73|0
1636361930000|2021-11-08 08:58:50|2930.81|2930.81|2930.81|2930.81|2930.81|2930.81|2930.81|2930.81|0
1636361940000|2021-11-08 08:59:00|2930.83|2930.83|2930.83|2930.83|2930.83|2930.83|2930.83|2930.83|0
1636361950000|2021-11-08 08:59:10|2930.95|2930.95|2931.07|2931.07|2931.07|2931.07|2930.95|2930.95|0
1636361970000|2021-11-08 08:59:30|2931.51|2931.51|2931.3|2931.3|2931.51|2931.51|2931.3|2931.3|0
1636361980000|2021-11-08 08:59:40|2931.36|2931.36|2931.36|2931.36|2931.36|2931.36|2931.36|2931.36|0
1636361990000|2021-11-08 08:59:50|2931.07|2931.07|2931.07|2931.07|2931.07|2931.07|2931.07|2931.07|0
1636362020000|2021-11-08 09:00:20|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|0
1636362030000|2021-11-08 09:00:30|2931.05|2931.05|2931.05|2931.05|2931.05|2931.05|2931.05|2931.05|0
1636362040000|2021-11-08 09:00:40|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|0
1636362050000|2021-11-08 09:00:50|2931.33|2931.33|2931.66|2931.66|2931.66|2931.66|2931.33|2931.33|0
1636362060000|2021-11-08 09:01:00|2931.87|2931.87|2931.87|2931.87|2931.87|2931.87|2931.87|2931.87|0
1636362080000|2021-11-08 09:01:20|2932.11|2932.11|2931.9|2931.9|2932.11|2932.11|2931.9|2931.9|0
1636362090000|2021-11-08 09:01:30|2931.78|2931.78|2931.78|2931.78|2931.78|2931.78|2931.78|2931.78|0
1636362100000|2021-11-08 09:01:40|2931.84|2931.84|2931.92|2931.92|2932.06|2932.06|2931.84|2931.84|0
1636362110000|2021-11-08 09:01:50|2932.07|2932.07|2932.07|2932.07|2932.07|2932.07|2932.07|2932.07|0
1636362120000|2021-11-08 09:02:00|2932.17|2932.17|2932.54|2932.54|2932.54|2932.54|2932.17|2932.17|0
1636362130000|2021-11-08 09:02:10|2932.43|2932.43|2932.53|2932.53|2932.53|2932.53|2932.43|2932.43|0
1636362140000|2021-11-08 09:02:20|2932.68|2932.68|2932.68|2932.68|2932.68|2932.68|2932.68|2932.68|0
1636362150000|2021-11-08 09:02:30|2932.82|2932.82|2932.9|2932.9|2932.9|2932.9|2932.77|2932.77|0
1636362160000|2021-11-08 09:02:40|2932.8|2932.8|2932.8|2932.8|2932.8|2932.8|2932.8|2932.8|0
1636362170000|2021-11-08 09:02:50|2932.76|2932.76|2932.49|2932.49|2932.8|2932.8|2932.49|2932.49|0
1636362180000|2021-11-08 09:03:00|2932.52|2932.52|2933.18|2933.18|2933.18|2933.18|2932.52|2932.52|0
1636362190000|2021-11-08 09:03:10|2933.32|2933.32|2933.72|2933.72|2933.72|2933.72|2933.32|2933.32|0
1636362200000|2021-11-08 09:03:20|2933.87|2933.87|2934.02|2934.02|2934.02|2934.02|2933.87|2933.87|0
1636362210000|2021-11-08 09:03:30|2934.13|2934.13|2934.42|2934.42|2934.42|2934.42|2934.13|2934.13|0
1636362220000|2021-11-08 09:03:40|2934.77|2934.77|2934.67|2934.67|2934.77|2934.77|2934.67|2934.67|0
1636362230000|2021-11-08 09:03:50|2934.73|2934.73|2934.73|2934.73|2934.73|2934.73|2934.73|2934.73|0
1636362240000|2021-11-08 09:04:00|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|0
1636362260000|2021-11-08 09:04:20|2934.5|2934.5|2934.85|2934.85|2934.85|2934.85|2934.5|2934.5|0
1636362270000|2021-11-08 09:04:30|2934.89|2934.89|2935.37|2935.37|2935.38|2935.38|2934.89|2934.89|0
1636362280000|2021-11-08 09:04:40|2935.25|2935.25|2935.12|2935.12|2935.25|2935.25|2935.12|2935.12|0
1636362300000|2021-11-08 09:05:00|2934.94|2934.94|2934.5|2934.5|2934.94|2934.94|2934.5|2934.5|0
1636362310000|2021-11-08 09:05:10|2934.39|2934.39|2934.72|2934.72|2934.82|2934.82|2934.08|2934.08|0
1636362320000|2021-11-08 09:05:20|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|0
1636362330000|2021-11-08 09:05:30|2934.51|2934.51|2934.32|2934.32|2934.51|2934.51|2934.2|2934.2|0
1636362340000|2021-11-08 09:05:40|2933.96|2933.96|2933.96|2933.96|2933.96|2933.96|2933.96|2933.96|0
1636362350000|2021-11-08 09:05:50|2933.85|2933.85|2933.48|2933.48|2933.85|2933.85|2933.48|2933.48|0
1636362360000|2021-11-08 09:06:00|2933.63|2933.63|2933.49|2933.49|2933.63|2933.63|2933.42|2933.42|0
1636362370000|2021-11-08 09:06:10|2933.6|2933.6|2934.14|2934.14|2934.14|2934.14|2933.6|2933.6|0
1636362380000|2021-11-08 09:06:20|2934.26|2934.26|2934.55|2934.55|2934.69|2934.69|2934.26|2934.26|0
1636362390000|2021-11-08 09:06:30|2934.83|2934.83|2934.99|2934.99|2934.99|2934.99|2934.69|2934.69|0
1636362410000|2021-11-08 09:06:50|2934.92|2934.92|2935.07|2935.07|2935.07|2935.07|2934.92|2934.92|0
1636362420000|2021-11-08 09:07:00|2934.92|2934.92|2934.92|2934.92|2934.92|2934.92|2934.92|2934.92|0
1636362430000|2021-11-08 09:07:10|2935.07|2935.07|2934.77|2934.77|2935.07|2935.07|2934.77|2934.77|0
1636362440000|2021-11-08 09:07:20|2934.92|2934.92|2934.92|2934.92|2934.92|2934.92|2934.92|2934.92|0
1636362460000|2021-11-08 09:07:40|2934.63|2934.63|2933.9|2933.9|2934.63|2934.63|2933.9|2933.9|0
1636362470000|2021-11-08 09:07:50|2933.31|2933.31|2933.45|2933.45|2933.45|2933.45|2933.31|2933.31|0
1636362480000|2021-11-08 09:08:00|2933.34|2933.34|2933.34|2933.34|2933.34|2933.34|2933.34|2933.34|0
1636362490000|2021-11-08 09:08:10|2933.71|2933.71|2933.76|2933.76|2933.76|2933.76|2933.71|2933.71|0
1636362510000|2021-11-08 09:08:30|2933.91|2933.91|2933.91|2933.91|2933.91|2933.91|2933.91|2933.91|0
1636362520000|2021-11-08 09:08:40|2934.05|2934.05|2933.79|2933.79|2934.05|2934.05|2933.64|2933.64|0
1636362530000|2021-11-08 09:08:50|2933.64|2933.64|2933.96|2933.96|2933.96|2933.96|2933.52|2933.52|0
1636362540000|2021-11-08 09:09:00|2933.89|2933.89|2933.93|2933.93|2934.04|2934.04|2933.89|2933.89|0
1636362550000|2021-11-08 09:09:10|2933.81|2933.81|2933.52|2933.52|2933.81|2933.81|2933.52|2933.52|0
1636362560000|2021-11-08 09:09:20|2932.93|2932.93|2932.22|2932.22|2932.93|2932.93|2932.22|2932.22|0
1636362570000|2021-11-08 09:09:30|2932.15|2932.15|2932.15|2932.15|2932.27|2932.27|2932.15|2932.15|0
1636362580000|2021-11-08 09:09:40|2932.09|2932.09|2931.62|2931.62|2932.09|2932.09|2931.62|2931.62|0
1636362600000|2021-11-08 09:10:00|2931.55|2931.55|2931.27|2931.27|2931.55|2931.55|2931.26|2931.26|0
1636362610000|2021-11-08 09:10:10|2931.39|2931.39|2931.16|2931.16|2931.39|2931.39|2931.16|2931.16|0
1636362620000|2021-11-08 09:10:20|2931.28|2931.28|2931.16|2931.16|2931.28|2931.28|2931.16|2931.16|0
1636362630000|2021-11-08 09:10:30|2930.8|2930.8|2931.09|2931.09|2931.09|2931.09|2930.73|2930.73|0
1636362650000|2021-11-08 09:10:50|2931.21|2931.21|2931.16|2931.16|2931.21|2931.21|2931.16|2931.16|0
1636362660000|2021-11-08 09:11:00|2931.28|2931.28|2931.28|2931.28|2931.28|2931.28|2931.28|2931.28|0
1636362680000|2021-11-08 09:11:20|2931.17|2931.17|2931.05|2931.05|2931.17|2931.17|2931.05|2931.05|0
1636362690000|2021-11-08 09:11:30|2931.32|2931.32|2931.32|2931.32|2931.32|2931.32|2931.32|2931.32|0
1636362700000|2021-11-08 09:11:40|2931.35|2931.35|2931.38|2931.38|2931.38|2931.38|2931.35|2931.35|0
1636362720000|2021-11-08 09:12:00|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|0
1636362730000|2021-11-08 09:12:10|2931.12|2931.12|2931.46|2931.46|2931.46|2931.46|2931.12|2931.12|0
1636362740000|2021-11-08 09:12:20|2931.23|2931.23|2931.11|2931.11|2931.23|2931.23|2931.11|2931.11|0
1636362760000|2021-11-08 09:12:40|2931.18|2931.18|2931.14|2931.14|2931.18|2931.18|2931.14|2931.14|0
1636362780000|2021-11-08 09:13:00|2930.85|2930.85|2930.85|2930.85|2930.85|2930.85|2930.85|2930.85|0
1636362800000|2021-11-08 09:13:20|2930.59|2930.59|2930.59|2930.59|2930.59|2930.59|2930.59|2930.59|0
1636362820000|2021-11-08 09:13:40|2930.66|2930.66|2930.54|2930.54|2930.66|2930.66|2930.54|2930.54|0
1636362830000|2021-11-08 09:13:50|2930.74|2930.74|2930.74|2930.74|2930.74|2930.74|2930.74|2930.74|0
1636362850000|2021-11-08 09:14:10|2930.43|2930.43|2930.14|2930.14|2930.43|2930.43|2930.14|2930.14|0
1636362870000|2021-11-08 09:14:30|2930.42|2930.42|2930.55|2930.55|2930.55|2930.55|2930.42|2930.42|0
1636362880000|2021-11-08 09:14:40|2930.67|2930.67|2930.67|2930.67|2930.67|2930.67|2930.67|2930.67|0
1636362890000|2021-11-08 09:14:50|2930.79|2930.79|2931|2931|2931.07|2931.07|2930.79|2930.79|0
1636362900000|2021-11-08 09:15:00|2931.11|2931.11|2931.3|2931.3|2931.3|2931.3|2931.11|2931.11|0
1636362920000|2021-11-08 09:15:20|2931.41|2931.41|2931.41|2931.41|2931.41|2931.41|2931.41|2931.41|0
1636362930000|2021-11-08 09:15:30|2930.97|2930.97|2930.9|2930.9|2930.97|2930.97|2930.64|2930.64|0
1636362950000|2021-11-08 09:15:50|2930.84|2930.84|2930.84|2930.84|2930.84|2930.84|2930.84|2930.84|0
1636362960000|2021-11-08 09:16:00|2930.73|2930.73|2930.58|2930.58|2930.73|2930.73|2930.58|2930.58|0
1636362970000|2021-11-08 09:16:10|2930.46|2930.46|2930.46|2930.46|2930.46|2930.46|2930.46|2930.46|0
1636362980000|2021-11-08 09:16:20|2930.34|2930.34|2930.22|2930.22|2930.34|2930.34|2930.22|2930.22|0
1636363000000|2021-11-08 09:16:40|2930.66|2930.66|2930.59|2930.59|2930.66|2930.66|2930.59|2930.59|0
1636363010000|2021-11-08 09:16:50|2930.48|2930.48|2930.48|2930.48|2930.48|2930.48|2930.48|2930.48|0
1636363020000|2021-11-08 09:17:00|2930.42|2930.42|2930.42|2930.42|2930.42|2930.42|2930.42|2930.42|0
1636363030000|2021-11-08 09:17:10|2929.84|2929.84|2928.68|2928.68|2929.84|2929.84|2928.68|2928.68|0
1636363050000|2021-11-08 09:17:30|2928.72|2928.72|2928.68|2928.68|2928.75|2928.75|2928.68|2928.68|0
1636363080000|2021-11-08 09:18:00|2928.56|2928.56|2928.56|2928.56|2928.56|2928.56|2928.56|2928.56|0
1636363090000|2021-11-08 09:18:10|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|0
1636363100000|2021-11-08 09:18:20|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|0
1636363110000|2021-11-08 09:18:30|2928.59|2928.59|2928.03|2928.03|2928.59|2928.59|2928.03|2928.03|0
1636363120000|2021-11-08 09:18:40|2927.63|2927.63|2927.57|2927.57|2927.63|2927.63|2927.57|2927.57|0
1636363140000|2021-11-08 09:19:00|2927.62|2927.62|2927.62|2927.62|2927.62|2927.62|2927.62|2927.62|0
1636363160000|2021-11-08 09:19:20|2927.68|2927.68|2927.68|2927.68|2927.68|2927.68|2927.68|2927.68|0
1636363180000|2021-11-08 09:19:40|2927.8|2927.8|2927.8|2927.8|2927.8|2927.8|2927.8|2927.8|0
1636363190000|2021-11-08 09:19:50|2927.84|2927.84|2927.87|2927.87|2927.87|2927.87|2927.84|2927.84|0
1636363200000|2021-11-08 09:20:00|2927.76|2927.76|2927.76|2927.76|2927.76|2927.76|2927.76|2927.76|0
1636363210000|2021-11-08 09:20:10|2927.72|2927.72|2927.66|2927.66|2927.72|2927.72|2927.66|2927.66|0
1636363240000|2021-11-08 09:20:40|2927.59|2927.59|2927.74|2927.74|2927.74|2927.74|2927.59|2927.59|0
1636363250000|2021-11-08 09:20:50|2927.68|2927.68|2927.67|2927.67|2927.79|2927.79|2927.67|2927.67|0
1636363260000|2021-11-08 09:21:00|2927.95|2927.95|2927.95|2927.95|2927.95|2927.95|2927.95|2927.95|0
1636363270000|2021-11-08 09:21:10|2927.62|2927.62|2927.49|2927.49|2927.62|2927.62|2927.49|2927.49|0
1636363290000|2021-11-08 09:21:30|2927.6|2927.6|2927.36|2927.36|2927.72|2927.72|2927.33|2927.33|0
1636363310000|2021-11-08 09:21:50|2927.25|2927.25|2927.1|2927.1|2927.25|2927.25|2927.1|2927.1|0
1636363320000|2021-11-08 09:22:00|2926.99|2926.99|2926.99|2926.99|2926.99|2926.99|2926.99|2926.99|0
1636363330000|2021-11-08 09:22:10|2926.93|2926.93|2926.93|2926.93|2926.93|2926.93|2926.93|2926.93|0
1636363340000|2021-11-08 09:22:20|2926.8|2926.8|2926.74|2926.74|2926.8|2926.8|2926.67|2926.67|0
1636363350000|2021-11-08 09:22:30|2926.67|2926.67|2926.49|2926.49|2926.74|2926.74|2926.49|2926.49|0
1636363360000|2021-11-08 09:22:40|2926.6|2926.6|2926.57|2926.57|2926.6|2926.6|2926.57|2926.57|0
1636363370000|2021-11-08 09:22:50|2926.7|2926.7|2926.58|2926.58|2926.7|2926.7|2926.58|2926.58|0
1636363380000|2021-11-08 09:23:00|2926.44|2926.44|2926.29|2926.29|2926.44|2926.44|2926.29|2926.29|0
1636363400000|2021-11-08 09:23:20|2926.43|2926.43|2926.96|2926.96|2926.96|2926.96|2926.43|2926.43|0
1636363410000|2021-11-08 09:23:30|2927.08|2927.08|2927.08|2927.08|2927.08|2927.08|2927.08|2927.08|0
1636363440000|2021-11-08 09:24:00|2927.2|2927.2|2927.28|2927.28|2927.28|2927.28|2927.2|2927.2|0
1636363450000|2021-11-08 09:24:10|2927.21|2927.21|2927.21|2927.21|2927.21|2927.21|2927.21|2927.21|0
1636363460000|2021-11-08 09:24:20|2927.41|2927.41|2927.41|2927.41|2927.41|2927.41|2927.41|2927.41|0
1636363470000|2021-11-08 09:24:30|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|0
1636363480000|2021-11-08 09:24:40|2927.41|2927.41|2927.41|2927.41|2927.41|2927.41|2927.41|2927.41|0
1636363490000|2021-11-08 09:24:50|2927.46|2927.46|2927.1|2927.1|2927.46|2927.46|2927.1|2927.1|0
1636363510000|2021-11-08 09:25:10|2927.03|2927.03|2926.98|2926.98|2927.03|2927.03|2926.98|2926.98|0
1636363520000|2021-11-08 09:25:20|2927.1|2927.1|2927.1|2927.1|2927.1|2927.1|2927.1|2927.1|0
1636363540000|2021-11-08 09:25:40|2927.22|2927.22|2927.43|2927.43|2927.43|2927.43|2927.22|2927.22|0
1636363560000|2021-11-08 09:26:00|2927.61|2927.61|2927.84|2927.84|2927.84|2927.84|2927.61|2927.61|0
1636363580000|2021-11-08 09:26:20|2927.44|2927.44|2927.84|2927.84|2927.84|2927.84|2927.44|2927.44|0
1636363590000|2021-11-08 09:26:30|2927.92|2927.92|2928.24|2928.24|2928.3|2928.3|2927.92|2927.92|0
1636363600000|2021-11-08 09:26:40|2928.44|2928.44|2928.51|2928.51|2928.51|2928.51|2928.44|2928.44|0
1636363610000|2021-11-08 09:26:50|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|0
1636363620000|2021-11-08 09:27:00|2929|2929|2928.96|2928.96|2929|2929|2928.83|2928.83|0
1636363640000|2021-11-08 09:27:20|2929.16|2929.16|2929.16|2929.16|2929.16|2929.16|2929.16|2929.16|0
1636363660000|2021-11-08 09:27:40|2929.73|2929.73|2929.73|2929.73|2929.73|2929.73|2929.73|2929.73|0
1636363680000|2021-11-08 09:28:00|2929.66|2929.66|2929.66|2929.66|2929.66|2929.66|2929.66|2929.66|0
1636363690000|2021-11-08 09:28:10|2929.53|2929.53|2929.53|2929.53|2929.53|2929.53|2929.53|2929.53|0
1636363700000|2021-11-08 09:28:20|2929.46|2929.46|2929.57|2929.57|2929.57|2929.57|2929.46|2929.46|0
1636363710000|2021-11-08 09:28:30|2929.42|2929.42|2929.14|2929.14|2929.42|2929.42|2929.14|2929.14|0
1636363770000|2021-11-08 09:29:30|2929.07|2929.07|2929.07|2929.07|2929.07|2929.07|2929.07|2929.07|0
1636363790000|2021-11-08 09:29:50|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|0
1636363800000|2021-11-08 09:30:00|2929.08|2929.08|2928.79|2928.79|2929.08|2929.08|2928.79|2928.79|0
1636363810000|2021-11-08 09:30:10|2928.96|2928.96|2928.96|2928.96|2928.96|2928.96|2928.96|2928.96|0
1636363830000|2021-11-08 09:30:30|2928.85|2928.85|2928.85|2928.85|2928.85|2928.85|2928.85|2928.85|0
1636363840000|2021-11-08 09:30:40|2928.97|2928.97|2928.97|2928.97|2928.97|2928.97|2928.97|2928.97|0
1636363860000|2021-11-08 09:31:00|2929.04|2929.04|2929.4|2929.4|2929.4|2929.4|2929.04|2929.04|0
1636363870000|2021-11-08 09:31:10|2929.58|2929.58|2929.69|2929.69|2929.69|2929.69|2929.58|2929.58|0
1636363880000|2021-11-08 09:31:20|2929.74|2929.74|2930.76|2930.76|2930.76|2930.76|2929.74|2929.74|0
1636363910000|2021-11-08 09:31:50|2930.63|2930.63|2930.2|2930.2|2930.63|2930.63|2930.2|2930.2|0
1636363920000|2021-11-08 09:32:00|2929.77|2929.77|2929.98|2929.98|2929.98|2929.98|2929.77|2929.77|0
1636363930000|2021-11-08 09:32:10|2929.88|2929.88|2929.88|2929.88|2929.88|2929.88|2929.88|2929.88|0
1636363940000|2021-11-08 09:32:20|2930.01|2930.01|2929.94|2929.94|2930.01|2930.01|2929.94|2929.94|0
1636363950000|2021-11-08 09:32:30|2929.66|2929.66|2929.51|2929.51|2929.66|2929.66|2929.51|2929.51|0
1636363960000|2021-11-08 09:32:40|2929.37|2929.37|2929.37|2929.37|2929.37|2929.37|2929.37|2929.37|0
1636364010000|2021-11-08 09:33:30|2929.66|2929.66|2929.17|2929.17|2929.66|2929.66|2929.17|2929.17|0
1636364020000|2021-11-08 09:33:40|2929.02|2929.02|2929.02|2929.02|2929.02|2929.02|2929.02|2929.02|0
1636364030000|2021-11-08 09:33:50|2929.17|2929.17|2929.17|2929.17|2929.17|2929.17|2929.17|2929.17|0
1636364040000|2021-11-08 09:34:00|2929.28|2929.28|2929.28|2929.28|2929.28|2929.28|2929.28|2929.28|0
1636364060000|2021-11-08 09:34:20|2929.4|2929.4|2929.63|2929.63|2929.63|2929.63|2929.4|2929.4|0
1636364070000|2021-11-08 09:34:30|2929.57|2929.57|2929.4|2929.4|2929.57|2929.57|2929.4|2929.4|0
1636364090000|2021-11-08 09:34:50|2929.12|2929.12|2928.76|2928.76|2929.12|2929.12|2928.76|2928.76|0
1636364100000|2021-11-08 09:35:00|2928.95|2928.95|2929.15|2929.15|2929.15|2929.15|2928.89|2928.89|0
1636364110000|2021-11-08 09:35:10|2929.03|2929.03|2928.9|2928.9|2929.03|2929.03|2928.9|2928.9|0
1636364130000|2021-11-08 09:35:30|2928.95|2928.95|2928.95|2928.95|2928.95|2928.95|2928.95|2928.95|0
1636364140000|2021-11-08 09:35:40|2929.08|2929.08|2928.9|2928.9|2929.08|2929.08|2928.9|2928.9|0
1636364150000|2021-11-08 09:35:50|2928.7|2928.7|2928.39|2928.39|2928.7|2928.7|2928.39|2928.39|0
1636364160000|2021-11-08 09:36:00|2928.32|2928.32|2928.27|2928.27|2928.39|2928.39|2928.27|2928.27|0
1636364170000|2021-11-08 09:36:10|2928.17|2928.17|2928.05|2928.05|2928.17|2928.17|2928.05|2928.05|0
1636364180000|2021-11-08 09:36:20|2927.93|2927.93|2927.93|2927.93|2927.93|2927.93|2927.93|2927.93|0
1636364190000|2021-11-08 09:36:30|2927.82|2927.82|2927.82|2927.82|2927.82|2927.82|2927.82|2927.82|0
1636364210000|2021-11-08 09:36:50|2927.38|2927.38|2926.85|2926.85|2927.38|2927.38|2926.85|2926.85|0
1636364220000|2021-11-08 09:37:00|2926.56|2926.56|2926.49|2926.49|2926.56|2926.56|2926.49|2926.49|0
1636364240000|2021-11-08 09:37:20|2926.37|2926.37|2926.47|2926.47|2926.47|2926.47|2926.37|2926.37|0
1636364250000|2021-11-08 09:37:30|2926.72|2926.72|2926.43|2926.43|2926.72|2926.72|2926.43|2926.43|0
1636364260000|2021-11-08 09:37:40|2926.32|2926.32|2926.04|2926.04|2926.32|2926.32|2926.04|2926.04|0
1636364270000|2021-11-08 09:37:50|2926.14|2926.14|2926.14|2926.14|2926.14|2926.14|2926.14|2926.14|0
1636364280000|2021-11-08 09:38:00|2926.2|2926.2|2927.38|2927.38|2927.38|2927.38|2926.2|2926.2|0
1636364290000|2021-11-08 09:38:10|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|0
1636364300000|2021-11-08 09:38:20|2927.67|2927.67|2927.48|2927.48|2927.71|2927.71|2927.48|2927.48|0
1636364320000|2021-11-08 09:38:40|2927.36|2927.36|2927.36|2927.36|2927.36|2927.36|2927.36|2927.36|0
1636364330000|2021-11-08 09:38:50|2927.49|2927.49|2927.62|2927.62|2927.62|2927.62|2927.49|2927.49|0
1636364340000|2021-11-08 09:39:00|2927.75|2927.75|2928.11|2928.11|2928.11|2928.11|2927.75|2927.75|0
1636364350000|2021-11-08 09:39:10|2928.26|2928.26|2929.35|2929.35|2929.35|2929.35|2928.26|2928.26|0
1636364360000|2021-11-08 09:39:20|2929.24|2929.24|2929.24|2929.24|2929.24|2929.24|2929.24|2929.24|0
1636364370000|2021-11-08 09:39:30|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|0
1636364390000|2021-11-08 09:39:50|2929.25|2929.25|2929.25|2929.25|2929.25|2929.25|2929.25|2929.25|0
1636364400000|2021-11-08 09:40:00|2928.96|2928.96|2928.85|2928.85|2928.96|2928.96|2928.85|2928.85|0
1636364430000|2021-11-08 09:40:30|2928.8|2928.8|2929.01|2929.01|2929.07|2929.07|2928.8|2928.8|0
1636364440000|2021-11-08 09:40:40|2928.89|2928.89|2929.01|2929.01|2929.01|2929.01|2928.89|2928.89|0
1636364460000|2021-11-08 09:41:00|2928.97|2928.97|2928.65|2928.65|2929.08|2929.08|2928.65|2928.65|0
1636364480000|2021-11-08 09:41:20|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|0
1636364500000|2021-11-08 09:41:40|2928.87|2928.87|2928.87|2928.87|2928.87|2928.87|2928.87|2928.87|0
1636364510000|2021-11-08 09:41:50|2928.92|2928.92|2929.18|2929.18|2929.18|2929.18|2928.92|2928.92|0
1636364520000|2021-11-08 09:42:00|2929.12|2929.12|2929.12|2929.12|2929.12|2929.12|2929.12|2929.12|0
1636364530000|2021-11-08 09:42:10|2929.22|2929.22|2929.99|2929.99|2930.14|2930.14|2929.22|2929.22|0
1636364550000|2021-11-08 09:42:30|2930.42|2930.42|2930.46|2930.46|2930.46|2930.46|2930.42|2930.42|0
1636364560000|2021-11-08 09:42:40|2930.4|2930.4|2930.8|2930.8|2930.8|2930.8|2930.4|2930.4|0
1636364570000|2021-11-08 09:42:50|2930.83|2930.83|2931.51|2931.51|2931.51|2931.51|2930.83|2930.83|0
1636364580000|2021-11-08 09:43:00|2931.68|2931.68|2932.14|2932.14|2932.14|2932.14|2931.68|2931.68|0
1636364590000|2021-11-08 09:43:10|2932.34|2932.34|2932.4|2932.4|2932.4|2932.4|2932.34|2932.34|0
1636364600000|2021-11-08 09:43:20|2932.51|2932.51|2932.38|2932.38|2932.51|2932.51|2932.2|2932.2|0
1636364610000|2021-11-08 09:43:30|2932.59|2932.59|2932.59|2932.59|2932.59|2932.59|2932.59|2932.59|0
1636364650000|2021-11-08 09:44:10|2932.76|2932.76|2932.76|2932.76|2932.76|2932.76|2932.76|2932.76|0
1636364660000|2021-11-08 09:44:20|2932.66|2932.66|2932.66|2932.66|2932.66|2932.66|2932.66|2932.66|0
1636364670000|2021-11-08 09:44:30|2932.55|2932.55|2932.41|2932.41|2932.55|2932.55|2932.41|2932.41|0
1636364690000|2021-11-08 09:44:50|2932.48|2932.48|2932.28|2932.28|2932.48|2932.48|2932.28|2932.28|0
1636364700000|2021-11-08 09:45:00|2932.4|2932.4|2932.4|2932.4|2932.4|2932.4|2932.4|2932.4|0
1636364720000|2021-11-08 09:45:20|2932.55|2932.55|2932.55|2932.55|2932.55|2932.55|2932.55|2932.55|0
1636364730000|2021-11-08 09:45:30|2932.69|2932.69|2932.69|2932.69|2932.69|2932.69|2932.69|2932.69|0
1636364740000|2021-11-08 09:45:40|2932.89|2932.89|2932.89|2932.89|2932.89|2932.89|2932.89|2932.89|0
1636364750000|2021-11-08 09:45:50|2932.82|2932.82|2932.82|2932.82|2932.82|2932.82|2932.82|2932.82|0
1636364760000|2021-11-08 09:46:00|2932.77|2932.77|2932.8|2932.8|2932.8|2932.8|2932.6|2932.6|0
1636364800000|2021-11-08 09:46:40|2932.87|2932.87|2932.74|2932.74|2932.87|2932.87|2932.74|2932.74|0
1636364820000|2021-11-08 09:47:00|2932.67|2932.67|2932.5|2932.5|2932.67|2932.67|2932.5|2932.5|0
1636364830000|2021-11-08 09:47:10|2932.44|2932.44|2932.17|2932.17|2932.44|2932.44|2932.17|2932.17|0
1636364850000|2021-11-08 09:47:30|2932.23|2932.23|2932.4|2932.4|2932.4|2932.4|2932.23|2932.23|0
1636364860000|2021-11-08 09:47:40|2932.27|2932.27|2932.15|2932.15|2932.27|2932.27|2932.15|2932.15|0
1636364880000|2021-11-08 09:48:00|2932.02|2932.02|2931.96|2931.96|2932.02|2932.02|2931.95|2931.95|0
1636364890000|2021-11-08 09:48:10|2932.06|2932.06|2932.06|2932.06|2932.06|2932.06|2932.06|2932.06|0
1636364900000|2021-11-08 09:48:20|2931.77|2931.77|2931.77|2931.77|2931.77|2931.77|2931.77|2931.77|0
1636364920000|2021-11-08 09:48:40|2931.83|2931.83|2931.83|2931.83|2931.83|2931.83|2931.83|2931.83|0
1636364930000|2021-11-08 09:48:50|2931.95|2931.95|2931.95|2931.95|2931.95|2931.95|2931.95|2931.95|0
1636364940000|2021-11-08 09:49:00|2932.25|2932.25|2932.25|2932.25|2932.25|2932.25|2932.25|2932.25|0
1636364970000|2021-11-08 09:49:30|2932.47|2932.47|2932.47|2932.47|2932.47|2932.47|2932.47|2932.47|0
1636364980000|2021-11-08 09:49:40|2932.54|2932.54|2932.54|2932.54|2932.54|2932.54|2932.54|2932.54|0
1636364990000|2021-11-08 09:49:50|2932.59|2932.59|2932.59|2932.59|2932.59|2932.59|2932.59|2932.59|0
1636365000000|2021-11-08 09:50:00|2932.49|2932.49|2932.49|2932.49|2932.49|2932.49|2932.49|2932.49|0
1636365010000|2021-11-08 09:50:10|2932.61|2932.61|2932.94|2932.94|2932.94|2932.94|2932.61|2932.61|0
1636365020000|2021-11-08 09:50:20|2932.88|2932.88|2932.57|2932.57|2932.88|2932.88|2932.57|2932.57|0
1636365040000|2021-11-08 09:50:40|2932.31|2932.31|2931.88|2931.88|2932.31|2932.31|2931.88|2931.88|0
1636365050000|2021-11-08 09:50:50|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|0
1636365060000|2021-11-08 09:51:00|2932.09|2932.09|2932.09|2932.09|2932.09|2932.09|2932.09|2932.09|0
1636365080000|2021-11-08 09:51:20|2931.96|2931.96|2931.96|2931.96|2931.96|2931.96|2931.89|2931.89|0
1636365100000|2021-11-08 09:51:40|2931.92|2931.92|2931.81|2931.81|2931.92|2931.92|2931.81|2931.81|0
1636365130000|2021-11-08 09:52:10|2931.74|2931.74|2931.74|2931.74|2931.74|2931.74|2931.74|2931.74|0
1636365150000|2021-11-08 09:52:30|2931.79|2931.79|2931.79|2931.79|2931.79|2931.79|2931.79|2931.79|0
1636365190000|2021-11-08 09:53:10|2931.9|2931.9|2932.05|2932.05|2932.05|2932.05|2931.9|2931.9|0
1636365210000|2021-11-08 09:53:30|2931.99|2931.99|2932.1|2932.1|2932.16|2932.16|2931.99|2931.99|0
1636365220000|2021-11-08 09:53:40|2931.99|2931.99|2932.06|2932.06|2932.06|2932.06|2931.99|2931.99|0
1636365230000|2021-11-08 09:53:50|2931.99|2931.99|2932.06|2932.06|2932.06|2932.06|2931.99|2931.99|0
1636365240000|2021-11-08 09:54:00|2932.12|2932.12|2932.12|2932.12|2932.12|2932.12|2932.12|2932.12|0
1636365250000|2021-11-08 09:54:10|2932.16|2932.16|2932.69|2932.69|2932.69|2932.69|2932.16|2932.16|0
1636365280000|2021-11-08 09:54:40|2932.45|2932.45|2932.45|2932.45|2932.45|2932.45|2932.45|2932.45|0
1636365310000|2021-11-08 09:55:10|2932.59|2932.59|2932.74|2932.74|2932.74|2932.74|2932.59|2932.59|0
1636365320000|2021-11-08 09:55:20|2932.45|2932.45|2932.45|2932.45|2932.45|2932.45|2932.45|2932.45|0
1636365340000|2021-11-08 09:55:40|2932.4|2932.4|2932.4|2932.4|2932.4|2932.4|2932.4|2932.4|0
1636365350000|2021-11-08 09:55:50|2932.55|2932.55|2932.25|2932.25|2932.55|2932.55|2932.25|2932.25|0
1636365360000|2021-11-08 09:56:00|2932.14|2932.14|2932.14|2932.14|2932.14|2932.14|2932.14|2932.14|0
1636365370000|2021-11-08 09:56:10|2932.08|2932.08|2932.08|2932.08|2932.08|2932.08|2932.08|2932.08|0
1636365380000|2021-11-08 09:56:20|2932.03|2932.03|2931.97|2931.97|2932.03|2932.03|2931.97|2931.97|0
1636365400000|2021-11-08 09:56:40|2932.46|2932.46|2932.46|2932.46|2932.46|2932.46|2932.46|2932.46|0
1636365410000|2021-11-08 09:56:50|2932.24|2932.24|2932.24|2932.24|2932.24|2932.24|2932.24|2932.24|0
1636365420000|2021-11-08 09:57:00|2932.18|2932.18|2932.77|2932.77|2932.77|2932.77|2932.18|2932.18|0
1636365430000|2021-11-08 09:57:10|2932.92|2932.92|2932.87|2932.87|2932.92|2932.92|2932.87|2932.87|0
1636365440000|2021-11-08 09:57:20|2932.99|2932.99|2932.99|2932.99|2932.99|2932.99|2932.99|2932.99|0
1636365450000|2021-11-08 09:57:30|2933.13|2933.13|2933.13|2933.13|2933.13|2933.13|2933.13|2933.13|0
1636365470000|2021-11-08 09:57:50|2933.26|2933.26|2932.99|2932.99|2933.26|2933.26|2932.99|2932.99|0
1636365480000|2021-11-08 09:58:00|2932.93|2932.93|2932.81|2932.81|2932.93|2932.93|2932.81|2932.81|0
1636365490000|2021-11-08 09:58:10|2932.7|2932.7|2932.7|2932.7|2932.7|2932.7|2932.7|2932.7|0
1636365500000|2021-11-08 09:58:20|2932.65|2932.65|2932.52|2932.52|2932.65|2932.65|2932.51|2932.51|0
1636365510000|2021-11-08 09:58:30|2932.79|2932.79|2932.79|2932.79|2932.79|2932.79|2932.79|2932.79|0
1636365530000|2021-11-08 09:58:50|2932.65|2932.65|2932.65|2932.65|2932.65|2932.65|2932.65|2932.65|0
1636365540000|2021-11-08 09:59:00|2932.76|2932.76|2932.76|2932.76|2932.76|2932.76|2932.76|2932.76|0
1636365550000|2021-11-08 09:59:10|2932.86|2932.86|2932.93|2932.93|2932.93|2932.93|2932.86|2932.86|0
1636365560000|2021-11-08 09:59:20|2933.05|2933.05|2933.16|2933.16|2933.16|2933.16|2933.05|2933.05|0
1636365570000|2021-11-08 09:59:30|2933.06|2933.06|2933.16|2933.16|2933.16|2933.16|2932.99|2932.99|0
1636365600000|2021-11-08 10:00:00|2933.06|2933.06|2933.06|2933.06|2933.06|2933.06|2933.06|2933.06|0
1636365610000|2021-11-08 10:00:10|2933.13|2933.13|2933.12|2933.12|2933.18|2933.18|2933.12|2933.12|0
1636365650000|2021-11-08 10:00:50|2933.4|2933.4|2933.6|2933.6|2933.6|2933.6|2933.4|2933.4|0
1636365660000|2021-11-08 10:01:00|2933.73|2933.73|2933.73|2933.73|2933.73|2933.73|2933.73|2933.73|0
1636365670000|2021-11-08 10:01:10|2933.84|2933.84|2933.79|2933.79|2933.84|2933.84|2933.79|2933.79|0
1636365680000|2021-11-08 10:01:20|2933.66|2933.66|2933.66|2933.66|2933.66|2933.66|2933.66|2933.66|0
1636365690000|2021-11-08 10:01:30|2933.87|2933.87|2933.87|2933.87|2933.87|2933.87|2933.87|2933.87|0
1636365710000|2021-11-08 10:01:50|2933.81|2933.81|2933.87|2933.87|2933.97|2933.97|2933.81|2933.81|0
1636365720000|2021-11-08 10:02:00|2933.8|2933.8|2933.8|2933.8|2933.8|2933.8|2933.8|2933.8|0
1636365730000|2021-11-08 10:02:10|2933.93|2933.93|2933.93|2933.93|2933.93|2933.93|2933.93|2933.93|0
1636365760000|2021-11-08 10:02:40|2933.99|2933.99|2934.29|2934.29|2934.29|2934.29|2933.99|2933.99|0
1636365770000|2021-11-08 10:02:50|2934.35|2934.35|2935.22|2935.22|2935.22|2935.22|2934.35|2934.35|0
1636365780000|2021-11-08 10:03:00|2935.27|2935.27|2935.46|2935.46|2935.46|2935.46|2935.27|2935.27|0
1636365790000|2021-11-08 10:03:10|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|0
1636365810000|2021-11-08 10:03:30|2935.41|2935.41|2935.34|2935.34|2935.41|2935.41|2935.34|2935.34|0
1636365830000|2021-11-08 10:03:50|2935.28|2935.28|2935.28|2935.28|2935.28|2935.28|2935.28|2935.28|0
1636365850000|2021-11-08 10:04:10|2934.98|2934.98|2934.98|2934.98|2934.98|2934.98|2934.98|2934.98|0
1636365860000|2021-11-08 10:04:20|2935.13|2935.13|2935.13|2935.13|2935.13|2935.13|2935.13|2935.13|0
1636365870000|2021-11-08 10:04:30|2935.42|2935.42|2935.52|2935.52|2935.52|2935.52|2935.42|2935.42|0
1636365880000|2021-11-08 10:04:40|2935.39|2935.39|2935.49|2935.49|2935.55|2935.55|2935.32|2935.32|0
1636365890000|2021-11-08 10:04:50|2935.63|2935.63|2935.63|2935.63|2935.63|2935.63|2935.63|2935.63|0
1636365910000|2021-11-08 10:05:10|2935.74|2935.74|2935.45|2935.45|2935.74|2935.74|2935.45|2935.45|0
1636365930000|2021-11-08 10:05:30|2935.39|2935.39|2935.39|2935.39|2935.39|2935.39|2935.39|2935.39|0
1636365940000|2021-11-08 10:05:40|2935.82|2935.82|2935.76|2935.76|2935.82|2935.82|2935.76|2935.76|0
1636365970000|2021-11-08 10:06:10|2935.7|2935.7|2935.53|2935.53|2935.7|2935.7|2935.47|2935.47|0
1636365980000|2021-11-08 10:06:20|2935.59|2935.59|2935.59|2935.59|2935.59|2935.59|2935.59|2935.59|0
1636365990000|2021-11-08 10:06:30|2935.69|2935.69|2935.76|2935.76|2935.76|2935.76|2935.69|2935.69|0
1636366000000|2021-11-08 10:06:40|2935.61|2935.61|2935.51|2935.51|2935.61|2935.61|2935.51|2935.51|0
1636366010000|2021-11-08 10:06:50|2935.64|2935.64|2935.64|2935.64|2935.64|2935.64|2935.64|2935.64|0
1636366020000|2021-11-08 10:07:00|2935.58|2935.58|2935.52|2935.52|2935.58|2935.58|2935.52|2935.52|0
1636366040000|2021-11-08 10:07:20|2935.38|2935.38|2935.38|2935.38|2935.38|2935.38|2935.38|2935.38|0
1636366050000|2021-11-08 10:07:30|2935.21|2935.21|2935.21|2935.21|2935.21|2935.21|2935.21|2935.21|0
1636366070000|2021-11-08 10:07:50|2935.06|2935.06|2935.06|2935.06|2935.06|2935.06|2935.06|2935.06|0
1636366090000|2021-11-08 10:08:10|2934.94|2934.94|2934.94|2934.94|2934.94|2934.94|2934.94|2934.94|0
1636366100000|2021-11-08 10:08:20|2934.79|2934.79|2934.49|2934.49|2934.79|2934.79|2934.36|2934.36|0
1636366110000|2021-11-08 10:08:30|2934.37|2934.37|2934.37|2934.37|2934.37|2934.37|2934.37|2934.37|0
1636366120000|2021-11-08 10:08:40|2934.3|2934.3|2934.2|2934.2|2934.3|2934.3|2934.2|2934.2|0
1636366140000|2021-11-08 10:09:00|2934.05|2934.05|2933.91|2933.91|2934.05|2934.05|2933.91|2933.91|0
1636366150000|2021-11-08 10:09:10|2933.79|2933.79|2933.79|2933.79|2933.79|2933.79|2933.79|2933.79|0
1636366170000|2021-11-08 10:09:30|2933.65|2933.65|2933.53|2933.53|2933.79|2933.79|2933.53|2933.53|0
1636366180000|2021-11-08 10:09:40|2933.49|2933.49|2933.28|2933.28|2933.49|2933.49|2933.28|2933.28|0
1636366190000|2021-11-08 10:09:50|2933.22|2933.22|2933.09|2933.09|2933.22|2933.22|2933.09|2933.09|0
1636366210000|2021-11-08 10:10:10|2932.97|2932.97|2933.04|2933.04|2933.04|2933.04|2932.85|2932.85|0
1636366220000|2021-11-08 10:10:20|2932.91|2932.91|2932.91|2932.91|2932.91|2932.91|2932.91|2932.91|0
1636366230000|2021-11-08 10:10:30|2932.86|2932.86|2932.86|2932.86|2932.86|2932.86|2932.86|2932.86|0
1636366250000|2021-11-08 10:10:50|2932.87|2932.87|2933.01|2933.01|2933.01|2933.01|2932.87|2932.87|0
1636366260000|2021-11-08 10:11:00|2933.08|2933.08|2933.08|2933.08|2933.08|2933.08|2933.08|2933.08|0
1636366270000|2021-11-08 10:11:10|2933.2|2933.2|2933.2|2933.2|2933.2|2933.2|2933.2|2933.2|0
1636366320000|2021-11-08 10:12:00|2933.32|2933.32|2934.01|2934.01|2934.01|2934.01|2933.32|2933.32|0
1636366330000|2021-11-08 10:12:10|2933.72|2933.72|2933.72|2933.72|2933.72|2933.72|2933.72|2933.72|0
1636366340000|2021-11-08 10:12:20|2933.78|2933.78|2933.78|2933.78|2933.78|2933.78|2933.78|2933.78|0
1636366360000|2021-11-08 10:12:40|2933.68|2933.68|2934.01|2934.01|2934.01|2934.01|2933.68|2933.68|0
1636366370000|2021-11-08 10:12:50|2934.07|2934.07|2934.07|2934.07|2934.07|2934.07|2934.07|2934.07|0
1636366390000|2021-11-08 10:13:10|2934.2|2934.2|2934.2|2934.2|2934.2|2934.2|2934.2|2934.2|0
1636366400000|2021-11-08 10:13:20|2934.3|2934.3|2934.23|2934.23|2934.3|2934.3|2934.23|2934.23|0
1636366420000|2021-11-08 10:13:40|2933.94|2933.94|2933.94|2933.94|2933.94|2933.94|2933.94|2933.94|0
1636366440000|2021-11-08 10:14:00|2934.06|2934.06|2934.18|2934.18|2934.18|2934.18|2934.06|2934.06|0
1636366470000|2021-11-08 10:14:30|2934.43|2934.43|2934.58|2934.58|2934.67|2934.67|2934.43|2934.43|0
1636366480000|2021-11-08 10:14:40|2934.34|2934.34|2935.03|2935.03|2935.03|2935.03|2934.34|2934.34|0
1636366490000|2021-11-08 10:14:50|2935.34|2935.34|2935.24|2935.24|2935.34|2935.34|2935.24|2935.24|0
1636366500000|2021-11-08 10:15:00|2935.38|2935.38|2935.55|2935.55|2935.55|2935.55|2935.38|2935.38|0
1636366510000|2021-11-08 10:15:10|2935.25|2935.25|2935.25|2935.25|2935.25|2935.25|2935.25|2935.25|0
1636366520000|2021-11-08 10:15:20|2935.15|2935.15|2935.15|2935.15|2935.15|2935.15|2935.15|2935.15|0
1636366530000|2021-11-08 10:15:30|2935.09|2935.09|2934.87|2934.87|2935.21|2935.21|2934.87|2934.87|0
1636366560000|2021-11-08 10:16:00|2934.74|2934.74|2934.25|2934.25|2934.74|2934.74|2934.25|2934.25|0
1636366570000|2021-11-08 10:16:10|2934.12|2934.12|2934.25|2934.25|2934.42|2934.42|2934.12|2934.12|0
1636366580000|2021-11-08 10:16:20|2934.19|2934.19|2934.19|2934.19|2934.19|2934.19|2934.19|2934.19|0
1636366590000|2021-11-08 10:16:30|2934.05|2934.05|2934.05|2934.05|2934.05|2934.05|2934.05|2934.05|0
1636366610000|2021-11-08 10:16:50|2934.22|2934.22|2934.34|2934.34|2934.34|2934.34|2934.22|2934.22|0
1636366620000|2021-11-08 10:17:00|2934.41|2934.41|2934.16|2934.16|2934.65|2934.65|2934.16|2934.16|0
1636366630000|2021-11-08 10:17:10|2934.04|2934.04|2934.19|2934.19|2934.25|2934.25|2934.04|2934.04|0
1636366640000|2021-11-08 10:17:20|2933.95|2933.95|2933.98|2933.98|2934.12|2934.12|2933.8|2933.8|0
1636366650000|2021-11-08 10:17:30|2933.95|2933.95|2933.84|2933.84|2933.95|2933.95|2933.74|2933.74|0
1636366660000|2021-11-08 10:17:40|2933.91|2933.91|2933.93|2933.93|2933.98|2933.98|2933.91|2933.91|0
1636366670000|2021-11-08 10:17:50|2933.89|2933.89|2934.02|2934.02|2934.02|2934.02|2933.89|2933.89|0
1636366680000|2021-11-08 10:18:00|2933.84|2933.84|2933.84|2933.84|2933.84|2933.84|2933.84|2933.84|0
1636366700000|2021-11-08 10:18:20|2933.91|2933.91|2933.76|2933.76|2933.91|2933.91|2933.76|2933.76|0
1636366710000|2021-11-08 10:18:30|2933.64|2933.64|2933.64|2933.64|2933.64|2933.64|2933.64|2933.64|0
1636366720000|2021-11-08 10:18:40|2933.46|2933.46|2933.46|2933.46|2933.46|2933.46|2933.46|2933.46|0
1636366730000|2021-11-08 10:18:50|2933.34|2933.34|2933.34|2933.34|2933.34|2933.34|2933.34|2933.34|0
1636366740000|2021-11-08 10:19:00|2933.23|2933.23|2933.23|2933.23|2933.29|2933.29|2933.23|2933.23|0
1636366760000|2021-11-08 10:19:20|2933.3|2933.3|2933.4|2933.4|2933.4|2933.4|2933.3|2933.3|0
1636366770000|2021-11-08 10:19:30|2933.55|2933.55|2933.55|2933.55|2933.55|2933.55|2933.55|2933.55|0
1636366780000|2021-11-08 10:19:40|2933.67|2933.67|2933.95|2933.95|2933.95|2933.95|2933.67|2933.67|0
1636366790000|2021-11-08 10:19:50|2933.99|2933.99|2934.6|2934.6|2934.66|2934.66|2933.99|2933.99|0
1636366810000|2021-11-08 10:20:10|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|0
1636366820000|2021-11-08 10:20:20|2934.54|2934.54|2934.47|2934.47|2934.54|2934.54|2934.47|2934.47|0
1636366830000|2021-11-08 10:20:30|2934.51|2934.51|2934.51|2934.51|2934.51|2934.51|2934.51|2934.51|0
1636366850000|2021-11-08 10:20:50|2934.55|2934.55|2934.55|2934.55|2934.55|2934.55|2934.55|2934.55|0
1636366860000|2021-11-08 10:21:00|2934.44|2934.44|2934.44|2934.44|2934.44|2934.44|2934.44|2934.44|0
1636366880000|2021-11-08 10:21:20|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|0
1636366890000|2021-11-08 10:21:30|2934.39|2934.39|2934.86|2934.86|2934.86|2934.86|2934.39|2934.39|0
1636366900000|2021-11-08 10:21:40|2934.66|2934.66|2934.83|2934.83|2934.83|2934.83|2934.66|2934.66|0
1636366920000|2021-11-08 10:22:00|2934.68|2934.68|2934.34|2934.34|2934.68|2934.68|2934.34|2934.34|0
1636366960000|2021-11-08 10:22:40|2934.55|2934.55|2934.55|2934.55|2934.55|2934.55|2934.55|2934.55|0
1636366970000|2021-11-08 10:22:50|2934.69|2934.69|2934.81|2934.81|2934.89|2934.89|2934.69|2934.69|0
1636366980000|2021-11-08 10:23:00|2934.83|2934.83|2934.57|2934.57|2934.83|2934.83|2934.13|2934.13|0
1636366990000|2021-11-08 10:23:10|2934.51|2934.51|2934.27|2934.27|2934.51|2934.51|2934.27|2934.27|0
1636367000000|2021-11-08 10:23:20|2934.23|2934.23|2934.38|2934.38|2934.38|2934.38|2934.23|2934.23|0
1636367010000|2021-11-08 10:23:30|2934.31|2934.31|2934.14|2934.14|2934.31|2934.31|2934.14|2934.14|0
1636367020000|2021-11-08 10:23:40|2934.43|2934.43|2934.54|2934.54|2934.54|2934.54|2934.43|2934.43|0
1636367030000|2021-11-08 10:23:50|2934.43|2934.43|2934.01|2934.01|2934.43|2934.43|2934.01|2934.01|0
1636367040000|2021-11-08 10:24:00|2933.57|2933.57|2933.57|2933.57|2933.6|2933.6|2933.57|2933.57|0
1636367050000|2021-11-08 10:24:10|2933.44|2933.44|2933.67|2933.67|2933.67|2933.67|2933.44|2933.44|0
1636367060000|2021-11-08 10:24:20|2933.43|2933.43|2933.55|2933.55|2933.55|2933.55|2933.43|2933.43|0
1636367070000|2021-11-08 10:24:30|2933.44|2933.44|2933.33|2933.33|2933.44|2933.44|2933.33|2933.33|0
1636367080000|2021-11-08 10:24:40|2933.44|2933.44|2933.44|2933.44|2933.44|2933.44|2933.44|2933.44|0
1636367090000|2021-11-08 10:24:50|2933.31|2933.31|2933.31|2933.31|2933.31|2933.31|2933.31|2933.31|0
1636367100000|2021-11-08 10:25:00|2933.37|2933.37|2933.53|2933.53|2933.53|2933.53|2933.37|2933.37|0
1636367110000|2021-11-08 10:25:10|2933.84|2933.84|2933.7|2933.7|2933.84|2933.84|2933.7|2933.7|0
1636367120000|2021-11-08 10:25:20|2933.57|2933.57|2932.72|2932.72|2933.57|2933.57|2932.72|2932.72|0
1636367130000|2021-11-08 10:25:30|2932.84|2932.84|2932.5|2932.5|2932.84|2932.84|2932.5|2932.5|0
1636367140000|2021-11-08 10:25:40|2932.6|2932.6|2932.26|2932.26|2932.6|2932.6|2932.26|2932.26|0
1636367150000|2021-11-08 10:25:50|2932.5|2932.5|2932.44|2932.44|2932.5|2932.5|2932.44|2932.44|0
1636367160000|2021-11-08 10:26:00|2932.29|2932.29|2931.97|2931.97|2932.33|2932.33|2931.97|2931.97|0
1636367170000|2021-11-08 10:26:10|2932.21|2932.21|2932|2932|2932.21|2932.21|2932|2932|0
1636367190000|2021-11-08 10:26:30|2932.07|2932.07|2932.2|2932.2|2932.2|2932.2|2932.07|2932.07|0
1636367200000|2021-11-08 10:26:40|2932.02|2932.02|2932.12|2932.12|2932.12|2932.12|2932.02|2932.02|0
1636367210000|2021-11-08 10:26:50|2932.02|2932.02|2931.9|2931.9|2932.02|2932.02|2931.9|2931.9|0
1636367220000|2021-11-08 10:27:00|2932.14|2932.14|2932.14|2932.14|2932.14|2932.14|2932.14|2932.14|0
1636367230000|2021-11-08 10:27:10|2932.08|2932.08|2932.01|2932.01|2932.08|2932.08|2932.01|2932.01|0
1636367250000|2021-11-08 10:27:30|2932.15|2932.15|2932.21|2932.21|2932.21|2932.21|2932.15|2932.15|0
1636367260000|2021-11-08 10:27:40|2932.1|2932.1|2932.16|2932.16|2932.16|2932.16|2932.04|2932.04|0
1636367290000|2021-11-08 10:28:10|2932.1|2932.1|2932.1|2932.1|2932.1|2932.1|2932.1|2932.1|0
1636367310000|2021-11-08 10:28:30|2931.87|2931.87|2931.69|2931.69|2931.87|2931.87|2931.69|2931.69|0
1636367320000|2021-11-08 10:28:40|2931.75|2931.75|2932.01|2932.01|2932.04|2932.04|2931.75|2931.75|0
1636367330000|2021-11-08 10:28:50|2931.9|2931.9|2931.9|2931.9|2931.9|2931.9|2931.9|2931.9|0
1636367340000|2021-11-08 10:29:00|2931.8|2931.8|2931.84|2931.84|2931.84|2931.84|2931.8|2931.8|0
1636367350000|2021-11-08 10:29:10|2931.77|2931.77|2931.77|2931.77|2931.77|2931.77|2931.77|2931.77|0
1636367400000|2021-11-08 10:30:00|2931.6|2931.6|2931.6|2931.6|2931.6|2931.6|2931.6|2931.6|0
1636367410000|2021-11-08 10:30:10|2931.63|2931.63|2931.67|2931.67|2931.67|2931.67|2931.63|2931.63|0
1636367420000|2021-11-08 10:30:20|2931.41|2931.41|2931.47|2931.47|2931.47|2931.47|2931.41|2931.41|0
1636367430000|2021-11-08 10:30:30|2931.45|2931.45|2931.39|2931.39|2931.45|2931.45|2931.39|2931.39|0
1636367440000|2021-11-08 10:30:40|2931.1|2931.1|2931.1|2931.1|2931.1|2931.1|2931.1|2931.1|0
1636367450000|2021-11-08 10:30:50|2931.24|2931.24|2931.24|2931.24|2931.24|2931.24|2931.24|2931.24|0
1636367460000|2021-11-08 10:31:00|2931.29|2931.29|2931.04|2931.04|2931.34|2931.34|2931.04|2931.04|0
1636367470000|2021-11-08 10:31:10|2930.96|2930.96|2931.09|2931.09|2931.21|2931.21|2930.96|2930.96|0
1636367480000|2021-11-08 10:31:20|2931.23|2931.23|2931.23|2931.23|2931.23|2931.23|2931.23|2931.23|0
1636367500000|2021-11-08 10:31:40|2931.36|2931.36|2931.36|2931.36|2931.36|2931.36|2931.36|2931.36|0
1636367520000|2021-11-08 10:32:00|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|0
1636367540000|2021-11-08 10:32:20|2931.72|2931.72|2931.78|2931.78|2931.78|2931.78|2931.72|2931.72|0
1636367560000|2021-11-08 10:32:40|2931.84|2931.84|2931.84|2931.84|2931.84|2931.84|2931.84|2931.84|0
1636367580000|2021-11-08 10:33:00|2931.78|2931.78|2931.69|2931.69|2931.9|2931.9|2931.69|2931.69|0
1636367600000|2021-11-08 10:33:20|2931.84|2931.84|2931.87|2931.87|2931.87|2931.87|2931.84|2931.84|0
1636367620000|2021-11-08 10:33:40|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|0
1636367630000|2021-11-08 10:33:50|2932.25|2932.25|2932.14|2932.14|2932.3|2932.3|2932.14|2932.14|0
1636367640000|2021-11-08 10:34:00|2932.18|2932.18|2932.07|2932.07|2932.25|2932.25|2932.07|2932.07|0
1636367650000|2021-11-08 10:34:10|2932.19|2932.19|2932.15|2932.15|2932.25|2932.25|2932.15|2932.15|0
1636367670000|2021-11-08 10:34:30|2932.1|2932.1|2932.1|2932.1|2932.1|2932.1|2932.1|2932.1|0
1636367680000|2021-11-08 10:34:40|2932.31|2932.31|2932.31|2932.31|2932.31|2932.31|2932.31|2932.31|0
1636367690000|2021-11-08 10:34:50|2932.18|2932.18|2932.07|2932.07|2932.18|2932.18|2932.03|2932.03|0
1636367700000|2021-11-08 10:35:00|2932.12|2932.12|2931.99|2931.99|2932.18|2932.18|2931.93|2931.93|0
1636367710000|2021-11-08 10:35:10|2931.79|2931.79|2931.18|2931.18|2931.79|2931.79|2931.18|2931.18|0
1636367720000|2021-11-08 10:35:20|2931.24|2931.24|2931.18|2931.18|2931.24|2931.24|2931.18|2931.18|0
1636367740000|2021-11-08 10:35:40|2931.11|2931.11|2931.26|2931.26|2931.26|2931.26|2931.11|2931.11|0
1636367750000|2021-11-08 10:35:50|2931.05|2931.05|2930.63|2930.63|2931.05|2931.05|2930.4|2930.4|0
1636367770000|2021-11-08 10:36:10|2930.69|2930.69|2930.64|2930.64|2930.69|2930.69|2930.64|2930.64|0
1636367780000|2021-11-08 10:36:20|2930.77|2930.77|2930.9|2930.9|2930.9|2930.9|2930.77|2930.77|0
1636367800000|2021-11-08 10:36:40|2931.04|2931.04|2931.04|2931.04|2931.04|2931.04|2931.04|2931.04|0
1636367810000|2021-11-08 10:36:50|2930.87|2930.87|2931.1|2931.1|2931.1|2931.1|2930.87|2930.87|0
1636367840000|2021-11-08 10:37:20|2931.36|2931.36|2931.36|2931.36|2931.36|2931.36|2931.36|2931.36|0
1636367860000|2021-11-08 10:37:40|2931.25|2931.25|2930.79|2930.79|2931.25|2931.25|2930.79|2930.79|0
1636367870000|2021-11-08 10:37:50|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|0
1636367880000|2021-11-08 10:38:00|2930.49|2930.49|2930.23|2930.23|2930.49|2930.49|2930.23|2930.23|0
1636367890000|2021-11-08 10:38:10|2930.13|2930.13|2930.18|2930.18|2930.18|2930.18|2930.13|2930.13|0
1636367900000|2021-11-08 10:38:20|2930.24|2930.24|2930.03|2930.03|2930.24|2930.24|2930.03|2930.03|0
1636367910000|2021-11-08 10:38:30|2930.09|2930.09|2930.15|2930.15|2930.15|2930.15|2930.09|2930.09|0
1636367920000|2021-11-08 10:38:40|2929.94|2929.94|2929.94|2929.94|2929.94|2929.94|2929.94|2929.94|0
1636367940000|2021-11-08 10:39:00|2929.83|2929.83|2929.73|2929.73|2929.83|2929.83|2929.73|2929.73|0
1636367950000|2021-11-08 10:39:10|2929.63|2929.63|2929.56|2929.56|2929.63|2929.63|2929.49|2929.49|0
1636367970000|2021-11-08 10:39:30|2929.63|2929.63|2929.53|2929.53|2929.7|2929.7|2929.53|2929.53|0
1636368000000|2021-11-08 10:40:00|2929.39|2929.39|2929.58|2929.58|2929.58|2929.58|2929.28|2929.28|0
1636368010000|2021-11-08 10:40:10|2929.53|2929.53|2929.53|2929.53|2929.53|2929.53|2929.53|2929.53|0
1636368030000|2021-11-08 10:40:30|2929.78|2929.78|2929.91|2929.91|2929.91|2929.91|2929.78|2929.78|0
1636368070000|2021-11-08 10:41:10|2929.7|2929.7|2929.7|2929.7|2929.7|2929.7|2929.7|2929.7|0
1636368080000|2021-11-08 10:41:20|2929.41|2929.41|2929.26|2929.26|2929.41|2929.41|2929.26|2929.26|0
1636368090000|2021-11-08 10:41:30|2929.33|2929.33|2928.79|2928.79|2929.33|2929.33|2928.79|2928.79|0
1636368120000|2021-11-08 10:42:00|2928.57|2928.57|2928.64|2928.64|2928.64|2928.64|2928.57|2928.57|0
1636368130000|2021-11-08 10:42:10|2928.52|2928.52|2928.64|2928.64|2928.64|2928.64|2928.52|2928.52|0
1636368150000|2021-11-08 10:42:30|2928.68|2928.68|2928.68|2928.68|2928.68|2928.68|2928.68|2928.68|0
1636368170000|2021-11-08 10:42:50|2928.61|2928.61|2928.61|2928.61|2928.61|2928.61|2928.61|2928.61|0
1636368220000|2021-11-08 10:43:40|2928.47|2928.47|2928.47|2928.47|2928.47|2928.47|2928.47|2928.47|0
1636368230000|2021-11-08 10:43:50|2928.4|2928.4|2928.47|2928.47|2928.47|2928.47|2928.4|2928.4|0
1636368240000|2021-11-08 10:44:00|2928.59|2928.59|2928.63|2928.63|2928.63|2928.63|2928.59|2928.59|0
1636368250000|2021-11-08 10:44:10|2928.42|2928.42|2928.42|2928.42|2928.42|2928.42|2928.42|2928.42|0
1636368280000|2021-11-08 10:44:40|2928.53|2928.53|2928.42|2928.42|2928.53|2928.53|2928.42|2928.42|0
1636368300000|2021-11-08 10:45:00|2928.28|2928.28|2928.04|2928.04|2928.28|2928.28|2928.04|2928.04|0
1636368310000|2021-11-08 10:45:10|2928.16|2928.16|2928.16|2928.16|2928.16|2928.16|2928.16|2928.16|0
1636368320000|2021-11-08 10:45:20|2928.04|2928.04|2928.04|2928.04|2928.04|2928.04|2928.04|2928.04|0
1636368330000|2021-11-08 10:45:30|2927.86|2927.86|2927.78|2927.78|2927.86|2927.86|2927.78|2927.78|0
1636368380000|2021-11-08 10:46:20|2927.68|2927.68|2927.53|2927.53|2927.68|2927.68|2927.53|2927.53|0
1636368390000|2021-11-08 10:46:30|2927.42|2927.42|2927.42|2927.42|2927.42|2927.42|2927.42|2927.42|0
1636368400000|2021-11-08 10:46:40|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|0
1636368410000|2021-11-08 10:46:50|2927.61|2927.61|2927.75|2927.75|2927.89|2927.89|2927.61|2927.61|0
1636368440000|2021-11-08 10:47:20|2927.62|2927.62|2927.36|2927.36|2927.62|2927.62|2927.36|2927.36|0
1636368450000|2021-11-08 10:47:30|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|0
1636368460000|2021-11-08 10:47:40|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|0
1636368470000|2021-11-08 10:47:50|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|0
1636368490000|2021-11-08 10:48:10|2927.22|2927.22|2927.22|2927.22|2927.22|2927.22|2927.22|2927.22|0
1636368500000|2021-11-08 10:48:20|2927.34|2927.34|2927.39|2927.39|2927.39|2927.39|2927.34|2927.34|0
1636368510000|2021-11-08 10:48:30|2927.25|2927.25|2927.25|2927.25|2927.25|2927.25|2927.25|2927.25|0
1636368540000|2021-11-08 10:49:00|2926.94|2926.94|2926.79|2926.79|2926.94|2926.94|2926.79|2926.79|0
1636368550000|2021-11-08 10:49:10|2926.68|2926.68|2926.68|2926.68|2926.68|2926.68|2926.68|2926.68|0
1636368560000|2021-11-08 10:49:20|2926.57|2926.57|2926.57|2926.57|2926.57|2926.57|2926.57|2926.57|0
1636368580000|2021-11-08 10:49:40|2926.5|2926.5|2926.2|2926.2|2926.5|2926.5|2926.2|2926.2|0
1636368620000|2021-11-08 10:50:20|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|0
1636368630000|2021-11-08 10:50:30|2925.79|2925.79|2925.79|2925.79|2925.79|2925.79|2925.79|2925.79|0
1636368640000|2021-11-08 10:50:40|2925.84|2925.84|2925.4|2925.4|2925.84|2925.84|2925.4|2925.4|0
1636368720000|2021-11-08 10:52:00|2925.35|2925.35|2925.35|2925.35|2925.35|2925.35|2925.35|2925.35|0
1636368730000|2021-11-08 10:52:10|2925.27|2925.27|2925.27|2925.27|2925.27|2925.27|2925.27|2925.27|0
1636368740000|2021-11-08 10:52:20|2925.34|2925.34|2925.34|2925.34|2925.34|2925.34|2925.34|2925.34|0
1636368760000|2021-11-08 10:52:40|2925.29|2925.29|2925.29|2925.29|2925.29|2925.29|2925.29|2925.29|0
1636368770000|2021-11-08 10:52:50|2925.36|2925.36|2925.32|2925.32|2925.43|2925.43|2925.32|2925.32|0
1636368780000|2021-11-08 10:53:00|2925.43|2925.43|2925.57|2925.57|2925.57|2925.57|2925.43|2925.43|0
1636368810000|2021-11-08 10:53:30|2925.53|2925.53|2925.51|2925.51|2925.53|2925.53|2925.51|2925.51|0
1636368820000|2021-11-08 10:53:40|2925.41|2925.41|2925.41|2925.41|2925.41|2925.41|2925.41|2925.41|0
1636368860000|2021-11-08 10:54:20|2925.28|2925.28|2925.28|2925.28|2925.28|2925.28|2925.28|2925.28|0
1636368870000|2021-11-08 10:54:30|2925.11|2925.11|2925.23|2925.23|2925.23|2925.23|2925.11|2925.11|0
1636368890000|2021-11-08 10:54:50|2925.34|2925.34|2925.49|2925.49|2925.49|2925.49|2925.34|2925.34|0
1636368900000|2021-11-08 10:55:00|2925.63|2925.63|2925.63|2925.63|2925.63|2925.63|2925.63|2925.63|0
1636368910000|2021-11-08 10:55:10|2925.78|2925.78|2925.78|2925.78|2925.78|2925.78|2925.78|2925.78|0
1636368920000|2021-11-08 10:55:20|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|0
1636368930000|2021-11-08 10:55:30|2925.96|2925.96|2926.1|2926.1|2926.1|2926.1|2925.96|2925.96|0
1636368960000|2021-11-08 10:56:00|2925.93|2925.93|2926.08|2926.08|2926.08|2926.08|2925.93|2925.93|0
1636368970000|2021-11-08 10:56:10|2926.14|2926.14|2926.07|2926.07|2926.14|2926.14|2926.07|2926.07|0
1636368980000|2021-11-08 10:56:20|2926|2926|2926|2926|2926|2926|2926|2926|0
1636369000000|2021-11-08 10:56:40|2925.86|2925.86|2925.92|2925.92|2925.92|2925.92|2925.86|2925.86|0
1636369010000|2021-11-08 10:56:50|2926.13|2926.13|2926.19|2926.19|2926.19|2926.19|2926.07|2926.07|0
1636369020000|2021-11-08 10:57:00|2926.07|2926.07|2926.3|2926.3|2926.3|2926.3|2926.07|2926.07|0
1636369030000|2021-11-08 10:57:10|2926.41|2926.41|2926.41|2926.41|2926.41|2926.41|2926.41|2926.41|0
1636369070000|2021-11-08 10:57:50|2926.47|2926.47|2926.47|2926.47|2926.47|2926.47|2926.47|2926.47|0
1636369080000|2021-11-08 10:58:00|2926.4|2926.4|2926.46|2926.46|2926.46|2926.46|2926.4|2926.4|0
1636369090000|2021-11-08 10:58:10|2926.4|2926.4|2926.45|2926.45|2926.45|2926.45|2926.33|2926.33|0
1636369100000|2021-11-08 10:58:20|2926.51|2926.51|2926.45|2926.45|2926.51|2926.51|2926.45|2926.45|0
1636369130000|2021-11-08 10:58:50|2926.39|2926.39|2926.39|2926.39|2926.39|2926.39|2926.39|2926.39|0
1636369140000|2021-11-08 10:59:00|2926.44|2926.44|2926.42|2926.42|2926.44|2926.44|2926.39|2926.39|0
1636369150000|2021-11-08 10:59:10|2926.37|2926.37|2926.38|2926.38|2926.38|2926.38|2926.37|2926.37|0
1636369160000|2021-11-08 10:59:20|2926.08|2926.08|2926.38|2926.38|2926.38|2926.38|2926.08|2926.08|0
1636369170000|2021-11-08 10:59:30|2926.48|2926.48|2926.43|2926.43|2926.48|2926.48|2926.43|2926.43|0
1636369210000|2021-11-08 11:00:10|2926.32|2926.32|2926.32|2926.32|2926.32|2926.32|2926.32|2926.32|0
1636369230000|2021-11-08 11:00:30|2926.21|2926.21|2926.37|2926.37|2926.37|2926.37|2926.21|2926.21|0
1636369260000|2021-11-08 11:01:00|2926.23|2926.23|2926.22|2926.22|2926.35|2926.35|2926.22|2926.22|0
1636369270000|2021-11-08 11:01:10|2926.15|2926.15|2926.19|2926.19|2926.19|2926.19|2926.15|2926.15|0
1636369280000|2021-11-08 11:01:20|2926.12|2926.12|2926.05|2926.05|2926.12|2926.12|2926.05|2926.05|0
1636369360000|2021-11-08 11:02:40|2926.17|2926.17|2925.74|2925.74|2926.17|2926.17|2925.74|2925.74|0
1636369370000|2021-11-08 11:02:50|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|0
1636369400000|2021-11-08 11:03:20|2925.75|2925.75|2925.82|2925.82|2925.82|2925.82|2925.75|2925.75|0
1636369440000|2021-11-08 11:04:00|2925.96|2925.96|2926.09|2926.09|2926.09|2926.09|2925.96|2925.96|0
1636369450000|2021-11-08 11:04:10|2926.19|2926.19|2926.39|2926.39|2926.39|2926.39|2926.19|2926.19|0
1636369460000|2021-11-08 11:04:20|2926.46|2926.46|2926.43|2926.43|2926.46|2926.46|2926.43|2926.43|0
1636369470000|2021-11-08 11:04:30|2926.26|2926.26|2926.26|2926.26|2926.26|2926.26|2926.26|2926.26|0
1636369480000|2021-11-08 11:04:40|2926.33|2926.33|2926.33|2926.33|2926.33|2926.33|2926.33|2926.33|0
1636369500000|2021-11-08 11:05:00|2926.21|2926.21|2926.21|2926.21|2926.21|2926.21|2926.21|2926.21|0
1636369510000|2021-11-08 11:05:10|2926.01|2926.01|2926.01|2926.01|2926.01|2926.01|2926.01|2926.01|0
1636369540000|2021-11-08 11:05:40|2925.94|2925.94|2925.86|2925.86|2926.01|2926.01|2925.86|2925.86|0
1636369550000|2021-11-08 11:05:50|2925.8|2925.8|2925.69|2925.69|2925.8|2925.8|2925.69|2925.69|0
1636369560000|2021-11-08 11:06:00|2925.65|2925.65|2925.6|2925.6|2925.65|2925.65|2925.37|2925.37|0
1636369570000|2021-11-08 11:06:10|2925.49|2925.49|2925.43|2925.43|2925.6|2925.6|2925.43|2925.43|0
1636369580000|2021-11-08 11:06:20|2925.19|2925.19|2925.31|2925.31|2925.31|2925.31|2925.19|2925.19|0
1636369590000|2021-11-08 11:06:30|2925.25|2925.25|2925.14|2925.14|2925.25|2925.25|2925.14|2925.14|0
1636369630000|2021-11-08 11:07:10|2925.02|2925.02|2925.02|2925.02|2925.02|2925.02|2925.02|2925.02|0
1636369650000|2021-11-08 11:07:30|2924.96|2924.96|2924.87|2924.87|2925.02|2925.02|2924.87|2924.87|0
1636369670000|2021-11-08 11:07:50|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|2924.61|2924.61|0
1636369680000|2021-11-08 11:08:00|2924.87|2924.87|2924.87|2924.87|2924.87|2924.87|2924.87|2924.87|0
1636369720000|2021-11-08 11:08:40|2924.99|2924.99|2926.25|2926.25|2926.25|2926.25|2924.99|2924.99|0
1636369730000|2021-11-08 11:08:50|2926.39|2926.39|2926.87|2926.87|2927.04|2927.04|2926.39|2926.39|0
1636369740000|2021-11-08 11:09:00|2926.97|2926.97|2926.97|2926.97|2927.07|2927.07|2926.97|2926.97|0
1636369760000|2021-11-08 11:09:20|2926.91|2926.91|2926.71|2926.71|2926.91|2926.91|2926.71|2926.71|0
1636369770000|2021-11-08 11:09:30|2926.91|2926.91|2926.91|2926.91|2926.91|2926.91|2926.91|2926.91|0
1636369780000|2021-11-08 11:09:40|2926.81|2926.81|2927.95|2927.95|2927.95|2927.95|2926.81|2926.81|0
1636369790000|2021-11-08 11:09:50|2927.84|2927.84|2927.9|2927.9|2927.9|2927.9|2927.69|2927.69|0
1636369800000|2021-11-08 11:10:00|2928.09|2928.09|2928.61|2928.61|2928.61|2928.61|2928.09|2928.09|0
1636369820000|2021-11-08 11:10:20|2928.74|2928.74|2928.74|2928.74|2928.74|2928.74|2928.74|2928.74|0
1636369830000|2021-11-08 11:10:30|2928.81|2928.81|2928.81|2928.81|2928.81|2928.81|2928.81|2928.81|0
1636369840000|2021-11-08 11:10:40|2928.86|2928.86|2928.92|2928.92|2928.92|2928.92|2928.86|2928.86|0
1636369850000|2021-11-08 11:10:50|2928.79|2928.79|2928.79|2928.79|2928.79|2928.79|2928.79|2928.79|0
1636369860000|2021-11-08 11:11:00|2928.89|2928.89|2929.08|2929.08|2929.25|2929.25|2928.79|2928.79|0
1636369900000|2021-11-08 11:11:40|2929.21|2929.21|2929.21|2929.21|2929.21|2929.21|2929.21|2929.21|0
1636369910000|2021-11-08 11:11:50|2929.62|2929.62|2929.64|2929.64|2929.64|2929.64|2929.59|2929.59|0
1636369920000|2021-11-08 11:12:00|2929.53|2929.53|2929.92|2929.92|2929.92|2929.92|2929.53|2929.53|0
1636369930000|2021-11-08 11:12:10|2929.98|2929.98|2930.39|2930.39|2930.39|2930.39|2929.94|2929.94|0
1636369940000|2021-11-08 11:12:20|2930.53|2930.53|2930.59|2930.59|2930.59|2930.59|2930.53|2930.53|0
1636369960000|2021-11-08 11:12:40|2930.7|2930.7|2930.87|2930.87|2930.87|2930.87|2930.7|2930.7|0
1636369970000|2021-11-08 11:12:50|2930.7|2930.7|2930.7|2930.7|2930.7|2930.7|2930.7|2930.7|0
1636369980000|2021-11-08 11:13:00|2930.82|2930.82|2930.93|2930.93|2930.93|2930.93|2930.82|2930.82|0
1636369990000|2021-11-08 11:13:10|2930.98|2930.98|2930.98|2930.98|2930.98|2930.98|2930.98|2930.98|0
1636370000000|2021-11-08 11:13:20|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|0
1636370010000|2021-11-08 11:13:30|2930.98|2930.98|2930.44|2930.44|2930.98|2930.98|2930.44|2930.44|0
1636370020000|2021-11-08 11:13:40|2930.48|2930.48|2930.48|2930.48|2930.48|2930.48|2930.48|2930.48|0
1636370030000|2021-11-08 11:13:50|2930.68|2930.68|2930.85|2930.85|2930.85|2930.85|2930.68|2930.68|0
1636370040000|2021-11-08 11:14:00|2930.95|2930.95|2931.22|2931.22|2931.22|2931.22|2930.95|2930.95|0
1636370070000|2021-11-08 11:14:30|2931.32|2931.32|2931.26|2931.26|2931.73|2931.73|2931.26|2931.26|0
1636370080000|2021-11-08 11:14:40|2931.16|2931.16|2931.22|2931.22|2931.27|2931.27|2931.16|2931.16|0
1636370090000|2021-11-08 11:14:50|2931.27|2931.27|2930.95|2930.95|2931.27|2931.27|2930.95|2930.95|0
1636370100000|2021-11-08 11:15:00|2930.89|2930.89|2930.34|2930.34|2931.15|2931.15|2930.34|2930.34|0
1636370110000|2021-11-08 11:15:10|2930.29|2930.29|2930.53|2930.53|2930.53|2930.53|2930.29|2930.29|0
1636370130000|2021-11-08 11:15:30|2930.65|2930.65|2930.65|2930.65|2930.65|2930.65|2930.65|2930.65|0
1636370150000|2021-11-08 11:15:50|2930.75|2930.75|2930.54|2930.54|2930.75|2930.75|2930.54|2930.54|0
1636370160000|2021-11-08 11:16:00|2930.49|2930.49|2930.49|2930.49|2930.49|2930.49|2930.49|2930.49|0
1636370180000|2021-11-08 11:16:20|2930.42|2930.42|2930.42|2930.42|2930.42|2930.42|2930.42|2930.42|0
1636370190000|2021-11-08 11:16:30|2930.46|2930.46|2930.57|2930.57|2930.57|2930.57|2930.44|2930.44|0
1636370200000|2021-11-08 11:16:40|2930.47|2930.47|2930.47|2930.47|2930.47|2930.47|2930.47|2930.47|0
1636370210000|2021-11-08 11:16:50|2930.5|2930.5|2930.61|2930.61|2930.66|2930.66|2930.5|2930.5|0
1636370220000|2021-11-08 11:17:00|2930.89|2930.89|2930.99|2930.99|2930.99|2930.99|2930.89|2930.89|0
1636370240000|2021-11-08 11:17:20|2931.1|2931.1|2931.1|2931.1|2931.1|2931.1|2931.1|2931.1|0
1636370250000|2021-11-08 11:17:30|2931|2931|2931|2931|2931|2931|2931|2931|0
1636370270000|2021-11-08 11:17:50|2931.1|2931.1|2931.1|2931.1|2931.1|2931.1|2931.1|2931.1|0
1636370280000|2021-11-08 11:18:00|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|0
1636370290000|2021-11-08 11:18:10|2930.31|2930.31|2930.31|2930.31|2930.31|2930.31|2930.31|2930.31|0
1636370300000|2021-11-08 11:18:20|2930.6|2930.6|2930.6|2930.6|2930.6|2930.6|2930.6|2930.6|0
1636370310000|2021-11-08 11:18:30|2930.4|2930.4|2930.4|2930.4|2930.4|2930.4|2930.4|2930.4|0
1636370340000|2021-11-08 11:19:00|2930.54|2930.54|2930.68|2930.68|2930.68|2930.68|2930.54|2930.54|0
1636370350000|2021-11-08 11:19:10|2930.53|2930.53|2930.53|2930.53|2930.53|2930.53|2930.53|2930.53|0
1636370360000|2021-11-08 11:19:20|2930.66|2930.66|2930.57|2930.57|2930.71|2930.71|2930.57|2930.57|0
1636370400000|2021-11-08 11:20:00|2930.8|2930.8|2930.8|2930.8|2930.8|2930.8|2930.8|2930.8|0
1636370410000|2021-11-08 11:20:10|2930.59|2930.59|2930.59|2930.59|2930.59|2930.59|2930.59|2930.59|0
1636370420000|2021-11-08 11:20:20|2930.49|2930.49|2930.84|2930.84|2930.84|2930.84|2930.49|2930.49|0
1636370430000|2021-11-08 11:20:30|2930.9|2930.9|2930.9|2930.9|2930.9|2930.9|2930.9|2930.9|0
1636370440000|2021-11-08 11:20:40|2930.97|2930.97|2931.14|2931.14|2931.14|2931.14|2930.97|2930.97|0
1636370450000|2021-11-08 11:20:50|2931.2|2931.2|2931.26|2931.26|2931.26|2931.26|2931.2|2931.2|0
1636370460000|2021-11-08 11:21:00|2930.96|2930.96|2930.46|2930.46|2930.96|2930.96|2930.46|2930.46|0
1636370470000|2021-11-08 11:21:10|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|0
1636370500000|2021-11-08 11:21:40|2930.42|2930.42|2930.52|2930.52|2930.52|2930.52|2930.42|2930.42|0
1636370510000|2021-11-08 11:21:50|2930.62|2930.62|2930.77|2930.77|2930.77|2930.77|2930.62|2930.62|0
1636370520000|2021-11-08 11:22:00|2930.97|2930.97|2930.77|2930.77|2930.97|2930.97|2930.77|2930.77|0
1636370530000|2021-11-08 11:22:10|2930.91|2930.91|2930.91|2930.91|2930.91|2930.91|2930.91|2930.91|0
1636370590000|2021-11-08 11:23:10|2930.71|2930.71|2930.71|2930.71|2930.71|2930.71|2930.71|2930.71|0
1636370610000|2021-11-08 11:23:30|2930.42|2930.42|2930.37|2930.37|2930.42|2930.42|2930.37|2930.37|0
1636370620000|2021-11-08 11:23:40|2930.31|2930.31|2930.31|2930.31|2930.31|2930.31|2930.31|2930.31|0
1636370630000|2021-11-08 11:23:50|2930.33|2930.33|2930.33|2930.33|2930.33|2930.33|2930.33|2930.33|0
1636370640000|2021-11-08 11:24:00|2930.42|2930.42|2930.44|2930.44|2930.44|2930.44|2930.42|2930.42|0
1636370650000|2021-11-08 11:24:10|2930.67|2930.67|2930.65|2930.65|2930.67|2930.67|2930.65|2930.65|0
1636370680000|2021-11-08 11:24:40|2930.53|2930.53|2930.71|2930.71|2930.71|2930.71|2930.53|2930.53|0
1636370690000|2021-11-08 11:24:50|2930.67|2930.67|2930.74|2930.74|2930.74|2930.74|2930.67|2930.67|0
1636370700000|2021-11-08 11:25:00|2930.67|2930.67|2930.59|2930.59|2930.67|2930.67|2930.5|2930.5|0
1636370720000|2021-11-08 11:25:20|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|0
1636370740000|2021-11-08 11:25:40|2930.82|2930.82|2931.18|2931.18|2931.18|2931.18|2930.82|2930.82|0
1636370750000|2021-11-08 11:25:50|2931.31|2931.31|2931.04|2931.04|2931.31|2931.31|2931.04|2931.04|0
1636370760000|2021-11-08 11:26:00|2930.75|2930.75|2930.63|2930.63|2930.75|2930.75|2930.63|2930.63|0
1636370780000|2021-11-08 11:26:20|2930.7|2930.7|2930.5|2930.5|2930.7|2930.7|2930.5|2930.5|0
1636370790000|2021-11-08 11:26:30|2930.38|2930.38|2930.14|2930.14|2930.38|2930.38|2930.14|2930.14|0
1636370800000|2021-11-08 11:26:40|2930.19|2930.19|2930.35|2930.35|2930.49|2930.49|2930.19|2930.19|0
1636370810000|2021-11-08 11:26:50|2930.28|2930.28|2930.28|2930.28|2930.28|2930.28|2930.28|2930.28|0
1636370820000|2021-11-08 11:27:00|2930.39|2930.39|2930.78|2930.78|2930.78|2930.78|2930.39|2930.39|0
1636370840000|2021-11-08 11:27:20|2931.07|2931.07|2931.58|2931.58|2931.58|2931.58|2931.07|2931.07|0
1636370860000|2021-11-08 11:27:40|2931.72|2931.72|2931.72|2931.72|2931.72|2931.72|2931.72|2931.72|0
1636370870000|2021-11-08 11:27:50|2931.87|2931.87|2931.72|2931.72|2931.87|2931.87|2931.72|2931.72|0
1636370890000|2021-11-08 11:28:10|2931.66|2931.66|2931.54|2931.54|2931.66|2931.66|2931.54|2931.54|0
1636370900000|2021-11-08 11:28:20|2931.64|2931.64|2931.54|2931.54|2931.64|2931.64|2931.54|2931.54|0
1636370910000|2021-11-08 11:28:30|2931.68|2931.68|2932.09|2932.09|2932.09|2932.09|2931.68|2931.68|0
1636370930000|2021-11-08 11:28:50|2932.07|2932.07|2932.05|2932.05|2932.07|2932.07|2932.05|2932.05|0
1636370940000|2021-11-08 11:29:00|2932.47|2932.47|2932.63|2932.63|2932.63|2932.63|2932.47|2932.47|0
1636370950000|2021-11-08 11:29:10|2932.73|2932.73|2932.73|2932.73|2932.73|2932.73|2932.73|2932.73|0
1636370970000|2021-11-08 11:29:30|2932.62|2932.62|2932.79|2932.79|2932.79|2932.79|2932.62|2932.62|0
1636370980000|2021-11-08 11:29:40|2932.73|2932.73|2932.73|2932.73|2932.73|2932.73|2932.73|2932.73|0
1636371000000|2021-11-08 11:30:00|2932.58|2932.58|2932.01|2932.01|2932.58|2932.58|2932.01|2932.01|0
1636371010000|2021-11-08 11:30:10|2932.07|2932.07|2932.07|2932.07|2932.07|2932.07|2932.07|2932.07|0
1636371030000|2021-11-08 11:30:30|2932.01|2932.01|2931.96|2931.96|2932.01|2932.01|2931.96|2931.96|0
1636371040000|2021-11-08 11:30:40|2931.79|2931.79|2931.5|2931.5|2931.79|2931.79|2931.5|2931.5|0
1636371050000|2021-11-08 11:30:50|2931.76|2931.76|2931.76|2931.76|2931.76|2931.76|2931.76|2931.76|0
1636371060000|2021-11-08 11:31:00|2931.82|2931.82|2931.96|2931.96|2931.96|2931.96|2931.82|2931.82|0
1636371080000|2021-11-08 11:31:20|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|0
1636371090000|2021-11-08 11:31:30|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|0
1636371120000|2021-11-08 11:32:00|2932|2932|2932|2932|2932|2932|2932|2932|0
1636371150000|2021-11-08 11:32:30|2931.8|2931.8|2931.59|2931.59|2931.8|2931.8|2931.59|2931.59|0
1636371160000|2021-11-08 11:32:40|2931.63|2931.63|2931.37|2931.37|2931.63|2931.63|2931.32|2931.32|0
1636371170000|2021-11-08 11:32:50|2931.25|2931.25|2931.36|2931.36|2931.36|2931.36|2931.25|2931.25|0
1636371190000|2021-11-08 11:33:10|2931.47|2931.47|2931.34|2931.34|2931.47|2931.47|2931.34|2931.34|0
1636371210000|2021-11-08 11:33:30|2931.23|2931.23|2931.23|2931.23|2931.23|2931.23|2931.23|2931.23|0
1636371240000|2021-11-08 11:34:00|2931.09|2931.09|2931.09|2931.09|2931.09|2931.09|2931.09|2931.09|0
1636371260000|2021-11-08 11:34:20|2930.92|2930.92|2930.92|2930.92|2930.92|2930.92|2930.92|2930.92|0
1636371280000|2021-11-08 11:34:40|2930.71|2930.71|2930.71|2930.71|2930.71|2930.71|2930.71|2930.71|0
1636371300000|2021-11-08 11:35:00|2930.61|2930.61|2930.61|2930.61|2930.61|2930.61|2930.61|2930.61|0
1636371310000|2021-11-08 11:35:10|2930.78|2930.78|2930.91|2930.91|2931.02|2931.02|2930.78|2930.78|0
1636371320000|2021-11-08 11:35:20|2930.97|2930.97|2931.14|2931.14|2931.14|2931.14|2930.97|2930.97|0
1636371340000|2021-11-08 11:35:40|2931.21|2931.21|2931.34|2931.34|2931.47|2931.47|2931.21|2931.21|0
1636371350000|2021-11-08 11:35:50|2931.38|2931.38|2931.38|2931.38|2931.38|2931.38|2931.38|2931.38|0
1636371360000|2021-11-08 11:36:00|2931.26|2931.26|2931.21|2931.21|2931.26|2931.26|2931.21|2931.21|0
1636371380000|2021-11-08 11:36:20|2931.31|2931.31|2931.57|2931.57|2931.57|2931.57|2931.31|2931.31|0
1636371390000|2021-11-08 11:36:30|2931.68|2931.68|2931.47|2931.47|2931.68|2931.68|2931.47|2931.47|0
1636371400000|2021-11-08 11:36:40|2931.36|2931.36|2931.36|2931.36|2931.36|2931.36|2931.36|2931.36|0
1636371480000|2021-11-08 11:38:00|2931.5|2931.5|2931.5|2931.5|2931.5|2931.5|2931.5|2931.5|0
1636371510000|2021-11-08 11:38:30|2931.79|2931.79|2932|2932|2932|2932|2931.62|2931.62|0
1636371520000|2021-11-08 11:38:40|2932.14|2932.14|2931.75|2931.75|2932.14|2932.14|2931.75|2931.75|0
1636371530000|2021-11-08 11:38:50|2931.51|2931.51|2931.39|2931.39|2931.56|2931.56|2931.39|2931.39|0
1636371540000|2021-11-08 11:39:00|2931.51|2931.51|2931.51|2931.51|2931.51|2931.51|2931.51|2931.51|0
1636371550000|2021-11-08 11:39:10|2931.68|2931.68|2931.73|2931.73|2931.73|2931.73|2931.68|2931.68|0
1636371570000|2021-11-08 11:39:30|2931.59|2931.59|2930.91|2930.91|2931.59|2931.59|2930.91|2930.91|0
1636371580000|2021-11-08 11:39:40|2930.97|2930.97|2930.88|2930.88|2930.97|2930.97|2930.71|2930.71|0
1636371590000|2021-11-08 11:39:50|2930.81|2930.81|2930.54|2930.54|2930.88|2930.88|2930.54|2930.54|0
1636371600000|2021-11-08 11:40:00|2930.48|2930.48|2930.34|2930.34|2930.48|2930.48|2930.34|2930.34|0
1636371610000|2021-11-08 11:40:10|2930.29|2930.29|2930.23|2930.23|2930.29|2930.29|2930.23|2930.23|0
1636371620000|2021-11-08 11:40:20|2930.06|2930.06|2930.06|2930.06|2930.06|2930.06|2930.06|2930.06|0
1636371630000|2021-11-08 11:40:30|2930.34|2930.34|2930.34|2930.34|2930.34|2930.34|2930.34|2930.34|0
1636371640000|2021-11-08 11:40:40|2930.41|2930.41|2930.67|2930.67|2930.67|2930.67|2930.41|2930.41|0
1636371650000|2021-11-08 11:40:50|2930.65|2930.65|2930.54|2930.54|2930.65|2930.65|2930.54|2930.54|0
1636371660000|2021-11-08 11:41:00|2930.78|2930.78|2930.84|2930.84|2930.84|2930.84|2930.78|2930.78|0
1636371720000|2021-11-08 11:42:00|2930.71|2930.71|2930.43|2930.43|2930.71|2930.71|2930.43|2930.43|0
1636371730000|2021-11-08 11:42:10|2930.48|2930.48|2930.54|2930.54|2930.54|2930.54|2930.48|2930.48|0
1636371740000|2021-11-08 11:42:20|2930.48|2930.48|2930.48|2930.48|2930.48|2930.48|2930.48|2930.48|0
1636371750000|2021-11-08 11:42:30|2930.41|2930.41|2930.64|2930.64|2930.64|2930.64|2930.41|2930.41|0
1636371760000|2021-11-08 11:42:40|2930.79|2930.79|2930.79|2930.79|2930.79|2930.79|2930.79|2930.79|0
1636371780000|2021-11-08 11:43:00|2930.91|2930.91|2931.05|2931.05|2931.05|2931.05|2930.91|2930.91|0
1636371790000|2021-11-08 11:43:10|2931.16|2931.16|2931.46|2931.46|2931.46|2931.46|2931.16|2931.16|0
1636371810000|2021-11-08 11:43:30|2931.53|2931.53|2931.29|2931.29|2931.53|2931.53|2931.29|2931.29|0
1636371830000|2021-11-08 11:43:50|2931.42|2931.42|2931.48|2931.48|2931.48|2931.48|2931.42|2931.42|0
1636371840000|2021-11-08 11:44:00|2931.63|2931.63|2931.75|2931.75|2931.75|2931.75|2931.63|2931.63|0
1636371850000|2021-11-08 11:44:10|2931.54|2931.54|2931.76|2931.76|2931.76|2931.76|2931.54|2931.54|0
1636371890000|2021-11-08 11:44:50|2931.63|2931.63|2931.9|2931.9|2931.96|2931.96|2931.63|2931.63|0
1636371900000|2021-11-08 11:45:00|2932.02|2932.02|2932.38|2932.38|2932.38|2932.38|2932.02|2932.02|0
1636371910000|2021-11-08 11:45:10|2932.53|2932.53|2932.53|2932.53|2932.53|2932.53|2932.53|2932.53|0
1636371920000|2021-11-08 11:45:20|2932.41|2932.41|2932.18|2932.18|2932.47|2932.47|2932.18|2932.18|0
1636371960000|2021-11-08 11:46:00|2932.13|2932.13|2932.13|2932.13|2932.13|2932.13|2932.13|2932.13|0
1636371970000|2021-11-08 11:46:10|2932.16|2932.16|2932.27|2932.27|2932.27|2932.27|2932.16|2932.16|0
1636372000000|2021-11-08 11:46:40|2932.34|2932.34|2932.2|2932.2|2932.41|2932.41|2932.2|2932.2|0
1636372020000|2021-11-08 11:47:00|2932.4|2932.4|2932.4|2932.4|2932.4|2932.4|2932.4|2932.4|0
1636372040000|2021-11-08 11:47:20|2932.36|2932.36|2932.39|2932.39|2932.39|2932.39|2932.33|2932.33|0
1636372050000|2021-11-08 11:47:30|2932.44|2932.44|2932.44|2932.44|2932.44|2932.44|2932.44|2932.44|0
1636372080000|2021-11-08 11:48:00|2932.55|2932.55|2932.65|2932.65|2932.65|2932.65|2932.55|2932.55|0
1636372090000|2021-11-08 11:48:10|2932.88|2932.88|2932.82|2932.82|2932.88|2932.88|2932.82|2932.82|0
1636372120000|2021-11-08 11:48:40|2932.9|2932.9|2932.9|2932.9|2932.9|2932.9|2932.9|2932.9|0
1636372130000|2021-11-08 11:48:50|2932.79|2932.79|2932.65|2932.65|2932.79|2932.79|2932.65|2932.65|0
1636372140000|2021-11-08 11:49:00|2932.86|2932.86|2933.03|2933.03|2933.39|2933.39|2932.86|2932.86|0
1636372150000|2021-11-08 11:49:10|2933.15|2933.15|2933.15|2933.15|2933.15|2933.15|2933.15|2933.15|0
1636372160000|2021-11-08 11:49:20|2933.25|2933.25|2933.25|2933.25|2933.4|2933.4|2933.25|2933.25|0
1636372170000|2021-11-08 11:49:30|2933.37|2933.37|2933.25|2933.25|2933.37|2933.37|2933.25|2933.25|0
1636372190000|2021-11-08 11:49:50|2933.68|2933.68|2933.68|2933.68|2933.68|2933.68|2933.68|2933.68|0
1636372200000|2021-11-08 11:50:00|2933.89|2933.89|2933.89|2933.89|2933.89|2933.89|2933.89|2933.89|0
1636372210000|2021-11-08 11:50:10|2933.91|2933.91|2933.91|2933.91|2933.91|2933.91|2933.91|2933.91|0
1636372220000|2021-11-08 11:50:20|2933.81|2933.81|2933.2|2933.2|2933.81|2933.81|2933.2|2933.2|0
1636372240000|2021-11-08 11:50:40|2933.32|2933.32|2933.44|2933.44|2933.44|2933.44|2933.32|2933.32|0
1636372250000|2021-11-08 11:50:50|2933.3|2933.3|2933.33|2933.33|2933.33|2933.33|2933.3|2933.3|0
1636372260000|2021-11-08 11:51:00|2933.29|2933.29|2933.25|2933.25|2933.37|2933.37|2933.14|2933.14|0
1636372270000|2021-11-08 11:51:10|2933.29|2933.29|2933.29|2933.29|2933.29|2933.29|2933.29|2933.29|0
1636372280000|2021-11-08 11:51:20|2933.14|2933.14|2933.14|2933.14|2933.14|2933.14|2933.14|2933.14|0
1636372290000|2021-11-08 11:51:30|2933.4|2933.4|2933.23|2933.23|2933.4|2933.4|2933.23|2933.23|0
1636372300000|2021-11-08 11:51:40|2933.09|2933.09|2933.09|2933.09|2933.09|2933.09|2933.09|2933.09|0
1636372320000|2021-11-08 11:52:00|2933.03|2933.03|2932.91|2932.91|2933.03|2933.03|2932.91|2932.91|0
1636372330000|2021-11-08 11:52:10|2932.67|2932.67|2932.67|2932.67|2932.67|2932.67|2932.67|2932.67|0
1636372340000|2021-11-08 11:52:20|2932.6|2932.6|2932.6|2932.6|2932.67|2932.67|2932.6|2932.6|0
1636372350000|2021-11-08 11:52:30|2932.5|2932.5|2932.35|2932.35|2932.5|2932.5|2932.35|2932.35|0
1636372370000|2021-11-08 11:52:50|2932.5|2932.5|2932.43|2932.43|2932.6|2932.6|2932.43|2932.43|0
1636372380000|2021-11-08 11:53:00|2932.49|2932.49|2932.49|2932.49|2932.49|2932.49|2932.49|2932.49|0
1636372390000|2021-11-08 11:53:10|2932.55|2932.55|2932.55|2932.55|2932.55|2932.55|2932.55|2932.55|0
1636372400000|2021-11-08 11:53:20|2932.62|2932.62|2932.62|2932.62|2932.62|2932.62|2932.51|2932.51|0
1636372410000|2021-11-08 11:53:30|2932.74|2932.74|2932.83|2932.83|2932.83|2932.83|2932.74|2932.74|0
1636372430000|2021-11-08 11:53:50|2932.53|2932.53|2932.6|2932.6|2932.6|2932.6|2932.53|2932.53|0
1636372440000|2021-11-08 11:54:00|2932.48|2932.48|2932.48|2932.48|2932.48|2932.48|2932.48|2932.48|0
1636372450000|2021-11-08 11:54:10|2932.54|2932.54|2932.54|2932.54|2932.54|2932.54|2932.54|2932.54|0
1636372470000|2021-11-08 11:54:30|2932.43|2932.43|2932.43|2932.43|2932.43|2932.43|2932.43|2932.43|0
1636372480000|2021-11-08 11:54:40|2932.36|2932.36|2932.3|2932.3|2932.36|2932.36|2932.3|2932.3|0
1636372490000|2021-11-08 11:54:50|2932.17|2932.17|2932.17|2932.17|2932.17|2932.17|2932.17|2932.17|0
1636372500000|2021-11-08 11:55:00|2932.18|2932.18|2932.18|2932.18|2932.18|2932.18|2932.18|2932.18|0
1636372560000|2021-11-08 11:56:00|2932.22|2932.22|2932.22|2932.22|2932.22|2932.22|2932.22|2932.22|0
1636372570000|2021-11-08 11:56:10|2932.1|2932.1|2932.1|2932.1|2932.1|2932.1|2932.1|2932.1|0
1636372580000|2021-11-08 11:56:20|2931.98|2931.98|2931.98|2931.98|2931.98|2931.98|2931.93|2931.93|0
1636372590000|2021-11-08 11:56:30|2931.88|2931.88|2931.88|2931.88|2931.88|2931.88|2931.88|2931.88|0
1636372600000|2021-11-08 11:56:40|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|0
1636372610000|2021-11-08 11:56:50|2931.92|2931.92|2931.48|2931.48|2931.92|2931.92|2931.48|2931.48|0
1636372620000|2021-11-08 11:57:00|2931.54|2931.54|2931.54|2931.54|2931.54|2931.54|2931.54|2931.54|0
1636372630000|2021-11-08 11:57:10|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|0
1636372640000|2021-11-08 11:57:20|2931.46|2931.46|2931.31|2931.31|2931.46|2931.46|2931.31|2931.31|0
1636372650000|2021-11-08 11:57:30|2931.46|2931.46|2931.46|2931.46|2931.46|2931.46|2931.46|2931.46|0
1636372670000|2021-11-08 11:57:50|2931.39|2931.39|2931.44|2931.44|2931.44|2931.44|2931.39|2931.39|0
1636372680000|2021-11-08 11:58:00|2931.46|2931.46|2931.29|2931.29|2931.46|2931.46|2931.29|2931.29|0
1636372720000|2021-11-08 11:58:40|2931.35|2931.35|2931.07|2931.07|2931.35|2931.35|2931.07|2931.07|0
1636372730000|2021-11-08 11:58:50|2931.03|2931.03|2931.2|2931.2|2931.2|2931.2|2931.03|2931.03|0
1636372740000|2021-11-08 11:59:00|2931.33|2931.33|2931.33|2931.33|2931.33|2931.33|2931.33|2931.33|0
1636372750000|2021-11-08 11:59:10|2931.2|2931.2|2931.2|2931.2|2931.2|2931.2|2931.2|2931.2|0
1636372770000|2021-11-08 11:59:30|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|0
1636372780000|2021-11-08 11:59:40|2931.21|2931.21|2930.87|2930.87|2931.21|2931.21|2930.78|2930.78|0
1636372790000|2021-11-08 11:59:50|2930.16|2930.16|2929.59|2929.59|2930.16|2930.16|2929.45|2929.45|0
1636372800000|2021-11-08 12:00:00|2929.7|2929.7|2929.73|2929.73|2929.75|2929.75|2929.7|2929.7|0
1636372880000|2021-11-08 12:01:20|2929.63|2929.63|2929.58|2929.58|2929.69|2929.69|2929.54|2929.54|0
1636372890000|2021-11-08 12:01:30|2929.55|2929.55|2929.65|2929.65|2929.65|2929.65|2929.45|2929.45|0
1636372900000|2021-11-08 12:01:40|2929.56|2929.56|2929.56|2929.56|2929.56|2929.56|2929.56|2929.56|0
1636372920000|2021-11-08 12:02:00|2929.67|2929.67|2929.58|2929.58|2929.78|2929.78|2929.58|2929.58|0
1636372930000|2021-11-08 12:02:10|2929.52|2929.52|2929.52|2929.52|2929.52|2929.52|2929.52|2929.52|0
1636372940000|2021-11-08 12:02:20|2929.24|2929.24|2929.24|2929.24|2929.24|2929.24|2929.24|2929.24|0
1636372950000|2021-11-08 12:02:30|2929.17|2929.17|2928.97|2928.97|2929.17|2929.17|2928.97|2928.97|0
1636372980000|2021-11-08 12:03:00|2929.04|2929.04|2929.04|2929.04|2929.04|2929.04|2929.04|2929.04|0
1636372990000|2021-11-08 12:03:10|2928.97|2928.97|2928.97|2928.97|2928.97|2928.97|2928.97|2928.97|0
1636373000000|2021-11-08 12:03:20|2929.04|2929.04|2928.32|2928.32|2929.04|2929.04|2928.32|2928.32|0
1636373010000|2021-11-08 12:03:30|2928.18|2928.18|2928.18|2928.18|2928.18|2928.18|2928.18|2928.18|0
1636373020000|2021-11-08 12:03:40|2928.07|2928.07|2928.07|2928.07|2928.07|2928.07|2928.07|2928.07|0
1636373030000|2021-11-08 12:03:50|2928.35|2928.35|2928.35|2928.35|2928.35|2928.35|2928.35|2928.35|0
1636373040000|2021-11-08 12:04:00|2928.49|2928.49|2928.61|2928.61|2928.61|2928.61|2928.49|2928.49|0
1636373050000|2021-11-08 12:04:10|2928.32|2928.32|2928.46|2928.46|2928.46|2928.46|2928.32|2928.32|0
1636373060000|2021-11-08 12:04:20|2928.34|2928.34|2928.34|2928.34|2928.34|2928.34|2928.34|2928.34|0
1636373080000|2021-11-08 12:04:40|2928.31|2928.31|2928.55|2928.55|2928.55|2928.55|2928.31|2928.31|0
1636373090000|2021-11-08 12:04:50|2928.59|2928.59|2928.7|2928.7|2928.7|2928.7|2928.57|2928.57|0
1636373100000|2021-11-08 12:05:00|2928.77|2928.77|2930.37|2930.37|2930.37|2930.37|2928.7|2928.7|0
1636373110000|2021-11-08 12:05:10|2930.42|2930.42|2930.57|2930.57|2930.57|2930.57|2930.42|2930.42|0
1636373120000|2021-11-08 12:05:20|2930.69|2930.69|2930.54|2930.54|2930.69|2930.69|2930.54|2930.54|0
1636373150000|2021-11-08 12:05:50|2930.3|2930.3|2930.3|2930.3|2930.3|2930.3|2930.3|2930.3|0
1636373160000|2021-11-08 12:06:00|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|0
1636373170000|2021-11-08 12:06:10|2930.81|2930.81|2930.81|2930.81|2930.81|2930.81|2930.81|2930.81|0
1636373180000|2021-11-08 12:06:20|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|0
1636373190000|2021-11-08 12:06:30|2931.07|2931.07|2931.07|2931.07|2931.07|2931.07|2931.07|2931.07|0
1636373220000|2021-11-08 12:07:00|2930.82|2930.82|2930.71|2930.71|2930.82|2930.82|2930.71|2930.71|0
1636373230000|2021-11-08 12:07:10|2930.79|2930.79|2930.79|2930.79|2930.79|2930.79|2930.79|2930.79|0
1636373270000|2021-11-08 12:07:50|2931.08|2931.08|2931.08|2931.08|2931.08|2931.08|2931.08|2931.08|0
1636373280000|2021-11-08 12:08:00|2931.15|2931.15|2930.97|2930.97|2931.15|2931.15|2930.97|2930.97|0
1636373290000|2021-11-08 12:08:10|2930.93|2930.93|2930.93|2930.93|2930.93|2930.93|2930.93|2930.93|0
1636373300000|2021-11-08 12:08:20|2931.04|2931.04|2931.04|2931.04|2931.04|2931.04|2931.04|2931.04|0
1636373310000|2021-11-08 12:08:30|2930.89|2930.89|2930.89|2930.89|2930.89|2930.89|2930.89|2930.89|0
1636373320000|2021-11-08 12:08:40|2930.75|2930.75|2930.39|2930.39|2930.75|2930.75|2930.39|2930.39|0
1636373330000|2021-11-08 12:08:50|2930.32|2930.32|2930.15|2930.15|2930.32|2930.32|2930.15|2930.15|0
1636373350000|2021-11-08 12:09:10|2930.1|2930.1|2930.1|2930.1|2930.1|2930.1|2930.1|2930.1|0
1636373370000|2021-11-08 12:09:30|2929.95|2929.95|2929.95|2929.95|2929.95|2929.95|2929.95|2929.95|0
1636373380000|2021-11-08 12:09:40|2929.79|2929.79|2929.79|2929.79|2929.79|2929.79|2929.79|2929.79|0
1636373390000|2021-11-08 12:09:50|2929.62|2929.62|2929.62|2929.62|2929.62|2929.62|2929.62|2929.62|0
1636373400000|2021-11-08 12:10:00|2929.47|2929.47|2929.32|2929.32|2929.47|2929.47|2929.32|2929.32|0
1636373410000|2021-11-08 12:10:10|2929.36|2929.36|2929.29|2929.29|2929.36|2929.36|2929.29|2929.29|0
1636373420000|2021-11-08 12:10:20|2929.12|2929.12|2929.12|2929.12|2929.12|2929.12|2929.12|2929.12|0
1636373450000|2021-11-08 12:10:50|2929.25|2929.25|2929.48|2929.48|2929.48|2929.48|2929.25|2929.25|0
1636373500000|2021-11-08 12:11:40|2929.34|2929.34|2929.34|2929.34|2929.34|2929.34|2929.34|2929.34|0
1636373510000|2021-11-08 12:11:50|2929.4|2929.4|2929.27|2929.27|2929.4|2929.4|2929.21|2929.21|0
1636373520000|2021-11-08 12:12:00|2929.17|2929.17|2929.17|2929.17|2929.17|2929.17|2929.17|2929.17|0
1636373540000|2021-11-08 12:12:20|2929.21|2929.21|2929.37|2929.37|2929.37|2929.37|2929.21|2929.21|0
1636373560000|2021-11-08 12:12:40|2929.26|2929.26|2929.26|2929.26|2929.26|2929.26|2929.26|2929.26|0
1636373590000|2021-11-08 12:13:10|2929.4|2929.4|2929.34|2929.34|2929.4|2929.4|2929.34|2929.34|0
1636373620000|2021-11-08 12:13:40|2929.21|2929.21|2929.21|2929.21|2929.21|2929.21|2929.21|2929.21|0
1636373650000|2021-11-08 12:14:10|2929.14|2929.14|2929.14|2929.14|2929.14|2929.14|2929.14|2929.14|0
1636373660000|2021-11-08 12:14:20|2929.2|2929.2|2929.2|2929.2|2929.2|2929.2|2929.2|2929.2|0
1636373670000|2021-11-08 12:14:30|2929.39|2929.39|2929.31|2929.31|2929.39|2929.39|2929.25|2929.25|0
1636373690000|2021-11-08 12:14:50|2929.2|2929.2|2929.2|2929.2|2929.2|2929.2|2929.2|2929.2|0
1636373710000|2021-11-08 12:15:10|2929.09|2929.09|2929.19|2929.19|2929.19|2929.19|2928.99|2928.99|0
1636373720000|2021-11-08 12:15:20|2929.13|2929.13|2929.02|2929.02|2929.13|2929.13|2929.02|2929.02|0
1636373730000|2021-11-08 12:15:30|2929.23|2929.23|2929.23|2929.23|2929.23|2929.23|2929.23|2929.23|0
1636373740000|2021-11-08 12:15:40|2929.17|2929.17|2929.32|2929.32|2929.32|2929.32|2929.17|2929.17|0
1636373750000|2021-11-08 12:15:50|2929.53|2929.53|2929.53|2929.53|2929.58|2929.58|2929.53|2929.53|0
1636373770000|2021-11-08 12:16:10|2929.64|2929.64|2929.64|2929.64|2929.64|2929.64|2929.64|2929.64|0
1636373810000|2021-11-08 12:16:50|2929.7|2929.7|2929.59|2929.59|2929.7|2929.7|2929.59|2929.59|0
1636373820000|2021-11-08 12:17:00|2929.65|2929.65|2929.65|2929.65|2929.65|2929.65|2929.65|2929.65|0
1636373830000|2021-11-08 12:17:10|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|0
1636373850000|2021-11-08 12:17:30|2929.73|2929.73|2929.73|2929.73|2929.73|2929.73|2929.73|2929.73|0
1636373870000|2021-11-08 12:17:50|2929.69|2929.69|2929.84|2929.84|2929.84|2929.84|2929.69|2929.69|0
1636373920000|2021-11-08 12:18:40|2929.94|2929.94|2929.99|2929.99|2929.99|2929.99|2929.94|2929.94|0
1636373940000|2021-11-08 12:19:00|2930.01|2930.01|2929.77|2929.77|2930.01|2930.01|2929.77|2929.77|0
1636373960000|2021-11-08 12:19:20|2929.47|2929.47|2929.47|2929.47|2929.47|2929.47|2929.47|2929.47|0
1636373970000|2021-11-08 12:19:30|2929.41|2929.41|2929.37|2929.37|2929.41|2929.41|2929.37|2929.37|0
1636373990000|2021-11-08 12:19:50|2929.23|2929.23|2928.95|2928.95|2929.23|2929.23|2928.95|2928.95|0
1636374020000|2021-11-08 12:20:20|2928.93|2928.93|2928.93|2928.93|2928.93|2928.93|2928.93|2928.93|0
1636374030000|2021-11-08 12:20:30|2928.87|2928.87|2928.87|2928.87|2928.87|2928.87|2928.87|2928.87|0
1636374040000|2021-11-08 12:20:40|2928.93|2928.93|2928.98|2928.98|2928.98|2928.98|2928.93|2928.93|0
1636374060000|2021-11-08 12:21:00|2929.13|2929.13|2929.13|2929.13|2929.13|2929.13|2929.13|2929.13|0
1636374090000|2021-11-08 12:21:30|2928.98|2928.98|2928.98|2928.98|2928.98|2928.98|2928.98|2928.98|0
1636374150000|2021-11-08 12:22:30|2928.91|2928.91|2928.91|2928.91|2928.91|2928.91|2928.91|2928.91|0
1636374180000|2021-11-08 12:23:00|2928.97|2928.97|2929.04|2929.04|2929.04|2929.04|2928.97|2928.97|0
1636374210000|2021-11-08 12:23:30|2929.1|2929.1|2929.1|2929.1|2929.1|2929.1|2929.1|2929.1|0
1636374240000|2021-11-08 12:24:00|2928.96|2928.96|2928.96|2928.96|2928.96|2928.96|2928.96|2928.96|0
1636374270000|2021-11-08 12:24:30|2928.92|2928.92|2928.75|2928.75|2928.92|2928.92|2928.75|2928.75|0
1636374280000|2021-11-08 12:24:40|2928.61|2928.61|2927.77|2927.77|2928.61|2928.61|2927.77|2927.77|0
1636374290000|2021-11-08 12:24:50|2927.53|2927.53|2927.64|2927.64|2927.64|2927.64|2927.53|2927.53|0
1636374300000|2021-11-08 12:25:00|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|0
1636374310000|2021-11-08 12:25:10|2927.23|2927.23|2927.16|2927.16|2927.23|2927.23|2926.95|2926.95|0
1636374320000|2021-11-08 12:25:20|2927.31|2927.31|2927.24|2927.24|2927.31|2927.31|2927.24|2927.24|0
1636374340000|2021-11-08 12:25:40|2927.09|2927.09|2927.09|2927.09|2927.09|2927.09|2927.09|2927.09|0
1636374360000|2021-11-08 12:26:00|2927.06|2927.06|2926.77|2926.77|2927.06|2927.06|2926.77|2926.77|0
1636374370000|2021-11-08 12:26:10|2926.92|2926.92|2927.02|2927.02|2927.02|2927.02|2926.92|2926.92|0
1636374380000|2021-11-08 12:26:20|2926.9|2926.9|2926.78|2926.78|2926.9|2926.9|2926.78|2926.78|0
1636374390000|2021-11-08 12:26:30|2926.92|2926.92|2926.92|2926.92|2926.92|2926.92|2926.92|2926.92|0
1636374400000|2021-11-08 12:26:40|2926.88|2926.88|2926.85|2926.85|2926.88|2926.88|2926.85|2926.85|0
1636374410000|2021-11-08 12:26:50|2926.97|2926.97|2926.97|2926.97|2926.97|2926.97|2926.97|2926.97|0
1636374420000|2021-11-08 12:27:00|2926.85|2926.85|2926.79|2926.79|2926.85|2926.85|2926.73|2926.73|0
1636374430000|2021-11-08 12:27:10|2926.69|2926.69|2926.69|2926.69|2926.69|2926.69|2926.69|2926.69|0
1636374470000|2021-11-08 12:27:50|2926.56|2926.56|2926.56|2926.56|2926.56|2926.56|2926.56|2926.56|0
1636374480000|2021-11-08 12:28:00|2926.27|2926.27|2926.27|2926.27|2926.27|2926.27|2926.27|2926.27|0
1636374500000|2021-11-08 12:28:20|2926.2|2926.2|2926.2|2926.2|2926.2|2926.2|2926.2|2926.2|0
1636374560000|2021-11-08 12:29:20|2926.13|2926.13|2926.13|2926.13|2926.13|2926.13|2926.13|2926.13|0
1636374590000|2021-11-08 12:29:50|2926.26|2926.26|2926.33|2926.33|2926.33|2926.33|2926.26|2926.26|0
1636374600000|2021-11-08 12:30:00|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|0
1636374610000|2021-11-08 12:30:10|2926.57|2926.57|2926.2|2926.2|2926.57|2926.57|2926.2|2926.2|0
1636374620000|2021-11-08 12:30:20|2926.25|2926.25|2926.19|2926.19|2926.25|2926.25|2926.19|2926.19|0
1636374630000|2021-11-08 12:30:30|2926.14|2926.14|2926.38|2926.38|2926.38|2926.38|2926.14|2926.14|0
1636374650000|2021-11-08 12:30:50|2926.67|2926.67|2926.67|2926.67|2926.67|2926.67|2926.67|2926.67|0
1636374670000|2021-11-08 12:31:10|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|0
1636374710000|2021-11-08 12:31:50|2926.78|2926.78|2926.93|2926.93|2926.93|2926.93|2926.78|2926.78|0
1636374720000|2021-11-08 12:32:00|2926.78|2926.78|2926.7|2926.7|2926.88|2926.88|2926.7|2926.7|0
1636374730000|2021-11-08 12:32:10|2927.03|2927.03|2927.03|2927.03|2927.03|2927.03|2927.03|2927.03|0
1636374750000|2021-11-08 12:32:30|2926.96|2926.96|2926.91|2926.91|2926.96|2926.96|2926.85|2926.85|0
1636374780000|2021-11-08 12:33:00|2926.85|2926.85|2926.74|2926.74|2926.85|2926.85|2926.74|2926.74|0
1636374790000|2021-11-08 12:33:10|2926.59|2926.59|2926.28|2926.28|2926.59|2926.59|2926.28|2926.28|0
1636374800000|2021-11-08 12:33:20|2925.85|2925.85|2926|2926|2926|2926|2925.85|2925.85|0
1636374810000|2021-11-08 12:33:30|2926.14|2926.14|2926.14|2926.14|2926.14|2926.14|2926.14|2926.14|0
1636374820000|2021-11-08 12:33:40|2926.04|2926.04|2926.04|2926.04|2926.04|2926.04|2926.04|2926.04|0
1636374830000|2021-11-08 12:33:50|2925.8|2925.8|2925.8|2925.8|2925.8|2925.8|2925.8|2925.8|0
1636374840000|2021-11-08 12:34:00|2925.66|2925.66|2925.87|2925.87|2925.87|2925.87|2925.66|2925.66|0
1636374870000|2021-11-08 12:34:30|2925.97|2925.97|2925.97|2925.97|2925.97|2925.97|2925.97|2925.97|0
1636374880000|2021-11-08 12:34:40|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|0
1636374900000|2021-11-08 12:35:00|2926.05|2926.05|2926.43|2926.43|2926.43|2926.43|2926.05|2926.05|0
1636374910000|2021-11-08 12:35:10|2926.4|2926.4|2926.43|2926.43|2926.43|2926.43|2926.4|2926.4|0
1636374920000|2021-11-08 12:35:20|2926.32|2926.32|2926.32|2926.32|2926.32|2926.32|2926.32|2926.32|0
1636374950000|2021-11-08 12:35:50|2926.02|2926.02|2926.08|2926.08|2926.08|2926.08|2926.02|2926.02|0
1636374960000|2021-11-08 12:36:00|2925.95|2925.95|2925.85|2925.85|2925.95|2925.95|2925.85|2925.85|0
1636374970000|2021-11-08 12:36:10|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|0
1636374980000|2021-11-08 12:36:20|2925.92|2925.92|2926.02|2926.02|2926.02|2926.02|2925.92|2925.92|0
1636374990000|2021-11-08 12:36:30|2925.91|2925.91|2925.85|2925.85|2925.91|2925.91|2925.85|2925.85|0
1636375010000|2021-11-08 12:36:50|2925.96|2925.96|2925.96|2925.96|2925.96|2925.96|2925.96|2925.96|0
1636375030000|2021-11-08 12:37:10|2925.97|2925.97|2925.97|2925.97|2925.97|2925.97|2925.97|2925.97|0
1636375040000|2021-11-08 12:37:20|2925.92|2925.92|2925.92|2925.92|2925.92|2925.92|2925.92|2925.92|0
1636375070000|2021-11-08 12:37:50|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|0
1636375080000|2021-11-08 12:38:00|2925.97|2925.97|2926.01|2926.01|2926.01|2926.01|2925.86|2925.86|0
1636375090000|2021-11-08 12:38:10|2926.14|2926.14|2925.88|2925.88|2926.14|2926.14|2925.88|2925.88|0
1636375100000|2021-11-08 12:38:20|2925.96|2925.96|2925.83|2925.83|2925.96|2925.96|2925.83|2925.83|0
1636375110000|2021-11-08 12:38:30|2925.89|2925.89|2925.89|2925.89|2925.89|2925.89|2925.89|2925.89|0
1636375130000|2021-11-08 12:38:50|2925.85|2925.85|2925.85|2925.85|2925.85|2925.85|2925.8|2925.8|0
1636375160000|2021-11-08 12:39:20|2925.7|2925.7|2925.48|2925.48|2925.7|2925.7|2925.48|2925.48|0
1636375170000|2021-11-08 12:39:30|2925.36|2925.36|2925.25|2925.25|2925.36|2925.36|2925.25|2925.25|0
1636375190000|2021-11-08 12:39:50|2925.19|2925.19|2925.19|2925.19|2925.19|2925.19|2925.19|2925.19|0
1636375200000|2021-11-08 12:40:00|2925.32|2925.32|2925.25|2925.25|2925.32|2925.32|2925.25|2925.25|0
1636375220000|2021-11-08 12:40:20|2925.18|2925.18|2925.15|2925.15|2925.18|2925.18|2925.15|2925.15|0
1636375230000|2021-11-08 12:40:30|2925.21|2925.21|2925.7|2925.7|2925.7|2925.7|2925.21|2925.21|0
1636375240000|2021-11-08 12:40:40|2925.76|2925.76|2926.08|2926.08|2926.08|2926.08|2925.76|2925.76|0
1636375250000|2021-11-08 12:40:50|2926.1|2926.1|2925.99|2925.99|2926.1|2926.1|2925.99|2925.99|0
1636375280000|2021-11-08 12:41:20|2925.87|2925.87|2925.87|2925.87|2925.87|2925.87|2925.87|2925.87|0
1636375290000|2021-11-08 12:41:30|2925.98|2925.98|2925.98|2925.98|2925.98|2925.98|2925.98|2925.98|0
1636375310000|2021-11-08 12:41:50|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|0
1636375390000|2021-11-08 12:43:10|2925.8|2925.8|2925.6|2925.6|2925.86|2925.86|2925.6|2925.6|0
1636375400000|2021-11-08 12:43:20|2925.66|2925.66|2925.66|2925.66|2925.66|2925.66|2925.66|2925.66|0
1636375430000|2021-11-08 12:43:50|2925.72|2925.72|2925.72|2925.72|2925.72|2925.72|2925.72|2925.72|0
1636375450000|2021-11-08 12:44:10|2925.66|2925.66|2925.66|2925.66|2925.66|2925.66|2925.66|2925.66|0
1636375470000|2021-11-08 12:44:30|2925.56|2925.56|2924.8|2924.8|2925.56|2925.56|2924.59|2924.59|0
1636375490000|2021-11-08 12:44:50|2924.65|2924.65|2924.09|2924.09|2924.65|2924.65|2924.09|2924.09|0
1636375500000|2021-11-08 12:45:00|2923.97|2923.97|2923.75|2923.75|2923.97|2923.97|2923.7|2923.7|0
1636375530000|2021-11-08 12:45:30|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|0
1636375570000|2021-11-08 12:46:10|2923.62|2923.62|2923.58|2923.58|2923.62|2923.62|2923.33|2923.33|0
1636375580000|2021-11-08 12:46:20|2923.21|2923.21|2923|2923|2923.21|2923.21|2923|2923|0
1636375590000|2021-11-08 12:46:30|2922.96|2922.96|2922.72|2922.72|2922.96|2922.96|2922.72|2922.72|0
1636375600000|2021-11-08 12:46:40|2923|2923|2923.15|2923.15|2923.15|2923.15|2923|2923|0
1636375610000|2021-11-08 12:46:50|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|0
1636375640000|2021-11-08 12:47:20|2922.86|2922.86|2923.18|2923.18|2923.18|2923.18|2922.86|2922.86|0
1636375650000|2021-11-08 12:47:30|2923.32|2923.32|2923.48|2923.48|2923.56|2923.56|2923.32|2923.32|0
1636375660000|2021-11-08 12:47:40|2923.36|2923.36|2923.36|2923.36|2923.36|2923.36|2923.36|2923.36|0
1636375680000|2021-11-08 12:48:00|2923.65|2923.65|2923.79|2923.79|2923.79|2923.79|2923.65|2923.65|0
1636375690000|2021-11-08 12:48:10|2923.86|2923.86|2923.86|2923.86|2923.86|2923.86|2923.79|2923.79|0
1636375700000|2021-11-08 12:48:20|2923.98|2923.98|2923.86|2923.86|2923.98|2923.98|2923.86|2923.86|0
1636375710000|2021-11-08 12:48:30|2923.98|2923.98|2923.98|2923.98|2923.98|2923.98|2923.98|2923.98|0
1636375720000|2021-11-08 12:48:40|2924.02|2924.02|2924.14|2924.14|2924.14|2924.14|2923.77|2923.77|0
1636375730000|2021-11-08 12:48:50|2924.21|2924.21|2924.7|2924.7|2924.7|2924.7|2924.21|2924.21|0
1636375740000|2021-11-08 12:49:00|2924.84|2924.84|2925.35|2925.35|2925.35|2925.35|2924.84|2924.84|0
1636375760000|2021-11-08 12:49:20|2925.47|2925.47|2925.47|2925.47|2925.47|2925.47|2925.47|2925.47|0
1636375780000|2021-11-08 12:49:40|2925.6|2925.6|2925.6|2925.6|2925.6|2925.6|2925.6|2925.6|0
1636375800000|2021-11-08 12:50:00|2925.89|2925.89|2925.7|2925.7|2925.89|2925.89|2925.6|2925.6|0
1636375820000|2021-11-08 12:50:20|2925.75|2925.75|2925.7|2925.7|2925.75|2925.75|2925.7|2925.7|0
1636375840000|2021-11-08 12:50:40|2925.63|2925.63|2925.37|2925.37|2925.63|2925.63|2925.37|2925.37|0
1636375850000|2021-11-08 12:50:50|2925.74|2925.74|2925.74|2925.74|2925.74|2925.74|2925.74|2925.74|0
1636375860000|2021-11-08 12:51:00|2925.79|2925.79|2925.47|2925.47|2925.79|2925.79|2925.47|2925.47|0
1636375880000|2021-11-08 12:51:20|2925.57|2925.57|2925.57|2925.57|2925.57|2925.57|2925.57|2925.57|0
1636375900000|2021-11-08 12:51:40|2925.45|2925.45|2925.69|2925.69|2925.69|2925.69|2925.45|2925.45|0
1636375920000|2021-11-08 12:52:00|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|0
1636375930000|2021-11-08 12:52:10|2925.61|2925.61|2925.89|2925.89|2925.89|2925.89|2925.61|2925.61|0
1636375990000|2021-11-08 12:53:10|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|0
1636376010000|2021-11-08 12:53:30|2926.32|2926.32|2926.32|2926.32|2926.32|2926.32|2926.32|2926.32|0
1636376020000|2021-11-08 12:53:40|2926.22|2926.22|2926.22|2926.22|2926.22|2926.22|2926.22|2926.22|0
1636376030000|2021-11-08 12:53:50|2926.29|2926.29|2926.11|2926.11|2926.29|2926.29|2926.11|2926.11|0
1636376040000|2021-11-08 12:54:00|2925.96|2925.96|2925.96|2925.96|2925.96|2925.96|2925.96|2925.96|0
1636376050000|2021-11-08 12:54:10|2925.85|2925.85|2925.85|2925.85|2925.85|2925.85|2925.85|2925.85|0
1636376060000|2021-11-08 12:54:20|2925.72|2925.72|2925.72|2925.72|2925.72|2925.72|2925.72|2925.72|0
1636376070000|2021-11-08 12:54:30|2925.66|2925.66|2925.56|2925.56|2925.66|2925.66|2925.32|2925.32|0
1636376080000|2021-11-08 12:54:40|2925.73|2925.73|2925.84|2925.84|2925.84|2925.84|2925.73|2925.73|0
1636376130000|2021-11-08 12:55:30|2925.78|2925.78|2925.83|2925.83|2925.83|2925.83|2925.78|2925.78|0
1636376160000|2021-11-08 12:56:00|2925.66|2925.66|2925.66|2925.66|2925.66|2925.66|2925.66|2925.66|0
1636376170000|2021-11-08 12:56:10|2925.95|2925.95|2925.8|2925.8|2925.95|2925.95|2925.8|2925.8|0
1636376200000|2021-11-08 12:56:40|2926.09|2926.09|2926.26|2926.26|2926.26|2926.26|2926.09|2926.09|0
1636376210000|2021-11-08 12:56:50|2926.13|2926.13|2926.17|2926.17|2926.17|2926.17|2926.13|2926.13|0
1636376220000|2021-11-08 12:57:00|2926.29|2926.29|2926.29|2926.29|2926.29|2926.29|2926.29|2926.29|0
1636376230000|2021-11-08 12:57:10|2926.17|2926.17|2926.17|2926.17|2926.17|2926.17|2926.17|2926.17|0
1636376240000|2021-11-08 12:57:20|2926.05|2926.05|2926.05|2926.05|2926.05|2926.05|2926.05|2926.05|0
1636376270000|2021-11-08 12:57:50|2926.19|2926.19|2926.63|2926.63|2926.63|2926.63|2926.19|2926.19|0
1636376280000|2021-11-08 12:58:00|2926.75|2926.75|2926.65|2926.65|2926.75|2926.75|2926.65|2926.65|0
1636376290000|2021-11-08 12:58:10|2926.72|2926.72|2926.72|2926.72|2926.72|2926.72|2926.72|2926.72|0
1636376300000|2021-11-08 12:58:20|2926.87|2926.87|2926.87|2926.87|2926.87|2926.87|2926.87|2926.87|0
1636376310000|2021-11-08 12:58:30|2926.72|2926.72|2926.72|2926.72|2926.72|2926.72|2926.72|2926.72|0
1636376330000|2021-11-08 12:58:50|2926.95|2926.95|2927.35|2927.35|2927.35|2927.35|2926.95|2926.95|0
1636376340000|2021-11-08 12:59:00|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|0
1636376360000|2021-11-08 12:59:20|2927.62|2927.62|2927.62|2927.62|2927.62|2927.62|2927.62|2927.62|0
1636376370000|2021-11-08 12:59:30|2927.9|2927.9|2927.97|2927.97|2927.97|2927.97|2927.9|2927.9|0
1636376390000|2021-11-08 12:59:50|2927.95|2927.95|2927.81|2927.81|2927.95|2927.95|2927.81|2927.81|0
1636376400000|2021-11-08 13:00:00|2927.95|2927.95|2927.83|2927.83|2927.95|2927.95|2927.83|2927.83|0
1636376420000|2021-11-08 13:00:20|2927.69|2927.69|2927.79|2927.79|2927.79|2927.79|2927.69|2927.69|0
1636376430000|2021-11-08 13:00:30|2927.85|2927.85|2928.51|2928.51|2928.54|2928.54|2927.85|2927.85|0
1636376440000|2021-11-08 13:00:40|2928.4|2928.4|2928.29|2928.29|2928.4|2928.4|2928.17|2928.17|0
1636376460000|2021-11-08 13:01:00|2928.17|2928.17|2928.26|2928.26|2928.32|2928.32|2928.17|2928.17|0
1636376480000|2021-11-08 13:01:20|2928.4|2928.4|2928.4|2928.4|2928.4|2928.4|2928.4|2928.4|0
1636376490000|2021-11-08 13:01:30|2928.55|2928.55|2928.69|2928.69|2928.69|2928.69|2928.55|2928.55|0
1636376520000|2021-11-08 13:02:00|2928.76|2928.76|2928.79|2928.79|2928.83|2928.83|2928.76|2928.76|0
1636376530000|2021-11-08 13:02:10|2928.85|2928.85|2928.99|2928.99|2928.99|2928.99|2928.85|2928.85|0
1636376550000|2021-11-08 13:02:30|2928.89|2928.89|2928.89|2928.89|2928.89|2928.89|2928.89|2928.89|0
1636376570000|2021-11-08 13:02:50|2928.84|2928.84|2928.77|2928.77|2928.84|2928.84|2928.77|2928.77|0
1636376580000|2021-11-08 13:03:00|2928.83|2928.83|2928.83|2928.83|2928.83|2928.83|2928.83|2928.83|0
1636376590000|2021-11-08 13:03:10|2928.7|2928.7|2928.5|2928.5|2928.7|2928.7|2928.5|2928.5|0
1636376600000|2021-11-08 13:03:20|2928.44|2928.44|2928.44|2928.44|2928.44|2928.44|2928.44|2928.44|0
1636376630000|2021-11-08 13:03:50|2928.38|2928.38|2928.38|2928.38|2928.38|2928.38|2928.38|2928.38|0
1636376640000|2021-11-08 13:04:00|2928.52|2928.52|2928.52|2928.52|2928.52|2928.52|2928.52|2928.52|0
1636376690000|2021-11-08 13:04:50|2928.65|2928.65|2928.65|2928.65|2928.65|2928.65|2928.65|2928.65|0
1636376700000|2021-11-08 13:05:00|2928.8|2928.8|2928.74|2928.74|2928.8|2928.8|2928.74|2928.74|0
1636376720000|2021-11-08 13:05:20|2929.16|2929.16|2929.15|2929.15|2929.28|2929.28|2929.15|2929.15|0
1636376730000|2021-11-08 13:05:30|2929.26|2929.26|2929.34|2929.34|2929.34|2929.34|2929.21|2929.21|0
1636376750000|2021-11-08 13:05:50|2929.48|2929.48|2929.28|2929.28|2929.48|2929.48|2929.28|2929.28|0
1636376760000|2021-11-08 13:06:00|2929.42|2929.42|2929.26|2929.26|2929.56|2929.56|2929.26|2929.26|0
1636376770000|2021-11-08 13:06:10|2929.46|2929.46|2929.46|2929.46|2929.46|2929.46|2929.46|2929.46|0
1636376780000|2021-11-08 13:06:20|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|0
1636376790000|2021-11-08 13:06:30|2929.27|2929.27|2929.4|2929.4|2929.4|2929.4|2929.27|2929.27|0
1636376830000|2021-11-08 13:07:10|2929.47|2929.47|2929.61|2929.61|2929.61|2929.61|2929.47|2929.47|0
1636376850000|2021-11-08 13:07:30|2929.65|2929.65|2929.65|2929.65|2929.65|2929.65|2929.65|2929.65|0
1636376860000|2021-11-08 13:07:40|2929.67|2929.67|2929.67|2929.67|2929.67|2929.67|2929.67|2929.67|0
1636376880000|2021-11-08 13:08:00|2929.8|2929.8|2929.8|2929.8|2929.8|2929.8|2929.8|2929.8|0
1636376900000|2021-11-08 13:08:20|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|0
1636376910000|2021-11-08 13:08:30|2929.74|2929.74|2929.74|2929.74|2929.74|2929.74|2929.74|2929.74|0
1636376920000|2021-11-08 13:08:40|2929.89|2929.89|2929.89|2929.89|2929.89|2929.89|2929.89|2929.89|0
1636376930000|2021-11-08 13:08:50|2929.96|2929.96|2929.96|2929.96|2929.96|2929.96|2929.96|2929.96|0
1636376940000|2021-11-08 13:09:00|2929.83|2929.83|2929.82|2929.82|2929.96|2929.96|2929.82|2929.82|0
1636376950000|2021-11-08 13:09:10|2929.95|2929.95|2929.95|2929.95|2929.95|2929.95|2929.95|2929.95|0
1636376980000|2021-11-08 13:09:40|2929.8|2929.8|2929.8|2929.8|2929.8|2929.8|2929.8|2929.8|0
1636377000000|2021-11-08 13:10:00|2929.97|2929.97|2929.82|2929.82|2930.04|2930.04|2929.82|2929.82|0
1636377010000|2021-11-08 13:10:10|2929.67|2929.67|2929.8|2929.8|2929.8|2929.8|2929.67|2929.67|0
1636377030000|2021-11-08 13:10:30|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|0
1636377040000|2021-11-08 13:10:40|2929.83|2929.83|2929.66|2929.66|2929.83|2929.83|2929.66|2929.66|0
1636377050000|2021-11-08 13:10:50|2929.54|2929.54|2929.54|2929.54|2929.54|2929.54|2929.54|2929.54|0
1636377060000|2021-11-08 13:11:00|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|0
1636377070000|2021-11-08 13:11:10|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|0
1636377080000|2021-11-08 13:11:20|2929.02|2929.02|2929.25|2929.25|2929.25|2929.25|2929.02|2929.02|0
1636377110000|2021-11-08 13:11:50|2929.14|2929.14|2929.14|2929.14|2929.14|2929.14|2929.14|2929.14|0
1636377140000|2021-11-08 13:12:20|2929.08|2929.08|2928.63|2928.63|2929.25|2929.25|2928.63|2928.63|0
1636377160000|2021-11-08 13:12:40|2928.51|2928.51|2928.22|2928.22|2928.51|2928.51|2928.22|2928.22|0
1636377170000|2021-11-08 13:12:50|2928.16|2928.16|2928.16|2928.16|2928.16|2928.16|2928.16|2928.16|0
1636377180000|2021-11-08 13:13:00|2928.05|2928.05|2928.05|2928.05|2928.05|2928.05|2928.05|2928.05|0
1636377190000|2021-11-08 13:13:10|2928.17|2928.17|2928.17|2928.17|2928.17|2928.17|2928.17|2928.17|0
1636377200000|2021-11-08 13:13:20|2927.86|2927.86|2927.91|2927.91|2927.91|2927.91|2927.86|2927.86|0
1636377220000|2021-11-08 13:13:40|2927.85|2927.85|2927.99|2927.99|2927.99|2927.99|2927.85|2927.85|0
1636377240000|2021-11-08 13:14:00|2928.11|2928.11|2928.11|2928.11|2928.11|2928.11|2928.11|2928.11|0
1636377260000|2021-11-08 13:14:20|2927.97|2927.97|2927.97|2927.97|2927.97|2927.97|2927.97|2927.97|0
1636377290000|2021-11-08 13:14:50|2927.85|2927.85|2927.97|2927.97|2927.97|2927.97|2927.85|2927.85|0
1636377300000|2021-11-08 13:15:00|2927.76|2927.76|2927.76|2927.76|2927.76|2927.76|2927.76|2927.76|0
1636377310000|2021-11-08 13:15:10|2927.61|2927.61|2927.47|2927.47|2927.61|2927.61|2927.47|2927.47|0
1636377320000|2021-11-08 13:15:20|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|0
1636377340000|2021-11-08 13:15:40|2927.54|2927.54|2927.48|2927.48|2927.54|2927.54|2927.48|2927.48|0
1636377350000|2021-11-08 13:15:50|2927.42|2927.42|2927.42|2927.42|2927.42|2927.42|2927.42|2927.42|0
1636377360000|2021-11-08 13:16:00|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|0
1636377390000|2021-11-08 13:16:30|2927.49|2927.49|2927.38|2927.38|2927.49|2927.49|2927.38|2927.38|0
1636377410000|2021-11-08 13:16:50|2927.45|2927.45|2927.38|2927.38|2927.45|2927.45|2927.38|2927.38|0
1636377420000|2021-11-08 13:17:00|2927.69|2927.69|2927.79|2927.79|2927.79|2927.79|2927.69|2927.69|0
1636377440000|2021-11-08 13:17:20|2927.92|2927.92|2927.92|2927.92|2927.92|2927.92|2927.92|2927.92|0
1636377460000|2021-11-08 13:17:40|2927.98|2927.98|2927.98|2927.98|2927.98|2927.98|2927.98|2927.98|0
1636377470000|2021-11-08 13:17:50|2927.88|2927.88|2927.76|2927.76|2927.88|2927.88|2927.76|2927.76|0
1636377480000|2021-11-08 13:18:00|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|0
1636377530000|2021-11-08 13:18:50|2927.82|2927.82|2927.71|2927.71|2927.82|2927.82|2927.71|2927.71|0
1636377540000|2021-11-08 13:19:00|2927.57|2927.57|2927.57|2927.57|2927.57|2927.57|2927.57|2927.57|0
1636377560000|2021-11-08 13:19:20|2927.47|2927.47|2927.47|2927.47|2927.47|2927.47|2927.47|2927.47|0
1636377580000|2021-11-08 13:19:40|2927.54|2927.54|2927.54|2927.54|2927.54|2927.54|2927.54|2927.54|0
1636377610000|2021-11-08 13:20:10|2927.69|2927.69|2927.69|2927.69|2927.69|2927.69|2927.69|2927.69|0
1636377630000|2021-11-08 13:20:30|2927.49|2927.49|2927.69|2927.69|2927.69|2927.69|2927.49|2927.49|0
1636377640000|2021-11-08 13:20:40|2927.62|2927.62|2927.82|2927.82|2927.82|2927.82|2927.55|2927.55|0
1636377650000|2021-11-08 13:20:50|2927.68|2927.68|2927.67|2927.67|2927.73|2927.73|2927.67|2927.67|0
1636377660000|2021-11-08 13:21:00|2927.73|2927.73|2927.93|2927.93|2927.93|2927.93|2927.73|2927.73|0
1636377690000|2021-11-08 13:21:30|2928.06|2928.06|2928.06|2928.06|2928.06|2928.06|2928.06|2928.06|0
1636377700000|2021-11-08 13:21:40|2928.19|2928.19|2928.19|2928.19|2928.19|2928.19|2928.19|2928.19|0
1636377710000|2021-11-08 13:21:50|2928.25|2928.25|2928.25|2928.25|2928.25|2928.25|2928.25|2928.25|0
1636377720000|2021-11-08 13:22:00|2928.19|2928.19|2928.19|2928.19|2928.19|2928.19|2928.19|2928.19|0
1636377730000|2021-11-08 13:22:10|2928.06|2928.06|2927.94|2927.94|2928.06|2928.06|2927.94|2927.94|0
1636377750000|2021-11-08 13:22:30|2927.74|2927.74|2927.6|2927.6|2927.74|2927.74|2927.6|2927.6|0
1636377760000|2021-11-08 13:22:40|2927.55|2927.55|2927.6|2927.6|2927.6|2927.6|2927.55|2927.55|0
1636377770000|2021-11-08 13:22:50|2927.67|2927.67|2927.74|2927.74|2927.74|2927.74|2927.67|2927.67|0
1636377800000|2021-11-08 13:23:20|2927.67|2927.67|2927.67|2927.67|2927.67|2927.67|2927.67|2927.67|0
1636377810000|2021-11-08 13:23:30|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|0
1636377820000|2021-11-08 13:23:40|2927.89|2927.89|2927.89|2927.89|2927.89|2927.89|2927.89|2927.89|0
1636377830000|2021-11-08 13:23:50|2927.79|2927.79|2927.79|2927.79|2927.79|2927.79|2927.79|2927.79|0
1636377840000|2021-11-08 13:24:00|2927.71|2927.71|2927.49|2927.49|2927.71|2927.71|2927.49|2927.49|0
1636377850000|2021-11-08 13:24:10|2927.35|2927.35|2927.44|2927.44|2927.58|2927.58|2927.35|2927.35|0
1636377860000|2021-11-08 13:24:20|2927.31|2927.31|2927.02|2927.02|2927.31|2927.31|2927.02|2927.02|0
1636377870000|2021-11-08 13:24:30|2927.16|2927.16|2927.1|2927.1|2927.16|2927.16|2927.1|2927.1|0
1636377880000|2021-11-08 13:24:40|2926.99|2926.99|2926.99|2926.99|2926.99|2926.99|2926.99|2926.99|0
1636377900000|2021-11-08 13:25:00|2926.88|2926.88|2926.94|2926.94|2926.94|2926.94|2926.88|2926.88|0
1636377910000|2021-11-08 13:25:10|2926.99|2926.99|2926.89|2926.89|2926.99|2926.99|2926.89|2926.89|0
1636377920000|2021-11-08 13:25:20|2926.95|2926.95|2926.69|2926.69|2926.95|2926.95|2926.69|2926.69|0
1636377930000|2021-11-08 13:25:30|2926.55|2926.55|2926.55|2926.55|2926.55|2926.55|2926.55|2926.55|0
1636377940000|2021-11-08 13:25:40|2926.42|2926.42|2926.55|2926.55|2926.55|2926.55|2926.42|2926.42|0
1636377960000|2021-11-08 13:26:00|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|0
1636377970000|2021-11-08 13:26:10|2926.54|2926.54|2926.54|2926.54|2926.54|2926.54|2926.54|2926.54|0
1636377990000|2021-11-08 13:26:30|2926.47|2926.47|2926.47|2926.47|2926.47|2926.47|2926.47|2926.47|0
1636378040000|2021-11-08 13:27:20|2926.33|2926.33|2926.33|2926.33|2926.33|2926.33|2926.33|2926.33|0
1636378070000|2021-11-08 13:27:50|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|0
1636378080000|2021-11-08 13:28:00|2926.3|2926.3|2926.45|2926.45|2926.45|2926.45|2926.3|2926.3|0
1636378100000|2021-11-08 13:28:20|2926.4|2926.4|2926.33|2926.33|2926.4|2926.4|2926.33|2926.33|0
1636378110000|2021-11-08 13:28:30|2926.27|2926.27|2926.34|2926.34|2926.34|2926.34|2926.27|2926.27|0
1636378130000|2021-11-08 13:28:50|2926.22|2926.22|2926.22|2926.22|2926.22|2926.22|2926.22|2926.22|0
1636378140000|2021-11-08 13:29:00|2926.11|2926.11|2925.96|2925.96|2926.11|2926.11|2925.96|2925.96|0
1636378160000|2021-11-08 13:29:20|2925.98|2925.98|2925.98|2925.98|2925.98|2925.98|2925.98|2925.98|0
1636378180000|2021-11-08 13:29:40|2925.9|2925.9|2925.8|2925.8|2925.9|2925.9|2925.8|2925.8|0
1636378190000|2021-11-08 13:29:50|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|0
1636378200000|2021-11-08 13:30:00|2925.91|2925.91|2925.81|2925.81|2925.91|2925.91|2925.81|2925.81|0
1636378210000|2021-11-08 13:30:10|2925.69|2925.69|2925.69|2925.69|2925.69|2925.69|2925.69|2925.69|0
1636378230000|2021-11-08 13:30:30|2925.52|2925.52|2925.52|2925.52|2925.52|2925.52|2925.52|2925.52|0
1636378250000|2021-11-08 13:30:50|2925.45|2925.45|2925.45|2925.45|2925.45|2925.45|2925.45|2925.45|0
1636378260000|2021-11-08 13:31:00|2925.51|2925.51|2925.51|2925.51|2925.51|2925.51|2925.51|2925.51|0
1636378290000|2021-11-08 13:31:30|2925.61|2925.61|2925.57|2925.57|2925.61|2925.61|2925.46|2925.46|0
1636378300000|2021-11-08 13:31:40|2925.67|2925.67|2925.53|2925.53|2925.67|2925.67|2925.53|2925.53|0
1636378310000|2021-11-08 13:31:50|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|0
1636378320000|2021-11-08 13:32:00|2925.63|2925.63|2925.61|2925.61|2925.73|2925.73|2925.61|2925.61|0
1636378340000|2021-11-08 13:32:20|2925.54|2925.54|2925.4|2925.4|2925.54|2925.54|2925.4|2925.4|0
1636378350000|2021-11-08 13:32:30|2925.28|2925.28|2925.14|2925.14|2925.41|2925.41|2925.14|2925.14|0
1636378360000|2021-11-08 13:32:40|2925.09|2925.09|2924.97|2924.97|2925.09|2925.09|2924.97|2924.97|0
1636378370000|2021-11-08 13:32:50|2924.9|2924.9|2925.02|2925.02|2925.02|2925.02|2924.9|2924.9|0
1636378380000|2021-11-08 13:33:00|2925.14|2925.14|2925.14|2925.14|2925.14|2925.14|2925.14|2925.14|0
1636378390000|2021-11-08 13:33:10|2925.07|2925.07|2925.07|2925.07|2925.07|2925.07|2925.07|2925.07|0
1636378400000|2021-11-08 13:33:20|2925.01|2925.01|2924.9|2924.9|2925.01|2925.01|2924.9|2924.9|0
1636378410000|2021-11-08 13:33:30|2924.83|2924.83|2924.83|2924.83|2924.83|2924.83|2924.83|2924.83|0
1636378440000|2021-11-08 13:34:00|2924.63|2924.63|2924.77|2924.77|2924.77|2924.77|2924.63|2924.63|0
1636378460000|2021-11-08 13:34:20|2924.66|2924.66|2924.66|2924.66|2924.66|2924.66|2924.66|2924.66|0
1636378480000|2021-11-08 13:34:40|2924.95|2924.95|2924.92|2924.92|2924.95|2924.95|2924.92|2924.92|0
1636378490000|2021-11-08 13:34:50|2924.85|2924.85|2924.44|2924.44|2924.85|2924.85|2924.44|2924.44|0
1636378510000|2021-11-08 13:35:10|2924.61|2924.61|2924.61|2924.61|2924.68|2924.68|2924.61|2924.61|0
1636378530000|2021-11-08 13:35:30|2924.59|2924.59|2924.59|2924.59|2924.59|2924.59|2924.59|2924.59|0
1636378560000|2021-11-08 13:36:00|2924.69|2924.69|2924.49|2924.49|2924.69|2924.69|2924.49|2924.49|0
1636378580000|2021-11-08 13:36:20|2924.43|2924.43|2924.43|2924.43|2924.43|2924.43|2924.43|2924.43|0
1636378590000|2021-11-08 13:36:30|2924.31|2924.31|2924.31|2924.31|2924.31|2924.31|2924.31|2924.31|0
1636378600000|2021-11-08 13:36:40|2924.19|2924.19|2924.28|2924.28|2924.28|2924.28|2924.19|2924.19|0
1636378630000|2021-11-08 13:37:10|2924.21|2924.21|2924.28|2924.28|2924.28|2924.28|2924.21|2924.21|0
1636378650000|2021-11-08 13:37:30|2924.42|2924.42|2924.37|2924.37|2924.42|2924.42|2924.37|2924.37|0
1636378660000|2021-11-08 13:37:40|2924.25|2924.25|2924.13|2924.13|2924.25|2924.25|2924.13|2924.13|0
1636378670000|2021-11-08 13:37:50|2923.93|2923.93|2924|2924|2924|2924|2923.93|2923.93|0
1636378690000|2021-11-08 13:38:10|2923.94|2923.94|2923.83|2923.83|2923.94|2923.94|2923.83|2923.83|0
1636378710000|2021-11-08 13:38:30|2923.68|2923.68|2923.68|2923.68|2923.68|2923.68|2923.68|2923.68|0
1636378720000|2021-11-08 13:38:40|2923.61|2923.61|2923.49|2923.49|2923.61|2923.61|2923.49|2923.49|0
1636378740000|2021-11-08 13:39:00|2923.42|2923.42|2923.42|2923.42|2923.42|2923.42|2923.42|2923.42|0
1636378760000|2021-11-08 13:39:20|2923.35|2923.35|2923.35|2923.35|2923.35|2923.35|2923.35|2923.35|0
1636378780000|2021-11-08 13:39:40|2923.29|2923.29|2923.07|2923.07|2923.29|2923.29|2923.07|2923.07|0
1636378800000|2021-11-08 13:40:00|2923|2923|2922.97|2922.97|2923|2923|2922.93|2922.93|0
1636378810000|2021-11-08 13:40:10|2922.82|2922.82|2922.39|2922.39|2922.82|2922.82|2922.39|2922.39|0
1636378820000|2021-11-08 13:40:20|2922.54|2922.54|2922.54|2922.54|2922.54|2922.54|2922.54|2922.54|0
1636378840000|2021-11-08 13:40:40|2922.74|2922.74|2922.64|2922.64|2922.74|2922.74|2922.64|2922.64|0
1636378850000|2021-11-08 13:40:50|2922.43|2922.43|2922.43|2922.43|2922.43|2922.43|2922.43|2922.43|0
1636378880000|2021-11-08 13:41:20|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|0
1636378890000|2021-11-08 13:41:30|2922.2|2922.2|2922.64|2922.64|2922.64|2922.64|2922.2|2922.2|0
1636378900000|2021-11-08 13:41:40|2922.51|2922.51|2922.51|2922.51|2922.51|2922.51|2922.51|2922.51|0
1636378920000|2021-11-08 13:42:00|2923.03|2923.03|2923.25|2923.25|2923.25|2923.25|2923.03|2923.03|0
1636378940000|2021-11-08 13:42:20|2923.29|2923.29|2923.3|2923.3|2923.79|2923.79|2923.24|2923.24|0
1636378950000|2021-11-08 13:42:30|2923.18|2923.18|2923.18|2923.18|2923.3|2923.3|2923.18|2923.18|0
1636378960000|2021-11-08 13:42:40|2923.29|2923.29|2923.35|2923.35|2923.4|2923.4|2923.27|2923.27|0
1636378970000|2021-11-08 13:42:50|2923.48|2923.48|2923.48|2923.48|2923.48|2923.48|2923.48|2923.48|0
1636378980000|2021-11-08 13:43:00|2923.5|2923.5|2922.99|2922.99|2923.5|2923.5|2922.99|2922.99|0
1636378990000|2021-11-08 13:43:10|2923.11|2923.11|2922.68|2922.68|2923.11|2923.11|2922.68|2922.68|0
1636379000000|2021-11-08 13:43:20|2922.74|2922.74|2922.74|2922.74|2922.74|2922.74|2922.74|2922.74|0
1636379010000|2021-11-08 13:43:30|2922.59|2922.59|2922.59|2922.59|2922.59|2922.59|2922.59|2922.59|0
1636379030000|2021-11-08 13:43:50|2922.47|2922.47|2922.47|2922.47|2922.47|2922.47|2922.47|2922.47|0
1636379040000|2021-11-08 13:44:00|2922.41|2922.41|2922.41|2922.41|2922.41|2922.41|2922.36|2922.36|0
1636379050000|2021-11-08 13:44:10|2922.56|2922.56|2922.56|2922.56|2922.56|2922.56|2922.56|2922.56|0
1636379060000|2021-11-08 13:44:20|2922.85|2922.85|2923.09|2923.09|2923.09|2923.09|2922.85|2922.85|0
1636379100000|2021-11-08 13:45:00|2923.08|2923.08|2922.93|2922.93|2923.08|2923.08|2922.93|2922.93|0
1636379110000|2021-11-08 13:45:10|2923.05|2923.05|2923.55|2923.55|2923.55|2923.55|2923.05|2923.05|0
1636379120000|2021-11-08 13:45:20|2923.4|2923.4|2923.35|2923.35|2923.4|2923.4|2923.35|2923.35|0
1636379150000|2021-11-08 13:45:50|2923.28|2923.28|2923.21|2923.21|2923.28|2923.28|2923.21|2923.21|0
1636379160000|2021-11-08 13:46:00|2923.34|2923.34|2923.33|2923.33|2923.34|2923.34|2923.16|2923.16|0
1636379190000|2021-11-08 13:46:30|2923.39|2923.39|2923.39|2923.39|2923.39|2923.39|2923.39|2923.39|0
1636379210000|2021-11-08 13:46:50|2923.56|2923.56|2923.51|2923.51|2923.56|2923.56|2923.51|2923.51|0
1636379220000|2021-11-08 13:47:00|2923.57|2923.57|2923.46|2923.46|2923.57|2923.57|2923.46|2923.46|0
1636379230000|2021-11-08 13:47:10|2923.56|2923.56|2923.69|2923.69|2923.69|2923.69|2923.56|2923.56|0
1636379240000|2021-11-08 13:47:20|2923.83|2923.83|2923.76|2923.76|2923.83|2923.83|2923.76|2923.76|0
1636379250000|2021-11-08 13:47:30|2923.66|2923.66|2923.66|2923.66|2923.66|2923.66|2923.66|2923.66|0
1636379260000|2021-11-08 13:47:40|2923.54|2923.54|2923.6|2923.6|2923.6|2923.6|2923.54|2923.54|0
1636379280000|2021-11-08 13:48:00|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|0
1636379290000|2021-11-08 13:48:10|2923.52|2923.52|2923.52|2923.52|2923.52|2923.52|2923.52|2923.52|0
1636379300000|2021-11-08 13:48:20|2923.47|2923.47|2923.62|2923.62|2923.62|2923.62|2923.47|2923.47|0
1636379320000|2021-11-08 13:48:40|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|0
1636379330000|2021-11-08 13:48:50|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|0
1636379350000|2021-11-08 13:49:10|2923.82|2923.82|2923.82|2923.82|2923.82|2923.82|2923.82|2923.82|0
1636379370000|2021-11-08 13:49:30|2923.8|2923.8|2923.93|2923.93|2923.93|2923.93|2923.8|2923.8|0
1636379380000|2021-11-08 13:49:40|2924.05|2924.05|2924.1|2924.1|2924.1|2924.1|2924.05|2924.05|0
1636379400000|2021-11-08 13:50:00|2924.12|2924.12|2924.24|2924.24|2924.24|2924.24|2924.12|2924.12|0
1636379410000|2021-11-08 13:50:10|2924.26|2924.26|2924.28|2924.28|2924.28|2924.28|2924.26|2924.26|0
1636379440000|2021-11-08 13:50:40|2924.56|2924.56|2925.21|2925.21|2925.21|2925.21|2924.56|2924.56|0
1636379460000|2021-11-08 13:51:00|2925.5|2925.5|2926.1|2926.1|2926.1|2926.1|2925.5|2925.5|0
1636379470000|2021-11-08 13:51:10|2925.81|2925.81|2925.81|2925.81|2925.81|2925.81|2925.81|2925.81|0
1636379480000|2021-11-08 13:51:20|2925.68|2925.68|2925.89|2925.89|2925.89|2925.89|2925.68|2925.68|0
1636379490000|2021-11-08 13:51:30|2925.91|2925.91|2925.96|2925.96|2925.96|2925.96|2925.91|2925.91|0
1636379500000|2021-11-08 13:51:40|2926.11|2926.11|2926.11|2926.11|2926.11|2926.11|2926.11|2926.11|0
1636379520000|2021-11-08 13:52:00|2926.14|2926.14|2926.16|2926.16|2926.16|2926.16|2926.14|2926.14|0
1636379530000|2021-11-08 13:52:10|2926.13|2926.13|2926.2|2926.2|2926.2|2926.2|2926.13|2926.13|0
1636379540000|2021-11-08 13:52:20|2926.09|2926.09|2926.06|2926.06|2926.09|2926.09|2926.06|2926.06|0
1636379560000|2021-11-08 13:52:40|2925.99|2925.99|2925.98|2925.98|2926.11|2926.11|2925.98|2925.98|0
1636379580000|2021-11-08 13:53:00|2926.03|2926.03|2926.07|2926.07|2926.07|2926.07|2926.03|2926.03|0
1636379590000|2021-11-08 13:53:10|2926|2926|2926.12|2926.12|2926.12|2926.12|2926|2926|0
1636379600000|2021-11-08 13:53:20|2926.23|2926.23|2926.33|2926.33|2926.33|2926.33|2926.23|2926.23|0
1636379610000|2021-11-08 13:53:30|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|0
1636379620000|2021-11-08 13:53:40|2926.52|2926.52|2926.52|2926.52|2926.52|2926.52|2926.52|2926.52|0
1636379630000|2021-11-08 13:53:50|2926.37|2926.37|2926.37|2926.37|2926.37|2926.37|2926.37|2926.37|0
1636379660000|2021-11-08 13:54:20|2926.49|2926.49|2926.62|2926.62|2926.62|2926.62|2926.49|2926.49|0
1636379680000|2021-11-08 13:54:40|2926.56|2926.56|2926.56|2926.56|2926.56|2926.56|2926.56|2926.56|0
1636379690000|2021-11-08 13:54:50|2926.69|2926.69|2926.75|2926.75|2926.75|2926.75|2926.69|2926.69|0
1636379700000|2021-11-08 13:55:00|2926.7|2926.7|2926.84|2926.84|2926.84|2926.84|2926.7|2926.7|0
1636379720000|2021-11-08 13:55:20|2926.7|2926.7|2926.78|2926.78|2926.98|2926.98|2926.7|2926.7|0
1636379740000|2021-11-08 13:55:40|2926.71|2926.71|2926.71|2926.71|2926.71|2926.71|2926.71|2926.71|0
1636379750000|2021-11-08 13:55:50|2926.77|2926.77|2926.77|2926.77|2926.77|2926.77|2926.77|2926.77|0
1636379760000|2021-11-08 13:56:00|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|0
1636379780000|2021-11-08 13:56:20|2926.47|2926.47|2926.47|2926.47|2926.47|2926.47|2926.47|2926.47|0
1636379800000|2021-11-08 13:56:40|2926.33|2926.33|2926.35|2926.35|2926.47|2926.47|2926.33|2926.33|0
1636379810000|2021-11-08 13:56:50|2926.41|2926.41|2926.57|2926.57|2926.57|2926.57|2926.41|2926.41|0
1636379820000|2021-11-08 13:57:00|2926.64|2926.64|2926.7|2926.7|2926.7|2926.7|2926.64|2926.64|0
1636379830000|2021-11-08 13:57:10|2926.81|2926.81|2926.81|2926.81|2926.81|2926.81|2926.81|2926.81|0
1636379850000|2021-11-08 13:57:30|2926.85|2926.85|2926.75|2926.75|2926.85|2926.85|2926.75|2926.75|0
1636379870000|2021-11-08 13:57:50|2926.64|2926.64|2926.69|2926.69|2926.69|2926.69|2926.47|2926.47|0
1636379890000|2021-11-08 13:58:10|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|0
1636379930000|2021-11-08 13:58:50|2926.4|2926.4|2926.51|2926.51|2926.51|2926.51|2926.4|2926.4|0
1636379940000|2021-11-08 13:59:00|2926.22|2926.22|2926.37|2926.37|2926.37|2926.37|2926.22|2926.22|0
1636379950000|2021-11-08 13:59:10|2926.29|2926.29|2926.43|2926.43|2926.46|2926.46|2926.29|2926.29|0
1636379960000|2021-11-08 13:59:20|2926.49|2926.49|2926.91|2926.91|2926.91|2926.91|2926.49|2926.49|0
1636379990000|2021-11-08 13:59:50|2927.05|2927.05|2927.41|2927.41|2927.41|2927.41|2927.05|2927.05|0
1636380010000|2021-11-08 14:00:10|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|0
1636380020000|2021-11-08 14:00:20|2927.41|2927.41|2927.45|2927.45|2927.45|2927.45|2927.41|2927.41|0
1636380040000|2021-11-08 14:00:40|2927.34|2927.34|2927.12|2927.12|2927.34|2927.34|2927.12|2927.12|0
1636380050000|2021-11-08 14:00:50|2927.05|2927.05|2927.05|2927.05|2927.05|2927.05|2927.05|2927.05|0
1636380060000|2021-11-08 14:01:00|2927.17|2927.17|2927.6|2927.6|2927.6|2927.6|2927.05|2927.05|0
1636380080000|2021-11-08 14:01:20|2927.81|2927.81|2927.81|2927.81|2927.81|2927.81|2927.7|2927.7|0
1636380090000|2021-11-08 14:01:30|2927.75|2927.75|2927.52|2927.52|2927.75|2927.75|2927.52|2927.52|0
1636380120000|2021-11-08 14:02:00|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|0
1636380130000|2021-11-08 14:02:10|2927.51|2927.51|2927.58|2927.58|2927.58|2927.58|2927.51|2927.51|0
1636380170000|2021-11-08 14:02:50|2927.41|2927.41|2927.41|2927.41|2927.41|2927.41|2927.41|2927.41|0
1636380180000|2021-11-08 14:03:00|2927.27|2927.27|2927.27|2927.27|2927.27|2927.27|2927.27|2927.27|0
1636380190000|2021-11-08 14:03:10|2927.33|2927.33|2927.46|2927.46|2927.46|2927.46|2927.33|2927.33|0
1636380200000|2021-11-08 14:03:20|2927.33|2927.33|2927.27|2927.27|2927.33|2927.33|2927.27|2927.27|0
1636380220000|2021-11-08 14:03:40|2927.2|2927.2|2927.2|2927.2|2927.2|2927.2|2927.2|2927.2|0
1636380230000|2021-11-08 14:03:50|2927.35|2927.35|2927.2|2927.2|2927.35|2927.35|2927.2|2927.2|0
1636380240000|2021-11-08 14:04:00|2927.05|2927.05|2927.05|2927.05|2927.05|2927.05|2927.05|2927.05|0
1636380260000|2021-11-08 14:04:20|2927.5|2927.5|2927.5|2927.5|2927.5|2927.5|2927.5|2927.5|0
1636380270000|2021-11-08 14:04:30|2927.62|2927.62|2927.75|2927.75|2927.82|2927.82|2927.62|2927.62|0
1636380280000|2021-11-08 14:04:40|2927.82|2927.82|2927.67|2927.67|2927.82|2927.82|2927.67|2927.67|0
1636380290000|2021-11-08 14:04:50|2927.81|2927.81|2927.74|2927.74|2927.81|2927.81|2927.74|2927.74|0
1636380300000|2021-11-08 14:05:00|2927.63|2927.63|2927.63|2927.63|2927.63|2927.63|2927.63|2927.63|0
1636380320000|2021-11-08 14:05:20|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|0
1636380330000|2021-11-08 14:05:30|2927.83|2927.83|2927.83|2927.83|2927.83|2927.83|2927.83|2927.83|0
1636380380000|2021-11-08 14:06:20|2927.71|2927.71|2927.94|2927.94|2927.94|2927.94|2927.71|2927.71|0
1636380400000|2021-11-08 14:06:40|2927.65|2927.65|2927.36|2927.36|2927.79|2927.79|2927.36|2927.36|0
1636380420000|2021-11-08 14:07:00|2927.3|2927.3|2927.14|2927.14|2927.3|2927.3|2927.14|2927.14|0
1636380440000|2021-11-08 14:07:20|2927.18|2927.18|2927.24|2927.24|2927.24|2927.24|2927.18|2927.18|0
1636380450000|2021-11-08 14:07:30|2927.39|2927.39|2927.53|2927.53|2927.53|2927.53|2927.39|2927.39|0
1636380460000|2021-11-08 14:07:40|2927.67|2927.67|2927.67|2927.67|2927.67|2927.67|2927.67|2927.67|0
1636380470000|2021-11-08 14:07:50|2927.74|2927.74|2927.68|2927.68|2927.74|2927.74|2927.68|2927.68|0
1636380480000|2021-11-08 14:08:00|2927.83|2927.83|2927.83|2927.83|2927.83|2927.83|2927.83|2927.83|0
1636380500000|2021-11-08 14:08:20|2927.95|2927.95|2927.95|2927.95|2927.95|2927.95|2927.95|2927.95|0
1636380530000|2021-11-08 14:08:50|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|0
1636380540000|2021-11-08 14:09:00|2927.83|2927.83|2927.6|2927.6|2927.89|2927.89|2927.6|2927.6|0
1636380550000|2021-11-08 14:09:10|2927.54|2927.54|2927.6|2927.6|2927.6|2927.6|2927.54|2927.54|0
1636380580000|2021-11-08 14:09:40|2927.46|2927.46|2927.6|2927.6|2927.6|2927.6|2927.46|2927.46|0
1636380590000|2021-11-08 14:09:50|2927.43|2927.43|2927.43|2927.43|2927.43|2927.43|2927.43|2927.43|0
1636380600000|2021-11-08 14:10:00|2927.29|2927.29|2927.29|2927.29|2927.29|2927.29|2927.29|2927.29|0
1636380670000|2021-11-08 14:11:10|2927.14|2927.14|2927.14|2927.14|2927.14|2927.14|2927.07|2927.07|0
1636380690000|2021-11-08 14:11:30|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|0
1636380700000|2021-11-08 14:11:40|2927.13|2927.13|2927.24|2927.24|2927.24|2927.24|2927.13|2927.13|0
1636380710000|2021-11-08 14:11:50|2927.1|2927.1|2927.18|2927.18|2927.24|2927.24|2927.04|2927.04|0
1636380720000|2021-11-08 14:12:00|2927.25|2927.25|2927.2|2927.2|2927.25|2927.25|2927.07|2927.07|0
1636380730000|2021-11-08 14:12:10|2927.14|2927.14|2927.26|2927.26|2927.26|2927.26|2927.14|2927.14|0
1636380740000|2021-11-08 14:12:20|2927.55|2927.55|2927.55|2927.55|2927.55|2927.55|2927.55|2927.55|0
1636380750000|2021-11-08 14:12:30|2927.76|2927.76|2927.76|2927.76|2927.76|2927.76|2927.76|2927.76|0
1636380760000|2021-11-08 14:12:40|2927.66|2927.66|2927.65|2927.65|2927.76|2927.76|2927.12|2927.12|0
1636380780000|2021-11-08 14:13:00|2927.85|2927.85|2927.75|2927.75|2927.85|2927.85|2927.75|2927.75|0
1636380790000|2021-11-08 14:13:10|2927.88|2927.88|2928.63|2928.63|2928.63|2928.63|2927.88|2927.88|0
1636380800000|2021-11-08 14:13:20|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|0
1636380810000|2021-11-08 14:13:30|2928.84|2928.84|2928.95|2928.95|2928.95|2928.95|2928.84|2928.84|0
1636380820000|2021-11-08 14:13:40|2928.66|2928.66|2928.82|2928.82|2928.82|2928.82|2928.66|2928.66|0
1636380830000|2021-11-08 14:13:50|2928.87|2928.87|2928.87|2928.87|2928.87|2928.87|2928.87|2928.87|0
1636380840000|2021-11-08 14:14:00|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|0
1636380870000|2021-11-08 14:14:30|2928.8|2928.8|2928.68|2928.68|2928.8|2928.8|2928.68|2928.68|0
1636380890000|2021-11-08 14:14:50|2928.56|2928.56|2928.56|2928.56|2928.56|2928.56|2928.56|2928.56|0
1636380920000|2021-11-08 14:15:20|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|0
1636380940000|2021-11-08 14:15:40|2928.82|2928.82|2928.82|2928.82|2928.82|2928.82|2928.82|2928.82|0
1636380950000|2021-11-08 14:15:50|2928.53|2928.53|2928.72|2928.72|2928.79|2928.79|2928.53|2928.53|0
1636380960000|2021-11-08 14:16:00|2928.59|2928.59|2928.76|2928.76|2928.76|2928.76|2928.59|2928.59|0
1636380990000|2021-11-08 14:16:30|2928.68|2928.68|2928.63|2928.63|2928.68|2928.68|2928.63|2928.63|0
1636381000000|2021-11-08 14:16:40|2928.52|2928.52|2928.44|2928.44|2928.58|2928.58|2928.44|2928.44|0
1636381010000|2021-11-08 14:16:50|2928.49|2928.49|2928.49|2928.49|2928.49|2928.49|2928.49|2928.49|0
1636381030000|2021-11-08 14:17:10|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|0
1636381050000|2021-11-08 14:17:30|2928.51|2928.51|2928.45|2928.45|2928.58|2928.58|2928.45|2928.45|0
1636381070000|2021-11-08 14:17:50|2928.59|2928.59|2928.03|2928.03|2928.72|2928.72|2928.03|2928.03|0
1636381080000|2021-11-08 14:18:00|2927.92|2927.92|2927.99|2927.99|2928.05|2928.05|2927.92|2927.92|0
1636381090000|2021-11-08 14:18:10|2928.28|2928.28|2928.23|2928.23|2928.35|2928.35|2928.23|2928.23|0
1636381100000|2021-11-08 14:18:20|2928.3|2928.3|2927.95|2927.95|2928.3|2928.3|2927.95|2927.95|0
1636381120000|2021-11-08 14:18:40|2927.86|2927.86|2927.86|2927.86|2927.86|2927.86|2927.86|2927.86|0
1636381130000|2021-11-08 14:18:50|2927.82|2927.82|2927.43|2927.43|2927.82|2927.82|2927.43|2927.43|0
1636381140000|2021-11-08 14:19:00|2927.42|2927.42|2927.95|2927.95|2927.95|2927.95|2927.42|2927.42|0
1636381150000|2021-11-08 14:19:10|2927.88|2927.88|2928.26|2928.26|2928.26|2928.26|2927.88|2927.88|0
1636381160000|2021-11-08 14:19:20|2928.33|2928.33|2928.56|2928.56|2928.56|2928.56|2928.33|2928.33|0
1636381170000|2021-11-08 14:19:30|2928.63|2928.63|2928.76|2928.76|2928.76|2928.76|2928.63|2928.63|0
1636381180000|2021-11-08 14:19:40|2928.64|2928.64|2928.64|2928.64|2928.64|2928.64|2928.64|2928.64|0
1636381190000|2021-11-08 14:19:50|2928.79|2928.79|2928.64|2928.64|2928.79|2928.79|2928.64|2928.64|0
1636381200000|2021-11-08 14:20:00|2928.76|2928.76|2928.82|2928.82|2928.82|2928.82|2928.76|2928.76|0
1636381210000|2021-11-08 14:20:10|2929.11|2929.11|2929.3|2929.3|2929.3|2929.3|2929.11|2929.11|0
1636381220000|2021-11-08 14:20:20|2929.19|2929.19|2929.13|2929.13|2929.19|2929.19|2929.13|2929.13|0
1636381230000|2021-11-08 14:20:30|2929.26|2929.26|2929.39|2929.39|2929.39|2929.39|2929.26|2929.26|0
1636381260000|2021-11-08 14:21:00|2929.27|2929.27|2929.29|2929.29|2929.29|2929.29|2929.27|2929.27|0
1636381270000|2021-11-08 14:21:10|2929.34|2929.34|2928.91|2928.91|2929.34|2929.34|2928.91|2928.91|0
1636381300000|2021-11-08 14:21:40|2928.84|2928.84|2928.78|2928.78|2928.84|2928.84|2928.78|2928.78|0
1636381340000|2021-11-08 14:22:20|2928.71|2928.71|2928.72|2928.72|2928.78|2928.78|2928.71|2928.71|0
1636381380000|2021-11-08 14:23:00|2928.85|2928.85|2928.85|2928.85|2928.85|2928.85|2928.85|2928.85|0
1636381400000|2021-11-08 14:23:20|2928.91|2928.91|2928.85|2928.85|2928.91|2928.91|2928.85|2928.85|0
1636381430000|2021-11-08 14:23:50|2928.82|2928.82|2928.95|2928.95|2928.95|2928.95|2928.66|2928.66|0
1636381440000|2021-11-08 14:24:00|2929.1|2929.1|2929.1|2929.1|2929.1|2929.1|2929.1|2929.1|0
1636381450000|2021-11-08 14:24:10|2928.95|2928.95|2928.95|2928.95|2928.95|2928.95|2928.95|2928.95|0
1636381470000|2021-11-08 14:24:30|2929.02|2929.02|2928.88|2928.88|2929.02|2929.02|2928.88|2928.88|0
1636381480000|2021-11-08 14:24:40|2928.94|2928.94|2928.79|2928.79|2928.94|2928.94|2928.79|2928.79|0
1636381500000|2021-11-08 14:25:00|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|0
1636381510000|2021-11-08 14:25:10|2929.14|2929.14|2928.81|2928.81|2929.14|2929.14|2928.81|2928.81|0
1636381520000|2021-11-08 14:25:20|2928.66|2928.66|2928.61|2928.61|2928.66|2928.66|2928.61|2928.61|0
1636381530000|2021-11-08 14:25:30|2928.49|2928.49|2928.37|2928.37|2928.49|2928.49|2928.37|2928.37|0
1636381540000|2021-11-08 14:25:40|2928.31|2928.31|2928.24|2928.24|2928.31|2928.31|2928.24|2928.24|0
1636381550000|2021-11-08 14:25:50|2928.18|2928.18|2928.24|2928.24|2928.24|2928.24|2928.18|2928.18|0
1636381560000|2021-11-08 14:26:00|2928.26|2928.26|2928.19|2928.19|2928.26|2928.26|2928.19|2928.19|0
1636381580000|2021-11-08 14:26:20|2928.09|2928.09|2928.09|2928.09|2928.09|2928.09|2927.98|2927.98|0
1636381590000|2021-11-08 14:26:30|2928.22|2928.22|2928.22|2928.22|2928.22|2928.22|2928.22|2928.22|0
1636381600000|2021-11-08 14:26:40|2928.08|2928.08|2928.08|2928.08|2928.08|2928.08|2928.08|2928.08|0
1636381610000|2021-11-08 14:26:50|2927.96|2927.96|2927.96|2927.96|2927.96|2927.96|2927.96|2927.96|0
1636381620000|2021-11-08 14:27:00|2928.1|2928.1|2928.31|2928.31|2928.31|2928.31|2928.1|2928.1|0
1636381640000|2021-11-08 14:27:20|2928.48|2928.48|2928.48|2928.48|2928.48|2928.48|2928.48|2928.48|0
1636381660000|2021-11-08 14:27:40|2928.2|2928.2|2928.2|2928.2|2928.2|2928.2|2928.2|2928.2|0
1636381670000|2021-11-08 14:27:50|2928.09|2928.09|2928.13|2928.13|2928.13|2928.13|2928.09|2928.09|0
1636381690000|2021-11-08 14:28:10|2928|2928|2928|2928|2928|2928|2928|2928|0
1636381700000|2021-11-08 14:28:20|2927.85|2927.85|2927.75|2927.75|2927.85|2927.85|2927.75|2927.75|0
1636381740000|2021-11-08 14:29:00|2927.69|2927.69|2927.99|2927.99|2927.99|2927.99|2927.69|2927.69|0
1636381750000|2021-11-08 14:29:10|2927.87|2927.87|2927.69|2927.69|2927.87|2927.87|2927.69|2927.69|0
1636381760000|2021-11-08 14:29:20|2927.75|2927.75|2927.75|2927.75|2927.75|2927.75|2927.75|2927.75|0
1636381770000|2021-11-08 14:29:30|2927.62|2927.62|2927.18|2927.18|2927.62|2927.62|2927.06|2927.06|0
1636381780000|2021-11-08 14:29:40|2927.06|2927.06|2927.06|2927.06|2927.06|2927.06|2927.06|2927.06|0
1636381790000|2021-11-08 14:29:50|2927.02|2927.02|2926.85|2926.85|2927.02|2927.02|2926.85|2926.85|0
1636381800000|2021-11-08 14:30:00|2926.99|2926.99|2927.04|2927.04|2927.05|2927.05|2926.99|2926.99|0
1636381830000|2021-11-08 14:30:30|2927.16|2927.16|2927.16|2927.16|2927.16|2927.16|2927.16|2927.16|0
1636381840000|2021-11-08 14:30:40|2927.17|2927.17|2927.32|2927.32|2927.32|2927.32|2927.17|2927.17|0
1636381850000|2021-11-08 14:30:50|2927.42|2927.42|2927.39|2927.39|2927.42|2927.42|2927.39|2927.39|0
1636381860000|2021-11-08 14:31:00|2927.26|2927.26|2927.37|2927.37|2927.37|2927.37|2927.26|2927.26|0
1636381870000|2021-11-08 14:31:10|2927.43|2927.43|2927.56|2927.56|2927.56|2927.56|2927.43|2927.43|0
1636381880000|2021-11-08 14:31:20|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|0
1636381890000|2021-11-08 14:31:30|2927.56|2927.56|2927.7|2927.7|2927.7|2927.7|2927.56|2927.56|0
1636381920000|2021-11-08 14:32:00|2927.84|2927.84|2928.07|2928.07|2928.07|2928.07|2927.84|2927.84|0
1636381930000|2021-11-08 14:32:10|2928.33|2928.33|2928.25|2928.25|2928.33|2928.33|2928.18|2928.18|0
1636381940000|2021-11-08 14:32:20|2928.13|2928.13|2927.87|2927.87|2928.13|2928.13|2927.69|2927.69|0
1636381950000|2021-11-08 14:32:30|2927.81|2927.81|2928.1|2928.1|2928.1|2928.1|2927.81|2927.81|0
1636381960000|2021-11-08 14:32:40|2928.15|2928.15|2928.21|2928.21|2928.21|2928.21|2928.15|2928.15|0
1636381980000|2021-11-08 14:33:00|2928.28|2928.28|2928.28|2928.28|2928.28|2928.28|2928.28|2928.28|0
1636381990000|2021-11-08 14:33:10|2928.14|2928.14|2928.01|2928.01|2928.22|2928.22|2928.01|2928.01|0
1636382010000|2021-11-08 14:33:30|2928.08|2928.08|2928.57|2928.57|2928.57|2928.57|2928.08|2928.08|0
1636382020000|2021-11-08 14:33:40|2928.52|2928.52|2928.14|2928.14|2928.52|2928.52|2928.14|2928.14|0
1636382040000|2021-11-08 14:34:00|2928.07|2928.07|2928.25|2928.25|2928.25|2928.25|2928.07|2928.07|0
1636382050000|2021-11-08 14:34:10|2928.19|2928.19|2928.07|2928.07|2928.19|2928.19|2928.07|2928.07|0
1636382070000|2021-11-08 14:34:30|2928.14|2928.14|2927.92|2927.92|2928.14|2928.14|2927.85|2927.85|0
1636382080000|2021-11-08 14:34:40|2927.79|2927.79|2928.2|2928.2|2928.2|2928.2|2927.79|2927.79|0
1636382090000|2021-11-08 14:34:50|2928.25|2928.25|2928.38|2928.38|2928.38|2928.38|2928.11|2928.11|0
1636382100000|2021-11-08 14:35:00|2928.27|2928.27|2928.27|2928.27|2928.27|2928.27|2928.27|2928.27|0
1636382110000|2021-11-08 14:35:10|2928.3|2928.3|2928.3|2928.3|2928.3|2928.3|2928.3|2928.3|0
1636382120000|2021-11-08 14:35:20|2928.42|2928.42|2928.59|2928.59|2928.59|2928.59|2928.42|2928.42|0
1636382140000|2021-11-08 14:35:40|2928.53|2928.53|2928.53|2928.53|2928.53|2928.53|2928.53|2928.53|0
1636382150000|2021-11-08 14:35:50|2928.56|2928.56|2928.56|2928.56|2928.56|2928.56|2928.56|2928.56|0
1636382160000|2021-11-08 14:36:00|2928.62|2928.62|2928.38|2928.38|2928.85|2928.85|2928.38|2928.38|0
1636382170000|2021-11-08 14:36:10|2928.53|2928.53|2929.07|2929.07|2929.07|2929.07|2928.53|2928.53|0
1636382180000|2021-11-08 14:36:20|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|0
1636382190000|2021-11-08 14:36:30|2929.05|2929.05|2929.05|2929.05|2929.05|2929.05|2929.05|2929.05|0
1636382200000|2021-11-08 14:36:40|2929.18|2929.18|2929.4|2929.4|2929.4|2929.4|2929.18|2929.18|0
1636382210000|2021-11-08 14:36:50|2929.45|2929.45|2929.68|2929.68|2929.68|2929.68|2929.45|2929.45|0
1636382220000|2021-11-08 14:37:00|2929.74|2929.74|2929.74|2929.74|2929.74|2929.74|2929.74|2929.74|0
1636382230000|2021-11-08 14:37:10|2929.61|2929.61|2929.68|2929.68|2929.68|2929.68|2929.61|2929.61|0
1636382240000|2021-11-08 14:37:20|2929.97|2929.97|2929.92|2929.92|2929.97|2929.97|2929.92|2929.92|0
1636382280000|2021-11-08 14:38:00|2930.03|2930.03|2930.15|2930.15|2930.15|2930.15|2930.03|2930.03|0
1636382290000|2021-11-08 14:38:10|2929.86|2929.86|2929.73|2929.73|2929.86|2929.86|2929.73|2929.73|0
1636382300000|2021-11-08 14:38:20|2929.67|2929.67|2929.71|2929.71|2929.71|2929.71|2929.67|2929.67|0
1636382330000|2021-11-08 14:38:50|2929.56|2929.56|2929.49|2929.49|2929.56|2929.56|2929.49|2929.49|0
1636382340000|2021-11-08 14:39:00|2929.35|2929.35|2927.8|2927.8|2929.62|2929.62|2927.8|2927.8|0
1636382350000|2021-11-08 14:39:10|2927.69|2927.69|2927.55|2927.55|2927.69|2927.69|2927.39|2927.39|0
1636382360000|2021-11-08 14:39:20|2927.67|2927.67|2927.67|2927.67|2927.67|2927.67|2927.67|2927.67|0
1636382370000|2021-11-08 14:39:30|2927.78|2927.78|2927.69|2927.69|2927.78|2927.78|2927.63|2927.63|0
1636382400000|2021-11-08 14:40:00|2927.72|2927.72|2927.91|2927.91|2928.16|2928.16|2927.72|2927.72|0
1636382410000|2021-11-08 14:40:10|2927.85|2927.85|2928.07|2928.07|2928.07|2928.07|2927.85|2927.85|0
1636382450000|2021-11-08 14:40:50|2927.95|2927.95|2927.95|2927.95|2927.95|2927.95|2927.95|2927.95|0
1636382460000|2021-11-08 14:41:00|2928.01|2928.01|2928.01|2928.01|2928.01|2928.01|2928.01|2928.01|0
1636382470000|2021-11-08 14:41:10|2927.84|2927.84|2927.84|2927.84|2927.84|2927.84|2927.84|2927.84|0
1636382480000|2021-11-08 14:41:20|2927.95|2927.95|2928.05|2928.05|2928.05|2928.05|2927.95|2927.95|0
1636382490000|2021-11-08 14:41:30|2928.15|2928.15|2928.15|2928.15|2928.15|2928.15|2928.15|2928.15|0
1636382500000|2021-11-08 14:41:40|2928.12|2928.12|2928.18|2928.18|2928.18|2928.18|2928.12|2928.12|0
1636382510000|2021-11-08 14:41:50|2928.04|2928.04|2928.18|2928.18|2928.18|2928.18|2928.04|2928.04|0
1636382520000|2021-11-08 14:42:00|2928.25|2928.25|2927.96|2927.96|2928.25|2928.25|2927.96|2927.96|0
1636382530000|2021-11-08 14:42:10|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|0
1636382550000|2021-11-08 14:42:30|2927.79|2927.79|2927.91|2927.91|2927.91|2927.91|2927.79|2927.79|0
1636382560000|2021-11-08 14:42:40|2928.06|2928.06|2928.13|2928.13|2928.13|2928.13|2928.06|2928.06|0
1636382570000|2021-11-08 14:42:50|2928.06|2928.06|2927.88|2927.88|2928.06|2928.06|2927.88|2927.88|0
1636382580000|2021-11-08 14:43:00|2927.94|2927.94|2927.89|2927.89|2927.94|2927.94|2927.84|2927.84|0
1636382590000|2021-11-08 14:43:10|2928.07|2928.07|2928.07|2928.07|2928.07|2928.07|2928.07|2928.07|0
1636382600000|2021-11-08 14:43:20|2928.21|2928.21|2928.32|2928.32|2928.32|2928.32|2928.21|2928.21|0
1636382610000|2021-11-08 14:43:30|2928.38|2928.38|2928.26|2928.26|2928.38|2928.38|2928.26|2928.26|0
1636382620000|2021-11-08 14:43:40|2928.41|2928.41|2928.41|2928.41|2928.41|2928.41|2928.41|2928.41|0
1636382630000|2021-11-08 14:43:50|2928.35|2928.35|2928.35|2928.35|2928.35|2928.35|2928.35|2928.35|0
1636382640000|2021-11-08 14:44:00|2928.29|2928.29|2928.46|2928.46|2928.46|2928.46|2928.29|2928.29|0
1636382660000|2021-11-08 14:44:20|2928.52|2928.52|2928.66|2928.66|2928.79|2928.79|2928.52|2928.52|0
1636382670000|2021-11-08 14:44:30|2928.73|2928.73|2928.73|2928.73|2928.73|2928.73|2928.73|2928.73|0
1636382680000|2021-11-08 14:44:40|2928.66|2928.66|2928.66|2928.66|2928.66|2928.66|2928.66|2928.66|0
1636382690000|2021-11-08 14:44:50|2928.53|2928.53|2928.53|2928.53|2928.53|2928.53|2928.53|2928.53|0
1636382700000|2021-11-08 14:45:00|2928.47|2928.47|2928.4|2928.4|2928.47|2928.47|2928.4|2928.4|0
1636382710000|2021-11-08 14:45:10|2928.47|2928.47|2928.47|2928.47|2928.47|2928.47|2928.47|2928.47|0
1636382720000|2021-11-08 14:45:20|2928.39|2928.39|2928.54|2928.54|2928.54|2928.54|2928.39|2928.39|0
1636382730000|2021-11-08 14:45:30|2928.41|2928.41|2928.41|2928.41|2928.41|2928.41|2928.41|2928.41|0
1636382740000|2021-11-08 14:45:40|2928.47|2928.47|2928.91|2928.91|2928.91|2928.91|2928.47|2928.47|0
1636382750000|2021-11-08 14:45:50|2928.88|2928.88|2928.33|2928.33|2928.88|2928.88|2928.33|2928.33|0
1636382760000|2021-11-08 14:46:00|2928.64|2928.64|2929.15|2929.15|2929.15|2929.15|2928.64|2928.64|0
1636382770000|2021-11-08 14:46:10|2928.94|2928.94|2928.94|2928.94|2929.05|2929.05|2928.94|2928.94|0
1636382780000|2021-11-08 14:46:20|2929.02|2929.02|2929.02|2929.02|2929.02|2929.02|2929.02|2929.02|0
1636382790000|2021-11-08 14:46:30|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|0
1636382800000|2021-11-08 14:46:40|2928.83|2928.83|2929.03|2929.03|2929.03|2929.03|2928.83|2928.83|0
1636382810000|2021-11-08 14:46:50|2928.97|2928.97|2928.97|2928.97|2928.97|2928.97|2928.97|2928.97|0
1636382820000|2021-11-08 14:47:00|2929.03|2929.03|2929.08|2929.08|2929.08|2929.08|2929.03|2929.03|0
1636382830000|2021-11-08 14:47:10|2929.12|2929.12|2929.12|2929.12|2929.12|2929.12|2929.12|2929.12|0
1636382840000|2021-11-08 14:47:20|2929.02|2929.02|2928.46|2928.46|2929.02|2929.02|2928.46|2928.46|0
1636382850000|2021-11-08 14:47:30|2928.35|2928.35|2928.35|2928.35|2928.35|2928.35|2928.35|2928.35|0
1636382860000|2021-11-08 14:47:40|2928.56|2928.56|2929.49|2929.49|2929.49|2929.49|2928.56|2928.56|0
1636382870000|2021-11-08 14:47:50|2929.23|2929.23|2929.23|2929.23|2929.23|2929.23|2929.23|2929.23|0
1636382880000|2021-11-08 14:48:00|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|0
1636382890000|2021-11-08 14:48:10|2928.89|2928.89|2928.82|2928.82|2928.89|2928.89|2928.75|2928.75|0
1636382900000|2021-11-08 14:48:20|2928.75|2928.75|2928.81|2928.81|2928.81|2928.81|2928.75|2928.75|0
1636382930000|2021-11-08 14:48:50|2928.75|2928.75|2928.67|2928.67|2928.75|2928.75|2928.6|2928.6|0
1636382940000|2021-11-08 14:49:00|2928.81|2928.81|2928.81|2928.81|2928.81|2928.81|2928.81|2928.81|0
1636382950000|2021-11-08 14:49:10|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|0
1636382980000|2021-11-08 14:49:40|2928.61|2928.61|2928.33|2928.33|2928.61|2928.61|2928.33|2928.33|0
1636382990000|2021-11-08 14:49:50|2928.47|2928.47|2928.82|2928.82|2928.9|2928.9|2928.47|2928.47|0
1636383000000|2021-11-08 14:50:00|2928.88|2928.88|2928.62|2928.62|2928.88|2928.88|2928.62|2928.62|0
1636383010000|2021-11-08 14:50:10|2928.81|2928.81|2928.81|2928.81|2928.81|2928.81|2928.81|2928.81|0
1636383020000|2021-11-08 14:50:20|2928.75|2928.75|2928.72|2928.72|2928.75|2928.75|2928.72|2928.72|0
1636383030000|2021-11-08 14:50:30|2928.57|2928.57|2928.54|2928.54|2928.57|2928.57|2928.54|2928.54|0
1636383040000|2021-11-08 14:50:40|2928.39|2928.39|2928.2|2928.2|2928.39|2928.39|2928.2|2928.2|0
1636383050000|2021-11-08 14:50:50|2928.14|2928.14|2928.14|2928.14|2928.14|2928.14|2928.14|2928.14|0
1636383060000|2021-11-08 14:51:00|2928.34|2928.34|2928.24|2928.24|2928.44|2928.44|2928.24|2928.24|0
1636383070000|2021-11-08 14:51:10|2928.08|2928.08|2928.08|2928.08|2928.08|2928.08|2928.08|2928.08|0
1636383080000|2021-11-08 14:51:20|2927.85|2927.85|2927.74|2927.74|2927.85|2927.85|2927.74|2927.74|0
1636383090000|2021-11-08 14:51:30|2927.63|2927.63|2927|2927|2927.63|2927.63|2927|2927|0
1636383100000|2021-11-08 14:51:40|2926.94|2926.94|2926.94|2926.94|2926.94|2926.94|2926.94|2926.94|0
1636383120000|2021-11-08 14:52:00|2927.08|2927.08|2927.08|2927.08|2927.23|2927.23|2927.08|2927.08|0
1636383130000|2021-11-08 14:52:10|2927.37|2927.37|2927.52|2927.52|2927.52|2927.52|2927.37|2927.37|0
1636383140000|2021-11-08 14:52:20|2927.55|2927.55|2927.62|2927.62|2927.62|2927.62|2927.55|2927.55|0
1636383150000|2021-11-08 14:52:30|2927.73|2927.73|2928.06|2928.06|2928.06|2928.06|2927.73|2927.73|0
1636383160000|2021-11-08 14:52:40|2927.92|2927.92|2928.11|2928.11|2928.11|2928.11|2927.92|2927.92|0
1636383170000|2021-11-08 14:52:50|2928.24|2928.24|2928.24|2928.24|2928.24|2928.24|2928.24|2928.24|0
1636383180000|2021-11-08 14:53:00|2928.07|2928.07|2928.07|2928.07|2928.07|2928.07|2928.07|2928.07|0
1636383190000|2021-11-08 14:53:10|2928.11|2928.11|2927.8|2927.8|2928.11|2928.11|2927.8|2927.8|0
1636383200000|2021-11-08 14:53:20|2928.08|2928.08|2928.08|2928.08|2928.08|2928.08|2928.08|2928.08|0
1636383210000|2021-11-08 14:53:30|2927.94|2927.94|2927.94|2927.94|2928.05|2928.05|2927.94|2927.94|0
1636383220000|2021-11-08 14:53:40|2928.05|2928.05|2928.05|2928.05|2928.05|2928.05|2928.05|2928.05|0
1636383230000|2021-11-08 14:53:50|2928.12|2928.12|2928.12|2928.12|2928.12|2928.12|2928.12|2928.12|0
1636383250000|2021-11-08 14:54:10|2928.24|2928.24|2928|2928|2928.24|2928.24|2928|2928|0
1636383260000|2021-11-08 14:54:20|2927.89|2927.89|2927.75|2927.75|2927.89|2927.89|2927.75|2927.75|0
1636383270000|2021-11-08 14:54:30|2927.81|2927.81|2927.69|2927.69|2927.83|2927.83|2927.69|2927.69|0
1636383280000|2021-11-08 14:54:40|2927.65|2927.65|2927.69|2927.69|2927.69|2927.69|2927.65|2927.65|0
1636383310000|2021-11-08 14:55:10|2927.54|2927.54|2927.54|2927.54|2927.54|2927.54|2927.54|2927.54|0
1636383330000|2021-11-08 14:55:30|2927.43|2927.43|2927.43|2927.43|2927.43|2927.43|2927.43|2927.43|0
1636383340000|2021-11-08 14:55:40|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|0
1636383350000|2021-11-08 14:55:50|2927.66|2927.66|2927.8|2927.8|2927.8|2927.8|2927.66|2927.66|0
1636383360000|2021-11-08 14:56:00|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|0
1636383370000|2021-11-08 14:56:10|2927.63|2927.63|2927.2|2927.2|2927.63|2927.63|2927.2|2927.2|0
1636383380000|2021-11-08 14:56:20|2927.08|2927.08|2926.62|2926.62|2927.08|2927.08|2926.62|2926.62|0
1636383390000|2021-11-08 14:56:30|2926.59|2926.59|2926.1|2926.1|2926.59|2926.59|2926.1|2926.1|0
1636383400000|2021-11-08 14:56:40|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|0
1636383410000|2021-11-08 14:56:50|2925.76|2925.76|2925.72|2925.72|2925.87|2925.87|2925.72|2925.72|0
1636383420000|2021-11-08 14:57:00|2925.6|2925.6|2925.41|2925.41|2925.6|2925.6|2925.41|2925.41|0
1636383430000|2021-11-08 14:57:10|2925.52|2925.52|2925.64|2925.64|2925.64|2925.64|2925.52|2925.52|0
1636383440000|2021-11-08 14:57:20|2925.58|2925.58|2925.38|2925.38|2925.58|2925.58|2925.38|2925.38|0
1636383450000|2021-11-08 14:57:30|2925.32|2925.32|2925.34|2925.34|2925.34|2925.34|2925.32|2925.32|0
1636383460000|2021-11-08 14:57:40|2925.21|2925.21|2924.97|2924.97|2925.21|2925.21|2924.97|2924.97|0
1636383470000|2021-11-08 14:57:50|2925.09|2925.09|2925.01|2925.01|2925.21|2925.21|2925.01|2925.01|0
1636383480000|2021-11-08 14:58:00|2925.05|2925.05|2925.35|2925.35|2925.35|2925.35|2924.91|2924.91|0
1636383490000|2021-11-08 14:58:10|2925.21|2925.21|2925.29|2925.29|2925.35|2925.35|2925.21|2925.21|0
1636383500000|2021-11-08 14:58:20|2924.98|2924.98|2924.98|2924.98|2924.98|2924.98|2924.98|2924.98|0
1636383520000|2021-11-08 14:58:40|2925.15|2925.15|2925.15|2925.15|2925.15|2925.15|2925.15|2925.15|0
1636383530000|2021-11-08 14:58:50|2925.09|2925.09|2925.13|2925.13|2925.13|2925.13|2925.08|2925.08|0
1636383540000|2021-11-08 14:59:00|2925.03|2925.03|2925.31|2925.31|2925.31|2925.31|2925.03|2925.03|0
1636383550000|2021-11-08 14:59:10|2925.17|2925.17|2925.17|2925.17|2925.17|2925.17|2925.17|2925.17|0
1636383560000|2021-11-08 14:59:20|2925.28|2925.28|2925.26|2925.26|2925.38|2925.38|2925.26|2925.26|0
1636383600000|2021-11-08 15:00:00|2925.32|2925.32|2924.55|2924.55|2925.32|2925.32|2924.55|2924.55|0
1636383620000|2021-11-08 15:00:20|2924.4|2924.4|2924.35|2924.35|2924.4|2924.4|2924.35|2924.35|0
1636383630000|2021-11-08 15:00:30|2924.45|2924.45|2924.08|2924.08|2924.45|2924.45|2924.08|2924.08|0
1636383640000|2021-11-08 15:00:40|2923.96|2923.96|2923.96|2923.96|2923.96|2923.96|2923.96|2923.96|0
1636383660000|2021-11-08 15:01:00|2923.86|2923.86|2923.86|2923.86|2923.86|2923.86|2923.86|2923.86|0
1636383670000|2021-11-08 15:01:10|2923.79|2923.79|2923.79|2923.79|2923.79|2923.79|2923.79|2923.79|0
1636383680000|2021-11-08 15:01:20|2923.76|2923.76|2922.94|2922.94|2923.76|2923.76|2922.94|2922.94|0
1636383690000|2021-11-08 15:01:30|2923.06|2923.06|2923.55|2923.55|2923.55|2923.55|2923.06|2923.06|0
1636383700000|2021-11-08 15:01:40|2923.3|2923.3|2922.28|2922.28|2923.3|2923.3|2922.28|2922.28|0
1636383710000|2021-11-08 15:01:50|2922.14|2922.14|2922.08|2922.08|2922.21|2922.21|2922.08|2922.08|0
1636383730000|2021-11-08 15:02:10|2922.03|2922.03|2921.93|2921.93|2922.03|2922.03|2921.93|2921.93|0
1636383740000|2021-11-08 15:02:20|2921.81|2921.81|2921.81|2921.81|2921.81|2921.81|2921.81|2921.81|0
1636383750000|2021-11-08 15:02:30|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|0
1636383760000|2021-11-08 15:02:40|2921.89|2921.89|2921.93|2921.93|2921.93|2921.93|2921.89|2921.89|0
1636383770000|2021-11-08 15:02:50|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|0
1636383780000|2021-11-08 15:03:00|2921.95|2921.95|2921.95|2921.95|2921.95|2921.95|2921.95|2921.95|0
1636383800000|2021-11-08 15:03:20|2921.81|2921.81|2921.81|2921.81|2921.81|2921.81|2921.81|2921.81|0
1636383810000|2021-11-08 15:03:30|2921.75|2921.75|2921.68|2921.68|2921.75|2921.75|2921.68|2921.68|0
1636383830000|2021-11-08 15:03:50|2921.63|2921.63|2921.63|2921.63|2921.63|2921.63|2921.63|2921.63|0
1636383850000|2021-11-08 15:04:10|2921.56|2921.56|2921.6|2921.6|2921.67|2921.67|2921.5|2921.5|0
1636383860000|2021-11-08 15:04:20|2921.55|2921.55|2921.93|2921.93|2921.93|2921.93|2921.55|2921.55|0
1636383870000|2021-11-08 15:04:30|2922.03|2922.03|2922.54|2922.54|2922.54|2922.54|2921.88|2921.88|0
1636383880000|2021-11-08 15:04:40|2922.62|2922.62|2922.59|2922.59|2922.65|2922.65|2922.59|2922.59|0
1636383890000|2021-11-08 15:04:50|2922.52|2922.52|2922.66|2922.66|2922.8|2922.8|2922.52|2922.52|0
1636383900000|2021-11-08 15:05:00|2922.94|2922.94|2923.07|2923.07|2923.14|2923.14|2922.94|2922.94|0
1636383910000|2021-11-08 15:05:10|2923.14|2923.14|2923.05|2923.05|2923.14|2923.14|2923.05|2923.05|0
1636383920000|2021-11-08 15:05:20|2923.01|2923.01|2923.01|2923.01|2923.01|2923.01|2923.01|2923.01|0
1636383930000|2021-11-08 15:05:30|2923.12|2923.12|2923.12|2923.12|2923.12|2923.12|2923.12|2923.12|0
1636383950000|2021-11-08 15:05:50|2923.36|2923.36|2923.38|2923.38|2923.38|2923.38|2923.36|2923.36|0
1636383960000|2021-11-08 15:06:00|2923.82|2923.82|2923.53|2923.53|2923.82|2923.82|2923.53|2923.53|0
1636383970000|2021-11-08 15:06:10|2923.4|2923.4|2923.64|2923.64|2923.79|2923.79|2923.4|2923.4|0
1636383980000|2021-11-08 15:06:20|2923.68|2923.68|2923.68|2923.68|2923.68|2923.68|2923.68|2923.68|0
1636383990000|2021-11-08 15:06:30|2923.55|2923.55|2923.55|2923.55|2923.55|2923.55|2923.55|2923.55|0
1636384000000|2021-11-08 15:06:40|2923.7|2923.7|2923.7|2923.7|2923.7|2923.7|2923.7|2923.7|0
1636384020000|2021-11-08 15:07:00|2923.64|2923.64|2923.49|2923.49|2923.64|2923.64|2923.49|2923.49|0
1636384030000|2021-11-08 15:07:10|2923.38|2923.38|2922.89|2922.89|2923.38|2923.38|2922.89|2922.89|0
1636384040000|2021-11-08 15:07:20|2922.67|2922.67|2922.4|2922.4|2922.67|2922.67|2922.4|2922.4|0
1636384050000|2021-11-08 15:07:30|2922.28|2922.28|2922.28|2922.28|2922.28|2922.28|2922.28|2922.28|0
1636384060000|2021-11-08 15:07:40|2922.18|2922.18|2922.04|2922.04|2922.18|2922.18|2922.04|2922.04|0
1636384080000|2021-11-08 15:08:00|2921.98|2921.98|2921.91|2921.91|2921.98|2921.98|2921.91|2921.91|0
1636384090000|2021-11-08 15:08:10|2921.85|2921.85|2921.85|2921.85|2921.85|2921.85|2921.85|2921.85|0
1636384110000|2021-11-08 15:08:30|2921.73|2921.73|2921.61|2921.61|2921.73|2921.73|2921.61|2921.61|0
1636384120000|2021-11-08 15:08:40|2921.55|2921.55|2921.55|2921.55|2921.55|2921.55|2921.55|2921.55|0
1636384130000|2021-11-08 15:08:50|2921.43|2921.43|2921.43|2921.43|2921.43|2921.43|2921.43|2921.43|0
1636384140000|2021-11-08 15:09:00|2921.5|2921.5|2921.44|2921.44|2921.61|2921.61|2921.44|2921.44|0
1636384150000|2021-11-08 15:09:10|2921.39|2921.39|2921.39|2921.39|2921.39|2921.39|2921.39|2921.39|0
1636384160000|2021-11-08 15:09:20|2921.44|2921.44|2921.15|2921.15|2921.44|2921.44|2921.15|2921.15|0
1636384190000|2021-11-08 15:09:50|2920.95|2920.95|2920.93|2920.93|2920.95|2920.95|2920.69|2920.69|0
1636384200000|2021-11-08 15:10:00|2920.62|2920.62|2920.55|2920.55|2920.62|2920.62|2920.55|2920.55|0
1636384220000|2021-11-08 15:10:20|2920.43|2920.43|2920.31|2920.31|2920.43|2920.43|2920.31|2920.31|0
1636384240000|2021-11-08 15:10:40|2920.29|2920.29|2920.29|2920.29|2920.29|2920.29|2920.29|2920.29|0
1636384250000|2021-11-08 15:10:50|2920.31|2920.31|2920.14|2920.14|2920.31|2920.31|2920.14|2920.14|0
1636384260000|2021-11-08 15:11:00|2920.18|2920.18|2920.18|2920.18|2920.18|2920.18|2920.18|2920.18|0
1636384270000|2021-11-08 15:11:10|2920.06|2920.06|2920.06|2920.06|2920.06|2920.06|2920.06|2920.06|0
1636384280000|2021-11-08 15:11:20|2919.93|2919.93|2919.93|2919.93|2919.93|2919.93|2919.93|2919.93|0
1636384290000|2021-11-08 15:11:30|2919.79|2919.79|2919.65|2919.65|2919.79|2919.79|2919.65|2919.65|0
1636384300000|2021-11-08 15:11:40|2919.6|2919.6|2919.49|2919.49|2919.6|2919.6|2919.49|2919.49|0
1636384310000|2021-11-08 15:11:50|2919.55|2919.55|2919.6|2919.6|2919.66|2919.66|2919.55|2919.55|0
1636384330000|2021-11-08 15:12:10|2919.74|2919.74|2919.6|2919.6|2919.74|2919.74|2919.6|2919.6|0
1636384340000|2021-11-08 15:12:20|2919.49|2919.49|2919.3|2919.3|2919.49|2919.49|2919.3|2919.3|0
1636384350000|2021-11-08 15:12:30|2919.36|2919.36|2919.36|2919.36|2919.36|2919.36|2919.36|2919.36|0
1636384360000|2021-11-08 15:12:40|2919.6|2919.6|2919.48|2919.48|2919.6|2919.6|2919.48|2919.48|0
1636384370000|2021-11-08 15:12:50|2919.59|2919.59|2919.59|2919.59|2919.59|2919.59|2919.59|2919.59|0
1636384380000|2021-11-08 15:13:00|2919.55|2919.55|2919.55|2919.55|2919.55|2919.55|2919.55|2919.55|0
1636384390000|2021-11-08 15:13:10|2919.7|2919.7|2919.74|2919.74|2919.74|2919.74|2919.7|2919.7|0
1636384410000|2021-11-08 15:13:30|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|0
1636384420000|2021-11-08 15:13:40|2919.74|2919.74|2919.61|2919.61|2919.74|2919.74|2919.55|2919.55|0
1636384430000|2021-11-08 15:13:50|2919.55|2919.55|2919.66|2919.66|2919.73|2919.73|2919.55|2919.55|0
1636384440000|2021-11-08 15:14:00|2919.54|2919.54|2919.54|2919.54|2919.54|2919.54|2919.54|2919.54|0
1636384450000|2021-11-08 15:14:10|2919.61|2919.61|2919.61|2919.61|2919.61|2919.61|2919.61|2919.61|0
1636384460000|2021-11-08 15:14:20|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|0
1636384470000|2021-11-08 15:14:30|2919.52|2919.52|2919.52|2919.52|2919.52|2919.52|2919.52|2919.52|0
1636384480000|2021-11-08 15:14:40|2919.64|2919.64|2919.59|2919.59|2919.64|2919.64|2919.52|2919.52|0
1636384490000|2021-11-08 15:14:50|2919.29|2919.29|2919.15|2919.15|2919.29|2919.29|2919.15|2919.15|0
1636384500000|2021-11-08 15:15:00|2919.04|2919.04|2919.03|2919.03|2919.04|2919.04|2918.74|2918.74|0
1636384510000|2021-11-08 15:15:10|2918.9|2918.9|2918.84|2918.84|2918.9|2918.9|2918.84|2918.84|0
1636384520000|2021-11-08 15:15:20|2918.99|2918.99|2918.99|2918.99|2918.99|2918.99|2918.99|2918.99|0
1636384550000|2021-11-08 15:15:50|2918.88|2918.88|2918.78|2918.78|2918.88|2918.88|2918.78|2918.78|0
1636384560000|2021-11-08 15:16:00|2918.84|2918.84|2919.06|2919.06|2919.06|2919.06|2918.84|2918.84|0
1636384570000|2021-11-08 15:16:10|2919.04|2919.04|2919.22|2919.22|2919.22|2919.22|2918.8|2918.8|0
1636384590000|2021-11-08 15:16:30|2919.26|2919.26|2919.26|2919.26|2919.26|2919.26|2919.26|2919.26|0
1636384610000|2021-11-08 15:16:50|2919.33|2919.33|2919.33|2919.33|2919.33|2919.33|2919.33|2919.33|0
1636384620000|2021-11-08 15:17:00|2919.48|2919.48|2919.33|2919.33|2919.48|2919.48|2919.33|2919.33|0
1636384650000|2021-11-08 15:17:30|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|0
1636384660000|2021-11-08 15:17:40|2919.25|2919.25|2919.09|2919.09|2919.25|2919.25|2919.09|2919.09|0
1636384670000|2021-11-08 15:17:50|2918.98|2918.98|2918.66|2918.66|2918.98|2918.98|2918.66|2918.66|0
1636384680000|2021-11-08 15:18:00|2918.6|2918.6|2918.35|2918.35|2918.6|2918.6|2918.35|2918.35|0
1636384700000|2021-11-08 15:18:20|2918.23|2918.23|2918.07|2918.07|2918.35|2918.35|2918.07|2918.07|0
1636384710000|2021-11-08 15:18:30|2917.95|2917.95|2917.95|2917.95|2917.95|2917.95|2917.95|2917.95|0
1636384720000|2021-11-08 15:18:40|2917.9|2917.9|2917.9|2917.9|2917.9|2917.9|2917.9|2917.9|0
1636384730000|2021-11-08 15:18:50|2917.93|2917.93|2917.93|2917.93|2917.93|2917.93|2917.93|2917.93|0
1636384740000|2021-11-08 15:19:00|2917.82|2917.82|2917.75|2917.75|2917.82|2917.82|2917.74|2917.74|0
1636384750000|2021-11-08 15:19:10|2917.57|2917.57|2917.52|2917.52|2917.64|2917.64|2917.52|2917.52|0
1636384760000|2021-11-08 15:19:20|2917.46|2917.46|2917.44|2917.44|2917.46|2917.46|2917.44|2917.44|0
1636384780000|2021-11-08 15:19:40|2917.15|2917.15|2917.15|2917.15|2917.15|2917.15|2917.15|2917.15|0
1636384790000|2021-11-08 15:19:50|2917.21|2917.21|2917.21|2917.21|2917.21|2917.21|2917.21|2917.21|0
1636384800000|2021-11-08 15:20:00|2917.09|2917.09|2916.97|2916.97|2917.09|2917.09|2916.97|2916.97|0
1636384810000|2021-11-08 15:20:10|2917.03|2917.03|2917.58|2917.58|2917.58|2917.58|2917.03|2917.03|0
1636384820000|2021-11-08 15:20:20|2917.64|2917.64|2917.64|2917.64|2917.64|2917.64|2917.47|2917.47|0
1636384860000|2021-11-08 15:21:00|2917.7|2917.7|2918.1|2918.1|2918.1|2918.1|2917.46|2917.46|0
1636384870000|2021-11-08 15:21:10|2917.95|2917.95|2918.02|2918.02|2918.02|2918.02|2917.79|2917.79|0
1636384910000|2021-11-08 15:21:50|2917.85|2917.85|2917.85|2917.85|2917.85|2917.85|2917.85|2917.85|0
1636384920000|2021-11-08 15:22:00|2917.91|2917.91|2918.07|2918.07|2918.07|2918.07|2917.91|2917.91|0
1636384930000|2021-11-08 15:22:10|2918.13|2918.13|2918.69|2918.69|2918.69|2918.69|2918.13|2918.13|0
1636384960000|2021-11-08 15:22:40|2918.99|2918.99|2918.99|2918.99|2918.99|2918.99|2918.99|2918.99|0
1636384980000|2021-11-08 15:23:00|2919.14|2919.14|2919.14|2919.14|2919.14|2919.14|2919.14|2919.14|0
1636384990000|2021-11-08 15:23:10|2919.2|2919.2|2919.26|2919.26|2919.32|2919.32|2919.2|2919.2|0
1636385000000|2021-11-08 15:23:20|2919.57|2919.57|2919.97|2919.97|2919.97|2919.97|2919.47|2919.47|0
1636385010000|2021-11-08 15:23:30|2920.03|2920.03|2920.43|2920.43|2920.43|2920.43|2920.03|2920.03|0
1636385020000|2021-11-08 15:23:40|2920.31|2920.31|2920.68|2920.68|2920.68|2920.68|2920.31|2920.31|0
1636385040000|2021-11-08 15:24:00|2920.81|2920.81|2920.88|2920.88|2920.88|2920.88|2920.81|2920.81|0
1636385050000|2021-11-08 15:24:10|2920.82|2920.82|2920.82|2920.82|2920.82|2920.82|2920.82|2920.82|0
1636385060000|2021-11-08 15:24:20|2920.86|2920.86|2920.86|2920.86|2920.86|2920.86|2920.86|2920.86|0
1636385070000|2021-11-08 15:24:30|2920.96|2920.96|2921.11|2921.11|2921.11|2921.11|2920.96|2920.96|0
1636385090000|2021-11-08 15:24:50|2921.23|2921.23|2921.23|2921.23|2921.23|2921.23|2921.23|2921.23|0
1636385100000|2021-11-08 15:25:00|2921.09|2921.09|2921.38|2921.38|2921.38|2921.38|2921.09|2921.09|0
1636385110000|2021-11-08 15:25:10|2921.49|2921.49|2921.64|2921.64|2921.64|2921.64|2921.49|2921.49|0
1636385130000|2021-11-08 15:25:30|2921.76|2921.76|2921.76|2921.76|2921.76|2921.76|2921.76|2921.76|0
1636385140000|2021-11-08 15:25:40|2921.89|2921.89|2922.58|2922.58|2922.58|2922.58|2921.89|2921.89|0
1636385150000|2021-11-08 15:25:50|2922.48|2922.48|2922.59|2922.59|2922.59|2922.59|2922.37|2922.37|0
1636385160000|2021-11-08 15:26:00|2923.18|2923.18|2922.82|2922.82|2923.18|2923.18|2922.82|2922.82|0
1636385180000|2021-11-08 15:26:20|2922.94|2922.94|2922.62|2922.62|2922.94|2922.94|2922.62|2922.62|0
1636385200000|2021-11-08 15:26:40|2922.73|2922.73|2922.58|2922.58|2922.73|2922.73|2922.58|2922.58|0
1636385210000|2021-11-08 15:26:50|2922.63|2922.63|2922.78|2922.78|2922.78|2922.78|2922.63|2922.63|0
1636385220000|2021-11-08 15:27:00|2922.92|2922.92|2923.05|2923.05|2923.05|2923.05|2922.92|2922.92|0
1636385240000|2021-11-08 15:27:20|2922.9|2922.9|2922.9|2922.9|2922.9|2922.9|2922.9|2922.9|0
1636385250000|2021-11-08 15:27:30|2923.01|2923.01|2923.01|2923.01|2923.01|2923.01|2923.01|2923.01|0
1636385260000|2021-11-08 15:27:40|2922.95|2922.95|2922.57|2922.57|2923.01|2923.01|2922.57|2922.57|0
1636385270000|2021-11-08 15:27:50|2922.62|2922.62|2922.62|2922.62|2922.62|2922.62|2922.62|2922.62|0
1636385280000|2021-11-08 15:28:00|2922.59|2922.59|2922.47|2922.47|2922.59|2922.59|2922.47|2922.47|0
1636385290000|2021-11-08 15:28:10|2922.4|2922.4|2922.4|2922.4|2922.4|2922.4|2922.4|2922.4|0
1636385300000|2021-11-08 15:28:20|2921.96|2921.96|2921.78|2921.78|2921.96|2921.96|2921.74|2921.74|0
1636385320000|2021-11-08 15:28:40|2921.48|2921.48|2921.28|2921.28|2921.48|2921.48|2921.28|2921.28|0
1636385330000|2021-11-08 15:28:50|2921.21|2921.21|2921.08|2921.08|2921.34|2921.34|2921.08|2921.08|0
1636385340000|2021-11-08 15:29:00|2921.22|2921.22|2921.33|2921.33|2921.33|2921.33|2921.22|2921.22|0
1636385350000|2021-11-08 15:29:10|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|0
1636385360000|2021-11-08 15:29:20|2921.32|2921.32|2921.32|2921.32|2921.32|2921.32|2921.32|2921.32|0
1636385370000|2021-11-08 15:29:30|2921.19|2921.19|2921.07|2921.07|2921.19|2921.19|2921.07|2921.07|0
1636385380000|2021-11-08 15:29:40|2920.96|2920.96|2920.96|2920.96|2920.96|2920.96|2920.96|2920.96|0
1636385390000|2021-11-08 15:29:50|2920.85|2920.85|2920.69|2920.69|2920.85|2920.85|2920.69|2920.69|0
1636385410000|2021-11-08 15:30:10|2920.67|2920.67|2920.69|2920.69|2920.69|2920.69|2920.67|2920.67|0
1636385420000|2021-11-08 15:30:20|2920.81|2920.81|2920.81|2920.81|2920.81|2920.81|2920.81|2920.81|0
1636385440000|2021-11-08 15:30:40|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|0
1636385470000|2021-11-08 15:31:10|2920.74|2920.74|2921.04|2921.04|2921.04|2921.04|2920.74|2920.74|0
1636385500000|2021-11-08 15:31:40|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|0
1636385510000|2021-11-08 15:31:50|2920.79|2920.79|2920.86|2920.86|2920.86|2920.86|2920.79|2920.79|0
1636385530000|2021-11-08 15:32:10|2920.68|2920.68|2920.62|2920.62|2920.68|2920.68|2920.62|2920.62|0
1636385550000|2021-11-08 15:32:30|2920.76|2920.76|2920.86|2920.86|2920.86|2920.86|2920.76|2920.76|0
1636385580000|2021-11-08 15:33:00|2920.99|2920.99|2920.99|2920.99|2920.99|2920.99|2920.99|2920.99|0
1636385590000|2021-11-08 15:33:10|2920.7|2920.7|2920.55|2920.55|2920.7|2920.7|2920.49|2920.49|0
1636385600000|2021-11-08 15:33:20|2920.48|2920.48|2920.43|2920.43|2920.48|2920.48|2920.43|2920.43|0
1636385610000|2021-11-08 15:33:30|2920.3|2920.3|2920.3|2920.3|2920.3|2920.3|2920.3|2920.3|0
1636385620000|2021-11-08 15:33:40|2920.43|2920.43|2920.43|2920.43|2920.43|2920.43|2920.43|2920.43|0
1636385640000|2021-11-08 15:34:00|2920.42|2920.42|2920.52|2920.52|2920.52|2920.52|2920.42|2920.42|0
1636385650000|2021-11-08 15:34:10|2920.63|2920.63|2920.63|2920.63|2920.63|2920.63|2920.63|2920.63|0
1636385670000|2021-11-08 15:34:30|2920.65|2920.65|2920.6|2920.6|2920.65|2920.65|2920.54|2920.54|0
1636385680000|2021-11-08 15:34:40|2920.48|2920.48|2920.42|2920.42|2920.48|2920.48|2920.42|2920.42|0
1636385690000|2021-11-08 15:34:50|2920.35|2920.35|2920.29|2920.29|2920.42|2920.42|2920.29|2920.29|0
1636385700000|2021-11-08 15:35:00|2920.19|2920.19|2920.19|2920.19|2920.19|2920.19|2920.19|2920.19|0
1636385710000|2021-11-08 15:35:10|2920.17|2920.17|2920.12|2920.12|2920.24|2920.24|2920.12|2920.12|0
1636385720000|2021-11-08 15:35:20|2920.23|2920.23|2920.23|2920.23|2920.23|2920.23|2920.23|2920.23|0
1636385740000|2021-11-08 15:35:40|2920.02|2920.02|2920.02|2920.02|2920.02|2920.02|2920.02|2920.02|0
1636385750000|2021-11-08 15:35:50|2919.98|2919.98|2919.98|2919.98|2919.98|2919.98|2919.98|2919.98|0
1636385760000|2021-11-08 15:36:00|2920|2920|2920.06|2920.06|2920.06|2920.06|2920|2920|0
1636385780000|2021-11-08 15:36:20|2919.93|2919.93|2919.93|2919.93|2919.93|2919.93|2919.93|2919.93|0
1636385790000|2021-11-08 15:36:30|2920|2920|2919.85|2919.85|2920|2920|2919.85|2919.85|0
1636385810000|2021-11-08 15:36:50|2919.68|2919.68|2919.82|2919.82|2919.82|2919.82|2919.63|2919.63|0
1636385820000|2021-11-08 15:37:00|2919.89|2919.89|2919.89|2919.89|2919.89|2919.89|2919.89|2919.89|0
1636385830000|2021-11-08 15:37:10|2919.95|2919.95|2920.34|2920.34|2920.34|2920.34|2919.76|2919.76|0
1636385840000|2021-11-08 15:37:20|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|0
1636385860000|2021-11-08 15:37:40|2920.35|2920.35|2920.15|2920.15|2920.35|2920.35|2920.09|2920.09|0
1636385890000|2021-11-08 15:38:10|2920.09|2920.09|2919.93|2919.93|2920.09|2920.09|2919.93|2919.93|0
1636385900000|2021-11-08 15:38:20|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|0
1636385910000|2021-11-08 15:38:30|2919.95|2919.95|2919.95|2919.95|2919.95|2919.95|2919.95|2919.95|0
1636385920000|2021-11-08 15:38:40|2920.02|2920.02|2919.95|2919.95|2920.02|2920.02|2919.87|2919.87|0
1636385930000|2021-11-08 15:38:50|2919.88|2919.88|2919.82|2919.82|2919.88|2919.88|2919.82|2919.82|0
1636385950000|2021-11-08 15:39:10|2919.76|2919.76|2919.76|2919.76|2919.76|2919.76|2919.76|2919.76|0
1636385970000|2021-11-08 15:39:30|2919.73|2919.73|2919.3|2919.3|2919.73|2919.73|2919.3|2919.3|0
1636385980000|2021-11-08 15:39:40|2919.37|2919.37|2919.24|2919.24|2919.37|2919.37|2919.24|2919.24|0
1636385990000|2021-11-08 15:39:50|2919.3|2919.3|2919.3|2919.3|2919.3|2919.3|2919.3|2919.3|0
1636386000000|2021-11-08 15:40:00|2919.37|2919.37|2919.05|2919.05|2919.4|2919.4|2919.05|2919.05|0
1636386020000|2021-11-08 15:40:20|2919.18|2919.18|2919.18|2919.18|2919.18|2919.18|2919.18|2919.18|0
1636386030000|2021-11-08 15:40:30|2919.03|2919.03|2918.89|2918.89|2919.03|2919.03|2918.89|2918.89|0
1636386040000|2021-11-08 15:40:40|2918.82|2918.82|2918.76|2918.76|2918.82|2918.82|2918.76|2918.76|0
1636386050000|2021-11-08 15:40:50|2918.69|2918.69|2918.48|2918.48|2918.69|2918.69|2918.48|2918.48|0
1636386070000|2021-11-08 15:41:10|2918.54|2918.54|2918.36|2918.36|2918.54|2918.54|2918.36|2918.36|0
1636386080000|2021-11-08 15:41:20|2918.24|2918.24|2918.24|2918.24|2918.3|2918.3|2918.24|2918.24|0
1636386100000|2021-11-08 15:41:40|2918.12|2918.12|2918.12|2918.12|2918.12|2918.12|2918.12|2918.12|0
1636386110000|2021-11-08 15:41:50|2918.1|2918.1|2917.98|2917.98|2918.1|2918.1|2917.98|2917.98|0
1636386120000|2021-11-08 15:42:00|2917.91|2917.91|2917.74|2917.74|2917.91|2917.91|2917.74|2917.74|0
1636386130000|2021-11-08 15:42:10|2917.8|2917.8|2917.59|2917.59|2917.8|2917.8|2917.59|2917.59|0
1636386140000|2021-11-08 15:42:20|2917.61|2917.61|2917.61|2917.61|2917.61|2917.61|2917.61|2917.61|0
1636386160000|2021-11-08 15:42:40|2917.49|2917.49|2917.49|2917.49|2917.49|2917.49|2917.49|2917.49|0
1636386170000|2021-11-08 15:42:50|2917.42|2917.42|2917.42|2917.42|2917.42|2917.42|2917.42|2917.42|0
1636386190000|2021-11-08 15:43:10|2917.48|2917.48|2917.48|2917.48|2917.48|2917.48|2917.48|2917.48|0
1636386200000|2021-11-08 15:43:20|2917.54|2917.54|2917.43|2917.43|2917.54|2917.54|2917.43|2917.43|0
1636386210000|2021-11-08 15:43:30|2917.57|2917.57|2917.57|2917.57|2917.57|2917.57|2917.57|2917.57|0
1636386240000|2021-11-08 15:44:00|2917.45|2917.45|2917.33|2917.33|2917.45|2917.45|2917.33|2917.33|0
1636386260000|2021-11-08 15:44:20|2917.57|2917.57|2917.82|2917.82|2917.82|2917.82|2917.57|2917.57|0
1636386270000|2021-11-08 15:44:30|2917.96|2917.96|2918.08|2918.08|2918.08|2918.08|2917.96|2917.96|0
1636386290000|2021-11-08 15:44:50|2917.64|2917.64|2917.5|2917.5|2917.64|2917.64|2917.5|2917.5|0
1636386310000|2021-11-08 15:45:10|2917.35|2917.35|2917.4|2917.4|2917.4|2917.4|2917.29|2917.29|0
1636386320000|2021-11-08 15:45:20|2917.26|2917.26|2917.5|2917.5|2917.5|2917.5|2917.26|2917.26|0
1636386330000|2021-11-08 15:45:30|2917.47|2917.47|2917.6|2917.6|2917.6|2917.6|2917.47|2917.47|0
1636386350000|2021-11-08 15:45:50|2917.32|2917.32|2917.32|2917.32|2917.32|2917.32|2917.32|2917.32|0
1636386370000|2021-11-08 15:46:10|2917.25|2917.25|2917.2|2917.2|2917.25|2917.25|2917.2|2917.2|0
1636386400000|2021-11-08 15:46:40|2917.23|2917.23|2917.45|2917.45|2917.45|2917.45|2917.23|2917.23|0
1636386410000|2021-11-08 15:46:50|2917.32|2917.32|2917.32|2917.32|2917.32|2917.32|2917.32|2917.32|0
1636386420000|2021-11-08 15:47:00|2917.39|2917.39|2917.39|2917.39|2917.39|2917.39|2917.39|2917.39|0
1636386430000|2021-11-08 15:47:10|2917.68|2917.68|2917.92|2917.92|2917.98|2917.98|2917.68|2917.68|0
1636386440000|2021-11-08 15:47:20|2918.03|2918.03|2918.27|2918.27|2918.57|2918.57|2918.03|2918.03|0
1636386450000|2021-11-08 15:47:30|2918.4|2918.4|2918.58|2918.58|2918.58|2918.58|2918.4|2918.4|0
1636386460000|2021-11-08 15:47:40|2918.43|2918.43|2918.55|2918.55|2918.55|2918.55|2918.43|2918.43|0
1636386480000|2021-11-08 15:48:00|2918.41|2918.41|2918.41|2918.41|2918.41|2918.41|2918.41|2918.41|0
1636386510000|2021-11-08 15:48:30|2918.51|2918.51|2918.66|2918.66|2918.68|2918.68|2918.51|2918.51|0
1636386520000|2021-11-08 15:48:40|2918.52|2918.52|2918.09|2918.09|2918.52|2918.52|2918.09|2918.09|0
1636386540000|2021-11-08 15:49:00|2918.24|2918.24|2918.24|2918.24|2918.24|2918.24|2918.24|2918.24|0
1636386550000|2021-11-08 15:49:10|2918.18|2918.18|2918.24|2918.24|2918.24|2918.24|2918.12|2918.12|0
1636386560000|2021-11-08 15:49:20|2918.2|2918.2|2918.06|2918.06|2918.2|2918.2|2918.06|2918.06|0
1636386600000|2021-11-08 15:50:00|2918.01|2918.01|2917.88|2917.88|2918.01|2918.01|2917.88|2917.88|0
1636386610000|2021-11-08 15:50:10|2917.78|2917.78|2917.51|2917.51|2917.78|2917.78|2917.51|2917.51|0
1636386630000|2021-11-08 15:50:30|2917.53|2917.53|2917.47|2917.47|2917.53|2917.53|2917.45|2917.45|0
1636386640000|2021-11-08 15:50:40|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|0
1636386670000|2021-11-08 15:51:10|2917.62|2917.62|2917.69|2917.69|2917.69|2917.69|2917.62|2917.62|0
1636386700000|2021-11-08 15:51:40|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|0
1636386710000|2021-11-08 15:51:50|2917.62|2917.62|2917.95|2917.95|2917.95|2917.95|2917.56|2917.56|0
1636386730000|2021-11-08 15:52:10|2917.81|2917.81|2917.81|2917.81|2917.81|2917.81|2917.81|2917.81|0
1636386740000|2021-11-08 15:52:20|2917.68|2917.68|2917.62|2917.62|2917.68|2917.68|2917.62|2917.62|0
1636386760000|2021-11-08 15:52:40|2917.56|2917.56|2917.68|2917.68|2917.68|2917.68|2917.56|2917.56|0
1636386770000|2021-11-08 15:52:50|2917.57|2917.57|2917.13|2917.13|2917.57|2917.57|2917.13|2917.13|0
1636386790000|2021-11-08 15:53:10|2917.28|2917.28|2917.28|2917.28|2917.28|2917.28|2917.28|2917.28|0
1636386810000|2021-11-08 15:53:30|2917.22|2917.22|2917.22|2917.22|2917.22|2917.22|2917.22|2917.22|0
1636386840000|2021-11-08 15:54:00|2917.1|2917.1|2916.94|2916.94|2917.1|2917.1|2916.94|2916.94|0
1636386860000|2021-11-08 15:54:20|2916.98|2916.98|2916.94|2916.94|2916.98|2916.98|2916.94|2916.94|0
1636386870000|2021-11-08 15:54:30|2916.88|2916.88|2916.88|2916.88|2916.88|2916.88|2916.88|2916.88|0
1636386880000|2021-11-08 15:54:40|2916.82|2916.82|2916.7|2916.7|2916.82|2916.82|2916.63|2916.63|0
1636386890000|2021-11-08 15:54:50|2916.81|2916.81|2916.93|2916.93|2916.93|2916.93|2916.81|2916.81|0
1636386900000|2021-11-08 15:55:00|2916.99|2916.99|2916.99|2916.99|2916.99|2916.99|2916.93|2916.93|0
1636386910000|2021-11-08 15:55:10|2916.56|2916.56|2916.85|2916.85|2916.99|2916.99|2916.56|2916.56|0
1636386920000|2021-11-08 15:55:20|2916.92|2916.92|2917.35|2917.35|2917.35|2917.35|2916.92|2916.92|0
1636386930000|2021-11-08 15:55:30|2917.33|2917.33|2917.48|2917.48|2917.48|2917.48|2917.33|2917.33|0
1636386940000|2021-11-08 15:55:40|2917.62|2917.62|2917.89|2917.89|2917.89|2917.89|2917.62|2917.62|0
1636386950000|2021-11-08 15:55:50|2917.99|2917.99|2917.89|2917.89|2917.99|2917.99|2917.89|2917.89|0
1636386960000|2021-11-08 15:56:00|2918.02|2918.02|2918.4|2918.4|2918.4|2918.4|2918.02|2918.02|0
1636386970000|2021-11-08 15:56:10|2918.44|2918.44|2918.31|2918.31|2918.44|2918.44|2918.31|2918.31|0
1636386980000|2021-11-08 15:56:20|2918.42|2918.42|2918.42|2918.42|2918.42|2918.42|2918.42|2918.42|0
1636386990000|2021-11-08 15:56:30|2918.52|2918.52|2918.8|2918.8|2918.8|2918.8|2918.52|2918.52|0
1636387000000|2021-11-08 15:56:40|2918.73|2918.73|2918.94|2918.94|2919|2919|2918.73|2918.73|0
1636387010000|2021-11-08 15:56:50|2918.82|2918.82|2918.82|2918.82|2918.82|2918.82|2918.82|2918.82|0
1636387020000|2021-11-08 15:57:00|2918.85|2918.85|2919.08|2919.08|2919.08|2919.08|2918.85|2918.85|0
1636387030000|2021-11-08 15:57:10|2919.12|2919.12|2919.12|2919.12|2919.12|2919.12|2919.12|2919.12|0
1636387040000|2021-11-08 15:57:20|2919.57|2919.57|2919.85|2919.85|2919.85|2919.85|2919.57|2919.57|0
1636387050000|2021-11-08 15:57:30|2919.96|2919.96|2919.96|2919.96|2919.96|2919.96|2919.96|2919.96|0
1636387060000|2021-11-08 15:57:40|2919.82|2919.82|2919.82|2919.82|2919.82|2919.82|2919.82|2919.82|0
1636387070000|2021-11-08 15:57:50|2919.67|2919.67|2919.73|2919.73|2919.73|2919.73|2919.67|2919.67|0
1636387080000|2021-11-08 15:58:00|2919.74|2919.74|2919.74|2919.74|2919.74|2919.74|2919.6|2919.6|0
1636387090000|2021-11-08 15:58:10|2919.71|2919.71|2919.56|2919.56|2919.71|2919.71|2919.56|2919.56|0
1636387110000|2021-11-08 15:58:30|2919.5|2919.5|2919.5|2919.5|2919.5|2919.5|2919.5|2919.5|0
1636387120000|2021-11-08 15:58:40|2919.57|2919.57|2919.76|2919.76|2919.76|2919.76|2919.57|2919.57|0
1636387130000|2021-11-08 15:58:50|2919.7|2919.7|2919.64|2919.64|2919.77|2919.77|2919.64|2919.64|0
1636387140000|2021-11-08 15:59:00|2919.58|2919.58|2919.52|2919.52|2919.58|2919.58|2919.52|2919.52|0
1636387160000|2021-11-08 15:59:20|2919.46|2919.46|2919.46|2919.46|2919.46|2919.46|2919.46|2919.46|0
1636387170000|2021-11-08 15:59:30|2919.53|2919.53|2919.46|2919.46|2919.53|2919.53|2919.46|2919.46|0
1636387180000|2021-11-08 15:59:40|2919.36|2919.36|2919.36|2919.36|2919.36|2919.36|2919.36|2919.36|0
1636387190000|2021-11-08 15:59:50|2919.53|2919.53|2919.79|2919.79|2919.79|2919.79|2919.53|2919.53|0
1636387200000|2021-11-08 16:00:00|2919.68|2919.68|2919.74|2919.74|2919.74|2919.74|2919.68|2919.68|0
1636387230000|2021-11-08 16:00:30|2919.63|2919.63|2919.68|2919.68|2919.68|2919.68|2919.63|2919.63|0
1636387240000|2021-11-08 16:00:40|2919.56|2919.56|2919.56|2919.56|2919.56|2919.56|2919.56|2919.56|0
1636387250000|2021-11-08 16:00:50|2919.6|2919.6|2919.6|2919.6|2919.6|2919.6|2919.6|2919.6|0
1636387260000|2021-11-08 16:01:00|2919.53|2919.53|2919.44|2919.44|2919.53|2919.53|2919.41|2919.41|0
1636387270000|2021-11-08 16:01:10|2919.87|2919.87|2920.02|2920.02|2920.02|2920.02|2919.87|2919.87|0
1636387280000|2021-11-08 16:01:20|2920.3|2920.3|2920.45|2920.45|2920.59|2920.59|2920.3|2920.3|0
1636387290000|2021-11-08 16:01:30|2920.3|2920.3|2920.3|2920.3|2920.3|2920.3|2920.3|2920.3|0
1636387300000|2021-11-08 16:01:40|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|0
1636387330000|2021-11-08 16:02:10|2920.23|2920.23|2920.28|2920.28|2920.28|2920.28|2920.23|2920.23|0
1636387340000|2021-11-08 16:02:20|2920.18|2920.18|2920.44|2920.44|2920.44|2920.44|2920.18|2920.18|0
1636387350000|2021-11-08 16:02:30|2920.57|2920.57|2920.57|2920.57|2920.57|2920.57|2920.57|2920.57|0
1636387360000|2021-11-08 16:02:40|2920.63|2920.63|2920.63|2920.63|2920.63|2920.63|2920.63|2920.63|0
1636387370000|2021-11-08 16:02:50|2920.57|2920.57|2920.57|2920.57|2920.57|2920.57|2920.57|2920.57|0
1636387380000|2021-11-08 16:03:00|2920.69|2920.69|2920.69|2920.69|2920.69|2920.69|2920.69|2920.69|0
1636387390000|2021-11-08 16:03:10|2920.41|2920.41|2920.35|2920.35|2920.41|2920.41|2920.35|2920.35|0
1636387400000|2021-11-08 16:03:20|2920.21|2920.21|2920.06|2920.06|2920.21|2920.21|2920.06|2920.06|0
1636387410000|2021-11-08 16:03:30|2919.94|2919.94|2919.99|2919.99|2920.05|2920.05|2919.94|2919.94|0
1636387420000|2021-11-08 16:03:40|2919.87|2919.87|2919.98|2919.98|2919.98|2919.98|2919.87|2919.87|0
1636387430000|2021-11-08 16:03:50|2919.97|2919.97|2919.98|2919.98|2919.98|2919.98|2919.97|2919.97|0
1636387440000|2021-11-08 16:04:00|2920.13|2920.13|2920.3|2920.3|2920.3|2920.3|2920.13|2920.13|0
1636387460000|2021-11-08 16:04:20|2920.34|2920.34|2920.34|2920.34|2920.34|2920.34|2920.34|2920.34|0
1636387480000|2021-11-08 16:04:40|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|0
1636387490000|2021-11-08 16:04:50|2920.24|2920.24|2920.31|2920.31|2920.31|2920.31|2920.24|2920.24|0
1636387500000|2021-11-08 16:05:00|2920.29|2920.29|2920.33|2920.33|2920.33|2920.33|2920.29|2920.29|0
1636387520000|2021-11-08 16:05:20|2920.35|2920.35|2920.28|2920.28|2920.35|2920.35|2920.28|2920.28|0
1636387530000|2021-11-08 16:05:30|2920.26|2920.26|2920.3|2920.3|2920.3|2920.3|2920.26|2920.26|0
1636387540000|2021-11-08 16:05:40|2920.36|2920.36|2920.15|2920.15|2920.36|2920.36|2920.15|2920.15|0
1636387570000|2021-11-08 16:06:10|2920.1|2920.1|2920.11|2920.11|2920.11|2920.11|2920.1|2920.1|0
1636387580000|2021-11-08 16:06:20|2920.23|2920.23|2920.23|2920.23|2920.23|2920.23|2920.23|2920.23|0
1636387590000|2021-11-08 16:06:30|2920.2|2920.2|2920.16|2920.16|2920.2|2920.2|2920.16|2920.16|0
1636387600000|2021-11-08 16:06:40|2920.22|2920.22|2920.22|2920.22|2920.28|2920.28|2920.22|2920.22|0
1636387610000|2021-11-08 16:06:50|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|0
1636387620000|2021-11-08 16:07:00|2920.4|2920.4|2920.33|2920.33|2920.4|2920.4|2920.33|2920.33|0
1636387630000|2021-11-08 16:07:10|2920.2|2920.2|2920.27|2920.27|2920.27|2920.27|2920.2|2920.2|0
1636387650000|2021-11-08 16:07:30|2920.37|2920.37|2920.52|2920.52|2920.52|2920.52|2920.37|2920.37|0
1636387660000|2021-11-08 16:07:40|2920.58|2920.58|2920.58|2920.58|2920.58|2920.58|2920.58|2920.58|0
1636387670000|2021-11-08 16:07:50|2920.62|2920.62|2920.07|2920.07|2920.62|2920.62|2920.07|2920.07|0
1636387680000|2021-11-08 16:08:00|2920.03|2920.03|2920.13|2920.13|2920.13|2920.13|2920|2920|0
1636387690000|2021-11-08 16:08:10|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|0
1636387700000|2021-11-08 16:08:20|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|0
1636387740000|2021-11-08 16:09:00|2919.86|2919.86|2919.8|2919.8|2919.86|2919.86|2919.8|2919.8|0
1636387750000|2021-11-08 16:09:10|2919.94|2919.94|2920.19|2920.19|2920.19|2920.19|2919.94|2919.94|0
1636387760000|2021-11-08 16:09:20|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|0
1636387780000|2021-11-08 16:09:40|2920.08|2920.08|2920.08|2920.08|2920.08|2920.08|2920.08|2920.08|0
1636387790000|2021-11-08 16:09:50|2920.01|2920.01|2920.01|2920.01|2920.01|2920.01|2920.01|2920.01|0
1636387800000|2021-11-08 16:10:00|2920.05|2920.05|2919.99|2919.99|2920.1|2920.1|2919.99|2919.99|0
1636387810000|2021-11-08 16:10:10|2919.88|2919.88|2919.9|2919.9|2919.93|2919.93|2919.82|2919.82|0
1636387820000|2021-11-08 16:10:20|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|0
1636387850000|2021-11-08 16:10:50|2919.73|2919.73|2919.81|2919.81|2919.88|2919.88|2919.73|2919.73|0
1636387860000|2021-11-08 16:11:00|2919.75|2919.75|2919.75|2919.75|2919.75|2919.75|2919.75|2919.75|0
1636387870000|2021-11-08 16:11:10|2919.69|2919.69|2919.95|2919.95|2919.95|2919.95|2919.69|2919.69|0
1636387880000|2021-11-08 16:11:20|2919.83|2919.83|2919.83|2919.83|2919.83|2919.83|2919.83|2919.83|0
1636387900000|2021-11-08 16:11:40|2919.68|2919.68|2919.68|2919.68|2919.68|2919.68|2919.68|2919.68|0
1636387910000|2021-11-08 16:11:50|2919.66|2919.66|2919.62|2919.62|2919.68|2919.68|2919.62|2919.62|0
1636387950000|2021-11-08 16:12:30|2919.74|2919.74|2919.62|2919.62|2919.74|2919.74|2919.62|2919.62|0
1636387980000|2021-11-08 16:13:00|2919.57|2919.57|2919.39|2919.39|2919.57|2919.57|2919.39|2919.39|0
1636388000000|2021-11-08 16:13:20|2919.43|2919.43|2919.56|2919.56|2919.56|2919.56|2919.43|2919.43|0
1636388020000|2021-11-08 16:13:40|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|0
1636388030000|2021-11-08 16:13:50|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|0
1636388040000|2021-11-08 16:14:00|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|0
1636388050000|2021-11-08 16:14:10|2919.95|2919.95|2919.89|2919.89|2919.95|2919.95|2919.89|2919.89|0
1636388060000|2021-11-08 16:14:20|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|0
1636388070000|2021-11-08 16:14:30|2919.86|2919.86|2920.38|2920.38|2920.38|2920.38|2919.86|2919.86|0
1636388080000|2021-11-08 16:14:40|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|0
1636388090000|2021-11-08 16:14:50|2920.29|2920.29|2920.12|2920.12|2920.29|2920.29|2920.12|2920.12|0
1636388100000|2021-11-08 16:15:00|2920.14|2920.14|2920.08|2920.08|2920.14|2920.14|2920.08|2920.08|0
1636388130000|2021-11-08 16:15:30|2920.03|2920.03|2919.99|2919.99|2920.03|2920.03|2919.95|2919.95|0
1636388150000|2021-11-08 16:15:50|2919.93|2919.93|2920.06|2920.06|2920.06|2920.06|2919.93|2919.93|0
1636388160000|2021-11-08 16:16:00|2919.91|2919.91|2920.29|2920.29|2920.35|2920.35|2919.91|2919.91|0
1636388170000|2021-11-08 16:16:10|2920.23|2920.23|2920.23|2920.23|2920.23|2920.23|2920.23|2920.23|0
1636388180000|2021-11-08 16:16:20|2920.32|2920.32|2920.32|2920.32|2920.32|2920.32|2920.32|2920.32|0
1636388190000|2021-11-08 16:16:30|2920.23|2920.23|2920.23|2920.23|2920.23|2920.23|2920.23|2920.23|0
1636388200000|2021-11-08 16:16:40|2920.22|2920.22|2920.04|2920.04|2920.23|2920.23|2919.99|2919.99|0
1636388220000|2021-11-08 16:17:00|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|0
1636388230000|2021-11-08 16:17:10|2920.22|2920.22|2920.17|2920.17|2920.22|2920.22|2920.17|2920.17|0
1636388240000|2021-11-08 16:17:20|2920.11|2920.11|2919.83|2919.83|2920.11|2920.11|2919.83|2919.83|0
1636388250000|2021-11-08 16:17:30|2919.79|2919.79|2919.86|2919.86|2919.9|2919.9|2919.79|2919.79|0
1636388260000|2021-11-08 16:17:40|2919.9|2919.9|2919.84|2919.84|2919.9|2919.9|2919.78|2919.78|0
1636388270000|2021-11-08 16:17:50|2919.98|2919.98|2919.98|2919.98|2919.98|2919.98|2919.98|2919.98|0
1636388280000|2021-11-08 16:18:00|2920.09|2920.09|2920.28|2920.28|2920.28|2920.28|2920.09|2920.09|0
1636388290000|2021-11-08 16:18:10|2920.33|2920.33|2920.24|2920.24|2920.33|2920.33|2920.24|2920.24|0
1636388310000|2021-11-08 16:18:30|2920.1|2920.1|2920.13|2920.13|2920.13|2920.13|2920.1|2920.1|0
1636388330000|2021-11-08 16:18:50|2920.08|2920.08|2919.93|2919.93|2920.08|2920.08|2919.93|2919.93|0
1636388340000|2021-11-08 16:19:00|2919.87|2919.87|2919.93|2919.93|2919.93|2919.93|2919.87|2919.87|0
1636388350000|2021-11-08 16:19:10|2920.03|2920.03|2920.2|2920.2|2920.2|2920.2|2919.93|2919.93|0
1636388360000|2021-11-08 16:19:20|2920.26|2920.26|2920.69|2920.69|2920.75|2920.75|2920.26|2920.26|0
1636388370000|2021-11-08 16:19:30|2920.79|2920.79|2920.88|2920.88|2920.88|2920.88|2920.79|2920.79|0
1636388380000|2021-11-08 16:19:40|2920.79|2920.79|2921.01|2921.01|2921.01|2921.01|2920.79|2920.79|0
1636388390000|2021-11-08 16:19:50|2920.95|2920.95|2920.73|2920.73|2920.95|2920.95|2920.73|2920.73|0
1636388400000|2021-11-08 16:20:00|2920.66|2920.66|2920.74|2920.74|2920.74|2920.74|2920.54|2920.54|0
1636388410000|2021-11-08 16:20:10|2920.63|2920.63|2920.63|2920.63|2920.88|2920.88|2920.63|2920.63|0
1636388420000|2021-11-08 16:20:20|2920.75|2920.75|2920.58|2920.58|2920.75|2920.75|2920.49|2920.49|0
1636388430000|2021-11-08 16:20:30|2920.53|2920.53|2920.03|2920.03|2920.53|2920.53|2920.03|2920.03|0
1636388440000|2021-11-08 16:20:40|2920.06|2920.06|2920.37|2920.37|2920.37|2920.37|2920.06|2920.06|0
1636388450000|2021-11-08 16:20:50|2920.26|2920.26|2920.25|2920.25|2920.32|2920.32|2920.25|2920.25|0
1636388460000|2021-11-08 16:21:00|2920.32|2920.32|2920.17|2920.17|2920.32|2920.32|2920.17|2920.17|0
1636388470000|2021-11-08 16:21:10|2919.97|2919.97|2920.17|2920.17|2920.17|2920.17|2919.97|2919.97|0
1636388480000|2021-11-08 16:21:20|2920.06|2920.06|2920.06|2920.06|2920.06|2920.06|2920.06|2920.06|0
1636388490000|2021-11-08 16:21:30|2919.92|2919.92|2920.21|2920.21|2920.21|2920.21|2919.92|2919.92|0
1636388500000|2021-11-08 16:21:40|2920.14|2920.14|2920.15|2920.15|2920.15|2920.15|2920|2920|0
1636388510000|2021-11-08 16:21:50|2920.21|2920.21|2920.21|2920.21|2920.21|2920.21|2920.21|2920.21|0
1636388520000|2021-11-08 16:22:00|2920.16|2920.16|2920.25|2920.25|2920.25|2920.25|2920.1|2920.1|0
1636388530000|2021-11-08 16:22:10|2920.18|2920.18|2920.06|2920.06|2920.18|2920.18|2920.06|2920.06|0
1636388540000|2021-11-08 16:22:20|2920.18|2920.18|2920.18|2920.18|2920.18|2920.18|2920.18|2920.18|0
1636388550000|2021-11-08 16:22:30|2920.12|2920.12|2919.89|2919.89|2920.12|2920.12|2919.89|2919.89|0
1636388570000|2021-11-08 16:22:50|2919.83|2919.83|2919.77|2919.77|2919.89|2919.89|2919.77|2919.77|0
1636388580000|2021-11-08 16:23:00|2919.8|2919.8|2919.86|2919.86|2919.86|2919.86|2919.8|2919.8|0
1636388590000|2021-11-08 16:23:10|2919.88|2919.88|2919.76|2919.76|2919.88|2919.88|2919.71|2919.71|0
1636388600000|2021-11-08 16:23:20|2919.78|2919.78|2919.78|2919.78|2919.78|2919.78|2919.78|2919.78|0
1636388610000|2021-11-08 16:23:30|2919.71|2919.71|2919.67|2919.67|2919.71|2919.71|2919.62|2919.62|0
1636388620000|2021-11-08 16:23:40|2919.73|2919.73|2919.76|2919.76|2919.76|2919.76|2919.69|2919.69|0
1636388630000|2021-11-08 16:23:50|2919.7|2919.7|2919.63|2919.63|2919.7|2919.7|2919.63|2919.63|0
1636388640000|2021-11-08 16:24:00|2919.68|2919.68|2919.68|2919.68|2919.68|2919.68|2919.68|2919.68|0
1636388650000|2021-11-08 16:24:10|2919.61|2919.61|2919.43|2919.43|2919.61|2919.61|2919.41|2919.41|0
1636388660000|2021-11-08 16:24:20|2919.48|2919.48|2919.44|2919.44|2919.55|2919.55|2919.44|2919.44|0
1636388670000|2021-11-08 16:24:30|2919.55|2919.55|2919.65|2919.65|2919.65|2919.65|2919.55|2919.55|0
1636388680000|2021-11-08 16:24:40|2919.8|2919.8|2919.8|2919.8|2919.96|2919.96|2919.8|2919.8|0
1636388690000|2021-11-08 16:24:50|2919.69|2919.69|2919.49|2919.49|2919.69|2919.69|2919.49|2919.49|0
1636388700000|2021-11-08 16:25:00|2919.34|2919.34|2919.37|2919.37|2919.42|2919.42|2919.34|2919.34|0
1636388710000|2021-11-08 16:25:10|2919.48|2919.48|2919.48|2919.48|2919.68|2919.68|2919.48|2919.48|0
1636388720000|2021-11-08 16:25:20|2919.42|2919.42|2919.69|2919.69|2919.69|2919.69|2919.42|2919.42|0
1636388730000|2021-11-08 16:25:30|2919.57|2919.57|2919.41|2919.41|2919.57|2919.57|2919.41|2919.41|0
1636388740000|2021-11-08 16:25:40|2919.37|2919.37|2918.98|2918.98|2919.37|2919.37|2918.98|2918.98|0
1636388750000|2021-11-08 16:25:50|2919.12|2919.12|2919.16|2919.16|2919.16|2919.16|2919.12|2919.12|0
1636388760000|2021-11-08 16:26:00|2919.29|2919.29|2919.36|2919.36|2919.36|2919.36|2919.29|2919.29|0
1636388770000|2021-11-08 16:26:10|2919.25|2919.25|2919.3|2919.3|2919.36|2919.36|2919.19|2919.19|0
1636388780000|2021-11-08 16:26:20|2919.24|2919.24|2918.99|2918.99|2919.34|2919.34|2918.99|2918.99|0
1636388790000|2021-11-08 16:26:30|2918.95|2918.95|2918.74|2918.74|2918.95|2918.95|2918.74|2918.74|0
1636388800000|2021-11-08 16:26:40|2918.69|2918.69|2918.69|2918.69|2918.69|2918.69|2918.69|2918.69|0
1636388810000|2021-11-08 16:26:50|2918.84|2918.84|2918.84|2918.84|2918.84|2918.84|2918.84|2918.84|0
1636388820000|2021-11-08 16:27:00|2918.99|2918.99|2919.11|2919.11|2919.11|2919.11|2918.99|2918.99|0
1636388830000|2021-11-08 16:27:10|2919.04|2919.04|2919.11|2919.11|2919.11|2919.11|2919.04|2919.04|0
1636388860000|2021-11-08 16:27:40|2919.23|2919.23|2919.35|2919.35|2919.35|2919.35|2919.23|2919.23|0
1636388870000|2021-11-08 16:27:50|2919.46|2919.46|2919.74|2919.74|2919.74|2919.74|2919.46|2919.46|0
1636388880000|2021-11-08 16:28:00|2920.03|2920.03|2920.16|2920.16|2920.31|2920.31|2920.03|2920.03|0
1636388890000|2021-11-08 16:28:10|2920.12|2920.12|2920.18|2920.18|2920.24|2920.24|2920.12|2920.12|0
1636388900000|2021-11-08 16:28:20|2920.11|2920.11|2920.32|2920.32|2920.55|2920.55|2920.11|2920.11|0
1636388910000|2021-11-08 16:28:30|2920.44|2920.44|2920.56|2920.56|2920.56|2920.56|2920.32|2920.32|0
1636388920000|2021-11-08 16:28:40|2920.51|2920.51|2920.63|2920.63|2920.69|2920.69|2920.51|2920.51|0
1636388940000|2021-11-08 16:29:00|2920.75|2920.75|2920.32|2920.32|2920.9|2920.9|2920.28|2920.28|0
1636388950000|2021-11-08 16:29:10|2920.38|2920.38|2920.41|2920.41|2920.41|2920.41|2920.29|2920.29|0
1636388960000|2021-11-08 16:29:20|2920.56|2920.56|2920.2|2920.2|2920.56|2920.56|2920.2|2920.2|0
1636388970000|2021-11-08 16:29:30|2920.26|2920.26|2920.12|2920.12|2920.26|2920.26|2920.12|2920.12|0
1636388980000|2021-11-08 16:29:40|2920.05|2920.05|2920.21|2920.21|2920.45|2920.45|2920.05|2920.05|0
1636388990000|2021-11-08 16:29:50|2920.35|2920.35|2920.77|2920.77|2920.77|2920.77|2920.02|2920.02|0
1636445700000|2021-11-09 08:15:00|2927.59|2927.59|2927.66|2927.66|2927.72|2927.72|2927.38|2927.38|0
1636445710000|2021-11-09 08:15:10|2927.89|2927.89|2927.89|2927.89|2927.89|2927.89|2927.89|2927.89|0
1636445720000|2021-11-09 08:15:20|2927.27|2927.27|2927.37|2927.37|2927.37|2927.37|2927.27|2927.27|0
1636445730000|2021-11-09 08:15:30|2927.44|2927.44|2927.34|2927.34|2927.44|2927.44|2927.23|2927.23|0
1636445760000|2021-11-09 08:16:00|2927.46|2927.46|2927.96|2927.96|2927.96|2927.96|2927.46|2927.46|0
1636445770000|2021-11-09 08:16:10|2927.91|2927.91|2927.44|2927.44|2927.91|2927.91|2927.44|2927.44|0
1636445780000|2021-11-09 08:16:20|2927.2|2927.2|2927.44|2927.44|2927.44|2927.44|2927.07|2927.07|0
1636445790000|2021-11-09 08:16:30|2927.35|2927.35|2927.34|2927.34|2927.35|2927.35|2927.04|2927.04|0
1636445800000|2021-11-09 08:16:40|2927.28|2927.28|2928.01|2928.01|2928.01|2928.01|2927.28|2927.28|0
1636445810000|2021-11-09 08:16:50|2927.96|2927.96|2927.99|2927.99|2927.99|2927.99|2927.74|2927.74|0
1636445820000|2021-11-09 08:17:00|2927.92|2927.92|2927.92|2927.92|2927.92|2927.92|2927.92|2927.92|0
1636445850000|2021-11-09 08:17:30|2927.81|2927.81|2927.81|2927.81|2927.81|2927.81|2927.81|2927.81|0
1636445860000|2021-11-09 08:17:40|2927.7|2927.7|2927.93|2927.93|2927.93|2927.93|2927.7|2927.7|0
1636445870000|2021-11-09 08:17:50|2928.04|2928.04|2928.04|2928.04|2928.04|2928.04|2928.04|2928.04|0
1636445880000|2021-11-09 08:18:00|2927.97|2927.97|2927.9|2927.9|2927.97|2927.97|2927.85|2927.85|0
1636445890000|2021-11-09 08:18:10|2928.1|2928.1|2928.33|2928.33|2928.33|2928.33|2928.1|2928.1|0
1636445900000|2021-11-09 08:18:20|2928.63|2928.63|2928.83|2928.83|2929.05|2929.05|2928.49|2928.49|0
1636445910000|2021-11-09 08:18:30|2928.89|2928.89|2928.89|2928.89|2928.89|2928.89|2928.89|2928.89|0
1636445940000|2021-11-09 08:19:00|2928.82|2928.82|2929.27|2929.27|2929.27|2929.27|2928.82|2928.82|0
1636445950000|2021-11-09 08:19:10|2929.34|2929.34|2930.18|2930.18|2930.18|2930.18|2929.34|2929.34|0
1636445960000|2021-11-09 08:19:20|2930.24|2930.24|2930.43|2930.43|2930.48|2930.48|2929.99|2929.99|0
1636445970000|2021-11-09 08:19:30|2930.45|2930.45|2930.4|2930.4|2930.45|2930.45|2930.4|2930.4|0
1636445980000|2021-11-09 08:19:40|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|0
1636446000000|2021-11-09 08:20:00|2930.69|2930.69|2931.11|2931.11|2931.11|2931.11|2930.69|2930.69|0
1636446010000|2021-11-09 08:20:10|2930.91|2930.91|2931.4|2931.4|2931.4|2931.4|2930.91|2930.91|0
1636446020000|2021-11-09 08:20:20|2931.06|2931.06|2931.12|2931.12|2931.18|2931.18|2931.06|2931.06|0
1636446070000|2021-11-09 08:21:10|2931.45|2931.45|2931.62|2931.62|2931.62|2931.62|2931.45|2931.45|0
1636446100000|2021-11-09 08:21:40|2931.57|2931.57|2931.57|2931.57|2931.57|2931.57|2931.57|2931.57|0
1636446130000|2021-11-09 08:22:10|2931.76|2931.76|2932.03|2932.03|2932.13|2932.13|2931.76|2931.76|0
1636446140000|2021-11-09 08:22:20|2931.88|2931.88|2932.76|2932.76|2932.76|2932.76|2931.88|2931.88|0
1636446150000|2021-11-09 08:22:30|2932.93|2932.93|2933.51|2933.51|2933.51|2933.51|2932.93|2932.93|0
1636446160000|2021-11-09 08:22:40|2933.43|2933.43|2933.67|2933.67|2934.17|2934.17|2933.43|2933.43|0
1636446170000|2021-11-09 08:22:50|2934.1|2934.1|2934.1|2934.1|2934.1|2934.1|2934.1|2934.1|0
1636446180000|2021-11-09 08:23:00|2934.41|2934.41|2934.41|2934.41|2934.41|2934.41|2934.36|2934.36|0
1636446190000|2021-11-09 08:23:10|2934.35|2934.35|2934.4|2934.4|2934.4|2934.4|2934.35|2934.35|0
1636446200000|2021-11-09 08:23:20|2934.73|2934.73|2934.9|2934.9|2934.9|2934.9|2934.66|2934.66|0
1636446210000|2021-11-09 08:23:30|2934.95|2934.95|2934.85|2934.85|2934.95|2934.95|2934.85|2934.85|0
1636446220000|2021-11-09 08:23:40|2935.29|2935.29|2935.88|2935.88|2935.88|2935.88|2935.29|2935.29|0
1636446230000|2021-11-09 08:23:50|2935.83|2935.83|2936.11|2936.11|2936.11|2936.11|2935.83|2935.83|0
1636446240000|2021-11-09 08:24:00|2935.98|2935.98|2936.11|2936.11|2936.11|2936.11|2935.98|2935.98|0
1636446250000|2021-11-09 08:24:10|2935.94|2935.94|2935.94|2935.94|2935.94|2935.94|2935.94|2935.94|0
1636446270000|2021-11-09 08:24:30|2935.96|2935.96|2935.96|2935.96|2935.96|2935.96|2935.96|2935.96|0
1636446300000|2021-11-09 08:25:00|2935.94|2935.94|2935.75|2935.75|2935.94|2935.94|2935.68|2935.68|0
1636446310000|2021-11-09 08:25:10|2935.31|2935.31|2935.31|2935.31|2935.31|2935.31|2935.31|2935.31|0
1636446320000|2021-11-09 08:25:20|2935.15|2935.15|2935.25|2935.25|2935.25|2935.25|2935.15|2935.15|0
1636446330000|2021-11-09 08:25:30|2935.12|2935.12|2935.12|2935.12|2935.12|2935.12|2935.12|2935.12|0
1636446340000|2021-11-09 08:25:40|2934.99|2934.99|2934.88|2934.88|2934.99|2934.99|2934.77|2934.77|0
1636446360000|2021-11-09 08:26:00|2934.74|2934.74|2934.63|2934.63|2934.74|2934.74|2934.63|2934.63|0
1636446370000|2021-11-09 08:26:10|2934.53|2934.53|2934.63|2934.63|2934.63|2934.63|2934.53|2934.53|0
1636446390000|2021-11-09 08:26:30|2934.52|2934.52|2934.34|2934.34|2934.52|2934.52|2934.34|2934.34|0
1636446400000|2021-11-09 08:26:40|2934.4|2934.4|2933.8|2933.8|2934.4|2934.4|2933.8|2933.8|0
1636446410000|2021-11-09 08:26:50|2933.6|2933.6|2933.47|2933.47|2933.6|2933.6|2933.47|2933.47|0
1636446420000|2021-11-09 08:27:00|2933.38|2933.38|2933.14|2933.14|2933.38|2933.38|2933.14|2933.14|0
1636446430000|2021-11-09 08:27:10|2933.28|2933.28|2933.4|2933.4|2933.4|2933.4|2933.28|2933.28|0
1636446440000|2021-11-09 08:27:20|2933.46|2933.46|2933.69|2933.69|2933.69|2933.69|2933.46|2933.46|0
1636446450000|2021-11-09 08:27:30|2933.82|2933.82|2933.75|2933.75|2933.82|2933.82|2933.75|2933.75|0
1636446480000|2021-11-09 08:28:00|2933.74|2933.74|2933.74|2933.74|2933.74|2933.74|2933.74|2933.74|0
1636446490000|2021-11-09 08:28:10|2934|2934|2934.2|2934.2|2934.2|2934.2|2934|2934|0
1636446500000|2021-11-09 08:28:20|2934.31|2934.31|2934.88|2934.88|2934.88|2934.88|2934.31|2934.31|0
1636446510000|2021-11-09 08:28:30|2934.77|2934.77|2934.93|2934.93|2934.93|2934.93|2934.77|2934.77|0
1636446520000|2021-11-09 08:28:40|2935.21|2935.21|2935.21|2935.21|2935.21|2935.21|2935.21|2935.21|0
1636446530000|2021-11-09 08:28:50|2935.68|2935.68|2935.74|2935.74|2935.74|2935.74|2935.68|2935.68|0
1636446540000|2021-11-09 08:29:00|2935.86|2935.86|2935.86|2935.86|2935.86|2935.86|2935.72|2935.72|0
1636446550000|2021-11-09 08:29:10|2935.95|2935.95|2936.74|2936.74|2936.74|2936.74|2935.95|2935.95|0
1636446560000|2021-11-09 08:29:20|2936.94|2936.94|2938.15|2938.15|2938.15|2938.15|2936.94|2936.94|0
1636446570000|2021-11-09 08:29:30|2938.05|2938.05|2938.12|2938.12|2938.12|2938.12|2938.05|2938.05|0
1636446580000|2021-11-09 08:29:40|2938.29|2938.29|2938.28|2938.28|2938.34|2938.34|2938.28|2938.28|0
1636446590000|2021-11-09 08:29:50|2938.45|2938.45|2938.57|2938.57|2938.57|2938.57|2938.2|2938.2|0
1636446600000|2021-11-09 08:30:00|2938.62|2938.62|2938.61|2938.61|2938.62|2938.62|2938.48|2938.48|0
1636446610000|2021-11-09 08:30:10|2938.52|2938.52|2938.65|2938.65|2938.65|2938.65|2938.52|2938.52|0
1636446620000|2021-11-09 08:30:20|2938.57|2938.57|2938.62|2938.62|2938.62|2938.62|2938.4|2938.4|0
1636446630000|2021-11-09 08:30:30|2938.52|2938.52|2938.39|2938.39|2938.68|2938.68|2938.28|2938.28|0
1636446640000|2021-11-09 08:30:40|2938.45|2938.45|2938.45|2938.45|2938.45|2938.45|2938.45|2938.45|0
1636446660000|2021-11-09 08:31:00|2938.42|2938.42|2938.66|2938.66|2938.66|2938.66|2938.42|2938.42|0
1636446680000|2021-11-09 08:31:20|2938.59|2938.59|2938.72|2938.72|2938.72|2938.72|2938.59|2938.59|0
1636446690000|2021-11-09 08:31:30|2938.61|2938.61|2938.61|2938.61|2938.61|2938.61|2938.61|2938.61|0
1636446710000|2021-11-09 08:31:50|2938.49|2938.49|2938.49|2938.49|2938.49|2938.49|2938.49|2938.49|0
1636446720000|2021-11-09 08:32:00|2938.56|2938.56|2938.34|2938.34|2938.56|2938.56|2938.34|2938.34|0
1636446740000|2021-11-09 08:32:20|2938.1|2938.1|2938.05|2938.05|2938.13|2938.13|2938.05|2938.05|0
1636446760000|2021-11-09 08:32:40|2938.22|2938.22|2938.22|2938.22|2938.22|2938.22|2938.22|2938.22|0
1636446770000|2021-11-09 08:32:50|2938.2|2938.2|2938.2|2938.2|2938.2|2938.2|2938.2|2938.2|0
1636446780000|2021-11-09 08:33:00|2938.3|2938.3|2938.3|2938.3|2938.3|2938.3|2938.3|2938.3|0
1636446790000|2021-11-09 08:33:10|2938.17|2938.17|2937.89|2937.89|2938.17|2938.17|2937.89|2937.89|0
1636446800000|2021-11-09 08:33:20|2937.72|2937.72|2937.45|2937.45|2937.72|2937.72|2937.45|2937.45|0
1636446810000|2021-11-09 08:33:30|2937.55|2937.55|2937.6|2937.6|2937.6|2937.6|2937.55|2937.55|0
1636446820000|2021-11-09 08:33:40|2937.66|2937.66|2937.52|2937.52|2937.66|2937.66|2937.52|2937.52|0
1636446840000|2021-11-09 08:34:00|2936.96|2936.96|2936.85|2936.85|2936.96|2936.96|2936.85|2936.85|0
1636446850000|2021-11-09 08:34:10|2936.75|2936.75|2936.75|2936.75|2936.75|2936.75|2936.75|2936.75|0
1636446860000|2021-11-09 08:34:20|2936.85|2936.85|2936.85|2936.85|2936.85|2936.85|2936.85|2936.85|0
1636446890000|2021-11-09 08:34:50|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|0
1636446900000|2021-11-09 08:35:00|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|0
1636446910000|2021-11-09 08:35:10|2937.23|2937.23|2937.63|2937.63|2937.63|2937.63|2937.23|2937.23|0
1636446920000|2021-11-09 08:35:20|2937.73|2937.73|2938.01|2938.01|2938.01|2938.01|2937.73|2937.73|0
1636446930000|2021-11-09 08:35:30|2938.06|2938.06|2938.06|2938.06|2938.06|2938.06|2938.06|2938.06|0
1636446960000|2021-11-09 08:36:00|2938.13|2938.13|2938.08|2938.08|2938.13|2938.13|2938.03|2938.03|0
1636446980000|2021-11-09 08:36:20|2938.06|2938.06|2937.44|2937.44|2938.06|2938.06|2937.44|2937.44|0
1636446990000|2021-11-09 08:36:30|2937.3|2937.3|2937.13|2937.13|2937.3|2937.3|2937.13|2937.13|0
1636447000000|2021-11-09 08:36:40|2936.95|2936.95|2936.95|2936.95|2936.95|2936.95|2936.95|2936.95|0
1636447030000|2021-11-09 08:37:10|2936.62|2936.62|2936.62|2936.62|2936.62|2936.62|2936.62|2936.62|0
1636447040000|2021-11-09 08:37:20|2936.73|2936.73|2936.5|2936.5|2936.73|2936.73|2936.42|2936.42|0
1636447050000|2021-11-09 08:37:30|2936.61|2936.61|2936.67|2936.67|2936.67|2936.67|2936.61|2936.61|0
1636447080000|2021-11-09 08:38:00|2936.88|2936.88|2937.19|2937.19|2937.19|2937.19|2936.88|2936.88|0
1636447090000|2021-11-09 08:38:10|2937.07|2937.07|2937.03|2937.03|2937.07|2937.07|2937.03|2937.03|0
1636447120000|2021-11-09 08:38:40|2937.06|2937.06|2936.78|2936.78|2937.06|2937.06|2936.61|2936.61|0
1636447140000|2021-11-09 08:39:00|2936.9|2936.9|2937.16|2937.16|2937.16|2937.16|2936.9|2936.9|0
1636447150000|2021-11-09 08:39:10|2937.04|2937.04|2937.04|2937.04|2937.04|2937.04|2937.04|2937.04|0
1636447170000|2021-11-09 08:39:30|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|0
1636447180000|2021-11-09 08:39:40|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|0
1636447200000|2021-11-09 08:40:00|2937.08|2937.08|2937.08|2937.08|2937.08|2937.08|2937.08|2937.08|0
1636447210000|2021-11-09 08:40:10|2937.86|2937.86|2938.09|2938.09|2938.09|2938.09|2937.86|2937.86|0
1636447220000|2021-11-09 08:40:20|2937.69|2937.69|2937.75|2937.75|2937.75|2937.75|2937.69|2937.69|0
1636447240000|2021-11-09 08:40:40|2937.72|2937.72|2937.59|2937.59|2937.72|2937.72|2937.59|2937.59|0
1636447250000|2021-11-09 08:40:50|2937.53|2937.53|2937.53|2937.53|2937.53|2937.53|2937.53|2937.53|0
1636447260000|2021-11-09 08:41:00|2937.46|2937.46|2937.58|2937.58|2937.58|2937.58|2937.46|2937.46|0
1636447280000|2021-11-09 08:41:20|2937.44|2937.44|2937.44|2937.44|2937.44|2937.44|2937.44|2937.44|0
1636447290000|2021-11-09 08:41:30|2937.57|2937.57|2937.63|2937.63|2937.63|2937.63|2937.5|2937.5|0
1636447310000|2021-11-09 08:41:50|2937.92|2937.92|2937.63|2937.63|2937.92|2937.92|2937.63|2937.63|0
1636447320000|2021-11-09 08:42:00|2937.52|2937.52|2937.63|2937.63|2937.63|2937.63|2937.52|2937.52|0
1636447350000|2021-11-09 08:42:30|2937.46|2937.46|2936.72|2936.72|2937.46|2937.46|2936.72|2936.72|0
1636447360000|2021-11-09 08:42:40|2936.44|2936.44|2936.72|2936.72|2936.72|2936.72|2936.44|2936.44|0
1636447380000|2021-11-09 08:43:00|2936.62|2936.62|2936.66|2936.66|2936.73|2936.73|2936.62|2936.62|0
1636447390000|2021-11-09 08:43:10|2936.6|2936.6|2936.6|2936.6|2936.6|2936.6|2936.6|2936.6|0
1636447400000|2021-11-09 08:43:20|2936.66|2936.66|2936.6|2936.6|2936.66|2936.66|2936.53|2936.53|0
1636447410000|2021-11-09 08:43:30|2936.54|2936.54|2936.54|2936.54|2936.54|2936.54|2936.54|2936.54|0
1636447420000|2021-11-09 08:43:40|2936.46|2936.46|2936.49|2936.49|2936.49|2936.49|2936.46|2936.46|0
1636447430000|2021-11-09 08:43:50|2936.55|2936.55|2936.73|2936.73|2936.73|2936.73|2936.55|2936.55|0
1636447440000|2021-11-09 08:44:00|2936.77|2936.77|2938.06|2938.06|2938.06|2938.06|2936.77|2936.77|0
1636447450000|2021-11-09 08:44:10|2938.15|2938.15|2938.15|2938.15|2938.15|2938.15|2938.15|2938.15|0
1636447470000|2021-11-09 08:44:30|2938.09|2938.09|2938.03|2938.03|2938.09|2938.09|2938.03|2938.03|0
1636447480000|2021-11-09 08:44:40|2937.72|2937.72|2936.86|2936.86|2937.72|2937.72|2936.86|2936.86|0
1636447490000|2021-11-09 08:44:50|2936.74|2936.74|2936.5|2936.5|2936.74|2936.74|2936.44|2936.44|0
1636447500000|2021-11-09 08:45:00|2936.67|2936.67|2936.67|2936.67|2936.67|2936.67|2936.67|2936.67|0
1636447510000|2021-11-09 08:45:10|2936.54|2936.54|2936.81|2936.81|2936.81|2936.81|2936.49|2936.49|0
1636447520000|2021-11-09 08:45:20|2936.87|2936.87|2936.94|2936.94|2936.94|2936.94|2936.87|2936.87|0
1636447540000|2021-11-09 08:45:40|2936.62|2936.62|2936.58|2936.58|2936.62|2936.62|2936.52|2936.52|0
1636447550000|2021-11-09 08:45:50|2936.73|2936.73|2936.65|2936.65|2936.73|2936.73|2936.58|2936.58|0
1636447560000|2021-11-09 08:46:00|2936.71|2936.71|2937.4|2937.4|2937.4|2937.4|2936.71|2936.71|0
1636447580000|2021-11-09 08:46:20|2937.46|2937.46|2937.5|2937.5|2937.63|2937.63|2937.46|2937.46|0
1636447590000|2021-11-09 08:46:30|2937.64|2937.64|2937.64|2937.64|2937.64|2937.64|2937.64|2937.64|0
1636447610000|2021-11-09 08:46:50|2937.5|2937.5|2937.5|2937.5|2937.5|2937.5|2937.5|2937.5|0
1636447620000|2021-11-09 08:47:00|2937.37|2937.37|2937.16|2937.16|2937.37|2937.37|2937.16|2937.16|0
1636447630000|2021-11-09 08:47:10|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|0
1636447640000|2021-11-09 08:47:20|2936.97|2936.97|2936.08|2936.08|2936.97|2936.97|2936.08|2936.08|0
1636447650000|2021-11-09 08:47:30|2935.71|2935.71|2935.61|2935.61|2935.71|2935.71|2935.61|2935.61|0
1636447660000|2021-11-09 08:47:40|2935.51|2935.51|2934.97|2934.97|2935.51|2935.51|2934.97|2934.97|0
1636447670000|2021-11-09 08:47:50|2934.78|2934.78|2933.66|2933.66|2934.78|2934.78|2933.66|2933.66|0
1636447680000|2021-11-09 08:48:00|2933.52|2933.52|2932.68|2932.68|2933.52|2933.52|2932.68|2932.68|0
1636447690000|2021-11-09 08:48:10|2932.91|2932.91|2932.6|2932.6|2932.91|2932.91|2932.58|2932.58|0
1636447700000|2021-11-09 08:48:20|2931.58|2931.58|2931.91|2931.91|2931.97|2931.97|2931.58|2931.58|0
1636447710000|2021-11-09 08:48:30|2931.79|2931.79|2931.56|2931.56|2931.79|2931.79|2931.45|2931.45|0
1636447720000|2021-11-09 08:48:40|2931.63|2931.63|2931.63|2931.63|2931.63|2931.63|2931.63|2931.63|0
1636447740000|2021-11-09 08:49:00|2931.79|2931.79|2932.05|2932.05|2932.05|2932.05|2931.79|2931.79|0
1636447760000|2021-11-09 08:49:20|2932.22|2932.22|2932.32|2932.32|2932.32|2932.32|2932.22|2932.22|0
1636447770000|2021-11-09 08:49:30|2932.39|2932.39|2932.67|2932.67|2932.67|2932.67|2932.39|2932.39|0
1636447780000|2021-11-09 08:49:40|2932.38|2932.38|2932.32|2932.32|2932.38|2932.38|2932.32|2932.32|0
1636447790000|2021-11-09 08:49:50|2932.26|2932.26|2932.21|2932.21|2932.26|2932.26|2932.21|2932.21|0
1636447800000|2021-11-09 08:50:00|2931.94|2931.94|2931.05|2931.05|2931.99|2931.99|2931.05|2931.05|0
1636447810000|2021-11-09 08:50:10|2931.09|2931.09|2931.32|2931.32|2931.32|2931.32|2931.09|2931.09|0
1636447830000|2021-11-09 08:50:30|2931.18|2931.18|2930.78|2930.78|2931.18|2931.18|2930.78|2930.78|0
1636447840000|2021-11-09 08:50:40|2930.73|2930.73|2930.73|2930.73|2930.73|2930.73|2930.73|2930.73|0
1636447850000|2021-11-09 08:50:50|2930.84|2930.84|2930.84|2930.84|2930.84|2930.84|2930.84|2930.84|0
1636447860000|2021-11-09 08:51:00|2930.78|2930.78|2930.66|2930.66|2930.78|2930.78|2930.66|2930.66|0
1636447870000|2021-11-09 08:51:10|2930.53|2930.53|2930.47|2930.47|2930.53|2930.53|2930.47|2930.47|0
1636447880000|2021-11-09 08:51:20|2930.64|2930.64|2930.78|2930.78|2930.78|2930.78|2930.64|2930.64|0
1636447890000|2021-11-09 08:51:30|2930.82|2930.82|2930.72|2930.72|2931.02|2931.02|2930.72|2930.72|0
1636447900000|2021-11-09 08:51:40|2930.78|2930.78|2930.83|2930.83|2931.06|2931.06|2930.78|2930.78|0
1636447910000|2021-11-09 08:51:50|2930.54|2930.54|2930.66|2930.66|2930.67|2930.67|2930.54|2930.54|0
1636447920000|2021-11-09 08:52:00|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|0
1636447930000|2021-11-09 08:52:10|2930.41|2930.41|2930.41|2930.41|2930.41|2930.41|2930.41|2930.41|0
1636447940000|2021-11-09 08:52:20|2930.18|2930.18|2930.12|2930.12|2930.18|2930.18|2930.12|2930.12|0
1636447950000|2021-11-09 08:52:30|2930.06|2930.06|2929.82|2929.82|2930.06|2930.06|2929.77|2929.77|0
1636447960000|2021-11-09 08:52:40|2929.72|2929.72|2929.52|2929.52|2929.72|2929.72|2929.52|2929.52|0
1636447970000|2021-11-09 08:52:50|2929.39|2929.39|2929.39|2929.39|2929.39|2929.39|2929.39|2929.39|0
1636447980000|2021-11-09 08:53:00|2929.65|2929.65|2929.69|2929.69|2929.69|2929.69|2929.65|2929.65|0
1636447990000|2021-11-09 08:53:10|2929.76|2929.76|2929.76|2929.76|2929.76|2929.76|2929.76|2929.76|0
1636448000000|2021-11-09 08:53:20|2929.78|2929.78|2929.56|2929.56|2929.78|2929.78|2929.56|2929.56|0
1636448010000|2021-11-09 08:53:30|2929.42|2929.42|2929.42|2929.42|2929.42|2929.42|2929.42|2929.42|0
1636448040000|2021-11-09 08:54:00|2929.54|2929.54|2929.54|2929.54|2929.54|2929.54|2929.54|2929.54|0
1636448050000|2021-11-09 08:54:10|2929.48|2929.48|2929.92|2929.92|2929.92|2929.92|2929.48|2929.48|0
1636448060000|2021-11-09 08:54:20|2930.18|2930.18|2930.18|2930.18|2930.53|2930.53|2930.18|2930.18|0
1636448080000|2021-11-09 08:54:40|2930.3|2930.3|2930.3|2930.3|2930.3|2930.3|2930.3|2930.3|0
1636448090000|2021-11-09 08:54:50|2930.19|2930.19|2930.23|2930.23|2930.23|2930.23|2930.19|2930.19|0
1636448100000|2021-11-09 08:55:00|2930.03|2930.03|2930.14|2930.14|2930.14|2930.14|2929.9|2929.9|0
1636448110000|2021-11-09 08:55:10|2930.19|2930.19|2930.19|2930.19|2930.19|2930.19|2930.19|2930.19|0
1636448150000|2021-11-09 08:55:50|2930.3|2930.3|2930.3|2930.3|2930.3|2930.3|2930.3|2930.3|0
1636448160000|2021-11-09 08:56:00|2930.41|2930.41|2930.55|2930.55|2930.55|2930.55|2930.41|2930.41|0
1636448170000|2021-11-09 08:56:10|2930.75|2930.75|2930.75|2930.75|2930.75|2930.75|2930.75|2930.75|0
1636448180000|2021-11-09 08:56:20|2930.63|2930.63|2930.63|2930.63|2930.63|2930.63|2930.63|2930.63|0
1636448190000|2021-11-09 08:56:30|2930.5|2930.5|2930.46|2930.46|2930.57|2930.57|2930.46|2930.46|0
1636448210000|2021-11-09 08:56:50|2930.31|2930.31|2930.31|2930.31|2930.31|2930.31|2930.31|2930.31|0
1636448230000|2021-11-09 08:57:10|2930.43|2930.43|2930.57|2930.57|2930.57|2930.57|2930.43|2930.43|0
1636448240000|2021-11-09 08:57:20|2930.63|2930.63|2930.68|2930.68|2930.68|2930.68|2930.51|2930.51|0
1636448250000|2021-11-09 08:57:30|2930.8|2930.8|2930.76|2930.76|2930.8|2930.8|2930.76|2930.76|0
1636448280000|2021-11-09 08:58:00|2930.87|2930.87|2931.27|2931.27|2931.27|2931.27|2930.75|2930.75|0
1636448290000|2021-11-09 08:58:10|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|0
1636448300000|2021-11-09 08:58:20|2931.08|2931.08|2930.63|2930.63|2931.08|2931.08|2930.58|2930.58|0
1636448320000|2021-11-09 08:58:40|2930.92|2930.92|2930.92|2930.92|2930.92|2930.92|2930.92|2930.92|0
1636448330000|2021-11-09 08:58:50|2931.06|2931.06|2931.04|2931.04|2931.06|2931.06|2931.04|2931.04|0
1636448360000|2021-11-09 08:59:20|2931.33|2931.33|2931.23|2931.23|2931.33|2931.33|2931.23|2931.23|0
1636448370000|2021-11-09 08:59:30|2931.12|2931.12|2931.12|2931.12|2931.12|2931.12|2931.12|2931.12|0
1636448400000|2021-11-09 09:00:00|2930.79|2930.79|2930.73|2930.73|2930.79|2930.79|2930.73|2930.73|0
1636448410000|2021-11-09 09:00:10|2930.86|2930.86|2930.89|2930.89|2930.89|2930.89|2930.86|2930.86|0
1636448430000|2021-11-09 09:00:30|2930.95|2930.95|2929.67|2929.67|2931|2931|2929.67|2929.67|0
1636448440000|2021-11-09 09:00:40|2929.71|2929.71|2929.85|2929.85|2929.85|2929.85|2929.71|2929.71|0
1636448450000|2021-11-09 09:00:50|2929.69|2929.69|2929.69|2929.69|2929.81|2929.81|2929.69|2929.69|0
1636448460000|2021-11-09 09:01:00|2929.83|2929.83|2930.44|2930.44|2930.44|2930.44|2929.76|2929.76|0
1636448480000|2021-11-09 09:01:20|2930.73|2930.73|2931.38|2931.38|2931.53|2931.53|2930.73|2930.73|0
1636448490000|2021-11-09 09:01:30|2931.68|2931.68|2931.53|2931.53|2931.68|2931.68|2930.94|2930.94|0
1636448500000|2021-11-09 09:01:40|2931.46|2931.46|2931.02|2931.02|2931.46|2931.46|2931.02|2931.02|0
1636448510000|2021-11-09 09:01:50|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|0
1636448530000|2021-11-09 09:02:10|2931.32|2931.32|2931.32|2931.32|2931.32|2931.32|2931.32|2931.32|0
1636448540000|2021-11-09 09:02:20|2931.21|2931.21|2930.6|2930.6|2931.21|2931.21|2930.6|2930.6|0
1636448550000|2021-11-09 09:02:30|2930.54|2930.54|2930.24|2930.24|2930.54|2930.54|2930.24|2930.24|0
1636448580000|2021-11-09 09:03:00|2930.1|2930.1|2930.11|2930.11|2930.11|2930.11|2930.05|2930.05|0
1636448590000|2021-11-09 09:03:10|2930.06|2930.06|2930.06|2930.06|2930.06|2930.06|2930.06|2930.06|0
1636448600000|2021-11-09 09:03:20|2930.11|2930.11|2929.97|2929.97|2930.11|2930.11|2929.97|2929.97|0
1636448610000|2021-11-09 09:03:30|2929.91|2929.91|2929.91|2929.91|2929.91|2929.91|2929.91|2929.91|0
1636448620000|2021-11-09 09:03:40|2929.79|2929.79|2929.77|2929.77|2929.79|2929.79|2929.77|2929.77|0
1636448650000|2021-11-09 09:04:10|2929.66|2929.66|2929.81|2929.81|2929.81|2929.81|2929.4|2929.4|0
1636448660000|2021-11-09 09:04:20|2929.91|2929.91|2930.14|2930.14|2930.14|2930.14|2929.81|2929.81|0
1636448670000|2021-11-09 09:04:30|2930.25|2930.25|2930.46|2930.46|2930.46|2930.46|2930.25|2930.25|0
1636448680000|2021-11-09 09:04:40|2930.33|2930.33|2930.16|2930.16|2930.33|2930.33|2930.16|2930.16|0
1636448710000|2021-11-09 09:05:10|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|0
1636448720000|2021-11-09 09:05:20|2929.81|2929.81|2929.81|2929.81|2929.81|2929.81|2929.81|2929.81|0
1636448730000|2021-11-09 09:05:30|2929.52|2929.52|2929.52|2929.52|2929.52|2929.52|2929.52|2929.52|0
1636448740000|2021-11-09 09:05:40|2929.42|2929.42|2929.42|2929.42|2929.42|2929.42|2929.42|2929.42|0
1636448750000|2021-11-09 09:05:50|2929.59|2929.59|2929.48|2929.48|2929.59|2929.59|2929.48|2929.48|0
1636448760000|2021-11-09 09:06:00|2929.54|2929.54|2929.54|2929.54|2929.54|2929.54|2929.54|2929.54|0
1636448780000|2021-11-09 09:06:20|2929.48|2929.48|2929.59|2929.59|2929.59|2929.59|2929.48|2929.48|0
1636448790000|2021-11-09 09:06:30|2929.72|2929.72|2929.87|2929.87|2929.87|2929.87|2929.72|2929.72|0
1636448820000|2021-11-09 09:07:00|2929.81|2929.81|2929.81|2929.81|2929.88|2929.88|2929.75|2929.75|0
1636448840000|2021-11-09 09:07:20|2929.69|2929.69|2929.76|2929.76|2929.76|2929.76|2929.69|2929.69|0
1636448850000|2021-11-09 09:07:30|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|0
1636448860000|2021-11-09 09:07:40|2929.71|2929.71|2929.71|2929.71|2929.71|2929.71|2929.71|2929.71|0
1636448900000|2021-11-09 09:08:20|2929.58|2929.58|2929.65|2929.65|2929.65|2929.65|2929.58|2929.58|0
1636448910000|2021-11-09 09:08:30|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|0
1636448930000|2021-11-09 09:08:50|2929.42|2929.42|2929.42|2929.42|2929.42|2929.42|2929.42|2929.42|0
1636448940000|2021-11-09 09:09:00|2929.56|2929.56|2929.56|2929.56|2929.56|2929.56|2929.56|2929.56|0
1636448950000|2021-11-09 09:09:10|2929.69|2929.69|2929.99|2929.99|2930.13|2930.13|2929.69|2929.69|0
1636448960000|2021-11-09 09:09:20|2929.86|2929.86|2930.19|2930.19|2930.22|2930.22|2929.86|2929.86|0
1636448970000|2021-11-09 09:09:30|2930.09|2930.09|2929.98|2929.98|2930.09|2930.09|2929.98|2929.98|0
1636448980000|2021-11-09 09:09:40|2930.11|2930.11|2930.11|2930.11|2930.11|2930.11|2930.11|2930.11|0
1636448990000|2021-11-09 09:09:50|2930.72|2930.72|2930.97|2930.97|2930.97|2930.97|2930.72|2930.72|0
1636449000000|2021-11-09 09:10:00|2931.19|2931.19|2931.76|2931.76|2931.76|2931.76|2931.19|2931.19|0
1636449010000|2021-11-09 09:10:10|2931.91|2931.91|2932.17|2932.17|2932.17|2932.17|2931.91|2931.91|0
1636449020000|2021-11-09 09:10:20|2932.37|2932.37|2932.5|2932.5|2932.5|2932.5|2932.37|2932.37|0
1636449030000|2021-11-09 09:10:30|2932.4|2932.4|2932.64|2932.64|2932.64|2932.64|2932.4|2932.4|0
1636449040000|2021-11-09 09:10:40|2932.75|2932.75|2932.96|2932.96|2933.08|2933.08|2932.75|2932.75|0
1636449050000|2021-11-09 09:10:50|2933.06|2933.06|2933.06|2933.06|2933.06|2933.06|2933.06|2933.06|0
1636449060000|2021-11-09 09:11:00|2933.17|2933.17|2933.17|2933.17|2933.17|2933.17|2933.17|2933.17|0
1636449080000|2021-11-09 09:11:20|2933|2933|2933|2933|2933|2933|2933|2933|0
1636449090000|2021-11-09 09:11:30|2933.34|2933.34|2933.34|2933.34|2933.34|2933.34|2933.34|2933.34|0
1636449100000|2021-11-09 09:11:40|2933.46|2933.46|2933.95|2933.95|2933.95|2933.95|2933.46|2933.46|0
1636449110000|2021-11-09 09:11:50|2933.82|2933.82|2933.56|2933.56|2933.82|2933.82|2933.56|2933.56|0
1636449140000|2021-11-09 09:12:20|2933.66|2933.66|2933.49|2933.49|2933.66|2933.66|2933.37|2933.37|0
1636449150000|2021-11-09 09:12:30|2933.37|2933.37|2933.43|2933.43|2933.43|2933.43|2933.37|2933.37|0
1636449170000|2021-11-09 09:12:50|2933.09|2933.09|2932.98|2932.98|2933.09|2933.09|2932.81|2932.81|0
1636449180000|2021-11-09 09:13:00|2932.87|2932.87|2932.82|2932.82|2932.87|2932.87|2932.82|2932.82|0
1636449190000|2021-11-09 09:13:10|2932.88|2932.88|2932.88|2932.88|2932.88|2932.88|2932.88|2932.88|0
1636449200000|2021-11-09 09:13:20|2932.74|2932.74|2932.61|2932.61|2932.74|2932.74|2932.61|2932.61|0
1636449210000|2021-11-09 09:13:30|2933.05|2933.05|2933.18|2933.18|2933.18|2933.18|2933.05|2933.05|0
1636449220000|2021-11-09 09:13:40|2932.89|2932.89|2932.58|2932.58|2932.89|2932.89|2932.58|2932.58|0
1636449230000|2021-11-09 09:13:50|2932.51|2932.51|2932.51|2932.51|2932.51|2932.51|2932.51|2932.51|0
1636449240000|2021-11-09 09:14:00|2932.44|2932.44|2932.36|2932.36|2932.48|2932.48|2932.23|2932.23|0
1636449270000|2021-11-09 09:14:30|2932.15|2932.15|2932.15|2932.15|2932.15|2932.15|2932.15|2932.15|0
1636449280000|2021-11-09 09:14:40|2932|2932|2932|2932|2932|2932|2932|2932|0
1636449290000|2021-11-09 09:14:50|2931.86|2931.86|2931.64|2931.64|2931.86|2931.86|2931.64|2931.64|0
1636449300000|2021-11-09 09:15:00|2931.57|2931.57|2931.37|2931.37|2931.57|2931.57|2931.32|2931.32|0
1636449310000|2021-11-09 09:15:10|2931.24|2931.24|2931.24|2931.24|2931.24|2931.24|2931.24|2931.24|0
1636449320000|2021-11-09 09:15:20|2930.91|2930.91|2930.91|2930.91|2930.91|2930.91|2930.91|2930.91|0
1636449330000|2021-11-09 09:15:30|2931.01|2931.01|2931.05|2931.05|2931.05|2931.05|2931.01|2931.01|0
1636449350000|2021-11-09 09:15:50|2930.92|2930.92|2930.85|2930.85|2930.92|2930.92|2930.85|2930.85|0
1636449360000|2021-11-09 09:16:00|2930.8|2930.8|2930.8|2930.8|2930.8|2930.8|2930.8|2930.8|0
1636449370000|2021-11-09 09:16:10|2930.67|2930.67|2930.6|2930.6|2930.67|2930.67|2930.6|2930.6|0
1636449390000|2021-11-09 09:16:30|2930.49|2930.49|2930.43|2930.43|2930.49|2930.49|2930.43|2930.43|0
1636449400000|2021-11-09 09:16:40|2930.31|2930.31|2930.19|2930.19|2930.31|2930.31|2930.19|2930.19|0
1636449410000|2021-11-09 09:16:50|2930.32|2930.32|2930.32|2930.32|2930.32|2930.32|2930.32|2930.32|0
1636449420000|2021-11-09 09:17:00|2930.39|2930.39|2930.39|2930.39|2930.39|2930.39|2930.39|2930.39|0
1636449430000|2021-11-09 09:17:10|2930.51|2930.51|2929.36|2929.36|2930.51|2930.51|2929.36|2929.36|0
1636449440000|2021-11-09 09:17:20|2929.5|2929.5|2929.38|2929.38|2929.5|2929.5|2929.38|2929.38|0
1636449460000|2021-11-09 09:17:40|2929.27|2929.27|2929.21|2929.21|2929.27|2929.27|2929.21|2929.21|0
1636449470000|2021-11-09 09:17:50|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|0
1636449480000|2021-11-09 09:18:00|2928.86|2928.86|2928.61|2928.61|2928.86|2928.86|2928.61|2928.61|0
1636449490000|2021-11-09 09:18:10|2928.48|2928.48|2928.86|2928.86|2928.86|2928.86|2928.42|2928.42|0
1636449500000|2021-11-09 09:18:20|2928.71|2928.71|2928.86|2928.86|2928.86|2928.86|2928.71|2928.71|0
1636449510000|2021-11-09 09:18:30|2928.79|2928.79|2928.65|2928.65|2928.79|2928.79|2928.65|2928.65|0
1636449520000|2021-11-09 09:18:40|2928.91|2928.91|2929.23|2929.23|2929.23|2929.23|2928.91|2928.91|0
1636449530000|2021-11-09 09:18:50|2929.37|2929.37|2929.13|2929.13|2929.52|2929.52|2929.13|2929.13|0
1636449540000|2021-11-09 09:19:00|2929.06|2929.06|2928.76|2928.76|2929.06|2929.06|2928.62|2928.62|0
1636449550000|2021-11-09 09:19:10|2928.32|2928.32|2927.9|2927.9|2928.45|2928.45|2927.9|2927.9|0
1636449560000|2021-11-09 09:19:20|2927.71|2927.71|2927.09|2927.09|2927.71|2927.71|2927.09|2927.09|0
1636449570000|2021-11-09 09:19:30|2926.51|2926.51|2926.51|2926.51|2926.51|2926.51|2926.51|2926.51|0
1636449600000|2021-11-09 09:20:00|2926.38|2926.38|2925.68|2925.68|2926.38|2926.38|2925.48|2925.48|0
1636449610000|2021-11-09 09:20:10|2925.81|2925.81|2925.68|2925.68|2925.81|2925.81|2925.68|2925.68|0
1636449630000|2021-11-09 09:20:30|2925.82|2925.82|2925.95|2925.95|2925.95|2925.95|2925.82|2925.82|0
1636449640000|2021-11-09 09:20:40|2925.8|2925.8|2925.12|2925.12|2925.8|2925.8|2925.12|2925.12|0
1636449660000|2021-11-09 09:21:00|2925.19|2925.19|2924.44|2924.44|2925.19|2925.19|2924.44|2924.44|0
1636449670000|2021-11-09 09:21:10|2924.52|2924.52|2924.16|2924.16|2924.6|2924.6|2924.16|2924.16|0
1636449700000|2021-11-09 09:21:40|2923.96|2923.96|2923.77|2923.77|2923.96|2923.96|2923.77|2923.77|0
1636449720000|2021-11-09 09:22:00|2923.94|2923.94|2923.94|2923.94|2923.94|2923.94|2923.94|2923.94|0
1636449730000|2021-11-09 09:22:10|2924|2924|2924.13|2924.13|2924.13|2924.13|2924|2924|0
1636449740000|2021-11-09 09:22:20|2924.07|2924.07|2924.07|2924.07|2924.07|2924.07|2924.07|2924.07|0
1636449750000|2021-11-09 09:22:30|2924.19|2924.19|2924.19|2924.19|2924.19|2924.19|2924.19|2924.19|0
1636449760000|2021-11-09 09:22:40|2924.15|2924.15|2924.2|2924.2|2924.2|2924.2|2924.15|2924.15|0
1636449780000|2021-11-09 09:23:00|2924.42|2924.42|2924.19|2924.19|2924.42|2924.42|2924.19|2924.19|0
1636449790000|2021-11-09 09:23:10|2924.49|2924.49|2924.49|2924.49|2924.49|2924.49|2924.49|2924.49|0
1636449800000|2021-11-09 09:23:20|2924.71|2924.71|2924.71|2924.71|2924.71|2924.71|2924.71|2924.71|0
1636449810000|2021-11-09 09:23:30|2924.96|2924.96|2924.96|2924.96|2924.96|2924.96|2924.96|2924.96|0
1636449830000|2021-11-09 09:23:50|2924.99|2924.99|2924.99|2924.99|2924.99|2924.99|2924.99|2924.99|0
1636449850000|2021-11-09 09:24:10|2925.03|2925.03|2925.03|2925.03|2925.03|2925.03|2925.03|2925.03|0
1636449860000|2021-11-09 09:24:20|2924.9|2924.9|2924.88|2924.88|2924.9|2924.9|2924.88|2924.88|0
1636449890000|2021-11-09 09:24:50|2925.02|2925.02|2925.17|2925.17|2925.17|2925.17|2925.02|2925.02|0
1636449900000|2021-11-09 09:25:00|2925.1|2925.1|2925.47|2925.47|2925.51|2925.51|2924.96|2924.96|0
1636449910000|2021-11-09 09:25:10|2925.49|2925.49|2925.49|2925.49|2925.49|2925.49|2925.49|2925.49|0
1636449930000|2021-11-09 09:25:30|2925.61|2925.61|2925.49|2925.49|2925.61|2925.61|2925.49|2925.49|0
1636449950000|2021-11-09 09:25:50|2925.2|2925.2|2925.2|2925.2|2925.2|2925.2|2925.2|2925.2|0
1636449960000|2021-11-09 09:26:00|2925.49|2925.49|2925.42|2925.42|2925.49|2925.49|2925.42|2925.42|0
1636449970000|2021-11-09 09:26:10|2925.28|2925.28|2925.28|2925.28|2925.28|2925.28|2925.28|2925.28|0
1636449990000|2021-11-09 09:26:30|2925.35|2925.35|2925.32|2925.32|2925.39|2925.39|2925.32|2925.32|0
1636450000000|2021-11-09 09:26:40|2925.19|2925.19|2925.28|2925.28|2925.32|2925.32|2925.19|2925.19|0
1636450030000|2021-11-09 09:27:10|2925.18|2925.18|2925.18|2925.18|2925.18|2925.18|2925.18|2925.18|0
1636450050000|2021-11-09 09:27:30|2925.24|2925.24|2925.31|2925.31|2925.31|2925.31|2925.24|2925.24|0
1636450060000|2021-11-09 09:27:40|2925.59|2925.59|2925.68|2925.68|2925.74|2925.74|2925.59|2925.59|0
1636450070000|2021-11-09 09:27:50|2925.85|2925.85|2925.91|2925.91|2925.97|2925.97|2925.85|2925.85|0
1636450080000|2021-11-09 09:28:00|2925.85|2925.85|2925.89|2925.89|2925.89|2925.89|2925.81|2925.81|0
1636450110000|2021-11-09 09:28:30|2925.78|2925.78|2925.78|2925.78|2925.78|2925.78|2925.78|2925.78|0
1636450130000|2021-11-09 09:28:50|2925.81|2925.81|2925.81|2925.81|2925.81|2925.81|2925.78|2925.78|0
1636450140000|2021-11-09 09:29:00|2925.78|2925.78|2926.02|2926.02|2926.02|2926.02|2925.78|2925.78|0
1636450150000|2021-11-09 09:29:10|2926.14|2926.14|2926.14|2926.14|2926.14|2926.14|2926.14|2926.14|0
1636450160000|2021-11-09 09:29:20|2926.43|2926.43|2926.68|2926.68|2926.68|2926.68|2926.4|2926.4|0
1636450180000|2021-11-09 09:29:40|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|0
1636450190000|2021-11-09 09:29:50|2926.93|2926.93|2926.99|2926.99|2926.99|2926.99|2926.93|2926.93|0
1636450200000|2021-11-09 09:30:00|2926.89|2926.89|2927.07|2927.07|2927.07|2927.07|2926.89|2926.89|0
1636450210000|2021-11-09 09:30:10|2927.35|2927.35|2927.94|2927.94|2927.94|2927.94|2927.35|2927.35|0
1636450220000|2021-11-09 09:30:20|2927.5|2927.5|2927.61|2927.61|2927.61|2927.61|2927.5|2927.5|0
1636450230000|2021-11-09 09:30:30|2927.59|2927.59|2927.69|2927.69|2927.69|2927.69|2927.59|2927.59|0
1636450260000|2021-11-09 09:31:00|2927.76|2927.76|2927.99|2927.99|2927.99|2927.99|2927.76|2927.76|0
1636450280000|2021-11-09 09:31:20|2928.06|2928.06|2928.12|2928.12|2928.12|2928.12|2928.06|2928.06|0
1636450290000|2021-11-09 09:31:30|2928.24|2928.24|2928.35|2928.35|2928.35|2928.35|2928.24|2928.24|0
1636450300000|2021-11-09 09:31:40|2928.29|2928.29|2928.09|2928.09|2928.29|2928.29|2928.09|2928.09|0
1636450310000|2021-11-09 09:31:50|2928.06|2928.06|2928.09|2928.09|2928.09|2928.09|2928.06|2928.06|0
1636450320000|2021-11-09 09:32:00|2928.04|2928.04|2928.05|2928.05|2928.07|2928.07|2928.02|2928.02|0
1636450340000|2021-11-09 09:32:20|2928.19|2928.19|2928.37|2928.37|2928.37|2928.37|2928.19|2928.19|0
1636450350000|2021-11-09 09:32:30|2928.42|2928.42|2928.42|2928.42|2928.42|2928.42|2928.42|2928.42|0
1636450360000|2021-11-09 09:32:40|2928.59|2928.59|2928.59|2928.59|2928.59|2928.59|2928.59|2928.59|0
1636450370000|2021-11-09 09:32:50|2928.57|2928.57|2928.61|2928.61|2928.64|2928.64|2928.5|2928.5|0
1636450380000|2021-11-09 09:33:00|2927.87|2927.87|2927.87|2927.87|2927.87|2927.87|2927.87|2927.87|0
1636450390000|2021-11-09 09:33:10|2927.91|2927.91|2927.57|2927.57|2927.91|2927.91|2927.57|2927.57|0
1636450400000|2021-11-09 09:33:20|2927.68|2927.68|2927.74|2927.74|2927.74|2927.74|2927.68|2927.68|0
1636450410000|2021-11-09 09:33:30|2927.77|2927.77|2928.44|2928.44|2928.44|2928.44|2927.77|2927.77|0
1636450430000|2021-11-09 09:33:50|2928.49|2928.49|2928.49|2928.49|2928.49|2928.49|2928.49|2928.49|0
1636450440000|2021-11-09 09:34:00|2928.61|2928.61|2928.61|2928.61|2928.61|2928.61|2928.61|2928.61|0
1636450450000|2021-11-09 09:34:10|2928.76|2928.76|2929.12|2929.12|2929.12|2929.12|2928.76|2928.76|0
1636450470000|2021-11-09 09:34:30|2929.17|2929.17|2929.3|2929.3|2929.3|2929.3|2929.17|2929.17|0
1636450480000|2021-11-09 09:34:40|2929.45|2929.45|2929.5|2929.5|2929.5|2929.5|2929.45|2929.45|0
1636450490000|2021-11-09 09:34:50|2929.47|2929.47|2929.47|2929.47|2929.47|2929.47|2929.47|2929.47|0
1636450500000|2021-11-09 09:35:00|2929.6|2929.6|2929.53|2929.53|2929.6|2929.6|2929.53|2929.53|0
1636450510000|2021-11-09 09:35:10|2929.47|2929.47|2929.63|2929.63|2929.63|2929.63|2929.47|2929.47|0
1636450520000|2021-11-09 09:35:20|2929.51|2929.51|2929.81|2929.81|2929.81|2929.81|2929.37|2929.37|0
1636450530000|2021-11-09 09:35:30|2930.01|2930.01|2929.76|2929.76|2930.01|2930.01|2929.74|2929.74|0
1636450550000|2021-11-09 09:35:50|2929.83|2929.83|2929.83|2929.83|2929.83|2929.83|2929.83|2929.83|0
1636450560000|2021-11-09 09:36:00|2929.53|2929.53|2929.14|2929.14|2929.53|2929.53|2929.14|2929.14|0
1636450570000|2021-11-09 09:36:10|2928.92|2928.92|2928.74|2928.74|2928.92|2928.92|2928.67|2928.67|0
1636450580000|2021-11-09 09:36:20|2928.63|2928.63|2928.61|2928.61|2928.63|2928.63|2928.6|2928.6|0
1636450620000|2021-11-09 09:37:00|2928.44|2928.44|2928.18|2928.18|2928.44|2928.44|2928.18|2928.18|0
1636450640000|2021-11-09 09:37:20|2928.3|2928.3|2928.06|2928.06|2928.3|2928.3|2928.06|2928.06|0
1636450650000|2021-11-09 09:37:30|2927.19|2927.19|2927.19|2927.19|2927.19|2927.19|2927.19|2927.19|0
1636450660000|2021-11-09 09:37:40|2927.08|2927.08|2927.08|2927.08|2927.08|2927.08|2927.08|2927.08|0
1636450670000|2021-11-09 09:37:50|2927.01|2927.01|2927.01|2927.01|2927.01|2927.01|2927.01|2927.01|0
1636450680000|2021-11-09 09:38:00|2927.03|2927.03|2927.71|2927.71|2927.71|2927.71|2927.03|2927.03|0
1636450700000|2021-11-09 09:38:20|2927.99|2927.99|2928.11|2928.11|2928.11|2928.11|2927.99|2927.99|0
1636450710000|2021-11-09 09:38:30|2928.06|2928.06|2928.06|2928.06|2928.06|2928.06|2928.06|2928.06|0
1636450730000|2021-11-09 09:38:50|2928.18|2928.18|2928.18|2928.18|2928.18|2928.18|2928.18|2928.18|0
1636450760000|2021-11-09 09:39:20|2928.32|2928.32|2928.35|2928.35|2928.35|2928.35|2928.2|2928.2|0
1636450770000|2021-11-09 09:39:30|2928.23|2928.23|2928.23|2928.23|2928.23|2928.23|2928.23|2928.23|0
1636450780000|2021-11-09 09:39:40|2928.19|2928.19|2927.98|2927.98|2928.19|2928.19|2927.98|2927.98|0
1636450790000|2021-11-09 09:39:50|2927.84|2927.84|2928.45|2928.45|2928.45|2928.45|2927.84|2927.84|0
1636450810000|2021-11-09 09:40:10|2928.38|2928.38|2928.45|2928.45|2928.45|2928.45|2928.38|2928.38|0
1636450820000|2021-11-09 09:40:20|2928.42|2928.42|2928.42|2928.42|2928.42|2928.42|2928.42|2928.42|0
1636450830000|2021-11-09 09:40:30|2928.48|2928.48|2928.52|2928.52|2928.52|2928.52|2928.48|2928.48|0
1636450850000|2021-11-09 09:40:50|2928.55|2928.55|2928.59|2928.59|2928.59|2928.59|2928.55|2928.55|0
1636450880000|2021-11-09 09:41:20|2928.71|2928.71|2928.71|2928.71|2928.71|2928.71|2928.71|2928.71|0
1636450890000|2021-11-09 09:41:30|2928.76|2928.76|2928.95|2928.95|2929.01|2929.01|2928.76|2928.76|0
1636450900000|2021-11-09 09:41:40|2928.89|2928.89|2928.89|2928.89|2928.89|2928.89|2928.89|2928.89|0
1636450920000|2021-11-09 09:42:00|2928.76|2928.76|2928.76|2928.76|2928.76|2928.76|2928.76|2928.76|0
1636450940000|2021-11-09 09:42:20|2928.65|2928.65|2928.65|2928.65|2928.65|2928.65|2928.65|2928.65|0
1636450950000|2021-11-09 09:42:30|2928.43|2928.43|2928.69|2928.69|2928.69|2928.69|2928.4|2928.4|0
1636450960000|2021-11-09 09:42:40|2928.84|2928.84|2929.1|2929.1|2929.1|2929.1|2928.84|2928.84|0
1636450980000|2021-11-09 09:43:00|2928.97|2928.97|2929.03|2929.03|2929.03|2929.03|2928.9|2928.9|0
1636450990000|2021-11-09 09:43:10|2928.96|2928.96|2928.76|2928.76|2928.96|2928.96|2928.76|2928.76|0
1636451020000|2021-11-09 09:43:40|2928.73|2928.73|2928.71|2928.71|2928.73|2928.73|2928.71|2928.71|0
1636451030000|2021-11-09 09:43:50|2928.74|2928.74|2928.86|2928.86|2928.86|2928.86|2928.74|2928.74|0
1636451040000|2021-11-09 09:44:00|2929.01|2929.01|2929.01|2929.01|2929.01|2929.01|2929.01|2929.01|0
1636451050000|2021-11-09 09:44:10|2929.23|2929.23|2929.23|2929.23|2929.23|2929.23|2929.23|2929.23|0
1636451060000|2021-11-09 09:44:20|2929.1|2929.1|2928.97|2928.97|2929.1|2929.1|2928.97|2928.97|0
1636451080000|2021-11-09 09:44:40|2929.04|2929.04|2929.09|2929.09|2929.09|2929.09|2929.04|2929.04|0
1636451090000|2021-11-09 09:44:50|2929.19|2929.19|2929.16|2929.16|2929.19|2929.19|2929.16|2929.16|0
1636451100000|2021-11-09 09:45:00|2929.17|2929.17|2929.27|2929.27|2929.27|2929.27|2929.17|2929.17|0
1636451110000|2021-11-09 09:45:10|2929.31|2929.31|2929.19|2929.19|2929.31|2929.31|2929.19|2929.19|0
1636451120000|2021-11-09 09:45:20|2929.24|2929.24|2929.18|2929.18|2929.38|2929.38|2929.18|2929.18|0
1636451130000|2021-11-09 09:45:30|2929.24|2929.24|2929.24|2929.24|2929.24|2929.24|2929.24|2929.24|0
1636451170000|2021-11-09 09:46:10|2929.11|2929.11|2929.05|2929.05|2929.11|2929.11|2929.05|2929.05|0
1636451190000|2021-11-09 09:46:30|2929.1|2929.1|2929.1|2929.1|2929.1|2929.1|2929.1|2929.1|0
1636451220000|2021-11-09 09:47:00|2929.05|2929.05|2929.23|2929.23|2929.25|2929.25|2929.05|2929.05|0
1636451240000|2021-11-09 09:47:20|2929.17|2929.17|2929.34|2929.34|2929.34|2929.34|2929.17|2929.17|0
1636451260000|2021-11-09 09:47:40|2929.38|2929.38|2929.38|2929.38|2929.38|2929.38|2929.38|2929.38|0
1636451280000|2021-11-09 09:48:00|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|0
1636451290000|2021-11-09 09:48:10|2929.54|2929.54|2929.54|2929.54|2929.54|2929.54|2929.54|2929.54|0
1636451300000|2021-11-09 09:48:20|2929.65|2929.65|2929.56|2929.56|2929.73|2929.73|2929.56|2929.56|0
1636451340000|2021-11-09 09:49:00|2929.69|2929.69|2929.57|2929.57|2929.69|2929.69|2929.57|2929.57|0
1636451350000|2021-11-09 09:49:10|2929.54|2929.54|2929.54|2929.54|2929.54|2929.54|2929.54|2929.54|0
1636451360000|2021-11-09 09:49:20|2929.59|2929.59|2929.59|2929.59|2929.59|2929.59|2929.59|2929.59|0
1636451370000|2021-11-09 09:49:30|2929.62|2929.62|2929.64|2929.64|2929.64|2929.64|2929.62|2929.62|0
1636451380000|2021-11-09 09:49:40|2929.84|2929.84|2929.84|2929.84|2929.84|2929.84|2929.84|2929.84|0
1636451390000|2021-11-09 09:49:50|2929.78|2929.78|2929.87|2929.87|2929.87|2929.87|2929.78|2929.78|0
1636451400000|2021-11-09 09:50:00|2930.03|2930.03|2930.15|2930.15|2930.15|2930.15|2930.03|2930.03|0
1636451410000|2021-11-09 09:50:10|2930.26|2930.26|2930.29|2930.29|2930.29|2930.29|2930.26|2930.26|0
1636451420000|2021-11-09 09:50:20|2930.24|2930.24|2930.29|2930.29|2930.29|2930.29|2930.23|2930.23|0
1636451440000|2021-11-09 09:50:40|2930.35|2930.35|2930.35|2930.35|2930.35|2930.35|2930.35|2930.35|0
1636451460000|2021-11-09 09:51:00|2930.49|2930.49|2930.49|2930.49|2930.49|2930.49|2930.49|2930.49|0
1636451520000|2021-11-09 09:52:00|2930.23|2930.23|2930.09|2930.09|2930.23|2930.23|2930.09|2930.09|0
1636451530000|2021-11-09 09:52:10|2929.79|2929.79|2929.65|2929.65|2929.79|2929.79|2929.65|2929.65|0
1636451540000|2021-11-09 09:52:20|2929.7|2929.7|2929.7|2929.7|2929.7|2929.7|2929.7|2929.7|0
1636451550000|2021-11-09 09:52:30|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|0
1636451570000|2021-11-09 09:52:50|2929.84|2929.84|2929.84|2929.84|2929.84|2929.84|2929.84|2929.84|0
1636451580000|2021-11-09 09:53:00|2929.75|2929.75|2929.74|2929.74|2929.75|2929.75|2929.74|2929.74|0
1636451590000|2021-11-09 09:53:10|2929.68|2929.68|2929.68|2929.68|2929.74|2929.74|2929.68|2929.68|0
1636451600000|2021-11-09 09:53:20|2929.55|2929.55|2929.62|2929.62|2929.62|2929.62|2929.55|2929.55|0
1636451610000|2021-11-09 09:53:30|2929.57|2929.57|2929.57|2929.57|2929.57|2929.57|2929.57|2929.57|0
1636451640000|2021-11-09 09:54:00|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|0
1636451650000|2021-11-09 09:54:10|2929.17|2929.17|2929.44|2929.44|2929.44|2929.44|2929.17|2929.17|0
1636451670000|2021-11-09 09:54:30|2929.55|2929.55|2929.38|2929.38|2929.55|2929.55|2929.38|2929.38|0
1636451680000|2021-11-09 09:54:40|2929.18|2929.18|2929.18|2929.18|2929.18|2929.18|2929.18|2929.18|0
1636451700000|2021-11-09 09:55:00|2929.11|2929.11|2929.08|2929.08|2929.12|2929.12|2928.98|2928.98|0
1636451710000|2021-11-09 09:55:10|2929.2|2929.2|2929.61|2929.61|2929.61|2929.61|2929.2|2929.2|0
1636451720000|2021-11-09 09:55:20|2929.54|2929.54|2929.46|2929.46|2929.54|2929.54|2929.39|2929.39|0
1636451730000|2021-11-09 09:55:30|2929.34|2929.34|2929.34|2929.34|2929.34|2929.34|2929.34|2929.34|0
1636451740000|2021-11-09 09:55:40|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|0
1636451760000|2021-11-09 09:56:00|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|0
1636451800000|2021-11-09 09:56:40|2929.9|2929.9|2929.9|2929.9|2929.9|2929.9|2929.9|2929.9|0
1636451820000|2021-11-09 09:57:00|2929.84|2929.84|2929.84|2929.84|2929.84|2929.84|2929.84|2929.84|0
1636451830000|2021-11-09 09:57:10|2929.73|2929.73|2930.07|2930.07|2930.07|2930.07|2929.73|2929.73|0
1636451850000|2021-11-09 09:57:30|2929.96|2929.96|2930.02|2930.02|2930.02|2930.02|2929.96|2929.96|0
1636451860000|2021-11-09 09:57:40|2929.95|2929.95|2929.95|2929.95|2929.95|2929.95|2929.95|2929.95|0
1636451870000|2021-11-09 09:57:50|2929.91|2929.91|2929.91|2929.91|2929.91|2929.91|2929.91|2929.91|0
1636451880000|2021-11-09 09:58:00|2930.21|2930.21|2930.27|2930.27|2930.27|2930.27|2930.21|2930.21|0
1636451900000|2021-11-09 09:58:20|2930.35|2930.35|2930.35|2930.35|2930.35|2930.35|2930.35|2930.35|0
1636451910000|2021-11-09 09:58:30|2930.31|2930.31|2930.3|2930.3|2930.31|2930.31|2930.3|2930.3|0
1636451920000|2021-11-09 09:58:40|2930.4|2930.4|2930.4|2930.4|2930.4|2930.4|2930.4|2930.4|0
1636451930000|2021-11-09 09:58:50|2930.51|2930.51|2930.51|2930.51|2930.51|2930.51|2930.51|2930.51|0
1636451950000|2021-11-09 09:59:10|2930.62|2930.62|2931.24|2931.24|2931.24|2931.24|2930.62|2930.62|0
1636451960000|2021-11-09 09:59:20|2931.37|2931.37|2931.54|2931.54|2931.54|2931.54|2931.37|2931.37|0
1636451980000|2021-11-09 09:59:40|2931.86|2931.86|2931.68|2931.68|2931.86|2931.86|2931.68|2931.68|0
1636451990000|2021-11-09 09:59:50|2931.53|2931.53|2931.59|2931.59|2931.59|2931.59|2931.53|2931.53|0
1636452000000|2021-11-09 10:00:00|2931.45|2931.45|2932.2|2932.2|2932.2|2932.2|2931.45|2931.45|0
1636452010000|2021-11-09 10:00:10|2932.37|2932.37|2932.37|2932.37|2932.37|2932.37|2932.37|2932.37|0
1636452020000|2021-11-09 10:00:20|2932.32|2932.32|2932.32|2932.32|2932.32|2932.32|2932.32|2932.32|0
1636452030000|2021-11-09 10:00:30|2932.39|2932.39|2932.39|2932.39|2932.39|2932.39|2932.39|2932.39|0
1636452050000|2021-11-09 10:00:50|2932.51|2932.51|2932.51|2932.51|2932.51|2932.51|2932.51|2932.51|0
1636452070000|2021-11-09 10:01:10|2932.65|2932.65|2932.59|2932.59|2932.65|2932.65|2932.48|2932.48|0
1636452080000|2021-11-09 10:01:20|2932.53|2932.53|2932.42|2932.42|2932.56|2932.56|2932.42|2932.42|0
1636452100000|2021-11-09 10:01:40|2932.56|2932.56|2932.56|2932.56|2932.56|2932.56|2932.56|2932.56|0
1636452110000|2021-11-09 10:01:50|2932.28|2932.28|2932.11|2932.11|2932.28|2932.28|2932.11|2932.11|0
1636452120000|2021-11-09 10:02:00|2932.18|2932.18|2932.32|2932.32|2932.32|2932.32|2932.15|2932.15|0
1636452130000|2021-11-09 10:02:10|2932.37|2932.37|2932.43|2932.43|2932.43|2932.43|2932.31|2932.31|0
1636452140000|2021-11-09 10:02:20|2932.31|2932.31|2932.31|2932.31|2932.31|2932.31|2932.31|2932.31|0
1636452160000|2021-11-09 10:02:40|2932.36|2932.36|2932.36|2932.36|2932.36|2932.36|2932.36|2932.36|0
1636452170000|2021-11-09 10:02:50|2932.48|2932.48|2932.48|2932.48|2932.48|2932.48|2932.48|2932.48|0
1636452180000|2021-11-09 10:03:00|2932.92|2932.92|2933|2933|2933.04|2933.04|2932.92|2932.92|0
1636452190000|2021-11-09 10:03:10|2932.94|2932.94|2932.84|2932.84|2932.94|2932.94|2932.84|2932.84|0
1636452210000|2021-11-09 10:03:30|2932.69|2932.69|2932.55|2932.55|2932.69|2932.69|2932.55|2932.55|0
1636452240000|2021-11-09 10:04:00|2932.52|2932.52|2932.53|2932.53|2932.53|2932.53|2932.52|2932.52|0
1636452260000|2021-11-09 10:04:20|2932.48|2932.48|2932.48|2932.48|2932.48|2932.48|2932.48|2932.48|0
1636452280000|2021-11-09 10:04:40|2932.66|2932.66|2932.62|2932.62|2932.66|2932.66|2932.62|2932.62|0
1636452290000|2021-11-09 10:04:50|2932.79|2932.79|2932.89|2932.89|2932.96|2932.96|2932.79|2932.79|0
1636452300000|2021-11-09 10:05:00|2932.84|2932.84|2932.33|2932.33|2932.84|2932.84|2932.19|2932.19|0
1636452320000|2021-11-09 10:05:20|2932.26|2932.26|2931.98|2931.98|2932.26|2932.26|2931.91|2931.91|0
1636452330000|2021-11-09 10:05:30|2931.92|2931.92|2931.92|2931.92|2931.92|2931.92|2931.92|2931.92|0
1636452360000|2021-11-09 10:06:00|2931.68|2931.68|2931.35|2931.35|2931.68|2931.68|2931.35|2931.35|0
1636452390000|2021-11-09 10:06:30|2931.38|2931.38|2931.4|2931.4|2931.4|2931.4|2931.38|2931.38|0
1636452400000|2021-11-09 10:06:40|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|0
1636452410000|2021-11-09 10:06:50|2931.41|2931.41|2931.41|2931.41|2931.41|2931.41|2931.41|2931.41|0
1636452430000|2021-11-09 10:07:10|2931.28|2931.28|2931.15|2931.15|2931.34|2931.34|2931.15|2931.15|0
1636452460000|2021-11-09 10:07:40|2931.2|2931.2|2931.2|2931.2|2931.2|2931.2|2931.2|2931.2|0
1636452470000|2021-11-09 10:07:50|2931.26|2931.26|2931.26|2931.26|2931.26|2931.26|2931.26|2931.26|0
1636452510000|2021-11-09 10:08:30|2931.49|2931.49|2931.49|2931.49|2931.49|2931.49|2931.49|2931.49|0
1636452520000|2021-11-09 10:08:40|2931.78|2931.78|2932.26|2932.26|2932.26|2932.26|2931.78|2931.78|0
1636452530000|2021-11-09 10:08:50|2932.39|2932.39|2932.67|2932.67|2932.67|2932.67|2932.32|2932.32|0
1636452540000|2021-11-09 10:09:00|2932.8|2932.8|2932.85|2932.85|2932.85|2932.85|2932.74|2932.74|0
1636452550000|2021-11-09 10:09:10|2932.78|2932.78|2932.19|2932.19|2932.78|2932.78|2932.19|2932.19|0
1636452560000|2021-11-09 10:09:20|2931.9|2931.9|2931.9|2931.9|2931.9|2931.9|2931.9|2931.9|0
1636452580000|2021-11-09 10:09:40|2932.24|2932.24|2932.68|2932.68|2932.68|2932.68|2932.24|2932.24|0
1636452590000|2021-11-09 10:09:50|2932.79|2932.79|2932.79|2932.79|2932.79|2932.79|2932.79|2932.79|0
1636452610000|2021-11-09 10:10:10|2932.59|2932.59|2932.89|2932.89|2932.89|2932.89|2932.59|2932.59|0
1636452640000|2021-11-09 10:10:40|2932.78|2932.78|2932.74|2932.74|2932.78|2932.78|2932.74|2932.74|0
1636452650000|2021-11-09 10:10:50|2932.94|2932.94|2932.87|2932.87|2932.94|2932.94|2932.87|2932.87|0
1636452670000|2021-11-09 10:11:10|2932.82|2932.82|2932.75|2932.75|2932.82|2932.82|2932.75|2932.75|0
1636452690000|2021-11-09 10:11:30|2932.68|2932.68|2932.68|2932.68|2932.68|2932.68|2932.68|2932.68|0
1636452760000|2021-11-09 10:12:40|2932.82|2932.82|2932.82|2932.82|2932.82|2932.82|2932.82|2932.82|0
1636452770000|2021-11-09 10:12:50|2932.86|2932.86|2933|2933|2933|2933|2932.86|2932.86|0
1636452790000|2021-11-09 10:13:10|2933.04|2933.04|2933.04|2933.04|2933.04|2933.04|2933.04|2933.04|0
1636452830000|2021-11-09 10:13:50|2932.97|2932.97|2932.97|2932.97|2932.97|2932.97|2932.97|2932.97|0
1636452880000|2021-11-09 10:14:40|2932.93|2932.93|2932.93|2932.93|2932.93|2932.93|2932.93|2932.93|0
1636452890000|2021-11-09 10:14:50|2932.83|2932.83|2932.83|2932.83|2932.83|2932.83|2932.83|2932.83|0
1636452900000|2021-11-09 10:15:00|2932.53|2932.53|2931.89|2931.89|2932.53|2932.53|2931.89|2931.89|0
1636452910000|2021-11-09 10:15:10|2931.75|2931.75|2931.71|2931.71|2931.75|2931.75|2931.71|2931.71|0
1636452920000|2021-11-09 10:15:20|2931.51|2931.51|2931.38|2931.38|2931.51|2931.51|2931.38|2931.38|0
1636452930000|2021-11-09 10:15:30|2931.32|2931.32|2931.32|2931.32|2931.32|2931.32|2931.32|2931.32|0
1636452940000|2021-11-09 10:15:40|2931.26|2931.26|2931.32|2931.32|2931.32|2931.32|2931.26|2931.26|0
1636452950000|2021-11-09 10:15:50|2931.2|2931.2|2931.09|2931.09|2931.2|2931.2|2931.09|2931.09|0
1636452960000|2021-11-09 10:16:00|2931.21|2931.21|2931.14|2931.14|2931.21|2931.21|2931.14|2931.14|0
1636452990000|2021-11-09 10:16:30|2931|2931|2931.14|2931.14|2931.14|2931.14|2931|2931|0
1636453020000|2021-11-09 10:17:00|2931.02|2931.02|2930.85|2930.85|2931.14|2931.14|2930.85|2930.85|0
1636453040000|2021-11-09 10:17:20|2930.74|2930.74|2930.74|2930.74|2930.74|2930.74|2930.74|2930.74|0
1636453050000|2021-11-09 10:17:30|2930.67|2930.67|2930.37|2930.37|2930.67|2930.67|2930.37|2930.37|0
1636453060000|2021-11-09 10:17:40|2930.34|2930.34|2930.55|2930.55|2930.55|2930.55|2930.34|2930.34|0
1636453080000|2021-11-09 10:18:00|2930.67|2930.67|2930.67|2930.67|2930.67|2930.67|2930.67|2930.67|0
1636453100000|2021-11-09 10:18:20|2930.73|2930.73|2930.73|2930.73|2930.73|2930.73|2930.73|2930.73|0
1636453130000|2021-11-09 10:18:50|2930.79|2930.79|2931|2931|2931|2931|2930.79|2930.79|0
1636453140000|2021-11-09 10:19:00|2931.06|2931.06|2931.06|2931.06|2931.06|2931.06|2931.06|2931.06|0
1636453170000|2021-11-09 10:19:30|2930.94|2930.94|2930.94|2930.94|2930.94|2930.94|2930.94|2930.94|0
1636453190000|2021-11-09 10:19:50|2930.9|2930.9|2930.9|2930.9|2930.9|2930.9|2930.9|2930.9|0
1636453200000|2021-11-09 10:20:00|2930.99|2930.99|2931.41|2931.41|2931.41|2931.41|2930.99|2930.99|0
1636453210000|2021-11-09 10:20:10|2931.61|2931.61|2931.76|2931.76|2931.76|2931.76|2931.61|2931.61|0
1636453220000|2021-11-09 10:20:20|2931.89|2931.89|2931.89|2931.89|2931.89|2931.89|2931.89|2931.89|0
1636453240000|2021-11-09 10:20:40|2931.69|2931.69|2931.47|2931.47|2931.69|2931.69|2931.47|2931.47|0
1636453270000|2021-11-09 10:21:10|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|0
1636453340000|2021-11-09 10:22:20|2931.19|2931.19|2931.19|2931.19|2931.19|2931.19|2931.19|2931.19|0
1636453350000|2021-11-09 10:22:30|2931.07|2931.07|2931.07|2931.07|2931.07|2931.07|2931.07|2931.07|0
1636453360000|2021-11-09 10:22:40|2931.01|2931.01|2930.95|2930.95|2931.01|2931.01|2930.95|2930.95|0
1636453370000|2021-11-09 10:22:50|2930.82|2930.82|2930.77|2930.77|2930.82|2930.82|2930.77|2930.77|0
1636453460000|2021-11-09 10:24:20|2930.7|2930.7|2930.7|2930.7|2930.7|2930.7|2930.7|2930.7|0
1636453470000|2021-11-09 10:24:30|2930.64|2930.64|2930.64|2930.64|2930.64|2930.64|2930.64|2930.64|0
1636453500000|2021-11-09 10:25:00|2930.78|2930.78|2930.78|2930.78|2930.78|2930.78|2930.78|2930.78|0
1636453560000|2021-11-09 10:26:00|2931.01|2931.01|2930.74|2930.74|2931.01|2931.01|2930.74|2930.74|0
1636453590000|2021-11-09 10:26:30|2930.8|2930.8|2930.8|2930.8|2930.8|2930.8|2930.8|2930.8|0
1636453600000|2021-11-09 10:26:40|2930.87|2930.87|2930.87|2930.87|2930.87|2930.87|2930.87|2930.87|0
1636453610000|2021-11-09 10:26:50|2931.21|2931.21|2931.32|2931.32|2931.32|2931.32|2931.21|2931.21|0
1636453620000|2021-11-09 10:27:00|2931.26|2931.26|2931.26|2931.26|2931.26|2931.26|2931.26|2931.26|0
1636453630000|2021-11-09 10:27:10|2931.33|2931.33|2931.33|2931.33|2931.33|2931.33|2931.23|2931.23|0
1636453650000|2021-11-09 10:27:30|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|0
1636453660000|2021-11-09 10:27:40|2931.46|2931.46|2931.16|2931.16|2931.46|2931.46|2931.16|2931.16|0
1636453670000|2021-11-09 10:27:50|2930.88|2930.88|2930.88|2930.88|2930.88|2930.88|2930.88|2930.88|0
1636453680000|2021-11-09 10:28:00|2930.73|2930.73|2930.42|2930.42|2930.73|2930.73|2930.42|2930.42|0
1636453690000|2021-11-09 10:28:10|2930.3|2930.3|2929.71|2929.71|2930.3|2930.3|2929.71|2929.71|0
1636453700000|2021-11-09 10:28:20|2929.65|2929.65|2929.64|2929.64|2929.65|2929.65|2929.64|2929.64|0
1636453710000|2021-11-09 10:28:30|2929.3|2929.3|2929.53|2929.53|2929.58|2929.58|2929.3|2929.3|0
1636453720000|2021-11-09 10:28:40|2929.51|2929.51|2929.48|2929.48|2929.51|2929.51|2929.48|2929.48|0
1636453730000|2021-11-09 10:28:50|2929.63|2929.63|2929.8|2929.8|2929.8|2929.8|2929.63|2929.63|0
1636453740000|2021-11-09 10:29:00|2929.73|2929.73|2929.8|2929.8|2929.8|2929.8|2929.73|2929.73|0
1636453770000|2021-11-09 10:29:30|2929.86|2929.86|2929.8|2929.8|2929.86|2929.86|2929.57|2929.57|0
1636453780000|2021-11-09 10:29:40|2929.84|2929.84|2929.94|2929.94|2929.94|2929.94|2929.84|2929.84|0
1636453790000|2021-11-09 10:29:50|2929.8|2929.8|2929.8|2929.8|2929.8|2929.8|2929.8|2929.8|0
1636453800000|2021-11-09 10:30:00|2929.86|2929.86|2930.05|2930.05|2930.05|2930.05|2929.86|2929.86|0
1636453810000|2021-11-09 10:30:10|2930.11|2930.11|2930.17|2930.17|2930.17|2930.17|2930.11|2930.11|0
1636453820000|2021-11-09 10:30:20|2930.45|2930.45|2931|2931|2931|2931|2930.45|2930.45|0
1636453840000|2021-11-09 10:30:40|2931.13|2931.13|2931.13|2931.13|2931.13|2931.13|2931.13|2931.13|0
1636453860000|2021-11-09 10:31:00|2931.25|2931.25|2931.25|2931.25|2931.25|2931.25|2931.25|2931.25|0
1636453870000|2021-11-09 10:31:10|2931.37|2931.37|2931.49|2931.49|2931.49|2931.49|2931.37|2931.37|0
1636453890000|2021-11-09 10:31:30|2931.6|2931.6|2931.6|2931.6|2931.6|2931.6|2931.6|2931.6|0
1636453900000|2021-11-09 10:31:40|2931.65|2931.65|2931.54|2931.54|2931.65|2931.65|2931.54|2931.54|0
1636453910000|2021-11-09 10:31:50|2931.45|2931.45|2931.45|2931.45|2931.45|2931.45|2931.45|2931.45|0
1636453920000|2021-11-09 10:32:00|2931.43|2931.43|2931.5|2931.5|2931.5|2931.5|2931.43|2931.43|0
1636453940000|2021-11-09 10:32:20|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|0
1636453950000|2021-11-09 10:32:30|2931.78|2931.78|2931.64|2931.64|2931.78|2931.78|2931.49|2931.49|0
1636453960000|2021-11-09 10:32:40|2931.57|2931.57|2931.43|2931.43|2931.57|2931.57|2931.43|2931.43|0
1636453970000|2021-11-09 10:32:50|2931.3|2931.3|2931.03|2931.03|2931.3|2931.3|2931.03|2931.03|0
1636453980000|2021-11-09 10:33:00|2931.16|2931.16|2931.13|2931.13|2931.3|2931.3|2931.13|2931.13|0
1636454000000|2021-11-09 10:33:20|2931.24|2931.24|2931.24|2931.24|2931.38|2931.38|2931.24|2931.24|0
1636454010000|2021-11-09 10:33:30|2931.3|2931.3|2931.3|2931.3|2931.3|2931.3|2931.3|2931.3|0
1636454020000|2021-11-09 10:33:40|2931.28|2931.28|2931.16|2931.16|2931.28|2931.28|2931.16|2931.16|0
1636454030000|2021-11-09 10:33:50|2931.13|2931.13|2931.18|2931.18|2931.18|2931.18|2931.13|2931.13|0
1636454040000|2021-11-09 10:34:00|2931.11|2931.11|2931.11|2931.11|2931.11|2931.11|2931.11|2931.11|0
1636454060000|2021-11-09 10:34:20|2931.04|2931.04|2930.94|2930.94|2931.04|2931.04|2930.94|2930.94|0
1636454070000|2021-11-09 10:34:30|2930.81|2930.81|2930.87|2930.87|2930.94|2930.94|2930.81|2930.81|0
1636454080000|2021-11-09 10:34:40|2930.72|2930.72|2930.87|2930.87|2930.87|2930.87|2930.72|2930.72|0
1636454090000|2021-11-09 10:34:50|2930.85|2930.85|2930.64|2930.64|2930.85|2930.85|2930.64|2930.64|0
1636454100000|2021-11-09 10:35:00|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|0
1636454110000|2021-11-09 10:35:10|2930.38|2930.38|2930.38|2930.38|2930.38|2930.38|2930.38|2930.38|0
1636454120000|2021-11-09 10:35:20|2930.36|2930.36|2930.36|2930.36|2930.36|2930.36|2930.36|2930.36|0
1636454130000|2021-11-09 10:35:30|2930.29|2930.29|2930.47|2930.47|2930.47|2930.47|2930.29|2930.29|0
1636454140000|2021-11-09 10:35:40|2930.54|2930.54|2931.01|2931.01|2931.04|2931.04|2930.54|2930.54|0
1636454150000|2021-11-09 10:35:50|2931.13|2931.13|2931.13|2931.13|2931.13|2931.13|2931.13|2931.13|0
1636454160000|2021-11-09 10:36:00|2931.16|2931.16|2930.99|2930.99|2931.16|2931.16|2930.99|2930.99|0
1636454170000|2021-11-09 10:36:10|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|0
1636454180000|2021-11-09 10:36:20|2931.1|2931.1|2931.1|2931.1|2931.1|2931.1|2931.1|2931.1|0
1636454210000|2021-11-09 10:36:50|2931.14|2931.14|2931.14|2931.14|2931.14|2931.14|2931.14|2931.14|0
1636454220000|2021-11-09 10:37:00|2931.43|2931.43|2931.41|2931.41|2931.43|2931.43|2931.41|2931.41|0
1636454230000|2021-11-09 10:37:10|2931.36|2931.36|2931.36|2931.36|2931.36|2931.36|2931.36|2931.36|0
1636454250000|2021-11-09 10:37:30|2931.46|2931.46|2931.75|2931.75|2931.75|2931.75|2931.46|2931.46|0
1636454260000|2021-11-09 10:37:40|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|0
1636454270000|2021-11-09 10:37:50|2931.54|2931.54|2931.54|2931.54|2931.54|2931.54|2931.54|2931.54|0
1636454280000|2021-11-09 10:38:00|2931.69|2931.69|2931.69|2931.69|2931.69|2931.69|2931.69|2931.69|0
1636454300000|2021-11-09 10:38:20|2931.82|2931.82|2931.82|2931.82|2931.82|2931.82|2931.82|2931.82|0
1636454320000|2021-11-09 10:38:40|2931.92|2931.92|2931.92|2931.92|2931.92|2931.92|2931.92|2931.92|0
1636454340000|2021-11-09 10:39:00|2931.64|2931.64|2931.64|2931.64|2931.64|2931.64|2931.64|2931.64|0
1636454360000|2021-11-09 10:39:20|2931.52|2931.52|2931.52|2931.52|2931.52|2931.52|2931.52|2931.52|0
1636454370000|2021-11-09 10:39:30|2931.4|2931.4|2931.23|2931.23|2931.4|2931.4|2931.17|2931.17|0
1636454390000|2021-11-09 10:39:50|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|0
1636454400000|2021-11-09 10:40:00|2931.25|2931.25|2931.08|2931.08|2931.25|2931.25|2931.08|2931.08|0
1636454420000|2021-11-09 10:40:20|2930.94|2930.94|2930.94|2930.94|2930.94|2930.94|2930.94|2930.94|0
1636454430000|2021-11-09 10:40:30|2930.93|2930.93|2930.93|2930.93|2930.93|2930.93|2930.93|2930.93|0
1636454440000|2021-11-09 10:40:40|2930.85|2930.85|2930.85|2930.85|2930.85|2930.85|2930.85|2930.85|0
1636454450000|2021-11-09 10:40:50|2931.15|2931.15|2931.13|2931.13|2931.27|2931.27|2930.85|2930.85|0
1636454460000|2021-11-09 10:41:00|2931.06|2931.06|2931.06|2931.06|2931.06|2931.06|2931.06|2931.06|0
1636454470000|2021-11-09 10:41:10|2931.12|2931.12|2931.05|2931.05|2931.12|2931.12|2931.05|2931.05|0
1636454490000|2021-11-09 10:41:30|2931.17|2931.17|2930.45|2930.45|2931.17|2931.17|2930.45|2930.45|0
1636454500000|2021-11-09 10:41:40|2930.39|2930.39|2930.39|2930.39|2930.39|2930.39|2930.39|2930.39|0
1636454510000|2021-11-09 10:41:50|2930.24|2930.24|2930.28|2930.28|2930.39|2930.39|2930.24|2930.24|0
1636454520000|2021-11-09 10:42:00|2930.4|2930.4|2930.48|2930.48|2930.48|2930.48|2930.4|2930.4|0
1636454530000|2021-11-09 10:42:10|2930.42|2930.42|2930.3|2930.3|2930.42|2930.42|2930.3|2930.3|0
1636454540000|2021-11-09 10:42:20|2930.16|2930.16|2930.16|2930.16|2930.16|2930.16|2930.16|2930.16|0
1636454590000|2021-11-09 10:43:10|2930.09|2930.09|2930.04|2930.04|2930.09|2930.09|2930.04|2930.04|0
1636454600000|2021-11-09 10:43:20|2929.98|2929.98|2929.91|2929.91|2929.98|2929.98|2929.91|2929.91|0
1636454610000|2021-11-09 10:43:30|2929.84|2929.84|2929.84|2929.84|2929.84|2929.84|2929.84|2929.84|0
1636454620000|2021-11-09 10:43:40|2929.62|2929.62|2929.62|2929.62|2929.62|2929.62|2929.62|2929.62|0
1636454630000|2021-11-09 10:43:50|2929.67|2929.67|2929.23|2929.23|2929.67|2929.67|2929.23|2929.23|0
1636454640000|2021-11-09 10:44:00|2929.36|2929.36|2929.56|2929.56|2929.56|2929.56|2929.36|2929.36|0
1636454650000|2021-11-09 10:44:10|2929.77|2929.77|2929.78|2929.78|2929.8|2929.8|2929.77|2929.77|0
1636454660000|2021-11-09 10:44:20|2929.75|2929.75|2929.69|2929.69|2929.75|2929.75|2929.69|2929.69|0
1636454690000|2021-11-09 10:44:50|2929.55|2929.55|2929.46|2929.46|2929.55|2929.55|2929.46|2929.46|0
1636454740000|2021-11-09 10:45:40|2929.34|2929.34|2928.89|2928.89|2929.34|2929.34|2928.78|2928.78|0
1636454750000|2021-11-09 10:45:50|2928.96|2928.96|2928.89|2928.89|2928.96|2928.96|2928.89|2928.89|0
1636454760000|2021-11-09 10:46:00|2928.85|2928.85|2928.81|2928.81|2928.85|2928.85|2928.81|2928.81|0
1636454770000|2021-11-09 10:46:10|2928.85|2928.85|2928.83|2928.83|2928.85|2928.85|2928.83|2928.83|0
1636454800000|2021-11-09 10:46:40|2928.76|2928.76|2928.71|2928.71|2928.76|2928.76|2928.64|2928.64|0
1636454810000|2021-11-09 10:46:50|2928.91|2928.91|2928.74|2928.74|2928.91|2928.91|2928.74|2928.74|0
1636454820000|2021-11-09 10:47:00|2928.64|2928.64|2928.69|2928.69|2928.69|2928.69|2928.64|2928.64|0
1636454830000|2021-11-09 10:47:10|2928.62|2928.62|2928.62|2928.62|2928.62|2928.62|2928.62|2928.62|0
1636454840000|2021-11-09 10:47:20|2928.55|2928.55|2928.55|2928.55|2928.55|2928.55|2928.55|2928.55|0
1636454850000|2021-11-09 10:47:30|2928.5|2928.5|2928.43|2928.43|2928.5|2928.5|2928.43|2928.43|0
1636454860000|2021-11-09 10:47:40|2928.38|2928.38|2928.38|2928.38|2928.38|2928.38|2928.38|2928.38|0
1636454870000|2021-11-09 10:47:50|2928.31|2928.31|2928.3|2928.3|2928.38|2928.38|2928.3|2928.3|0
1636454890000|2021-11-09 10:48:10|2928.16|2928.16|2928.59|2928.59|2928.59|2928.59|2928.16|2928.16|0
1636454900000|2021-11-09 10:48:20|2928.47|2928.47|2928.47|2928.47|2928.47|2928.47|2928.47|2928.47|0
1636454920000|2021-11-09 10:48:40|2928.76|2928.76|2928.55|2928.55|2928.76|2928.76|2928.55|2928.55|0
1636454930000|2021-11-09 10:48:50|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|0
1636454940000|2021-11-09 10:49:00|2928.53|2928.53|2928.57|2928.57|2928.57|2928.57|2928.5|2928.5|0
1636454950000|2021-11-09 10:49:10|2928.69|2928.69|2928.69|2928.69|2928.69|2928.69|2928.69|2928.69|0
1636454970000|2021-11-09 10:49:30|2928.64|2928.64|2928.64|2928.64|2928.64|2928.64|2928.64|2928.64|0
1636454980000|2021-11-09 10:49:40|2928.49|2928.49|2928.64|2928.64|2928.64|2928.64|2928.49|2928.49|0
1636455000000|2021-11-09 10:50:00|2928.71|2928.71|2928.73|2928.73|2928.76|2928.76|2928.71|2928.71|0
1636455010000|2021-11-09 10:50:10|2928.66|2928.66|2928.92|2928.92|2928.92|2928.92|2928.66|2928.66|0
1636455030000|2021-11-09 10:50:30|2929.02|2929.02|2929.02|2929.02|2929.02|2929.02|2929.02|2929.02|0
1636455040000|2021-11-09 10:50:40|2929.22|2929.22|2929.22|2929.22|2929.22|2929.22|2929.22|2929.22|0
1636455050000|2021-11-09 10:50:50|2929.09|2929.09|2929.24|2929.24|2929.24|2929.24|2929.09|2929.09|0
1636455060000|2021-11-09 10:51:00|2929.35|2929.35|2929.46|2929.46|2929.6|2929.6|2929.35|2929.35|0
1636455070000|2021-11-09 10:51:10|2929.33|2929.33|2929.33|2929.33|2929.33|2929.33|2929.33|2929.33|0
1636455080000|2021-11-09 10:51:20|2929.21|2929.21|2929.1|2929.1|2929.21|2929.21|2929.1|2929.1|0
1636455110000|2021-11-09 10:51:50|2928.82|2928.82|2928.82|2928.82|2928.82|2928.82|2928.82|2928.82|0
1636455120000|2021-11-09 10:52:00|2928.74|2928.74|2928.55|2928.55|2928.74|2928.74|2928.46|2928.46|0
1636455130000|2021-11-09 10:52:10|2928.78|2928.78|2928.78|2928.78|2928.78|2928.78|2928.78|2928.78|0
1636455140000|2021-11-09 10:52:20|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|0
1636455150000|2021-11-09 10:52:30|2929.02|2929.02|2929.02|2929.02|2929.02|2929.02|2929.02|2929.02|0
1636455160000|2021-11-09 10:52:40|2928.99|2928.99|2928.95|2928.95|2928.99|2928.99|2928.95|2928.95|0
1636455170000|2021-11-09 10:52:50|2929.07|2929.07|2929.07|2929.07|2929.07|2929.07|2929.07|2929.07|0
1636455180000|2021-11-09 10:53:00|2929.02|2929.02|2929.02|2929.02|2929.02|2929.02|2929.02|2929.02|0
1636455190000|2021-11-09 10:53:10|2929.14|2929.14|2929.07|2929.07|2929.14|2929.14|2929.07|2929.07|0
1636455200000|2021-11-09 10:53:20|2929.2|2929.2|2929.13|2929.13|2929.2|2929.2|2929.13|2929.13|0
1636455220000|2021-11-09 10:53:40|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|0
1636455240000|2021-11-09 10:54:00|2929.06|2929.06|2928.91|2928.91|2929.06|2929.06|2928.91|2928.91|0
1636455250000|2021-11-09 10:54:10|2929.02|2929.02|2929.09|2929.09|2929.09|2929.09|2929.02|2929.02|0
1636455270000|2021-11-09 10:54:30|2929.24|2929.24|2929.3|2929.3|2929.3|2929.3|2929.24|2929.24|0
1636455280000|2021-11-09 10:54:40|2929.24|2929.24|2929.17|2929.17|2929.24|2929.24|2929.17|2929.17|0
1636455290000|2021-11-09 10:54:50|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|0
1636455300000|2021-11-09 10:55:00|2929.14|2929.14|2929.32|2929.32|2929.32|2929.32|2929.14|2929.14|0
1636455310000|2021-11-09 10:55:10|2929.27|2929.27|2929.21|2929.21|2929.27|2929.27|2929.21|2929.21|0
1636455350000|2021-11-09 10:55:50|2929.17|2929.17|2929.17|2929.17|2929.17|2929.17|2929.17|2929.17|0
1636455360000|2021-11-09 10:56:00|2929.23|2929.23|2929.09|2929.09|2929.29|2929.29|2929.09|2929.09|0
1636455370000|2021-11-09 10:56:10|2928.97|2928.97|2929.11|2929.11|2929.11|2929.11|2928.97|2928.97|0
1636455400000|2021-11-09 10:56:40|2929.1|2929.1|2929.1|2929.1|2929.1|2929.1|2929.1|2929.1|0
1636455410000|2021-11-09 10:56:50|2928.97|2928.97|2928.97|2928.97|2928.97|2928.97|2928.97|2928.97|0
1636455420000|2021-11-09 10:57:00|2928.58|2928.58|2928.3|2928.3|2928.58|2928.58|2928.3|2928.3|0
1636455430000|2021-11-09 10:57:10|2928.35|2928.35|2928.35|2928.35|2928.35|2928.35|2928.35|2928.35|0
1636455440000|2021-11-09 10:57:20|2927.91|2927.91|2928.09|2928.09|2928.09|2928.09|2927.91|2927.91|0
1636455460000|2021-11-09 10:57:40|2927.78|2927.78|2927.68|2927.68|2927.78|2927.78|2927.68|2927.68|0
1636455480000|2021-11-09 10:58:00|2927.62|2927.62|2927.42|2927.42|2927.62|2927.62|2927.42|2927.42|0
1636455490000|2021-11-09 10:58:10|2927.36|2927.36|2927.24|2927.24|2927.36|2927.36|2927.24|2927.24|0
1636455500000|2021-11-09 10:58:20|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|0
1636455510000|2021-11-09 10:58:30|2926.98|2926.98|2926.98|2926.98|2926.98|2926.98|2926.98|2926.98|0
1636455530000|2021-11-09 10:58:50|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|0
1636455540000|2021-11-09 10:59:00|2927.1|2927.1|2926.96|2926.96|2927.21|2927.21|2926.96|2926.96|0
1636455550000|2021-11-09 10:59:10|2926.67|2926.67|2926.5|2926.5|2926.67|2926.67|2926.5|2926.5|0
1636455560000|2021-11-09 10:59:20|2926.43|2926.43|2926.43|2926.43|2926.43|2926.43|2926.43|2926.43|0
1636455570000|2021-11-09 10:59:30|2926.49|2926.49|2926.36|2926.36|2926.49|2926.49|2926.36|2926.36|0
1636455590000|2021-11-09 10:59:50|2926.22|2926.22|2926.12|2926.12|2926.22|2926.22|2926.05|2926.05|0
1636455600000|2021-11-09 11:00:00|2926.27|2926.27|2926.27|2926.27|2926.27|2926.27|2926.27|2926.27|0
1636455610000|2021-11-09 11:00:10|2926.15|2926.15|2926.11|2926.11|2926.15|2926.15|2926.04|2926.04|0
1636455620000|2021-11-09 11:00:20|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|0
1636455630000|2021-11-09 11:00:30|2925.84|2925.84|2925.84|2925.84|2925.84|2925.84|2925.84|2925.84|0
1636455640000|2021-11-09 11:00:40|2925.62|2925.62|2925.79|2925.79|2925.79|2925.79|2925.62|2925.62|0
1636455650000|2021-11-09 11:00:50|2925.73|2925.73|2925.73|2925.73|2925.73|2925.73|2925.73|2925.73|0
1636455660000|2021-11-09 11:01:00|2925.96|2925.96|2925.75|2925.75|2925.96|2925.96|2925.75|2925.75|0
1636455670000|2021-11-09 11:01:10|2925.74|2925.74|2925.12|2925.12|2925.74|2925.74|2925.12|2925.12|0
1636455680000|2021-11-09 11:01:20|2925.25|2925.25|2925.12|2925.12|2925.44|2925.44|2925.12|2925.12|0
1636455700000|2021-11-09 11:01:40|2925.08|2925.08|2925.05|2925.05|2925.08|2925.08|2925.05|2925.05|0
1636455710000|2021-11-09 11:01:50|2925.27|2925.27|2925.21|2925.21|2925.27|2925.27|2925.21|2925.21|0
1636455720000|2021-11-09 11:02:00|2925.27|2925.27|2924.69|2924.69|2925.27|2925.27|2924.33|2924.33|0
1636455730000|2021-11-09 11:02:10|2924.63|2924.63|2924.64|2924.64|2924.69|2924.69|2924.58|2924.58|0
1636455740000|2021-11-09 11:02:20|2924.81|2924.81|2924.81|2924.81|2924.81|2924.81|2924.81|2924.81|0
1636455750000|2021-11-09 11:02:30|2924.64|2924.64|2924.59|2924.59|2924.64|2924.64|2924.59|2924.59|0
1636455760000|2021-11-09 11:02:40|2924.53|2924.53|2924.59|2924.59|2924.59|2924.59|2924.53|2924.53|0
1636455780000|2021-11-09 11:03:00|2924.7|2924.7|2924.7|2924.7|2924.7|2924.7|2924.7|2924.7|0
1636455790000|2021-11-09 11:03:10|2924.56|2924.56|2924.56|2924.56|2924.56|2924.56|2924.56|2924.56|0
1636455800000|2021-11-09 11:03:20|2924.73|2924.73|2924.73|2924.73|2924.73|2924.73|2924.73|2924.73|0
1636455810000|2021-11-09 11:03:30|2924.43|2924.43|2923.99|2923.99|2924.73|2924.73|2923.99|2923.99|0
1636455820000|2021-11-09 11:03:40|2923.84|2923.84|2923.59|2923.59|2923.84|2923.84|2923.55|2923.55|0
1636455830000|2021-11-09 11:03:50|2923.45|2923.45|2923.8|2923.8|2923.8|2923.8|2923.45|2923.45|0
1636455840000|2021-11-09 11:04:00|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|0
1636455870000|2021-11-09 11:04:30|2923.63|2923.63|2923.17|2923.17|2923.63|2923.63|2923.04|2923.04|0
1636455920000|2021-11-09 11:05:20|2923.07|2923.07|2922.95|2922.95|2923.07|2923.07|2922.95|2922.95|0
1636455930000|2021-11-09 11:05:30|2923.01|2923.01|2923.01|2923.01|2923.01|2923.01|2923.01|2923.01|0
1636455940000|2021-11-09 11:05:40|2922.88|2922.88|2922.88|2922.88|2922.88|2922.88|2922.88|2922.88|0
1636455960000|2021-11-09 11:06:00|2922.94|2922.94|2922.94|2922.94|2922.94|2922.94|2922.94|2922.94|0
1636455970000|2021-11-09 11:06:10|2922.81|2922.81|2922.81|2922.81|2922.81|2922.81|2922.81|2922.81|0
1636455980000|2021-11-09 11:06:20|2922.68|2922.68|2922.86|2922.86|2922.86|2922.86|2922.62|2922.62|0
1636455990000|2021-11-09 11:06:30|2922.81|2922.81|2922.68|2922.68|2922.81|2922.81|2922.68|2922.68|0
1636456000000|2021-11-09 11:06:40|2922.62|2922.62|2922.5|2922.5|2922.62|2922.62|2922.5|2922.5|0
1636456010000|2021-11-09 11:06:50|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|2921.91|2921.91|0
1636456020000|2021-11-09 11:07:00|2922.02|2922.02|2922.04|2922.04|2922.04|2922.04|2922.02|2922.02|0
1636456030000|2021-11-09 11:07:10|2922.15|2922.15|2922.08|2922.08|2922.15|2922.15|2922.08|2922.08|0
1636456040000|2021-11-09 11:07:20|2922.01|2922.01|2922.03|2922.03|2922.03|2922.03|2922.01|2922.01|0
1636456060000|2021-11-09 11:07:40|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|0
1636456070000|2021-11-09 11:07:50|2921.76|2921.76|2921.76|2921.76|2921.76|2921.76|2921.76|2921.76|0
1636456120000|2021-11-09 11:08:40|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|0
1636456130000|2021-11-09 11:08:50|2921.56|2921.56|2921.64|2921.64|2921.64|2921.64|2921.56|2921.56|0
1636456140000|2021-11-09 11:09:00|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|0
1636456150000|2021-11-09 11:09:10|2921.75|2921.75|2921.86|2921.86|2921.86|2921.86|2921.75|2921.75|0
1636456170000|2021-11-09 11:09:30|2921.92|2921.92|2921.86|2921.86|2921.92|2921.92|2921.86|2921.86|0
1636456180000|2021-11-09 11:09:40|2921.8|2921.8|2921.86|2921.86|2921.86|2921.86|2921.8|2921.8|0
1636456190000|2021-11-09 11:09:50|2922.15|2922.15|2922.43|2922.43|2922.43|2922.43|2922.15|2922.15|0
1636456210000|2021-11-09 11:10:10|2922.56|2922.56|2922.56|2922.56|2922.56|2922.56|2922.56|2922.56|0
1636456220000|2021-11-09 11:10:20|2922.7|2922.7|2923.09|2923.09|2923.16|2923.16|2922.7|2922.7|0
1636456230000|2021-11-09 11:10:30|2923.14|2923.14|2923.14|2923.14|2923.14|2923.14|2923.14|2923.14|0
1636456240000|2021-11-09 11:10:40|2923.02|2923.02|2923.02|2923.02|2923.02|2923.02|2923.02|2923.02|0
1636456260000|2021-11-09 11:11:00|2922.95|2922.95|2923.02|2923.02|2923.02|2923.02|2922.95|2922.95|0
1636456270000|2021-11-09 11:11:10|2923.09|2923.09|2923.09|2923.09|2923.09|2923.09|2923.09|2923.09|0
1636456300000|2021-11-09 11:11:40|2923.06|2923.06|2923.06|2923.06|2923.06|2923.06|2923.06|2923.06|0
1636456310000|2021-11-09 11:11:50|2923.22|2923.22|2923.22|2923.22|2923.22|2923.22|2923.22|2923.22|0
1636456320000|2021-11-09 11:12:00|2923.06|2923.06|2923.03|2923.03|2923.06|2923.06|2923.03|2923.03|0
1636456340000|2021-11-09 11:12:20|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|0
1636456350000|2021-11-09 11:12:30|2922.69|2922.69|2922.66|2922.66|2922.69|2922.69|2922.66|2922.66|0
1636456360000|2021-11-09 11:12:40|2922.94|2922.94|2922.94|2922.94|2922.94|2922.94|2922.94|2922.94|0
1636456370000|2021-11-09 11:12:50|2922.82|2922.82|2922.82|2922.82|2922.82|2922.82|2922.82|2922.82|0
1636456390000|2021-11-09 11:13:10|2922.94|2922.94|2923.51|2923.51|2923.51|2923.51|2922.94|2922.94|0
1636456400000|2021-11-09 11:13:20|2923.56|2923.56|2923.88|2923.88|2923.88|2923.88|2923.56|2923.56|0
1636456410000|2021-11-09 11:13:30|2923.82|2923.82|2923.69|2923.69|2923.88|2923.88|2923.69|2923.69|0
1636456420000|2021-11-09 11:13:40|2923.67|2923.67|2923.55|2923.55|2923.67|2923.67|2923.55|2923.55|0
1636456440000|2021-11-09 11:14:00|2923.61|2923.61|2923.61|2923.61|2923.61|2923.61|2923.61|2923.61|0
1636456450000|2021-11-09 11:14:10|2923.33|2923.33|2923.33|2923.33|2923.33|2923.33|2923.33|2923.33|0
1636456470000|2021-11-09 11:14:30|2923.53|2923.53|2923.46|2923.46|2923.53|2923.53|2923.46|2923.46|0
1636456480000|2021-11-09 11:14:40|2923.71|2923.71|2923.71|2923.71|2923.71|2923.71|2923.71|2923.71|0
1636456490000|2021-11-09 11:14:50|2923.77|2923.77|2923.63|2923.63|2923.77|2923.77|2923.63|2923.63|0
1636456500000|2021-11-09 11:15:00|2923.69|2923.69|2923.71|2923.71|2923.71|2923.71|2923.69|2923.69|0
1636456510000|2021-11-09 11:15:10|2923.62|2923.62|2924.02|2924.02|2924.02|2924.02|2923.6|2923.6|0
1636456520000|2021-11-09 11:15:20|2924.19|2924.19|2924.19|2924.19|2924.19|2924.19|2924.19|2924.19|0
1636456530000|2021-11-09 11:15:30|2924.39|2924.39|2924.31|2924.31|2924.46|2924.46|2924.31|2924.31|0
1636456550000|2021-11-09 11:15:50|2924.37|2924.37|2924.37|2924.37|2924.37|2924.37|2924.37|2924.37|0
1636456560000|2021-11-09 11:16:00|2924.51|2924.51|2924.51|2924.51|2924.51|2924.51|2924.51|2924.51|0
1636456600000|2021-11-09 11:16:40|2924.65|2924.65|2924.65|2924.65|2924.65|2924.65|2924.65|2924.65|0
1636456610000|2021-11-09 11:16:50|2924.49|2924.49|2924.59|2924.59|2924.59|2924.59|2924.49|2924.49|0
1636456620000|2021-11-09 11:17:00|2924.64|2924.64|2924.64|2924.64|2924.64|2924.64|2924.64|2924.64|0
1636456630000|2021-11-09 11:17:10|2924.52|2924.52|2924.23|2924.23|2924.52|2924.52|2924.23|2924.23|0
1636456650000|2021-11-09 11:17:30|2924.27|2924.27|2924.27|2924.27|2924.27|2924.27|2924.27|2924.27|0
1636456670000|2021-11-09 11:17:50|2924.34|2924.34|2924.5|2924.5|2924.5|2924.5|2924.34|2924.34|0
1636456680000|2021-11-09 11:18:00|2924.36|2924.36|2924.36|2924.36|2924.36|2924.36|2924.36|2924.36|0
1636456710000|2021-11-09 11:18:30|2924.48|2924.48|2924.48|2924.48|2924.48|2924.48|2924.48|2924.48|0
1636456720000|2021-11-09 11:18:40|2924.44|2924.44|2924.61|2924.61|2924.61|2924.61|2924.44|2924.44|0
1636456730000|2021-11-09 11:18:50|2924.44|2924.44|2924.44|2924.44|2924.44|2924.44|2924.44|2924.44|0
1636456750000|2021-11-09 11:19:10|2924.56|2924.56|2924.73|2924.73|2924.73|2924.73|2924.56|2924.56|0
1636456760000|2021-11-09 11:19:20|2924.87|2924.87|2925.02|2925.02|2925.02|2925.02|2924.87|2924.87|0
1636456780000|2021-11-09 11:19:40|2925.15|2925.15|2925.03|2925.03|2925.15|2925.15|2925.03|2925.03|0
1636456830000|2021-11-09 11:20:30|2925.17|2925.17|2925.48|2925.48|2925.48|2925.48|2925.17|2925.17|0
1636456840000|2021-11-09 11:20:40|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|0
1636456850000|2021-11-09 11:20:50|2925.67|2925.67|2925.73|2925.73|2925.73|2925.73|2925.67|2925.67|0
1636456860000|2021-11-09 11:21:00|2925.94|2925.94|2926.09|2926.09|2926.09|2926.09|2925.94|2925.94|0
1636456890000|2021-11-09 11:21:30|2926.14|2926.14|2926.09|2926.09|2926.14|2926.14|2926.09|2926.09|0
1636456900000|2021-11-09 11:21:40|2926.05|2926.05|2926.16|2926.16|2926.16|2926.16|2926.05|2926.05|0
1636456910000|2021-11-09 11:21:50|2925.93|2925.93|2926.1|2926.1|2926.16|2926.16|2925.93|2925.93|0
1636456930000|2021-11-09 11:22:10|2925.99|2925.99|2925.82|2925.82|2925.99|2925.99|2925.82|2925.82|0
1636456940000|2021-11-09 11:22:20|2925.88|2925.88|2925.99|2925.99|2925.99|2925.99|2925.88|2925.88|0
1636456960000|2021-11-09 11:22:40|2925.87|2925.87|2925.87|2925.87|2925.87|2925.87|2925.87|2925.87|0
1636456970000|2021-11-09 11:22:50|2925.8|2925.8|2925.8|2925.8|2925.8|2925.8|2925.8|2925.8|0
1636456980000|2021-11-09 11:23:00|2925.66|2925.66|2925.36|2925.36|2925.66|2925.66|2925.36|2925.36|0
1636457020000|2021-11-09 11:23:40|2925.33|2925.33|2924.89|2924.89|2925.33|2925.33|2924.89|2924.89|0
1636457050000|2021-11-09 11:24:10|2924.59|2924.59|2924.41|2924.41|2924.59|2924.59|2924.41|2924.41|0
1636457060000|2021-11-09 11:24:20|2924.29|2924.29|2924.17|2924.17|2924.29|2924.29|2924.17|2924.17|0
1636457070000|2021-11-09 11:24:30|2924.31|2924.31|2924.31|2924.31|2924.31|2924.31|2924.31|2924.31|0
1636457090000|2021-11-09 11:24:50|2924.21|2924.21|2924.21|2924.21|2924.21|2924.21|2924.21|2924.21|0
1636457110000|2021-11-09 11:25:10|2924.14|2924.14|2924.14|2924.14|2924.14|2924.14|2924.14|2924.14|0
1636457120000|2021-11-09 11:25:20|2924.12|2924.12|2924.12|2924.12|2924.12|2924.12|2924.12|2924.12|0
1636457140000|2021-11-09 11:25:40|2924.06|2924.06|2924.06|2924.06|2924.06|2924.06|2924.01|2924.01|0
1636457150000|2021-11-09 11:25:50|2923.99|2923.99|2923.99|2923.99|2923.99|2923.99|2923.99|2923.99|0
1636457160000|2021-11-09 11:26:00|2923.4|2923.4|2923.08|2923.08|2923.4|2923.4|2923.08|2923.08|0
1636457170000|2021-11-09 11:26:10|2922.97|2922.97|2922.86|2922.86|2922.97|2922.97|2922.86|2922.86|0
1636457180000|2021-11-09 11:26:20|2922.8|2922.8|2922.8|2922.8|2922.8|2922.8|2922.8|2922.8|0
1636457190000|2021-11-09 11:26:30|2922.73|2922.73|2922.91|2922.91|2922.98|2922.98|2922.73|2922.73|0
1636457210000|2021-11-09 11:26:50|2922.79|2922.79|2922.85|2922.85|2922.85|2922.85|2922.79|2922.79|0
1636457220000|2021-11-09 11:27:00|2922.84|2922.84|2922.99|2922.99|2922.99|2922.99|2922.84|2922.84|0
1636457230000|2021-11-09 11:27:10|2922.95|2922.95|2923.09|2923.09|2923.09|2923.09|2922.95|2922.95|0
1636457260000|2021-11-09 11:27:40|2922.92|2922.92|2922.98|2922.98|2922.98|2922.98|2922.92|2922.92|0
1636457280000|2021-11-09 11:28:00|2922.54|2922.54|2922.22|2922.22|2922.54|2922.54|2922.22|2922.22|0
1636457290000|2021-11-09 11:28:10|2922.08|2922.08|2922.03|2922.03|2922.08|2922.08|2922.03|2922.03|0
1636457300000|2021-11-09 11:28:20|2921.99|2921.99|2922.1|2922.1|2922.1|2922.1|2921.99|2921.99|0
1636457310000|2021-11-09 11:28:30|2921.95|2921.95|2921.81|2921.81|2921.95|2921.95|2921.81|2921.81|0
1636457320000|2021-11-09 11:28:40|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|0
1636457340000|2021-11-09 11:29:00|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|0
1636457350000|2021-11-09 11:29:10|2921.54|2921.54|2921.54|2921.54|2921.54|2921.54|2921.54|2921.54|0
1636457360000|2021-11-09 11:29:20|2921.42|2921.42|2921.41|2921.41|2921.48|2921.48|2921.31|2921.31|0
1636457370000|2021-11-09 11:29:30|2921.52|2921.52|2921.11|2921.11|2921.55|2921.55|2920.67|2920.67|0
1636457390000|2021-11-09 11:29:50|2921.16|2921.16|2921.16|2921.16|2921.16|2921.16|2921.16|2921.16|0
1636457400000|2021-11-09 11:30:00|2921.04|2921.04|2920.8|2920.8|2921.04|2921.04|2920.8|2920.8|0
1636457410000|2021-11-09 11:30:10|2920.95|2920.95|2920.55|2920.55|2920.95|2920.95|2920.55|2920.55|0
1636457420000|2021-11-09 11:30:20|2920.66|2920.66|2920.66|2920.66|2920.66|2920.66|2920.66|2920.66|0
1636457430000|2021-11-09 11:30:30|2920.89|2920.89|2920.89|2920.89|2920.89|2920.89|2920.89|2920.89|0
1636457440000|2021-11-09 11:30:40|2921.01|2921.01|2921.13|2921.13|2921.13|2921.13|2921.01|2921.01|0
1636457450000|2021-11-09 11:30:50|2921.25|2921.25|2921.5|2921.5|2921.55|2921.55|2921.25|2921.25|0
1636457460000|2021-11-09 11:31:00|2921.21|2921.21|2921.21|2921.21|2921.21|2921.21|2921.21|2921.21|0
1636457470000|2021-11-09 11:31:10|2921.06|2921.06|2921.17|2921.17|2921.17|2921.17|2921.06|2921.06|0
1636457480000|2021-11-09 11:31:20|2921|2921|2920.89|2920.89|2921|2921|2920.89|2920.89|0
1636457490000|2021-11-09 11:31:30|2920.94|2920.94|2921.38|2921.38|2921.53|2921.53|2920.94|2920.94|0
1636457500000|2021-11-09 11:31:40|2921.32|2921.32|2921.32|2921.32|2921.32|2921.32|2921.32|2921.32|0
1636457510000|2021-11-09 11:31:50|2921.56|2921.56|2921.56|2921.56|2921.56|2921.56|2921.56|2921.56|0
1636457520000|2021-11-09 11:32:00|2921.44|2921.44|2921.44|2921.44|2921.44|2921.44|2921.44|2921.44|0
1636457530000|2021-11-09 11:32:10|2921.15|2921.15|2920.8|2920.8|2921.15|2921.15|2920.8|2920.8|0
1636457550000|2021-11-09 11:32:30|2920.92|2920.92|2921.36|2921.36|2921.36|2921.36|2920.92|2920.92|0
1636457560000|2021-11-09 11:32:40|2921.21|2921.21|2921.09|2921.09|2921.21|2921.21|2921.09|2921.09|0
1636457570000|2021-11-09 11:32:50|2921.16|2921.16|2921.24|2921.24|2921.24|2921.24|2921.16|2921.16|0
1636457580000|2021-11-09 11:33:00|2921.35|2921.35|2921.24|2921.24|2921.35|2921.35|2921.24|2921.24|0
1636457620000|2021-11-09 11:33:40|2920.95|2920.95|2921|2921|2921|2921|2920.95|2920.95|0
1636457630000|2021-11-09 11:33:50|2920.85|2920.85|2920.85|2920.85|2920.85|2920.85|2920.85|2920.85|0
1636457640000|2021-11-09 11:34:00|2920.78|2920.78|2920.85|2920.85|2920.85|2920.85|2920.78|2920.78|0
1636457650000|2021-11-09 11:34:10|2920.81|2920.81|2920.87|2920.87|2920.87|2920.87|2920.81|2920.81|0
1636457670000|2021-11-09 11:34:30|2920.94|2920.94|2921.05|2921.05|2921.05|2921.05|2920.89|2920.89|0
1636457680000|2021-11-09 11:34:40|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|0
1636457690000|2021-11-09 11:34:50|2920.94|2920.94|2920.94|2920.94|2920.94|2920.94|2920.94|2920.94|0
1636457720000|2021-11-09 11:35:20|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|0
1636457740000|2021-11-09 11:35:40|2921.06|2921.06|2921.12|2921.12|2921.12|2921.12|2921.06|2921.06|0
1636457770000|2021-11-09 11:36:10|2921.06|2921.06|2921.06|2921.06|2921.06|2921.06|2921.06|2921.06|0
1636457780000|2021-11-09 11:36:20|2921|2921|2921|2921|2921|2921|2921|2921|0
1636457790000|2021-11-09 11:36:30|2921.29|2921.29|2921.15|2921.15|2921.29|2921.29|2921.15|2921.15|0
1636457800000|2021-11-09 11:36:40|2921.19|2921.19|2921.14|2921.14|2921.33|2921.33|2921.14|2921.14|0
1636457810000|2021-11-09 11:36:50|2921.17|2921.17|2921.17|2921.17|2921.17|2921.17|2921.17|2921.17|0
1636457820000|2021-11-09 11:37:00|2921.27|2921.27|2921.13|2921.13|2921.4|2921.4|2921.13|2921.13|0
1636457830000|2021-11-09 11:37:10|2920.98|2920.98|2921.09|2921.09|2921.09|2921.09|2920.98|2920.98|0
1636457840000|2021-11-09 11:37:20|2921.15|2921.15|2921.18|2921.18|2921.22|2921.22|2921.15|2921.15|0
1636457850000|2021-11-09 11:37:30|2921.04|2921.04|2921.04|2921.04|2921.04|2921.04|2921.04|2921.04|0
1636457860000|2021-11-09 11:37:40|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|0
1636457870000|2021-11-09 11:37:50|2920.96|2920.96|2921.01|2921.01|2921.01|2921.01|2920.96|2920.96|0
1636457890000|2021-11-09 11:38:10|2920.88|2920.88|2920.94|2920.94|2920.94|2920.94|2920.88|2920.88|0
1636457900000|2021-11-09 11:38:20|2920.99|2920.99|2921.11|2921.11|2921.16|2921.16|2920.97|2920.97|0
1636457910000|2021-11-09 11:38:30|2921.04|2921.04|2921.77|2921.77|2921.77|2921.77|2921.04|2921.04|0
1636457920000|2021-11-09 11:38:40|2922|2922|2922.28|2922.28|2922.28|2922.28|2922|2922|0
1636457940000|2021-11-09 11:39:00|2922.35|2922.35|2922.35|2922.35|2922.35|2922.35|2922.35|2922.35|0
1636457960000|2021-11-09 11:39:20|2922.46|2922.46|2922.16|2922.16|2922.46|2922.46|2922.16|2922.16|0
1636457970000|2021-11-09 11:39:30|2922.39|2922.39|2922.44|2922.44|2922.44|2922.44|2922.16|2922.16|0
1636457980000|2021-11-09 11:39:40|2922.3|2922.3|2922.03|2922.03|2922.3|2922.3|2922.03|2922.03|0
1636457990000|2021-11-09 11:39:50|2922.1|2922.1|2922.03|2922.03|2922.1|2922.1|2922.03|2922.03|0
1636458000000|2021-11-09 11:40:00|2922.14|2922.14|2922.2|2922.2|2922.2|2922.2|2922.14|2922.14|0
1636458010000|2021-11-09 11:40:10|2922.37|2922.37|2922.43|2922.43|2922.43|2922.43|2922.37|2922.37|0
1636458040000|2021-11-09 11:40:40|2922.28|2922.28|2922.34|2922.34|2922.39|2922.39|2922.28|2922.28|0
1636458050000|2021-11-09 11:40:50|2922.51|2922.51|2922.8|2922.8|2922.8|2922.8|2922.51|2922.51|0
1636458060000|2021-11-09 11:41:00|2922.74|2922.74|2922.63|2922.63|2922.74|2922.74|2922.63|2922.63|0
1636458070000|2021-11-09 11:41:10|2922.74|2922.74|2923.17|2923.17|2923.17|2923.17|2922.63|2922.63|0
1636458080000|2021-11-09 11:41:20|2923.31|2923.31|2923.31|2923.31|2923.31|2923.31|2923.31|2923.31|0
1636458100000|2021-11-09 11:41:40|2923.17|2923.17|2923.03|2923.03|2923.23|2923.23|2923.03|2923.03|0
1636458110000|2021-11-09 11:41:50|2923.32|2923.32|2923.61|2923.61|2923.76|2923.76|2923.32|2923.32|0
1636458120000|2021-11-09 11:42:00|2923.59|2923.59|2923.66|2923.66|2923.66|2923.66|2923.59|2923.59|0
1636458130000|2021-11-09 11:42:10|2923.51|2923.51|2923.55|2923.55|2923.55|2923.55|2923.51|2923.51|0
1636458140000|2021-11-09 11:42:20|2923.12|2923.12|2923.13|2923.13|2923.13|2923.13|2923.02|2923.02|0
1636458150000|2021-11-09 11:42:30|2923.19|2923.19|2923.41|2923.41|2923.41|2923.41|2923.19|2923.19|0
1636458160000|2021-11-09 11:42:40|2923.26|2923.26|2922.92|2922.92|2923.26|2923.26|2922.92|2922.92|0
1636458170000|2021-11-09 11:42:50|2922.79|2922.79|2922.79|2922.79|2922.79|2922.79|2922.79|2922.79|0
1636458180000|2021-11-09 11:43:00|2922.53|2922.53|2922.53|2922.53|2922.53|2922.53|2922.53|2922.53|0
1636458190000|2021-11-09 11:43:10|2922.41|2922.41|2922.41|2922.41|2922.41|2922.41|2922.41|2922.41|0
1636458210000|2021-11-09 11:43:30|2922.37|2922.37|2922.37|2922.37|2922.37|2922.37|2922.37|2922.37|0
1636458220000|2021-11-09 11:43:40|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|2922.38|2922.38|0
1636458230000|2021-11-09 11:43:50|2922.39|2922.39|2922.29|2922.29|2922.39|2922.39|2922.29|2922.29|0
1636458250000|2021-11-09 11:44:10|2922.35|2922.35|2922.35|2922.35|2922.35|2922.35|2922.35|2922.35|0
1636458270000|2021-11-09 11:44:30|2922.48|2922.48|2922.54|2922.54|2922.54|2922.54|2922.48|2922.48|0
1636458300000|2021-11-09 11:45:00|2922.65|2922.65|2922.65|2922.65|2922.65|2922.65|2922.65|2922.65|0
1636458310000|2021-11-09 11:45:10|2922.7|2922.7|2922.7|2922.7|2922.7|2922.7|2922.7|2922.7|0
1636458320000|2021-11-09 11:45:20|2922.8|2922.8|2922.8|2922.8|2922.8|2922.8|2922.8|2922.8|0
1636458330000|2021-11-09 11:45:30|2922.86|2922.86|2922.83|2922.83|2922.87|2922.87|2922.79|2922.79|0
1636458340000|2021-11-09 11:45:40|2923|2923|2923|2923|2923|2923|2923|2923|0
1636458360000|2021-11-09 11:46:00|2922.72|2922.72|2922.62|2922.62|2922.72|2922.72|2922.62|2922.62|0
1636458370000|2021-11-09 11:46:10|2922.72|2922.72|2922.92|2922.92|2922.92|2922.92|2922.72|2922.72|0
1636458380000|2021-11-09 11:46:20|2922.66|2922.66|2922.56|2922.56|2922.66|2922.66|2922.56|2922.56|0
1636458390000|2021-11-09 11:46:30|2922.22|2922.22|2922.15|2922.15|2922.22|2922.22|2922.15|2922.15|0
1636458400000|2021-11-09 11:46:40|2922.28|2922.28|2922.35|2922.35|2922.35|2922.35|2922.28|2922.28|0
1636458410000|2021-11-09 11:46:50|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|0
1636458420000|2021-11-09 11:47:00|2922.17|2922.17|2922.34|2922.34|2922.34|2922.34|2922.17|2922.17|0
1636458430000|2021-11-09 11:47:10|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|0
1636458440000|2021-11-09 11:47:20|2922.59|2922.59|2923.05|2923.05|2923.05|2923.05|2922.59|2922.59|0
1636458450000|2021-11-09 11:47:30|2922.9|2922.9|2922.93|2922.93|2923.07|2923.07|2922.9|2922.9|0
1636458470000|2021-11-09 11:47:50|2923.19|2923.19|2923.12|2923.12|2923.19|2923.19|2923.12|2923.12|0
1636458480000|2021-11-09 11:48:00|2922.99|2922.99|2922.95|2922.95|2922.99|2922.99|2922.95|2922.95|0
1636458500000|2021-11-09 11:48:20|2922.98|2922.98|2922.88|2922.88|2923.03|2923.03|2922.88|2922.88|0
1636458530000|2021-11-09 11:48:50|2922.82|2922.82|2922.82|2922.82|2922.82|2922.82|2922.82|2922.82|0
1636458540000|2021-11-09 11:49:00|2922.77|2922.77|2922.77|2922.77|2922.77|2922.77|2922.77|2922.77|0
1636458550000|2021-11-09 11:49:10|2922.82|2922.82|2922.97|2922.97|2922.97|2922.97|2922.82|2922.82|0
1636458560000|2021-11-09 11:49:20|2923.12|2923.12|2922.91|2922.91|2923.19|2923.19|2922.91|2922.91|0
1636458570000|2021-11-09 11:49:30|2923.05|2923.05|2923.05|2923.05|2923.05|2923.05|2923.05|2923.05|0
1636458600000|2021-11-09 11:50:00|2923.11|2923.11|2922.98|2922.98|2923.11|2923.11|2922.98|2922.98|0
1636458610000|2021-11-09 11:50:10|2923.04|2923.04|2922.97|2922.97|2923.04|2923.04|2922.97|2922.97|0
1636458620000|2021-11-09 11:50:20|2922.95|2922.95|2922.88|2922.88|2922.95|2922.95|2922.78|2922.78|0
1636458630000|2021-11-09 11:50:30|2922.6|2922.6|2922.55|2922.55|2922.6|2922.6|2922.55|2922.55|0
1636458650000|2021-11-09 11:50:50|2922.4|2922.4|2922.33|2922.33|2922.4|2922.4|2922.33|2922.33|0
1636458660000|2021-11-09 11:51:00|2922.56|2922.56|2922.94|2922.94|2922.94|2922.94|2922.56|2922.56|0
1636458700000|2021-11-09 11:51:40|2922.89|2922.89|2923.17|2923.17|2923.17|2923.17|2922.89|2922.89|0
1636458710000|2021-11-09 11:51:50|2922.97|2922.97|2922.91|2922.91|2922.97|2922.97|2922.91|2922.91|0
1636458720000|2021-11-09 11:52:00|2922.78|2922.78|2922.22|2922.22|2922.78|2922.78|2922.22|2922.22|0
1636458730000|2021-11-09 11:52:10|2922.28|2922.28|2922.35|2922.35|2922.35|2922.35|2922.25|2922.25|0
1636458750000|2021-11-09 11:52:30|2922.41|2922.41|2922.62|2922.62|2922.62|2922.62|2922.41|2922.41|0
1636458760000|2021-11-09 11:52:40|2922.69|2922.69|2923.33|2923.33|2923.33|2923.33|2922.69|2922.69|0
1636458770000|2021-11-09 11:52:50|2923.58|2923.58|2923.82|2923.82|2923.82|2923.82|2923.58|2923.58|0
1636458780000|2021-11-09 11:53:00|2923.86|2923.86|2923.86|2923.86|2923.86|2923.86|2923.86|2923.86|0
1636458790000|2021-11-09 11:53:10|2923.97|2923.97|2924.08|2924.08|2924.08|2924.08|2923.97|2923.97|0
1636458800000|2021-11-09 11:53:20|2924.21|2924.21|2924.01|2924.01|2924.21|2924.21|2923.96|2923.96|0
1636458820000|2021-11-09 11:53:40|2924.14|2924.14|2924.14|2924.14|2924.14|2924.14|2924.14|2924.14|0
1636458840000|2021-11-09 11:54:00|2924.12|2924.12|2924.12|2924.12|2924.12|2924.12|2924.12|2924.12|0
1636458850000|2021-11-09 11:54:10|2924.05|2924.05|2924.36|2924.36|2924.36|2924.36|2924.05|2924.05|0
1636458870000|2021-11-09 11:54:30|2924.7|2924.7|2924.47|2924.47|2924.7|2924.7|2924.47|2924.47|0
1636458900000|2021-11-09 11:55:00|2924.14|2924.14|2924.02|2924.02|2924.14|2924.14|2924.02|2924.02|0
1636458920000|2021-11-09 11:55:20|2923.99|2923.99|2923.74|2923.74|2923.99|2923.99|2923.74|2923.74|0
1636458930000|2021-11-09 11:55:30|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|0
1636458940000|2021-11-09 11:55:40|2923.72|2923.72|2923.72|2923.72|2923.72|2923.72|2923.72|2923.72|0
1636458960000|2021-11-09 11:56:00|2923.66|2923.66|2923.83|2923.83|2923.83|2923.83|2923.66|2923.66|0
1636458970000|2021-11-09 11:56:10|2923.76|2923.76|2923.64|2923.64|2923.76|2923.76|2923.52|2923.52|0
1636458980000|2021-11-09 11:56:20|2923.44|2923.44|2923.55|2923.55|2923.62|2923.62|2923.38|2923.38|0
1636458990000|2021-11-09 11:56:30|2923.57|2923.57|2923.14|2923.14|2923.57|2923.57|2923.14|2923.14|0
1636459000000|2021-11-09 11:56:40|2923.07|2923.07|2923.07|2923.07|2923.07|2923.07|2923.07|2923.07|0
1636459010000|2021-11-09 11:56:50|2923.02|2923.02|2923.02|2923.02|2923.02|2923.02|2923.02|2923.02|0
1636459030000|2021-11-09 11:57:10|2923.08|2923.08|2923.61|2923.61|2923.61|2923.61|2923.08|2923.08|0
1636459040000|2021-11-09 11:57:20|2923.58|2923.58|2923.63|2923.63|2923.63|2923.63|2923.41|2923.41|0
1636459050000|2021-11-09 11:57:30|2923.5|2923.5|2923.5|2923.5|2923.5|2923.5|2923.5|2923.5|0
1636459080000|2021-11-09 11:58:00|2923.63|2923.63|2923.63|2923.63|2923.63|2923.63|2923.63|2923.63|0
1636459090000|2021-11-09 11:58:10|2923.59|2923.59|2923.71|2923.71|2923.71|2923.71|2923.59|2923.59|0
1636459100000|2021-11-09 11:58:20|2923.59|2923.59|2923.49|2923.49|2923.59|2923.59|2923.49|2923.49|0
1636459110000|2021-11-09 11:58:30|2923.19|2923.19|2923.13|2923.13|2923.19|2923.19|2923.13|2923.13|0
1636459120000|2021-11-09 11:58:40|2923.19|2923.19|2923.19|2923.19|2923.19|2923.19|2923.19|2923.19|0
1636459150000|2021-11-09 11:59:10|2922.95|2922.95|2923.07|2923.07|2923.07|2923.07|2922.95|2922.95|0
1636459160000|2021-11-09 11:59:20|2922.77|2922.77|2922.51|2922.51|2922.77|2922.77|2922.51|2922.51|0
1636459170000|2021-11-09 11:59:30|2922.48|2922.48|2922.48|2922.48|2922.48|2922.48|2922.48|2922.48|0
1636459180000|2021-11-09 11:59:40|2922.51|2922.51|2922.47|2922.47|2922.53|2922.53|2922.47|2922.47|0
1636459190000|2021-11-09 11:59:50|2922.34|2922.34|2922.56|2922.56|2922.56|2922.56|2922.2|2922.2|0
1636459200000|2021-11-09 12:00:00|2922.68|2922.68|2922.83|2922.83|2923.19|2923.19|2922.68|2922.68|0
1636459220000|2021-11-09 12:00:20|2922.97|2922.97|2922.97|2922.97|2922.97|2922.97|2922.97|2922.97|0
1636459230000|2021-11-09 12:00:30|2923|2923|2923|2923|2923|2923|2923|2923|0
1636459250000|2021-11-09 12:00:50|2922.72|2922.72|2922.72|2922.72|2922.72|2922.72|2922.72|2922.72|0
1636459290000|2021-11-09 12:01:30|2923.16|2923.16|2923.16|2923.16|2923.16|2923.16|2923.16|2923.16|0
1636459300000|2021-11-09 12:01:40|2922.87|2922.87|2922.87|2922.87|2922.87|2922.87|2922.87|2922.87|0
1636459320000|2021-11-09 12:02:00|2922.77|2922.77|2922.77|2922.77|2922.77|2922.77|2922.77|2922.77|0
1636459350000|2021-11-09 12:02:30|2922.87|2922.87|2922.87|2922.87|2922.87|2922.87|2922.87|2922.87|0
1636459360000|2021-11-09 12:02:40|2922.9|2922.9|2922.9|2922.9|2922.9|2922.9|2922.9|2922.9|0
1636459370000|2021-11-09 12:02:50|2923.04|2923.04|2923.17|2923.17|2923.17|2923.17|2923.04|2923.04|0
1636459380000|2021-11-09 12:03:00|2923.23|2923.23|2923.23|2923.23|2923.23|2923.23|2923.23|2923.23|0
1636459400000|2021-11-09 12:03:20|2923.17|2923.17|2923.17|2923.17|2923.17|2923.17|2923.17|2923.17|0
1636459410000|2021-11-09 12:03:30|2923.34|2923.34|2923.34|2923.34|2923.34|2923.34|2923.34|2923.34|0
1636459430000|2021-11-09 12:03:50|2923.63|2923.63|2923.63|2923.63|2923.63|2923.63|2923.63|2923.63|0
1636459440000|2021-11-09 12:04:00|2924.07|2924.07|2924.36|2924.36|2924.36|2924.36|2924.07|2924.07|0
1636459450000|2021-11-09 12:04:10|2924.43|2924.43|2924.48|2924.48|2924.48|2924.48|2924.43|2924.43|0
1636459460000|2021-11-09 12:04:20|2924.6|2924.6|2924.73|2924.73|2924.73|2924.73|2924.6|2924.6|0
1636459500000|2021-11-09 12:05:00|2924.44|2924.44|2924.18|2924.18|2924.44|2924.44|2924.18|2924.18|0
1636459530000|2021-11-09 12:05:30|2924.28|2924.28|2924.28|2924.28|2924.28|2924.28|2924.28|2924.28|0
1636459540000|2021-11-09 12:05:40|2924.45|2924.45|2924.45|2924.45|2924.45|2924.45|2924.45|2924.45|0
1636459560000|2021-11-09 12:06:00|2924.39|2924.39|2924.39|2924.39|2924.39|2924.39|2924.39|2924.39|0
1636459570000|2021-11-09 12:06:10|2924.59|2924.59|2924.59|2924.59|2924.59|2924.59|2924.53|2924.53|0
1636459610000|2021-11-09 12:06:50|2924.89|2924.89|2924.89|2924.89|2924.89|2924.89|2924.89|2924.89|0
1636459620000|2021-11-09 12:07:00|2924.82|2924.82|2924.82|2924.82|2924.82|2924.82|2924.82|2924.82|0
1636459650000|2021-11-09 12:07:30|2924.97|2924.97|2924.97|2924.97|2924.97|2924.97|2924.97|2924.97|0
1636459660000|2021-11-09 12:07:40|2924.86|2924.86|2924.86|2924.86|2924.86|2924.86|2924.86|2924.86|0
1636459670000|2021-11-09 12:07:50|2924.74|2924.74|2924.74|2924.74|2924.74|2924.74|2924.74|2924.74|0
1636459680000|2021-11-09 12:08:00|2924.81|2924.81|2924.81|2924.81|2924.81|2924.81|2924.81|2924.81|0
1636459690000|2021-11-09 12:08:10|2924.77|2924.77|2924.3|2924.3|2924.77|2924.77|2924.01|2924.01|0
1636459700000|2021-11-09 12:08:20|2924.18|2924.18|2924.46|2924.46|2924.46|2924.46|2924.12|2924.12|0
1636459720000|2021-11-09 12:08:40|2924.39|2924.39|2924.33|2924.33|2924.39|2924.39|2924.33|2924.33|0
1636459740000|2021-11-09 12:09:00|2924.43|2924.43|2924.43|2924.43|2924.43|2924.43|2924.43|2924.43|0
1636459760000|2021-11-09 12:09:20|2924.37|2924.37|2924.37|2924.37|2924.37|2924.37|2924.37|2924.37|0
1636459770000|2021-11-09 12:09:30|2924.08|2924.08|2924.08|2924.08|2924.08|2924.08|2924.08|2924.08|0
1636459780000|2021-11-09 12:09:40|2924.04|2924.04|2924.04|2924.04|2924.04|2924.04|2924.04|2924.04|0
1636459790000|2021-11-09 12:09:50|2923.92|2923.92|2923.92|2923.92|2923.92|2923.92|2923.92|2923.92|0
1636459800000|2021-11-09 12:10:00|2923.78|2923.78|2923.16|2923.16|2923.78|2923.78|2923.16|2923.16|0
1636459810000|2021-11-09 12:10:10|2923.11|2923.11|2923.11|2923.11|2923.11|2923.11|2923.11|2923.11|0
1636459820000|2021-11-09 12:10:20|2923.07|2923.07|2923.06|2923.06|2923.07|2923.07|2923.06|2923.06|0
1636459830000|2021-11-09 12:10:30|2922.89|2922.89|2923|2923|2923|2923|2922.89|2922.89|0
1636459840000|2021-11-09 12:10:40|2922.93|2922.93|2922.93|2922.93|2922.93|2922.93|2922.93|2922.93|0
1636459890000|2021-11-09 12:11:30|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|0
1636459900000|2021-11-09 12:11:40|2922.96|2922.96|2922.96|2922.96|2922.96|2922.96|2922.96|2922.96|0
1636459920000|2021-11-09 12:12:00|2922.82|2922.82|2922.82|2922.82|2922.82|2922.82|2922.82|2922.82|0
1636459930000|2021-11-09 12:12:10|2922.52|2922.52|2922.66|2922.66|2922.66|2922.66|2922.52|2922.52|0
1636459960000|2021-11-09 12:12:40|2922.52|2922.52|2922.52|2922.52|2922.52|2922.52|2922.52|2922.52|0
1636459980000|2021-11-09 12:13:00|2922.5|2922.5|2922.5|2922.5|2922.5|2922.5|2922.5|2922.5|0
1636459990000|2021-11-09 12:13:10|2922.43|2922.43|2922.43|2922.43|2922.43|2922.43|2922.43|2922.43|0
1636460000000|2021-11-09 12:13:20|2922.31|2922.31|2921.83|2921.83|2922.31|2922.31|2921.83|2921.83|0
1636460010000|2021-11-09 12:13:30|2921.96|2921.96|2922.24|2922.24|2922.24|2922.24|2921.95|2921.95|0
1636460020000|2021-11-09 12:13:40|2922.13|2922.13|2922.22|2922.22|2922.24|2922.24|2922.13|2922.13|0
1636460030000|2021-11-09 12:13:50|2922.26|2922.26|2922.26|2922.26|2922.26|2922.26|2922.2|2922.2|0
1636460040000|2021-11-09 12:14:00|2922.33|2922.33|2922.19|2922.19|2922.33|2922.33|2922.19|2922.19|0
1636460060000|2021-11-09 12:14:20|2922.07|2922.07|2922.18|2922.18|2922.18|2922.18|2921.95|2921.95|0
1636460070000|2021-11-09 12:14:30|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|0
1636460090000|2021-11-09 12:14:50|2921.72|2921.72|2921.6|2921.6|2921.72|2921.72|2921.6|2921.6|0
1636460100000|2021-11-09 12:15:00|2921.54|2921.54|2921.51|2921.51|2921.71|2921.71|2921.51|2921.51|0
1636460110000|2021-11-09 12:15:10|2921.44|2921.44|2921.44|2921.44|2921.44|2921.44|2921.44|2921.44|0
1636460120000|2021-11-09 12:15:20|2921.34|2921.34|2920.79|2920.79|2921.34|2921.34|2920.79|2920.79|0
1636460130000|2021-11-09 12:15:30|2920.72|2920.72|2920.72|2920.72|2920.72|2920.72|2920.72|2920.72|0
1636460140000|2021-11-09 12:15:40|2920.67|2920.67|2920.96|2920.96|2920.96|2920.96|2920.67|2920.67|0
1636460150000|2021-11-09 12:15:50|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|0
1636460160000|2021-11-09 12:16:00|2920.8|2920.8|2920.63|2920.63|2920.8|2920.8|2920.63|2920.63|0
1636460190000|2021-11-09 12:16:30|2920.92|2920.92|2920.79|2920.79|2920.92|2920.92|2920.79|2920.79|0
1636460240000|2021-11-09 12:17:20|2920.74|2920.74|2920.74|2920.74|2920.74|2920.74|2920.74|2920.74|0
1636460250000|2021-11-09 12:17:30|2920.72|2920.72|2921.01|2921.01|2921.18|2921.18|2920.72|2920.72|0
1636460260000|2021-11-09 12:17:40|2921.06|2921.06|2921.06|2921.06|2921.06|2921.06|2921.06|2921.06|0
1636460280000|2021-11-09 12:18:00|2921.12|2921.12|2920.99|2920.99|2921.12|2921.12|2920.99|2920.99|0
1636460290000|2021-11-09 12:18:10|2920.92|2920.92|2920.92|2920.92|2920.92|2920.92|2920.92|2920.92|0
1636460300000|2021-11-09 12:18:20|2920.86|2920.86|2920.86|2920.86|2920.86|2920.86|2920.86|2920.86|0
1636460320000|2021-11-09 12:18:40|2920.72|2920.72|2920.72|2920.72|2920.72|2920.72|2920.72|2920.72|0
1636460330000|2021-11-09 12:18:50|2920.89|2920.89|2921.03|2921.03|2921.12|2921.12|2920.74|2920.74|0
1636460340000|2021-11-09 12:19:00|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|0
1636460360000|2021-11-09 12:19:20|2920.83|2920.83|2920.83|2920.83|2920.83|2920.83|2920.83|2920.83|0
1636460390000|2021-11-09 12:19:50|2920.91|2920.91|2920.83|2920.83|2920.94|2920.94|2920.83|2920.83|0
1636460420000|2021-11-09 12:20:20|2920.81|2920.81|2920.81|2920.81|2920.81|2920.81|2920.81|2920.81|0
1636460430000|2021-11-09 12:20:30|2920.94|2920.94|2921.18|2921.18|2921.18|2921.18|2920.94|2920.94|0
1636460440000|2021-11-09 12:20:40|2921.25|2921.25|2921.25|2921.25|2921.25|2921.25|2921.25|2921.25|0
1636460450000|2021-11-09 12:20:50|2921.1|2921.1|2921.1|2921.1|2921.1|2921.1|2921.1|2921.1|0
1636460470000|2021-11-09 12:21:10|2920.96|2920.96|2920.96|2920.96|2920.96|2920.96|2920.96|2920.96|0
1636460480000|2021-11-09 12:21:20|2920.89|2920.89|2920.83|2920.83|2920.89|2920.89|2920.78|2920.78|0
1636460500000|2021-11-09 12:21:40|2920.69|2920.69|2920.69|2920.69|2920.69|2920.69|2920.69|2920.69|0
1636460510000|2021-11-09 12:21:50|2920.57|2920.57|2920.57|2920.57|2920.57|2920.57|2920.57|2920.57|0
1636460520000|2021-11-09 12:22:00|2920.17|2920.17|2920.3|2920.3|2920.3|2920.3|2920.17|2920.17|0
1636460550000|2021-11-09 12:22:30|2920.23|2920.23|2920.17|2920.17|2920.23|2920.23|2920.17|2920.17|0
1636460590000|2021-11-09 12:23:10|2920.3|2920.3|2920.5|2920.5|2920.5|2920.5|2920.3|2920.3|0
1636460600000|2021-11-09 12:23:20|2920.55|2920.55|2920.55|2920.55|2920.55|2920.55|2920.55|2920.55|0
1636460610000|2021-11-09 12:23:30|2920.59|2920.59|2920.68|2920.68|2920.68|2920.68|2920.53|2920.53|0
1636460650000|2021-11-09 12:24:10|2920.45|2920.45|2920.45|2920.45|2920.45|2920.45|2920.45|2920.45|0
1636460790000|2021-11-09 12:26:30|2920.38|2920.38|2919.94|2919.94|2920.38|2920.38|2919.94|2919.94|0
1636460800000|2021-11-09 12:26:40|2919.74|2919.74|2919.86|2919.86|2919.86|2919.86|2919.63|2919.63|0
1636460810000|2021-11-09 12:26:50|2919.99|2919.99|2919.99|2919.99|2919.99|2919.99|2919.99|2919.99|0
1636460820000|2021-11-09 12:27:00|2919.86|2919.86|2919.74|2919.74|2919.86|2919.86|2919.73|2919.73|0
1636460830000|2021-11-09 12:27:10|2919.61|2919.61|2919.61|2919.61|2919.61|2919.61|2919.61|2919.61|0
1636460850000|2021-11-09 12:27:30|2919.9|2919.9|2920.08|2920.08|2920.08|2920.08|2919.9|2919.9|0
1636460880000|2021-11-09 12:28:00|2920.23|2920.23|2920.19|2920.19|2920.23|2920.23|2920.19|2920.19|0
1636460890000|2021-11-09 12:28:10|2920.16|2920.16|2919.78|2919.78|2920.22|2920.22|2919.78|2919.78|0
1636460900000|2021-11-09 12:28:20|2919.85|2919.85|2919.85|2919.85|2919.85|2919.85|2919.85|2919.85|0
1636460910000|2021-11-09 12:28:30|2919.78|2919.78|2919.78|2919.78|2919.78|2919.78|2919.78|2919.78|0
1636460930000|2021-11-09 12:28:50|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|0
1636460950000|2021-11-09 12:29:10|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|0
1636460960000|2021-11-09 12:29:20|2920.29|2920.29|2920.29|2920.29|2920.29|2920.29|2920.29|2920.29|0
1636460980000|2021-11-09 12:29:40|2920.46|2920.46|2920.39|2920.39|2920.46|2920.46|2920.39|2920.39|0
1636460990000|2021-11-09 12:29:50|2920.45|2920.45|2920.39|2920.39|2920.51|2920.51|2920.39|2920.39|0
1636461000000|2021-11-09 12:30:00|2920.51|2920.51|2920.51|2920.51|2920.51|2920.51|2920.51|2920.51|0
1636461010000|2021-11-09 12:30:10|2920.47|2920.47|2920.36|2920.36|2920.47|2920.47|2920.36|2920.36|0
1636461020000|2021-11-09 12:30:20|2920.49|2920.49|2920.49|2920.49|2920.49|2920.49|2920.49|2920.49|0
1636461040000|2021-11-09 12:30:40|2920.66|2920.66|2920.66|2920.66|2920.66|2920.66|2920.66|2920.66|0
1636461060000|2021-11-09 12:31:00|2920.6|2920.6|2920.6|2920.6|2920.6|2920.6|2920.6|2920.6|0
1636461120000|2021-11-09 12:32:00|2920.57|2920.57|2920.57|2920.57|2920.57|2920.57|2920.57|2920.57|0
1636461130000|2021-11-09 12:32:10|2920.43|2920.43|2920.24|2920.24|2920.43|2920.43|2920.24|2920.24|0
1636461150000|2021-11-09 12:32:30|2920.29|2920.29|2920.29|2920.29|2920.29|2920.29|2920.29|2920.29|0
1636461160000|2021-11-09 12:32:40|2920.23|2920.23|2920.47|2920.47|2920.47|2920.47|2920.23|2920.23|0
1636461190000|2021-11-09 12:33:10|2920.33|2920.33|2920.12|2920.12|2920.39|2920.39|2920.12|2920.12|0
1636461200000|2021-11-09 12:33:20|2919.93|2919.93|2919.63|2919.63|2919.93|2919.93|2919.63|2919.63|0
1636461210000|2021-11-09 12:33:30|2919.74|2919.74|2919.63|2919.63|2919.74|2919.74|2919.63|2919.63|0
1636461220000|2021-11-09 12:33:40|2919.34|2919.34|2919.23|2919.23|2919.39|2919.39|2919.23|2919.23|0
1636461240000|2021-11-09 12:34:00|2919.26|2919.26|2919.23|2919.23|2919.37|2919.37|2919.23|2919.23|0
1636461250000|2021-11-09 12:34:10|2919.13|2919.13|2918.59|2918.59|2919.13|2919.13|2918.59|2918.59|0
1636461270000|2021-11-09 12:34:30|2918.45|2918.45|2918.45|2918.45|2918.45|2918.45|2918.45|2918.45|0
1636461280000|2021-11-09 12:34:40|2918.38|2918.38|2918.38|2918.38|2918.38|2918.38|2918.38|2918.38|0
1636461290000|2021-11-09 12:34:50|2917.94|2917.94|2917.94|2917.94|2917.94|2917.94|2917.94|2917.94|0
1636461300000|2021-11-09 12:35:00|2918.06|2918.06|2918.22|2918.22|2918.22|2918.22|2918.06|2918.06|0
1636461320000|2021-11-09 12:35:20|2918.12|2918.12|2918.02|2918.02|2918.12|2918.12|2918.02|2918.02|0
1636461330000|2021-11-09 12:35:30|2918.18|2918.18|2917.95|2917.95|2918.18|2918.18|2917.95|2917.95|0
1636461340000|2021-11-09 12:35:40|2917.84|2917.84|2917.79|2917.79|2917.84|2917.84|2917.79|2917.79|0
1636461350000|2021-11-09 12:35:50|2917.84|2917.84|2917.84|2917.84|2917.84|2917.84|2917.84|2917.84|0
1636461360000|2021-11-09 12:36:00|2918.04|2918.04|2917.98|2917.98|2918.04|2918.04|2917.98|2917.98|0
1636461370000|2021-11-09 12:36:10|2917.96|2917.96|2917.96|2917.96|2917.96|2917.96|2917.96|2917.96|0
1636461380000|2021-11-09 12:36:20|2917.85|2917.85|2917.85|2917.85|2917.85|2917.85|2917.85|2917.85|0
1636461390000|2021-11-09 12:36:30|2917.78|2917.78|2917.74|2917.74|2917.78|2917.78|2917.74|2917.74|0
1636461410000|2021-11-09 12:36:50|2917.91|2917.91|2918.03|2918.03|2918.03|2918.03|2917.91|2917.91|0
1636461420000|2021-11-09 12:37:00|2918.18|2918.18|2918.31|2918.31|2918.31|2918.31|2918.18|2918.18|0
1636461440000|2021-11-09 12:37:20|2918.43|2918.43|2918.43|2918.43|2918.43|2918.43|2918.43|2918.43|0
1636461460000|2021-11-09 12:37:40|2918.29|2918.29|2918.13|2918.13|2918.29|2918.29|2918.13|2918.13|0
1636461470000|2021-11-09 12:37:50|2918.05|2918.05|2918.16|2918.16|2918.16|2918.16|2918.05|2918.05|0
1636461480000|2021-11-09 12:38:00|2918.3|2918.3|2918.34|2918.34|2918.42|2918.42|2918.28|2918.28|0
1636461490000|2021-11-09 12:38:10|2918.27|2918.27|2918.27|2918.27|2918.27|2918.27|2918.27|2918.27|0
1636461500000|2021-11-09 12:38:20|2918.38|2918.38|2918.26|2918.26|2918.38|2918.38|2918.26|2918.26|0
1636461510000|2021-11-09 12:38:30|2918.32|2918.32|2918.32|2918.32|2918.32|2918.32|2918.32|2918.32|0
1636461520000|2021-11-09 12:38:40|2918.17|2918.17|2918.17|2918.17|2918.17|2918.17|2918.17|2918.17|0
1636461540000|2021-11-09 12:39:00|2918.14|2918.14|2918.45|2918.45|2918.52|2918.52|2918.14|2918.14|0
1636461560000|2021-11-09 12:39:20|2918.57|2918.57|2918.44|2918.44|2918.57|2918.57|2918.44|2918.44|0
1636461570000|2021-11-09 12:39:30|2918.3|2918.3|2918.3|2918.3|2918.3|2918.3|2918.3|2918.3|0
1636461600000|2021-11-09 12:40:00|2918.32|2918.32|2918.39|2918.39|2918.39|2918.39|2918.26|2918.26|0
1636461610000|2021-11-09 12:40:10|2918.52|2918.52|2918.52|2918.52|2918.52|2918.52|2918.52|2918.52|0
1636461640000|2021-11-09 12:40:40|2918.41|2918.41|2918.41|2918.41|2918.41|2918.41|2918.41|2918.41|0
1636461650000|2021-11-09 12:40:50|2918.26|2918.26|2918.26|2918.26|2918.26|2918.26|2918.26|2918.26|0
1636461670000|2021-11-09 12:41:10|2918.21|2918.21|2918.21|2918.21|2918.21|2918.21|2918.21|2918.21|0
1636461680000|2021-11-09 12:41:20|2918.01|2918.01|2917.77|2917.77|2918.01|2918.01|2917.77|2917.77|0
1636461690000|2021-11-09 12:41:30|2917.87|2917.87|2917.87|2917.87|2917.87|2917.87|2917.87|2917.87|0
1636461700000|2021-11-09 12:41:40|2917.92|2917.92|2917.86|2917.86|2917.92|2917.92|2917.86|2917.86|0
1636461710000|2021-11-09 12:41:50|2917.81|2917.81|2917.81|2917.81|2917.81|2917.81|2917.81|2917.81|0
1636461720000|2021-11-09 12:42:00|2917.74|2917.74|2917.64|2917.64|2917.74|2917.74|2917.64|2917.64|0
1636461750000|2021-11-09 12:42:30|2917.49|2917.49|2917.63|2917.63|2917.63|2917.63|2917.49|2917.49|0
1636461770000|2021-11-09 12:42:50|2917.67|2917.67|2917.67|2917.67|2917.67|2917.67|2917.67|2917.67|0
1636461780000|2021-11-09 12:43:00|2917.7|2917.7|2917.7|2917.7|2917.7|2917.7|2917.7|2917.7|0
1636461790000|2021-11-09 12:43:10|2917.85|2917.85|2917.73|2917.73|2917.85|2917.85|2917.73|2917.73|0
1636461800000|2021-11-09 12:43:20|2917.44|2917.44|2917.44|2917.44|2917.44|2917.44|2917.44|2917.44|0
1636461820000|2021-11-09 12:43:40|2917.42|2917.42|2917.71|2917.71|2917.71|2917.71|2917.42|2917.42|0
1636461830000|2021-11-09 12:43:50|2917.59|2917.59|2917.61|2917.61|2917.61|2917.61|2917.59|2917.59|0
1636461850000|2021-11-09 12:44:10|2917.66|2917.66|2917.89|2917.89|2918.01|2918.01|2917.66|2917.66|0
1636461890000|2021-11-09 12:44:50|2918.13|2918.13|2918.13|2918.13|2918.13|2918.13|2918.13|2918.13|0
1636461900000|2021-11-09 12:45:00|2918.08|2918.08|2918.08|2918.08|2918.08|2918.08|2918.08|2918.08|0
1636461910000|2021-11-09 12:45:10|2917.96|2917.96|2917.96|2917.96|2917.96|2917.96|2917.96|2917.96|0
1636461920000|2021-11-09 12:45:20|2917.93|2917.93|2918.09|2918.09|2918.09|2918.09|2917.93|2917.93|0
1636461930000|2021-11-09 12:45:30|2917.92|2917.92|2917.87|2917.87|2917.98|2917.98|2917.87|2917.87|0
1636461940000|2021-11-09 12:45:40|2917.79|2917.79|2917.79|2917.79|2917.79|2917.79|2917.79|2917.79|0
1636461950000|2021-11-09 12:45:50|2917.55|2917.55|2917.43|2917.43|2917.55|2917.55|2917.43|2917.43|0
1636461970000|2021-11-09 12:46:10|2917.39|2917.39|2917.39|2917.39|2917.39|2917.39|2917.39|2917.39|0
1636461980000|2021-11-09 12:46:20|2917.36|2917.36|2916.66|2916.66|2917.36|2917.36|2916.66|2916.66|0
1636461990000|2021-11-09 12:46:30|2916.38|2916.38|2916.08|2916.08|2916.38|2916.38|2916.08|2916.08|0
1636462020000|2021-11-09 12:47:00|2916.07|2916.07|2916.07|2916.07|2916.07|2916.07|2916.07|2916.07|0
1636462030000|2021-11-09 12:47:10|2916.1|2916.1|2915.93|2915.93|2916.1|2916.1|2915.93|2915.93|0
1636462040000|2021-11-09 12:47:20|2915.88|2915.88|2914.92|2914.92|2915.88|2915.88|2914.92|2914.92|0
1636462060000|2021-11-09 12:47:40|2914.86|2914.86|2914.74|2914.74|2914.86|2914.86|2914.74|2914.74|0
1636462070000|2021-11-09 12:47:50|2914.68|2914.68|2914.61|2914.61|2914.68|2914.68|2914.61|2914.61|0
1636462080000|2021-11-09 12:48:00|2914.48|2914.48|2914.48|2914.48|2914.48|2914.48|2914.48|2914.48|0
1636462090000|2021-11-09 12:48:10|2914.54|2914.54|2914.61|2914.61|2914.61|2914.61|2914.54|2914.54|0
1636462100000|2021-11-09 12:48:20|2914.54|2914.54|2914.54|2914.54|2914.54|2914.54|2914.54|2914.54|0
1636462120000|2021-11-09 12:48:40|2914.49|2914.49|2914.45|2914.45|2914.49|2914.49|2914.45|2914.45|0
1636462130000|2021-11-09 12:48:50|2914.35|2914.35|2914.35|2914.35|2914.35|2914.35|2914.35|2914.35|0
1636462140000|2021-11-09 12:49:00|2914.29|2914.29|2914.29|2914.29|2914.29|2914.29|2914.29|2914.29|0
1636462150000|2021-11-09 12:49:10|2913.83|2913.83|2913.58|2913.58|2913.83|2913.83|2913.58|2913.58|0
1636462180000|2021-11-09 12:49:40|2913.45|2913.45|2913.45|2913.45|2913.45|2913.45|2913.45|2913.45|0
1636462200000|2021-11-09 12:50:00|2913.32|2913.32|2913.49|2913.49|2913.56|2913.56|2913.3|2913.3|0
1636462210000|2021-11-09 12:50:10|2913.53|2913.53|2913.75|2913.75|2913.75|2913.75|2913.53|2913.53|0
1636462250000|2021-11-09 12:50:50|2913.65|2913.65|2913.48|2913.48|2913.65|2913.65|2913.48|2913.48|0
1636462260000|2021-11-09 12:51:00|2913.37|2913.37|2913.37|2913.37|2913.37|2913.37|2913.37|2913.37|0
1636462280000|2021-11-09 12:51:20|2913.21|2913.21|2913.21|2913.21|2913.21|2913.21|2913.21|2913.21|0
1636462290000|2021-11-09 12:51:30|2912.91|2912.91|2912.91|2912.91|2912.91|2912.91|2912.91|2912.91|0
1636462300000|2021-11-09 12:51:40|2912.86|2912.86|2912.8|2912.8|2912.86|2912.86|2912.8|2912.8|0
1636462320000|2021-11-09 12:52:00|2912.51|2912.51|2912.41|2912.41|2912.56|2912.56|2912.41|2912.41|0
1636462330000|2021-11-09 12:52:10|2912.28|2912.28|2912.41|2912.41|2912.41|2912.41|2912.28|2912.28|0
1636462340000|2021-11-09 12:52:20|2912.38|2912.38|2912.23|2912.23|2912.38|2912.38|2912.23|2912.23|0
1636462350000|2021-11-09 12:52:30|2912.3|2912.3|2912.17|2912.17|2912.3|2912.3|2912.17|2912.17|0
1636462360000|2021-11-09 12:52:40|2912.1|2912.1|2912.1|2912.1|2912.1|2912.1|2912.1|2912.1|0
1636462370000|2021-11-09 12:52:50|2912.4|2912.4|2912.68|2912.68|2912.68|2912.68|2912.25|2912.25|0
1636462380000|2021-11-09 12:53:00|2912.44|2912.44|2912.44|2912.44|2912.44|2912.44|2912.44|2912.44|0
1636462390000|2021-11-09 12:53:10|2912.31|2912.31|2912.31|2912.31|2912.31|2912.31|2912.31|2912.31|0
1636462400000|2021-11-09 12:53:20|2912.37|2912.37|2912.37|2912.37|2912.37|2912.37|2912.37|2912.37|0
1636462440000|2021-11-09 12:54:00|2912.49|2912.49|2912.49|2912.49|2912.49|2912.49|2912.49|2912.49|0
1636462470000|2021-11-09 12:54:30|2912.43|2912.43|2912.43|2912.43|2912.43|2912.43|2912.43|2912.43|0
1636462480000|2021-11-09 12:54:40|2912.13|2912.13|2912.13|2912.13|2912.13|2912.13|2912.13|2912.13|0
1636462500000|2021-11-09 12:55:00|2912.07|2912.07|2912.07|2912.07|2912.07|2912.07|2912.07|2912.07|0
1636462510000|2021-11-09 12:55:10|2911.82|2911.82|2911.82|2911.82|2911.82|2911.82|2911.82|2911.82|0
1636462520000|2021-11-09 12:55:20|2911.6|2911.6|2911.49|2911.49|2911.6|2911.6|2911.49|2911.49|0
1636462530000|2021-11-09 12:55:30|2911.42|2911.42|2911.63|2911.63|2911.63|2911.63|2911.39|2911.39|0
1636462540000|2021-11-09 12:55:40|2911.69|2911.69|2911.69|2911.69|2911.69|2911.69|2911.69|2911.69|0
1636462550000|2021-11-09 12:55:50|2911.82|2911.82|2911.58|2911.58|2911.82|2911.82|2911.58|2911.58|0
1636462560000|2021-11-09 12:56:00|2911.65|2911.65|2911.65|2911.65|2911.65|2911.65|2911.65|2911.65|0
1636462570000|2021-11-09 12:56:10|2911.58|2911.58|2911.71|2911.71|2911.71|2911.71|2911.58|2911.58|0
1636462580000|2021-11-09 12:56:20|2911.61|2911.61|2911.54|2911.54|2911.61|2911.61|2911.44|2911.44|0
1636462590000|2021-11-09 12:56:30|2911.61|2911.61|2911.49|2911.49|2911.61|2911.61|2911.49|2911.49|0
1636462600000|2021-11-09 12:56:40|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|0
1636462610000|2021-11-09 12:56:50|2911.62|2911.62|2911.62|2911.62|2911.62|2911.62|2911.62|2911.62|0
1636462640000|2021-11-09 12:57:20|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|0
1636462650000|2021-11-09 12:57:30|2911.41|2911.41|2911.41|2911.41|2911.41|2911.41|2911.41|2911.41|0
1636462670000|2021-11-09 12:57:50|2911.35|2911.35|2911.44|2911.44|2911.44|2911.44|2911.3|2911.3|0
1636462680000|2021-11-09 12:58:00|2911.52|2911.52|2911.83|2911.83|2911.83|2911.83|2911.52|2911.52|0
1636462690000|2021-11-09 12:58:10|2911.98|2911.98|2911.87|2911.87|2911.98|2911.98|2911.87|2911.87|0
1636462710000|2021-11-09 12:58:30|2912|2912|2911.99|2911.99|2912|2912|2911.87|2911.87|0
1636462740000|2021-11-09 12:59:00|2912.06|2912.06|2912.06|2912.06|2912.06|2912.06|2911.89|2911.89|0
1636462750000|2021-11-09 12:59:10|2911.94|2911.94|2911.82|2911.82|2911.94|2911.94|2911.82|2911.82|0
1636462760000|2021-11-09 12:59:20|2911.76|2911.76|2911.67|2911.67|2911.76|2911.76|2911.65|2911.65|0
1636462780000|2021-11-09 12:59:40|2911.73|2911.73|2911.48|2911.48|2911.73|2911.73|2911.48|2911.48|0
1636462790000|2021-11-09 12:59:50|2911.53|2911.53|2911.4|2911.4|2911.53|2911.53|2911.4|2911.4|0
1636462800000|2021-11-09 13:00:00|2911.3|2911.3|2911.19|2911.19|2911.3|2911.3|2911.19|2911.19|0
1636462810000|2021-11-09 13:00:10|2911.04|2911.04|2910.91|2910.91|2911.04|2911.04|2910.91|2910.91|0
1636462820000|2021-11-09 13:00:20|2910.98|2910.98|2910.98|2910.98|2910.98|2910.98|2910.98|2910.98|0
1636462830000|2021-11-09 13:00:30|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|0
1636462840000|2021-11-09 13:00:40|2911.16|2911.16|2910.94|2910.94|2911.16|2911.16|2910.94|2910.94|0
1636462850000|2021-11-09 13:00:50|2911|2911|2911|2911|2911|2911|2911|2911|0
1636462860000|2021-11-09 13:01:00|2910.9|2910.9|2910.9|2910.9|2910.9|2910.9|2910.9|2910.9|0
1636462870000|2021-11-09 13:01:10|2910.78|2910.78|2910.83|2910.83|2910.9|2910.9|2910.78|2910.78|0
1636462900000|2021-11-09 13:01:40|2910.95|2910.95|2910.88|2910.88|2910.95|2910.95|2910.88|2910.88|0
1636462910000|2021-11-09 13:01:50|2910.78|2910.78|2910.5|2910.5|2910.78|2910.78|2910.5|2910.5|0
1636462920000|2021-11-09 13:02:00|2910.48|2910.48|2910.48|2910.48|2910.48|2910.48|2910.48|2910.48|0
1636462940000|2021-11-09 13:02:20|2910.6|2910.6|2910.58|2910.58|2910.73|2910.73|2910.58|2910.58|0
1636462960000|2021-11-09 13:02:40|2910.52|2910.52|2910.45|2910.45|2910.52|2910.52|2910.45|2910.45|0
1636462970000|2021-11-09 13:02:50|2910.52|2910.52|2910.58|2910.58|2910.58|2910.58|2910.52|2910.52|0
1636462980000|2021-11-09 13:03:00|2910.7|2910.7|2910.77|2910.77|2910.77|2910.77|2910.7|2910.7|0
1636462990000|2021-11-09 13:03:10|2910.65|2910.65|2910.65|2910.65|2910.65|2910.65|2910.65|2910.65|0
1636463000000|2021-11-09 13:03:20|2910.56|2910.56|2910.56|2910.56|2910.56|2910.56|2910.56|2910.56|0
1636463010000|2021-11-09 13:03:30|2910.67|2910.67|2910.67|2910.67|2910.67|2910.67|2910.67|2910.67|0
1636463020000|2021-11-09 13:03:40|2910.65|2910.65|2910.65|2910.65|2910.65|2910.65|2910.65|2910.65|0
1636463030000|2021-11-09 13:03:50|2910.48|2910.48|2910.48|2910.48|2910.48|2910.48|2910.48|2910.48|0
1636463040000|2021-11-09 13:04:00|2910.43|2910.43|2910.43|2910.43|2910.43|2910.43|2910.43|2910.43|0
1636463070000|2021-11-09 13:04:30|2910.28|2910.28|2910.28|2910.28|2910.28|2910.28|2910.28|2910.28|0
1636463080000|2021-11-09 13:04:40|2910.38|2910.38|2910.38|2910.38|2910.38|2910.38|2910.38|2910.38|0
1636463090000|2021-11-09 13:04:50|2910.28|2910.28|2910.28|2910.28|2910.28|2910.28|2910.28|2910.28|0
1636463100000|2021-11-09 13:05:00|2910.05|2910.05|2909.84|2909.84|2910.05|2910.05|2909.84|2909.84|0
1636463110000|2021-11-09 13:05:10|2909.97|2909.97|2909.87|2909.87|2909.99|2909.99|2909.84|2909.84|0
1636463120000|2021-11-09 13:05:20|2909.81|2909.81|2909.91|2909.91|2909.91|2909.91|2909.8|2909.8|0
1636463140000|2021-11-09 13:05:40|2909.98|2909.98|2909.98|2909.98|2910.11|2910.11|2909.98|2909.98|0
1636463150000|2021-11-09 13:05:50|2909.86|2909.86|2909.86|2909.86|2909.86|2909.86|2909.86|2909.86|0
1636463160000|2021-11-09 13:06:00|2909.59|2909.59|2909.59|2909.59|2909.59|2909.59|2909.59|2909.59|0
1636463170000|2021-11-09 13:06:10|2909.66|2909.66|2909.66|2909.66|2909.66|2909.66|2909.66|2909.66|0
1636463180000|2021-11-09 13:06:20|2909.62|2909.62|2909.59|2909.59|2909.62|2909.62|2909.59|2909.59|0
1636463190000|2021-11-09 13:06:30|2909.66|2909.66|2909.66|2909.66|2909.66|2909.66|2909.66|2909.66|0
1636463220000|2021-11-09 13:07:00|2909.64|2909.64|2909.59|2909.59|2909.64|2909.64|2909.59|2909.59|0
1636463230000|2021-11-09 13:07:10|2909.51|2909.51|2909.51|2909.51|2909.51|2909.51|2909.51|2909.51|0
1636463250000|2021-11-09 13:07:30|2909.62|2909.62|2909.5|2909.5|2909.62|2909.62|2909.45|2909.45|0
1636463270000|2021-11-09 13:07:50|2909.57|2909.57|2909.57|2909.57|2909.57|2909.57|2909.57|2909.57|0
1636463290000|2021-11-09 13:08:10|2909.13|2909.13|2909.13|2909.13|2909.13|2909.13|2909.13|2909.13|0
1636463300000|2021-11-09 13:08:20|2909.26|2909.26|2909.45|2909.45|2909.6|2909.6|2909.16|2909.16|0
1636463320000|2021-11-09 13:08:40|2909.44|2909.44|2909.31|2909.31|2909.44|2909.44|2909.31|2909.31|0
1636463330000|2021-11-09 13:08:50|2909.24|2909.24|2909.24|2909.24|2909.24|2909.24|2909.24|2909.24|0
1636463340000|2021-11-09 13:09:00|2909.17|2909.17|2909.27|2909.27|2909.27|2909.27|2909.1|2909.1|0
1636463350000|2021-11-09 13:09:10|2909.57|2909.57|2909.67|2909.67|2909.67|2909.67|2909.57|2909.57|0
1636463360000|2021-11-09 13:09:20|2909.65|2909.65|2909.82|2909.82|2909.82|2909.82|2909.65|2909.65|0
1636463370000|2021-11-09 13:09:30|2910.1|2910.1|2910.25|2910.25|2910.25|2910.25|2910.1|2910.1|0
1636463440000|2021-11-09 13:10:40|2910.37|2910.37|2910.54|2910.54|2910.54|2910.54|2910.37|2910.37|0
1636463450000|2021-11-09 13:10:50|2910.84|2910.84|2911.4|2911.4|2911.4|2911.4|2910.84|2910.84|0
1636463460000|2021-11-09 13:11:00|2911.43|2911.43|2911.04|2911.04|2911.43|2911.43|2911.04|2911.04|0
1636463470000|2021-11-09 13:11:10|2911.18|2911.18|2911.41|2911.41|2911.41|2911.41|2911.18|2911.18|0
1636463480000|2021-11-09 13:11:20|2911.46|2911.46|2911.54|2911.54|2911.57|2911.57|2911.46|2911.46|0
1636463500000|2021-11-09 13:11:40|2911.65|2911.65|2911.5|2911.5|2911.65|2911.65|2911.35|2911.35|0
1636463510000|2021-11-09 13:11:50|2911.44|2911.44|2911.6|2911.6|2911.6|2911.6|2911.41|2911.41|0
1636463520000|2021-11-09 13:12:00|2911.46|2911.46|2911.46|2911.46|2911.46|2911.46|2911.46|2911.46|0
1636463540000|2021-11-09 13:12:20|2911.33|2911.33|2911.4|2911.4|2911.4|2911.4|2911.33|2911.33|0
1636463570000|2021-11-09 13:12:50|2911.27|2911.27|2911.38|2911.38|2911.38|2911.38|2911.27|2911.27|0
1636463580000|2021-11-09 13:13:00|2911.52|2911.52|2911.52|2911.52|2911.52|2911.52|2911.52|2911.52|0
1636463600000|2021-11-09 13:13:20|2911.4|2911.4|2911.53|2911.53|2911.53|2911.53|2911.4|2911.4|0
1636463630000|2021-11-09 13:13:50|2911.39|2911.39|2911.45|2911.45|2911.45|2911.45|2911.39|2911.39|0
1636463640000|2021-11-09 13:14:00|2911.61|2911.61|2911.61|2911.61|2911.61|2911.61|2911.61|2911.61|0
1636463650000|2021-11-09 13:14:10|2911.17|2911.17|2910.97|2910.97|2911.17|2911.17|2910.84|2910.84|0
1636463660000|2021-11-09 13:14:20|2911|2911|2910.97|2910.97|2911|2911|2910.97|2910.97|0
1636463680000|2021-11-09 13:14:40|2910.91|2910.91|2910.79|2910.79|2910.91|2910.91|2910.79|2910.79|0
1636463690000|2021-11-09 13:14:50|2910.86|2910.86|2910.86|2910.86|2910.86|2910.86|2910.86|2910.86|0
1636463710000|2021-11-09 13:15:10|2911|2911|2911.06|2911.06|2911.12|2911.12|2911|2911|0
1636463730000|2021-11-09 13:15:30|2911.16|2911.16|2911.27|2911.27|2911.27|2911.27|2911.16|2911.16|0
1636463740000|2021-11-09 13:15:40|2911.32|2911.32|2911.48|2911.48|2911.52|2911.52|2911.31|2911.31|0
1636463750000|2021-11-09 13:15:50|2911.52|2911.52|2911.5|2911.5|2911.52|2911.52|2911.5|2911.5|0
1636463760000|2021-11-09 13:16:00|2911.4|2911.4|2911.4|2911.4|2911.4|2911.4|2911.4|2911.4|0
1636463770000|2021-11-09 13:16:10|2911.47|2911.47|2911.53|2911.53|2911.53|2911.53|2911.47|2911.47|0
1636463780000|2021-11-09 13:16:20|2911.47|2911.47|2911.47|2911.47|2911.47|2911.47|2911.47|2911.47|0
1636463810000|2021-11-09 13:16:50|2911.36|2911.36|2911.36|2911.36|2911.36|2911.36|2911.36|2911.36|0
1636463830000|2021-11-09 13:17:10|2911.47|2911.47|2911.96|2911.96|2911.96|2911.96|2911.47|2911.47|0
1636463840000|2021-11-09 13:17:20|2912.09|2912.09|2912.25|2912.25|2912.25|2912.25|2912.09|2912.09|0
1636463850000|2021-11-09 13:17:30|2912.27|2912.27|2912.21|2912.21|2912.27|2912.27|2912.21|2912.21|0
1636463880000|2021-11-09 13:18:00|2912.08|2912.08|2912.08|2912.08|2912.08|2912.08|2912.08|2912.08|0
1636463890000|2021-11-09 13:18:10|2912.03|2912.03|2911.96|2911.96|2912.03|2912.03|2911.96|2911.96|0
1636463900000|2021-11-09 13:18:20|2911.67|2911.67|2912.11|2912.11|2912.11|2912.11|2911.67|2911.67|0
1636463910000|2021-11-09 13:18:30|2912.05|2912.05|2912.19|2912.19|2912.19|2912.19|2912.05|2912.05|0
1636463930000|2021-11-09 13:18:50|2911.9|2911.9|2911.9|2911.9|2911.9|2911.9|2911.9|2911.9|0
1636463940000|2021-11-09 13:19:00|2912|2912|2912|2912|2912|2912|2912|2912|0
1636463950000|2021-11-09 13:19:10|2912.07|2912.07|2912.07|2912.07|2912.07|2912.07|2912.07|2912.07|0
1636463960000|2021-11-09 13:19:20|2912.11|2912.11|2912.11|2912.11|2912.11|2912.11|2912.11|2912.11|0
1636463980000|2021-11-09 13:19:40|2912.23|2912.23|2912.23|2912.23|2912.23|2912.23|2912.23|2912.23|0
1636463990000|2021-11-09 13:19:50|2912.25|2912.25|2912.25|2912.25|2912.37|2912.37|2912.13|2912.13|0
1636464000000|2021-11-09 13:20:00|2912.31|2912.31|2912.38|2912.38|2912.38|2912.38|2912.31|2912.31|0
1636464010000|2021-11-09 13:20:10|2912.49|2912.49|2912.49|2912.49|2912.49|2912.49|2912.49|2912.49|0
1636464020000|2021-11-09 13:20:20|2912.33|2912.33|2912.21|2912.21|2912.33|2912.33|2912.21|2912.21|0
1636464030000|2021-11-09 13:20:30|2912.38|2912.38|2912.38|2912.38|2912.38|2912.38|2912.38|2912.38|0
1636464050000|2021-11-09 13:20:50|2912.53|2912.53|2913.13|2913.13|2913.13|2913.13|2912.53|2912.53|0
1636464060000|2021-11-09 13:21:00|2912.98|2912.98|2913.05|2913.05|2913.05|2913.05|2912.98|2912.98|0
1636464090000|2021-11-09 13:21:30|2913.54|2913.54|2913.71|2913.71|2913.71|2913.71|2913.54|2913.54|0
1636464100000|2021-11-09 13:21:40|2913.83|2913.83|2914.38|2914.38|2914.38|2914.38|2913.83|2913.83|0
1636464110000|2021-11-09 13:21:50|2914.56|2914.56|2914.67|2914.67|2914.67|2914.67|2914.56|2914.56|0
1636464120000|2021-11-09 13:22:00|2914.79|2914.79|2915.58|2915.58|2915.58|2915.58|2914.79|2914.79|0
1636464130000|2021-11-09 13:22:10|2915.46|2915.46|2915.52|2915.52|2915.52|2915.52|2915.46|2915.46|0
1636464140000|2021-11-09 13:22:20|2915.65|2915.65|2915.44|2915.44|2915.73|2915.73|2915.37|2915.37|0
1636464150000|2021-11-09 13:22:30|2915.4|2915.4|2915.26|2915.26|2915.4|2915.4|2915.26|2915.26|0
1636464160000|2021-11-09 13:22:40|2915.22|2915.22|2915.12|2915.12|2915.22|2915.22|2915.12|2915.12|0
1636464170000|2021-11-09 13:22:50|2915.08|2915.08|2915.1|2915.1|2915.32|2915.32|2915.08|2915.08|0
1636464180000|2021-11-09 13:23:00|2915.21|2915.21|2915.21|2915.21|2915.21|2915.21|2915.21|2915.21|0
1636464190000|2021-11-09 13:23:10|2915.27|2915.27|2915.38|2915.38|2915.38|2915.38|2915.27|2915.27|0
1636464230000|2021-11-09 13:23:50|2915.33|2915.33|2915.33|2915.33|2915.33|2915.33|2915.33|2915.33|0
1636464280000|2021-11-09 13:24:40|2915.26|2915.26|2915.2|2915.2|2915.26|2915.26|2915.2|2915.2|0
1636464300000|2021-11-09 13:25:00|2915.34|2915.34|2915.21|2915.21|2915.34|2915.34|2915.21|2915.21|0
1636464310000|2021-11-09 13:25:10|2914.91|2914.91|2914.76|2914.76|2914.91|2914.91|2914.76|2914.76|0
1636464320000|2021-11-09 13:25:20|2914.75|2914.75|2914.75|2914.75|2914.75|2914.75|2914.75|2914.75|0
1636464340000|2021-11-09 13:25:40|2914.87|2914.87|2914.87|2914.87|2914.87|2914.87|2914.87|2914.87|0
1636464350000|2021-11-09 13:25:50|2914.94|2914.94|2914.94|2914.94|2914.94|2914.94|2914.94|2914.94|0
1636464370000|2021-11-09 13:26:10|2914.88|2914.88|2914.91|2914.91|2914.91|2914.91|2914.88|2914.88|0
1636464400000|2021-11-09 13:26:40|2914.85|2914.85|2915.16|2915.16|2915.16|2915.16|2914.85|2914.85|0
1636464410000|2021-11-09 13:26:50|2915.4|2915.4|2915.49|2915.49|2915.49|2915.49|2915.4|2915.4|0
1636464420000|2021-11-09 13:27:00|2915.61|2915.61|2915.48|2915.48|2915.61|2915.61|2915.33|2915.33|0
1636464430000|2021-11-09 13:27:10|2915.63|2915.63|2915.63|2915.63|2915.63|2915.63|2915.63|2915.63|0
1636464440000|2021-11-09 13:27:20|2915.68|2915.68|2915.92|2915.92|2915.92|2915.92|2915.68|2915.68|0
1636464450000|2021-11-09 13:27:30|2915.81|2915.81|2915.81|2915.81|2915.81|2915.81|2915.81|2915.81|0
1636464460000|2021-11-09 13:27:40|2915.7|2915.7|2915.7|2915.7|2915.7|2915.7|2915.7|2915.7|0
1636464470000|2021-11-09 13:27:50|2915.68|2915.68|2915.68|2915.68|2915.68|2915.68|2915.68|2915.68|0
1636464480000|2021-11-09 13:28:00|2915.61|2915.61|2915.61|2915.61|2915.61|2915.61|2915.61|2915.61|0
1636464490000|2021-11-09 13:28:10|2915.55|2915.55|2915.61|2915.61|2915.68|2915.68|2915.55|2915.55|0
1636464510000|2021-11-09 13:28:30|2915.73|2915.73|2915.73|2915.73|2915.73|2915.73|2915.73|2915.73|0
1636464520000|2021-11-09 13:28:40|2915.86|2915.86|2915.59|2915.59|2915.98|2915.98|2915.59|2915.59|0
1636464530000|2021-11-09 13:28:50|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|0
1636464540000|2021-11-09 13:29:00|2915.7|2915.7|2915.7|2915.7|2915.7|2915.7|2915.7|2915.7|0
1636464550000|2021-11-09 13:29:10|2915.64|2915.64|2915.64|2915.64|2915.64|2915.64|2915.64|2915.64|0
1636464560000|2021-11-09 13:29:20|2915.67|2915.67|2915.67|2915.67|2915.67|2915.67|2915.67|2915.67|0
1636464570000|2021-11-09 13:29:30|2915.79|2915.79|2915.67|2915.67|2915.79|2915.79|2915.67|2915.67|0
1636464580000|2021-11-09 13:29:40|2915.55|2915.55|2915.55|2915.55|2915.55|2915.55|2915.55|2915.55|0
1636464590000|2021-11-09 13:29:50|2915.69|2915.69|2915.69|2915.69|2915.69|2915.69|2915.69|2915.69|0
1636464600000|2021-11-09 13:30:00|2915.5|2915.5|2915.13|2915.13|2915.5|2915.5|2915.13|2915.13|0
1636464610000|2021-11-09 13:30:10|2915.26|2915.26|2915.26|2915.26|2915.26|2915.26|2915.26|2915.26|0
1636464620000|2021-11-09 13:30:20|2915.22|2915.22|2915.14|2915.14|2915.22|2915.22|2915.14|2915.14|0
1636464630000|2021-11-09 13:30:30|2915.27|2915.27|2915.09|2915.09|2915.27|2915.27|2915.09|2915.09|0
1636464640000|2021-11-09 13:30:40|2915.16|2915.16|2915.16|2915.16|2915.16|2915.16|2915.16|2915.16|0
1636464650000|2021-11-09 13:30:50|2915.02|2915.02|2915.02|2915.02|2915.02|2915.02|2915.02|2915.02|0
1636464660000|2021-11-09 13:31:00|2914.96|2914.96|2915.11|2915.11|2915.11|2915.11|2914.96|2914.96|0
1636464670000|2021-11-09 13:31:10|2915.15|2915.15|2915.48|2915.48|2915.48|2915.48|2915.15|2915.15|0
1636464680000|2021-11-09 13:31:20|2915.52|2915.52|2915.57|2915.57|2915.57|2915.57|2915.52|2915.52|0
1636464690000|2021-11-09 13:31:30|2915.85|2915.85|2915.97|2915.97|2915.97|2915.97|2915.85|2915.85|0
1636464700000|2021-11-09 13:31:40|2916.2|2916.2|2916.2|2916.2|2916.2|2916.2|2916.2|2916.2|0
1636464710000|2021-11-09 13:31:50|2916.04|2916.04|2916.1|2916.1|2916.12|2916.12|2916.04|2916.04|0
1636464720000|2021-11-09 13:32:00|2916.09|2916.09|2916.37|2916.37|2916.37|2916.37|2916.09|2916.09|0
1636464730000|2021-11-09 13:32:10|2916.31|2916.31|2917.1|2917.1|2917.1|2917.1|2916.31|2916.31|0
1636464740000|2021-11-09 13:32:20|2917.13|2917.13|2917.76|2917.76|2917.87|2917.87|2917.13|2917.13|0
1636464750000|2021-11-09 13:32:30|2917.7|2917.7|2917.7|2917.7|2917.7|2917.7|2917.7|2917.7|0
1636464760000|2021-11-09 13:32:40|2917.77|2917.77|2917.77|2917.77|2917.77|2917.77|2917.77|2917.77|0
1636464780000|2021-11-09 13:33:00|2917.87|2917.87|2917.87|2917.87|2917.87|2917.87|2917.87|2917.87|0
1636464810000|2021-11-09 13:33:30|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|0
1636464820000|2021-11-09 13:33:40|2917.47|2917.47|2917.37|2917.37|2917.47|2917.47|2917.37|2917.37|0
1636464860000|2021-11-09 13:34:20|2917.44|2917.44|2917.4|2917.4|2917.44|2917.44|2917.4|2917.4|0
1636464880000|2021-11-09 13:34:40|2917.5|2917.5|2917.67|2917.67|2917.67|2917.67|2917.5|2917.5|0
1636464890000|2021-11-09 13:34:50|2917.71|2917.71|2917.71|2917.71|2917.71|2917.71|2917.71|2917.71|0
1636464900000|2021-11-09 13:35:00|2917.72|2917.72|2918.07|2918.07|2918.07|2918.07|2917.72|2917.72|0
1636464910000|2021-11-09 13:35:10|2918.36|2918.36|2918.36|2918.36|2918.39|2918.39|2918.36|2918.36|0
1636464920000|2021-11-09 13:35:20|2918.43|2918.43|2918.43|2918.43|2918.43|2918.43|2918.43|2918.43|0
1636464940000|2021-11-09 13:35:40|2918.36|2918.36|2918.36|2918.36|2918.36|2918.36|2918.36|2918.36|0
1636464950000|2021-11-09 13:35:50|2918.42|2918.42|2918.42|2918.42|2918.42|2918.42|2918.42|2918.42|0
1636464980000|2021-11-09 13:36:20|2918.12|2918.12|2918.18|2918.18|2918.18|2918.18|2918.12|2918.12|0
1636464990000|2021-11-09 13:36:30|2918.32|2918.32|2918.19|2918.19|2918.32|2918.32|2918.19|2918.19|0
1636465000000|2021-11-09 13:36:40|2918.15|2918.15|2918|2918|2918.15|2918.15|2918|2918|0
1636465010000|2021-11-09 13:36:50|2917.76|2917.76|2917.76|2917.76|2917.76|2917.76|2917.76|2917.76|0
1636465020000|2021-11-09 13:37:00|2917.55|2917.55|2917.62|2917.62|2917.62|2917.62|2917.55|2917.55|0
1636465040000|2021-11-09 13:37:20|2917.38|2917.38|2917.38|2917.38|2917.38|2917.38|2917.38|2917.38|0
1636465060000|2021-11-09 13:37:40|2917.34|2917.34|2917.33|2917.33|2917.34|2917.34|2917.33|2917.33|0
1636465070000|2021-11-09 13:37:50|2917.26|2917.26|2917.09|2917.09|2917.26|2917.26|2917.09|2917.09|0
1636465080000|2021-11-09 13:38:00|2916.98|2916.98|2916.84|2916.84|2916.98|2916.98|2916.84|2916.84|0
1636465100000|2021-11-09 13:38:20|2916.91|2916.91|2916.79|2916.79|2916.91|2916.91|2916.79|2916.79|0
1636465110000|2021-11-09 13:38:30|2916.74|2916.74|2916.67|2916.67|2916.74|2916.74|2916.67|2916.67|0
1636465120000|2021-11-09 13:38:40|2916.61|2916.61|2916.61|2916.61|2916.61|2916.61|2916.61|2916.61|0
1636465130000|2021-11-09 13:38:50|2916.49|2916.49|2916.32|2916.32|2916.49|2916.49|2916.32|2916.32|0
1636465140000|2021-11-09 13:39:00|2916.26|2916.26|2915.87|2915.87|2916.26|2916.26|2915.87|2915.87|0
1636465160000|2021-11-09 13:39:20|2915.76|2915.76|2915.93|2915.93|2915.93|2915.93|2915.76|2915.76|0
1636465170000|2021-11-09 13:39:30|2915.82|2915.82|2915.82|2915.82|2915.82|2915.82|2915.82|2915.82|0
1636465180000|2021-11-09 13:39:40|2915.89|2915.89|2915.99|2915.99|2915.99|2915.99|2915.89|2915.89|0
1636465200000|2021-11-09 13:40:00|2916.06|2916.06|2916.06|2916.06|2916.06|2916.06|2916.06|2916.06|0
1636465210000|2021-11-09 13:40:10|2916.26|2916.26|2916.12|2916.12|2916.26|2916.26|2916.12|2916.12|0
1636465220000|2021-11-09 13:40:20|2916.19|2916.19|2916.19|2916.19|2916.19|2916.19|2916.19|2916.19|0
1636465240000|2021-11-09 13:40:40|2916.23|2916.23|2916.23|2916.23|2916.23|2916.23|2916.23|2916.23|0
1636465250000|2021-11-09 13:40:50|2916.18|2916.18|2916.14|2916.14|2916.18|2916.18|2916.14|2916.14|0
1636465260000|2021-11-09 13:41:00|2916.09|2916.09|2916.09|2916.09|2916.09|2916.09|2916.09|2916.09|0
1636465270000|2021-11-09 13:41:10|2916.53|2916.53|2916.77|2916.77|2916.77|2916.77|2916.53|2916.53|0
1636465280000|2021-11-09 13:41:20|2916.71|2916.71|2916.71|2916.71|2916.71|2916.71|2916.71|2916.71|0
1636465290000|2021-11-09 13:41:30|2916.46|2916.46|2916.46|2916.46|2916.46|2916.46|2916.46|2916.46|0
1636465330000|2021-11-09 13:42:10|2916.71|2916.71|2916.71|2916.71|2916.71|2916.71|2916.71|2916.71|0
1636465340000|2021-11-09 13:42:20|2916.6|2916.6|2916.6|2916.6|2916.6|2916.6|2916.6|2916.6|0
1636465350000|2021-11-09 13:42:30|2916.35|2916.35|2916.29|2916.29|2916.35|2916.35|2916.29|2916.29|0
1636465360000|2021-11-09 13:42:40|2915.99|2915.99|2915.99|2915.99|2915.99|2915.99|2915.99|2915.99|0
1636465380000|2021-11-09 13:43:00|2916.01|2916.01|2916.81|2916.81|2916.81|2916.81|2916.01|2916.01|0
1636465390000|2021-11-09 13:43:10|2916.88|2916.88|2916.88|2916.88|2916.88|2916.88|2916.88|2916.88|0
1636465400000|2021-11-09 13:43:20|2916.81|2916.81|2916.81|2916.81|2916.81|2916.81|2916.81|2916.81|0
1636465410000|2021-11-09 13:43:30|2916.94|2916.94|2917.08|2917.08|2917.08|2917.08|2916.94|2916.94|0
1636465420000|2021-11-09 13:43:40|2917.2|2917.2|2917.2|2917.2|2917.2|2917.2|2917.2|2917.2|0
1636465440000|2021-11-09 13:44:00|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|0
1636465450000|2021-11-09 13:44:10|2917.27|2917.27|2917.35|2917.35|2917.35|2917.35|2917.27|2917.27|0
1636465460000|2021-11-09 13:44:20|2917.25|2917.25|2917.25|2917.25|2917.25|2917.25|2917.25|2917.25|0
1636465470000|2021-11-09 13:44:30|2917.39|2917.39|2917.39|2917.39|2917.39|2917.39|2917.39|2917.39|0
1636465480000|2021-11-09 13:44:40|2917.45|2917.45|2917.25|2917.25|2917.45|2917.45|2917.25|2917.25|0
1636465490000|2021-11-09 13:44:50|2917.38|2917.38|2917.45|2917.45|2917.45|2917.45|2917.38|2917.38|0
1636465500000|2021-11-09 13:45:00|2917.32|2917.32|2917.36|2917.36|2917.36|2917.36|2917.32|2917.32|0
1636465510000|2021-11-09 13:45:10|2917.38|2917.38|2917.62|2917.62|2917.62|2917.62|2917.38|2917.38|0
1636465520000|2021-11-09 13:45:20|2917.49|2917.49|2917.49|2917.49|2917.49|2917.49|2917.49|2917.49|0
1636465530000|2021-11-09 13:45:30|2917.5|2917.5|2917.57|2917.57|2917.57|2917.57|2917.5|2917.5|0
1636465540000|2021-11-09 13:45:40|2917.55|2917.55|2917.55|2917.55|2917.55|2917.55|2917.55|2917.55|0
1636465550000|2021-11-09 13:45:50|2917.6|2917.6|2917.3|2917.3|2917.75|2917.75|2917.3|2917.3|0
1636465560000|2021-11-09 13:46:00|2917.44|2917.44|2917.96|2917.96|2917.96|2917.96|2917.44|2917.44|0
1636465590000|2021-11-09 13:46:30|2917.84|2917.84|2917.94|2917.94|2918.01|2918.01|2917.84|2917.84|0
1636465600000|2021-11-09 13:46:40|2917.82|2917.82|2917.65|2917.65|2917.82|2917.82|2917.65|2917.65|0
1636465610000|2021-11-09 13:46:50|2917.48|2917.48|2917.48|2917.48|2917.48|2917.48|2917.48|2917.48|0
1636465620000|2021-11-09 13:47:00|2917.61|2917.61|2918.11|2918.11|2918.11|2918.11|2917.61|2917.61|0
1636465630000|2021-11-09 13:47:10|2918.18|2918.18|2918.46|2918.46|2918.47|2918.47|2918.18|2918.18|0
1636465640000|2021-11-09 13:47:20|2918.39|2918.39|2918.26|2918.26|2918.39|2918.39|2918.26|2918.26|0
1636465650000|2021-11-09 13:47:30|2918.2|2918.2|2918.31|2918.31|2918.31|2918.31|2918.2|2918.2|0
1636465670000|2021-11-09 13:47:50|2918.55|2918.55|2918.55|2918.55|2918.55|2918.55|2918.55|2918.55|0
1636465690000|2021-11-09 13:48:10|2918.69|2918.69|2918.69|2918.69|2918.69|2918.69|2918.69|2918.69|0
1636465710000|2021-11-09 13:48:30|2918.63|2918.63|2918.69|2918.69|2918.69|2918.69|2918.63|2918.63|0
1636465720000|2021-11-09 13:48:40|2919.14|2919.14|2919.14|2919.14|2919.14|2919.14|2919.14|2919.14|0
1636465730000|2021-11-09 13:48:50|2919.21|2919.21|2919.47|2919.47|2919.47|2919.47|2919.21|2919.21|0
1636465740000|2021-11-09 13:49:00|2919.44|2919.44|2919.5|2919.5|2919.64|2919.64|2919.44|2919.44|0
1636465770000|2021-11-09 13:49:30|2919.55|2919.55|2919.55|2919.55|2919.55|2919.55|2919.51|2919.51|0
1636465780000|2021-11-09 13:49:40|2919.58|2919.58|2919.55|2919.55|2919.58|2919.58|2919.55|2919.55|0
1636465800000|2021-11-09 13:50:00|2919.72|2919.72|2919.7|2919.7|2919.72|2919.72|2919.47|2919.47|0
1636465820000|2021-11-09 13:50:20|2919.63|2919.63|2919.63|2919.63|2919.63|2919.63|2919.63|2919.63|0
1636465830000|2021-11-09 13:50:30|2919.67|2919.67|2919.91|2919.91|2919.91|2919.91|2919.67|2919.67|0
1636465840000|2021-11-09 13:50:40|2920.1|2920.1|2920.1|2920.1|2920.1|2920.1|2920.04|2920.04|0
1636465850000|2021-11-09 13:50:50|2920.17|2920.17|2920.3|2920.3|2920.3|2920.3|2920.17|2920.17|0
1636465860000|2021-11-09 13:51:00|2920.36|2920.36|2920.47|2920.47|2920.47|2920.47|2920.36|2920.36|0
1636465870000|2021-11-09 13:51:10|2920.54|2920.54|2920.68|2920.68|2920.68|2920.68|2920.54|2920.54|0
1636465880000|2021-11-09 13:51:20|2921.05|2921.05|2921.05|2921.05|2921.05|2921.05|2921.05|2921.05|0
1636465890000|2021-11-09 13:51:30|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|0
1636465900000|2021-11-09 13:51:40|2921.39|2921.39|2921.39|2921.39|2921.39|2921.39|2921.39|2921.39|0
1636465910000|2021-11-09 13:51:50|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|0
1636465920000|2021-11-09 13:52:00|2921.59|2921.59|2921.59|2921.59|2921.59|2921.59|2921.59|2921.59|0
1636465940000|2021-11-09 13:52:20|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|0
1636465950000|2021-11-09 13:52:30|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|0
1636465970000|2021-11-09 13:52:50|2921.58|2921.58|2921.84|2921.84|2921.85|2921.85|2921.58|2921.58|0
1636465990000|2021-11-09 13:53:10|2921.89|2921.89|2921.87|2921.87|2921.89|2921.89|2921.7|2921.7|0
1636466010000|2021-11-09 13:53:30|2922.02|2922.02|2922.02|2922.02|2922.02|2922.02|2922.02|2922.02|0
1636466020000|2021-11-09 13:53:40|2922.14|2922.14|2922.26|2922.26|2922.26|2922.26|2922.14|2922.14|0
1636466030000|2021-11-09 13:53:50|2922.16|2922.16|2922.05|2922.05|2922.16|2922.16|2922.05|2922.05|0
1636466060000|2021-11-09 13:54:20|2922.13|2922.13|2922.13|2922.13|2922.13|2922.13|2922.13|2922.13|0
1636466070000|2021-11-09 13:54:30|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|0
1636466080000|2021-11-09 13:54:40|2922.43|2922.43|2922.32|2922.32|2922.49|2922.49|2922.32|2922.32|0
1636466090000|2021-11-09 13:54:50|2922.36|2922.36|2922.32|2922.32|2922.36|2922.36|2922.32|2922.32|0
1636466100000|2021-11-09 13:55:00|2922.03|2922.03|2921.99|2921.99|2922.03|2922.03|2921.92|2921.92|0
1636466110000|2021-11-09 13:55:10|2922.06|2922.06|2922.52|2922.52|2922.52|2922.52|2922.06|2922.06|0
1636466120000|2021-11-09 13:55:20|2922.55|2922.55|2922.52|2922.52|2922.55|2922.55|2922.52|2922.52|0
1636466130000|2021-11-09 13:55:30|2922.45|2922.45|2922.58|2922.58|2922.58|2922.58|2922.45|2922.45|0
1636466140000|2021-11-09 13:55:40|2922.62|2922.62|2922.56|2922.56|2922.67|2922.67|2922.56|2922.56|0
1636466160000|2021-11-09 13:56:00|2922.5|2922.5|2922.5|2922.5|2922.53|2922.53|2922.5|2922.5|0
1636466180000|2021-11-09 13:56:20|2922.3|2922.3|2922.17|2922.17|2922.3|2922.3|2922.17|2922.17|0
1636466190000|2021-11-09 13:56:30|2922.1|2922.1|2922|2922|2922.17|2922.17|2921.93|2921.93|0
1636466200000|2021-11-09 13:56:40|2921.94|2921.94|2921.83|2921.83|2921.94|2921.94|2921.83|2921.83|0
1636466210000|2021-11-09 13:56:50|2921.88|2921.88|2921.77|2921.77|2921.88|2921.88|2921.77|2921.77|0
1636466220000|2021-11-09 13:57:00|2921.72|2921.72|2921.51|2921.51|2921.72|2921.72|2921.51|2921.51|0
1636466230000|2021-11-09 13:57:10|2921.39|2921.39|2921.39|2921.39|2921.39|2921.39|2921.39|2921.39|0
1636466240000|2021-11-09 13:57:20|2921.51|2921.51|2921.51|2921.51|2921.51|2921.51|2921.51|2921.51|0
1636466250000|2021-11-09 13:57:30|2921.56|2921.56|2921.9|2921.9|2921.9|2921.9|2921.56|2921.56|0
1636466270000|2021-11-09 13:57:50|2921.96|2921.96|2921.84|2921.84|2921.96|2921.96|2921.84|2921.84|0
1636466280000|2021-11-09 13:58:00|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|0
1636466300000|2021-11-09 13:58:20|2922.03|2922.03|2921.96|2921.96|2922.03|2922.03|2921.96|2921.96|0
1636466310000|2021-11-09 13:58:30|2921.83|2921.83|2921.83|2921.83|2921.83|2921.83|2921.83|2921.83|0
1636466320000|2021-11-09 13:58:40|2921.89|2921.89|2921.89|2921.89|2921.89|2921.89|2921.89|2921.89|0
1636466340000|2021-11-09 13:59:00|2921.95|2921.95|2921.95|2921.95|2921.95|2921.95|2921.95|2921.95|0
1636466350000|2021-11-09 13:59:10|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|0
1636466360000|2021-11-09 13:59:20|2921.93|2921.93|2921.93|2921.93|2921.93|2921.93|2921.93|2921.93|0
1636466370000|2021-11-09 13:59:30|2921.88|2921.88|2921.88|2921.88|2921.88|2921.88|2921.88|2921.88|0
1636466390000|2021-11-09 13:59:50|2922.01|2922.01|2922.02|2922.02|2922.07|2922.07|2921.87|2921.87|0
1636466400000|2021-11-09 14:00:00|2922.08|2922.08|2922.25|2922.25|2922.25|2922.25|2922.05|2922.05|0
1636466420000|2021-11-09 14:00:20|2922.2|2922.2|2922.05|2922.05|2922.2|2922.2|2922.05|2922.05|0
1636466460000|2021-11-09 14:01:00|2922.13|2922.13|2922.22|2922.22|2922.22|2922.22|2922.11|2922.11|0
1636466470000|2021-11-09 14:01:10|2922.26|2922.26|2922.26|2922.26|2922.26|2922.26|2922.26|2922.26|0
1636466480000|2021-11-09 14:01:20|2922.31|2922.31|2922.13|2922.13|2922.31|2922.31|2922.07|2922.07|0
1636466490000|2021-11-09 14:01:30|2922.24|2922.24|2922.3|2922.3|2922.3|2922.3|2922.24|2922.24|0
1636466500000|2021-11-09 14:01:40|2922.28|2922.28|2922.15|2922.15|2922.34|2922.34|2922.15|2922.15|0
1636466520000|2021-11-09 14:02:00|2922.09|2922.09|2922.09|2922.09|2922.09|2922.09|2922.09|2922.09|0
1636466560000|2021-11-09 14:02:40|2921.98|2921.98|2921.92|2921.92|2921.98|2921.98|2921.92|2921.92|0
1636466570000|2021-11-09 14:02:50|2921.48|2921.48|2921.53|2921.53|2921.53|2921.53|2921.48|2921.48|0
1636466590000|2021-11-09 14:03:10|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|2921.46|2921.46|0
1636466610000|2021-11-09 14:03:30|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|0
1636466620000|2021-11-09 14:03:40|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|0
1636466640000|2021-11-09 14:04:00|2921.34|2921.34|2921.48|2921.48|2921.48|2921.48|2921.21|2921.21|0
1636466650000|2021-11-09 14:04:10|2921.55|2921.55|2921.61|2921.61|2921.61|2921.61|2921.55|2921.55|0
1636466660000|2021-11-09 14:04:20|2921.73|2921.73|2921.73|2921.73|2921.73|2921.73|2921.73|2921.73|0
1636466690000|2021-11-09 14:04:50|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|0
1636466700000|2021-11-09 14:05:00|2921.52|2921.52|2921.26|2921.26|2921.52|2921.52|2921.19|2921.19|0
1636466710000|2021-11-09 14:05:10|2921.13|2921.13|2921.13|2921.13|2921.13|2921.13|2921.13|2921.13|0
1636466720000|2021-11-09 14:05:20|2921.2|2921.2|2921.2|2921.2|2921.2|2921.2|2921.2|2921.2|0
1636466730000|2021-11-09 14:05:30|2921.14|2921.14|2921.14|2921.14|2921.14|2921.14|2921.14|2921.14|0
1636466740000|2021-11-09 14:05:40|2921.03|2921.03|2920.97|2920.97|2921.03|2921.03|2920.97|2920.97|0
1636466750000|2021-11-09 14:05:50|2920.84|2920.84|2920.72|2920.72|2920.84|2920.84|2920.72|2920.72|0
1636466760000|2021-11-09 14:06:00|2920.58|2920.58|2920.15|2920.15|2920.58|2920.58|2920.15|2920.15|0
1636466770000|2021-11-09 14:06:10|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|0
1636466780000|2021-11-09 14:06:20|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|0
1636466790000|2021-11-09 14:06:30|2920.24|2920.24|2920.24|2920.24|2920.24|2920.24|2920.24|2920.24|0
1636466800000|2021-11-09 14:06:40|2920.3|2920.3|2920.3|2920.3|2920.3|2920.3|2920.3|2920.3|0
1636466850000|2021-11-09 14:07:30|2920.38|2920.38|2920.33|2920.33|2920.38|2920.38|2920.33|2920.33|0
1636466860000|2021-11-09 14:07:40|2920.4|2920.4|2920.57|2920.57|2920.57|2920.57|2920.4|2920.4|0
1636466870000|2021-11-09 14:07:50|2920.64|2920.64|2920.75|2920.75|2920.93|2920.93|2920.64|2920.64|0
1636466880000|2021-11-09 14:08:00|2920.9|2920.9|2921.04|2921.04|2921.04|2921.04|2920.9|2920.9|0
1636466890000|2021-11-09 14:08:10|2921.11|2921.11|2921.11|2921.11|2921.11|2921.11|2921.11|2921.11|0
1636466900000|2021-11-09 14:08:20|2921.4|2921.4|2921.3|2921.3|2921.4|2921.4|2921.3|2921.3|0
1636466910000|2021-11-09 14:08:30|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|0
1636466930000|2021-11-09 14:08:50|2921.52|2921.52|2921.81|2921.81|2921.81|2921.81|2921.52|2921.52|0
1636466940000|2021-11-09 14:09:00|2922.02|2922.02|2922.09|2922.09|2922.09|2922.09|2922.02|2922.02|0
1636466950000|2021-11-09 14:09:10|2922.11|2922.11|2922.11|2922.11|2922.11|2922.11|2922.11|2922.11|0
1636466980000|2021-11-09 14:09:40|2922.16|2922.16|2921.91|2921.91|2922.16|2922.16|2921.88|2921.88|0
1636467000000|2021-11-09 14:10:00|2921.86|2921.86|2921.86|2921.86|2921.86|2921.86|2921.86|2921.86|0
1636467030000|2021-11-09 14:10:30|2921.8|2921.8|2921.8|2921.8|2921.8|2921.8|2921.8|2921.8|0
1636467040000|2021-11-09 14:10:40|2921.67|2921.67|2921.09|2921.09|2921.67|2921.67|2921.09|2921.09|0
1636467050000|2021-11-09 14:10:50|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|0
1636467060000|2021-11-09 14:11:00|2921.04|2921.04|2920.98|2920.98|2921.04|2921.04|2920.98|2920.98|0
1636467070000|2021-11-09 14:11:10|2920.92|2920.92|2920.92|2920.92|2920.92|2920.92|2920.92|2920.92|0
1636467080000|2021-11-09 14:11:20|2920.82|2920.82|2920.82|2920.82|2920.82|2920.82|2920.82|2920.82|0
1636467090000|2021-11-09 14:11:30|2920.92|2920.92|2920.92|2920.92|2920.92|2920.92|2920.92|2920.92|0
1636467100000|2021-11-09 14:11:40|2920.86|2920.86|2920.84|2920.84|2920.86|2920.86|2920.8|2920.8|0
1636467110000|2021-11-09 14:11:50|2920.69|2920.69|2920.69|2920.69|2920.69|2920.69|2920.69|2920.69|0
1636467150000|2021-11-09 14:12:30|2920.84|2920.84|2920.84|2920.84|2920.84|2920.84|2920.84|2920.84|0
1636467170000|2021-11-09 14:12:50|2920.91|2920.91|2920.84|2920.84|2920.91|2920.91|2920.84|2920.84|0
1636467190000|2021-11-09 14:13:10|2921.13|2921.13|2921.13|2921.13|2921.13|2921.13|2921.13|2921.13|0
1636467210000|2021-11-09 14:13:30|2921.08|2921.08|2920.64|2920.64|2921.08|2921.08|2920.64|2920.64|0
1636467220000|2021-11-09 14:13:40|2920.75|2920.75|2920.96|2920.96|2920.96|2920.96|2920.75|2920.75|0
1636467240000|2021-11-09 14:14:00|2920.81|2920.81|2920.68|2920.68|2920.81|2920.81|2920.68|2920.68|0
1636467250000|2021-11-09 14:14:10|2920.61|2920.61|2920.48|2920.48|2920.61|2920.61|2920.48|2920.48|0
1636467270000|2021-11-09 14:14:30|2920.6|2920.6|2920.6|2920.6|2920.6|2920.6|2920.6|2920.6|0
1636467280000|2021-11-09 14:14:40|2920.49|2920.49|2920.49|2920.49|2920.49|2920.49|2920.49|2920.49|0
1636467290000|2021-11-09 14:14:50|2920.46|2920.46|2920.28|2920.28|2920.52|2920.52|2920.28|2920.28|0
1636467300000|2021-11-09 14:15:00|2920.22|2920.22|2920.56|2920.56|2920.56|2920.56|2920.22|2920.22|0
1636467310000|2021-11-09 14:15:10|2920.44|2920.44|2920.44|2920.44|2920.44|2920.44|2920.44|2920.44|0
1636467320000|2021-11-09 14:15:20|2920.38|2920.38|2920.38|2920.38|2920.38|2920.38|2920.31|2920.31|0
1636467330000|2021-11-09 14:15:30|2920.15|2920.15|2920.15|2920.15|2920.15|2920.15|2920.15|2920.15|0
1636467340000|2021-11-09 14:15:40|2920.3|2920.3|2920.16|2920.16|2920.3|2920.3|2920.16|2920.16|0
1636467350000|2021-11-09 14:15:50|2920.3|2920.3|2920.59|2920.59|2920.59|2920.59|2920.3|2920.3|0
1636467360000|2021-11-09 14:16:00|2920.66|2920.66|2920.66|2920.66|2920.66|2920.66|2920.66|2920.66|0
1636467380000|2021-11-09 14:16:20|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|0
1636467410000|2021-11-09 14:16:50|2920.64|2920.64|2920.64|2920.64|2920.64|2920.64|2920.64|2920.64|0
1636467420000|2021-11-09 14:17:00|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|0
1636467440000|2021-11-09 14:17:20|2920.84|2920.84|2920.84|2920.84|2920.84|2920.84|2920.84|2920.84|0
1636467450000|2021-11-09 14:17:30|2920.95|2920.95|2920.83|2920.83|2920.95|2920.95|2920.66|2920.66|0
1636467460000|2021-11-09 14:17:40|2920.76|2920.76|2920.55|2920.55|2920.76|2920.76|2920.55|2920.55|0
1636467470000|2021-11-09 14:17:50|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|0
1636467490000|2021-11-09 14:18:10|2920.6|2920.6|2920.6|2920.6|2920.6|2920.6|2920.6|2920.6|0
1636467500000|2021-11-09 14:18:20|2920.72|2920.72|2920.72|2920.72|2920.72|2920.72|2920.72|2920.72|0
1636467510000|2021-11-09 14:18:30|2920.77|2920.77|2920.77|2920.77|2920.77|2920.77|2920.77|2920.77|0
1636467520000|2021-11-09 14:18:40|2920.84|2920.84|2920.84|2920.84|2920.84|2920.84|2920.84|2920.84|0
1636467530000|2021-11-09 14:18:50|2920.98|2920.98|2920.98|2920.98|2920.98|2920.98|2920.98|2920.98|0
1636467550000|2021-11-09 14:19:10|2921.13|2921.13|2921.08|2921.08|2921.13|2921.13|2921.08|2921.08|0
1636467570000|2021-11-09 14:19:30|2921.19|2921.19|2921.13|2921.13|2921.19|2921.19|2921.08|2921.08|0
1636467580000|2021-11-09 14:19:40|2921.07|2921.07|2921.17|2921.17|2921.17|2921.17|2921.06|2921.06|0
1636467590000|2021-11-09 14:19:50|2921.12|2921.12|2921.22|2921.22|2921.22|2921.22|2921.12|2921.12|0
1636467600000|2021-11-09 14:20:00|2921.33|2921.33|2921.43|2921.43|2921.43|2921.43|2921.33|2921.33|0
1636467610000|2021-11-09 14:20:10|2921.32|2921.32|2921.32|2921.32|2921.32|2921.32|2921.25|2921.25|0
1636467620000|2021-11-09 14:20:20|2921.37|2921.37|2921.37|2921.37|2921.37|2921.37|2921.37|2921.37|0
1636467630000|2021-11-09 14:20:30|2921.52|2921.52|2921.69|2921.69|2921.74|2921.74|2921.52|2921.52|0
1636467640000|2021-11-09 14:20:40|2921.58|2921.58|2921.58|2921.58|2921.58|2921.58|2921.58|2921.58|0
1636467670000|2021-11-09 14:21:10|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|0
1636467680000|2021-11-09 14:21:20|2921.45|2921.45|2921.45|2921.45|2921.45|2921.45|2921.45|2921.45|0
1636467700000|2021-11-09 14:21:40|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|0
1636467710000|2021-11-09 14:21:50|2921.48|2921.48|2921.48|2921.48|2921.54|2921.54|2921.48|2921.48|0
1636467720000|2021-11-09 14:22:00|2921.18|2921.18|2921.33|2921.33|2921.33|2921.33|2921.18|2921.18|0
1636467750000|2021-11-09 14:22:30|2921.2|2921.2|2921.86|2921.86|2921.86|2921.86|2921.2|2921.2|0
1636467760000|2021-11-09 14:22:40|2921.81|2921.81|2922.08|2922.08|2922.14|2922.14|2921.81|2921.81|0
1636467770000|2021-11-09 14:22:50|2922.29|2922.29|2922.19|2922.19|2922.29|2922.29|2922.19|2922.19|0
1636467780000|2021-11-09 14:23:00|2922.14|2922.14|2921.93|2921.93|2922.14|2922.14|2921.93|2921.93|0
1636467790000|2021-11-09 14:23:10|2921.83|2921.83|2921.76|2921.76|2921.83|2921.83|2921.76|2921.76|0
1636467800000|2021-11-09 14:23:20|2921.83|2921.83|2921.9|2921.9|2921.9|2921.9|2921.83|2921.83|0
1636467830000|2021-11-09 14:23:50|2921.96|2921.96|2921.96|2921.96|2921.96|2921.96|2921.96|2921.96|0
1636467860000|2021-11-09 14:24:20|2922.03|2922.03|2922|2922|2922.12|2922.12|2922|2922|0
1636467870000|2021-11-09 14:24:30|2922.13|2922.13|2922.13|2922.13|2922.13|2922.13|2922.13|2922.13|0
1636467880000|2021-11-09 14:24:40|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|0
1636467890000|2021-11-09 14:24:50|2922.05|2922.05|2922.05|2922.05|2922.05|2922.05|2922.05|2922.05|0
1636467900000|2021-11-09 14:25:00|2921.92|2921.92|2921.49|2921.49|2921.92|2921.92|2921.43|2921.43|0
1636467930000|2021-11-09 14:25:30|2921.6|2921.6|2921.72|2921.72|2921.72|2921.72|2921.6|2921.6|0
1636467940000|2021-11-09 14:25:40|2921.49|2921.49|2921.55|2921.55|2921.55|2921.55|2921.49|2921.49|0
1636467950000|2021-11-09 14:25:50|2921.43|2921.43|2921.43|2921.43|2921.43|2921.43|2921.43|2921.43|0
1636467970000|2021-11-09 14:26:10|2921.36|2921.36|2921.36|2921.36|2921.36|2921.36|2921.36|2921.36|0
1636467980000|2021-11-09 14:26:20|2921.46|2921.46|2921.67|2921.67|2921.68|2921.68|2921.46|2921.46|0
1636467990000|2021-11-09 14:26:30|2921.74|2921.74|2921.67|2921.67|2921.74|2921.74|2921.67|2921.67|0
1636468010000|2021-11-09 14:26:50|2921.5|2921.5|2921.05|2921.05|2921.5|2921.5|2921.05|2921.05|0
1636468020000|2021-11-09 14:27:00|2921.11|2921.11|2920.89|2920.89|2921.11|2921.11|2920.89|2920.89|0
1636468040000|2021-11-09 14:27:20|2921|2921|2920.89|2920.89|2921.15|2921.15|2920.89|2920.89|0
1636468060000|2021-11-09 14:27:40|2921.04|2921.04|2921.04|2921.04|2921.04|2921.04|2921.04|2921.04|0
1636468070000|2021-11-09 14:27:50|2921.19|2921.19|2921.34|2921.34|2921.34|2921.34|2921.19|2921.19|0
1636468080000|2021-11-09 14:28:00|2921.39|2921.39|2921.26|2921.26|2921.39|2921.39|2921.26|2921.26|0
1636468090000|2021-11-09 14:28:10|2921.2|2921.2|2921.2|2921.2|2921.2|2921.2|2921.2|2921.2|0
1636468110000|2021-11-09 14:28:30|2921.15|2921.15|2921.03|2921.03|2921.15|2921.15|2921.03|2921.03|0
1636468120000|2021-11-09 14:28:40|2921.07|2921.07|2921.2|2921.2|2921.2|2921.2|2921.07|2921.07|0
1636468130000|2021-11-09 14:28:50|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|0
1636468160000|2021-11-09 14:29:20|2921.22|2921.22|2921.13|2921.13|2921.26|2921.26|2921.13|2921.13|0
1636468170000|2021-11-09 14:29:30|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|0
1636468190000|2021-11-09 14:29:50|2921.26|2921.26|2921.25|2921.25|2921.32|2921.32|2921.1|2921.1|0
1636468200000|2021-11-09 14:30:00|2921.1|2921.1|2920.95|2920.95|2921.23|2921.23|2920.86|2920.86|0
1636468210000|2021-11-09 14:30:10|2920.88|2920.88|2920.31|2920.31|2920.88|2920.88|2920.31|2920.31|0
1636468220000|2021-11-09 14:30:20|2920.25|2920.25|2920.42|2920.42|2920.42|2920.42|2920.11|2920.11|0
1636468230000|2021-11-09 14:30:30|2920.48|2920.48|2920.5|2920.5|2920.5|2920.5|2920.48|2920.48|0
1636468240000|2021-11-09 14:30:40|2920.62|2920.62|2920.58|2920.58|2920.73|2920.73|2920.58|2920.58|0
1636468260000|2021-11-09 14:31:00|2920.48|2920.48|2920.69|2920.69|2920.69|2920.69|2920.48|2920.48|0
1636468280000|2021-11-09 14:31:20|2920.71|2920.71|2920.68|2920.68|2920.74|2920.74|2920.63|2920.63|0
1636468290000|2021-11-09 14:31:30|2920.7|2920.7|2921.07|2921.07|2921.11|2921.11|2920.69|2920.69|0
1636468300000|2021-11-09 14:31:40|2921.06|2921.06|2921.3|2921.3|2921.3|2921.3|2920.9|2920.9|0
1636468310000|2021-11-09 14:31:50|2921.04|2921.04|2920.84|2920.84|2921.16|2921.16|2920.78|2920.78|0
1636468320000|2021-11-09 14:32:00|2920.78|2920.78|2920.43|2920.43|2920.78|2920.78|2920.43|2920.43|0
1636468330000|2021-11-09 14:32:10|2920.38|2920.38|2919.65|2919.65|2920.45|2920.45|2919.63|2919.63|0
1636468340000|2021-11-09 14:32:20|2919.59|2919.59|2918.36|2918.36|2919.59|2919.59|2918.36|2918.36|0
1636468350000|2021-11-09 14:32:30|2918.29|2918.29|2918.22|2918.22|2918.3|2918.3|2918.22|2918.22|0
1636468360000|2021-11-09 14:32:40|2918.08|2918.08|2918.15|2918.15|2918.15|2918.15|2918.08|2918.08|0
1636468370000|2021-11-09 14:32:50|2918.09|2918.09|2918.15|2918.15|2918.15|2918.15|2917.98|2917.98|0
1636468380000|2021-11-09 14:33:00|2917.95|2917.95|2917.95|2917.95|2917.95|2917.95|2917.95|2917.95|0
1636468400000|2021-11-09 14:33:20|2918.08|2918.08|2917.98|2917.98|2918.25|2918.25|2917.98|2917.98|0
1636468420000|2021-11-09 14:33:40|2917.95|2917.95|2918|2918|2918|2918|2917.95|2917.95|0
1636468430000|2021-11-09 14:33:50|2918.13|2918.13|2918.13|2918.13|2918.13|2918.13|2918.13|2918.13|0
1636468440000|2021-11-09 14:34:00|2918.2|2918.2|2917.6|2917.6|2918.27|2918.27|2917.6|2917.6|0
1636468450000|2021-11-09 14:34:10|2917.54|2917.54|2917.04|2917.04|2917.54|2917.54|2917.04|2917.04|0
1636468460000|2021-11-09 14:34:20|2917|2917|2916.56|2916.56|2917|2917|2916.56|2916.56|0
1636468470000|2021-11-09 14:34:30|2916.28|2916.28|2915.81|2915.81|2916.28|2916.28|2915.67|2915.67|0
1636468490000|2021-11-09 14:34:50|2915.98|2915.98|2916.37|2916.37|2916.49|2916.49|2915.98|2915.98|0
1636468500000|2021-11-09 14:35:00|2916.3|2916.3|2916.42|2916.42|2916.55|2916.55|2916.3|2916.3|0
1636468510000|2021-11-09 14:35:10|2916.09|2916.09|2916.09|2916.09|2916.09|2916.09|2916.09|2916.09|0
1636468520000|2021-11-09 14:35:20|2916.07|2916.07|2916.06|2916.06|2916.07|2916.07|2916.06|2916.06|0
1636468530000|2021-11-09 14:35:30|2916.18|2916.18|2916.11|2916.11|2916.18|2916.18|2916.11|2916.11|0
1636468540000|2021-11-09 14:35:40|2916.41|2916.41|2916.97|2916.97|2916.97|2916.97|2916.41|2916.41|0
1636468550000|2021-11-09 14:35:50|2917.18|2917.18|2917.23|2917.23|2917.24|2917.24|2917.11|2917.11|0
1636468560000|2021-11-09 14:36:00|2917.33|2917.33|2917.35|2917.35|2917.35|2917.35|2917.22|2917.22|0
1636468570000|2021-11-09 14:36:10|2917.29|2917.29|2917.39|2917.39|2917.39|2917.39|2917.29|2917.29|0
1636468580000|2021-11-09 14:36:20|2917.53|2917.53|2918.8|2918.8|2918.8|2918.8|2917.53|2917.53|0
1636468590000|2021-11-09 14:36:30|2918.92|2918.92|2919.34|2919.34|2919.34|2919.34|2918.92|2918.92|0
1636468600000|2021-11-09 14:36:40|2919.44|2919.44|2919.68|2919.68|2919.73|2919.73|2919.44|2919.44|0
1636468610000|2021-11-09 14:36:50|2919.69|2919.69|2920.6|2920.6|2920.6|2920.6|2919.39|2919.39|0
1636468620000|2021-11-09 14:37:00|2920.75|2920.75|2921.2|2921.2|2921.26|2921.26|2920.75|2920.75|0
1636468630000|2021-11-09 14:37:10|2921.34|2921.34|2921.19|2921.19|2921.63|2921.63|2921.19|2921.19|0
1636468640000|2021-11-09 14:37:20|2921.29|2921.29|2921.18|2921.18|2921.29|2921.29|2921.18|2921.18|0
1636468650000|2021-11-09 14:37:30|2920.97|2920.97|2920.76|2920.76|2920.97|2920.97|2920.76|2920.76|0
1636468660000|2021-11-09 14:37:40|2920.7|2920.7|2919.5|2919.5|2920.7|2920.7|2919.5|2919.5|0
1636468670000|2021-11-09 14:37:50|2919.64|2919.64|2919.08|2919.08|2919.64|2919.64|2919.08|2919.08|0
1636468680000|2021-11-09 14:38:00|2919.07|2919.07|2918.95|2918.95|2919.07|2919.07|2918.95|2918.95|0
1636468690000|2021-11-09 14:38:10|2918.89|2918.89|2919.49|2919.49|2919.49|2919.49|2918.89|2918.89|0
1636468700000|2021-11-09 14:38:20|2919.59|2919.59|2919.49|2919.49|2919.59|2919.59|2919.49|2919.49|0
1636468710000|2021-11-09 14:38:30|2919.55|2919.55|2919.92|2919.92|2920.09|2920.09|2919.55|2919.55|0
1636468720000|2021-11-09 14:38:40|2920.05|2920.05|2919.78|2919.78|2920.12|2920.12|2919.78|2919.78|0
1636468730000|2021-11-09 14:38:50|2919.84|2919.84|2919.63|2919.63|2919.84|2919.84|2919.63|2919.63|0
1636468740000|2021-11-09 14:39:00|2919.56|2919.56|2919.14|2919.14|2919.56|2919.56|2919.14|2919.14|0
1636468750000|2021-11-09 14:39:10|2919.28|2919.28|2918.85|2918.85|2919.36|2919.36|2918.85|2918.85|0
1636468760000|2021-11-09 14:39:20|2918.73|2918.73|2919|2919|2919|2919|2918.57|2918.57|0
1636468770000|2021-11-09 14:39:30|2919.29|2919.29|2919.35|2919.35|2919.35|2919.35|2919.29|2919.29|0
1636468780000|2021-11-09 14:39:40|2919.29|2919.29|2919.18|2919.18|2919.35|2919.35|2919.18|2919.18|0
1636468790000|2021-11-09 14:39:50|2919.04|2919.04|2919.25|2919.25|2919.25|2919.25|2919.04|2919.04|0
1636468800000|2021-11-09 14:40:00|2919.39|2919.39|2919.56|2919.56|2919.56|2919.56|2919.33|2919.33|0
1636468810000|2021-11-09 14:40:10|2919.46|2919.46|2919.46|2919.46|2919.46|2919.46|2919.46|2919.46|0
1636468830000|2021-11-09 14:40:30|2919.41|2919.41|2919.58|2919.58|2919.58|2919.58|2919.41|2919.41|0
1636468840000|2021-11-09 14:40:40|2919.87|2919.87|2919.7|2919.7|2919.87|2919.87|2919.6|2919.6|0
1636468850000|2021-11-09 14:40:50|2919.66|2919.66|2920|2920|2920|2920|2919.66|2919.66|0
1636468860000|2021-11-09 14:41:00|2919.9|2919.9|2919.79|2919.79|2919.9|2919.9|2919.79|2919.79|0
1636468870000|2021-11-09 14:41:10|2919.74|2919.74|2919.49|2919.49|2919.74|2919.74|2919.49|2919.49|0
1636468880000|2021-11-09 14:41:20|2919.35|2919.35|2919.35|2919.35|2919.35|2919.35|2919.35|2919.35|0
1636468900000|2021-11-09 14:41:40|2919.27|2919.27|2919.2|2919.2|2919.27|2919.27|2918.7|2918.7|0
1636468910000|2021-11-09 14:41:50|2918.99|2918.99|2919.09|2919.09|2919.09|2919.09|2918.99|2918.99|0
1636468920000|2021-11-09 14:42:00|2919.11|2919.11|2919.11|2919.11|2919.11|2919.11|2919.11|2919.11|0
1636468930000|2021-11-09 14:42:10|2918.99|2918.99|2919.23|2919.23|2919.23|2919.23|2918.99|2918.99|0
1636468940000|2021-11-09 14:42:20|2919.45|2919.45|2919.57|2919.57|2919.57|2919.57|2919.39|2919.39|0
1636468950000|2021-11-09 14:42:30|2919.78|2919.78|2919.88|2919.88|2919.88|2919.88|2919.78|2919.78|0
1636468970000|2021-11-09 14:42:50|2920.08|2920.08|2920.33|2920.33|2920.33|2920.33|2920.08|2920.08|0
1636468980000|2021-11-09 14:43:00|2920.19|2920.19|2920.09|2920.09|2920.19|2920.19|2920.07|2920.07|0
1636468990000|2021-11-09 14:43:10|2920.13|2920.13|2920.14|2920.14|2920.14|2920.14|2920.13|2920.13|0
1636469000000|2021-11-09 14:43:20|2920.09|2920.09|2919.94|2919.94|2920.09|2920.09|2919.88|2919.88|0
1636469010000|2021-11-09 14:43:30|2920|2920|2919.93|2919.93|2920|2920|2919.93|2919.93|0
1636469020000|2021-11-09 14:43:40|2919.9|2919.9|2919.9|2919.9|2919.9|2919.9|2919.9|2919.9|0
1636469030000|2021-11-09 14:43:50|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|0
1636469040000|2021-11-09 14:44:00|2919.76|2919.76|2918.92|2918.92|2919.76|2919.76|2918.92|2918.92|0
1636469050000|2021-11-09 14:44:10|2918.99|2918.99|2918.84|2918.84|2919.03|2919.03|2918.74|2918.74|0
1636469060000|2021-11-09 14:44:20|2918.91|2918.91|2918.97|2918.97|2918.97|2918.97|2918.84|2918.84|0
1636469070000|2021-11-09 14:44:30|2918.92|2918.92|2918.84|2918.84|2918.92|2918.92|2918.77|2918.77|0
1636469080000|2021-11-09 14:44:40|2918.97|2918.97|2918.17|2918.17|2918.97|2918.97|2918.17|2918.17|0
1636469100000|2021-11-09 14:45:00|2918.46|2918.46|2918.49|2918.49|2918.49|2918.49|2918.34|2918.34|0
1636469110000|2021-11-09 14:45:10|2918.63|2918.63|2918.71|2918.71|2918.92|2918.92|2918.63|2918.63|0
1636469120000|2021-11-09 14:45:20|2918.76|2918.76|2918.63|2918.63|2918.76|2918.76|2918.63|2918.63|0
1636469130000|2021-11-09 14:45:30|2918.08|2918.08|2918.09|2918.09|2918.09|2918.09|2917.82|2917.82|0
1636469140000|2021-11-09 14:45:40|2918.15|2918.15|2918.22|2918.22|2918.22|2918.22|2918.15|2918.15|0
1636469150000|2021-11-09 14:45:50|2918.29|2918.29|2918.48|2918.48|2918.48|2918.48|2918.29|2918.29|0
1636469160000|2021-11-09 14:46:00|2918.59|2918.59|2918.52|2918.52|2918.59|2918.59|2918.39|2918.39|0
1636469170000|2021-11-09 14:46:10|2918.39|2918.39|2918.1|2918.1|2918.39|2918.39|2917.98|2917.98|0
1636469180000|2021-11-09 14:46:20|2918.05|2918.05|2918.05|2918.05|2918.05|2918.05|2918.05|2918.05|0
1636469210000|2021-11-09 14:46:50|2918.16|2918.16|2918.16|2918.16|2918.16|2918.16|2918.16|2918.16|0
1636469220000|2021-11-09 14:47:00|2918.03|2918.03|2918.03|2918.03|2918.03|2918.03|2918.03|2918.03|0
1636469230000|2021-11-09 14:47:10|2918.33|2918.33|2918.39|2918.39|2918.39|2918.39|2918.33|2918.33|0
1636469240000|2021-11-09 14:47:20|2918.52|2918.52|2918.51|2918.51|2918.52|2918.52|2918.39|2918.39|0
1636469250000|2021-11-09 14:47:30|2918.44|2918.44|2918.37|2918.37|2918.44|2918.44|2918.37|2918.37|0
1636469260000|2021-11-09 14:47:40|2918.23|2918.23|2918.23|2918.23|2918.23|2918.23|2918.23|2918.23|0
1636469270000|2021-11-09 14:47:50|2918.17|2918.17|2917.94|2917.94|2918.17|2918.17|2917.94|2917.94|0
1636469280000|2021-11-09 14:48:00|2917.54|2917.54|2917.02|2917.02|2917.54|2917.54|2917.02|2917.02|0
1636469300000|2021-11-09 14:48:20|2916.95|2916.95|2916.91|2916.91|2916.95|2916.95|2916.91|2916.91|0
1636469310000|2021-11-09 14:48:30|2916.76|2916.76|2916.76|2916.76|2916.91|2916.91|2916.76|2916.76|0
1636469320000|2021-11-09 14:48:40|2916.78|2916.78|2917.07|2917.07|2917.21|2917.21|2916.78|2916.78|0
1636469330000|2021-11-09 14:48:50|2917.21|2917.21|2917.18|2917.18|2917.21|2917.21|2917.07|2917.07|0
1636469340000|2021-11-09 14:49:00|2917.25|2917.25|2917.2|2917.2|2917.25|2917.25|2917.2|2917.2|0
1636469350000|2021-11-09 14:49:10|2917.24|2917.24|2917.24|2917.24|2917.24|2917.24|2917.24|2917.24|0
1636469360000|2021-11-09 14:49:20|2917.2|2917.2|2917.11|2917.11|2917.2|2917.2|2917.11|2917.11|0
1636469370000|2021-11-09 14:49:30|2917.17|2917.17|2916.52|2916.52|2917.17|2917.17|2916.52|2916.52|0
1636469380000|2021-11-09 14:49:40|2916.39|2916.39|2916.19|2916.19|2916.39|2916.39|2915.98|2915.98|0
1636469390000|2021-11-09 14:49:50|2916.48|2916.48|2916.82|2916.82|2916.82|2916.82|2916.48|2916.48|0
1636469400000|2021-11-09 14:50:00|2916.71|2916.71|2916.69|2916.69|2916.82|2916.82|2916.69|2916.69|0
1636469410000|2021-11-09 14:50:10|2916.59|2916.59|2916.83|2916.83|2916.83|2916.83|2916.59|2916.59|0
1636469420000|2021-11-09 14:50:20|2916.8|2916.8|2917.17|2917.17|2917.17|2917.17|2916.8|2916.8|0
1636469430000|2021-11-09 14:50:30|2917.3|2917.3|2917.26|2917.26|2917.3|2917.3|2917.2|2917.2|0
1636469440000|2021-11-09 14:50:40|2917.32|2917.32|2917.32|2917.32|2917.32|2917.32|2917.32|2917.32|0
1636469450000|2021-11-09 14:50:50|2917.1|2917.1|2917.14|2917.14|2917.14|2917.14|2917.03|2917.03|0
1636469460000|2021-11-09 14:51:00|2917.09|2917.09|2916.7|2916.7|2917.09|2917.09|2916.7|2916.7|0
1636469470000|2021-11-09 14:51:10|2916.57|2916.57|2916.57|2916.57|2916.57|2916.57|2916.57|2916.57|0
1636469480000|2021-11-09 14:51:20|2916.59|2916.59|2916.59|2916.59|2916.59|2916.59|2916.59|2916.59|0
1636469500000|2021-11-09 14:51:40|2916.44|2916.44|2916.51|2916.51|2916.58|2916.58|2916.44|2916.44|0
1636469510000|2021-11-09 14:51:50|2916.63|2916.63|2916.76|2916.76|2916.76|2916.76|2916.63|2916.63|0
1636469520000|2021-11-09 14:52:00|2916.97|2916.97|2917|2917|2917|2917|2916.97|2916.97|0
1636469530000|2021-11-09 14:52:10|2917.15|2917.15|2917.96|2917.96|2918.07|2918.07|2917.15|2917.15|0
1636469540000|2021-11-09 14:52:20|2917.9|2917.9|2917.8|2917.8|2917.9|2917.9|2917.74|2917.74|0
1636469550000|2021-11-09 14:52:30|2917.72|2917.72|2917.66|2917.66|2917.72|2917.72|2917.66|2917.66|0
1636469570000|2021-11-09 14:52:50|2917.35|2917.35|2917.35|2917.35|2917.35|2917.35|2917.35|2917.35|0
1636469580000|2021-11-09 14:53:00|2917.39|2917.39|2917.36|2917.36|2917.52|2917.52|2917.36|2917.36|0
1636469590000|2021-11-09 14:53:10|2917.32|2917.32|2917.04|2917.04|2917.32|2917.32|2917.04|2917.04|0
1636469600000|2021-11-09 14:53:20|2916.96|2916.96|2916.96|2916.96|2916.96|2916.96|2916.96|2916.96|0
1636469610000|2021-11-09 14:53:30|2916.86|2916.86|2916.77|2916.77|2916.86|2916.86|2916.63|2916.63|0
1636469630000|2021-11-09 14:53:50|2916.71|2916.71|2916.71|2916.71|2916.71|2916.71|2916.71|2916.71|0
1636469640000|2021-11-09 14:54:00|2916.64|2916.64|2916|2916|2916.64|2916.64|2915.86|2915.86|0
1636469650000|2021-11-09 14:54:10|2916.07|2916.07|2915.99|2915.99|2916.07|2916.07|2915.92|2915.92|0
1636469660000|2021-11-09 14:54:20|2916.09|2916.09|2916.09|2916.09|2916.09|2916.09|2916.09|2916.09|0
1636469670000|2021-11-09 14:54:30|2915.94|2915.94|2915.94|2915.94|2915.94|2915.94|2915.94|2915.94|0
1636469680000|2021-11-09 14:54:40|2916|2916|2916.51|2916.51|2916.58|2916.58|2916|2916|0
1636469690000|2021-11-09 14:54:50|2916.62|2916.62|2916.62|2916.62|2916.62|2916.62|2916.62|2916.62|0
1636469700000|2021-11-09 14:55:00|2916.51|2916.51|2916.51|2916.51|2916.51|2916.51|2916.51|2916.51|0
1636469710000|2021-11-09 14:55:10|2916.22|2916.22|2916.12|2916.12|2916.22|2916.22|2916.12|2916.12|0
1636469720000|2021-11-09 14:55:20|2916.02|2916.02|2916.02|2916.02|2916.02|2916.02|2916.02|2916.02|0
1636469730000|2021-11-09 14:55:30|2916.15|2916.15|2916.82|2916.82|2916.82|2916.82|2916.15|2916.15|0
1636469740000|2021-11-09 14:55:40|2916.95|2916.95|2916.95|2916.95|2917.16|2917.16|2916.84|2916.84|0
1636469750000|2021-11-09 14:55:50|2916.88|2916.88|2916.61|2916.61|2916.88|2916.88|2916.61|2916.61|0
1636469760000|2021-11-09 14:56:00|2916.41|2916.41|2915.35|2915.35|2916.41|2916.41|2915.35|2915.35|0
1636469770000|2021-11-09 14:56:10|2915.3|2915.3|2915.2|2915.2|2915.37|2915.37|2915.2|2915.2|0
1636469780000|2021-11-09 14:56:20|2915.13|2915.13|2914.99|2914.99|2915.13|2915.13|2914.99|2914.99|0
1636469790000|2021-11-09 14:56:30|2914.75|2914.75|2914.63|2914.63|2914.75|2914.75|2914.63|2914.63|0
1636469800000|2021-11-09 14:56:40|2914.57|2914.57|2914.57|2914.57|2914.57|2914.57|2914.57|2914.57|0
1636469810000|2021-11-09 14:56:50|2914.13|2914.13|2914.1|2914.1|2914.13|2914.13|2914.1|2914.1|0
1636469820000|2021-11-09 14:57:00|2914.24|2914.24|2914.25|2914.25|2914.31|2914.31|2914.11|2914.11|0
1636469830000|2021-11-09 14:57:10|2914.2|2914.2|2914.01|2914.01|2914.2|2914.2|2913.94|2913.94|0
1636469840000|2021-11-09 14:57:20|2913.94|2913.94|2913.87|2913.87|2913.94|2913.94|2913.87|2913.87|0
1636469850000|2021-11-09 14:57:30|2913.75|2913.75|2913.8|2913.8|2913.83|2913.83|2913.68|2913.68|0
1636469860000|2021-11-09 14:57:40|2913.82|2913.82|2913.83|2913.83|2913.83|2913.83|2913.82|2913.82|0
1636469880000|2021-11-09 14:58:00|2913.7|2913.7|2913.34|2913.34|2913.7|2913.7|2913.34|2913.34|0
1636469890000|2021-11-09 14:58:10|2913.27|2913.27|2913.13|2913.13|2913.27|2913.27|2912.99|2912.99|0
1636469900000|2021-11-09 14:58:20|2912.99|2912.99|2912.81|2912.81|2913.13|2913.13|2912.81|2912.81|0
1636469910000|2021-11-09 14:58:30|2912.69|2912.69|2911.37|2911.37|2912.69|2912.69|2911.35|2911.35|0
1636469920000|2021-11-09 14:58:40|2911.22|2911.22|2911.05|2911.05|2911.22|2911.22|2910.91|2910.91|0
1636469930000|2021-11-09 14:58:50|2910.91|2910.91|2910.91|2910.91|2910.91|2910.91|2910.91|2910.91|0
1636469940000|2021-11-09 14:59:00|2910.63|2910.63|2910.74|2910.74|2910.74|2910.74|2910.63|2910.63|0
1636469950000|2021-11-09 14:59:10|2910.63|2910.63|2910.32|2910.32|2910.63|2910.63|2910.32|2910.32|0
1636469960000|2021-11-09 14:59:20|2910.26|2910.26|2910.24|2910.24|2910.28|2910.28|2910.11|2910.11|0
1636469970000|2021-11-09 14:59:30|2910.19|2910.19|2910.11|2910.11|2910.19|2910.19|2910.06|2910.06|0
1636469980000|2021-11-09 14:59:40|2910.18|2910.18|2909.85|2909.85|2910.18|2910.18|2909.85|2909.85|0
1636469990000|2021-11-09 14:59:50|2909.87|2909.87|2909.62|2909.62|2909.87|2909.87|2909.56|2909.56|0
1636470000000|2021-11-09 15:00:00|2909.68|2909.68|2909.61|2909.61|2909.68|2909.68|2909.53|2909.53|0
1636470010000|2021-11-09 15:00:10|2909.94|2909.94|2909.83|2909.83|2909.98|2909.98|2909.83|2909.83|0
1636470020000|2021-11-09 15:00:20|2909.74|2909.74|2909.65|2909.65|2909.74|2909.74|2909.61|2909.61|0
1636470030000|2021-11-09 15:00:30|2909.72|2909.72|2909.83|2909.83|2910.04|2910.04|2909.72|2909.72|0
1636470040000|2021-11-09 15:00:40|2909.54|2909.54|2909.5|2909.5|2909.61|2909.61|2909.5|2909.5|0
1636470050000|2021-11-09 15:00:50|2909.56|2909.56|2909.56|2909.56|2909.56|2909.56|2909.56|2909.56|0
1636470060000|2021-11-09 15:01:00|2909.67|2909.67|2909.67|2909.67|2909.67|2909.67|2909.67|2909.67|0
1636470070000|2021-11-09 15:01:10|2909.74|2909.74|2909.77|2909.77|2909.92|2909.92|2909.74|2909.74|0
1636470080000|2021-11-09 15:01:20|2909.76|2909.76|2909.84|2909.84|2909.84|2909.84|2909.76|2909.76|0
1636470090000|2021-11-09 15:01:30|2909.9|2909.9|2909.63|2909.63|2909.9|2909.9|2909.63|2909.63|0
1636470100000|2021-11-09 15:01:40|2909.56|2909.56|2909.65|2909.65|2909.65|2909.65|2909.36|2909.36|0
1636470110000|2021-11-09 15:01:50|2909.67|2909.67|2909.79|2909.79|2909.79|2909.79|2909.67|2909.67|0
1636470120000|2021-11-09 15:02:00|2909.73|2909.73|2910.02|2910.02|2910.02|2910.02|2909.62|2909.62|0
1636470130000|2021-11-09 15:02:10|2909.96|2909.96|2909.77|2909.77|2910.09|2910.09|2909.77|2909.77|0
1636470140000|2021-11-09 15:02:20|2909.87|2909.87|2909.74|2909.74|2909.87|2909.87|2909.74|2909.74|0
1636470160000|2021-11-09 15:02:40|2909.7|2909.7|2909.64|2909.64|2909.7|2909.7|2909.64|2909.64|0
1636470170000|2021-11-09 15:02:50|2909.47|2909.47|2909.47|2909.47|2909.47|2909.47|2909.47|2909.47|0
1636470180000|2021-11-09 15:03:00|2909.36|2909.36|2909.65|2909.65|2909.65|2909.65|2909.36|2909.36|0
1636470190000|2021-11-09 15:03:10|2909.71|2909.71|2909.53|2909.53|2909.71|2909.71|2909.53|2909.53|0
1636470200000|2021-11-09 15:03:20|2909.7|2909.7|2909.7|2909.7|2909.7|2909.7|2909.7|2909.7|0
1636470210000|2021-11-09 15:03:30|2909.76|2909.76|2909.73|2909.73|2909.76|2909.76|2909.73|2909.73|0
1636470220000|2021-11-09 15:03:40|2909.69|2909.69|2909.62|2909.62|2909.69|2909.69|2909.62|2909.62|0
1636470230000|2021-11-09 15:03:50|2909.51|2909.51|2909.51|2909.51|2909.51|2909.51|2909.51|2909.51|0
1636470240000|2021-11-09 15:04:00|2909.52|2909.52|2909.52|2909.52|2909.52|2909.52|2909.52|2909.52|0
1636470250000|2021-11-09 15:04:10|2909.47|2909.47|2909.84|2909.84|2909.84|2909.84|2909.47|2909.47|0
1636470260000|2021-11-09 15:04:20|2909.8|2909.8|2909.8|2909.8|2909.8|2909.8|2909.8|2909.8|0
1636470270000|2021-11-09 15:04:30|2909.67|2909.67|2910.09|2910.09|2910.09|2910.09|2909.67|2909.67|0
1636470280000|2021-11-09 15:04:40|2910.02|2910.02|2909.61|2909.61|2910.02|2910.02|2909.57|2909.57|0
1636470290000|2021-11-09 15:04:50|2909.49|2909.49|2909.49|2909.49|2909.49|2909.49|2909.49|2909.49|0
1636470300000|2021-11-09 15:05:00|2909.51|2909.51|2909.17|2909.17|2909.53|2909.53|2909.17|2909.17|0
1636470310000|2021-11-09 15:05:10|2909.11|2909.11|2909.18|2909.18|2909.23|2909.23|2909.11|2909.11|0
1636470320000|2021-11-09 15:05:20|2909.16|2909.16|2909.33|2909.33|2909.33|2909.33|2909.16|2909.16|0
1636470330000|2021-11-09 15:05:30|2909.27|2909.27|2908.88|2908.88|2909.39|2909.39|2908.88|2908.88|0
1636470340000|2021-11-09 15:05:40|2908.95|2908.95|2909.11|2909.11|2909.11|2909.11|2908.95|2908.95|0
1636470350000|2021-11-09 15:05:50|2909.17|2909.17|2909.17|2909.17|2909.17|2909.17|2909.17|2909.17|0
1636470360000|2021-11-09 15:06:00|2909.13|2909.13|2909.13|2909.13|2909.13|2909.13|2909.13|2909.13|0
1636470370000|2021-11-09 15:06:10|2909.24|2909.24|2909.65|2909.65|2909.65|2909.65|2909.24|2909.24|0
1636470380000|2021-11-09 15:06:20|2909.58|2909.58|2909.8|2909.8|2909.8|2909.8|2909.58|2909.58|0
1636470390000|2021-11-09 15:06:30|2909.74|2909.74|2911.28|2911.28|2911.28|2911.28|2909.74|2909.74|0
1636470400000|2021-11-09 15:06:40|2911.33|2911.33|2911.36|2911.36|2911.53|2911.53|2911.33|2911.33|0
1636470410000|2021-11-09 15:06:50|2911.31|2911.31|2911.52|2911.52|2911.52|2911.52|2911.02|2911.02|0
1636470420000|2021-11-09 15:07:00|2911.74|2911.74|2911.53|2911.53|2911.74|2911.74|2911.47|2911.47|0
1636470430000|2021-11-09 15:07:10|2911.36|2911.36|2911.6|2911.6|2911.6|2911.6|2911.36|2911.36|0
1636470440000|2021-11-09 15:07:20|2911.64|2911.64|2911.64|2911.64|2911.64|2911.64|2911.64|2911.64|0
1636470450000|2021-11-09 15:07:30|2911.52|2911.52|2911.52|2911.52|2911.52|2911.52|2911.52|2911.52|0
1636470480000|2021-11-09 15:08:00|2911.49|2911.49|2911.15|2911.15|2911.49|2911.49|2911.15|2911.15|0
1636470490000|2021-11-09 15:08:10|2911.08|2911.08|2910.8|2910.8|2911.08|2911.08|2910.8|2910.8|0
1636470500000|2021-11-09 15:08:20|2910.85|2910.85|2910.93|2910.93|2910.93|2910.93|2910.8|2910.8|0
1636470510000|2021-11-09 15:08:30|2910.49|2910.49|2910.61|2910.61|2910.61|2910.61|2910.49|2910.49|0
1636470520000|2021-11-09 15:08:40|2910.55|2910.55|2911.2|2911.2|2911.2|2911.2|2910.2|2910.2|0
1636470540000|2021-11-09 15:09:00|2911.14|2911.14|2910.47|2910.47|2911.14|2911.14|2910.35|2910.35|0
1636470550000|2021-11-09 15:09:10|2910.4|2910.4|2910.29|2910.29|2910.4|2910.4|2910.29|2910.29|0
1636470560000|2021-11-09 15:09:20|2910.4|2910.4|2910.13|2910.13|2910.4|2910.4|2910.13|2910.13|0
1636470570000|2021-11-09 15:09:30|2910.06|2910.06|2909.83|2909.83|2910.06|2910.06|2909.83|2909.83|0
1636470580000|2021-11-09 15:09:40|2909.71|2909.71|2909.5|2909.5|2909.71|2909.71|2909.5|2909.5|0
1636470590000|2021-11-09 15:09:50|2909.47|2909.47|2909.24|2909.24|2909.47|2909.47|2909.24|2909.24|0
1636470600000|2021-11-09 15:10:00|2909.17|2909.17|2908.03|2908.03|2909.17|2909.17|2908.03|2908.03|0
1636470610000|2021-11-09 15:10:10|2907.98|2907.98|2908.31|2908.31|2908.31|2908.31|2907.98|2907.98|0
1636470620000|2021-11-09 15:10:20|2908.7|2908.7|2908.81|2908.81|2908.81|2908.81|2908.7|2908.7|0
1636470630000|2021-11-09 15:10:30|2908.79|2908.79|2908.79|2908.79|2908.79|2908.79|2908.79|2908.79|0
1636470640000|2021-11-09 15:10:40|2908.91|2908.91|2908.49|2908.49|2908.91|2908.91|2908.49|2908.49|0
1636470650000|2021-11-09 15:10:50|2908.43|2908.43|2907.27|2907.27|2908.43|2908.43|2907.27|2907.27|0
1636470660000|2021-11-09 15:11:00|2907.1|2907.1|2906.99|2906.99|2907.12|2907.12|2906.99|2906.99|0
1636470670000|2021-11-09 15:11:10|2906.84|2906.84|2906.84|2906.84|2906.84|2906.84|2906.84|2906.84|0
1636470680000|2021-11-09 15:11:20|2906.74|2906.74|2906.48|2906.48|2906.74|2906.74|2906.48|2906.48|0
1636470690000|2021-11-09 15:11:30|2906.41|2906.41|2906.53|2906.53|2906.53|2906.53|2906.41|2906.41|0
1636470700000|2021-11-09 15:11:40|2906.42|2906.42|2906.74|2906.74|2906.74|2906.74|2906.42|2906.42|0
1636470710000|2021-11-09 15:11:50|2906.69|2906.69|2907.64|2907.64|2907.64|2907.64|2906.69|2906.69|0
1636470720000|2021-11-09 15:12:00|2907.78|2907.78|2907.99|2907.99|2908|2908|2907.78|2907.78|0
1636470730000|2021-11-09 15:12:10|2907.92|2907.92|2907.86|2907.86|2907.92|2907.92|2907.86|2907.86|0
1636470750000|2021-11-09 15:12:30|2907.8|2907.8|2907.8|2907.8|2907.8|2907.8|2907.8|2907.8|0
1636470760000|2021-11-09 15:12:40|2907.84|2907.84|2907.97|2907.97|2908.02|2908.02|2907.84|2907.84|0
1636470770000|2021-11-09 15:12:50|2908.02|2908.02|2908.63|2908.63|2908.63|2908.63|2908.02|2908.02|0
1636470780000|2021-11-09 15:13:00|2908.57|2908.57|2908.57|2908.57|2908.57|2908.57|2908.57|2908.57|0
1636470790000|2021-11-09 15:13:10|2908.71|2908.71|2908.65|2908.65|2908.71|2908.71|2908.65|2908.65|0
1636470800000|2021-11-09 15:13:20|2908.68|2908.68|2908.91|2908.91|2908.91|2908.91|2908.68|2908.68|0
1636470810000|2021-11-09 15:13:30|2909.14|2909.14|2909.2|2909.2|2909.2|2909.2|2909.14|2909.14|0
1636470820000|2021-11-09 15:13:40|2909.25|2909.25|2909.09|2909.09|2909.25|2909.25|2909.09|2909.09|0
1636470830000|2021-11-09 15:13:50|2908.79|2908.79|2909.09|2909.09|2909.82|2909.82|2908.79|2908.79|0
1636470860000|2021-11-09 15:14:20|2909.03|2909.03|2909.28|2909.28|2909.28|2909.28|2908.96|2908.96|0
1636470870000|2021-11-09 15:14:30|2909.39|2909.39|2909.59|2909.59|2909.74|2909.74|2909.39|2909.39|0
1636470880000|2021-11-09 15:14:40|2909.67|2909.67|2909.59|2909.59|2909.67|2909.67|2909.59|2909.59|0
1636470890000|2021-11-09 15:14:50|2909.71|2909.71|2909.62|2909.62|2909.77|2909.77|2909.62|2909.62|0
1636470900000|2021-11-09 15:15:00|2909.56|2909.56|2909.2|2909.2|2909.56|2909.56|2909.2|2909.2|0
1636470910000|2021-11-09 15:15:10|2909.06|2909.06|2908.95|2908.95|2909.1|2909.1|2908.95|2908.95|0
1636470920000|2021-11-09 15:15:20|2908.89|2908.89|2908.89|2908.89|2908.89|2908.89|2908.89|2908.89|0
1636470930000|2021-11-09 15:15:30|2909.08|2909.08|2909.19|2909.19|2909.19|2909.19|2909.08|2909.08|0
1636470940000|2021-11-09 15:15:40|2909.32|2909.32|2910.01|2910.01|2910.08|2910.08|2909.32|2909.32|0
1636470950000|2021-11-09 15:15:50|2910.07|2910.07|2911.41|2911.41|2911.41|2911.41|2910.07|2910.07|0
1636470960000|2021-11-09 15:16:00|2911.47|2911.47|2911.85|2911.85|2911.91|2911.91|2911.47|2911.47|0
1636470970000|2021-11-09 15:16:10|2911.87|2911.87|2911.96|2911.96|2911.96|2911.96|2911.73|2911.73|0
1636470980000|2021-11-09 15:16:20|2911.85|2911.85|2911.66|2911.66|2911.85|2911.85|2911.35|2911.35|0
1636470990000|2021-11-09 15:16:30|2911.68|2911.68|2911.74|2911.74|2911.74|2911.74|2911.68|2911.68|0
1636471000000|2021-11-09 15:16:40|2911.68|2911.68|2911.76|2911.76|2911.76|2911.76|2911.61|2911.61|0
1636471010000|2021-11-09 15:16:50|2911.9|2911.9|2911.9|2911.9|2911.9|2911.9|2911.9|2911.9|0
1636471020000|2021-11-09 15:17:00|2911.75|2911.75|2911.88|2911.88|2911.88|2911.88|2911.64|2911.64|0
1636471030000|2021-11-09 15:17:10|2911.78|2911.78|2911.7|2911.7|2911.81|2911.81|2911.67|2911.67|0
1636471040000|2021-11-09 15:17:20|2911.85|2911.85|2912.37|2912.37|2912.37|2912.37|2911.85|2911.85|0
1636471070000|2021-11-09 15:17:50|2912.03|2912.03|2912.07|2912.07|2912.18|2912.18|2912.03|2912.03|0
1636471080000|2021-11-09 15:18:00|2911.92|2911.92|2911.81|2911.81|2911.92|2911.92|2911.81|2911.81|0
1636471090000|2021-11-09 15:18:10|2911.78|2911.78|2911.56|2911.56|2911.78|2911.78|2911.56|2911.56|0
1636471100000|2021-11-09 15:18:20|2911.42|2911.42|2911.27|2911.27|2911.42|2911.42|2911.27|2911.27|0
1636471120000|2021-11-09 15:18:40|2911.21|2911.21|2911.21|2911.21|2911.21|2911.21|2911.21|2911.21|0
1636471130000|2021-11-09 15:18:50|2911.14|2911.14|2911.21|2911.21|2911.21|2911.21|2911.11|2911.11|0
1636471140000|2021-11-09 15:19:00|2911.38|2911.38|2911.38|2911.38|2911.38|2911.38|2911.38|2911.38|0
1636471150000|2021-11-09 15:19:10|2911.41|2911.41|2911.36|2911.36|2911.41|2911.41|2911.36|2911.36|0
1636471160000|2021-11-09 15:19:20|2911.29|2911.29|2911.05|2911.05|2911.29|2911.29|2911.05|2911.05|0
1636471170000|2021-11-09 15:19:30|2910.92|2910.92|2910.85|2910.85|2910.92|2910.92|2910.85|2910.85|0
1636471180000|2021-11-09 15:19:40|2910.79|2910.79|2910.95|2910.95|2910.95|2910.95|2910.79|2910.79|0
1636471190000|2021-11-09 15:19:50|2911.1|2911.1|2911.16|2911.16|2911.16|2911.16|2911.1|2911.1|0
1636471200000|2021-11-09 15:20:00|2911.22|2911.22|2912.03|2912.03|2912.03|2912.03|2911.22|2911.22|0
1636471210000|2021-11-09 15:20:10|2912.04|2912.04|2912.34|2912.34|2912.34|2912.34|2912.04|2912.04|0
1636471220000|2021-11-09 15:20:20|2912.47|2912.47|2913.11|2913.11|2913.11|2913.11|2912.47|2912.47|0
1636471230000|2021-11-09 15:20:30|2913.09|2913.09|2913.34|2913.34|2913.34|2913.34|2912.8|2912.8|0
1636471240000|2021-11-09 15:20:40|2913.49|2913.49|2914.41|2914.41|2914.41|2914.41|2913.49|2913.49|0
1636471250000|2021-11-09 15:20:50|2914.42|2914.42|2914.28|2914.28|2914.42|2914.42|2914.28|2914.28|0
1636471260000|2021-11-09 15:21:00|2914.24|2914.24|2914.06|2914.06|2914.24|2914.24|2914.06|2914.06|0
1636471270000|2021-11-09 15:21:10|2914.13|2914.13|2914.13|2914.13|2914.13|2914.13|2914.13|2914.13|0
1636471280000|2021-11-09 15:21:20|2914.27|2914.27|2914.57|2914.57|2914.57|2914.57|2914.27|2914.27|0
1636471290000|2021-11-09 15:21:30|2914.63|2914.63|2914.49|2914.49|2914.63|2914.63|2914.49|2914.49|0
1636471300000|2021-11-09 15:21:40|2914.34|2914.34|2914.34|2914.34|2914.34|2914.34|2914.34|2914.34|0
1636471310000|2021-11-09 15:21:50|2914.24|2914.24|2914.37|2914.37|2914.37|2914.37|2914.24|2914.24|0
1636471320000|2021-11-09 15:22:00|2914.51|2914.51|2914.22|2914.22|2914.51|2914.51|2914.22|2914.22|0
1636471330000|2021-11-09 15:22:10|2914.16|2914.16|2913.81|2913.81|2914.16|2914.16|2913.81|2913.81|0
1636471340000|2021-11-09 15:22:20|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|0
1636471350000|2021-11-09 15:22:30|2913.81|2913.81|2913.66|2913.66|2913.81|2913.81|2913.66|2913.66|0
1636471360000|2021-11-09 15:22:40|2913.53|2913.53|2913.38|2913.38|2913.53|2913.53|2913.38|2913.38|0
1636471370000|2021-11-09 15:22:50|2913.32|2913.32|2913.06|2913.06|2913.32|2913.32|2913.06|2913.06|0
1636471380000|2021-11-09 15:23:00|2912.92|2912.92|2912.59|2912.59|2912.92|2912.92|2912.59|2912.59|0
1636471390000|2021-11-09 15:23:10|2912.45|2912.45|2912.54|2912.54|2912.59|2912.59|2912.45|2912.45|0
1636471400000|2021-11-09 15:23:20|2912.47|2912.47|2912.16|2912.16|2912.47|2912.47|2912.16|2912.16|0
1636471410000|2021-11-09 15:23:30|2912.27|2912.27|2911.95|2911.95|2912.27|2912.27|2911.95|2911.95|0
1636471420000|2021-11-09 15:23:40|2911.9|2911.9|2911.55|2911.55|2911.9|2911.9|2911.55|2911.55|0
1636471430000|2021-11-09 15:23:50|2911.49|2911.49|2911.46|2911.46|2911.49|2911.49|2911.46|2911.46|0
1636471440000|2021-11-09 15:24:00|2911.32|2911.32|2911.1|2911.1|2911.32|2911.32|2911.02|2911.02|0
1636471450000|2021-11-09 15:24:10|2911.08|2911.08|2911.13|2911.13|2911.13|2911.13|2911.07|2911.07|0
1636471460000|2021-11-09 15:24:20|2911.28|2911.28|2910.84|2910.84|2911.28|2911.28|2910.84|2910.84|0
1636471470000|2021-11-09 15:24:30|2910.99|2910.99|2910.99|2910.99|2910.99|2910.99|2910.99|2910.99|0
1636471480000|2021-11-09 15:24:40|2910.93|2910.93|2910.93|2910.93|2910.93|2910.93|2910.93|2910.93|0
1636471490000|2021-11-09 15:24:50|2910.71|2910.71|2910.26|2910.26|2910.71|2910.71|2910.26|2910.26|0
1636471500000|2021-11-09 15:25:00|2910.4|2910.4|2910.46|2910.46|2910.57|2910.57|2910.4|2910.4|0
1636471510000|2021-11-09 15:25:10|2910.39|2910.39|2910.46|2910.46|2910.46|2910.46|2910.39|2910.39|0
1636471540000|2021-11-09 15:25:40|2910.52|2910.52|2910.35|2910.35|2910.52|2910.52|2910.35|2910.35|0
1636471550000|2021-11-09 15:25:50|2910.33|2910.33|2910.33|2910.33|2910.33|2910.33|2910.33|2910.33|0
1636471560000|2021-11-09 15:26:00|2910.31|2910.31|2910.31|2910.31|2910.31|2910.31|2910.31|2910.31|0
1636471570000|2021-11-09 15:26:10|2910.37|2910.37|2910.32|2910.32|2910.43|2910.43|2910.32|2910.32|0
1636471580000|2021-11-09 15:26:20|2910.09|2910.09|2909.8|2909.8|2910.09|2910.09|2909.8|2909.8|0
1636471590000|2021-11-09 15:26:30|2909.59|2909.59|2909.76|2909.76|2909.76|2909.76|2909.59|2909.59|0
1636471600000|2021-11-09 15:26:40|2909.7|2909.7|2909.7|2909.7|2909.7|2909.7|2909.7|2909.7|0
1636471620000|2021-11-09 15:27:00|2909.64|2909.64|2909.64|2909.64|2909.64|2909.64|2909.64|2909.64|0
1636471630000|2021-11-09 15:27:10|2909.71|2909.71|2910.58|2910.58|2910.58|2910.58|2909.56|2909.56|0
1636471640000|2021-11-09 15:27:20|2910.62|2910.62|2910.62|2910.62|2910.62|2910.62|2910.62|2910.62|0
1636471650000|2021-11-09 15:27:30|2910.82|2910.82|2910.7|2910.7|2910.82|2910.82|2910.7|2910.7|0
1636471660000|2021-11-09 15:27:40|2910.65|2910.65|2910.65|2910.65|2910.65|2910.65|2910.65|2910.65|0
1636471670000|2021-11-09 15:27:50|2910.53|2910.53|2910.86|2910.86|2910.86|2910.86|2910.53|2910.53|0
1636471680000|2021-11-09 15:28:00|2910.9|2910.9|2910.72|2910.72|2910.92|2910.92|2910.72|2910.72|0
1636471690000|2021-11-09 15:28:10|2910.78|2910.78|2910.87|2910.87|2910.87|2910.87|2910.78|2910.78|0
1636471720000|2021-11-09 15:28:40|2910.72|2910.72|2910.59|2910.59|2910.72|2910.72|2910.59|2910.59|0
1636471730000|2021-11-09 15:28:50|2910.6|2910.6|2910.57|2910.57|2910.75|2910.75|2910.57|2910.57|0
1636471740000|2021-11-09 15:29:00|2910.59|2910.59|2910.85|2910.85|2910.85|2910.85|2910.59|2910.59|0
1636471760000|2021-11-09 15:29:20|2910.83|2910.83|2910.79|2910.79|2910.9|2910.9|2910.79|2910.79|0
1636471770000|2021-11-09 15:29:30|2910.81|2910.81|2910.83|2910.83|2910.83|2910.83|2910.81|2910.81|0
1636471780000|2021-11-09 15:29:40|2910.75|2910.75|2910.74|2910.74|2910.75|2910.75|2910.69|2910.69|0
1636471790000|2021-11-09 15:29:50|2910.59|2910.59|2910.64|2910.64|2910.64|2910.64|2910.53|2910.53|0
1636471800000|2021-11-09 15:30:00|2910.7|2910.7|2911.45|2911.45|2911.45|2911.45|2910.7|2910.7|0
1636471810000|2021-11-09 15:30:10|2911.38|2911.38|2911.11|2911.11|2911.38|2911.38|2911.1|2911.1|0
1636471820000|2021-11-09 15:30:20|2911.13|2911.13|2911.89|2911.89|2911.89|2911.89|2911.09|2911.09|0
1636471830000|2021-11-09 15:30:30|2911.59|2911.59|2911.66|2911.66|2911.66|2911.66|2911.59|2911.59|0
1636471840000|2021-11-09 15:30:40|2911.72|2911.72|2911.72|2911.72|2911.72|2911.72|2911.72|2911.72|0
1636471860000|2021-11-09 15:31:00|2911.57|2911.57|2911.41|2911.41|2911.57|2911.57|2911.39|2911.39|0
1636471870000|2021-11-09 15:31:10|2911.47|2911.47|2911.47|2911.47|2911.47|2911.47|2911.47|2911.47|0
1636471880000|2021-11-09 15:31:20|2911.62|2911.62|2912.07|2912.07|2912.07|2912.07|2911.62|2911.62|0
1636471890000|2021-11-09 15:31:30|2912.14|2912.14|2912.2|2912.2|2912.2|2912.2|2912.14|2912.14|0
1636471900000|2021-11-09 15:31:40|2912.26|2912.26|2912.79|2912.79|2912.79|2912.79|2912.2|2912.2|0
1636471910000|2021-11-09 15:31:50|2912.65|2912.65|2912.9|2912.9|2912.9|2912.9|2912.65|2912.65|0
1636471920000|2021-11-09 15:32:00|2913.12|2913.12|2913.18|2913.18|2913.18|2913.18|2913.12|2913.12|0
1636471930000|2021-11-09 15:32:10|2913.11|2913.11|2913.18|2913.18|2913.18|2913.18|2913.11|2913.11|0
1636471940000|2021-11-09 15:32:20|2913.11|2913.11|2913.22|2913.22|2913.22|2913.22|2912.91|2912.91|0
1636471950000|2021-11-09 15:32:30|2913.18|2913.18|2913.4|2913.4|2913.4|2913.4|2913.18|2913.18|0
1636471960000|2021-11-09 15:32:40|2913.53|2913.53|2913.84|2913.84|2913.84|2913.84|2913.53|2913.53|0
1636471980000|2021-11-09 15:33:00|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|0
1636471990000|2021-11-09 15:33:10|2914.33|2914.33|2914.47|2914.47|2914.52|2914.52|2914.33|2914.33|0
1636472010000|2021-11-09 15:33:30|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|0
1636472020000|2021-11-09 15:33:40|2914.1|2914.1|2914.1|2914.1|2914.1|2914.1|2914.1|2914.1|0
1636472030000|2021-11-09 15:33:50|2914.08|2914.08|2913.82|2913.82|2914.08|2914.08|2913.82|2913.82|0
1636472040000|2021-11-09 15:34:00|2913.71|2913.71|2913.51|2913.51|2913.71|2913.71|2913.51|2913.51|0
1636472050000|2021-11-09 15:34:10|2913.45|2913.45|2913.45|2913.45|2913.45|2913.45|2913.45|2913.45|0
1636472080000|2021-11-09 15:34:40|2913.51|2913.51|2913.43|2913.43|2913.51|2913.51|2913.36|2913.36|0
1636472090000|2021-11-09 15:34:50|2913.63|2913.63|2913.47|2913.47|2913.63|2913.63|2913.41|2913.41|0
1636472100000|2021-11-09 15:35:00|2913.58|2913.58|2913.74|2913.74|2913.74|2913.74|2913.52|2913.52|0
1636472110000|2021-11-09 15:35:10|2913.58|2913.58|2913.58|2913.58|2913.58|2913.58|2913.58|2913.58|0
1636472120000|2021-11-09 15:35:20|2913.48|2913.48|2913.41|2913.41|2913.48|2913.48|2913.41|2913.41|0
1636472130000|2021-11-09 15:35:30|2913.52|2913.52|2913.7|2913.7|2913.7|2913.7|2913.52|2913.52|0
1636472140000|2021-11-09 15:35:40|2913.59|2913.59|2913.59|2913.59|2913.59|2913.59|2913.59|2913.59|0
1636472150000|2021-11-09 15:35:50|2913.66|2913.66|2913.8|2913.8|2913.8|2913.8|2913.66|2913.66|0
1636472160000|2021-11-09 15:36:00|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|0
1636472170000|2021-11-09 15:36:10|2913.89|2913.89|2913.89|2913.89|2913.89|2913.89|2913.89|2913.89|0
1636472190000|2021-11-09 15:36:30|2914.77|2914.77|2915.66|2915.66|2915.66|2915.66|2914.77|2914.77|0
1636472200000|2021-11-09 15:36:40|2915.63|2915.63|2915.63|2915.63|2915.63|2915.63|2915.63|2915.63|0
1636472210000|2021-11-09 15:36:50|2915.56|2915.56|2915.59|2915.59|2915.59|2915.59|2915.52|2915.52|0
1636472220000|2021-11-09 15:37:00|2915.81|2915.81|2915.61|2915.61|2915.81|2915.81|2915.61|2915.61|0
1636472230000|2021-11-09 15:37:10|2915.55|2915.55|2915.87|2915.87|2915.87|2915.87|2915.55|2915.55|0
1636472240000|2021-11-09 15:37:20|2915.98|2915.98|2916.01|2916.01|2916.01|2916.01|2915.98|2915.98|0
1636472250000|2021-11-09 15:37:30|2916.09|2916.09|2916.22|2916.22|2916.22|2916.22|2916.09|2916.09|0
1636472260000|2021-11-09 15:37:40|2916.08|2916.08|2916|2916|2916.08|2916.08|2916|2916|0
1636472270000|2021-11-09 15:37:50|2916.12|2916.12|2916.18|2916.18|2916.18|2916.18|2916.12|2916.12|0
1636472280000|2021-11-09 15:38:00|2916.29|2916.29|2916.17|2916.17|2916.29|2916.29|2916.17|2916.17|0
1636472290000|2021-11-09 15:38:10|2916.23|2916.23|2915.65|2915.65|2916.23|2916.23|2915.65|2915.65|0
1636472300000|2021-11-09 15:38:20|2915.61|2915.61|2914.88|2914.88|2915.61|2915.61|2914.88|2914.88|0
1636472310000|2021-11-09 15:38:30|2915.01|2915.01|2915.01|2915.01|2915.01|2915.01|2915.01|2915.01|0
1636472320000|2021-11-09 15:38:40|2915.07|2915.07|2915.32|2915.32|2915.32|2915.32|2914.88|2914.88|0
1636472330000|2021-11-09 15:38:50|2915.18|2915.18|2915.24|2915.24|2915.24|2915.24|2915.18|2915.18|0
1636472340000|2021-11-09 15:39:00|2915.31|2915.31|2915.34|2915.34|2915.38|2915.38|2915.31|2915.31|0
1636472350000|2021-11-09 15:39:10|2915.41|2915.41|2915.41|2915.41|2915.41|2915.41|2915.41|2915.41|0
1636472360000|2021-11-09 15:39:20|2915.65|2915.65|2915.76|2915.76|2915.76|2915.76|2915.65|2915.65|0
1636472370000|2021-11-09 15:39:30|2915.82|2915.82|2915.86|2915.86|2915.86|2915.86|2915.82|2915.82|0
1636472380000|2021-11-09 15:39:40|2915.76|2915.76|2915.61|2915.61|2915.76|2915.76|2915.55|2915.55|0
1636472390000|2021-11-09 15:39:50|2915.67|2915.67|2915.53|2915.53|2915.67|2915.67|2915.53|2915.53|0
1636472400000|2021-11-09 15:40:00|2915.83|2915.83|2915.81|2915.81|2916.19|2916.19|2915.7|2915.7|0
1636472410000|2021-11-09 15:40:10|2915.7|2915.7|2915.6|2915.6|2915.7|2915.7|2915.6|2915.6|0
1636472420000|2021-11-09 15:40:20|2915.5|2915.5|2915.7|2915.7|2915.7|2915.7|2915.5|2915.5|0
1636472430000|2021-11-09 15:40:30|2915.6|2915.6|2916.02|2916.02|2916.17|2916.17|2915.56|2915.56|0
1636472440000|2021-11-09 15:40:40|2916.09|2916.09|2916.39|2916.39|2916.39|2916.39|2916.09|2916.09|0
1636472450000|2021-11-09 15:40:50|2916.36|2916.36|2916.35|2916.35|2916.46|2916.46|2916.35|2916.35|0
1636472460000|2021-11-09 15:41:00|2916.3|2916.3|2916.13|2916.13|2916.3|2916.3|2916.13|2916.13|0
1636472470000|2021-11-09 15:41:10|2916.37|2916.37|2916.34|2916.34|2916.37|2916.37|2916.34|2916.34|0
1636472480000|2021-11-09 15:41:20|2916.27|2916.27|2916.33|2916.33|2916.33|2916.33|2916.27|2916.27|0
1636472490000|2021-11-09 15:41:30|2916.26|2916.26|2916.28|2916.28|2916.28|2916.28|2916.16|2916.16|0
1636472510000|2021-11-09 15:41:50|2915.99|2915.99|2915.99|2915.99|2915.99|2915.99|2915.99|2915.99|0
1636472520000|2021-11-09 15:42:00|2915.95|2915.95|2915.95|2915.95|2915.95|2915.95|2915.95|2915.95|0
1636472530000|2021-11-09 15:42:10|2915.9|2915.9|2915.9|2915.9|2915.9|2915.9|2915.86|2915.86|0
1636472540000|2021-11-09 15:42:20|2916|2916|2916.31|2916.31|2916.31|2916.31|2915.87|2915.87|0
1636472550000|2021-11-09 15:42:30|2916.41|2916.41|2916.19|2916.19|2916.41|2916.41|2916.19|2916.19|0
1636472560000|2021-11-09 15:42:40|2916.13|2916.13|2916.06|2916.06|2916.13|2916.13|2916.06|2916.06|0
1636472570000|2021-11-09 15:42:50|2916.01|2916.01|2916.06|2916.06|2916.06|2916.06|2916.01|2916.01|0
1636472580000|2021-11-09 15:43:00|2916.1|2916.1|2916.1|2916.1|2916.1|2916.1|2916.1|2916.1|0
1636472590000|2021-11-09 15:43:10|2916.24|2916.24|2916.24|2916.24|2916.24|2916.24|2916.24|2916.24|0
1636472600000|2021-11-09 15:43:20|2916.19|2916.19|2916.19|2916.19|2916.19|2916.19|2916.19|2916.19|0
1636472610000|2021-11-09 15:43:30|2916.21|2916.21|2916.12|2916.12|2916.27|2916.27|2916.12|2916.12|0
1636472630000|2021-11-09 15:43:50|2916.09|2916.09|2916.04|2916.04|2916.09|2916.09|2915.93|2915.93|0
1636472640000|2021-11-09 15:44:00|2915.96|2915.96|2916.03|2916.03|2916.03|2916.03|2915.96|2915.96|0
1636472650000|2021-11-09 15:44:10|2916.39|2916.39|2916.39|2916.39|2916.39|2916.39|2916.39|2916.39|0
1636472660000|2021-11-09 15:44:20|2916.69|2916.69|2917.19|2917.19|2917.19|2917.19|2916.69|2916.69|0
1636472670000|2021-11-09 15:44:30|2917.25|2917.25|2917.18|2917.18|2917.25|2917.25|2917.18|2917.18|0
1636472680000|2021-11-09 15:44:40|2917.13|2917.13|2917.24|2917.24|2917.35|2917.35|2917.07|2917.07|0
1636472690000|2021-11-09 15:44:50|2917.19|2917.19|2917.12|2917.12|2917.19|2917.19|2917.12|2917.12|0
1636472700000|2021-11-09 15:45:00|2916.97|2916.97|2916.84|2916.84|2916.97|2916.97|2916.83|2916.83|0
1636472710000|2021-11-09 15:45:10|2916.95|2916.95|2917|2917|2917|2917|2916.88|2916.88|0
1636472720000|2021-11-09 15:45:20|2916.93|2916.93|2916.64|2916.64|2916.93|2916.93|2916.64|2916.64|0
1636472730000|2021-11-09 15:45:30|2916.54|2916.54|2916.61|2916.61|2916.61|2916.61|2916.41|2916.41|0
1636472740000|2021-11-09 15:45:40|2916.67|2916.67|2916.61|2916.61|2916.67|2916.67|2916.61|2916.61|0
1636472750000|2021-11-09 15:45:50|2916.48|2916.48|2916.48|2916.48|2916.54|2916.54|2916.48|2916.48|0
1636472760000|2021-11-09 15:46:00|2916.59|2916.59|2916.66|2916.66|2916.66|2916.66|2916.59|2916.59|0
1636472770000|2021-11-09 15:46:10|2916.73|2916.73|2916.72|2916.72|2916.79|2916.79|2916.72|2916.72|0
1636472780000|2021-11-09 15:46:20|2916.7|2916.7|2916.7|2916.7|2916.7|2916.7|2916.7|2916.7|0
1636472790000|2021-11-09 15:46:30|2916.51|2916.51|2916.51|2916.51|2916.51|2916.51|2916.51|2916.51|0
1636472800000|2021-11-09 15:46:40|2916.64|2916.64|2916.79|2916.79|2916.79|2916.79|2916.64|2916.64|0
1636472810000|2021-11-09 15:46:50|2916.93|2916.93|2916.64|2916.64|2916.93|2916.93|2916.64|2916.64|0
1636472820000|2021-11-09 15:47:00|2916.58|2916.58|2916.51|2916.51|2916.58|2916.58|2916.51|2916.51|0
1636472830000|2021-11-09 15:47:10|2916.64|2916.64|2916.64|2916.64|2916.64|2916.64|2916.64|2916.64|0
1636472840000|2021-11-09 15:47:20|2916.61|2916.61|2916.61|2916.61|2916.61|2916.61|2916.61|2916.61|0
1636472850000|2021-11-09 15:47:30|2916.55|2916.55|2916.23|2916.23|2916.61|2916.61|2916.23|2916.23|0
1636472860000|2021-11-09 15:47:40|2916.29|2916.29|2916.46|2916.46|2916.46|2916.46|2916.29|2916.29|0
1636472870000|2021-11-09 15:47:50|2916.53|2916.53|2916.53|2916.53|2916.53|2916.53|2916.53|2916.53|0
1636472880000|2021-11-09 15:48:00|2916.49|2916.49|2917.09|2917.09|2917.22|2917.22|2916.49|2916.49|0
1636472890000|2021-11-09 15:48:10|2917.12|2917.12|2917.12|2917.12|2917.12|2917.12|2917.12|2917.12|0
1636472910000|2021-11-09 15:48:30|2916.93|2916.93|2916.82|2916.82|2916.93|2916.93|2916.82|2916.82|0
1636472920000|2021-11-09 15:48:40|2916.89|2916.89|2916.83|2916.83|2916.89|2916.89|2916.83|2916.83|0
1636472930000|2021-11-09 15:48:50|2916.77|2916.77|2916.6|2916.6|2916.77|2916.77|2916.6|2916.6|0
1636472940000|2021-11-09 15:49:00|2916.49|2916.49|2916.53|2916.53|2916.53|2916.53|2916.49|2916.49|0
1636472950000|2021-11-09 15:49:10|2916.66|2916.66|2916.67|2916.67|2916.72|2916.72|2916.66|2916.66|0
1636472960000|2021-11-09 15:49:20|2916.53|2916.53|2916.46|2916.46|2916.53|2916.53|2916.46|2916.46|0
1636472970000|2021-11-09 15:49:30|2916.4|2916.4|2916.5|2916.5|2916.5|2916.5|2916.4|2916.4|0
1636472980000|2021-11-09 15:49:40|2916.48|2916.48|2916.32|2916.32|2916.48|2916.48|2916.32|2916.32|0
1636472990000|2021-11-09 15:49:50|2916.18|2916.18|2916.27|2916.27|2916.27|2916.27|2916.18|2916.18|0
1636473000000|2021-11-09 15:50:00|2916.16|2916.16|2916.32|2916.32|2916.32|2916.32|2916.1|2916.1|0
1636473020000|2021-11-09 15:50:20|2916.36|2916.36|2915.97|2915.97|2916.36|2916.36|2915.97|2915.97|0
1636473030000|2021-11-09 15:50:30|2916.03|2916.03|2915.65|2915.65|2916.04|2916.04|2915.58|2915.58|0
1636473040000|2021-11-09 15:50:40|2915.48|2915.48|2915.05|2915.05|2915.48|2915.48|2915.05|2915.05|0
1636473050000|2021-11-09 15:50:50|2914.98|2914.98|2914.91|2914.91|2914.98|2914.98|2914.91|2914.91|0
1636473060000|2021-11-09 15:51:00|2914.97|2914.97|2915.25|2915.25|2915.25|2915.25|2914.97|2914.97|0
1636473080000|2021-11-09 15:51:20|2915.22|2915.22|2915.22|2915.22|2915.22|2915.22|2915.22|2915.22|0
1636473100000|2021-11-09 15:51:40|2915.01|2915.01|2914.8|2914.8|2915.01|2915.01|2914.8|2914.8|0
1636473110000|2021-11-09 15:51:50|2914.74|2914.74|2914.47|2914.47|2914.74|2914.74|2914.47|2914.47|0
1636473120000|2021-11-09 15:52:00|2914.5|2914.5|2914.75|2914.75|2914.75|2914.75|2914.5|2914.5|0
1636473130000|2021-11-09 15:52:10|2914.55|2914.55|2915.01|2915.01|2915.01|2915.01|2914.53|2914.53|0
1636473140000|2021-11-09 15:52:20|2914.91|2914.91|2914.96|2914.96|2914.96|2914.96|2914.84|2914.84|0
1636473150000|2021-11-09 15:52:30|2915.03|2915.03|2915.17|2915.17|2915.17|2915.17|2915.03|2915.03|0
1636473160000|2021-11-09 15:52:40|2915.06|2915.06|2915.11|2915.11|2915.11|2915.11|2915.06|2915.06|0
1636473170000|2021-11-09 15:52:50|2914.95|2914.95|2915.25|2915.25|2915.25|2915.25|2914.95|2914.95|0
1636473180000|2021-11-09 15:53:00|2915.31|2915.31|2914.87|2914.87|2915.31|2915.31|2914.87|2914.87|0
1636473190000|2021-11-09 15:53:10|2914.98|2914.98|2915.1|2915.1|2915.1|2915.1|2914.98|2914.98|0
1636473200000|2021-11-09 15:53:20|2915.15|2915.15|2915.19|2915.19|2915.19|2915.19|2915.15|2915.15|0
1636473210000|2021-11-09 15:53:30|2915.24|2915.24|2915.1|2915.1|2915.24|2915.24|2915.1|2915.1|0
1636473220000|2021-11-09 15:53:40|2915.03|2915.03|2914.96|2914.96|2915.03|2915.03|2914.96|2914.96|0
1636473230000|2021-11-09 15:53:50|2915.02|2915.02|2915.09|2915.09|2915.09|2915.09|2915.02|2915.02|0
1636473240000|2021-11-09 15:54:00|2915.14|2915.14|2915.35|2915.35|2915.35|2915.35|2915.14|2915.14|0
1636473250000|2021-11-09 15:54:10|2915.49|2915.49|2915.49|2915.49|2915.51|2915.51|2915.49|2915.49|0
1636473260000|2021-11-09 15:54:20|2915.56|2915.56|2915.53|2915.53|2915.56|2915.56|2915.38|2915.38|0
1636473270000|2021-11-09 15:54:30|2915.58|2915.58|2915.58|2915.58|2915.58|2915.58|2915.58|2915.58|0
1636473280000|2021-11-09 15:54:40|2915.53|2915.53|2915.46|2915.46|2915.53|2915.53|2915.46|2915.46|0
1636473310000|2021-11-09 15:55:10|2915.32|2915.32|2915.46|2915.46|2915.46|2915.46|2915.32|2915.32|0
1636473330000|2021-11-09 15:55:30|2915.51|2915.51|2915.57|2915.57|2915.57|2915.57|2915.51|2915.51|0
1636473350000|2021-11-09 15:55:50|2915.55|2915.55|2915.55|2915.55|2915.55|2915.55|2915.55|2915.55|0
1636473360000|2021-11-09 15:56:00|2915.52|2915.52|2915.59|2915.59|2915.59|2915.59|2915.52|2915.52|0
1636473390000|2021-11-09 15:56:30|2915.61|2915.61|2915.54|2915.54|2915.61|2915.61|2915.54|2915.54|0
1636473400000|2021-11-09 15:56:40|2915.52|2915.52|2915.52|2915.52|2915.52|2915.52|2915.52|2915.52|0
1636473410000|2021-11-09 15:56:50|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|0
1636473420000|2021-11-09 15:57:00|2915.16|2915.16|2915.09|2915.09|2915.16|2915.16|2915.09|2915.09|0
1636473430000|2021-11-09 15:57:10|2915.16|2915.16|2915.16|2915.16|2915.16|2915.16|2915.16|2915.16|0
1636473440000|2021-11-09 15:57:20|2915.01|2915.01|2915.18|2915.18|2915.18|2915.18|2915.01|2915.01|0
1636473450000|2021-11-09 15:57:30|2915.16|2915.16|2915.22|2915.22|2915.22|2915.22|2915.16|2915.16|0
1636473460000|2021-11-09 15:57:40|2915.28|2915.28|2914.81|2914.81|2915.28|2915.28|2914.81|2914.81|0
1636473480000|2021-11-09 15:58:00|2914.91|2914.91|2914.91|2914.91|2914.91|2914.91|2914.91|2914.91|0
1636473490000|2021-11-09 15:58:10|2914.81|2914.81|2914.82|2914.82|2914.82|2914.82|2914.68|2914.68|0
1636473500000|2021-11-09 15:58:20|2914.84|2914.84|2914.84|2914.84|2914.84|2914.84|2914.84|2914.84|0
1636473510000|2021-11-09 15:58:30|2914.95|2914.95|2914.9|2914.9|2914.95|2914.95|2914.84|2914.84|0
1636473540000|2021-11-09 15:59:00|2914.96|2914.96|2914.87|2914.87|2915|2915|2914.87|2914.87|0
1636473550000|2021-11-09 15:59:10|2914.86|2914.86|2918.64|2918.64|2918.76|2918.76|2914.86|2914.86|0
1636473560000|2021-11-09 15:59:20|2918.34|2918.34|2918.34|2918.34|2918.49|2918.49|2918.19|2918.19|0
1636473570000|2021-11-09 15:59:30|2918.4|2918.4|2918.4|2918.4|2918.4|2918.4|2918.4|2918.4|0
1636473580000|2021-11-09 15:59:40|2918.11|2918.11|2918.94|2918.94|2919.05|2919.05|2918.11|2918.11|0
1636473600000|2021-11-09 16:00:00|2918.91|2918.91|2919.18|2919.18|2919.18|2919.18|2918.91|2918.91|0
1636473610000|2021-11-09 16:00:10|2919.03|2919.03|2919.27|2919.27|2919.27|2919.27|2919.03|2919.03|0
1636473620000|2021-11-09 16:00:20|2919.32|2919.32|2919.38|2919.38|2919.38|2919.38|2919.32|2919.32|0
1636473630000|2021-11-09 16:00:30|2919.48|2919.48|2919.9|2919.9|2919.9|2919.9|2919.37|2919.37|0
1636473640000|2021-11-09 16:00:40|2919.96|2919.96|2920.08|2920.08|2920.08|2920.08|2919.96|2919.96|0
1636473650000|2021-11-09 16:00:50|2919.93|2919.93|2919.99|2919.99|2919.99|2919.99|2919.64|2919.64|0
1636473660000|2021-11-09 16:01:00|2919.93|2919.93|2920.01|2920.01|2920.01|2920.01|2919.93|2919.93|0
1636473670000|2021-11-09 16:01:10|2920.6|2920.6|2920.97|2920.97|2921.19|2921.19|2920.6|2920.6|0
1636473680000|2021-11-09 16:01:20|2920.68|2920.68|2921.24|2921.24|2921.24|2921.24|2920.68|2920.68|0
1636473690000|2021-11-09 16:01:30|2921.03|2921.03|2920.88|2920.88|2921.03|2921.03|2920.59|2920.59|0
1636473700000|2021-11-09 16:01:40|2920.95|2920.95|2920.95|2920.95|2920.95|2920.95|2920.95|2920.95|0
1636473710000|2021-11-09 16:01:50|2921.07|2921.07|2921.02|2921.02|2921.07|2921.07|2921.02|2921.02|0
1636473730000|2021-11-09 16:02:10|2920.43|2920.43|2920.43|2920.43|2920.43|2920.43|2920.43|2920.43|0
1636473740000|2021-11-09 16:02:20|2920.37|2920.37|2919.88|2919.88|2920.37|2920.37|2919.88|2919.88|0
1636473760000|2021-11-09 16:02:40|2919.91|2919.91|2919.98|2919.98|2919.98|2919.98|2919.91|2919.91|0
1636473780000|2021-11-09 16:03:00|2919.91|2919.91|2919.95|2919.95|2919.95|2919.95|2919.91|2919.91|0
1636473790000|2021-11-09 16:03:10|2919.88|2919.88|2919.49|2919.49|2919.88|2919.88|2919.31|2919.31|0
1636473800000|2021-11-09 16:03:20|2919.35|2919.35|2919.02|2919.02|2919.35|2919.35|2919.02|2919.02|0
1636473810000|2021-11-09 16:03:30|2918.97|2918.97|2918.58|2918.58|2918.97|2918.97|2918.58|2918.58|0
1636473820000|2021-11-09 16:03:40|2918.47|2918.47|2918.12|2918.12|2918.47|2918.47|2918.12|2918.12|0
1636473830000|2021-11-09 16:03:50|2918.35|2918.35|2918.82|2918.82|2918.82|2918.82|2918.35|2918.35|0
1636473840000|2021-11-09 16:04:00|2918.9|2918.9|2919.29|2919.29|2919.29|2919.29|2918.9|2918.9|0
1636473850000|2021-11-09 16:04:10|2919.44|2919.44|2919.35|2919.35|2919.44|2919.44|2919.29|2919.29|0
1636473870000|2021-11-09 16:04:30|2919.2|2919.2|2919.22|2919.22|2919.28|2919.28|2919.15|2919.15|0
1636473890000|2021-11-09 16:04:50|2919.09|2919.09|2918.97|2918.97|2919.09|2919.09|2918.97|2918.97|0
1636473900000|2021-11-09 16:05:00|2918.91|2918.91|2918.84|2918.84|2918.91|2918.91|2918.84|2918.84|0
1636473910000|2021-11-09 16:05:10|2918.78|2918.78|2918.84|2918.84|2918.84|2918.84|2918.78|2918.78|0
1636473930000|2021-11-09 16:05:30|2918.9|2918.9|2918.9|2918.9|2918.9|2918.9|2918.9|2918.9|0
1636473940000|2021-11-09 16:05:40|2918.82|2918.82|2918.61|2918.61|2918.82|2918.82|2918.49|2918.49|0
1636473950000|2021-11-09 16:05:50|2918.49|2918.49|2918.45|2918.45|2918.56|2918.56|2918.38|2918.38|0
1636473960000|2021-11-09 16:06:00|2918.52|2918.52|2918.51|2918.51|2918.52|2918.52|2918.46|2918.46|0
1636473970000|2021-11-09 16:06:10|2918.45|2918.45|2918.45|2918.45|2918.45|2918.45|2918.45|2918.45|0
1636473980000|2021-11-09 16:06:20|2918.41|2918.41|2919.06|2919.06|2919.06|2919.06|2918.41|2918.41|0
1636474010000|2021-11-09 16:06:50|2919|2919|2919|2919|2919|2919|2919|2919|0
1636474020000|2021-11-09 16:07:00|2919.3|2919.3|2919.44|2919.44|2919.44|2919.44|2919.3|2919.3|0
1636474040000|2021-11-09 16:07:20|2919.51|2919.51|2919.23|2919.23|2919.58|2919.58|2919.23|2919.23|0
1636474050000|2021-11-09 16:07:30|2919.18|2919.18|2919.18|2919.18|2919.18|2919.18|2919.18|2919.18|0
1636474060000|2021-11-09 16:07:40|2919.06|2919.06|2918.8|2918.8|2919.18|2919.18|2918.41|2918.41|0
1636474070000|2021-11-09 16:07:50|2918.97|2918.97|2918.8|2918.8|2918.97|2918.97|2918.8|2918.8|0
1636474080000|2021-11-09 16:08:00|2918.67|2918.67|2918.62|2918.62|2918.67|2918.67|2918.62|2918.62|0
1636474090000|2021-11-09 16:08:10|2918.56|2918.56|2918.56|2918.56|2918.56|2918.56|2918.56|2918.56|0
1636474100000|2021-11-09 16:08:20|2918.62|2918.62|2918.65|2918.65|2918.66|2918.66|2918.53|2918.53|0
1636474110000|2021-11-09 16:08:30|2918.5|2918.5|2918.5|2918.5|2918.5|2918.5|2918.5|2918.5|0
1636474120000|2021-11-09 16:08:40|2918.38|2918.38|2918.18|2918.18|2918.38|2918.38|2918.18|2918.18|0
1636474130000|2021-11-09 16:08:50|2918.29|2918.29|2917.83|2917.83|2918.29|2918.29|2917.83|2917.83|0
1636474150000|2021-11-09 16:09:10|2917.69|2917.69|2917.62|2917.62|2917.69|2917.69|2917.62|2917.62|0
1636474170000|2021-11-09 16:09:30|2917.5|2917.5|2917.5|2917.5|2917.5|2917.5|2917.5|2917.5|0
1636474180000|2021-11-09 16:09:40|2917.43|2917.43|2917.78|2917.78|2917.85|2917.85|2917.43|2917.43|0
1636474190000|2021-11-09 16:09:50|2917.91|2917.91|2918.23|2918.23|2918.23|2918.23|2917.78|2917.78|0
1636474200000|2021-11-09 16:10:00|2918.37|2918.37|2917.98|2917.98|2918.49|2918.49|2917.94|2917.94|0
1636474210000|2021-11-09 16:10:10|2917.91|2917.91|2918.04|2918.04|2918.04|2918.04|2917.91|2917.91|0
1636474220000|2021-11-09 16:10:20|2917.59|2917.59|2917.29|2917.29|2917.59|2917.59|2917.29|2917.29|0
1636474230000|2021-11-09 16:10:30|2917.09|2917.09|2917.08|2917.08|2917.15|2917.15|2917.08|2917.08|0
1636474260000|2021-11-09 16:11:00|2917.02|2917.02|2917.19|2917.19|2917.19|2917.19|2917.02|2917.02|0
1636474270000|2021-11-09 16:11:10|2917.14|2917.14|2917.14|2917.14|2917.14|2917.14|2917.14|2917.14|0
1636474280000|2021-11-09 16:11:20|2917.1|2917.1|2917.1|2917.1|2917.1|2917.1|2917.1|2917.1|0
1636474290000|2021-11-09 16:11:30|2917.17|2917.17|2917.17|2917.17|2917.17|2917.17|2917.17|2917.17|0
1636474300000|2021-11-09 16:11:40|2917.1|2917.1|2917.1|2917.1|2917.1|2917.1|2917.1|2917.1|0
1636474310000|2021-11-09 16:11:50|2917|2917|2917|2917|2917|2917|2917|2917|0
1636474340000|2021-11-09 16:12:20|2916.71|2916.71|2916.41|2916.41|2916.71|2916.71|2916.41|2916.41|0
1636474350000|2021-11-09 16:12:30|2916.3|2916.3|2916.24|2916.24|2916.3|2916.3|2916.24|2916.24|0
1636474360000|2021-11-09 16:12:40|2916.17|2916.17|2915.96|2915.96|2916.17|2916.17|2915.96|2915.96|0
1636474380000|2021-11-09 16:13:00|2915.99|2915.99|2916.01|2916.01|2916.01|2916.01|2915.99|2915.99|0
1636474400000|2021-11-09 16:13:20|2916.07|2916.07|2916.07|2916.07|2916.07|2916.07|2916.03|2916.03|0
1636474410000|2021-11-09 16:13:30|2916.01|2916.01|2915.94|2915.94|2916.07|2916.07|2915.94|2915.94|0
1636474420000|2021-11-09 16:13:40|2915.86|2915.86|2914.37|2914.37|2915.86|2915.86|2914.37|2914.37|0
1636474430000|2021-11-09 16:13:50|2914.22|2914.22|2913.92|2913.92|2914.22|2914.22|2913.92|2913.92|0
1636474440000|2021-11-09 16:14:00|2913.85|2913.85|2913.68|2913.68|2913.85|2913.85|2913.68|2913.68|0
1636474450000|2021-11-09 16:14:10|2913.61|2913.61|2914.2|2914.2|2914.2|2914.2|2913.61|2913.61|0
1636474460000|2021-11-09 16:14:20|2913.96|2913.96|2913.44|2913.44|2913.96|2913.96|2913.44|2913.44|0
1636474470000|2021-11-09 16:14:30|2913.39|2913.39|2913.46|2913.46|2913.52|2913.52|2913.39|2913.39|0
1636474480000|2021-11-09 16:14:40|2913.4|2913.4|2913.47|2913.47|2913.47|2913.47|2913.4|2913.4|0
1636474490000|2021-11-09 16:14:50|2913.53|2913.53|2913.77|2913.77|2913.77|2913.77|2913.53|2913.53|0
1636474500000|2021-11-09 16:15:00|2913.83|2913.83|2913.34|2913.34|2913.89|2913.89|2913.34|2913.34|0
1636474510000|2021-11-09 16:15:10|2913.29|2913.29|2913.18|2913.18|2913.29|2913.29|2913.16|2913.16|0
1636474520000|2021-11-09 16:15:20|2913.01|2913.01|2912.95|2912.95|2913.01|2913.01|2912.9|2912.9|0
1636474530000|2021-11-09 16:15:30|2912.87|2912.87|2912.46|2912.46|2912.87|2912.87|2912.46|2912.46|0
1636474540000|2021-11-09 16:15:40|2912.35|2912.35|2912.23|2912.23|2912.41|2912.41|2912.23|2912.23|0
1636474550000|2021-11-09 16:15:50|2912.19|2912.19|2912.04|2912.04|2912.19|2912.19|2912.04|2912.04|0
1636474560000|2021-11-09 16:16:00|2912.06|2912.06|2911.93|2911.93|2912.06|2912.06|2911.93|2911.93|0
1636474570000|2021-11-09 16:16:10|2911.88|2911.88|2911.88|2911.88|2911.88|2911.88|2911.81|2911.81|0
1636474580000|2021-11-09 16:16:20|2911.78|2911.78|2911.56|2911.56|2911.78|2911.78|2911.56|2911.56|0
1636474590000|2021-11-09 16:16:30|2911.33|2911.33|2911.21|2911.21|2911.33|2911.33|2911.21|2911.21|0
1636474600000|2021-11-09 16:16:40|2911.16|2911.16|2910.81|2910.81|2911.16|2911.16|2910.81|2910.81|0
1636474610000|2021-11-09 16:16:50|2910.86|2910.86|2910.56|2910.56|2910.86|2910.86|2910.56|2910.56|0
1636474630000|2021-11-09 16:17:10|2910.62|2910.62|2910.5|2910.5|2910.73|2910.73|2910.5|2910.5|0
1636474640000|2021-11-09 16:17:20|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|0
1636474650000|2021-11-09 16:17:30|2910.7|2910.7|2910.77|2910.77|2910.77|2910.77|2910.41|2910.41|0
1636474660000|2021-11-09 16:17:40|2910.88|2910.88|2910.88|2910.88|2910.88|2910.88|2910.88|2910.88|0
1636474670000|2021-11-09 16:17:50|2910.82|2910.82|2910.76|2910.76|2910.82|2910.82|2910.71|2910.71|0
1636474680000|2021-11-09 16:18:00|2910.82|2910.82|2910.99|2910.99|2910.99|2910.99|2910.82|2910.82|0
1636474690000|2021-11-09 16:18:10|2911.05|2911.05|2910.94|2910.94|2911.05|2911.05|2910.94|2910.94|0
1636474710000|2021-11-09 16:18:30|2911.05|2911.05|2911.05|2911.05|2911.05|2911.05|2911.05|2911.05|0
1636474720000|2021-11-09 16:18:40|2911|2911|2910.96|2910.96|2911.01|2911.01|2910.96|2910.96|0
1636474730000|2021-11-09 16:18:50|2910.97|2910.97|2910.99|2910.99|2911.05|2911.05|2910.97|2910.97|0
1636474750000|2021-11-09 16:19:10|2911.1|2911.1|2911.21|2911.21|2911.21|2911.21|2911.1|2911.1|0
1636474760000|2021-11-09 16:19:20|2911.09|2911.09|2911.09|2911.09|2911.09|2911.09|2911.09|2911.09|0
1636474780000|2021-11-09 16:19:40|2911.08|2911.08|2911.06|2911.06|2911.08|2911.08|2911.06|2911.06|0
1636474790000|2021-11-09 16:19:50|2911.3|2911.3|2911.29|2911.29|2911.3|2911.3|2911.29|2911.29|0
1636474800000|2021-11-09 16:20:00|2911.35|2911.35|2911.47|2911.47|2911.47|2911.47|2911.33|2911.33|0
1636474820000|2021-11-09 16:20:20|2911.64|2911.64|2911.78|2911.78|2911.78|2911.78|2911.64|2911.64|0
1636474830000|2021-11-09 16:20:30|2912.22|2912.22|2912.67|2912.67|2913.09|2913.09|2912.22|2912.22|0
1636474840000|2021-11-09 16:20:40|2912.53|2912.53|2912.65|2912.65|2912.71|2912.71|2912.53|2912.53|0
1636474850000|2021-11-09 16:20:50|2912.71|2912.71|2913.01|2913.01|2913.01|2913.01|2912.71|2912.71|0
1636474860000|2021-11-09 16:21:00|2912.99|2912.99|2912.63|2912.63|2912.99|2912.99|2912.63|2912.63|0
1636474870000|2021-11-09 16:21:10|2912.68|2912.68|2912.24|2912.24|2912.68|2912.68|2912.21|2912.21|0
1636474880000|2021-11-09 16:21:20|2912.36|2912.36|2912.13|2912.13|2912.36|2912.36|2912.13|2912.13|0
1636474890000|2021-11-09 16:21:30|2912.19|2912.19|2912.07|2912.07|2912.19|2912.19|2911.93|2911.93|0
1636474900000|2021-11-09 16:21:40|2912.11|2912.11|2911.82|2911.82|2912.11|2912.11|2911.82|2911.82|0
1636474910000|2021-11-09 16:21:50|2911.61|2911.61|2911.55|2911.55|2911.61|2911.61|2911.55|2911.55|0
1636474920000|2021-11-09 16:22:00|2911.49|2911.49|2911.55|2911.55|2911.55|2911.55|2911.45|2911.45|0
1636474930000|2021-11-09 16:22:10|2911.5|2911.5|2911.6|2911.6|2911.61|2911.61|2911.5|2911.5|0
1636474940000|2021-11-09 16:22:20|2911.55|2911.55|2911.26|2911.26|2911.55|2911.55|2911.26|2911.26|0
1636474950000|2021-11-09 16:22:30|2911.7|2911.7|2911.7|2911.7|2911.7|2911.7|2911.7|2911.7|0
1636474960000|2021-11-09 16:22:40|2911.64|2911.64|2911.88|2911.88|2912|2912|2911.64|2911.64|0
1636474970000|2021-11-09 16:22:50|2911.84|2911.84|2911.75|2911.75|2911.9|2911.9|2911.75|2911.75|0
1636474980000|2021-11-09 16:23:00|2911.65|2911.65|2911.54|2911.54|2911.65|2911.65|2911.23|2911.23|0
1636474990000|2021-11-09 16:23:10|2911.56|2911.56|2911.67|2911.67|2911.67|2911.67|2911.46|2911.46|0
1636475000000|2021-11-09 16:23:20|2911.57|2911.57|2911.73|2911.73|2911.73|2911.73|2911.51|2911.51|0
1636475010000|2021-11-09 16:23:30|2911.66|2911.66|2911.66|2911.66|2911.66|2911.66|2911.56|2911.56|0
1636475020000|2021-11-09 16:23:40|2911.56|2911.56|2911.87|2911.87|2911.87|2911.87|2911.56|2911.56|0
1636475030000|2021-11-09 16:23:50|2911.7|2911.7|2911.6|2911.6|2911.7|2911.7|2911.6|2911.6|0
1636475040000|2021-11-09 16:24:00|2911.7|2911.7|2911.89|2911.89|2911.89|2911.89|2911.7|2911.7|0
1636475050000|2021-11-09 16:24:10|2911.84|2911.84|2911.84|2911.84|2911.84|2911.84|2911.84|2911.84|0
1636475060000|2021-11-09 16:24:20|2911.96|2911.96|2911.96|2911.96|2911.96|2911.96|2911.96|2911.96|0
1636475070000|2021-11-09 16:24:30|2912.08|2912.08|2912.08|2912.08|2912.08|2912.08|2912.08|2912.08|0
1636475080000|2021-11-09 16:24:40|2912.11|2912.11|2912.36|2912.36|2912.36|2912.36|2912.11|2912.11|0
1636475090000|2021-11-09 16:24:50|2912.31|2912.31|2912.74|2912.74|2912.86|2912.86|2912.31|2912.31|0
1636475100000|2021-11-09 16:25:00|2912.88|2912.88|2912.65|2912.65|2912.88|2912.88|2912.52|2912.52|0
1636475110000|2021-11-09 16:25:10|2912.72|2912.72|2913.11|2913.11|2913.21|2913.21|2912.72|2912.72|0
1636475120000|2021-11-09 16:25:20|2913.26|2913.26|2913.11|2913.11|2913.32|2913.32|2913.11|2913.11|0
1636475130000|2021-11-09 16:25:30|2913.04|2913.04|2912.85|2912.85|2913.07|2913.07|2912.82|2912.82|0
1636475140000|2021-11-09 16:25:40|2912.92|2912.92|2912.71|2912.71|2912.92|2912.92|2912.65|2912.65|0
1636475150000|2021-11-09 16:25:50|2912.86|2912.86|2912.71|2912.71|2912.86|2912.86|2912.71|2912.71|0
1636475160000|2021-11-09 16:26:00|2912.86|2912.86|2912.72|2912.72|2912.98|2912.98|2912.7|2912.7|0
1636475170000|2021-11-09 16:26:10|2913.01|2913.01|2912.48|2912.48|2913.01|2913.01|2912.48|2912.48|0
1636475180000|2021-11-09 16:26:20|2912.37|2912.37|2912.54|2912.54|2912.54|2912.54|2912.37|2912.37|0
1636475190000|2021-11-09 16:26:30|2912.59|2912.59|2912.64|2912.64|2912.64|2912.64|2912.59|2912.59|0
1636475200000|2021-11-09 16:26:40|2912.7|2912.7|2912.81|2912.81|2912.87|2912.87|2912.7|2912.7|0
1636475220000|2021-11-09 16:27:00|2912.69|2912.69|2912.75|2912.75|2912.75|2912.75|2912.69|2912.69|0
1636475230000|2021-11-09 16:27:10|2912.45|2912.45|2912.27|2912.27|2912.45|2912.45|2912.2|2912.2|0
1636475240000|2021-11-09 16:27:20|2912.42|2912.42|2912.43|2912.43|2912.43|2912.43|2912.37|2912.37|0
1636475250000|2021-11-09 16:27:30|2912.47|2912.47|2912.36|2912.36|2912.47|2912.47|2912.36|2912.36|0
1636475260000|2021-11-09 16:27:40|2912.31|2912.31|2912.45|2912.45|2912.51|2912.51|2912.31|2912.31|0
1636475270000|2021-11-09 16:27:50|2912.37|2912.37|2912.11|2912.11|2912.37|2912.37|2912.06|2912.06|0
1636475280000|2021-11-09 16:28:00|2912|2912|2911.68|2911.68|2912|2912|2911.68|2911.68|0
1636475290000|2021-11-09 16:28:10|2911.73|2911.73|2911.87|2911.87|2911.9|2911.9|2911.73|2911.73|0
1636475300000|2021-11-09 16:28:20|2911.93|2911.93|2911.84|2911.84|2912.05|2912.05|2911.84|2911.84|0
1636475310000|2021-11-09 16:28:30|2911.78|2911.78|2911.71|2911.71|2911.78|2911.78|2911.71|2911.71|0
1636475320000|2021-11-09 16:28:40|2911.7|2911.7|2911.39|2911.39|2911.7|2911.7|2911.39|2911.39|0
1636475330000|2021-11-09 16:28:50|2911.34|2911.34|2911.27|2911.27|2911.34|2911.34|2911.27|2911.27|0
1636475340000|2021-11-09 16:29:00|2911.32|2911.32|2911.14|2911.14|2911.44|2911.44|2911.14|2911.14|0
1636475350000|2021-11-09 16:29:10|2911.08|2911.08|2911.29|2911.29|2911.45|2911.45|2911.08|2911.08|0
1636475360000|2021-11-09 16:29:20|2911.14|2911.14|2911.34|2911.34|2911.34|2911.34|2911.14|2911.14|0
1636475370000|2021-11-09 16:29:30|2911.4|2911.4|2911.46|2911.46|2911.46|2911.46|2911.35|2911.35|0
1636475380000|2021-11-09 16:29:40|2911.31|2911.31|2911.98|2911.98|2912.07|2912.07|2911.31|2911.31|0
1636475390000|2021-11-09 16:29:50|2911.84|2911.84|2912.26|2912.26|2912.33|2912.33|2911.81|2911.81|0
1636532100000|2021-11-10 08:15:00|2971.09|2971.09|2971.19|2971.19|2971.57|2971.57|2970.83|2970.83|0
1636532110000|2021-11-10 08:15:10|2971.3|2971.3|2971.19|2971.19|2971.3|2971.3|2971.19|2971.19|0
1636532120000|2021-11-10 08:15:20|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|0
1636532130000|2021-11-10 08:15:30|2970.9|2970.9|2970.74|2970.74|2971.63|2971.63|2970.74|2970.74|0
1636532140000|2021-11-10 08:15:40|2970.85|2970.85|2970.78|2970.78|2970.85|2970.85|2970.63|2970.63|0
1636532150000|2021-11-10 08:15:50|2970.53|2970.53|2970.25|2970.25|2970.53|2970.53|2970.06|2970.06|0
1636532160000|2021-11-10 08:16:00|2970.36|2970.36|2969.98|2969.98|2970.36|2970.36|2968.97|2968.97|0
1636532170000|2021-11-10 08:16:10|2969.92|2969.92|2969.79|2969.79|2969.98|2969.98|2969.79|2969.79|0
1636532180000|2021-11-10 08:16:20|2970.24|2970.24|2969.37|2969.37|2970.69|2970.69|2969.35|2969.35|0
1636532190000|2021-11-10 08:16:30|2968.69|2968.69|2967.95|2967.95|2968.69|2968.69|2967.95|2967.95|0
1636532200000|2021-11-10 08:16:40|2968.97|2968.97|2968.97|2968.97|2968.97|2968.97|2968.97|2968.97|0
1636532220000|2021-11-10 08:17:00|2968.63|2968.63|2969.63|2969.63|2969.63|2969.63|2968.63|2968.63|0
1636532230000|2021-11-10 08:17:10|2970.05|2970.05|2969.94|2969.94|2970.05|2970.05|2969.94|2969.94|0
1636532240000|2021-11-10 08:17:20|2969.63|2969.63|2970.07|2970.07|2970.19|2970.19|2969.63|2969.63|0
1636532250000|2021-11-10 08:17:30|2970.3|2970.3|2970.75|2970.75|2970.75|2970.75|2969.96|2969.96|0
1636532260000|2021-11-10 08:17:40|2970.98|2970.98|2970.98|2970.98|2970.98|2970.98|2970.98|2970.98|0
1636532270000|2021-11-10 08:17:50|2970.41|2970.41|2971.85|2971.85|2972|2972|2970.38|2970.38|0
1636532280000|2021-11-10 08:18:00|2971.77|2971.77|2971.68|2971.68|2972.3|2972.3|2971.62|2971.62|0
1636532290000|2021-11-10 08:18:10|2971.79|2971.79|2971.91|2971.91|2972.14|2972.14|2971.46|2971.46|0
1636532300000|2021-11-10 08:18:20|2971.46|2971.46|2972.68|2972.68|2972.68|2972.68|2971.46|2971.46|0
1636532310000|2021-11-10 08:18:30|2972.23|2972.23|2972.23|2972.23|2972.34|2972.34|2972.23|2972.23|0
1636532320000|2021-11-10 08:18:40|2971.99|2971.99|2970.99|2970.99|2971.99|2971.99|2970.74|2970.74|0
1636532330000|2021-11-10 08:18:50|2971.13|2971.13|2968.96|2968.96|2971.13|2971.13|2968.83|2968.83|0
1636532340000|2021-11-10 08:19:00|2968.63|2968.63|2968.98|2968.98|2968.98|2968.98|2968.39|2968.39|0
1636532350000|2021-11-10 08:19:10|2969.77|2969.77|2969.77|2969.77|2969.77|2969.77|2969.77|2969.77|0
1636532360000|2021-11-10 08:19:20|2969.32|2969.32|2970.13|2970.13|2970.28|2970.28|2969.32|2969.32|0
1636532370000|2021-11-10 08:19:30|2970.02|2970.02|2969.67|2969.67|2970.09|2970.09|2969.67|2969.67|0
1636532380000|2021-11-10 08:19:40|2969.36|2969.36|2969.13|2969.13|2969.36|2969.36|2968.45|2968.45|0
1636532390000|2021-11-10 08:19:50|2968.57|2968.57|2967.83|2967.83|2968.57|2968.57|2967.83|2967.83|0
1636532400000|2021-11-10 08:20:00|2968.06|2968.06|2967.54|2967.54|2968.28|2968.28|2966.95|2966.95|0
1636532410000|2021-11-10 08:20:10|2967.69|2967.69|2967.32|2967.32|2967.69|2967.69|2967.32|2967.32|0
1636532420000|2021-11-10 08:20:20|2967.66|2967.66|2967.68|2967.68|2967.68|2967.68|2967.35|2967.35|0
1636532430000|2021-11-10 08:20:30|2967.61|2967.61|2967.68|2967.68|2968.02|2968.02|2967.61|2967.61|0
1636532440000|2021-11-10 08:20:40|2967.56|2967.56|2966.78|2966.78|2967.9|2967.9|2966.56|2966.56|0
1636532450000|2021-11-10 08:20:50|2967.01|2967.01|2967.01|2967.01|2967.01|2967.01|2967.01|2967.01|0
1636532460000|2021-11-10 08:21:00|2967.34|2967.34|2967.66|2967.66|2967.66|2967.66|2967.04|2967.04|0
1636532470000|2021-11-10 08:21:10|2967.72|2967.72|2968.63|2968.63|2968.63|2968.63|2967.72|2967.72|0
1636532480000|2021-11-10 08:21:20|2968.87|2968.87|2969.02|2969.02|2969.02|2969.02|2968.68|2968.68|0
1636532490000|2021-11-10 08:21:30|2969.07|2969.07|2969.89|2969.89|2969.89|2969.89|2969.07|2969.07|0
1636532500000|2021-11-10 08:21:40|2970|2970|2970.01|2970.01|2970.07|2970.07|2969.87|2969.87|0
1636532510000|2021-11-10 08:21:50|2969.55|2969.55|2969.67|2969.67|2969.89|2969.89|2969.55|2969.55|0
1636532520000|2021-11-10 08:22:00|2970.03|2970.03|2968.66|2968.66|2970.53|2970.53|2968.66|2968.66|0
1636532530000|2021-11-10 08:22:10|2968.89|2968.89|2968.55|2968.55|2968.89|2968.89|2968.43|2968.43|0
1636532540000|2021-11-10 08:22:20|2968.77|2968.77|2968.81|2968.81|2968.89|2968.89|2968.55|2968.55|0
1636532550000|2021-11-10 08:22:30|2968.7|2968.7|2968.54|2968.54|2968.7|2968.7|2968.47|2968.47|0
1636532560000|2021-11-10 08:22:40|2968.99|2968.99|2968.49|2968.49|2968.99|2968.99|2968.43|2968.43|0
1636532570000|2021-11-10 08:22:50|2968.43|2968.43|2969.25|2969.25|2969.25|2969.25|2968.09|2968.09|0
1636532590000|2021-11-10 08:23:10|2969.38|2969.38|2969.87|2969.87|2970|2970|2969.38|2969.38|0
1636532600000|2021-11-10 08:23:20|2970.09|2970.09|2970.16|2970.16|2970.16|2970.16|2970.09|2970.09|0
1636532610000|2021-11-10 08:23:30|2969.93|2969.93|2969.93|2969.93|2969.93|2969.93|2969.93|2969.93|0
1636532620000|2021-11-10 08:23:40|2970.16|2970.16|2970.16|2970.16|2970.16|2970.16|2970.16|2970.16|0
1636532630000|2021-11-10 08:23:50|2970.37|2970.37|2969.73|2969.73|2970.37|2970.37|2969.73|2969.73|0
1636532640000|2021-11-10 08:24:00|2969.51|2969.51|2969.4|2969.4|2969.51|2969.51|2969.03|2969.03|0
1636532650000|2021-11-10 08:24:10|2969.18|2969.18|2969.07|2969.07|2969.18|2969.18|2968.05|2968.05|0
1636532670000|2021-11-10 08:24:30|2968.96|2968.96|2968.96|2968.96|2969.07|2969.07|2968.96|2968.96|0
1636532680000|2021-11-10 08:24:40|2969.25|2969.25|2968.69|2968.69|2969.25|2969.25|2968.69|2968.69|0
1636532690000|2021-11-10 08:24:50|2968.8|2968.8|2968.8|2968.8|2968.8|2968.8|2968.8|2968.8|0
1636532700000|2021-11-10 08:25:00|2968.95|2968.95|2968.52|2968.52|2969.04|2969.04|2968.52|2968.52|0
1636532710000|2021-11-10 08:25:10|2968.36|2968.36|2967.37|2967.37|2968.36|2968.36|2967.37|2967.37|0
1636532720000|2021-11-10 08:25:20|2967.59|2967.59|2967.59|2967.59|2967.71|2967.71|2967.59|2967.59|0
1636532730000|2021-11-10 08:25:30|2967.71|2967.71|2967.8|2967.8|2968.07|2968.07|2967.25|2967.25|0
1636532740000|2021-11-10 08:25:40|2968.09|2968.09|2967.01|2967.01|2968.09|2968.09|2967.01|2967.01|0
1636532750000|2021-11-10 08:25:50|2966.33|2966.33|2965.88|2965.88|2966.33|2966.33|2965.65|2965.65|0
1636532760000|2021-11-10 08:26:00|2966.22|2966.22|2966.03|2966.03|2966.36|2966.36|2966.03|2966.03|0
1636532770000|2021-11-10 08:26:10|2966.14|2966.14|2966.84|2966.84|2966.84|2966.84|2966.14|2966.14|0
1636532780000|2021-11-10 08:26:20|2966.58|2966.58|2966.92|2966.92|2966.92|2966.92|2965.22|2965.22|0
1636532790000|2021-11-10 08:26:30|2967.09|2967.09|2966.76|2966.76|2967.09|2967.09|2966.75|2966.75|0
1636532800000|2021-11-10 08:26:40|2965.97|2965.97|2966.2|2966.2|2966.2|2966.2|2965.97|2965.97|0
1636532810000|2021-11-10 08:26:50|2966.65|2966.65|2966.72|2966.72|2966.72|2966.72|2966.65|2966.65|0
1636532820000|2021-11-10 08:27:00|2966.26|2966.26|2967.28|2967.28|2967.28|2967.28|2965.92|2965.92|0
1636532830000|2021-11-10 08:27:10|2967.39|2967.39|2968.11|2968.11|2968.11|2968.11|2967.28|2967.28|0
1636532840000|2021-11-10 08:27:20|2968.7|2968.7|2969.16|2969.16|2970.01|2970.01|2968.6|2968.6|0
1636532850000|2021-11-10 08:27:30|2967.89|2967.89|2967.67|2967.67|2968.6|2968.6|2967.34|2967.34|0
1636532860000|2021-11-10 08:27:40|2968.24|2968.24|2968.25|2968.25|2969.26|2969.26|2968.24|2968.24|0
1636532870000|2021-11-10 08:27:50|2968.08|2968.08|2968.08|2968.08|2968.08|2968.08|2968.08|2968.08|0
1636532880000|2021-11-10 08:28:00|2968.38|2968.38|2968.31|2968.31|2968.38|2968.38|2968.31|2968.31|0
1636532890000|2021-11-10 08:28:10|2968.44|2968.44|2969.12|2969.12|2969.12|2969.12|2968.44|2968.44|0
1636532900000|2021-11-10 08:28:20|2969.02|2969.02|2968.95|2968.95|2969.07|2969.07|2968.95|2968.95|0
1636532910000|2021-11-10 08:28:30|2969.01|2969.01|2970.37|2970.37|2970.37|2970.37|2969.01|2969.01|0
1636532920000|2021-11-10 08:28:40|2969.81|2969.81|2970.54|2970.54|2970.83|2970.83|2969.81|2969.81|0
1636532930000|2021-11-10 08:28:50|2970.55|2970.55|2970.15|2970.15|2970.55|2970.55|2970.04|2970.04|0
1636532940000|2021-11-10 08:29:00|2970.04|2970.04|2968.77|2968.77|2970.04|2970.04|2968.77|2968.77|0
1636532950000|2021-11-10 08:29:10|2968.88|2968.88|2968.74|2968.74|2968.88|2968.88|2968.74|2968.74|0
1636532960000|2021-11-10 08:29:20|2968.68|2968.68|2967.78|2967.78|2968.68|2968.68|2967.71|2967.71|0
1636532970000|2021-11-10 08:29:30|2967.48|2967.48|2966.89|2966.89|2967.48|2967.48|2966.89|2966.89|0
1636532980000|2021-11-10 08:29:40|2967.34|2967.34|2967.34|2967.34|2967.34|2967.34|2967.34|2967.34|0
1636532990000|2021-11-10 08:29:50|2967.35|2967.35|2967.73|2967.73|2967.73|2967.73|2967.35|2967.35|0
1636533000000|2021-11-10 08:30:00|2968.17|2968.17|2968.81|2968.81|2969.02|2969.02|2968.17|2968.17|0
1636533010000|2021-11-10 08:30:10|2969.24|2969.24|2969.24|2969.24|2969.24|2969.24|2969.24|2969.24|0
1636533020000|2021-11-10 08:30:20|2969.34|2969.34|2969.39|2969.39|2969.49|2969.49|2969.34|2969.34|0
1636533030000|2021-11-10 08:30:30|2969.29|2969.29|2969.07|2969.07|2969.52|2969.52|2969.07|2969.07|0
1636533040000|2021-11-10 08:30:40|2968.86|2968.86|2968.67|2968.67|2968.89|2968.89|2968.52|2968.52|0
1636533050000|2021-11-10 08:30:50|2968.77|2968.77|2968.36|2968.36|2968.77|2968.77|2968.36|2968.36|0
1636533060000|2021-11-10 08:31:00|2968.47|2968.47|2968.63|2968.63|2968.63|2968.63|2968.29|2968.29|0
1636533070000|2021-11-10 08:31:10|2968.52|2968.52|2968.42|2968.42|2968.64|2968.64|2968.42|2968.42|0
1636533080000|2021-11-10 08:31:20|2968.62|2968.62|2967.71|2967.71|2968.62|2968.62|2967.71|2967.71|0
1636533090000|2021-11-10 08:31:30|2967.93|2967.93|2968.07|2968.07|2968.07|2968.07|2967.73|2967.73|0
1636533100000|2021-11-10 08:31:40|2967.51|2967.51|2967.2|2967.2|2967.51|2967.51|2966.89|2966.89|0
1636533110000|2021-11-10 08:31:50|2966.47|2966.47|2966.34|2966.34|2966.47|2966.47|2966.34|2966.34|0
1636533120000|2021-11-10 08:32:00|2966.59|2966.59|2967.03|2967.03|2967.03|2967.03|2966.59|2966.59|0
1636533130000|2021-11-10 08:32:10|2967.24|2967.24|2967.13|2967.13|2967.4|2967.4|2967.01|2967.01|0
1636533140000|2021-11-10 08:32:20|2968.26|2968.26|2967.95|2967.95|2968.26|2968.26|2967.95|2967.95|0
1636533150000|2021-11-10 08:32:30|2967.5|2967.5|2967.78|2967.78|2967.78|2967.78|2967.16|2967.16|0
1636533160000|2021-11-10 08:32:40|2967.68|2967.68|2967.3|2967.3|2967.68|2967.68|2967.19|2967.19|0
1636533170000|2021-11-10 08:32:50|2967.4|2967.4|2967.21|2967.21|2967.7|2967.7|2967.11|2967.11|0
1636533180000|2021-11-10 08:33:00|2967.1|2967.1|2967.3|2967.3|2967.93|2967.93|2967.1|2967.1|0
1636533200000|2021-11-10 08:33:20|2967.15|2967.15|2967.04|2967.04|2967.15|2967.15|2967.04|2967.04|0
1636533210000|2021-11-10 08:33:30|2966.82|2966.82|2966.77|2966.77|2966.82|2966.82|2966.77|2966.77|0
1636533220000|2021-11-10 08:33:40|2966.65|2966.65|2965.1|2965.1|2966.65|2966.65|2965.1|2965.1|0
1636533230000|2021-11-10 08:33:50|2965.55|2965.55|2965.77|2965.77|2966.19|2966.19|2965.55|2965.55|0
1636533240000|2021-11-10 08:34:00|2965.54|2965.54|2965.77|2965.77|2965.99|2965.99|2965.54|2965.54|0
1636533250000|2021-11-10 08:34:10|2965.99|2965.99|2965.74|2965.74|2965.99|2965.99|2965.74|2965.74|0
1636533260000|2021-11-10 08:34:20|2965.28|2965.28|2965.28|2965.28|2965.28|2965.28|2965.28|2965.28|0
1636533280000|2021-11-10 08:34:40|2964.84|2964.84|2964.67|2964.67|2964.84|2964.84|2964.11|2964.11|0
1636533300000|2021-11-10 08:35:00|2964.24|2964.24|2963.79|2963.79|2964.24|2964.24|2963.79|2963.79|0
1636533310000|2021-11-10 08:35:10|2964.7|2964.7|2964.92|2964.92|2964.92|2964.92|2964.7|2964.7|0
1636533320000|2021-11-10 08:35:20|2965.04|2965.04|2965.41|2965.41|2965.41|2965.41|2965.04|2965.04|0
1636533330000|2021-11-10 08:35:30|2965.52|2965.52|2963.62|2963.62|2965.52|2965.52|2963.62|2963.62|0
1636533340000|2021-11-10 08:35:40|2963.75|2963.75|2963.84|2963.84|2963.84|2963.84|2963.5|2963.5|0
1636533350000|2021-11-10 08:35:50|2964.07|2964.07|2964.54|2964.54|2964.54|2964.54|2963.5|2963.5|0
1636533360000|2021-11-10 08:36:00|2964.41|2964.41|2964.52|2964.52|2964.74|2964.74|2964.41|2964.41|0
1636533370000|2021-11-10 08:36:10|2964.54|2964.54|2963.56|2963.56|2964.82|2964.82|2963.29|2963.29|0
1636533380000|2021-11-10 08:36:20|2964.01|2964.01|2963.75|2963.75|2964.01|2964.01|2963.67|2963.67|0
1636533390000|2021-11-10 08:36:30|2963.52|2963.52|2963.59|2963.59|2963.59|2963.59|2963.52|2963.52|0
1636533410000|2021-11-10 08:36:50|2963.72|2963.72|2963.43|2963.43|2963.72|2963.72|2962.75|2962.75|0
1636533420000|2021-11-10 08:37:00|2962.64|2962.64|2963.25|2963.25|2963.77|2963.77|2962.64|2962.64|0
1636533430000|2021-11-10 08:37:10|2963.14|2963.14|2963.14|2963.14|2963.14|2963.14|2962.8|2962.8|0
1636533440000|2021-11-10 08:37:20|2963.37|2963.37|2963.37|2963.37|2963.48|2963.48|2963.37|2963.37|0
1636533450000|2021-11-10 08:37:30|2963.14|2963.14|2963.38|2963.38|2963.38|2963.38|2963.14|2963.14|0
1636533480000|2021-11-10 08:38:00|2963.5|2963.5|2963.64|2963.64|2963.64|2963.64|2963.03|2963.03|0
1636533490000|2021-11-10 08:38:10|2963.76|2963.76|2964.19|2964.19|2964.19|2964.19|2963.76|2963.76|0
1636533500000|2021-11-10 08:38:20|2964.17|2964.17|2964.03|2964.03|2964.17|2964.17|2963.83|2963.83|0
1636533520000|2021-11-10 08:38:40|2963.92|2963.92|2964.03|2964.03|2964.37|2964.37|2963.92|2963.92|0
1636533530000|2021-11-10 08:38:50|2964.14|2964.14|2964.14|2964.14|2964.14|2964.14|2964.14|2964.14|0
1636533540000|2021-11-10 08:39:00|2964.03|2964.03|2964.75|2964.75|2965.04|2965.04|2964.03|2964.03|0
1636533550000|2021-11-10 08:39:10|2965.04|2965.04|2965.04|2965.04|2965.04|2965.04|2965.04|2965.04|0
1636533560000|2021-11-10 08:39:20|2965.38|2965.38|2966.07|2966.07|2966.07|2966.07|2965.32|2965.32|0
1636533570000|2021-11-10 08:39:30|2966.18|2966.18|2965.96|2965.96|2966.3|2966.3|2965.74|2965.74|0
1636533580000|2021-11-10 08:39:40|2965.83|2965.83|2966.05|2966.05|2966.05|2966.05|2965.83|2965.83|0
1636533590000|2021-11-10 08:39:50|2966.16|2966.16|2966.29|2966.29|2966.29|2966.29|2966.16|2966.16|0
1636533600000|2021-11-10 08:40:00|2966.18|2966.18|2967.56|2967.56|2967.56|2967.56|2966.05|2966.05|0
1636533610000|2021-11-10 08:40:10|2967.9|2967.9|2968.76|2968.76|2969.11|2969.11|2967.9|2967.9|0
1636533620000|2021-11-10 08:40:20|2968.91|2968.91|2968.91|2968.91|2969.02|2969.02|2968.91|2968.91|0
1636533630000|2021-11-10 08:40:30|2969.02|2969.02|2970|2970|2970|2970|2969.02|2969.02|0
1636533640000|2021-11-10 08:40:40|2969.66|2969.66|2969.9|2969.9|2969.9|2969.9|2969.44|2969.44|0
1636533650000|2021-11-10 08:40:50|2969.65|2969.65|2969.3|2969.3|2969.74|2969.74|2969.3|2969.3|0
1636533660000|2021-11-10 08:41:00|2969.53|2969.53|2969.82|2969.82|2969.82|2969.82|2969.53|2969.53|0
1636533670000|2021-11-10 08:41:10|2969.71|2969.71|2969.71|2969.71|2969.82|2969.82|2969.71|2969.71|0
1636533680000|2021-11-10 08:41:20|2970.04|2970.04|2970.69|2970.69|2970.69|2970.69|2969.9|2969.9|0
1636533690000|2021-11-10 08:41:30|2969.9|2969.9|2971.04|2971.04|2971.04|2971.04|2969.9|2969.9|0
1636533700000|2021-11-10 08:41:40|2971.1|2971.1|2971.39|2971.39|2972.12|2972.12|2971.1|2971.1|0
1636533720000|2021-11-10 08:42:00|2971.45|2971.45|2970.77|2970.77|2971.45|2971.45|2970.2|2970.2|0
1636533730000|2021-11-10 08:42:10|2970.64|2970.64|2970.64|2970.64|2970.64|2970.64|2970.64|2970.64|0
1636533740000|2021-11-10 08:42:20|2970.7|2970.7|2970.4|2970.4|2971.08|2971.08|2970.4|2970.4|0
1636533750000|2021-11-10 08:42:30|2970.96|2970.96|2970.62|2970.62|2970.96|2970.96|2970.62|2970.62|0
1636533770000|2021-11-10 08:42:50|2970.55|2970.55|2969.95|2969.95|2970.55|2970.55|2969.95|2969.95|0
1636533780000|2021-11-10 08:43:00|2970.29|2970.29|2970.29|2970.29|2970.29|2970.29|2970.29|2970.29|0
1636533790000|2021-11-10 08:43:10|2970.63|2970.63|2970.63|2970.63|2970.63|2970.63|2970.63|2970.63|0
1636533800000|2021-11-10 08:43:20|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|0
1636533810000|2021-11-10 08:43:30|2971.13|2971.13|2971.13|2971.13|2971.13|2971.13|2971.13|2971.13|0
1636533820000|2021-11-10 08:43:40|2971.24|2971.24|2971.49|2971.49|2971.49|2971.49|2971.24|2971.24|0
1636533830000|2021-11-10 08:43:50|2971.57|2971.57|2971.71|2971.71|2971.71|2971.71|2971.57|2971.57|0
1636533840000|2021-11-10 08:44:00|2972.07|2972.07|2972.42|2972.42|2972.42|2972.42|2972.07|2972.07|0
1636533850000|2021-11-10 08:44:10|2972.08|2972.08|2971.44|2971.44|2972.08|2972.08|2971.44|2971.44|0
1636533860000|2021-11-10 08:44:20|2971.81|2971.81|2971.58|2971.58|2971.81|2971.81|2971.58|2971.58|0
1636533880000|2021-11-10 08:44:40|2971.34|2971.34|2971.35|2971.35|2971.46|2971.46|2971.34|2971.34|0
1636533890000|2021-11-10 08:44:50|2971.58|2971.58|2971.41|2971.41|2971.58|2971.58|2971.41|2971.41|0
1636533900000|2021-11-10 08:45:00|2971.33|2971.33|2969.84|2969.84|2971.33|2971.33|2969.84|2969.84|0
1636533910000|2021-11-10 08:45:10|2969.9|2969.9|2969.56|2969.56|2969.9|2969.9|2969.56|2969.56|0
1636533920000|2021-11-10 08:45:20|2969.81|2969.81|2970.06|2970.06|2970.06|2970.06|2969.81|2969.81|0
1636533930000|2021-11-10 08:45:30|2970.18|2970.18|2969.63|2969.63|2970.18|2970.18|2969.63|2969.63|0
1636533940000|2021-11-10 08:45:40|2968.89|2968.89|2969.33|2969.33|2969.33|2969.33|2968.89|2968.89|0
1636533950000|2021-11-10 08:45:50|2969.15|2969.15|2967.82|2967.82|2969.22|2969.22|2967.82|2967.82|0
1636533960000|2021-11-10 08:46:00|2967.65|2967.65|2967.21|2967.21|2967.65|2967.65|2967.21|2967.21|0
1636533970000|2021-11-10 08:46:10|2967.1|2967.1|2965.71|2965.71|2967.61|2967.61|2965.66|2965.66|0
1636533980000|2021-11-10 08:46:20|2965.94|2965.94|2966.05|2966.05|2966.05|2966.05|2965.94|2965.94|0
1636533990000|2021-11-10 08:46:30|2965.77|2965.77|2965.48|2965.48|2965.77|2965.77|2965.48|2965.48|0
1636534000000|2021-11-10 08:46:40|2966.28|2966.28|2966.86|2966.86|2966.86|2966.86|2966.28|2966.28|0
1636534010000|2021-11-10 08:46:50|2966.59|2966.59|2966.79|2966.79|2966.79|2966.79|2966.59|2966.59|0
1636534020000|2021-11-10 08:47:00|2966.72|2966.72|2966.28|2966.28|2966.79|2966.79|2966.28|2966.28|0
1636534030000|2021-11-10 08:47:10|2966.16|2966.16|2965.86|2965.86|2966.66|2966.66|2965.86|2965.86|0
1636534040000|2021-11-10 08:47:20|2965.8|2965.8|2965.3|2965.3|2965.8|2965.8|2965.3|2965.3|0
1636534050000|2021-11-10 08:47:30|2965.19|2965.19|2965.66|2965.66|2965.66|2965.66|2965.08|2965.08|0
1636534060000|2021-11-10 08:47:40|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|0
1636534070000|2021-11-10 08:47:50|2965.21|2965.21|2965.21|2965.21|2965.21|2965.21|2965.21|2965.21|0
1636534080000|2021-11-10 08:48:00|2965.12|2965.12|2964.88|2964.88|2965.12|2965.12|2964.88|2964.88|0
1636534090000|2021-11-10 08:48:10|2965.08|2965.08|2964.9|2964.9|2965.08|2965.08|2964.9|2964.9|0
1636534100000|2021-11-10 08:48:20|2964.45|2964.45|2964.45|2964.45|2964.45|2964.45|2964.45|2964.45|0
1636534120000|2021-11-10 08:48:40|2963.71|2963.71|2963.66|2963.66|2963.71|2963.71|2963.66|2963.66|0
1636534130000|2021-11-10 08:48:50|2963.73|2963.73|2963.77|2963.77|2963.9|2963.9|2963.73|2963.73|0
1636534140000|2021-11-10 08:49:00|2964.21|2964.21|2964.11|2964.11|2964.34|2964.34|2964.05|2964.05|0
1636534150000|2021-11-10 08:49:10|2964.08|2964.08|2964.02|2964.02|2964.08|2964.08|2964.02|2964.02|0
1636534160000|2021-11-10 08:49:20|2963.56|2963.56|2963.89|2963.89|2963.89|2963.89|2963.56|2963.56|0
1636534170000|2021-11-10 08:49:30|2963.84|2963.84|2964.22|2964.22|2964.29|2964.29|2963.84|2963.84|0
1636534180000|2021-11-10 08:49:40|2964.28|2964.28|2964.28|2964.28|2964.28|2964.28|2964.28|2964.28|0
1636534190000|2021-11-10 08:49:50|2964.34|2964.34|2964.34|2964.34|2964.34|2964.34|2964.34|2964.34|0
1636534200000|2021-11-10 08:50:00|2964.02|2964.02|2964.02|2964.02|2964.02|2964.02|2964.02|2964.02|0
1636534210000|2021-11-10 08:50:10|2963.45|2963.45|2963.38|2963.38|2963.45|2963.45|2963.38|2963.38|0
1636534230000|2021-11-10 08:50:30|2963.27|2963.27|2963.84|2963.84|2963.84|2963.84|2963.14|2963.14|0
1636534240000|2021-11-10 08:50:40|2963.61|2963.61|2963.84|2963.84|2963.95|2963.95|2963.61|2963.61|0
1636534250000|2021-11-10 08:50:50|2963.73|2963.73|2963.45|2963.45|2963.85|2963.85|2963.45|2963.45|0
1636534260000|2021-11-10 08:51:00|2964.19|2964.19|2964.62|2964.62|2964.62|2964.62|2963.35|2963.35|0
1636534270000|2021-11-10 08:51:10|2964.51|2964.51|2964.7|2964.7|2964.7|2964.7|2964.39|2964.39|0
1636534280000|2021-11-10 08:51:20|2964.88|2964.88|2964.88|2964.88|2964.88|2964.88|2964.88|2964.88|0
1636534290000|2021-11-10 08:51:30|2965|2965|2964.78|2964.78|2965|2965|2964.78|2964.78|0
1636534320000|2021-11-10 08:52:00|2964.74|2964.74|2964.96|2964.96|2964.96|2964.96|2964.39|2964.39|0
1636534340000|2021-11-10 08:52:20|2965.08|2965.08|2965.08|2965.08|2965.08|2965.08|2965.08|2965.08|0
1636534350000|2021-11-10 08:52:30|2964.96|2964.96|2965.3|2965.3|2965.3|2965.3|2964.96|2964.96|0
1636534360000|2021-11-10 08:52:40|2965.07|2965.07|2965.18|2965.18|2965.18|2965.18|2965.07|2965.07|0
1636534370000|2021-11-10 08:52:50|2965.29|2965.29|2965.52|2965.52|2965.52|2965.52|2965.29|2965.29|0
1636534380000|2021-11-10 08:53:00|2965.41|2965.41|2964.84|2964.84|2965.41|2965.41|2964.84|2964.84|0
1636534390000|2021-11-10 08:53:10|2964.55|2964.55|2963.1|2963.1|2964.55|2964.55|2963.1|2963.1|0
1636534400000|2021-11-10 08:53:20|2963.04|2963.04|2962.92|2962.92|2963.04|2963.04|2962.92|2962.92|0
1636534420000|2021-11-10 08:53:40|2962.8|2962.8|2962.8|2962.8|2962.8|2962.8|2962.8|2962.8|0
1636534430000|2021-11-10 08:53:50|2962.92|2962.92|2962.89|2962.89|2963.15|2963.15|2962.81|2962.81|0
1636534440000|2021-11-10 08:54:00|2963.03|2963.03|2963.03|2963.03|2963.03|2963.03|2963.03|2963.03|0
1636534450000|2021-11-10 08:54:10|2962.97|2962.97|2964|2964|2964|2964|2962.97|2962.97|0
1636534460000|2021-11-10 08:54:20|2963.88|2963.88|2964.67|2964.67|2964.67|2964.67|2963.88|2963.88|0
1636534470000|2021-11-10 08:54:30|2964.55|2964.55|2964.43|2964.43|2964.55|2964.55|2964.43|2964.43|0
1636534480000|2021-11-10 08:54:40|2964.32|2964.32|2964.88|2964.88|2964.88|2964.88|2964.32|2964.32|0
1636534490000|2021-11-10 08:54:50|2964.42|2964.42|2964.03|2964.03|2964.42|2964.42|2964.03|2964.03|0
1636534500000|2021-11-10 08:55:00|2963.88|2963.88|2963.05|2963.05|2963.88|2963.88|2963.05|2963.05|0
1636534520000|2021-11-10 08:55:20|2963.12|2963.12|2963.41|2963.41|2963.41|2963.41|2963.12|2963.12|0
1636534530000|2021-11-10 08:55:30|2963.26|2963.26|2963.37|2963.37|2963.37|2963.37|2963.21|2963.21|0
1636534560000|2021-11-10 08:56:00|2962.92|2962.92|2962.2|2962.2|2962.92|2962.92|2962.2|2962.2|0
1636534570000|2021-11-10 08:56:10|2961.88|2961.88|2961.81|2961.81|2961.88|2961.88|2961.81|2961.81|0
1636534580000|2021-11-10 08:56:20|2962|2962|2961.99|2961.99|2962.07|2962.07|2961.99|2961.99|0
1636534600000|2021-11-10 08:56:40|2961.94|2961.94|2961.94|2961.94|2961.94|2961.94|2961.94|2961.94|0
1636534610000|2021-11-10 08:56:50|2961.91|2961.91|2961.91|2961.91|2961.91|2961.91|2961.91|2961.91|0
1636534630000|2021-11-10 08:57:10|2962.11|2962.11|2962.11|2962.11|2962.11|2962.11|2962.11|2962.11|0
1636534640000|2021-11-10 08:57:20|2962.53|2962.53|2961.74|2961.74|2962.77|2962.77|2961.74|2961.74|0
1636534650000|2021-11-10 08:57:30|2961.18|2961.18|2961.32|2961.32|2961.55|2961.55|2961.18|2961.18|0
1636534660000|2021-11-10 08:57:40|2961.55|2961.55|2961.32|2961.32|2961.55|2961.55|2961.32|2961.32|0
1636534670000|2021-11-10 08:57:50|2961.43|2961.43|2960.53|2960.53|2961.43|2961.43|2960.53|2960.53|0
1636534680000|2021-11-10 08:58:00|2960.75|2960.75|2960.48|2960.48|2960.75|2960.75|2960.41|2960.41|0
1636534690000|2021-11-10 08:58:10|2961.1|2961.1|2961.1|2961.1|2961.1|2961.1|2961.1|2961.1|0
1636534700000|2021-11-10 08:58:20|2960.53|2960.53|2960.01|2960.01|2960.53|2960.53|2960.01|2960.01|0
1636534710000|2021-11-10 08:58:30|2960.24|2960.24|2960.35|2960.35|2960.35|2960.35|2960.24|2960.24|0
1636534720000|2021-11-10 08:58:40|2960.32|2960.32|2960.3|2960.3|2960.32|2960.32|2960.3|2960.3|0
1636534730000|2021-11-10 08:58:50|2960.37|2960.37|2960.26|2960.26|2960.37|2960.37|2960.26|2960.26|0
1636534750000|2021-11-10 08:59:10|2960.48|2960.48|2960.97|2960.97|2960.97|2960.97|2960.48|2960.48|0
1636534760000|2021-11-10 08:59:20|2960.91|2960.91|2961.4|2961.4|2962.42|2962.42|2960.72|2960.72|0
1636534770000|2021-11-10 08:59:30|2961.69|2961.69|2961.78|2961.78|2962.46|2962.46|2961.55|2961.55|0
1636534780000|2021-11-10 08:59:40|2962.06|2962.06|2961.95|2961.95|2962.06|2962.06|2961.72|2961.72|0
1636534790000|2021-11-10 08:59:50|2962.09|2962.09|2961.98|2961.98|2962.09|2962.09|2961.98|2961.98|0
1636534800000|2021-11-10 09:00:00|2962.43|2962.43|2961.98|2961.98|2962.43|2962.43|2961.98|2961.98|0
1636534820000|2021-11-10 09:00:20|2962.24|2962.24|2962.56|2962.56|2962.56|2962.56|2962.18|2962.18|0
1636534830000|2021-11-10 09:00:30|2961.82|2961.82|2961.82|2961.82|2961.82|2961.82|2961.82|2961.82|0
1636534850000|2021-11-10 09:00:50|2961.6|2961.6|2961.82|2961.82|2962.39|2962.39|2961.6|2961.6|0
1636534860000|2021-11-10 09:01:00|2961.69|2961.69|2961.69|2961.69|2961.69|2961.69|2961.69|2961.69|0
1636534870000|2021-11-10 09:01:10|2961.43|2961.43|2961.32|2961.32|2961.54|2961.54|2961.32|2961.32|0
1636534880000|2021-11-10 09:01:20|2961.43|2961.43|2961.38|2961.38|2961.43|2961.43|2961.38|2961.38|0
1636534890000|2021-11-10 09:01:30|2961.33|2961.33|2961.18|2961.18|2961.38|2961.38|2961.18|2961.18|0
1636534900000|2021-11-10 09:01:40|2961.48|2961.48|2961.74|2961.74|2961.74|2961.74|2961.48|2961.48|0
1636534910000|2021-11-10 09:01:50|2961.54|2961.54|2961.53|2961.53|2961.64|2961.64|2961.53|2961.53|0
1636534920000|2021-11-10 09:02:00|2961.5|2961.5|2961.64|2961.64|2961.64|2961.64|2961.5|2961.5|0
1636534930000|2021-11-10 09:02:10|2961.36|2961.36|2961.25|2961.25|2961.36|2961.36|2961.25|2961.25|0
1636534940000|2021-11-10 09:02:20|2961.4|2961.4|2962.49|2962.49|2962.63|2962.63|2961.38|2961.38|0
1636534950000|2021-11-10 09:02:30|2962.48|2962.48|2962.46|2962.46|2962.48|2962.48|2962.46|2962.46|0
1636534960000|2021-11-10 09:02:40|2962.44|2962.44|2962.44|2962.44|2962.44|2962.44|2962.44|2962.44|0
1636534970000|2021-11-10 09:02:50|2962.43|2962.43|2962.21|2962.21|2962.43|2962.43|2962.21|2962.21|0
1636534980000|2021-11-10 09:03:00|2962.28|2962.28|2963.18|2963.18|2963.18|2963.18|2962.28|2962.28|0
1636534990000|2021-11-10 09:03:10|2963.26|2963.26|2963.67|2963.67|2963.67|2963.67|2963.26|2963.26|0
1636535000000|2021-11-10 09:03:20|2964.41|2964.41|2964.41|2964.41|2964.41|2964.41|2964.41|2964.41|0
1636535010000|2021-11-10 09:03:30|2964.46|2964.46|2965.26|2965.26|2965.71|2965.71|2964.46|2964.46|0
1636535020000|2021-11-10 09:03:40|2965.4|2965.4|2965.99|2965.99|2965.99|2965.99|2965.4|2965.4|0
1636535050000|2021-11-10 09:04:10|2966.13|2966.13|2966.07|2966.07|2966.13|2966.13|2966.07|2966.07|0
1636535070000|2021-11-10 09:04:30|2966.21|2966.21|2965.99|2965.99|2966.21|2966.21|2965.99|2965.99|0
1636535080000|2021-11-10 09:04:40|2965.93|2965.93|2966.18|2966.18|2966.18|2966.18|2965.93|2965.93|0
1636535090000|2021-11-10 09:04:50|2965.97|2965.97|2965.87|2965.87|2965.97|2965.97|2965.87|2965.87|0
1636535100000|2021-11-10 09:05:00|2966|2966|2966.23|2966.23|2966.46|2966.46|2965.87|2965.87|0
1636535110000|2021-11-10 09:05:10|2966.35|2966.35|2966.35|2966.35|2966.35|2966.35|2966.35|2966.35|0
1636535120000|2021-11-10 09:05:20|2966.47|2966.47|2967.2|2967.2|2967.2|2967.2|2966.47|2966.47|0
1636535130000|2021-11-10 09:05:30|2967.09|2967.09|2967.23|2967.23|2967.23|2967.23|2967.09|2967.09|0
1636535150000|2021-11-10 09:05:50|2967.29|2967.29|2967.46|2967.46|2967.46|2967.46|2967.29|2967.29|0
1636535160000|2021-11-10 09:06:00|2967.59|2967.59|2967.8|2967.8|2967.8|2967.8|2967.44|2967.44|0
1636535170000|2021-11-10 09:06:10|2967.5|2967.5|2967.44|2967.44|2967.5|2967.5|2967.44|2967.44|0
1636535180000|2021-11-10 09:06:20|2967.49|2967.49|2967.69|2967.69|2967.69|2967.69|2967.49|2967.49|0
1636535190000|2021-11-10 09:06:30|2967.64|2967.64|2968.26|2968.26|2968.26|2968.26|2967.64|2967.64|0
1636535200000|2021-11-10 09:06:40|2968.32|2968.32|2968.13|2968.13|2968.32|2968.32|2968.1|2968.1|0
1636535210000|2021-11-10 09:06:50|2967.93|2967.93|2967.93|2967.93|2967.93|2967.93|2967.93|2967.93|0
1636535220000|2021-11-10 09:07:00|2967.82|2967.82|2968.18|2968.18|2968.48|2968.48|2967.82|2967.82|0
1636535230000|2021-11-10 09:07:10|2968.3|2968.3|2968.87|2968.87|2968.93|2968.93|2968.3|2968.3|0
1636535240000|2021-11-10 09:07:20|2968.74|2968.74|2968.74|2968.74|2968.74|2968.74|2968.74|2968.74|0
1636535250000|2021-11-10 09:07:30|2968.89|2968.89|2968.89|2968.89|2968.89|2968.89|2968.89|2968.89|0
1636535260000|2021-11-10 09:07:40|2969.13|2969.13|2968.82|2968.82|2969.13|2969.13|2968.82|2968.82|0
1636535280000|2021-11-10 09:08:00|2968.87|2968.87|2968.61|2968.61|2968.87|2968.87|2968.61|2968.61|0
1636535290000|2021-11-10 09:08:10|2968.47|2968.47|2967.7|2967.7|2968.47|2968.47|2967.49|2967.49|0
1636535300000|2021-11-10 09:08:20|2967.76|2967.76|2967.32|2967.32|2967.76|2967.76|2967.32|2967.32|0
1636535310000|2021-11-10 09:08:30|2967.19|2967.19|2967.01|2967.01|2967.19|2967.19|2966.99|2966.99|0
1636535320000|2021-11-10 09:08:40|2966.89|2966.89|2966.86|2966.86|2966.89|2966.89|2966.82|2966.82|0
1636535330000|2021-11-10 09:08:50|2966.71|2966.71|2966.71|2966.71|2966.71|2966.71|2966.71|2966.71|0
1636535340000|2021-11-10 09:09:00|2966.64|2966.64|2966.64|2966.64|2966.64|2966.64|2966.64|2966.64|0
1636535350000|2021-11-10 09:09:10|2966.62|2966.62|2966.66|2966.66|2966.67|2966.67|2966.6|2966.6|0
1636535360000|2021-11-10 09:09:20|2966.61|2966.61|2966.61|2966.61|2966.61|2966.61|2966.61|2966.61|0
1636535370000|2021-11-10 09:09:30|2966.54|2966.54|2967.17|2967.17|2967.3|2967.3|2966.54|2966.54|0
1636535380000|2021-11-10 09:09:40|2967.03|2967.03|2967.02|2967.02|2967.03|2967.03|2967.02|2967.02|0
1636535390000|2021-11-10 09:09:50|2967.26|2967.26|2967.14|2967.14|2967.26|2967.26|2967.14|2967.14|0
1636535400000|2021-11-10 09:10:00|2967.34|2967.34|2967.31|2967.31|2967.34|2967.34|2967.31|2967.31|0
1636535410000|2021-11-10 09:10:10|2967.57|2967.57|2967.82|2967.82|2967.82|2967.82|2967.57|2967.57|0
1636535420000|2021-11-10 09:10:20|2967.97|2967.97|2968.41|2968.41|2968.41|2968.41|2967.97|2967.97|0
1636535430000|2021-11-10 09:10:30|2968.57|2968.57|2968.44|2968.44|2968.57|2968.57|2968.44|2968.44|0
1636535450000|2021-11-10 09:10:50|2968.5|2968.5|2968.62|2968.62|2968.62|2968.62|2968.5|2968.5|0
1636535460000|2021-11-10 09:11:00|2968.91|2968.91|2968.88|2968.88|2969.13|2969.13|2968.68|2968.68|0
1636535470000|2021-11-10 09:11:10|2968.95|2968.95|2969.08|2969.08|2969.08|2969.08|2968.95|2968.95|0
1636535490000|2021-11-10 09:11:30|2969.13|2969.13|2968.86|2968.86|2969.18|2969.18|2968.86|2968.86|0
1636535500000|2021-11-10 09:11:40|2968.74|2968.74|2969.35|2969.35|2969.42|2969.42|2968.74|2968.74|0
1636535510000|2021-11-10 09:11:50|2969.29|2969.29|2969.49|2969.49|2969.6|2969.6|2969.29|2969.29|0
1636535520000|2021-11-10 09:12:00|2969.73|2969.73|2969.61|2969.61|2969.73|2969.73|2969.61|2969.61|0
1636535530000|2021-11-10 09:12:10|2969.5|2969.5|2970.62|2970.62|2970.62|2970.62|2969.5|2969.5|0
1636535540000|2021-11-10 09:12:20|2970.5|2970.5|2970.5|2970.5|2970.5|2970.5|2970.5|2970.5|0
1636535550000|2021-11-10 09:12:30|2970.38|2970.38|2969.66|2969.66|2970.38|2970.38|2969.66|2969.66|0
1636535560000|2021-11-10 09:12:40|2969.64|2969.64|2969.64|2969.64|2969.64|2969.64|2969.64|2969.64|0
1636535570000|2021-11-10 09:12:50|2969.53|2969.53|2970.02|2970.02|2970.02|2970.02|2969.53|2969.53|0
1636535580000|2021-11-10 09:13:00|2969.98|2969.98|2969.98|2969.98|2969.98|2969.98|2969.98|2969.98|0
1636535590000|2021-11-10 09:13:10|2969.42|2969.42|2970.53|2970.53|2970.53|2970.53|2969.42|2969.42|0
1636535600000|2021-11-10 09:13:20|2970.54|2970.54|2970.76|2970.76|2970.76|2970.76|2970.3|2970.3|0
1636535610000|2021-11-10 09:13:30|2970.54|2970.54|2970.54|2970.54|2970.54|2970.54|2970.54|2970.54|0
1636535620000|2021-11-10 09:13:40|2970.68|2970.68|2970.14|2970.14|2970.68|2970.68|2970.14|2970.14|0
1636535630000|2021-11-10 09:13:50|2970.21|2970.21|2969.35|2969.35|2970.21|2970.21|2969.35|2969.35|0
1636535640000|2021-11-10 09:14:00|2969.58|2969.58|2969.58|2969.58|2969.58|2969.58|2969.58|2969.58|0
1636535650000|2021-11-10 09:14:10|2969.24|2969.24|2970.48|2970.48|2970.48|2970.48|2969.24|2969.24|0
1636535670000|2021-11-10 09:14:30|2970.73|2970.73|2970.82|2970.82|2970.82|2970.82|2970.52|2970.52|0
1636535680000|2021-11-10 09:14:40|2970.92|2970.92|2970.87|2970.87|2970.92|2970.92|2970.87|2970.87|0
1636535690000|2021-11-10 09:14:50|2970.93|2970.93|2970.82|2970.82|2970.93|2970.93|2970.63|2970.63|0
1636535700000|2021-11-10 09:15:00|2970.67|2970.67|2969.06|2969.06|2970.67|2970.67|2969.06|2969.06|0
1636535710000|2021-11-10 09:15:10|2969.34|2969.34|2969.66|2969.66|2969.68|2969.68|2969.34|2969.34|0
1636535720000|2021-11-10 09:15:20|2969.21|2969.21|2969.32|2969.32|2969.66|2969.66|2969.21|2969.21|0
1636535730000|2021-11-10 09:15:30|2969.21|2969.21|2970.36|2970.36|2970.36|2970.36|2969.21|2969.21|0
1636535740000|2021-11-10 09:15:40|2970.43|2970.43|2970.4|2970.4|2970.43|2970.43|2970.2|2970.2|0
1636535750000|2021-11-10 09:15:50|2970.06|2970.06|2970.22|2970.22|2970.22|2970.22|2970.06|2970.06|0
1636535760000|2021-11-10 09:16:00|2970.11|2970.11|2969.67|2969.67|2970.11|2970.11|2969.67|2969.67|0
1636535770000|2021-11-10 09:16:10|2969.93|2969.93|2969.86|2969.86|2970|2970|2969.86|2969.86|0
1636535780000|2021-11-10 09:16:20|2970.12|2970.12|2970.3|2970.3|2970.3|2970.3|2970|2970|0
1636535790000|2021-11-10 09:16:30|2970.42|2970.42|2970.18|2970.18|2970.42|2970.42|2970.18|2970.18|0
1636535800000|2021-11-10 09:16:40|2970.11|2970.11|2969.24|2969.24|2970.36|2970.36|2969.24|2969.24|0
1636535810000|2021-11-10 09:16:50|2968.8|2968.8|2967.88|2967.88|2968.81|2968.81|2967.88|2967.88|0
1636535820000|2021-11-10 09:17:00|2967.95|2967.95|2967.37|2967.37|2967.95|2967.95|2967.37|2967.37|0
1636535830000|2021-11-10 09:17:10|2967.82|2967.82|2968.18|2968.18|2968.18|2968.18|2967.82|2967.82|0
1636535840000|2021-11-10 09:17:20|2968.4|2968.4|2968.26|2968.26|2968.7|2968.7|2968.26|2968.26|0
1636535850000|2021-11-10 09:17:30|2968.12|2968.12|2968.12|2968.12|2968.12|2968.12|2968.12|2968.12|0
1636535860000|2021-11-10 09:17:40|2968.24|2968.24|2968.24|2968.24|2968.24|2968.24|2968.24|2968.24|0
1636535870000|2021-11-10 09:17:50|2968.17|2968.17|2968.11|2968.11|2968.17|2968.17|2968.11|2968.11|0
1636535880000|2021-11-10 09:18:00|2967.98|2967.98|2968.03|2968.03|2968.03|2968.03|2967.98|2967.98|0
1636535890000|2021-11-10 09:18:10|2967.88|2967.88|2967.96|2967.96|2967.96|2967.96|2967.72|2967.72|0
1636535900000|2021-11-10 09:18:20|2968.11|2968.11|2968.04|2968.04|2968.11|2968.11|2968.04|2968.04|0
1636535910000|2021-11-10 09:18:30|2968.01|2968.01|2967.94|2967.94|2968.01|2968.01|2967.94|2967.94|0
1636535920000|2021-11-10 09:18:40|2967.82|2967.82|2967.82|2967.82|2967.82|2967.82|2967.82|2967.82|0
1636535930000|2021-11-10 09:18:50|2967.67|2967.67|2967.67|2967.67|2967.67|2967.67|2967.67|2967.67|0
1636535940000|2021-11-10 09:19:00|2967.22|2967.22|2967.39|2967.39|2967.94|2967.94|2967.22|2967.22|0
1636535950000|2021-11-10 09:19:10|2967.44|2967.44|2967.51|2967.51|2967.51|2967.51|2967.03|2967.03|0
1636535960000|2021-11-10 09:19:20|2967.64|2967.64|2967.06|2967.06|2967.75|2967.75|2967.06|2967.06|0
1636535970000|2021-11-10 09:19:30|2967.51|2967.51|2967.51|2967.51|2967.51|2967.51|2967.51|2967.51|0
1636535980000|2021-11-10 09:19:40|2967.76|2967.76|2968.34|2968.34|2968.34|2968.34|2967.73|2967.73|0
1636535990000|2021-11-10 09:19:50|2968.47|2968.47|2968.22|2968.22|2968.47|2968.47|2968.22|2968.22|0
1636536000000|2021-11-10 09:20:00|2968.26|2968.26|2967.92|2967.92|2968.26|2968.26|2967.92|2967.92|0
1636536010000|2021-11-10 09:20:10|2968.04|2968.04|2967.84|2967.84|2968.04|2968.04|2967.78|2967.78|0
1636536020000|2021-11-10 09:20:20|2967.6|2967.6|2968|2968|2968|2968|2967.49|2967.49|0
1636536030000|2021-11-10 09:20:30|2967.86|2967.86|2967.86|2967.86|2967.86|2967.86|2967.86|2967.86|0
1636536050000|2021-11-10 09:20:50|2967.93|2967.93|2967.86|2967.86|2967.93|2967.93|2967.86|2967.86|0
1636536070000|2021-11-10 09:21:10|2967.79|2967.79|2967.79|2967.79|2967.79|2967.79|2967.79|2967.79|0
1636536080000|2021-11-10 09:21:20|2968.35|2968.35|2968.35|2968.35|2968.35|2968.35|2968.35|2968.35|0
1636536090000|2021-11-10 09:21:30|2968.62|2968.62|2968.62|2968.62|2968.62|2968.62|2968.62|2968.62|0
1636536100000|2021-11-10 09:21:40|2968.81|2968.81|2969.11|2969.11|2969.11|2969.11|2968.81|2968.81|0
1636536120000|2021-11-10 09:22:00|2969.17|2969.17|2969.24|2969.24|2969.3|2969.3|2969.17|2969.17|0
1636536130000|2021-11-10 09:22:10|2969.17|2969.17|2968.76|2968.76|2969.17|2969.17|2968.76|2968.76|0
1636536140000|2021-11-10 09:22:20|2968.5|2968.5|2968.45|2968.45|2968.5|2968.5|2968.45|2968.45|0
1636536150000|2021-11-10 09:22:30|2968.58|2968.58|2968.45|2968.45|2968.58|2968.58|2968.45|2968.45|0
1636536160000|2021-11-10 09:22:40|2968.33|2968.33|2968.33|2968.33|2968.33|2968.33|2968.33|2968.33|0
1636536170000|2021-11-10 09:22:50|2968.45|2968.45|2969.73|2969.73|2969.73|2969.73|2968.45|2968.45|0
1636536180000|2021-11-10 09:23:00|2969.48|2969.48|2969.48|2969.48|2969.78|2969.78|2969.48|2969.48|0
1636536190000|2021-11-10 09:23:10|2969.37|2969.37|2969.48|2969.48|2969.48|2969.48|2969.26|2969.26|0
1636536200000|2021-11-10 09:23:20|2969.14|2969.14|2969.28|2969.28|2969.28|2969.28|2969.14|2969.14|0
1636536210000|2021-11-10 09:23:30|2969.51|2969.51|2969.51|2969.51|2969.51|2969.51|2969.51|2969.51|0
1636536220000|2021-11-10 09:23:40|2969.4|2969.4|2969.4|2969.4|2969.4|2969.4|2969.4|2969.4|0
1636536230000|2021-11-10 09:23:50|2969.53|2969.53|2969.53|2969.53|2969.53|2969.53|2969.53|2969.53|0
1636536240000|2021-11-10 09:24:00|2969.32|2969.32|2969.36|2969.36|2969.36|2969.36|2969.18|2969.18|0
1636536250000|2021-11-10 09:24:10|2969.15|2969.15|2968.79|2968.79|2969.15|2969.15|2968.79|2968.79|0
1636536270000|2021-11-10 09:24:30|2968.67|2968.67|2968.73|2968.73|2968.73|2968.73|2968.67|2968.67|0
1636536290000|2021-11-10 09:24:50|2968.8|2968.8|2968.92|2968.92|2968.92|2968.92|2968.8|2968.8|0
1636536300000|2021-11-10 09:25:00|2968.88|2968.88|2970.16|2970.16|2970.16|2970.16|2968.88|2968.88|0
1636536310000|2021-11-10 09:25:10|2970.39|2970.39|2970.17|2970.17|2970.51|2970.51|2970.17|2970.17|0
1636536320000|2021-11-10 09:25:20|2970.51|2970.51|2970.51|2970.51|2970.85|2970.85|2970.51|2970.51|0
1636536330000|2021-11-10 09:25:30|2970.14|2970.14|2970.14|2970.14|2970.37|2970.37|2970.14|2970.14|0
1636536340000|2021-11-10 09:25:40|2969.69|2969.69|2969.82|2969.82|2969.82|2969.82|2969.69|2969.69|0
1636536350000|2021-11-10 09:25:50|2969.95|2969.95|2968.7|2968.7|2969.95|2969.95|2968.7|2968.7|0
1636536360000|2021-11-10 09:26:00|2968.66|2968.66|2969.05|2969.05|2969.11|2969.11|2968.66|2968.66|0
1636536370000|2021-11-10 09:26:10|2969.27|2969.27|2970.19|2970.19|2970.19|2970.19|2969.27|2969.27|0
1636536400000|2021-11-10 09:26:40|2970.16|2970.16|2970.16|2970.16|2970.16|2970.16|2970.16|2970.16|0
1636536410000|2021-11-10 09:26:50|2970.03|2970.03|2970.95|2970.95|2970.95|2970.95|2969.77|2969.77|0
1636536420000|2021-11-10 09:27:00|2970.84|2970.84|2971.16|2971.16|2971.16|2971.16|2970.84|2970.84|0
1636536430000|2021-11-10 09:27:10|2970.96|2970.96|2971.17|2971.17|2971.23|2971.23|2970.96|2970.96|0
1636536440000|2021-11-10 09:27:20|2970.83|2970.83|2971.58|2971.58|2971.64|2971.64|2970.83|2970.83|0
1636536450000|2021-11-10 09:27:30|2972.36|2972.36|2972.1|2972.1|2972.44|2972.44|2972.1|2972.1|0
1636536480000|2021-11-10 09:28:00|2972.16|2972.16|2972.16|2972.16|2972.16|2972.16|2972.16|2972.16|0
1636536490000|2021-11-10 09:28:10|2971.86|2971.86|2971.86|2971.86|2971.86|2971.86|2971.86|2971.86|0
1636536500000|2021-11-10 09:28:20|2972.07|2972.07|2972.01|2972.01|2972.07|2972.07|2972.01|2972.01|0
1636536510000|2021-11-10 09:28:30|2972.14|2972.14|2972.12|2972.12|2972.74|2972.74|2972.01|2972.01|0
1636536520000|2021-11-10 09:28:40|2972.06|2972.06|2972.06|2972.06|2972.06|2972.06|2972.06|2972.06|0
1636536540000|2021-11-10 09:29:00|2971.99|2971.99|2971.51|2971.51|2971.99|2971.99|2971.36|2971.36|0
1636536550000|2021-11-10 09:29:10|2971.38|2971.38|2971.3|2971.3|2971.38|2971.38|2971.3|2971.3|0
1636536560000|2021-11-10 09:29:20|2971.27|2971.27|2970.94|2970.94|2971.27|2971.27|2970.94|2970.94|0
1636536570000|2021-11-10 09:29:30|2970.79|2970.79|2970.79|2970.79|2970.79|2970.79|2970.79|2970.79|0
1636536580000|2021-11-10 09:29:40|2970.5|2970.5|2970.5|2970.5|2970.5|2970.5|2970.5|2970.5|0
1636536590000|2021-11-10 09:29:50|2970.43|2970.43|2970.4|2970.4|2970.43|2970.43|2970.18|2970.18|0
1636536600000|2021-11-10 09:30:00|2970.09|2970.09|2969.67|2969.67|2970.14|2970.14|2969.67|2969.67|0
1636536610000|2021-11-10 09:30:10|2969.47|2969.47|2969.41|2969.41|2969.47|2969.47|2969.41|2969.41|0
1636536620000|2021-11-10 09:30:20|2969.22|2969.22|2969.45|2969.45|2969.45|2969.45|2969.22|2969.22|0
1636536650000|2021-11-10 09:30:50|2969.32|2969.32|2969.32|2969.32|2969.32|2969.32|2969.32|2969.32|0
1636536670000|2021-11-10 09:31:10|2969.06|2969.06|2969.2|2969.2|2969.2|2969.2|2969.06|2969.06|0
1636536690000|2021-11-10 09:31:30|2969.45|2969.45|2969.49|2969.49|2969.49|2969.49|2969.45|2969.45|0
1636536710000|2021-11-10 09:31:50|2969.36|2969.36|2969.36|2969.36|2969.36|2969.36|2969.36|2969.36|0
1636536720000|2021-11-10 09:32:00|2969.43|2969.43|2969.72|2969.72|2969.72|2969.72|2969.43|2969.43|0
1636536730000|2021-11-10 09:32:10|2969.87|2969.87|2969.98|2969.98|2969.98|2969.98|2969.87|2969.87|0
1636536740000|2021-11-10 09:32:20|2970.32|2970.32|2970.87|2970.87|2970.88|2970.88|2970.32|2970.32|0
1636536750000|2021-11-10 09:32:30|2970.98|2970.98|2972.36|2972.36|2972.36|2972.36|2970.98|2970.98|0
1636536760000|2021-11-10 09:32:40|2972.35|2972.35|2972.31|2972.31|2972.35|2972.35|2972.31|2972.31|0
1636536780000|2021-11-10 09:33:00|2971.63|2971.63|2971.34|2971.34|2971.63|2971.63|2971.34|2971.34|0
1636536790000|2021-11-10 09:33:10|2971.27|2971.27|2971.26|2971.26|2971.27|2971.27|2971.26|2971.26|0
1636536800000|2021-11-10 09:33:20|2971.37|2971.37|2971.37|2971.37|2971.37|2971.37|2971.37|2971.37|0
1636536830000|2021-11-10 09:33:50|2971.51|2971.51|2971.51|2971.51|2971.51|2971.51|2971.51|2971.51|0
1636536840000|2021-11-10 09:34:00|2971.65|2971.65|2972.19|2972.19|2972.19|2972.19|2971.54|2971.54|0
1636536850000|2021-11-10 09:34:10|2971.51|2971.51|2971.62|2971.62|2971.62|2971.62|2971.4|2971.4|0
1636536860000|2021-11-10 09:34:20|2971.46|2971.46|2971.78|2971.78|2971.81|2971.81|2971.46|2971.46|0
1636536870000|2021-11-10 09:34:30|2971.84|2971.84|2971.84|2971.84|2971.84|2971.84|2971.84|2971.84|0
1636536880000|2021-11-10 09:34:40|2971.91|2971.91|2971.98|2971.98|2971.98|2971.98|2971.91|2971.91|0
1636536900000|2021-11-10 09:35:00|2971.77|2971.77|2971.93|2971.93|2971.93|2971.93|2971.57|2971.57|0
1636536910000|2021-11-10 09:35:10|2972.04|2972.04|2971.78|2971.78|2972.18|2972.18|2971.78|2971.78|0
1636536930000|2021-11-10 09:35:30|2971.84|2971.84|2971.94|2971.94|2971.94|2971.94|2971.84|2971.84|0
1636536950000|2021-11-10 09:35:50|2972.04|2972.04|2972.04|2972.04|2972.04|2972.04|2972.04|2972.04|0
1636536960000|2021-11-10 09:36:00|2971.91|2971.91|2971.91|2971.91|2971.91|2971.91|2971.91|2971.91|0
1636536970000|2021-11-10 09:36:10|2971.85|2971.85|2971.91|2971.91|2971.91|2971.91|2971.85|2971.85|0
1636536980000|2021-11-10 09:36:20|2971.77|2971.77|2971.38|2971.38|2971.77|2971.77|2971.05|2971.05|0
1636536990000|2021-11-10 09:36:30|2971.59|2971.59|2971.28|2971.28|2971.59|2971.59|2971.28|2971.28|0
1636537000000|2021-11-10 09:36:40|2971.13|2971.13|2970.9|2970.9|2971.28|2971.28|2970.9|2970.9|0
1636537040000|2021-11-10 09:37:20|2971.16|2971.16|2970.48|2970.48|2971.16|2971.16|2970.48|2970.48|0
1636537050000|2021-11-10 09:37:30|2970.82|2970.82|2970.71|2970.71|2970.82|2970.82|2970.71|2970.71|0
1636537060000|2021-11-10 09:37:40|2970.57|2970.57|2970.57|2970.57|2970.57|2970.57|2970.57|2970.57|0
1636537080000|2021-11-10 09:38:00|2970.28|2970.28|2970.03|2970.03|2970.28|2970.28|2970.03|2970.03|0
1636537110000|2021-11-10 09:38:30|2969.74|2969.74|2969.33|2969.33|2969.74|2969.74|2969.33|2969.33|0
1636537120000|2021-11-10 09:38:40|2969.19|2969.19|2968.84|2968.84|2969.19|2969.19|2968.84|2968.84|0
1636537130000|2021-11-10 09:38:50|2968.73|2968.73|2968.73|2968.73|2968.73|2968.73|2968.73|2968.73|0
1636537150000|2021-11-10 09:39:10|2968.8|2968.8|2968.96|2968.96|2968.96|2968.96|2968.8|2968.8|0
1636537160000|2021-11-10 09:39:20|2968.91|2968.91|2968.31|2968.31|2968.91|2968.91|2968.2|2968.2|0
1636537170000|2021-11-10 09:39:30|2968.2|2968.2|2968.93|2968.93|2968.93|2968.93|2968.2|2968.2|0
1636537180000|2021-11-10 09:39:40|2969.04|2969.04|2969.4|2969.4|2969.47|2969.47|2969.04|2969.04|0
1636537190000|2021-11-10 09:39:50|2969.44|2969.44|2969.64|2969.64|2969.64|2969.64|2969.44|2969.44|0
1636537200000|2021-11-10 09:40:00|2969.77|2969.77|2971.19|2971.19|2971.19|2971.19|2969.77|2969.77|0
1636537210000|2021-11-10 09:40:10|2971.32|2971.32|2971.45|2971.45|2971.45|2971.45|2971.32|2971.32|0
1636537230000|2021-11-10 09:40:30|2971.65|2971.65|2971.65|2971.65|2971.65|2971.65|2971.65|2971.65|0
1636537240000|2021-11-10 09:40:40|2971.93|2971.93|2972.07|2972.07|2972.07|2972.07|2971.93|2971.93|0
1636537250000|2021-11-10 09:40:50|2972.14|2972.14|2972.2|2972.2|2972.2|2972.2|2972.14|2972.14|0
1636537260000|2021-11-10 09:41:00|2972.08|2972.08|2972.45|2972.45|2972.45|2972.45|2972.08|2972.08|0
1636537270000|2021-11-10 09:41:10|2972.79|2972.79|2973.35|2973.35|2973.35|2973.35|2972.61|2972.61|0
1636537290000|2021-11-10 09:41:30|2973.2|2973.2|2973.28|2973.28|2973.35|2973.35|2973.2|2973.2|0
1636537300000|2021-11-10 09:41:40|2973.35|2973.35|2974.65|2974.65|2974.65|2974.65|2973.35|2973.35|0
1636537310000|2021-11-10 09:41:50|2974.7|2974.7|2974.62|2974.62|2975.1|2975.1|2974.51|2974.51|0
1636537320000|2021-11-10 09:42:00|2974.5|2974.5|2974.49|2974.49|2974.62|2974.62|2974.38|2974.38|0
1636537330000|2021-11-10 09:42:10|2974.39|2974.39|2974.56|2974.56|2974.56|2974.56|2974.39|2974.39|0
1636537340000|2021-11-10 09:42:20|2974.67|2974.67|2975.04|2975.04|2975.04|2975.04|2974.67|2974.67|0
1636537350000|2021-11-10 09:42:30|2975.11|2975.11|2975.33|2975.33|2975.33|2975.33|2975.11|2975.11|0
1636537360000|2021-11-10 09:42:40|2975.45|2975.45|2975.14|2975.14|2975.6|2975.6|2975.14|2975.14|0
1636537370000|2021-11-10 09:42:50|2975.39|2975.39|2975.96|2975.96|2976.06|2976.06|2975.39|2975.39|0
1636537380000|2021-11-10 09:43:00|2975.71|2975.71|2975.41|2975.41|2975.71|2975.71|2975.35|2975.35|0
1636537390000|2021-11-10 09:43:10|2975.53|2975.53|2975.31|2975.31|2975.6|2975.6|2975.31|2975.31|0
1636537450000|2021-11-10 09:44:10|2975.37|2975.37|2975.37|2975.37|2975.37|2975.37|2975.37|2975.37|0
1636537460000|2021-11-10 09:44:20|2975.46|2975.46|2975.35|2975.35|2975.46|2975.46|2975.35|2975.35|0
1636537470000|2021-11-10 09:44:30|2975.15|2975.15|2975.1|2975.1|2975.64|2975.64|2975.1|2975.1|0
1636537480000|2021-11-10 09:44:40|2975.32|2975.32|2976.44|2976.44|2976.44|2976.44|2975.32|2975.32|0
1636537490000|2021-11-10 09:44:50|2976.54|2976.54|2976.54|2976.54|2976.54|2976.54|2976.54|2976.54|0
1636537500000|2021-11-10 09:45:00|2976.61|2976.61|2977.39|2977.39|2977.49|2977.49|2976.61|2976.61|0
1636537510000|2021-11-10 09:45:10|2977.49|2977.49|2977.39|2977.39|2977.6|2977.6|2977.39|2977.39|0
1636537520000|2021-11-10 09:45:20|2977.6|2977.6|2977.48|2977.48|2977.6|2977.6|2977.48|2977.48|0
1636537530000|2021-11-10 09:45:30|2977.28|2977.28|2977.13|2977.13|2977.28|2977.28|2977.13|2977.13|0
1636537550000|2021-11-10 09:45:50|2977.23|2977.23|2977.44|2977.44|2977.5|2977.5|2977.23|2977.23|0
1636537560000|2021-11-10 09:46:00|2977.24|2977.24|2977.24|2977.24|2977.24|2977.24|2977.24|2977.24|0
1636537590000|2021-11-10 09:46:30|2977.48|2977.48|2977.5|2977.5|2977.62|2977.62|2977.48|2977.48|0
1636537610000|2021-11-10 09:46:50|2977.79|2977.79|2977.46|2977.46|2977.79|2977.79|2977.46|2977.46|0
1636537620000|2021-11-10 09:47:00|2977.51|2977.51|2976.92|2976.92|2977.51|2977.51|2976.85|2976.85|0
1636537630000|2021-11-10 09:47:10|2976.82|2976.82|2977.05|2977.05|2977.05|2977.05|2976.71|2976.71|0
1636537640000|2021-11-10 09:47:20|2977.16|2977.16|2977.29|2977.29|2977.44|2977.44|2977.16|2977.16|0
1636537650000|2021-11-10 09:47:30|2977.11|2977.11|2977.04|2977.04|2977.15|2977.15|2977.04|2977.04|0
1636537660000|2021-11-10 09:47:40|2977.14|2977.14|2976.28|2976.28|2977.14|2977.14|2976.17|2976.17|0
1636537670000|2021-11-10 09:47:50|2976.18|2976.18|2976.12|2976.12|2976.22|2976.22|2976.08|2976.08|0
1636537680000|2021-11-10 09:48:00|2976.75|2976.75|2977.7|2977.7|2977.7|2977.7|2976.72|2976.72|0
1636537690000|2021-11-10 09:48:10|2977.39|2977.39|2977.51|2977.51|2977.51|2977.51|2977.28|2977.28|0
1636537700000|2021-11-10 09:48:20|2977.21|2977.21|2977.62|2977.62|2977.62|2977.62|2977.21|2977.21|0
1636537710000|2021-11-10 09:48:30|2977.68|2977.68|2977.75|2977.75|2977.96|2977.96|2977.68|2977.68|0
1636537720000|2021-11-10 09:48:40|2977.53|2977.53|2977.19|2977.19|2977.53|2977.53|2977.19|2977.19|0
1636537730000|2021-11-10 09:48:50|2977.45|2977.45|2978.15|2978.15|2978.15|2978.15|2977.45|2977.45|0
1636537740000|2021-11-10 09:49:00|2978.35|2978.35|2978.35|2978.35|2978.35|2978.35|2978.35|2978.35|0
1636537750000|2021-11-10 09:49:10|2978.46|2978.46|2978.46|2978.46|2978.46|2978.46|2978.46|2978.46|0
1636537760000|2021-11-10 09:49:20|2978.39|2978.39|2978.63|2978.63|2978.63|2978.63|2978.39|2978.39|0
1636537780000|2021-11-10 09:49:40|2978.74|2978.74|2978.83|2978.83|2978.83|2978.83|2978.63|2978.63|0
1636537800000|2021-11-10 09:50:00|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|0
1636537810000|2021-11-10 09:50:10|2978.83|2978.83|2978.05|2978.05|2978.83|2978.83|2977.91|2977.91|0
1636537820000|2021-11-10 09:50:20|2978.12|2978.12|2978.12|2978.12|2978.12|2978.12|2978.12|2978.12|0
1636537830000|2021-11-10 09:50:30|2977.98|2977.98|2977.9|2977.9|2978.04|2978.04|2977.9|2977.9|0
1636537840000|2021-11-10 09:50:40|2977.97|2977.97|2978.08|2978.08|2978.23|2978.23|2977.8|2977.8|0
1636537850000|2021-11-10 09:50:50|2977.96|2977.96|2978.08|2978.08|2978.21|2978.21|2977.96|2977.96|0
1636537860000|2021-11-10 09:51:00|2977.96|2977.96|2978.09|2978.09|2978.09|2978.09|2977.96|2977.96|0
1636537870000|2021-11-10 09:51:10|2978.13|2978.13|2977.63|2977.63|2978.16|2978.16|2977.6|2977.6|0
1636537880000|2021-11-10 09:51:20|2977.52|2977.52|2977.42|2977.42|2977.52|2977.52|2977.42|2977.42|0
1636537890000|2021-11-10 09:51:30|2976.91|2976.91|2976.91|2976.91|2976.91|2976.91|2976.91|2976.91|0
1636537900000|2021-11-10 09:51:40|2976.78|2976.78|2976.72|2976.72|2976.78|2976.78|2976.72|2976.72|0
1636537910000|2021-11-10 09:51:50|2976.65|2976.65|2976.92|2976.92|2976.92|2976.92|2976.65|2976.65|0
1636537920000|2021-11-10 09:52:00|2977.21|2977.21|2977.48|2977.48|2977.48|2977.48|2977.21|2977.21|0
1636537930000|2021-11-10 09:52:10|2977.61|2977.61|2977.61|2977.61|2977.61|2977.61|2977.61|2977.61|0
1636537950000|2021-11-10 09:52:30|2977.73|2977.73|2978.07|2978.07|2978.07|2978.07|2977.73|2977.73|0
1636537970000|2021-11-10 09:52:50|2978.1|2978.1|2978.1|2978.1|2978.17|2978.17|2978.1|2978.1|0
1636537980000|2021-11-10 09:53:00|2977.81|2977.81|2977.89|2977.89|2977.96|2977.96|2977.81|2977.81|0
1636537990000|2021-11-10 09:53:10|2977.91|2977.91|2977.8|2977.8|2977.91|2977.91|2977.8|2977.8|0
1636538010000|2021-11-10 09:53:30|2977.51|2977.51|2977.51|2977.51|2977.51|2977.51|2977.51|2977.51|0
1636538030000|2021-11-10 09:53:50|2977.58|2977.58|2977.8|2977.8|2977.8|2977.8|2977.58|2977.58|0
1636538040000|2021-11-10 09:54:00|2977.92|2977.92|2977.65|2977.65|2977.92|2977.92|2977.65|2977.65|0
1636538050000|2021-11-10 09:54:10|2977.67|2977.67|2977.92|2977.92|2977.92|2977.92|2977.67|2977.67|0
1636538060000|2021-11-10 09:54:20|2978.5|2978.5|2978.43|2978.43|2978.54|2978.54|2978.43|2978.43|0
1636538070000|2021-11-10 09:54:30|2978.41|2978.41|2978.55|2978.55|2978.55|2978.55|2978.4|2978.4|0
1636538090000|2021-11-10 09:54:50|2978.77|2978.77|2978.55|2978.55|2978.77|2978.77|2978.55|2978.55|0
1636538100000|2021-11-10 09:55:00|2978.42|2978.42|2978.22|2978.22|2978.42|2978.42|2978.22|2978.22|0
1636538110000|2021-11-10 09:55:10|2978.35|2978.35|2978.48|2978.48|2978.55|2978.55|2978.35|2978.35|0
1636538120000|2021-11-10 09:55:20|2978.36|2978.36|2978.01|2978.01|2978.36|2978.36|2978.01|2978.01|0
1636538130000|2021-11-10 09:55:30|2977.89|2977.89|2977.83|2977.83|2977.89|2977.89|2977.83|2977.83|0
1636538140000|2021-11-10 09:55:40|2977.72|2977.72|2977.72|2977.72|2977.72|2977.72|2977.72|2977.72|0
1636538150000|2021-11-10 09:55:50|2977.61|2977.61|2977.47|2977.47|2977.61|2977.61|2977.38|2977.38|0
1636538160000|2021-11-10 09:56:00|2977.62|2977.62|2977.47|2977.47|2977.62|2977.62|2977.47|2977.47|0
1636538170000|2021-11-10 09:56:10|2977.35|2977.35|2977.49|2977.49|2977.49|2977.49|2977.35|2977.35|0
1636538180000|2021-11-10 09:56:20|2977.6|2977.6|2978.17|2978.17|2978.36|2978.36|2977.6|2977.6|0
1636538200000|2021-11-10 09:56:40|2978.41|2978.41|2978.53|2978.53|2978.53|2978.53|2978.41|2978.41|0
1636538210000|2021-11-10 09:56:50|2978.24|2978.24|2977.99|2977.99|2978.24|2978.24|2977.99|2977.99|0
1636538220000|2021-11-10 09:57:00|2978.56|2978.56|2978.56|2978.56|2978.56|2978.56|2978.56|2978.56|0
1636538230000|2021-11-10 09:57:10|2978.67|2978.67|2979.16|2979.16|2979.27|2979.27|2978.67|2978.67|0
1636538240000|2021-11-10 09:57:20|2979.3|2979.3|2979.88|2979.88|2979.88|2979.88|2979.3|2979.3|0
1636538250000|2021-11-10 09:57:30|2980.1|2980.1|2980.1|2980.1|2980.1|2980.1|2980.1|2980.1|0
1636538260000|2021-11-10 09:57:40|2980|2980|2979.33|2979.33|2980|2980|2979.33|2979.33|0
1636538280000|2021-11-10 09:58:00|2979.39|2979.39|2978.86|2978.86|2979.39|2979.39|2978.86|2978.86|0
1636538290000|2021-11-10 09:58:10|2978.83|2978.83|2978.76|2978.76|2978.83|2978.83|2978.76|2978.76|0
1636538300000|2021-11-10 09:58:20|2978.89|2978.89|2978.89|2978.89|2978.89|2978.89|2978.89|2978.89|0
1636538320000|2021-11-10 09:58:40|2978.86|2978.86|2978.86|2978.86|2978.92|2978.92|2978.66|2978.66|0
1636538330000|2021-11-10 09:58:50|2978.73|2978.73|2978.61|2978.61|2978.73|2978.73|2978.61|2978.61|0
1636538340000|2021-11-10 09:59:00|2978.5|2978.5|2978.5|2978.5|2978.5|2978.5|2978.5|2978.5|0
1636538360000|2021-11-10 09:59:20|2978.62|2978.62|2978.1|2978.1|2978.62|2978.62|2978.1|2978.1|0
1636538370000|2021-11-10 09:59:30|2977.99|2977.99|2977.99|2977.99|2977.99|2977.99|2977.99|2977.99|0
1636538380000|2021-11-10 09:59:40|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|0
1636538390000|2021-11-10 09:59:50|2977.99|2977.99|2977.64|2977.64|2977.99|2977.99|2977.64|2977.64|0
1636538400000|2021-11-10 10:00:00|2977.52|2977.52|2977.75|2977.75|2977.75|2977.75|2977.52|2977.52|0
1636538410000|2021-11-10 10:00:10|2977.81|2977.81|2977.81|2977.81|2977.81|2977.81|2977.81|2977.81|0
1636538420000|2021-11-10 10:00:20|2977.92|2977.92|2977.56|2977.56|2977.92|2977.92|2977.56|2977.56|0
1636538430000|2021-11-10 10:00:30|2977.85|2977.85|2978.12|2978.12|2978.12|2978.12|2977.85|2977.85|0
1636538440000|2021-11-10 10:00:40|2978.05|2978.05|2978.74|2978.74|2978.74|2978.74|2978.05|2978.05|0
1636538450000|2021-11-10 10:00:50|2978.88|2978.88|2978.88|2978.88|2978.88|2978.88|2978.88|2978.88|0
1636538460000|2021-11-10 10:01:00|2978.84|2978.84|2978.87|2978.87|2978.87|2978.87|2978.59|2978.59|0
1636538470000|2021-11-10 10:01:10|2978.74|2978.74|2978.74|2978.74|2978.74|2978.74|2978.63|2978.63|0
1636538480000|2021-11-10 10:01:20|2978.88|2978.88|2979.08|2979.08|2979.08|2979.08|2978.75|2978.75|0
1636538500000|2021-11-10 10:01:40|2978.86|2978.86|2978.63|2978.63|2978.86|2978.86|2978.63|2978.63|0
1636538510000|2021-11-10 10:01:50|2978.65|2978.65|2978.44|2978.44|2978.65|2978.65|2978.44|2978.44|0
1636538520000|2021-11-10 10:02:00|2978.8|2978.8|2979.17|2979.17|2979.17|2979.17|2978.68|2978.68|0
1636538530000|2021-11-10 10:02:10|2978.93|2978.93|2978.93|2978.93|2978.93|2978.93|2978.93|2978.93|0
1636538560000|2021-11-10 10:02:40|2979.05|2979.05|2979.13|2979.13|2979.42|2979.42|2979.05|2979.05|0
1636538570000|2021-11-10 10:02:50|2979.24|2979.24|2979.24|2979.24|2979.24|2979.24|2979.24|2979.24|0
1636538580000|2021-11-10 10:03:00|2979.13|2979.13|2979.13|2979.13|2979.13|2979.13|2979.13|2979.13|0
1636538590000|2021-11-10 10:03:10|2979.26|2979.26|2979.37|2979.37|2979.37|2979.37|2979.26|2979.26|0
1636538600000|2021-11-10 10:03:20|2979.07|2979.07|2978.51|2978.51|2979.07|2979.07|2978.51|2978.51|0
1636538610000|2021-11-10 10:03:30|2978.28|2978.28|2978.35|2978.35|2978.35|2978.35|2978.28|2978.28|0
1636538620000|2021-11-10 10:03:40|2978.22|2978.22|2978.22|2978.22|2978.22|2978.22|2978.22|2978.22|0
1636538640000|2021-11-10 10:04:00|2978.28|2978.28|2978.41|2978.41|2978.41|2978.41|2978.28|2978.28|0
1636538650000|2021-11-10 10:04:10|2978.48|2978.48|2978.35|2978.35|2978.48|2978.48|2978.35|2978.35|0
1636538660000|2021-11-10 10:04:20|2978.22|2978.22|2978.26|2978.26|2978.26|2978.26|2978.2|2978.2|0
1636538670000|2021-11-10 10:04:30|2978.41|2978.41|2978.45|2978.45|2978.64|2978.64|2978.41|2978.41|0
1636538680000|2021-11-10 10:04:40|2978.38|2978.38|2978.15|2978.15|2978.38|2978.38|2978.15|2978.15|0
1636538690000|2021-11-10 10:04:50|2978.3|2978.3|2977.84|2977.84|2978.3|2978.3|2977.84|2977.84|0
1636538700000|2021-11-10 10:05:00|2977.95|2977.95|2977.52|2977.52|2977.95|2977.95|2977.52|2977.52|0
1636538710000|2021-11-10 10:05:10|2977.66|2977.66|2977.36|2977.36|2977.66|2977.66|2977.36|2977.36|0
1636538730000|2021-11-10 10:05:30|2977.66|2977.66|2977.45|2977.45|2977.66|2977.66|2977.45|2977.45|0
1636538740000|2021-11-10 10:05:40|2977.39|2977.39|2977.39|2977.39|2977.45|2977.45|2977.39|2977.39|0
1636538750000|2021-11-10 10:05:50|2977.45|2977.45|2977.45|2977.45|2977.45|2977.45|2977.45|2977.45|0
1636538760000|2021-11-10 10:06:00|2977.89|2977.89|2977.84|2977.84|2977.99|2977.99|2977.7|2977.7|0
1636538770000|2021-11-10 10:06:10|2977.98|2977.98|2978.54|2978.54|2978.54|2978.54|2977.82|2977.82|0
1636538780000|2021-11-10 10:06:20|2978.77|2978.77|2978.62|2978.62|2979.06|2979.06|2978.47|2978.47|0
1636538790000|2021-11-10 10:06:30|2978.76|2978.76|2978.94|2978.94|2978.94|2978.94|2978.65|2978.65|0
1636538800000|2021-11-10 10:06:40|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|0
1636538810000|2021-11-10 10:06:50|2978.83|2978.83|2978.95|2978.95|2978.95|2978.95|2978.83|2978.83|0
1636538820000|2021-11-10 10:07:00|2978.83|2978.83|2978.83|2978.83|2978.83|2978.83|2978.83|2978.83|0
1636538860000|2021-11-10 10:07:40|2979.13|2979.13|2979.17|2979.17|2979.17|2979.17|2978.98|2978.98|0
1636538870000|2021-11-10 10:07:50|2979.31|2979.31|2979.44|2979.44|2979.44|2979.44|2979.31|2979.31|0
1636538880000|2021-11-10 10:08:00|2979.57|2979.57|2980.16|2980.16|2980.16|2980.16|2979.57|2979.57|0
1636538890000|2021-11-10 10:08:10|2979.99|2979.99|2979.99|2979.99|2980.13|2980.13|2979.99|2979.99|0
1636538900000|2021-11-10 10:08:20|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|0
1636538930000|2021-11-10 10:08:50|2979.47|2979.47|2979.12|2979.12|2979.47|2979.47|2979.12|2979.12|0
1636538940000|2021-11-10 10:09:00|2978.68|2978.68|2977.3|2977.3|2978.68|2978.68|2977.01|2977.01|0
1636538950000|2021-11-10 10:09:10|2976.86|2976.86|2976.86|2976.86|2976.86|2976.86|2976.86|2976.86|0
1636538960000|2021-11-10 10:09:20|2976.79|2976.79|2976.39|2976.39|2976.79|2976.79|2976.32|2976.32|0
1636538970000|2021-11-10 10:09:30|2976.12|2976.12|2976.18|2976.18|2976.18|2976.18|2976.12|2976.12|0
1636538990000|2021-11-10 10:09:50|2976.24|2976.24|2976.18|2976.18|2976.24|2976.24|2976.18|2976.18|0
1636539000000|2021-11-10 10:10:00|2976.33|2976.33|2976.64|2976.64|2976.82|2976.82|2976.33|2976.33|0
1636539010000|2021-11-10 10:10:10|2976.7|2976.7|2976.7|2976.7|2976.77|2976.77|2976.7|2976.7|0
1636539020000|2021-11-10 10:10:20|2976.81|2976.81|2976.7|2976.7|2976.81|2976.81|2976.7|2976.7|0
1636539030000|2021-11-10 10:10:30|2976.59|2976.59|2976.7|2976.7|2976.7|2976.7|2976.59|2976.59|0
1636539040000|2021-11-10 10:10:40|2976.33|2976.33|2976.22|2976.22|2976.33|2976.33|2976.22|2976.22|0
1636539050000|2021-11-10 10:10:50|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|0
1636539060000|2021-11-10 10:11:00|2976.06|2976.06|2976.29|2976.29|2976.29|2976.29|2976.06|2976.06|0
1636539080000|2021-11-10 10:11:20|2976.16|2976.16|2975.98|2975.98|2976.16|2976.16|2975.91|2975.91|0
1636539120000|2021-11-10 10:12:00|2976.03|2976.03|2975.93|2975.93|2976.03|2976.03|2975.93|2975.93|0
1636539130000|2021-11-10 10:12:10|2976.05|2976.05|2976.12|2976.12|2976.12|2976.12|2976.05|2976.05|0
1636539180000|2021-11-10 10:13:00|2975.98|2975.98|2975.98|2975.98|2975.98|2975.98|2975.98|2975.98|0
1636539190000|2021-11-10 10:13:10|2975.87|2975.87|2975.86|2975.86|2975.87|2975.87|2975.67|2975.67|0
1636539210000|2021-11-10 10:13:30|2975.61|2975.61|2975.61|2975.61|2975.61|2975.61|2975.61|2975.61|0
1636539230000|2021-11-10 10:13:50|2975.68|2975.68|2975.68|2975.68|2975.68|2975.68|2975.68|2975.68|0
1636539240000|2021-11-10 10:14:00|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|0
1636539260000|2021-11-10 10:14:20|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|0
1636539280000|2021-11-10 10:14:40|2975.83|2975.83|2975.83|2975.83|2975.83|2975.83|2975.83|2975.83|0
1636539290000|2021-11-10 10:14:50|2975.93|2975.93|2976.23|2976.23|2976.52|2976.52|2975.93|2975.93|0
1636539300000|2021-11-10 10:15:00|2976.17|2976.17|2976.28|2976.28|2976.28|2976.28|2975.94|2975.94|0
1636539310000|2021-11-10 10:15:10|2976.22|2976.22|2976.46|2976.46|2976.56|2976.56|2976.22|2976.22|0
1636539320000|2021-11-10 10:15:20|2976.52|2976.52|2976.13|2976.13|2976.75|2976.75|2976.13|2976.13|0
1636539330000|2021-11-10 10:15:30|2976.02|2976.02|2976.02|2976.02|2976.02|2976.02|2976.02|2976.02|0
1636539340000|2021-11-10 10:15:40|2975.82|2975.82|2975.75|2975.75|2975.82|2975.82|2975.55|2975.55|0
1636539350000|2021-11-10 10:15:50|2975.81|2975.81|2975.81|2975.81|2975.81|2975.81|2975.81|2975.81|0
1636539360000|2021-11-10 10:16:00|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|0
1636539370000|2021-11-10 10:16:10|2976.04|2976.04|2976.04|2976.04|2976.04|2976.04|2976.04|2976.04|0
1636539380000|2021-11-10 10:16:20|2975.97|2975.97|2975.86|2975.86|2975.97|2975.97|2975.86|2975.86|0
1636539390000|2021-11-10 10:16:30|2975.57|2975.57|2975.35|2975.35|2975.57|2975.57|2975.35|2975.35|0
1636539400000|2021-11-10 10:16:40|2975.23|2975.23|2975.34|2975.34|2975.56|2975.56|2975.23|2975.23|0
1636539410000|2021-11-10 10:16:50|2975.27|2975.27|2975.15|2975.15|2975.27|2975.27|2975.15|2975.15|0
1636539420000|2021-11-10 10:17:00|2975.08|2975.08|2975.02|2975.02|2975.08|2975.08|2975.02|2975.02|0
1636539440000|2021-11-10 10:17:20|2975.15|2975.15|2975.15|2975.15|2975.15|2975.15|2975.15|2975.15|0
1636539450000|2021-11-10 10:17:30|2975.03|2975.03|2974.72|2974.72|2975.03|2975.03|2974.49|2974.49|0
1636539460000|2021-11-10 10:17:40|2975.06|2975.06|2974.73|2974.73|2975.19|2975.19|2974.61|2974.61|0
1636539470000|2021-11-10 10:17:50|2974.79|2974.79|2974.45|2974.45|2974.79|2974.79|2974.45|2974.45|0
1636539480000|2021-11-10 10:18:00|2974.34|2974.34|2974.07|2974.07|2974.34|2974.34|2974.07|2974.07|0
1636539490000|2021-11-10 10:18:10|2974.11|2974.11|2974.11|2974.11|2974.11|2974.11|2974.11|2974.11|0
1636539500000|2021-11-10 10:18:20|2974.24|2974.24|2973.87|2973.87|2974.24|2974.24|2973.87|2973.87|0
1636539510000|2021-11-10 10:18:30|2973.83|2973.83|2973.65|2973.65|2973.83|2973.83|2973.65|2973.65|0
1636539540000|2021-11-10 10:19:00|2973.52|2973.52|2974.45|2974.45|2974.45|2974.45|2973.46|2973.46|0
1636539550000|2021-11-10 10:19:10|2974.51|2974.51|2974.58|2974.58|2974.58|2974.58|2974.51|2974.51|0
1636539560000|2021-11-10 10:19:20|2974.47|2974.47|2974.42|2974.42|2974.61|2974.61|2974.42|2974.42|0
1636539570000|2021-11-10 10:19:30|2974.19|2974.19|2973.86|2973.86|2974.19|2974.19|2973.86|2973.86|0
1636539580000|2021-11-10 10:19:40|2974.32|2974.32|2974.32|2974.32|2974.32|2974.32|2974.32|2974.32|0
1636539590000|2021-11-10 10:19:50|2974.2|2974.2|2974.32|2974.32|2974.32|2974.32|2974.2|2974.2|0
1636539600000|2021-11-10 10:20:00|2974.09|2974.09|2973.86|2973.86|2974.09|2974.09|2973.86|2973.86|0
1636539610000|2021-11-10 10:20:10|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|0
1636539620000|2021-11-10 10:20:20|2973.83|2973.83|2973.76|2973.76|2973.83|2973.83|2973.76|2973.76|0
1636539640000|2021-11-10 10:20:40|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|0
1636539650000|2021-11-10 10:20:50|2973.79|2973.79|2973.71|2973.71|2973.79|2973.79|2973.71|2973.71|0
1636539670000|2021-11-10 10:21:10|2973.68|2973.68|2973.5|2973.5|2973.68|2973.68|2973.5|2973.5|0
1636539680000|2021-11-10 10:21:20|2973.43|2973.43|2973.56|2973.56|2973.56|2973.56|2973.43|2973.43|0
1636539690000|2021-11-10 10:21:30|2973.21|2973.21|2972.92|2972.92|2973.21|2973.21|2972.92|2972.92|0
1636539700000|2021-11-10 10:21:40|2972.8|2972.8|2972.66|2972.66|2972.8|2972.8|2972.66|2972.66|0
1636539710000|2021-11-10 10:21:50|2972.8|2972.8|2972.8|2972.8|2972.8|2972.8|2972.8|2972.8|0
1636539720000|2021-11-10 10:22:00|2972.87|2972.87|2972.74|2972.74|2972.87|2972.87|2972.74|2972.74|0
1636539730000|2021-11-10 10:22:10|2972.29|2972.29|2972.15|2972.15|2972.29|2972.29|2972.15|2972.15|0
1636539740000|2021-11-10 10:22:20|2972.29|2972.29|2972.16|2972.16|2972.29|2972.29|2972.16|2972.16|0
1636539750000|2021-11-10 10:22:30|2971.87|2971.87|2971.87|2971.87|2971.87|2971.87|2971.87|2971.87|0
1636539760000|2021-11-10 10:22:40|2971.75|2971.75|2971.41|2971.41|2971.75|2971.75|2971.41|2971.41|0
1636539770000|2021-11-10 10:22:50|2971.54|2971.54|2971.42|2971.42|2971.54|2971.54|2971.42|2971.42|0
1636539780000|2021-11-10 10:23:00|2971.28|2971.28|2971.2|2971.2|2971.28|2971.28|2971.05|2971.05|0
1636539790000|2021-11-10 10:23:10|2971.07|2971.07|2971.07|2971.07|2971.07|2971.07|2971.07|2971.07|0
1636539800000|2021-11-10 10:23:20|2970.84|2970.84|2970.45|2970.45|2971.18|2971.18|2970.45|2970.45|0
1636539810000|2021-11-10 10:23:30|2970.34|2970.34|2970.47|2970.47|2970.47|2970.47|2970.34|2970.34|0
1636539820000|2021-11-10 10:23:40|2970.36|2970.36|2970.13|2970.13|2970.47|2970.47|2970.13|2970.13|0
1636539830000|2021-11-10 10:23:50|2970.08|2970.08|2970.08|2970.08|2970.08|2970.08|2970.08|2970.08|0
1636539840000|2021-11-10 10:24:00|2970.3|2970.3|2970.3|2970.3|2970.3|2970.3|2970.3|2970.3|0
1636539850000|2021-11-10 10:24:10|2970.37|2970.37|2970.49|2970.49|2970.49|2970.49|2970.37|2970.37|0
1636539860000|2021-11-10 10:24:20|2970.42|2970.42|2970.66|2970.66|2970.66|2970.66|2970.42|2970.42|0
1636539870000|2021-11-10 10:24:30|2970.32|2970.32|2969.95|2969.95|2970.32|2970.32|2969.95|2969.95|0
1636539880000|2021-11-10 10:24:40|2970.07|2970.07|2970.29|2970.29|2970.29|2970.29|2970.07|2970.07|0
1636539890000|2021-11-10 10:24:50|2970.16|2970.16|2970.19|2970.19|2970.19|2970.19|2970.16|2970.16|0
1636539910000|2021-11-10 10:25:10|2970.34|2970.34|2969.74|2969.74|2970.34|2970.34|2969.74|2969.74|0
1636539930000|2021-11-10 10:25:30|2969.95|2969.95|2970.09|2970.09|2970.09|2970.09|2969.95|2969.95|0
1636539940000|2021-11-10 10:25:40|2969.75|2969.75|2969.7|2969.7|2969.75|2969.75|2969.64|2969.64|0
1636539950000|2021-11-10 10:25:50|2969.99|2969.99|2970.07|2970.07|2970.14|2970.14|2969.84|2969.84|0
1636539960000|2021-11-10 10:26:00|2970.14|2970.14|2969.76|2969.76|2970.14|2970.14|2969.76|2969.76|0
1636539970000|2021-11-10 10:26:10|2969.88|2969.88|2968.26|2968.26|2969.88|2969.88|2968.26|2968.26|0
1636539980000|2021-11-10 10:26:20|2968.11|2968.11|2968.67|2968.67|2968.89|2968.89|2967.83|2967.83|0
1636539990000|2021-11-10 10:26:30|2968.54|2968.54|2968.62|2968.62|2968.62|2968.62|2968.47|2968.47|0
1636540000000|2021-11-10 10:26:40|2968.51|2968.51|2968.7|2968.7|2968.76|2968.76|2968.51|2968.51|0
1636540010000|2021-11-10 10:26:50|2968.82|2968.82|2968.33|2968.33|2968.82|2968.82|2968.19|2968.19|0
1636540020000|2021-11-10 10:27:00|2968.17|2968.17|2967.86|2967.86|2968.32|2968.32|2967.86|2967.86|0
1636540030000|2021-11-10 10:27:10|2967.76|2967.76|2967.76|2967.76|2967.76|2967.76|2967.76|2967.76|0
1636540040000|2021-11-10 10:27:20|2967.63|2967.63|2967.63|2967.63|2967.63|2967.63|2967.63|2967.63|0
1636540060000|2021-11-10 10:27:40|2967.7|2967.7|2967.7|2967.7|2967.7|2967.7|2967.7|2967.7|0
1636540070000|2021-11-10 10:27:50|2967.76|2967.76|2968.28|2968.28|2968.28|2968.28|2967.76|2967.76|0
1636540080000|2021-11-10 10:28:00|2968.32|2968.32|2968.39|2968.39|2968.39|2968.39|2968.32|2968.32|0
1636540090000|2021-11-10 10:28:10|2968.73|2968.73|2968.62|2968.62|2968.73|2968.73|2968.62|2968.62|0
1636540100000|2021-11-10 10:28:20|2968.05|2968.05|2968.05|2968.05|2968.05|2968.05|2968.05|2968.05|0
1636540110000|2021-11-10 10:28:30|2968.28|2968.28|2968.39|2968.39|2968.44|2968.44|2968.28|2968.28|0
1636540120000|2021-11-10 10:28:40|2968.46|2968.46|2968.59|2968.59|2968.59|2968.59|2968.46|2968.46|0
1636540140000|2021-11-10 10:29:00|2968.47|2968.47|2968.47|2968.47|2968.47|2968.47|2968.47|2968.47|0
1636540150000|2021-11-10 10:29:10|2968.53|2968.53|2968.19|2968.19|2968.53|2968.53|2968.19|2968.19|0
1636540160000|2021-11-10 10:29:20|2968.26|2968.26|2968.26|2968.26|2968.26|2968.26|2968.26|2968.26|0
1636540170000|2021-11-10 10:29:30|2968.93|2968.93|2968.82|2968.82|2968.93|2968.93|2968.82|2968.82|0
1636540180000|2021-11-10 10:29:40|2968.89|2968.89|2968.89|2968.89|2968.89|2968.89|2968.89|2968.89|0
1636540200000|2021-11-10 10:30:00|2968.75|2968.75|2969.06|2969.06|2969.06|2969.06|2968.75|2968.75|0
1636540210000|2021-11-10 10:30:10|2968.72|2968.72|2968.72|2968.72|2968.72|2968.72|2968.72|2968.72|0
1636540220000|2021-11-10 10:30:20|2968.78|2968.78|2968.78|2968.78|2968.78|2968.78|2968.78|2968.78|0
1636540230000|2021-11-10 10:30:30|2968.67|2968.67|2968.55|2968.55|2968.67|2968.67|2968.11|2968.11|0
1636540240000|2021-11-10 10:30:40|2968.43|2968.43|2968.58|2968.58|2968.58|2968.58|2968.43|2968.43|0
1636540250000|2021-11-10 10:30:50|2968.47|2968.47|2968.47|2968.47|2968.47|2968.47|2968.47|2968.47|0
1636540260000|2021-11-10 10:31:00|2968.4|2968.4|2967.2|2967.2|2968.4|2968.4|2967.2|2967.2|0
1636540270000|2021-11-10 10:31:10|2967.08|2967.08|2966.59|2966.59|2967.08|2967.08|2966.59|2966.59|0
1636540280000|2021-11-10 10:31:20|2966.72|2966.72|2966.72|2966.72|2966.72|2966.72|2966.72|2966.72|0
1636540290000|2021-11-10 10:31:30|2966.6|2966.6|2966.82|2966.82|2966.82|2966.82|2966.6|2966.6|0
1636540310000|2021-11-10 10:31:50|2966.76|2966.76|2966.61|2966.61|2966.76|2966.76|2966.61|2966.61|0
1636540320000|2021-11-10 10:32:00|2966.48|2966.48|2966.19|2966.19|2966.48|2966.48|2966.19|2966.19|0
1636540330000|2021-11-10 10:32:10|2966.3|2966.3|2965.3|2965.3|2966.3|2966.3|2965.3|2965.3|0
1636540340000|2021-11-10 10:32:20|2965.17|2965.17|2965.27|2965.27|2965.27|2965.27|2964.7|2964.7|0
1636540350000|2021-11-10 10:32:30|2965.15|2965.15|2964.7|2964.7|2965.15|2965.15|2964.7|2964.7|0
1636540360000|2021-11-10 10:32:40|2964.6|2964.6|2964.67|2964.67|2964.67|2964.67|2964.21|2964.21|0
1636540370000|2021-11-10 10:32:50|2964.33|2964.33|2964.27|2964.27|2964.6|2964.6|2964.04|2964.04|0
1636540380000|2021-11-10 10:33:00|2964.56|2964.56|2964.57|2964.57|2964.61|2964.61|2964.38|2964.38|0
1636540390000|2021-11-10 10:33:10|2964.33|2964.33|2964.33|2964.33|2964.33|2964.33|2964.33|2964.33|0
1636540400000|2021-11-10 10:33:20|2964.1|2964.1|2963.99|2963.99|2964.1|2964.1|2963.99|2963.99|0
1636540420000|2021-11-10 10:33:40|2964.09|2964.09|2964.19|2964.19|2964.19|2964.19|2964.09|2964.09|0
1636540430000|2021-11-10 10:33:50|2964.4|2964.4|2963.73|2963.73|2964.4|2964.4|2963.73|2963.73|0
1636540440000|2021-11-10 10:34:00|2963.63|2963.63|2963.93|2963.93|2963.93|2963.93|2963.37|2963.37|0
1636540450000|2021-11-10 10:34:10|2963.71|2963.71|2963.6|2963.6|2963.71|2963.71|2963.49|2963.49|0
1636540460000|2021-11-10 10:34:20|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|0
1636540470000|2021-11-10 10:34:30|2963.42|2963.42|2963.42|2963.42|2963.42|2963.42|2963.42|2963.42|0
1636540480000|2021-11-10 10:34:40|2963.31|2963.31|2963.19|2963.19|2963.31|2963.31|2963.19|2963.19|0
1636540490000|2021-11-10 10:34:50|2963.31|2963.31|2963.03|2963.03|2963.31|2963.31|2962.97|2962.97|0
1636540500000|2021-11-10 10:35:00|2962.83|2962.83|2963.14|2963.14|2963.14|2963.14|2962.83|2962.83|0
1636540510000|2021-11-10 10:35:10|2963.11|2963.11|2962.88|2962.88|2963.11|2963.11|2962.88|2962.88|0
1636540520000|2021-11-10 10:35:20|2963.04|2963.04|2963.04|2963.04|2963.04|2963.04|2963.04|2963.04|0
1636540530000|2021-11-10 10:35:30|2962.93|2962.93|2962.78|2962.78|2962.93|2962.93|2962.78|2962.78|0
1636540540000|2021-11-10 10:35:40|2962.55|2962.55|2962.29|2962.29|2962.55|2962.55|2962.29|2962.29|0
1636540570000|2021-11-10 10:36:10|2962.23|2962.23|2962.23|2962.23|2962.23|2962.23|2962.23|2962.23|0
1636540580000|2021-11-10 10:36:20|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|0
1636540590000|2021-11-10 10:36:30|2962.1|2962.1|2961.81|2961.81|2962.1|2962.1|2961.81|2961.81|0
1636540600000|2021-11-10 10:36:40|2962.04|2962.04|2961.76|2961.76|2962.04|2962.04|2961.58|2961.58|0
1636540610000|2021-11-10 10:36:50|2961.99|2961.99|2961.76|2961.76|2961.99|2961.99|2961.76|2961.76|0
1636540620000|2021-11-10 10:37:00|2961.54|2961.54|2961.54|2961.54|2961.54|2961.54|2961.54|2961.54|0
1636540630000|2021-11-10 10:37:10|2960.87|2960.87|2960.57|2960.57|2960.87|2960.87|2960.57|2960.57|0
1636540650000|2021-11-10 10:37:30|2960.24|2960.24|2959.87|2959.87|2960.35|2960.35|2959.87|2959.87|0
1636540660000|2021-11-10 10:37:40|2959.98|2959.98|2959.98|2959.98|2959.98|2959.98|2959.86|2959.86|0
1636540670000|2021-11-10 10:37:50|2960.01|2960.01|2960.09|2960.09|2960.09|2960.09|2960.01|2960.01|0
1636540680000|2021-11-10 10:38:00|2960.38|2960.38|2960.94|2960.94|2961.17|2961.17|2960.38|2960.38|0
1636540690000|2021-11-10 10:38:10|2960.88|2960.88|2960.88|2960.88|2960.88|2960.88|2960.88|2960.88|0
1636540700000|2021-11-10 10:38:20|2960.54|2960.54|2960.47|2960.47|2960.54|2960.54|2960.47|2960.47|0
1636540710000|2021-11-10 10:38:30|2960.14|2960.14|2959.94|2959.94|2960.14|2960.14|2959.94|2959.94|0
1636540720000|2021-11-10 10:38:40|2959.81|2959.81|2959.65|2959.65|2959.81|2959.81|2959.58|2959.58|0
1636540730000|2021-11-10 10:38:50|2959.54|2959.54|2959.54|2959.54|2959.54|2959.54|2959.54|2959.54|0
1636540740000|2021-11-10 10:39:00|2958.86|2958.86|2957.07|2957.07|2958.86|2958.86|2957.07|2957.07|0
1636540750000|2021-11-10 10:39:10|2957.02|2957.02|2957.93|2957.93|2957.93|2957.93|2957.02|2957.02|0
1636540760000|2021-11-10 10:39:20|2957.86|2957.86|2957.48|2957.48|2958.39|2958.39|2957.48|2957.48|0
1636540770000|2021-11-10 10:39:30|2958.05|2958.05|2958.46|2958.46|2958.6|2958.6|2958.05|2958.05|0
1636540780000|2021-11-10 10:39:40|2958.01|2958.01|2958.08|2958.08|2958.12|2958.12|2957.89|2957.89|0
1636540790000|2021-11-10 10:39:50|2957.96|2957.96|2957.96|2957.96|2957.96|2957.96|2957.96|2957.96|0
1636540800000|2021-11-10 10:40:00|2958.03|2958.03|2957.76|2957.76|2958.07|2958.07|2957.42|2957.42|0
1636540810000|2021-11-10 10:40:10|2957.72|2957.72|2958.12|2958.12|2958.12|2958.12|2957.72|2957.72|0
1636540820000|2021-11-10 10:40:20|2958.26|2958.26|2958.37|2958.37|2958.49|2958.49|2958.26|2958.26|0
1636540830000|2021-11-10 10:40:30|2958.6|2958.6|2958.52|2958.52|2958.74|2958.74|2958.52|2958.52|0
1636540840000|2021-11-10 10:40:40|2958.46|2958.46|2958.46|2958.46|2958.46|2958.46|2958.46|2958.46|0
1636540850000|2021-11-10 10:40:50|2958.42|2958.42|2958.42|2958.42|2958.42|2958.42|2958.42|2958.42|0
1636540860000|2021-11-10 10:41:00|2958.3|2958.3|2958.32|2958.32|2958.32|2958.32|2958.3|2958.3|0
1636540890000|2021-11-10 10:41:30|2957.76|2957.76|2958.09|2958.09|2958.09|2958.09|2957.76|2957.76|0
1636540900000|2021-11-10 10:41:40|2958.32|2958.32|2958.49|2958.49|2958.49|2958.49|2958.32|2958.32|0
1636540910000|2021-11-10 10:41:50|2958.03|2958.03|2958.54|2958.54|2958.54|2958.54|2958.03|2958.03|0
1636540920000|2021-11-10 10:42:00|2958.95|2958.95|2959.2|2959.2|2959.2|2959.2|2958.95|2958.95|0
1636540930000|2021-11-10 10:42:10|2959.31|2959.31|2959.83|2959.83|2959.83|2959.83|2959.2|2959.2|0
1636540940000|2021-11-10 10:42:20|2959.76|2959.76|2959.76|2959.76|2959.76|2959.76|2959.76|2959.76|0
1636540950000|2021-11-10 10:42:30|2959.99|2959.99|2960.48|2960.48|2960.64|2960.64|2959.99|2959.99|0
1636540960000|2021-11-10 10:42:40|2960.59|2960.59|2960.7|2960.7|2960.82|2960.82|2960.25|2960.25|0
1636540970000|2021-11-10 10:42:50|2960.82|2960.82|2960.95|2960.95|2960.95|2960.95|2960.82|2960.82|0
1636540980000|2021-11-10 10:43:00|2960.98|2960.98|2960.92|2960.92|2960.98|2960.98|2960.92|2960.92|0
1636540990000|2021-11-10 10:43:10|2961.04|2961.04|2961.15|2961.15|2961.15|2961.15|2961.04|2961.04|0
1636541000000|2021-11-10 10:43:20|2961.38|2961.38|2961.84|2961.84|2961.84|2961.84|2961.38|2961.38|0
1636541010000|2021-11-10 10:43:30|2961.73|2961.73|2961.5|2961.5|2961.73|2961.73|2961.39|2961.39|0
1636541030000|2021-11-10 10:43:50|2961.61|2961.61|2961.73|2961.73|2961.73|2961.73|2961.61|2961.61|0
1636541040000|2021-11-10 10:44:00|2962.12|2962.12|2962.12|2962.12|2962.12|2962.12|2962.12|2962.12|0
1636541050000|2021-11-10 10:44:10|2962.19|2962.19|2962.19|2962.19|2962.19|2962.19|2962.19|2962.19|0
1636541070000|2021-11-10 10:44:30|2962.36|2962.36|2962.36|2962.36|2962.36|2962.36|2962.36|2962.36|0
1636541080000|2021-11-10 10:44:40|2962.49|2962.49|2963.32|2963.32|2963.32|2963.32|2962.49|2962.49|0
1636541090000|2021-11-10 10:44:50|2963.54|2963.54|2963.09|2963.09|2963.54|2963.54|2963.09|2963.09|0
1636541100000|2021-11-10 10:45:00|2962.86|2962.86|2963.23|2963.23|2963.26|2963.26|2962.55|2962.55|0
1636541110000|2021-11-10 10:45:10|2963.45|2963.45|2963.79|2963.79|2963.79|2963.79|2963.45|2963.45|0
1636541120000|2021-11-10 10:45:20|2964.07|2964.07|2964.07|2964.07|2964.07|2964.07|2964.07|2964.07|0
1636541130000|2021-11-10 10:45:30|2964.3|2964.3|2964.3|2964.3|2964.3|2964.3|2964.3|2964.3|0
1636541140000|2021-11-10 10:45:40|2964.35|2964.35|2964.35|2964.35|2964.35|2964.35|2964.35|2964.35|0
1636541160000|2021-11-10 10:46:00|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|0
1636541170000|2021-11-10 10:46:10|2965.06|2965.06|2965.06|2965.06|2965.06|2965.06|2965.06|2965.06|0
1636541190000|2021-11-10 10:46:30|2965|2965|2965.39|2965.39|2965.39|2965.39|2965|2965|0
1636541200000|2021-11-10 10:46:40|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|0
1636541210000|2021-11-10 10:46:50|2965.4|2965.4|2965.4|2965.4|2965.4|2965.4|2965.4|2965.4|0
1636541220000|2021-11-10 10:47:00|2965.27|2965.27|2964.65|2964.65|2965.27|2965.27|2964.65|2964.65|0
1636541230000|2021-11-10 10:47:10|2964.68|2964.68|2964.35|2964.35|2964.68|2964.68|2964.35|2964.35|0
1636541240000|2021-11-10 10:47:20|2964.46|2964.46|2963.25|2963.25|2964.46|2964.46|2963.25|2963.25|0
1636541260000|2021-11-10 10:47:40|2963.02|2963.02|2962.67|2962.67|2963.02|2963.02|2962.67|2962.67|0
1636541280000|2021-11-10 10:48:00|2962.74|2962.74|2962.51|2962.51|2962.74|2962.74|2962.51|2962.51|0
1636541300000|2021-11-10 10:48:20|2962.65|2962.65|2962.65|2962.65|2962.65|2962.65|2962.65|2962.65|0
1636541310000|2021-11-10 10:48:30|2962.52|2962.52|2962.24|2962.24|2962.52|2962.52|2962.06|2962.06|0
1636541320000|2021-11-10 10:48:40|2962.2|2962.2|2961.47|2961.47|2962.2|2962.2|2961.47|2961.47|0
1636541330000|2021-11-10 10:48:50|2961.32|2961.32|2961.32|2961.32|2961.32|2961.32|2961.32|2961.32|0
1636541340000|2021-11-10 10:49:00|2961.26|2961.26|2961.26|2961.26|2961.26|2961.26|2961.26|2961.26|0
1636541350000|2021-11-10 10:49:10|2961.19|2961.19|2961.39|2961.39|2961.39|2961.39|2961.13|2961.13|0
1636541360000|2021-11-10 10:49:20|2961.15|2961.15|2961.46|2961.46|2961.46|2961.46|2961.15|2961.15|0
1636541370000|2021-11-10 10:49:30|2961.27|2961.27|2961.48|2961.48|2961.48|2961.48|2961.27|2961.27|0
1636541380000|2021-11-10 10:49:40|2960.91|2960.91|2960.6|2960.6|2961.16|2961.16|2960.6|2960.6|0
1636541400000|2021-11-10 10:50:00|2960.5|2960.5|2960.3|2960.3|2960.5|2960.5|2960.3|2960.3|0
1636541410000|2021-11-10 10:50:10|2960.37|2960.37|2960.37|2960.37|2960.37|2960.37|2960.37|2960.37|0
1636541440000|2021-11-10 10:50:40|2960.66|2960.66|2960.66|2960.66|2960.66|2960.66|2960.66|2960.66|0
1636541460000|2021-11-10 10:51:00|2960.56|2960.56|2960.13|2960.13|2960.66|2960.66|2959.5|2959.5|0
1636541470000|2021-11-10 10:51:10|2960.24|2960.24|2959.79|2959.79|2960.24|2960.24|2959.79|2959.79|0
1636541480000|2021-11-10 10:51:20|2959.99|2959.99|2959.99|2959.99|2959.99|2959.99|2959.99|2959.99|0
1636541490000|2021-11-10 10:51:30|2959.87|2959.87|2959.87|2959.87|2959.87|2959.87|2959.87|2959.87|0
1636541500000|2021-11-10 10:51:40|2959.99|2959.99|2960.21|2960.21|2960.32|2960.32|2959.99|2959.99|0
1636541520000|2021-11-10 10:52:00|2960.25|2960.25|2960.32|2960.32|2960.32|2960.32|2960.25|2960.25|0
1636541530000|2021-11-10 10:52:10|2960.45|2960.45|2960.45|2960.45|2960.52|2960.52|2960.45|2960.45|0
1636541540000|2021-11-10 10:52:20|2960.52|2960.52|2960.52|2960.52|2960.52|2960.52|2960.52|2960.52|0
1636541550000|2021-11-10 10:52:30|2960.76|2960.76|2960.83|2960.83|2960.83|2960.83|2960.76|2960.76|0
1636541560000|2021-11-10 10:52:40|2960.86|2960.86|2960.86|2960.86|2960.86|2960.86|2960.86|2960.86|0
1636541590000|2021-11-10 10:53:10|2960.74|2960.74|2961.45|2961.45|2961.45|2961.45|2960.74|2960.74|0
1636541600000|2021-11-10 10:53:20|2961.68|2961.68|2961.68|2961.68|2961.68|2961.68|2961.68|2961.68|0
1636541620000|2021-11-10 10:53:40|2961.61|2961.61|2961.61|2961.61|2961.61|2961.61|2961.61|2961.61|0
1636541630000|2021-11-10 10:53:50|2961.73|2961.73|2961.95|2961.95|2961.95|2961.95|2961.73|2961.73|0
1636541640000|2021-11-10 10:54:00|2961.73|2961.73|2961.75|2961.75|2961.75|2961.75|2961.5|2961.5|0
1636541650000|2021-11-10 10:54:10|2961.9|2961.9|2961.9|2961.9|2961.9|2961.9|2961.9|2961.9|0
1636541660000|2021-11-10 10:54:20|2962.34|2962.34|2962.34|2962.34|2962.34|2962.34|2962.34|2962.34|0
1636541720000|2021-11-10 10:55:20|2962.4|2962.4|2962.61|2962.61|2962.61|2962.61|2962.4|2962.4|0
1636541730000|2021-11-10 10:55:30|2962.72|2962.72|2962.47|2962.47|2962.72|2962.72|2962.47|2962.47|0
1636541750000|2021-11-10 10:55:50|2962.53|2962.53|2962.4|2962.4|2962.53|2962.53|2962.4|2962.4|0
1636541760000|2021-11-10 10:56:00|2962.52|2962.52|2963.19|2963.19|2963.19|2963.19|2962.52|2962.52|0
1636541770000|2021-11-10 10:56:10|2963.04|2963.04|2963.04|2963.04|2963.04|2963.04|2963.04|2963.04|0
1636541780000|2021-11-10 10:56:20|2962.98|2962.98|2962.98|2962.98|2962.98|2962.98|2962.98|2962.98|0
1636541790000|2021-11-10 10:56:30|2963.1|2963.1|2962.84|2962.84|2963.1|2963.1|2962.84|2962.84|0
1636541800000|2021-11-10 10:56:40|2962.36|2962.36|2962.3|2962.3|2962.36|2962.36|2962.3|2962.3|0
1636541830000|2021-11-10 10:57:10|2962.24|2962.24|2962.3|2962.3|2962.3|2962.3|2962.24|2962.24|0
1636541840000|2021-11-10 10:57:20|2962.76|2962.76|2963.01|2963.01|2963.01|2963.01|2962.76|2962.76|0
1636541850000|2021-11-10 10:57:30|2963.11|2963.11|2963.01|2963.01|2963.11|2963.11|2963.01|2963.01|0
1636541860000|2021-11-10 10:57:40|2962.67|2962.67|2962.67|2962.67|2962.67|2962.67|2962.67|2962.67|0
1636541880000|2021-11-10 10:58:00|2962.61|2962.61|2963.01|2963.01|2963.01|2963.01|2962.57|2962.57|0
1636541900000|2021-11-10 10:58:20|2963.05|2963.05|2962.92|2962.92|2963.05|2963.05|2962.85|2962.85|0
1636541910000|2021-11-10 10:58:30|2962.72|2962.72|2962.72|2962.72|2962.72|2962.72|2962.72|2962.72|0
1636541920000|2021-11-10 10:58:40|2962.52|2962.52|2962.52|2962.52|2962.52|2962.52|2962.52|2962.52|0
1636541930000|2021-11-10 10:58:50|2962.37|2962.37|2962.37|2962.37|2962.37|2962.37|2962.37|2962.37|0
1636541940000|2021-11-10 10:59:00|2962.26|2962.26|2961.91|2961.91|2962.26|2962.26|2961.91|2961.91|0
1636541960000|2021-11-10 10:59:20|2961.84|2961.84|2961.25|2961.25|2961.84|2961.84|2961.25|2961.25|0
1636541970000|2021-11-10 10:59:30|2961.19|2961.19|2961.12|2961.12|2961.19|2961.19|2961.12|2961.12|0
1636541980000|2021-11-10 10:59:40|2961.25|2961.25|2961.25|2961.25|2961.25|2961.25|2961.25|2961.25|0
1636541990000|2021-11-10 10:59:50|2961.38|2961.38|2961.38|2961.38|2961.38|2961.38|2961.18|2961.18|0
1636542000000|2021-11-10 11:00:00|2961.48|2961.48|2961.48|2961.48|2961.48|2961.48|2961.48|2961.48|0
1636542020000|2021-11-10 11:00:20|2961.26|2961.26|2960.75|2960.75|2961.26|2961.26|2960.75|2960.75|0
1636542030000|2021-11-10 11:00:30|2960.72|2960.72|2960.46|2960.46|2960.72|2960.72|2960.46|2960.46|0
1636542040000|2021-11-10 11:00:40|2960.52|2960.52|2960.65|2960.65|2960.65|2960.65|2960.52|2960.52|0
1636542050000|2021-11-10 11:00:50|2960.59|2960.59|2960.59|2960.59|2960.59|2960.59|2960.59|2960.59|0
1636542060000|2021-11-10 11:01:00|2960.48|2960.48|2960.24|2960.24|2960.58|2960.58|2960.24|2960.24|0
1636542090000|2021-11-10 11:01:30|2960.18|2960.18|2960.18|2960.18|2960.18|2960.18|2960.18|2960.18|0
1636542100000|2021-11-10 11:01:40|2960.25|2960.25|2959.93|2959.93|2960.25|2960.25|2959.93|2959.93|0
1636542110000|2021-11-10 11:01:50|2959.88|2959.88|2959.25|2959.25|2959.88|2959.88|2959.25|2959.25|0
1636542120000|2021-11-10 11:02:00|2959.59|2959.59|2959.59|2959.59|2959.59|2959.59|2959.59|2959.59|0
1636542130000|2021-11-10 11:02:10|2959.7|2959.7|2959.7|2959.7|2959.7|2959.7|2959.7|2959.7|0
1636542150000|2021-11-10 11:02:30|2959.59|2959.59|2959.73|2959.73|2959.73|2959.73|2959.59|2959.59|0
1636542160000|2021-11-10 11:02:40|2959.98|2959.98|2960.02|2960.02|2960.02|2960.02|2959.98|2959.98|0
1636542170000|2021-11-10 11:02:50|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|0
1636542180000|2021-11-10 11:03:00|2960.27|2960.27|2960.9|2960.9|2961.29|2961.29|2960.27|2960.27|0
1636542190000|2021-11-10 11:03:10|2960.78|2960.78|2960.57|2960.57|2960.78|2960.78|2960.36|2960.36|0
1636542200000|2021-11-10 11:03:20|2960.64|2960.64|2960.8|2960.8|2960.93|2960.93|2960.64|2960.64|0
1636542210000|2021-11-10 11:03:30|2960.74|2960.74|2962.09|2962.09|2962.09|2962.09|2960.74|2960.74|0
1636542220000|2021-11-10 11:03:40|2961.83|2961.83|2961.29|2961.29|2962.09|2962.09|2961.03|2961.03|0
1636542230000|2021-11-10 11:03:50|2961.22|2961.22|2961.63|2961.63|2961.63|2961.63|2961.22|2961.22|0
1636542240000|2021-11-10 11:04:00|2961.56|2961.56|2961.63|2961.63|2961.63|2961.63|2961.56|2961.56|0
1636542250000|2021-11-10 11:04:10|2961.56|2961.56|2961.37|2961.37|2961.63|2961.63|2961.37|2961.37|0
1636542270000|2021-11-10 11:04:30|2961.51|2961.51|2961.51|2961.51|2961.65|2961.65|2961.51|2961.51|0
1636542280000|2021-11-10 11:04:40|2961.44|2961.44|2961.44|2961.44|2961.44|2961.44|2961.44|2961.44|0
1636542300000|2021-11-10 11:05:00|2961.49|2961.49|2961.3|2961.3|2961.51|2961.51|2961.3|2961.3|0
1636542310000|2021-11-10 11:05:10|2961.35|2961.35|2961.35|2961.35|2961.35|2961.35|2961.35|2961.35|0
1636542330000|2021-11-10 11:05:30|2961.46|2961.46|2962.19|2962.19|2962.31|2962.31|2961.46|2961.46|0
1636542340000|2021-11-10 11:05:40|2961.94|2961.94|2961.49|2961.49|2961.94|2961.94|2961.49|2961.49|0
1636542350000|2021-11-10 11:05:50|2961.74|2961.74|2961.74|2961.74|2961.74|2961.74|2961.74|2961.74|0
1636542360000|2021-11-10 11:06:00|2961.61|2961.61|2961.73|2961.73|2961.86|2961.86|2961.61|2961.61|0
1636542370000|2021-11-10 11:06:10|2961.59|2961.59|2961.59|2961.59|2961.59|2961.59|2961.44|2961.44|0
1636542390000|2021-11-10 11:06:30|2961.46|2961.46|2961.46|2961.46|2961.46|2961.46|2961.46|2961.46|0
1636542400000|2021-11-10 11:06:40|2961.53|2961.53|2961.53|2961.53|2961.53|2961.53|2961.53|2961.53|0
1636542420000|2021-11-10 11:07:00|2961.48|2961.48|2961.23|2961.23|2961.48|2961.48|2961.23|2961.23|0
1636542470000|2021-11-10 11:07:50|2960.89|2960.89|2960.26|2960.26|2960.89|2960.89|2960.26|2960.26|0
1636542490000|2021-11-10 11:08:10|2960.45|2960.45|2960.45|2960.45|2960.45|2960.45|2960.45|2960.45|0
1636542500000|2021-11-10 11:08:20|2960.34|2960.34|2960.48|2960.48|2960.48|2960.48|2960.34|2960.34|0
1636542510000|2021-11-10 11:08:30|2960.61|2960.61|2960.61|2960.61|2960.61|2960.61|2960.61|2960.61|0
1636542520000|2021-11-10 11:08:40|2960.64|2960.64|2960.72|2960.72|2960.72|2960.72|2960.64|2960.64|0
1636542550000|2021-11-10 11:09:10|2960.85|2960.85|2960.85|2960.85|2960.85|2960.85|2960.85|2960.85|0
1636542560000|2021-11-10 11:09:20|2960.95|2960.95|2960.95|2960.95|2960.95|2960.95|2960.95|2960.95|0
1636542570000|2021-11-10 11:09:30|2961.05|2961.05|2961.05|2961.05|2961.05|2961.05|2961.05|2961.05|0
1636542590000|2021-11-10 11:09:50|2961.12|2961.12|2961.12|2961.12|2961.12|2961.12|2961.12|2961.12|0
1636542600000|2021-11-10 11:10:00|2961.26|2961.26|2961.26|2961.26|2961.26|2961.26|2961.26|2961.26|0
1636542630000|2021-11-10 11:10:30|2961.19|2961.19|2961.19|2961.19|2961.19|2961.19|2961.19|2961.19|0
1636542640000|2021-11-10 11:10:40|2961.13|2961.13|2961.19|2961.19|2961.19|2961.19|2961.13|2961.13|0
1636542650000|2021-11-10 11:10:50|2961.26|2961.26|2961.19|2961.19|2961.26|2961.26|2961.19|2961.19|0
1636542660000|2021-11-10 11:11:00|2961.32|2961.32|2961.32|2961.32|2961.32|2961.32|2961.32|2961.32|0
1636542670000|2021-11-10 11:11:10|2961.47|2961.47|2961.47|2961.47|2961.47|2961.47|2961.47|2961.47|0
1636542680000|2021-11-10 11:11:20|2961.61|2961.61|2961.61|2961.61|2961.61|2961.61|2961.61|2961.61|0
1636542690000|2021-11-10 11:11:30|2961.55|2961.55|2961.55|2961.55|2961.55|2961.55|2961.55|2961.55|0
1636542710000|2021-11-10 11:11:50|2961.75|2961.75|2961.96|2961.96|2961.96|2961.96|2961.75|2961.75|0
1636542720000|2021-11-10 11:12:00|2961.83|2961.83|2961.7|2961.7|2961.83|2961.83|2961.7|2961.7|0
1636542730000|2021-11-10 11:12:10|2961.41|2961.41|2961.29|2961.29|2961.41|2961.41|2961.23|2961.23|0
1636542750000|2021-11-10 11:12:30|2961.34|2961.34|2961.28|2961.28|2961.34|2961.34|2961.28|2961.28|0
1636542760000|2021-11-10 11:12:40|2961.57|2961.57|2961.72|2961.72|2961.72|2961.72|2961.42|2961.42|0
1636542770000|2021-11-10 11:12:50|2961.84|2961.84|2962.09|2962.09|2962.21|2962.21|2961.84|2961.84|0
1636542780000|2021-11-10 11:13:00|2961.96|2961.96|2961.9|2961.9|2961.96|2961.96|2961.78|2961.78|0
1636542790000|2021-11-10 11:13:10|2961.78|2961.78|2961.85|2961.85|2961.85|2961.85|2961.67|2961.67|0
1636542800000|2021-11-10 11:13:20|2961.74|2961.74|2961.9|2961.9|2962.03|2962.03|2961.74|2961.74|0
1636542810000|2021-11-10 11:13:30|2961.78|2961.78|2961.89|2961.89|2961.89|2961.89|2961.78|2961.78|0
1636542820000|2021-11-10 11:13:40|2962.01|2962.01|2962.26|2962.26|2962.5|2962.5|2962.01|2962.01|0
1636542830000|2021-11-10 11:13:50|2962.48|2962.48|2963.41|2963.41|2963.53|2963.53|2962.48|2962.48|0
1636542840000|2021-11-10 11:14:00|2963.53|2963.53|2962.87|2962.87|2963.53|2963.53|2962.87|2962.87|0
1636542850000|2021-11-10 11:14:10|2962.99|2962.99|2962.92|2962.92|2962.99|2962.99|2962.92|2962.92|0
1636542860000|2021-11-10 11:14:20|2962.7|2962.7|2962.58|2962.58|2962.7|2962.7|2962.58|2962.58|0
1636542870000|2021-11-10 11:14:30|2962.47|2962.47|2962.47|2962.47|2962.47|2962.47|2962.47|2962.47|0
1636542900000|2021-11-10 11:15:00|2961.88|2961.88|2961.88|2961.88|2961.88|2961.88|2961.88|2961.88|0
1636542910000|2021-11-10 11:15:10|2962|2962|2962.16|2962.16|2962.16|2962.16|2961.77|2961.77|0
1636542920000|2021-11-10 11:15:20|2962.39|2962.39|2962.97|2962.97|2963.08|2963.08|2962.39|2962.39|0
1636542930000|2021-11-10 11:15:30|2963.1|2963.1|2963.1|2963.1|2963.1|2963.1|2963.1|2963.1|0
1636542950000|2021-11-10 11:15:50|2963.16|2963.16|2963.09|2963.09|2963.23|2963.23|2963.09|2963.09|0
1636542960000|2021-11-10 11:16:00|2963.33|2963.33|2963.21|2963.21|2963.45|2963.45|2963.21|2963.21|0
1636542990000|2021-11-10 11:16:30|2963.09|2963.09|2963.38|2963.38|2963.38|2963.38|2962.97|2962.97|0
1636543000000|2021-11-10 11:16:40|2963.52|2963.52|2963.67|2963.67|2963.67|2963.67|2963.52|2963.52|0
1636543010000|2021-11-10 11:16:50|2963.6|2963.6|2963.6|2963.6|2963.6|2963.6|2963.6|2963.6|0
1636543030000|2021-11-10 11:17:10|2963.71|2963.71|2963.71|2963.71|2963.71|2963.71|2963.71|2963.71|0
1636543040000|2021-11-10 11:17:20|2964.01|2964.01|2962.81|2962.81|2964.01|2964.01|2962.81|2962.81|0
1636543060000|2021-11-10 11:17:40|2962.94|2962.94|2963.15|2963.15|2963.15|2963.15|2962.94|2962.94|0
1636543070000|2021-11-10 11:17:50|2963.37|2963.37|2963.49|2963.49|2963.49|2963.49|2963.37|2963.37|0
1636543080000|2021-11-10 11:18:00|2963.15|2963.15|2962.9|2962.9|2963.15|2963.15|2962.9|2962.9|0
1636543090000|2021-11-10 11:18:10|2963.13|2963.13|2963.53|2963.53|2963.53|2963.53|2962.89|2962.89|0
1636543110000|2021-11-10 11:18:30|2963.46|2963.46|2963.53|2963.53|2963.53|2963.53|2963.46|2963.46|0
1636543130000|2021-11-10 11:18:50|2963.41|2963.41|2963.41|2963.41|2963.41|2963.41|2963.41|2963.41|0
1636543140000|2021-11-10 11:19:00|2963.19|2963.19|2963.07|2963.07|2963.19|2963.19|2963.07|2963.07|0
1636543150000|2021-11-10 11:19:10|2962.95|2962.95|2962.95|2962.95|2962.95|2962.95|2962.95|2962.95|0
1636543160000|2021-11-10 11:19:20|2962.85|2962.85|2962.85|2962.85|2962.85|2962.85|2962.85|2962.85|0
1636543180000|2021-11-10 11:19:40|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|0
1636543190000|2021-11-10 11:19:50|2963.18|2963.18|2963.18|2963.18|2963.18|2963.18|2963.18|2963.18|0
1636543200000|2021-11-10 11:20:00|2963.32|2963.32|2963.32|2963.32|2963.32|2963.32|2963.32|2963.32|0
1636543210000|2021-11-10 11:20:10|2963.2|2963.2|2963.51|2963.51|2963.51|2963.51|2963.2|2963.2|0
1636543220000|2021-11-10 11:20:20|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|0
1636543230000|2021-11-10 11:20:30|2963.45|2963.45|2962.64|2962.64|2963.45|2963.45|2962.64|2962.64|0
1636543240000|2021-11-10 11:20:40|2962.53|2962.53|2962.6|2962.6|2962.6|2962.6|2962.5|2962.5|0
1636543250000|2021-11-10 11:20:50|2962.54|2962.54|2962.54|2962.54|2962.54|2962.54|2962.54|2962.54|0
1636543260000|2021-11-10 11:21:00|2962.5|2962.5|2961.79|2961.79|2962.5|2962.5|2961.79|2961.79|0
1636543270000|2021-11-10 11:21:10|2961.89|2961.89|2961.89|2961.89|2961.89|2961.89|2961.89|2961.89|0
1636543280000|2021-11-10 11:21:20|2962.1|2962.1|2962.33|2962.33|2962.33|2962.33|2962.1|2962.1|0
1636543290000|2021-11-10 11:21:30|2962.4|2962.4|2962.53|2962.53|2962.65|2962.65|2962.4|2962.4|0
1636543300000|2021-11-10 11:21:40|2962.57|2962.57|2962.57|2962.57|2962.57|2962.57|2962.57|2962.57|0
1636543330000|2021-11-10 11:22:10|2962.72|2962.72|2962.72|2962.72|2962.72|2962.72|2962.72|2962.72|0
1636543340000|2021-11-10 11:22:20|2963.16|2963.16|2963.16|2963.16|2963.16|2963.16|2963.16|2963.16|0
1636543360000|2021-11-10 11:22:40|2963.03|2963.03|2963.03|2963.03|2963.03|2963.03|2963.03|2963.03|0
1636543370000|2021-11-10 11:22:50|2962.9|2962.9|2962.9|2962.9|2962.9|2962.9|2962.9|2962.9|0
1636543430000|2021-11-10 11:23:50|2962.97|2962.97|2962.97|2962.97|2962.97|2962.97|2962.97|2962.97|0
1636543440000|2021-11-10 11:24:00|2962.83|2962.83|2963.14|2963.14|2963.14|2963.14|2962.83|2962.83|0
1636543480000|2021-11-10 11:24:40|2963.03|2963.03|2962.99|2962.99|2963.03|2963.03|2962.99|2962.99|0
1636543490000|2021-11-10 11:24:50|2962.87|2962.87|2962.87|2962.87|2962.87|2962.87|2962.87|2962.87|0
1636543500000|2021-11-10 11:25:00|2962.99|2962.99|2962.8|2962.8|2962.99|2962.99|2962.8|2962.8|0
1636543530000|2021-11-10 11:25:30|2962.91|2962.91|2962.72|2962.72|2962.91|2962.91|2962.62|2962.62|0
1636543540000|2021-11-10 11:25:40|2962.92|2962.92|2963.23|2963.23|2963.23|2963.23|2962.92|2962.92|0
1636543550000|2021-11-10 11:25:50|2962.98|2962.98|2962.86|2962.86|2962.98|2962.98|2962.86|2962.86|0
1636543560000|2021-11-10 11:26:00|2962.76|2962.76|2962.76|2962.76|2962.76|2962.76|2962.76|2962.76|0
1636543570000|2021-11-10 11:26:10|2962.86|2962.86|2962.86|2962.86|2962.86|2962.86|2962.86|2962.86|0
1636543580000|2021-11-10 11:26:20|2962.72|2962.72|2963.01|2963.01|2963.01|2963.01|2962.72|2962.72|0
1636543590000|2021-11-10 11:26:30|2962.45|2962.45|2962.32|2962.32|2962.45|2962.45|2962.26|2962.26|0
1636543600000|2021-11-10 11:26:40|2962.21|2962.21|2962.21|2962.21|2962.21|2962.21|2962.21|2962.21|0
1636543610000|2021-11-10 11:26:50|2962.11|2962.11|2962.11|2962.11|2962.11|2962.11|2962.11|2962.11|0
1636543620000|2021-11-10 11:27:00|2961.66|2961.66|2962.04|2962.04|2962.04|2962.04|2961.2|2961.2|0
1636543630000|2021-11-10 11:27:10|2962.15|2962.15|2961.98|2961.98|2962.21|2962.21|2961.93|2961.93|0
1636543650000|2021-11-10 11:27:30|2961.88|2961.88|2961.88|2961.88|2961.88|2961.88|2961.88|2961.88|0
1636543680000|2021-11-10 11:28:00|2961.58|2961.58|2961.6|2961.6|2961.6|2961.6|2961.31|2961.31|0
1636543690000|2021-11-10 11:28:10|2961.67|2961.67|2961.54|2961.54|2961.67|2961.67|2961.54|2961.54|0
1636543700000|2021-11-10 11:28:20|2961.65|2961.65|2961.8|2961.8|2961.8|2961.8|2961.65|2961.65|0
1636543710000|2021-11-10 11:28:30|2962.03|2962.03|2962.28|2962.28|2962.28|2962.28|2962.03|2962.03|0
1636543730000|2021-11-10 11:28:50|2962.32|2962.32|2962.32|2962.32|2962.32|2962.32|2962.32|2962.32|0
1636543740000|2021-11-10 11:29:00|2962.42|2962.42|2962.34|2962.34|2962.53|2962.53|2962.34|2962.34|0
1636543750000|2021-11-10 11:29:10|2962.27|2962.27|2962.39|2962.39|2962.39|2962.39|2962.27|2962.27|0
1636543760000|2021-11-10 11:29:20|2962.28|2962.28|2962.52|2962.52|2962.52|2962.52|2962.28|2962.28|0
1636543770000|2021-11-10 11:29:30|2962.85|2962.85|2962.97|2962.97|2962.97|2962.97|2962.73|2962.73|0
1636543780000|2021-11-10 11:29:40|2963|2963|2963.08|2963.08|2963.08|2963.08|2962.97|2962.97|0
1636543790000|2021-11-10 11:29:50|2963.15|2963.15|2963.26|2963.26|2963.55|2963.55|2963.15|2963.15|0
1636543800000|2021-11-10 11:30:00|2963.05|2963.05|2963.46|2963.46|2963.46|2963.46|2963.05|2963.05|0
1636543810000|2021-11-10 11:30:10|2963.52|2963.52|2963.64|2963.64|2963.86|2963.86|2963.52|2963.52|0
1636543820000|2021-11-10 11:30:20|2963.43|2963.43|2963.22|2963.22|2963.43|2963.43|2963.22|2963.22|0
1636543830000|2021-11-10 11:30:30|2963.35|2963.35|2963.58|2963.58|2963.58|2963.58|2963.02|2963.02|0
1636543840000|2021-11-10 11:30:40|2963.48|2963.48|2963.48|2963.48|2963.48|2963.48|2963.48|2963.48|0
1636543870000|2021-11-10 11:31:10|2963.54|2963.54|2962.98|2962.98|2963.54|2963.54|2962.98|2962.98|0
1636543890000|2021-11-10 11:31:30|2963.12|2963.12|2962.73|2962.73|2963.16|2963.16|2962.73|2962.73|0
1636543910000|2021-11-10 11:31:50|2962.68|2962.68|2962.71|2962.71|2962.71|2962.71|2962.68|2962.68|0
1636543920000|2021-11-10 11:32:00|2962.68|2962.68|2962.57|2962.57|2962.68|2962.68|2962.57|2962.57|0
1636543930000|2021-11-10 11:32:10|2962.34|2962.34|2962.57|2962.57|2962.68|2962.68|2962.34|2962.34|0
1636543960000|2021-11-10 11:32:40|2962.46|2962.46|2961.66|2961.66|2962.46|2962.46|2961.66|2961.66|0
1636543970000|2021-11-10 11:32:50|2961.72|2961.72|2961.72|2961.72|2961.72|2961.72|2961.72|2961.72|0
1636543980000|2021-11-10 11:33:00|2961.66|2961.66|2960.98|2960.98|2961.66|2961.66|2960.98|2960.98|0
1636543990000|2021-11-10 11:33:10|2960.85|2960.85|2961.07|2961.07|2961.07|2961.07|2960.85|2960.85|0
1636544000000|2021-11-10 11:33:20|2961.13|2961.13|2961.13|2961.13|2961.13|2961.13|2961.13|2961.13|0
1636544010000|2021-11-10 11:33:30|2961.07|2961.07|2961.2|2961.2|2961.22|2961.22|2961.07|2961.07|0
1636544030000|2021-11-10 11:33:50|2961.08|2961.08|2961.13|2961.13|2961.13|2961.13|2961.08|2961.08|0
1636544040000|2021-11-10 11:34:00|2961.24|2961.24|2961.34|2961.34|2961.34|2961.34|2961.24|2961.24|0
1636544060000|2021-11-10 11:34:20|2961.47|2961.47|2961.58|2961.58|2961.63|2961.63|2961.47|2961.47|0
1636544080000|2021-11-10 11:34:40|2961.28|2961.28|2961.28|2961.28|2961.28|2961.28|2961.28|2961.28|0
1636544100000|2021-11-10 11:35:00|2961.34|2961.34|2961.26|2961.26|2961.34|2961.34|2961.01|2961.01|0
1636544110000|2021-11-10 11:35:10|2961.33|2961.33|2961.33|2961.33|2961.33|2961.33|2961.33|2961.33|0
1636544140000|2021-11-10 11:35:40|2961.46|2961.46|2961.5|2961.5|2961.5|2961.5|2961.46|2961.46|0
1636544150000|2021-11-10 11:35:50|2961.39|2961.39|2962.29|2962.29|2962.41|2962.41|2961.39|2961.39|0
1636544160000|2021-11-10 11:36:00|2962.4|2962.4|2962.31|2962.31|2962.83|2962.83|2962.31|2962.31|0
1636544170000|2021-11-10 11:36:10|2962.52|2962.52|2962.52|2962.52|2962.52|2962.52|2962.52|2962.52|0
1636544180000|2021-11-10 11:36:20|2962.81|2962.81|2962.81|2962.81|2962.81|2962.81|2962.81|2962.81|0
1636544190000|2021-11-10 11:36:30|2962.95|2962.95|2962.95|2962.95|2962.95|2962.95|2962.95|2962.95|0
1636544200000|2021-11-10 11:36:40|2963.18|2963.18|2963.18|2963.18|2963.18|2963.18|2963.18|2963.18|0
1636544210000|2021-11-10 11:36:50|2963.46|2963.46|2963.95|2963.95|2963.95|2963.95|2963.46|2963.46|0
1636544220000|2021-11-10 11:37:00|2964.09|2964.09|2963.31|2963.31|2964.09|2964.09|2963.31|2963.31|0
1636544230000|2021-11-10 11:37:10|2963.09|2963.09|2963.02|2963.02|2963.09|2963.09|2962.65|2962.65|0
1636544240000|2021-11-10 11:37:20|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|0
1636544260000|2021-11-10 11:37:40|2962.92|2962.92|2962.91|2962.91|2962.92|2962.92|2962.77|2962.77|0
1636544270000|2021-11-10 11:37:50|2963.05|2963.05|2963.05|2963.05|2963.16|2963.16|2962.9|2962.9|0
1636544290000|2021-11-10 11:38:10|2962.71|2962.71|2961.84|2961.84|2962.71|2962.71|2961.84|2961.84|0
1636544300000|2021-11-10 11:38:20|2962.18|2962.18|2962.1|2962.1|2962.18|2962.18|2962.05|2962.05|0
1636544310000|2021-11-10 11:38:30|2962|2962|2962.11|2962.11|2962.11|2962.11|2962|2962|0
1636544340000|2021-11-10 11:39:00|2961.89|2961.89|2961.96|2961.96|2962.1|2962.1|2961.89|2961.89|0
1636544350000|2021-11-10 11:39:10|2961.8|2961.8|2961.73|2961.73|2961.8|2961.8|2961.73|2961.73|0
1636544360000|2021-11-10 11:39:20|2961.61|2961.61|2961.73|2961.73|2961.73|2961.73|2961.61|2961.61|0
1636544370000|2021-11-10 11:39:30|2961.79|2961.79|2961.91|2961.91|2961.91|2961.91|2961.79|2961.79|0
1636544380000|2021-11-10 11:39:40|2961.83|2961.83|2961.57|2961.57|2961.83|2961.83|2961.45|2961.45|0
1636544390000|2021-11-10 11:39:50|2961.64|2961.64|2961.41|2961.41|2961.64|2961.64|2961.41|2961.41|0
1636544410000|2021-11-10 11:40:10|2961.27|2961.27|2961.27|2961.27|2961.27|2961.27|2961.27|2961.27|0
1636544420000|2021-11-10 11:40:20|2961.07|2961.07|2961.35|2961.35|2961.35|2961.35|2961.07|2961.07|0
1636544440000|2021-11-10 11:40:40|2961.47|2961.47|2961.28|2961.28|2961.47|2961.47|2961.28|2961.28|0
1636544460000|2021-11-10 11:41:00|2961.35|2961.35|2961.28|2961.28|2961.35|2961.35|2961.28|2961.28|0
1636544480000|2021-11-10 11:41:20|2961.16|2961.16|2961.15|2961.15|2961.16|2961.16|2961.09|2961.09|0
1636544510000|2021-11-10 11:41:50|2961|2961|2960.86|2960.86|2961|2961|2960.86|2960.86|0
1636544530000|2021-11-10 11:42:10|2960.52|2960.52|2960.74|2960.74|2960.74|2960.74|2960.52|2960.52|0
1636544540000|2021-11-10 11:42:20|2960.97|2960.97|2961.23|2961.23|2961.23|2961.23|2960.97|2960.97|0
1636544550000|2021-11-10 11:42:30|2961.37|2961.37|2961.31|2961.31|2961.46|2961.46|2961.31|2961.31|0
1636544580000|2021-11-10 11:43:00|2961.43|2961.43|2961.43|2961.43|2961.43|2961.43|2961.43|2961.43|0
1636544590000|2021-11-10 11:43:10|2961.54|2961.54|2961.36|2961.36|2961.54|2961.54|2961.36|2961.36|0
1636544600000|2021-11-10 11:43:20|2961.24|2961.24|2960.9|2960.9|2961.24|2961.24|2960.9|2960.9|0
1636544610000|2021-11-10 11:43:30|2961.01|2961.01|2961.01|2961.01|2961.01|2961.01|2961.01|2961.01|0
1636544640000|2021-11-10 11:44:00|2961.13|2961.13|2961.13|2961.13|2961.13|2961.13|2961.13|2961.13|0
1636544670000|2021-11-10 11:44:30|2961.24|2961.24|2961.31|2961.31|2961.31|2961.31|2961.24|2961.24|0
1636544680000|2021-11-10 11:44:40|2961.19|2961.19|2961.2|2961.2|2961.31|2961.31|2961.19|2961.19|0
1636544690000|2021-11-10 11:44:50|2961.32|2961.32|2961.32|2961.32|2961.32|2961.32|2961.32|2961.32|0
1636544700000|2021-11-10 11:45:00|2961.44|2961.44|2961.54|2961.54|2961.66|2961.66|2961.44|2961.44|0
1636544710000|2021-11-10 11:45:10|2961.31|2961.31|2961.14|2961.14|2961.31|2961.31|2961.14|2961.14|0
1636544720000|2021-11-10 11:45:20|2961.29|2961.29|2961.14|2961.14|2961.29|2961.29|2961.14|2961.14|0
1636544730000|2021-11-10 11:45:30|2961.03|2961.03|2961.02|2961.02|2961.15|2961.15|2961.02|2961.02|0
1636544750000|2021-11-10 11:45:50|2960.76|2960.76|2960.59|2960.59|2960.77|2960.77|2960.48|2960.48|0
1636544760000|2021-11-10 11:46:00|2960.39|2960.39|2960.04|2960.04|2960.39|2960.39|2960.04|2960.04|0
1636544770000|2021-11-10 11:46:10|2959.99|2959.99|2959.99|2959.99|2959.99|2959.99|2959.99|2959.99|0
1636544780000|2021-11-10 11:46:20|2960.09|2960.09|2960.09|2960.09|2960.09|2960.09|2960.09|2960.09|0
1636544790000|2021-11-10 11:46:30|2960.24|2960.24|2960.24|2960.24|2960.24|2960.24|2960.24|2960.24|0
1636544800000|2021-11-10 11:46:40|2960.01|2960.01|2959.67|2959.67|2960.12|2960.12|2959.67|2959.67|0
1636544810000|2021-11-10 11:46:50|2959.78|2959.78|2959.9|2959.9|2959.9|2959.9|2959.78|2959.78|0
1636544820000|2021-11-10 11:47:00|2960.01|2960.01|2959.94|2959.94|2960.01|2960.01|2959.94|2959.94|0
1636544830000|2021-11-10 11:47:10|2960.16|2960.16|2960.16|2960.16|2960.16|2960.16|2960.16|2960.16|0
1636544840000|2021-11-10 11:47:20|2960.23|2960.23|2960.23|2960.23|2960.23|2960.23|2960.23|2960.23|0
1636544850000|2021-11-10 11:47:30|2960.51|2960.51|2960.51|2960.51|2960.51|2960.51|2960.51|2960.51|0
1636544870000|2021-11-10 11:47:50|2960.55|2960.55|2960.66|2960.66|2960.78|2960.78|2960.55|2960.55|0
1636544890000|2021-11-10 11:48:10|2960.78|2960.78|2960.78|2960.78|2960.78|2960.78|2960.78|2960.78|0
1636544900000|2021-11-10 11:48:20|2960.71|2960.71|2960.71|2960.71|2960.71|2960.71|2960.71|2960.71|0
1636544940000|2021-11-10 11:49:00|2960.61|2960.61|2960.61|2960.61|2960.61|2960.61|2960.47|2960.47|0
1636544950000|2021-11-10 11:49:10|2960.31|2960.31|2960.46|2960.46|2960.46|2960.46|2960.31|2960.31|0
1636544960000|2021-11-10 11:49:20|2960.53|2960.53|2960.49|2960.49|2960.53|2960.53|2960.49|2960.49|0
1636544970000|2021-11-10 11:49:30|2960.45|2960.45|2960.57|2960.57|2960.57|2960.57|2960.45|2960.45|0
1636544980000|2021-11-10 11:49:40|2960.58|2960.58|2960.26|2960.26|2960.58|2960.58|2960.26|2960.26|0
1636544990000|2021-11-10 11:49:50|2960.06|2960.06|2960.32|2960.32|2960.32|2960.32|2960.06|2960.06|0
1636545000000|2021-11-10 11:50:00|2960.47|2960.47|2960.62|2960.62|2960.62|2960.62|2960.47|2960.47|0
1636545010000|2021-11-10 11:50:10|2960.55|2960.55|2961.38|2961.38|2961.38|2961.38|2960.55|2960.55|0
1636545020000|2021-11-10 11:50:20|2961.42|2961.42|2961.63|2961.63|2961.63|2961.63|2961.29|2961.29|0
1636545030000|2021-11-10 11:50:30|2961.52|2961.52|2961.63|2961.63|2961.63|2961.63|2961.52|2961.52|0
1636545040000|2021-11-10 11:50:40|2961.57|2961.57|2961.57|2961.57|2961.57|2961.57|2961.57|2961.57|0
1636545060000|2021-11-10 11:51:00|2961.67|2961.67|2961.55|2961.55|2961.78|2961.78|2961.55|2961.55|0
1636545100000|2021-11-10 11:51:40|2961.42|2961.42|2961.38|2961.38|2961.49|2961.49|2961.38|2961.38|0
1636545110000|2021-11-10 11:51:50|2961.72|2961.72|2961.84|2961.84|2961.84|2961.84|2961.61|2961.61|0
1636545120000|2021-11-10 11:52:00|2961.87|2961.87|2962.11|2962.11|2962.11|2962.11|2961.87|2961.87|0
1636545140000|2021-11-10 11:52:20|2962.24|2962.24|2962.48|2962.48|2962.48|2962.48|2962.24|2962.24|0
1636545170000|2021-11-10 11:52:50|2962.71|2962.71|2962.78|2962.78|2962.78|2962.78|2962.71|2962.71|0
1636545180000|2021-11-10 11:53:00|2963.23|2963.23|2964.89|2964.89|2964.96|2964.96|2963.23|2963.23|0
1636545190000|2021-11-10 11:53:10|2965.18|2965.18|2965.47|2965.47|2966.06|2966.06|2965.18|2965.18|0
1636545200000|2021-11-10 11:53:20|2965.51|2965.51|2964.94|2964.94|2965.51|2965.51|2964.94|2964.94|0
1636545210000|2021-11-10 11:53:30|2964.7|2964.7|2964.19|2964.19|2964.7|2964.7|2964.19|2964.19|0
1636545220000|2021-11-10 11:53:40|2964.25|2964.25|2964.84|2964.84|2964.84|2964.84|2964.25|2964.25|0
1636545240000|2021-11-10 11:54:00|2964.54|2964.54|2964.9|2964.9|2964.9|2964.9|2964.54|2964.54|0
1636545250000|2021-11-10 11:54:10|2964.59|2964.59|2964.59|2964.59|2964.59|2964.59|2964.59|2964.59|0
1636545270000|2021-11-10 11:54:30|2964.72|2964.72|2965.01|2965.01|2965.01|2965.01|2964.72|2964.72|0
1636545280000|2021-11-10 11:54:40|2964.82|2964.82|2964.71|2964.71|2964.82|2964.82|2964.71|2964.71|0
1636545290000|2021-11-10 11:54:50|2964.82|2964.82|2964.82|2964.82|2964.82|2964.82|2964.82|2964.82|0
1636545300000|2021-11-10 11:55:00|2964.59|2964.59|2965|2965|2965.11|2965.11|2964.42|2964.42|0
1636545320000|2021-11-10 11:55:20|2964.94|2964.94|2964.72|2964.72|2964.94|2964.94|2964.72|2964.72|0
1636545330000|2021-11-10 11:55:30|2964.57|2964.57|2964.91|2964.91|2964.91|2964.91|2964.57|2964.57|0
1636545360000|2021-11-10 11:56:00|2964.81|2964.81|2964.26|2964.26|2964.81|2964.81|2964.26|2964.26|0
1636545370000|2021-11-10 11:56:10|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|0
1636545380000|2021-11-10 11:56:20|2964.33|2964.33|2964.44|2964.44|2964.44|2964.44|2964.33|2964.33|0
1636545390000|2021-11-10 11:56:30|2964.61|2964.61|2964.61|2964.61|2964.61|2964.61|2964.61|2964.61|0
1636545400000|2021-11-10 11:56:40|2964.4|2964.4|2964.17|2964.17|2964.4|2964.4|2963.61|2963.61|0
1636545410000|2021-11-10 11:56:50|2964.4|2964.4|2964.11|2964.11|2964.4|2964.4|2964.11|2964.11|0
1636545420000|2021-11-10 11:57:00|2964.16|2964.16|2964.36|2964.36|2964.36|2964.36|2964.16|2964.16|0
1636545430000|2021-11-10 11:57:10|2964.7|2964.7|2964.36|2964.36|2964.7|2964.7|2964.36|2964.36|0
1636545450000|2021-11-10 11:57:30|2964.29|2964.29|2964.19|2964.19|2964.29|2964.29|2964.19|2964.19|0
1636545460000|2021-11-10 11:57:40|2964.26|2964.26|2964.06|2964.06|2964.26|2964.26|2964.06|2964.06|0
1636545490000|2021-11-10 11:58:10|2963.91|2963.91|2963.91|2963.91|2963.91|2963.91|2963.91|2963.91|0
1636545500000|2021-11-10 11:58:20|2963.69|2963.69|2963.69|2963.69|2963.69|2963.69|2963.69|2963.69|0
1636545510000|2021-11-10 11:58:30|2963.62|2963.62|2963.62|2963.62|2963.62|2963.62|2963.62|2963.62|0
1636545540000|2021-11-10 11:59:00|2963.82|2963.82|2963.88|2963.88|2963.88|2963.88|2963.82|2963.82|0
1636545560000|2021-11-10 11:59:20|2963.59|2963.59|2963.29|2963.29|2963.59|2963.59|2963.29|2963.29|0
1636545570000|2021-11-10 11:59:30|2963.23|2963.23|2963.23|2963.23|2963.23|2963.23|2963.23|2963.23|0
1636545580000|2021-11-10 11:59:40|2962.94|2962.94|2962.8|2962.8|2962.94|2962.94|2962.8|2962.8|0
1636545590000|2021-11-10 11:59:50|2962.74|2962.74|2962.74|2962.74|2962.74|2962.74|2962.74|2962.74|0
1636545600000|2021-11-10 12:00:00|2962.45|2962.45|2962.18|2962.18|2962.45|2962.45|2962.18|2962.18|0
1636545610000|2021-11-10 12:00:10|2962.46|2962.46|2962.46|2962.46|2962.46|2962.46|2962.46|2962.46|0
1636545660000|2021-11-10 12:01:00|2962.61|2962.61|2962.9|2962.9|2962.9|2962.9|2962.61|2962.61|0
1636545670000|2021-11-10 12:01:10|2963.04|2963.04|2963.04|2963.04|2963.04|2963.04|2963.04|2963.04|0
1636545680000|2021-11-10 12:01:20|2963.15|2963.15|2963.15|2963.15|2963.15|2963.15|2963.15|2963.15|0
1636545710000|2021-11-10 12:01:50|2963.21|2963.21|2963.38|2963.38|2963.38|2963.38|2963.21|2963.21|0
1636545720000|2021-11-10 12:02:00|2963.33|2963.33|2963.03|2963.03|2963.36|2963.36|2963.03|2963.03|0
1636545730000|2021-11-10 12:02:10|2963.01|2963.01|2963.01|2963.01|2963.01|2963.01|2963.01|2963.01|0
1636545740000|2021-11-10 12:02:20|2963.58|2963.58|2963.68|2963.68|2963.68|2963.68|2963.58|2963.58|0
1636545750000|2021-11-10 12:02:30|2964.25|2964.25|2964.25|2964.25|2964.25|2964.25|2964.25|2964.25|0
1636545770000|2021-11-10 12:02:50|2964.36|2964.36|2963.79|2963.79|2964.36|2964.36|2963.79|2963.79|0
1636545780000|2021-11-10 12:03:00|2963.91|2963.91|2964.1|2964.1|2964.1|2964.1|2963.91|2963.91|0
1636545790000|2021-11-10 12:03:10|2964.17|2964.17|2964.54|2964.54|2964.54|2964.54|2964.17|2964.17|0
1636545800000|2021-11-10 12:03:20|2964.48|2964.48|2964.48|2964.48|2964.48|2964.48|2964.48|2964.48|0
1636545810000|2021-11-10 12:03:30|2964.41|2964.41|2964.41|2964.41|2964.41|2964.41|2964.41|2964.41|0
1636545830000|2021-11-10 12:03:50|2964.27|2964.27|2964.26|2964.26|2964.27|2964.27|2964.19|2964.19|0
1636545840000|2021-11-10 12:04:00|2964.35|2964.35|2964.64|2964.64|2964.64|2964.64|2964.35|2964.35|0
1636545850000|2021-11-10 12:04:10|2964.53|2964.53|2964.42|2964.42|2964.53|2964.53|2964.42|2964.42|0
1636545860000|2021-11-10 12:04:20|2964.56|2964.56|2964.27|2964.27|2964.56|2964.56|2964.27|2964.27|0
1636545880000|2021-11-10 12:04:40|2964.18|2964.18|2964.75|2964.75|2964.75|2964.75|2964.18|2964.18|0
1636545890000|2021-11-10 12:04:50|2964.89|2964.89|2965|2965|2965|2965|2964.78|2964.78|0
1636545900000|2021-11-10 12:05:00|2965.12|2965.12|2965.29|2965.29|2965.39|2965.39|2965.12|2965.12|0
1636545920000|2021-11-10 12:05:20|2965.23|2965.23|2965.38|2965.38|2965.42|2965.42|2965.23|2965.23|0
1636545930000|2021-11-10 12:05:30|2965.5|2965.5|2965.63|2965.63|2965.63|2965.63|2965.5|2965.5|0
1636545940000|2021-11-10 12:05:40|2965.85|2965.85|2965.92|2965.92|2965.92|2965.92|2965.85|2965.85|0
1636545950000|2021-11-10 12:05:50|2966.03|2966.03|2966.03|2966.03|2966.03|2966.03|2966.03|2966.03|0
1636545960000|2021-11-10 12:06:00|2965.93|2965.93|2965.62|2965.62|2965.93|2965.93|2965.62|2965.62|0
1636545970000|2021-11-10 12:06:10|2965.84|2965.84|2965.84|2965.84|2965.84|2965.84|2965.84|2965.84|0
1636545980000|2021-11-10 12:06:20|2965.95|2965.95|2966.65|2966.65|2966.65|2966.65|2965.95|2965.95|0
1636545990000|2021-11-10 12:06:30|2966.54|2966.54|2966.66|2966.66|2966.66|2966.66|2966.54|2966.54|0
1636546000000|2021-11-10 12:06:40|2966.88|2966.88|2967.1|2967.1|2967.1|2967.1|2966.88|2966.88|0
1636546010000|2021-11-10 12:06:50|2967.33|2967.33|2967.5|2967.5|2967.72|2967.72|2967.33|2967.33|0
1636546020000|2021-11-10 12:07:00|2967.7|2967.7|2967.93|2967.93|2967.93|2967.93|2967.7|2967.7|0
1636546030000|2021-11-10 12:07:10|2967.79|2967.79|2967.79|2967.79|2967.79|2967.79|2967.79|2967.79|0
1636546040000|2021-11-10 12:07:20|2967.72|2967.72|2967.72|2967.72|2967.72|2967.72|2967.72|2967.72|0
1636546050000|2021-11-10 12:07:30|2967.5|2967.5|2967.61|2967.61|2967.61|2967.61|2967.5|2967.5|0
1636546060000|2021-11-10 12:07:40|2967.32|2967.32|2967.73|2967.73|2967.73|2967.73|2967.32|2967.32|0
1636546070000|2021-11-10 12:07:50|2967.6|2967.6|2967.6|2967.6|2967.6|2967.6|2967.6|2967.6|0
1636546080000|2021-11-10 12:08:00|2967.38|2967.38|2966.26|2966.26|2967.38|2967.38|2966.2|2966.2|0
1636546090000|2021-11-10 12:08:10|2966.15|2966.15|2966.04|2966.04|2966.15|2966.15|2966.04|2966.04|0
1636546100000|2021-11-10 12:08:20|2965.82|2965.82|2966.13|2966.13|2966.13|2966.13|2965.82|2965.82|0
1636546110000|2021-11-10 12:08:30|2966.33|2966.33|2966.48|2966.48|2966.48|2966.48|2966.33|2966.33|0
1636546120000|2021-11-10 12:08:40|2966.59|2966.59|2966.71|2966.71|2966.71|2966.71|2966.59|2966.59|0
1636546130000|2021-11-10 12:08:50|2966.93|2966.93|2967.04|2967.04|2967.04|2967.04|2966.93|2966.93|0
1636546140000|2021-11-10 12:09:00|2967.09|2967.09|2967.19|2967.19|2967.19|2967.19|2966.91|2966.91|0
1636546150000|2021-11-10 12:09:10|2966.96|2966.96|2966.85|2966.85|2966.96|2966.96|2966.85|2966.85|0
1636546160000|2021-11-10 12:09:20|2967.05|2967.05|2966.82|2966.82|2967.15|2967.15|2966.7|2966.7|0
1636546170000|2021-11-10 12:09:30|2967.04|2967.04|2967.04|2967.04|2967.04|2967.04|2967.04|2967.04|0
1636546180000|2021-11-10 12:09:40|2966.93|2966.93|2967.15|2967.15|2967.27|2967.27|2966.93|2966.93|0
1636546200000|2021-11-10 12:10:00|2967.04|2967.04|2966.93|2966.93|2967.04|2967.04|2966.63|2966.63|0
1636546210000|2021-11-10 12:10:10|2966.7|2966.7|2966.95|2966.95|2966.95|2966.95|2966.7|2966.7|0
1636546220000|2021-11-10 12:10:20|2967.17|2967.17|2967.35|2967.35|2967.35|2967.35|2967.17|2967.17|0
1636546230000|2021-11-10 12:10:30|2967.47|2967.47|2967.01|2967.01|2967.47|2967.47|2967.01|2967.01|0
1636546240000|2021-11-10 12:10:40|2966.9|2966.9|2966.78|2966.78|2966.9|2966.9|2966.78|2966.78|0
1636546260000|2021-11-10 12:11:00|2966.65|2966.65|2966.49|2966.49|2966.72|2966.72|2966.38|2966.38|0
1636546270000|2021-11-10 12:11:10|2966.6|2966.6|2966.83|2966.83|2966.83|2966.83|2966.6|2966.6|0
1636546310000|2021-11-10 12:11:50|2967.07|2967.07|2967.07|2967.07|2967.07|2967.07|2967.07|2967.07|0
1636546320000|2021-11-10 12:12:00|2966.97|2966.97|2966.97|2966.97|2966.97|2966.97|2966.97|2966.97|0
1636546330000|2021-11-10 12:12:10|2967.2|2967.2|2967.26|2967.26|2967.26|2967.26|2967.2|2967.2|0
1636546350000|2021-11-10 12:12:30|2967.15|2967.15|2967.1|2967.1|2967.15|2967.15|2967.1|2967.1|0
1636546360000|2021-11-10 12:12:40|2966.96|2966.96|2967.44|2967.44|2967.44|2967.44|2966.96|2966.96|0
1636546370000|2021-11-10 12:12:50|2967.32|2967.32|2967.43|2967.43|2967.49|2967.49|2967.32|2967.32|0
1636546380000|2021-11-10 12:13:00|2967.21|2967.21|2967.32|2967.32|2967.32|2967.32|2967.21|2967.21|0
1636546410000|2021-11-10 12:13:30|2967.39|2967.39|2967.12|2967.12|2967.39|2967.39|2967.12|2967.12|0
1636546420000|2021-11-10 12:13:40|2967.01|2967.01|2967.01|2967.01|2967.01|2967.01|2967.01|2967.01|0
1636546430000|2021-11-10 12:13:50|2967.07|2967.07|2967.07|2967.07|2967.07|2967.07|2967.07|2967.07|0
1636546440000|2021-11-10 12:14:00|2967.04|2967.04|2967.65|2967.65|2967.65|2967.65|2967.04|2967.04|0
1636546450000|2021-11-10 12:14:10|2967.76|2967.76|2967.76|2967.76|2967.76|2967.76|2967.76|2967.76|0
1636546460000|2021-11-10 12:14:20|2967.83|2967.83|2967.9|2967.9|2967.9|2967.9|2967.76|2967.76|0
1636546470000|2021-11-10 12:14:30|2968.02|2968.02|2968.27|2968.27|2968.39|2968.39|2968.02|2968.02|0
1636546480000|2021-11-10 12:14:40|2968.38|2968.38|2968.52|2968.52|2968.52|2968.52|2968.38|2968.38|0
1636546500000|2021-11-10 12:15:00|2968.6|2968.6|2969.08|2969.08|2969.08|2969.08|2968.6|2968.6|0
1636546510000|2021-11-10 12:15:10|2969.34|2969.34|2968.45|2968.45|2969.45|2969.45|2968.45|2968.45|0
1636546520000|2021-11-10 12:15:20|2968.5|2968.5|2968.24|2968.24|2968.5|2968.5|2968.24|2968.24|0
1636546530000|2021-11-10 12:15:30|2968.12|2968.12|2968.39|2968.39|2968.39|2968.39|2968.09|2968.09|0
1636546550000|2021-11-10 12:15:50|2968.44|2968.44|2968.44|2968.44|2968.44|2968.44|2968.44|2968.44|0
1636546560000|2021-11-10 12:16:00|2968.56|2968.56|2968.48|2968.48|2968.59|2968.59|2968.42|2968.42|0
1636546570000|2021-11-10 12:16:10|2968.52|2968.52|2968.62|2968.62|2968.62|2968.62|2968.52|2968.52|0
1636546590000|2021-11-10 12:16:30|2968.73|2968.73|2968.74|2968.74|2968.85|2968.85|2968.73|2968.73|0
1636546600000|2021-11-10 12:16:40|2968.81|2968.81|2968.91|2968.91|2968.91|2968.91|2968.81|2968.81|0
1636546610000|2021-11-10 12:16:50|2969.17|2969.17|2968.99|2968.99|2969.17|2969.17|2968.91|2968.91|0
1636546620000|2021-11-10 12:17:00|2968.87|2968.87|2968.92|2968.92|2968.99|2968.99|2968.87|2968.87|0
1636546640000|2021-11-10 12:17:20|2968.77|2968.77|2969.2|2969.2|2969.2|2969.2|2968.77|2968.77|0
1636546650000|2021-11-10 12:17:30|2969.09|2969.09|2969.09|2969.09|2969.09|2969.09|2969.09|2969.09|0
1636546660000|2021-11-10 12:17:40|2969|2969|2969|2969|2969|2969|2969|2969|0
1636546670000|2021-11-10 12:17:50|2969.07|2969.07|2969.07|2969.07|2969.07|2969.07|2969.07|2969.07|0
1636546680000|2021-11-10 12:18:00|2968.97|2968.97|2968.89|2968.89|2968.97|2968.97|2968.82|2968.82|0
1636546690000|2021-11-10 12:18:10|2968.81|2968.81|2968.71|2968.71|2968.81|2968.81|2968.71|2968.71|0
1636546700000|2021-11-10 12:18:20|2968.81|2968.81|2969.16|2969.16|2969.39|2969.39|2968.81|2968.81|0
1636546710000|2021-11-10 12:18:30|2969.29|2969.29|2969.29|2969.29|2969.29|2969.29|2969.29|2969.29|0
1636546720000|2021-11-10 12:18:40|2969.58|2969.58|2969.58|2969.58|2969.58|2969.58|2969.58|2969.58|0
1636546740000|2021-11-10 12:19:00|2969.78|2969.78|2969.85|2969.85|2969.85|2969.85|2969.78|2969.78|0
1636546750000|2021-11-10 12:19:10|2970.03|2970.03|2970.03|2970.03|2970.03|2970.03|2970.03|2970.03|0
1636546760000|2021-11-10 12:19:20|2970.01|2970.01|2969.9|2969.9|2970.39|2970.39|2969.9|2969.9|0
1636546770000|2021-11-10 12:19:30|2970.47|2970.47|2970.81|2970.81|2970.87|2970.87|2970.47|2970.47|0
1636546780000|2021-11-10 12:19:40|2970.86|2970.86|2970.59|2970.59|2970.93|2970.93|2970.59|2970.59|0
1636546790000|2021-11-10 12:19:50|2970.81|2970.81|2970.81|2970.81|2970.81|2970.81|2970.81|2970.81|0
1636546800000|2021-11-10 12:20:00|2970.88|2970.88|2970.88|2970.88|2970.88|2970.88|2970.88|2970.88|0
1636546810000|2021-11-10 12:20:10|2970.99|2970.99|2971.22|2971.22|2971.22|2971.22|2970.99|2970.99|0
1636546820000|2021-11-10 12:20:20|2971.36|2971.36|2971.36|2971.36|2971.36|2971.36|2971.36|2971.36|0
1636546830000|2021-11-10 12:20:30|2971.59|2971.59|2971.55|2971.55|2971.59|2971.59|2971.55|2971.55|0
1636546840000|2021-11-10 12:20:40|2971.6|2971.6|2972.42|2972.42|2972.63|2972.63|2971.6|2971.6|0
1636546850000|2021-11-10 12:20:50|2972.43|2972.43|2972.42|2972.42|2972.53|2972.53|2972.42|2972.42|0
1636546860000|2021-11-10 12:21:00|2972.29|2972.29|2972.31|2972.31|2972.31|2972.31|2972.29|2972.29|0
1636546870000|2021-11-10 12:21:10|2972.27|2972.27|2972.18|2972.18|2972.27|2972.27|2972.18|2972.18|0
1636546880000|2021-11-10 12:21:20|2971.95|2971.95|2971.95|2971.95|2971.95|2971.95|2971.95|2971.95|0
1636546890000|2021-11-10 12:21:30|2971.81|2971.81|2972.05|2972.05|2972.05|2972.05|2971.81|2971.81|0
1636546900000|2021-11-10 12:21:40|2972.03|2972.03|2972.02|2972.02|2972.03|2972.03|2972.02|2972.02|0
1636546910000|2021-11-10 12:21:50|2972.07|2972.07|2972.07|2972.07|2972.07|2972.07|2972.07|2972.07|0
1636546930000|2021-11-10 12:22:10|2972.03|2972.03|2972.07|2972.07|2972.07|2972.07|2972.03|2972.03|0
1636546940000|2021-11-10 12:22:20|2972.29|2972.29|2972.28|2972.28|2972.33|2972.33|2972.28|2972.28|0
1636546950000|2021-11-10 12:22:30|2972.31|2972.31|2972.31|2972.31|2972.31|2972.31|2972.31|2972.31|0
1636546960000|2021-11-10 12:22:40|2972.21|2972.21|2972.21|2972.21|2972.21|2972.21|2972.21|2972.21|0
1636546970000|2021-11-10 12:22:50|2972.15|2972.15|2972.38|2972.38|2972.38|2972.38|2972.04|2972.04|0
1636546980000|2021-11-10 12:23:00|2972.49|2972.49|2972.54|2972.54|2972.6|2972.6|2972.49|2972.49|0
1636546990000|2021-11-10 12:23:10|2972.48|2972.48|2972.46|2972.46|2972.48|2972.48|2972.46|2972.46|0
1636547010000|2021-11-10 12:23:30|2972.35|2972.35|2972.35|2972.35|2972.35|2972.35|2972.35|2972.35|0
1636547020000|2021-11-10 12:23:40|2972.45|2972.45|2972.43|2972.43|2972.45|2972.45|2972.43|2972.43|0
1636547040000|2021-11-10 12:24:00|2972.24|2972.24|2972.11|2972.11|2972.37|2972.37|2972.05|2972.05|0
1636547050000|2021-11-10 12:24:10|2971.99|2971.99|2971.99|2971.99|2972.11|2972.11|2971.99|2971.99|0
1636547060000|2021-11-10 12:24:20|2971.85|2971.85|2971.45|2971.45|2971.85|2971.85|2971.45|2971.45|0
1636547070000|2021-11-10 12:24:30|2971.35|2971.35|2971.41|2971.41|2971.41|2971.41|2971.35|2971.35|0
1636547080000|2021-11-10 12:24:40|2971.35|2971.35|2970.91|2970.91|2971.35|2971.35|2970.91|2970.91|0
1636547090000|2021-11-10 12:24:50|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|0
1636547100000|2021-11-10 12:25:00|2970.89|2970.89|2970.99|2970.99|2970.99|2970.99|2970.89|2970.89|0
1636547110000|2021-11-10 12:25:10|2971.14|2971.14|2971.14|2971.14|2971.14|2971.14|2971.14|2971.14|0
1636547120000|2021-11-10 12:25:20|2971.19|2971.19|2971.3|2971.3|2971.3|2971.3|2971.19|2971.19|0
1636547130000|2021-11-10 12:25:30|2971.36|2971.36|2971.55|2971.55|2971.55|2971.55|2971.26|2971.26|0
1636547140000|2021-11-10 12:25:40|2971.78|2971.78|2971.89|2971.89|2971.89|2971.89|2971.55|2971.55|0
1636547160000|2021-11-10 12:26:00|2972.12|2972.12|2972.12|2972.12|2972.12|2972.12|2972.12|2972.12|0
1636547170000|2021-11-10 12:26:10|2972.32|2972.32|2972.57|2972.57|2972.57|2972.57|2972.32|2972.32|0
1636547180000|2021-11-10 12:26:20|2972.23|2972.23|2972.56|2972.56|2972.56|2972.56|2972.23|2972.23|0
1636547190000|2021-11-10 12:26:30|2972.37|2972.37|2972.71|2972.71|2972.71|2972.71|2972.37|2972.37|0
1636547200000|2021-11-10 12:26:40|2972.91|2972.91|2972.8|2972.8|2972.91|2972.91|2972.8|2972.8|0
1636547220000|2021-11-10 12:27:00|2972.57|2972.57|2972.64|2972.64|2972.64|2972.64|2972.57|2972.57|0
1636547230000|2021-11-10 12:27:10|2972.3|2972.3|2972.4|2972.4|2972.4|2972.4|2972.3|2972.3|0
1636547250000|2021-11-10 12:27:30|2972.29|2972.29|2972.27|2972.27|2972.29|2972.29|2972.23|2972.23|0
1636547260000|2021-11-10 12:27:40|2972.4|2972.4|2972.4|2972.4|2972.4|2972.4|2972.4|2972.4|0
1636547290000|2021-11-10 12:28:10|2972.28|2972.28|2972.28|2972.28|2972.28|2972.28|2972.28|2972.28|0
1636547300000|2021-11-10 12:28:20|2972.4|2972.4|2972.4|2972.4|2972.4|2972.4|2972.4|2972.4|0
1636547320000|2021-11-10 12:28:40|2972.54|2972.54|2972.54|2972.54|2972.54|2972.54|2972.54|2972.54|0
1636547340000|2021-11-10 12:29:00|2972.59|2972.59|2972.89|2972.89|2972.89|2972.89|2972.59|2972.59|0
1636547350000|2021-11-10 12:29:10|2972.95|2972.95|2972.76|2972.76|2973.1|2973.1|2972.76|2972.76|0
1636547360000|2021-11-10 12:29:20|2972.9|2972.9|2972.76|2972.76|2972.9|2972.9|2972.76|2972.76|0
1636547370000|2021-11-10 12:29:30|2972.88|2972.88|2972.94|2972.94|2972.94|2972.94|2972.88|2972.88|0
1636547380000|2021-11-10 12:29:40|2972.97|2972.97|2972.94|2972.94|2972.97|2972.97|2972.94|2972.94|0
1636547390000|2021-11-10 12:29:50|2973.01|2973.01|2973.01|2973.01|2973.01|2973.01|2973.01|2973.01|0
1636547400000|2021-11-10 12:30:00|2973.12|2973.12|2972.9|2972.9|2973.12|2973.12|2972.9|2972.9|0
1636547410000|2021-11-10 12:30:10|2972.79|2972.79|2972.79|2972.79|2972.79|2972.79|2972.79|2972.79|0
1636547420000|2021-11-10 12:30:20|2972.68|2972.68|2972.68|2972.68|2972.68|2972.68|2972.68|2972.68|0
1636547430000|2021-11-10 12:30:30|2972.79|2972.79|2972.96|2972.96|2972.96|2972.96|2972.79|2972.79|0
1636547440000|2021-11-10 12:30:40|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|0
1636547450000|2021-11-10 12:30:50|2972.86|2972.86|2972.86|2972.86|2972.86|2972.86|2972.86|2972.86|0
1636547460000|2021-11-10 12:31:00|2972.98|2972.98|2972.71|2972.71|2972.99|2972.99|2972.71|2972.71|0
1636547470000|2021-11-10 12:31:10|2972.67|2972.67|2973.05|2973.05|2973.08|2973.08|2972.67|2972.67|0
1636547480000|2021-11-10 12:31:20|2973.19|2973.19|2973.06|2973.06|2973.19|2973.19|2972.92|2972.92|0
1636547490000|2021-11-10 12:31:30|2973.13|2973.13|2973.13|2973.13|2973.13|2973.13|2973.13|2973.13|0
1636547500000|2021-11-10 12:31:40|2973.42|2973.42|2973.91|2973.91|2973.91|2973.91|2973.42|2973.42|0
1636547510000|2021-11-10 12:31:50|2973.76|2973.76|2973.88|2973.88|2973.88|2973.88|2973.76|2973.76|0
1636547520000|2021-11-10 12:32:00|2974.18|2974.18|2974.29|2974.29|2974.29|2974.29|2974.09|2974.09|0
1636547530000|2021-11-10 12:32:10|2974.4|2974.4|2974.33|2974.33|2974.54|2974.54|2974.02|2974.02|0
1636547540000|2021-11-10 12:32:20|2974.35|2974.35|2974.31|2974.31|2974.36|2974.36|2974.31|2974.31|0
1636547550000|2021-11-10 12:32:30|2974.38|2974.38|2974.16|2974.16|2974.38|2974.38|2974.16|2974.16|0
1636547560000|2021-11-10 12:32:40|2974.01|2974.01|2973.9|2973.9|2974.01|2974.01|2973.83|2973.83|0
1636547570000|2021-11-10 12:32:50|2974.12|2974.12|2974.12|2974.12|2974.12|2974.12|2974.12|2974.12|0
1636547580000|2021-11-10 12:33:00|2974.35|2974.35|2974.4|2974.4|2974.45|2974.45|2974.35|2974.35|0
1636547590000|2021-11-10 12:33:10|2974.39|2974.39|2974.16|2974.16|2974.61|2974.61|2974.16|2974.16|0
1636547600000|2021-11-10 12:33:20|2974.18|2974.18|2974.14|2974.14|2974.18|2974.18|2974.14|2974.14|0
1636547610000|2021-11-10 12:33:30|2973.69|2973.69|2973.69|2973.69|2973.69|2973.69|2973.69|2973.69|0
1636547620000|2021-11-10 12:33:40|2973.81|2973.81|2973.77|2973.77|2973.94|2973.94|2973.73|2973.73|0
1636547640000|2021-11-10 12:34:00|2973.7|2973.7|2973.59|2973.59|2973.78|2973.78|2973.59|2973.59|0
1636547650000|2021-11-10 12:34:10|2973.62|2973.62|2973.59|2973.59|2973.62|2973.62|2973.59|2973.59|0
1636547660000|2021-11-10 12:34:20|2973.47|2973.47|2973.25|2973.25|2973.47|2973.47|2972.91|2972.91|0
1636547670000|2021-11-10 12:34:30|2972.91|2972.91|2973.51|2973.51|2973.51|2973.51|2972.91|2972.91|0
1636547700000|2021-11-10 12:35:00|2973.39|2973.39|2973.17|2973.17|2973.39|2973.39|2973.17|2973.17|0
1636547710000|2021-11-10 12:35:10|2973.03|2973.03|2973.18|2973.18|2973.18|2973.18|2972.59|2972.59|0
1636547720000|2021-11-10 12:35:20|2973.03|2973.03|2973.03|2973.03|2973.03|2973.03|2973.03|2973.03|0
1636547730000|2021-11-10 12:35:30|2973|2973|2973|2973|2973|2973|2973|2973|0
1636547750000|2021-11-10 12:35:50|2972.47|2972.47|2972.47|2972.47|2972.47|2972.47|2972.47|2972.47|0
1636547760000|2021-11-10 12:36:00|2972.25|2972.25|2972.04|2972.04|2972.43|2972.43|2972.04|2972.04|0
1636547770000|2021-11-10 12:36:10|2972.34|2972.34|2972.85|2972.85|2972.85|2972.85|2972.34|2972.34|0
1636547810000|2021-11-10 12:36:50|2972.78|2972.78|2972.7|2972.7|2972.78|2972.78|2972.7|2972.7|0
1636547820000|2021-11-10 12:37:00|2972.8|2972.8|2972.8|2972.8|2972.8|2972.8|2972.8|2972.8|0
1636547830000|2021-11-10 12:37:10|2972.69|2972.69|2972.24|2972.24|2972.69|2972.69|2972.24|2972.24|0
1636547840000|2021-11-10 12:37:20|2972.35|2972.35|2972.46|2972.46|2972.46|2972.46|2972.35|2972.35|0
1636547860000|2021-11-10 12:37:40|2972.58|2972.58|2972.58|2972.58|2972.58|2972.58|2972.58|2972.58|0
1636547870000|2021-11-10 12:37:50|2972.35|2972.35|2972.35|2972.35|2972.35|2972.35|2972.35|2972.35|0
1636547880000|2021-11-10 12:38:00|2972.42|2972.42|2972.13|2972.13|2972.42|2972.42|2972.13|2972.13|0
1636547890000|2021-11-10 12:38:10|2971.56|2971.56|2971.79|2971.79|2971.79|2971.79|2971.56|2971.56|0
1636547900000|2021-11-10 12:38:20|2971.56|2971.56|2971.56|2971.56|2971.56|2971.56|2971.56|2971.56|0
1636547910000|2021-11-10 12:38:30|2971.79|2971.79|2971.86|2971.86|2971.86|2971.86|2971.79|2971.79|0
1636547920000|2021-11-10 12:38:40|2971.96|2971.96|2972.1|2972.1|2972.1|2972.1|2971.96|2971.96|0
1636547930000|2021-11-10 12:38:50|2972.18|2972.18|2972.73|2972.73|2972.73|2972.73|2972.12|2972.12|0
1636547940000|2021-11-10 12:39:00|2973.3|2973.3|2973.4|2973.4|2973.4|2973.4|2973.3|2973.3|0
1636547960000|2021-11-10 12:39:20|2973.48|2973.48|2973.71|2973.71|2973.71|2973.71|2973.48|2973.48|0
1636547970000|2021-11-10 12:39:30|2973.76|2973.76|2973.78|2973.78|2973.78|2973.78|2973.76|2973.76|0
1636547980000|2021-11-10 12:39:40|2973.85|2973.85|2973.75|2973.75|2974.09|2974.09|2973.69|2973.69|0
1636547990000|2021-11-10 12:39:50|2973.68|2973.68|2973.52|2973.52|2973.68|2973.68|2973.45|2973.45|0
1636548000000|2021-11-10 12:40:00|2973.41|2973.41|2973.15|2973.15|2973.41|2973.41|2973.07|2973.07|0
1636548010000|2021-11-10 12:40:10|2973.28|2973.28|2973.42|2973.42|2973.42|2973.42|2973.28|2973.28|0
1636548020000|2021-11-10 12:40:20|2973.48|2973.48|2973.51|2973.51|2973.51|2973.51|2973.48|2973.48|0
1636548030000|2021-11-10 12:40:30|2973.62|2973.62|2973.98|2973.98|2973.98|2973.98|2973.62|2973.62|0
1636548040000|2021-11-10 12:40:40|2974.04|2974.04|2974.04|2974.04|2974.04|2974.04|2974.04|2974.04|0
1636548050000|2021-11-10 12:40:50|2973.98|2973.98|2974.32|2974.32|2974.32|2974.32|2973.98|2973.98|0
1636548060000|2021-11-10 12:41:00|2974.25|2974.25|2974.43|2974.43|2974.43|2974.43|2974.22|2974.22|0
1636548070000|2021-11-10 12:41:10|2974.58|2974.58|2975.04|2975.04|2975.04|2975.04|2974.58|2974.58|0
1636548080000|2021-11-10 12:41:20|2974.91|2974.91|2975.51|2975.51|2975.51|2975.51|2974.91|2974.91|0
1636548090000|2021-11-10 12:41:30|2975.52|2975.52|2975.81|2975.81|2975.81|2975.81|2975.47|2975.47|0
1636548100000|2021-11-10 12:41:40|2976.14|2976.14|2976.14|2976.14|2976.14|2976.14|2976.03|2976.03|0
1636548120000|2021-11-10 12:42:00|2976.06|2976.06|2975.82|2975.82|2976.06|2976.06|2975.71|2975.71|0
1636548130000|2021-11-10 12:42:10|2975.7|2975.7|2975.47|2975.47|2975.7|2975.7|2975.47|2975.47|0
1636548140000|2021-11-10 12:42:20|2975.45|2975.45|2975.45|2975.45|2975.45|2975.45|2975.45|2975.45|0
1636548150000|2021-11-10 12:42:30|2975.52|2975.52|2975.52|2975.52|2975.52|2975.52|2975.52|2975.52|0
1636548160000|2021-11-10 12:42:40|2975.66|2975.66|2976|2976|2976|2976|2975.66|2975.66|0
1636548170000|2021-11-10 12:42:50|2976.3|2976.3|2976.45|2976.45|2976.45|2976.45|2976.3|2976.3|0
1636548180000|2021-11-10 12:43:00|2976.4|2976.4|2976.66|2976.66|2976.66|2976.66|2976.4|2976.4|0
1636548190000|2021-11-10 12:43:10|2976.37|2976.37|2976.44|2976.44|2976.44|2976.44|2976.37|2976.37|0
1636548200000|2021-11-10 12:43:20|2976.32|2976.32|2976.44|2976.44|2976.44|2976.44|2976.32|2976.32|0
1636548210000|2021-11-10 12:43:30|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|0
1636548220000|2021-11-10 12:43:40|2976.62|2976.62|2976.62|2976.62|2976.62|2976.62|2976.62|2976.62|0
1636548230000|2021-11-10 12:43:50|2976.41|2976.41|2976.41|2976.41|2976.41|2976.41|2976.31|2976.31|0
1636548240000|2021-11-10 12:44:00|2976.52|2976.52|2977.77|2977.77|2977.77|2977.77|2976.52|2976.52|0
1636548250000|2021-11-10 12:44:10|2977.88|2977.88|2980.78|2980.78|2980.78|2980.78|2977.88|2977.88|0
1636548260000|2021-11-10 12:44:20|2980.21|2980.21|2980.33|2980.33|2980.33|2980.33|2979.82|2979.82|0
1636548280000|2021-11-10 12:44:40|2979.65|2979.65|2979.65|2979.65|2979.65|2979.65|2979.65|2979.65|0
1636548290000|2021-11-10 12:44:50|2979.75|2979.75|2979.75|2979.75|2979.75|2979.75|2979.75|2979.75|0
1636548300000|2021-11-10 12:45:00|2980.32|2980.32|2979.64|2979.64|2980.32|2980.32|2979.64|2979.64|0
1636548310000|2021-11-10 12:45:10|2979.35|2979.35|2980.32|2980.32|2980.54|2980.54|2979.35|2979.35|0
1636548320000|2021-11-10 12:45:20|2980.44|2980.44|2980.56|2980.56|2980.68|2980.68|2980.44|2980.44|0
1636548330000|2021-11-10 12:45:30|2980.44|2980.44|2981.34|2981.34|2981.34|2981.34|2980.44|2980.44|0
1636548340000|2021-11-10 12:45:40|2981.63|2981.63|2981.56|2981.56|2981.68|2981.68|2981.44|2981.44|0
1636548350000|2021-11-10 12:45:50|2981.68|2981.68|2981.68|2981.68|2981.68|2981.68|2981.68|2981.68|0
1636548360000|2021-11-10 12:46:00|2981.72|2981.72|2982.22|2982.22|2982.36|2982.36|2981.72|2981.72|0
1636548370000|2021-11-10 12:46:10|2982.09|2982.09|2982.44|2982.44|2982.54|2982.54|2982.09|2982.09|0
1636548380000|2021-11-10 12:46:20|2982.47|2982.47|2982.59|2982.59|2982.59|2982.59|2982.47|2982.47|0
1636548400000|2021-11-10 12:46:40|2982.54|2982.54|2982.54|2982.54|2982.54|2982.54|2982.54|2982.54|0
1636548420000|2021-11-10 12:47:00|2982.65|2982.65|2982.65|2982.65|2982.65|2982.65|2982.65|2982.65|0
1636548430000|2021-11-10 12:47:10|2983.22|2983.22|2983.03|2983.03|2983.22|2983.22|2982.99|2982.99|0
1636548440000|2021-11-10 12:47:20|2983.14|2983.14|2983.51|2983.51|2983.51|2983.51|2983.14|2983.14|0
1636548450000|2021-11-10 12:47:30|2983.74|2983.74|2983.99|2983.99|2983.99|2983.99|2983.54|2983.54|0
1636548460000|2021-11-10 12:47:40|2983.94|2983.94|2983.6|2983.6|2983.94|2983.94|2983.6|2983.6|0
1636548480000|2021-11-10 12:48:00|2983.19|2983.19|2982.85|2982.85|2983.19|2983.19|2982.85|2982.85|0
1636548490000|2021-11-10 12:48:10|2983.08|2983.08|2984.09|2984.09|2984.09|2984.09|2983.08|2983.08|0
1636548530000|2021-11-10 12:48:50|2984.15|2984.15|2984.15|2984.15|2984.15|2984.15|2984.15|2984.15|0
1636548540000|2021-11-10 12:49:00|2983.47|2983.47|2983.18|2983.18|2983.47|2983.47|2983.06|2983.06|0
1636548550000|2021-11-10 12:49:10|2983.52|2983.52|2983.52|2983.52|2983.52|2983.52|2983.52|2983.52|0
1636548560000|2021-11-10 12:49:20|2983.62|2983.62|2984.19|2984.19|2984.19|2984.19|2983.62|2983.62|0
1636548570000|2021-11-10 12:49:30|2983.96|2983.96|2983.73|2983.73|2983.96|2983.96|2983.73|2983.73|0
1636548580000|2021-11-10 12:49:40|2983.84|2983.84|2983.65|2983.65|2983.84|2983.84|2983.65|2983.65|0
1636548590000|2021-11-10 12:49:50|2983.88|2983.88|2983.88|2983.88|2983.88|2983.88|2983.88|2983.88|0
1636548600000|2021-11-10 12:50:00|2983.75|2983.75|2983.75|2983.75|2983.75|2983.75|2983.75|2983.75|0
1636548610000|2021-11-10 12:50:10|2983.63|2983.63|2983.51|2983.51|2983.63|2983.63|2983.06|2983.06|0
1636548620000|2021-11-10 12:50:20|2983.29|2983.29|2983.05|2983.05|2983.62|2983.62|2983.05|2983.05|0
1636548630000|2021-11-10 12:50:30|2982.6|2982.6|2982.42|2982.42|2982.6|2982.6|2982.42|2982.42|0
1636548640000|2021-11-10 12:50:40|2982.47|2982.47|2981.33|2981.33|2982.52|2982.52|2981.33|2981.33|0
1636548660000|2021-11-10 12:51:00|2981.28|2981.28|2981.65|2981.65|2981.72|2981.72|2981.28|2981.28|0
1636548670000|2021-11-10 12:51:10|2981.55|2981.55|2981.65|2981.65|2981.65|2981.65|2981.55|2981.55|0
1636548680000|2021-11-10 12:51:20|2981.78|2981.78|2981.78|2981.78|2981.78|2981.78|2981.78|2981.78|0
1636548700000|2021-11-10 12:51:40|2982.07|2982.07|2982.21|2982.21|2982.21|2982.21|2982.07|2982.07|0
1636548740000|2021-11-10 12:52:20|2982.11|2982.11|2982.01|2982.01|2982.11|2982.11|2982.01|2982.01|0
1636548750000|2021-11-10 12:52:30|2981.9|2981.9|2981.97|2981.97|2981.97|2981.97|2981.9|2981.9|0
1636548760000|2021-11-10 12:52:40|2982.02|2982.02|2982.02|2982.02|2982.02|2982.02|2982.02|2982.02|0
1636548770000|2021-11-10 12:52:50|2981.9|2981.9|2980.59|2980.59|2981.9|2981.9|2980.59|2980.59|0
1636548780000|2021-11-10 12:53:00|2980.52|2980.52|2980.52|2980.52|2980.65|2980.65|2980.52|2980.52|0
1636548790000|2021-11-10 12:53:10|2980.3|2980.3|2980.02|2980.02|2980.3|2980.3|2980.02|2980.02|0
1636548800000|2021-11-10 12:53:20|2980|2980|2980.04|2980.04|2980.04|2980.04|2980|2980|0
1636548810000|2021-11-10 12:53:30|2979.81|2979.81|2979.68|2979.68|2979.81|2979.81|2979.57|2979.57|0
1636548820000|2021-11-10 12:53:40|2979.91|2979.91|2980.14|2980.14|2980.14|2980.14|2979.91|2979.91|0
1636548830000|2021-11-10 12:53:50|2980.1|2980.1|2980.1|2980.1|2980.1|2980.1|2980.1|2980.1|0
1636548840000|2021-11-10 12:54:00|2980.96|2980.96|2980.91|2980.91|2981.03|2981.03|2980.91|2980.91|0
1636548860000|2021-11-10 12:54:20|2981.03|2981.03|2980.96|2980.96|2981.03|2981.03|2980.96|2980.96|0
1636548870000|2021-11-10 12:54:30|2981.08|2981.08|2980.78|2980.78|2981.08|2981.08|2980.71|2980.71|0
1636548880000|2021-11-10 12:54:40|2980.67|2980.67|2981.03|2981.03|2981.03|2981.03|2980.67|2980.67|0
1636548890000|2021-11-10 12:54:50|2981.07|2981.07|2981.07|2981.07|2981.07|2981.07|2981.07|2981.07|0
1636548900000|2021-11-10 12:55:00|2980.73|2980.73|2980.58|2980.58|2980.73|2980.73|2980.58|2980.58|0
1636548910000|2021-11-10 12:55:10|2980.71|2980.71|2980.65|2980.65|2980.71|2980.71|2980.65|2980.65|0
1636548920000|2021-11-10 12:55:20|2980.57|2980.57|2980.57|2980.57|2980.57|2980.57|2980.57|2980.57|0
1636548930000|2021-11-10 12:55:30|2980.8|2980.8|2980.95|2980.95|2980.95|2980.95|2980.8|2980.8|0
1636548940000|2021-11-10 12:55:40|2981.05|2981.05|2981.59|2981.59|2981.59|2981.59|2981.05|2981.05|0
1636548950000|2021-11-10 12:55:50|2982.53|2982.53|2982.59|2982.59|2982.59|2982.59|2982.53|2982.53|0
1636548960000|2021-11-10 12:56:00|2983.32|2983.32|2983.6|2983.6|2983.75|2983.75|2983.32|2983.32|0
1636548980000|2021-11-10 12:56:20|2983.83|2983.83|2983.96|2983.96|2983.96|2983.96|2983.83|2983.83|0
1636548990000|2021-11-10 12:56:30|2983.89|2983.89|2983.83|2983.83|2983.89|2983.89|2983.83|2983.83|0
1636549000000|2021-11-10 12:56:40|2983.95|2983.95|2984.24|2984.24|2984.24|2984.24|2983.95|2983.95|0
1636549020000|2021-11-10 12:57:00|2984.27|2984.27|2984.74|2984.74|2984.8|2984.8|2984.22|2984.22|0
1636549030000|2021-11-10 12:57:10|2984.88|2984.88|2984.66|2984.66|2984.88|2984.88|2984.66|2984.66|0
1636549040000|2021-11-10 12:57:20|2984.94|2984.94|2984.48|2984.48|2985.01|2985.01|2984.42|2984.42|0
1636549060000|2021-11-10 12:57:40|2984.82|2984.82|2984.77|2984.77|2984.82|2984.82|2984.77|2984.77|0
1636549070000|2021-11-10 12:57:50|2984.82|2984.82|2985.02|2985.02|2985.02|2985.02|2984.6|2984.6|0
1636549080000|2021-11-10 12:58:00|2985.04|2985.04|2985.39|2985.39|2985.39|2985.39|2985.04|2985.04|0
1636549090000|2021-11-10 12:58:10|2985.05|2985.05|2985.05|2985.05|2985.05|2985.05|2985.05|2985.05|0
1636549100000|2021-11-10 12:58:20|2985.11|2985.11|2985.05|2985.05|2985.11|2985.11|2985.05|2985.05|0
1636549110000|2021-11-10 12:58:30|2985|2985|2985.38|2985.38|2985.38|2985.38|2985|2985|0
1636549120000|2021-11-10 12:58:40|2985.48|2985.48|2985.61|2985.61|2985.61|2985.61|2985.48|2985.48|0
1636549130000|2021-11-10 12:58:50|2986.19|2986.19|2986.91|2986.91|2986.91|2986.91|2986.19|2986.19|0
1636549140000|2021-11-10 12:59:00|2986.97|2986.97|2986.86|2986.86|2986.97|2986.97|2986.86|2986.86|0
1636549150000|2021-11-10 12:59:10|2986.64|2986.64|2986.68|2986.68|2986.75|2986.75|2986.64|2986.64|0
1636549170000|2021-11-10 12:59:30|2985.89|2985.89|2985.96|2985.96|2985.96|2985.96|2985.89|2985.89|0
1636549180000|2021-11-10 12:59:40|2985.85|2985.85|2985.26|2985.26|2985.85|2985.85|2985.26|2985.26|0
1636549190000|2021-11-10 12:59:50|2985.15|2985.15|2985.15|2985.15|2985.15|2985.15|2985.15|2985.15|0
1636549200000|2021-11-10 13:00:00|2985.02|2985.02|2985.09|2985.09|2985.09|2985.09|2985.02|2985.02|0
1636549210000|2021-11-10 13:00:10|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|0
1636549220000|2021-11-10 13:00:20|2984.92|2984.92|2985.08|2985.08|2985.08|2985.08|2984.92|2984.92|0
1636549230000|2021-11-10 13:00:30|2985.2|2985.2|2985.76|2985.76|2985.76|2985.76|2985.2|2985.2|0
1636549240000|2021-11-10 13:00:40|2985.54|2985.54|2985.68|2985.68|2985.68|2985.68|2985.54|2985.54|0
1636549250000|2021-11-10 13:00:50|2985.75|2985.75|2985.75|2985.75|2985.75|2985.75|2985.75|2985.75|0
1636549300000|2021-11-10 13:01:40|2985.65|2985.65|2985.53|2985.53|2985.65|2985.65|2985.53|2985.53|0
1636549310000|2021-11-10 13:01:50|2985.87|2985.87|2986.58|2986.58|2987.25|2987.25|2985.87|2985.87|0
1636549320000|2021-11-10 13:02:00|2986.13|2986.13|2986.17|2986.17|2986.17|2986.17|2986.13|2986.13|0
1636549330000|2021-11-10 13:02:10|2986.39|2986.39|2986.73|2986.73|2986.73|2986.73|2986.39|2986.39|0
1636549350000|2021-11-10 13:02:30|2986.85|2986.85|2986.85|2986.85|2986.85|2986.85|2986.85|2986.85|0
1636549380000|2021-11-10 13:03:00|2987.41|2987.41|2987.64|2987.64|2987.64|2987.64|2987.41|2987.41|0
1636549400000|2021-11-10 13:03:20|2987.41|2987.41|2987.41|2987.41|2987.41|2987.41|2987.41|2987.41|0
1636549410000|2021-11-10 13:03:30|2986.96|2986.96|2987.07|2987.07|2987.07|2987.07|2986.96|2986.96|0
1636549420000|2021-11-10 13:03:40|2986.96|2986.96|2986.96|2986.96|2986.96|2986.96|2986.96|2986.96|0
1636549440000|2021-11-10 13:04:00|2987.03|2987.03|2987.74|2987.74|2987.74|2987.74|2986.96|2986.96|0
1636549470000|2021-11-10 13:04:30|2987.88|2987.88|2987.88|2987.88|2987.88|2987.88|2987.88|2987.88|0
1636549480000|2021-11-10 13:04:40|2987.73|2987.73|2987.95|2987.95|2988.18|2988.18|2987.73|2987.73|0
1636549490000|2021-11-10 13:04:50|2987.61|2987.61|2987.61|2987.61|2987.61|2987.61|2987.61|2987.61|0
1636549500000|2021-11-10 13:05:00|2987.58|2987.58|2987.28|2987.28|2987.58|2987.58|2987.28|2987.28|0
1636549510000|2021-11-10 13:05:10|2987.3|2987.3|2986.81|2986.81|2987.3|2987.3|2986.81|2986.81|0
1636549520000|2021-11-10 13:05:20|2986.93|2986.93|2987.33|2987.33|2987.33|2987.33|2986.93|2986.93|0
1636549540000|2021-11-10 13:05:40|2987.27|2987.27|2987.2|2987.2|2987.27|2987.27|2987.2|2987.2|0
1636549560000|2021-11-10 13:06:00|2987.14|2987.14|2986.74|2986.74|2987.27|2987.27|2986.6|2986.6|0
1636549570000|2021-11-10 13:06:10|2986.8|2986.8|2986.8|2986.8|2986.8|2986.8|2986.8|2986.8|0
1636549590000|2021-11-10 13:06:30|2987.09|2987.09|2987.65|2987.65|2987.99|2987.99|2987.09|2987.09|0
1636549600000|2021-11-10 13:06:40|2987.6|2987.6|2986.92|2986.92|2987.6|2987.6|2986.92|2986.92|0
1636549610000|2021-11-10 13:06:50|2986.62|2986.62|2986.5|2986.5|2986.62|2986.62|2986.5|2986.5|0
1636549620000|2021-11-10 13:07:00|2986.38|2986.38|2986.35|2986.35|2986.38|2986.38|2986.35|2986.35|0
1636549630000|2021-11-10 13:07:10|2986.47|2986.47|2986.47|2986.47|2986.47|2986.47|2986.47|2986.47|0
1636549640000|2021-11-10 13:07:20|2986.75|2986.75|2986.75|2986.75|2986.75|2986.75|2986.75|2986.75|0
1636549650000|2021-11-10 13:07:30|2986.85|2986.85|2986.61|2986.61|2986.85|2986.85|2986.61|2986.61|0
1636549660000|2021-11-10 13:07:40|2986.6|2986.6|2986.6|2986.6|2986.6|2986.6|2986.6|2986.6|0
1636549670000|2021-11-10 13:07:50|2986.74|2986.74|2986.73|2986.73|2986.85|2986.85|2986.73|2986.73|0
1636549680000|2021-11-10 13:08:00|2986.78|2986.78|2986.46|2986.46|2986.78|2986.78|2986.46|2986.46|0
1636549690000|2021-11-10 13:08:10|2986.57|2986.57|2986.42|2986.42|2986.57|2986.57|2986.42|2986.42|0
1636549700000|2021-11-10 13:08:20|2986.28|2986.28|2986.24|2986.24|2986.28|2986.28|2986.17|2986.17|0
1636549710000|2021-11-10 13:08:30|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|0
1636549720000|2021-11-10 13:08:40|2986.45|2986.45|2986.45|2986.45|2986.45|2986.45|2986.45|2986.45|0
1636549740000|2021-11-10 13:09:00|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|0
1636549750000|2021-11-10 13:09:10|2986.08|2986.08|2986.08|2986.08|2986.08|2986.08|2986.08|2986.08|0
1636549770000|2021-11-10 13:09:30|2985.85|2985.85|2985.29|2985.29|2985.87|2985.87|2985.29|2985.29|0
1636549780000|2021-11-10 13:09:40|2985.85|2985.85|2985.62|2985.62|2985.85|2985.85|2985.62|2985.62|0
1636549790000|2021-11-10 13:09:50|2985.4|2985.4|2985.41|2985.41|2985.65|2985.65|2985.29|2985.29|0
1636549800000|2021-11-10 13:10:00|2985.48|2985.48|2985.48|2985.48|2985.48|2985.48|2985.48|2985.48|0
1636549810000|2021-11-10 13:10:10|2985.54|2985.54|2985.29|2985.29|2985.54|2985.54|2985.29|2985.29|0
1636549830000|2021-11-10 13:10:30|2985.34|2985.34|2985.44|2985.44|2985.44|2985.44|2985.34|2985.34|0
1636549840000|2021-11-10 13:10:40|2985.55|2985.55|2985.65|2985.65|2985.65|2985.65|2985.55|2985.55|0
1636549850000|2021-11-10 13:10:50|2985.08|2985.08|2985.02|2985.02|2985.15|2985.15|2985.02|2985.02|0
1636549860000|2021-11-10 13:11:00|2984.79|2984.79|2984.79|2984.79|2984.79|2984.79|2984.79|2984.79|0
1636549870000|2021-11-10 13:11:10|2984.82|2984.82|2985.1|2985.1|2985.23|2985.23|2984.82|2984.82|0
1636549890000|2021-11-10 13:11:30|2985.13|2985.13|2985.65|2985.65|2985.65|2985.65|2985.13|2985.13|0
1636549900000|2021-11-10 13:11:40|2985.71|2985.71|2985.71|2985.71|2985.71|2985.71|2985.71|2985.71|0
1636549910000|2021-11-10 13:11:50|2985.6|2985.6|2985.45|2985.45|2985.6|2985.6|2985.45|2985.45|0
1636549920000|2021-11-10 13:12:00|2985.11|2985.11|2985.11|2985.11|2985.11|2985.11|2985.11|2985.11|0
1636549930000|2021-11-10 13:12:10|2985.01|2985.01|2985.01|2985.01|2985.01|2985.01|2985.01|2985.01|0
1636549940000|2021-11-10 13:12:20|2985.03|2985.03|2985.25|2985.25|2985.25|2985.25|2985.03|2985.03|0
1636549960000|2021-11-10 13:12:40|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|0
1636549970000|2021-11-10 13:12:50|2985.45|2985.45|2985.68|2985.68|2985.68|2985.68|2985.45|2985.45|0
1636549990000|2021-11-10 13:13:10|2985.58|2985.58|2985.47|2985.47|2985.58|2985.58|2985.47|2985.47|0
1636550010000|2021-11-10 13:13:30|2985.53|2985.53|2985.5|2985.5|2985.53|2985.53|2985.5|2985.5|0
1636550030000|2021-11-10 13:13:50|2985.43|2985.43|2985.43|2985.43|2985.43|2985.43|2985.43|2985.43|0
1636550040000|2021-11-10 13:14:00|2985.5|2985.5|2985.3|2985.3|2985.5|2985.5|2985.3|2985.3|0
1636550050000|2021-11-10 13:14:10|2985.74|2985.74|2986.12|2986.12|2986.12|2986.12|2985.74|2985.74|0
1636550060000|2021-11-10 13:14:20|2986.23|2986.23|2986.84|2986.84|2986.84|2986.84|2986.23|2986.23|0
1636550070000|2021-11-10 13:14:30|2986.86|2986.86|2986.98|2986.98|2986.98|2986.98|2986.86|2986.86|0
1636550080000|2021-11-10 13:14:40|2986.83|2986.83|2987.06|2987.06|2987.06|2987.06|2986.83|2986.83|0
1636550090000|2021-11-10 13:14:50|2987.19|2987.19|2987.16|2987.16|2987.3|2987.3|2987.16|2987.16|0
1636550100000|2021-11-10 13:15:00|2987.27|2987.27|2987.27|2987.27|2987.27|2987.27|2987.27|2987.27|0
1636550110000|2021-11-10 13:15:10|2987.41|2987.41|2987.74|2987.74|2987.81|2987.81|2987.41|2987.41|0
1636550120000|2021-11-10 13:15:20|2987.8|2987.8|2987.85|2987.85|2987.85|2987.85|2987.8|2987.8|0
1636550140000|2021-11-10 13:15:40|2987.95|2987.95|2988.08|2988.08|2988.15|2988.15|2987.95|2987.95|0
1636550160000|2021-11-10 13:16:00|2988.01|2988.01|2988.01|2988.01|2988.01|2988.01|2988.01|2988.01|0
1636550170000|2021-11-10 13:16:10|2987.89|2987.89|2987.82|2987.82|2987.93|2987.93|2987.82|2987.82|0
1636550200000|2021-11-10 13:16:40|2987.93|2987.93|2988.56|2988.56|2988.56|2988.56|2987.93|2987.93|0
1636550210000|2021-11-10 13:16:50|2988.45|2988.45|2988.11|2988.11|2988.45|2988.45|2988.11|2988.11|0
1636550220000|2021-11-10 13:17:00|2988.33|2988.33|2988.53|2988.53|2988.53|2988.53|2988.33|2988.33|0
1636550230000|2021-11-10 13:17:10|2988.42|2988.42|2988.42|2988.42|2988.65|2988.65|2988.42|2988.42|0
1636550240000|2021-11-10 13:17:20|2988.4|2988.4|2988.4|2988.4|2988.4|2988.4|2988.4|2988.4|0
1636550250000|2021-11-10 13:17:30|2988.18|2988.18|2989.21|2989.21|2989.21|2989.21|2988.18|2988.18|0
1636550260000|2021-11-10 13:17:40|2989.09|2989.09|2988.71|2988.71|2989.09|2989.09|2988.71|2988.71|0
1636550270000|2021-11-10 13:17:50|2988.37|2988.37|2987.87|2987.87|2988.37|2988.37|2987.87|2987.87|0
1636550290000|2021-11-10 13:18:10|2987.76|2987.76|2987.75|2987.75|2987.76|2987.76|2987.64|2987.64|0
1636550300000|2021-11-10 13:18:20|2987.65|2987.65|2987.65|2987.65|2987.65|2987.65|2987.65|2987.65|0
1636550310000|2021-11-10 13:18:30|2987.76|2987.76|2987.76|2987.76|2987.76|2987.76|2987.76|2987.76|0
1636550330000|2021-11-10 13:18:50|2987.42|2987.42|2987.54|2987.54|2987.54|2987.54|2987.42|2987.42|0
1636550340000|2021-11-10 13:19:00|2987.2|2987.2|2986.9|2986.9|2987.2|2987.2|2986.76|2986.76|0
1636550350000|2021-11-10 13:19:10|2987.05|2987.05|2987.05|2987.05|2987.05|2987.05|2987.05|2987.05|0
1636550390000|2021-11-10 13:19:50|2986.71|2986.71|2986.71|2986.71|2986.71|2986.71|2986.71|2986.71|0
1636550400000|2021-11-10 13:20:00|2986.56|2986.56|2985.98|2985.98|2986.56|2986.56|2985.98|2985.98|0
1636550410000|2021-11-10 13:20:10|2985.71|2985.71|2984.83|2984.83|2985.71|2985.71|2984.83|2984.83|0
1636550420000|2021-11-10 13:20:20|2984.94|2984.94|2984.94|2984.94|2984.94|2984.94|2984.94|2984.94|0
1636550440000|2021-11-10 13:20:40|2984.82|2984.82|2984.7|2984.7|2984.82|2984.82|2984.7|2984.7|0
1636550450000|2021-11-10 13:20:50|2984.56|2984.56|2984.42|2984.42|2984.56|2984.56|2984.42|2984.42|0
1636550460000|2021-11-10 13:21:00|2984.27|2984.27|2983.68|2983.68|2984.27|2984.27|2983.54|2983.54|0
1636550470000|2021-11-10 13:21:10|2983.67|2983.67|2983.42|2983.42|2983.67|2983.67|2983.42|2983.42|0
1636550480000|2021-11-10 13:21:20|2983.53|2983.53|2983.51|2983.51|2983.53|2983.53|2983.51|2983.51|0
1636550490000|2021-11-10 13:21:30|2983.58|2983.58|2983.64|2983.64|2983.64|2983.64|2983.58|2983.58|0
1636550510000|2021-11-10 13:21:50|2983.94|2983.94|2984.04|2984.04|2984.38|2984.38|2983.94|2983.94|0
1636550540000|2021-11-10 13:22:20|2984.38|2984.38|2984.6|2984.6|2984.6|2984.6|2984.38|2984.38|0
1636550550000|2021-11-10 13:22:30|2984.83|2984.83|2984.97|2984.97|2984.97|2984.97|2984.63|2984.63|0
1636550560000|2021-11-10 13:22:40|2984.92|2984.92|2984.79|2984.79|2984.92|2984.92|2984.65|2984.65|0
1636550570000|2021-11-10 13:22:50|2984.72|2984.72|2984.64|2984.64|2984.93|2984.93|2984.64|2984.64|0
1636550580000|2021-11-10 13:23:00|2984.7|2984.7|2984.7|2984.7|2984.7|2984.7|2984.7|2984.7|0
1636550590000|2021-11-10 13:23:10|2984.94|2984.94|2984.94|2984.94|2984.94|2984.94|2984.94|2984.94|0
1636550600000|2021-11-10 13:23:20|2984.92|2984.92|2984.85|2984.85|2984.92|2984.92|2984.85|2984.85|0
1636550620000|2021-11-10 13:23:40|2984.95|2984.95|2986.22|2986.22|2986.22|2986.22|2984.95|2984.95|0
1636550630000|2021-11-10 13:23:50|2986.07|2986.07|2986.18|2986.18|2986.41|2986.41|2986.07|2986.07|0
1636550640000|2021-11-10 13:24:00|2986.62|2986.62|2987.86|2987.86|2987.86|2987.86|2986.62|2986.62|0
1636550650000|2021-11-10 13:24:10|2987.71|2987.71|2988.13|2988.13|2988.13|2988.13|2987.71|2987.71|0
1636550660000|2021-11-10 13:24:20|2988.37|2988.37|2988.27|2988.27|2988.37|2988.37|2988.27|2988.27|0
1636550670000|2021-11-10 13:24:30|2988.41|2988.41|2988.41|2988.41|2988.41|2988.41|2988.41|2988.41|0
1636550680000|2021-11-10 13:24:40|2988.51|2988.51|2988.17|2988.17|2988.51|2988.51|2988.17|2988.17|0
1636550690000|2021-11-10 13:24:50|2987.88|2987.88|2988.44|2988.44|2988.44|2988.44|2987.65|2987.65|0
1636550710000|2021-11-10 13:25:10|2988.15|2988.15|2988.06|2988.06|2988.15|2988.15|2988|2988|0
1636550720000|2021-11-10 13:25:20|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|0
1636550730000|2021-11-10 13:25:30|2987.47|2987.47|2987.62|2987.62|2987.62|2987.62|2987.47|2987.47|0
1636550740000|2021-11-10 13:25:40|2987.51|2987.51|2987.74|2987.74|2987.74|2987.74|2987.51|2987.51|0
1636550750000|2021-11-10 13:25:50|2987.84|2987.84|2987.84|2987.84|2987.84|2987.84|2987.84|2987.84|0
1636550770000|2021-11-10 13:26:10|2987.94|2987.94|2987.79|2987.79|2987.94|2987.94|2987.79|2987.79|0
1636550780000|2021-11-10 13:26:20|2987.67|2987.67|2987.67|2987.67|2987.67|2987.67|2987.67|2987.67|0
1636550790000|2021-11-10 13:26:30|2987.56|2987.56|2986.88|2986.88|2987.56|2987.56|2986.88|2986.88|0
1636550820000|2021-11-10 13:27:00|2987.02|2987.02|2986.97|2986.97|2987.02|2987.02|2986.97|2986.97|0
1636550850000|2021-11-10 13:27:30|2987.31|2987.31|2986.98|2986.98|2987.31|2987.31|2986.98|2986.98|0
1636550870000|2021-11-10 13:27:50|2986.91|2986.91|2986.77|2986.77|2986.91|2986.91|2986.77|2986.77|0
1636550880000|2021-11-10 13:28:00|2986.91|2986.91|2986.97|2986.97|2987.02|2987.02|2986.87|2986.87|0
1636550900000|2021-11-10 13:28:20|2986.68|2986.68|2986.97|2986.97|2986.97|2986.97|2986.68|2986.68|0
1636550910000|2021-11-10 13:28:30|2987.18|2987.18|2987.18|2987.18|2987.18|2987.18|2987.18|2987.18|0
1636550940000|2021-11-10 13:29:00|2986.89|2986.89|2986.11|2986.11|2986.89|2986.89|2986.06|2986.06|0
1636550950000|2021-11-10 13:29:10|2986|2986|2985.82|2985.82|2986.06|2986.06|2985.82|2985.82|0
1636550960000|2021-11-10 13:29:20|2985.79|2985.79|2984.88|2984.88|2985.79|2985.79|2984.88|2984.88|0
1636550970000|2021-11-10 13:29:30|2984.74|2984.74|2984.61|2984.61|2984.74|2984.74|2984.31|2984.31|0
1636550980000|2021-11-10 13:29:40|2984.38|2984.38|2984.61|2984.61|2984.61|2984.61|2984.38|2984.38|0
1636550990000|2021-11-10 13:29:50|2984.84|2984.84|2984.84|2984.84|2984.84|2984.84|2984.84|2984.84|0
1636551000000|2021-11-10 13:30:00|2984.94|2984.94|2984.49|2984.49|2984.94|2984.94|2984.29|2984.29|0
1636551010000|2021-11-10 13:30:10|2984.36|2984.36|2984.44|2984.44|2984.5|2984.5|2984.36|2984.36|0
1636551030000|2021-11-10 13:30:30|2984.24|2984.24|2984.03|2984.03|2984.31|2984.31|2984.03|2984.03|0
1636551040000|2021-11-10 13:30:40|2984.09|2984.09|2983.75|2983.75|2984.09|2984.09|2983.75|2983.75|0
1636551050000|2021-11-10 13:30:50|2983.81|2983.81|2983.45|2983.45|2983.81|2983.81|2983.45|2983.45|0
1636551060000|2021-11-10 13:31:00|2983.31|2983.31|2983.92|2983.92|2983.92|2983.92|2983.18|2983.18|0
1636551070000|2021-11-10 13:31:10|2983.78|2983.78|2983.66|2983.66|2983.8|2983.8|2983.51|2983.51|0
1636551080000|2021-11-10 13:31:20|2984.39|2984.39|2985.08|2985.08|2985.22|2985.22|2984.39|2984.39|0
1636551090000|2021-11-10 13:31:30|2985.22|2985.22|2984.73|2984.73|2985.22|2985.22|2984.73|2984.73|0
1636551100000|2021-11-10 13:31:40|2984.62|2984.62|2984.73|2984.73|2984.85|2984.85|2984.62|2984.62|0
1636551110000|2021-11-10 13:31:50|2984.85|2984.85|2985.07|2985.07|2985.07|2985.07|2984.85|2984.85|0
1636551120000|2021-11-10 13:32:00|2985.32|2985.32|2985.35|2985.35|2985.35|2985.35|2985.32|2985.32|0
1636551130000|2021-11-10 13:32:10|2986.41|2986.41|2987.36|2987.36|2987.36|2987.36|2986.41|2986.41|0
1636551150000|2021-11-10 13:32:30|2987.48|2987.48|2988.11|2988.11|2988.11|2988.11|2987.48|2987.48|0
1636551160000|2021-11-10 13:32:40|2988.4|2988.4|2988.85|2988.85|2988.99|2988.99|2988.4|2988.4|0
1636551170000|2021-11-10 13:32:50|2988.96|2988.96|2989.15|2989.15|2989.59|2989.59|2988.96|2988.96|0
1636551180000|2021-11-10 13:33:00|2988.92|2988.92|2988.48|2988.48|2988.92|2988.92|2988.48|2988.48|0
1636551190000|2021-11-10 13:33:10|2988.51|2988.51|2988.51|2988.51|2988.51|2988.51|2988.51|2988.51|0
1636551200000|2021-11-10 13:33:20|2988.64|2988.64|2988.58|2988.58|2988.64|2988.64|2988.58|2988.58|0
1636551220000|2021-11-10 13:33:40|2988.35|2988.35|2988.69|2988.69|2988.69|2988.69|2988.35|2988.35|0
1636551230000|2021-11-10 13:33:50|2988.1|2988.1|2988.1|2988.1|2988.1|2988.1|2988.1|2988.1|0
1636551240000|2021-11-10 13:34:00|2988.17|2988.17|2987.86|2987.86|2988.38|2988.38|2987.86|2987.86|0
1636551250000|2021-11-10 13:34:10|2987.96|2987.96|2987.96|2987.96|2987.96|2987.96|2987.96|2987.96|0
1636551260000|2021-11-10 13:34:20|2988.07|2988.07|2987.92|2987.92|2988.07|2988.07|2987.92|2987.92|0
1636551270000|2021-11-10 13:34:30|2987.78|2987.78|2987.78|2987.78|2987.78|2987.78|2987.78|2987.78|0
1636551290000|2021-11-10 13:34:50|2987.89|2987.89|2987.78|2987.78|2987.89|2987.89|2987.78|2987.78|0
1636551300000|2021-11-10 13:35:00|2987.89|2987.89|2988.14|2988.14|2988.14|2988.14|2987.78|2987.78|0
1636551310000|2021-11-10 13:35:10|2988|2988|2987.86|2987.86|2988|2988|2987.86|2987.86|0
1636551320000|2021-11-10 13:35:20|2987.43|2987.43|2987.29|2987.29|2987.43|2987.43|2987.29|2987.29|0
1636551330000|2021-11-10 13:35:30|2987.43|2987.43|2987.43|2987.43|2987.43|2987.43|2987.43|2987.43|0
1636551340000|2021-11-10 13:35:40|2987.32|2987.32|2987.1|2987.1|2987.32|2987.32|2987.1|2987.1|0
1636551350000|2021-11-10 13:35:50|2987.24|2987.24|2987.38|2987.38|2987.38|2987.38|2987.24|2987.24|0
1636551360000|2021-11-10 13:36:00|2987.84|2987.84|2987.63|2987.63|2987.84|2987.84|2987.59|2987.59|0
1636551370000|2021-11-10 13:36:10|2988.07|2988.07|2988.17|2988.17|2988.17|2988.17|2988.07|2988.07|0
1636551380000|2021-11-10 13:36:20|2987.88|2987.88|2987.88|2987.88|2987.88|2987.88|2987.88|2987.88|0
1636551410000|2021-11-10 13:36:50|2987.81|2987.81|2988.16|2988.16|2988.16|2988.16|2987.74|2987.74|0
1636551430000|2021-11-10 13:37:10|2988.02|2988.02|2987.43|2987.43|2988.02|2988.02|2987.43|2987.43|0
1636551440000|2021-11-10 13:37:20|2987.28|2987.28|2987.28|2987.28|2987.28|2987.28|2987.28|2987.28|0
1636551450000|2021-11-10 13:37:30|2987.17|2987.17|2987.2|2987.2|2987.2|2987.2|2987.17|2987.17|0
1636551460000|2021-11-10 13:37:40|2987.06|2987.06|2987.06|2987.06|2987.06|2987.06|2987.06|2987.06|0
1636551470000|2021-11-10 13:37:50|2986.86|2986.86|2986.93|2986.93|2987.16|2987.16|2986.86|2986.86|0
1636551480000|2021-11-10 13:38:00|2986.83|2986.83|2986.71|2986.71|2986.83|2986.83|2986.71|2986.71|0
1636551490000|2021-11-10 13:38:10|2986.58|2986.58|2986.58|2986.58|2986.58|2986.58|2986.58|2986.58|0
1636551500000|2021-11-10 13:38:20|2986.69|2986.69|2986.69|2986.69|2986.69|2986.69|2986.69|2986.69|0
1636551530000|2021-11-10 13:38:50|2986.48|2986.48|2985.84|2985.84|2986.48|2986.48|2985.84|2985.84|0
1636551540000|2021-11-10 13:39:00|2985.78|2985.78|2985.7|2985.7|2985.84|2985.84|2985.7|2985.7|0
1636551550000|2021-11-10 13:39:10|2985.59|2985.59|2985.36|2985.36|2985.59|2985.59|2985.36|2985.36|0
1636551560000|2021-11-10 13:39:20|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|0
1636551570000|2021-11-10 13:39:30|2985.12|2985.12|2984.84|2984.84|2985.12|2985.12|2984.84|2984.84|0
1636551590000|2021-11-10 13:39:50|2984.77|2984.77|2984.03|2984.03|2984.77|2984.77|2984.03|2984.03|0
1636551600000|2021-11-10 13:40:00|2983.93|2983.93|2984.28|2984.28|2984.3|2984.3|2983.79|2983.79|0
1636551610000|2021-11-10 13:40:10|2984.13|2984.13|2984.13|2984.13|2984.13|2984.13|2984.13|2984.13|0
1636551620000|2021-11-10 13:40:20|2984.02|2984.02|2984.02|2984.02|2984.02|2984.02|2984.02|2984.02|0
1636551630000|2021-11-10 13:40:30|2984|2984|2983.55|2983.55|2984|2984|2983.55|2983.55|0
1636551640000|2021-11-10 13:40:40|2983.4|2983.4|2983.46|2983.46|2983.46|2983.46|2983.4|2983.4|0
1636551650000|2021-11-10 13:40:50|2983.35|2983.35|2983.35|2983.35|2983.35|2983.35|2983.35|2983.35|0
1636551660000|2021-11-10 13:41:00|2983.24|2983.24|2983.84|2983.84|2983.84|2983.84|2983.24|2983.24|0
1636551670000|2021-11-10 13:41:10|2983.9|2983.9|2983.84|2983.84|2983.9|2983.9|2983.84|2983.84|0
1636551680000|2021-11-10 13:41:20|2983.9|2983.9|2983.9|2983.9|2983.9|2983.9|2983.9|2983.9|0
1636551690000|2021-11-10 13:41:30|2984.13|2984.13|2984.35|2984.35|2984.35|2984.35|2984.01|2984.01|0
1636551700000|2021-11-10 13:41:40|2984.47|2984.47|2984.13|2984.13|2984.47|2984.47|2984.13|2984.13|0
1636551710000|2021-11-10 13:41:50|2984.06|2984.06|2983.79|2983.79|2984.06|2984.06|2983.72|2983.72|0
1636551740000|2021-11-10 13:42:20|2983.72|2983.72|2983.72|2983.72|2983.72|2983.72|2983.72|2983.72|0
1636551750000|2021-11-10 13:42:30|2983.78|2983.78|2984.12|2984.12|2984.12|2984.12|2983.78|2983.78|0
1636551770000|2021-11-10 13:42:50|2984.18|2984.18|2984.18|2984.18|2984.18|2984.18|2984.18|2984.18|0
1636551780000|2021-11-10 13:43:00|2983.89|2983.89|2983.89|2983.89|2983.89|2983.89|2983.89|2983.89|0
1636551790000|2021-11-10 13:43:10|2984.34|2984.34|2984.34|2984.34|2984.34|2984.34|2984.34|2984.34|0
1636551810000|2021-11-10 13:43:30|2984.37|2984.37|2984.37|2984.37|2984.37|2984.37|2984.37|2984.37|0
1636551820000|2021-11-10 13:43:40|2984.39|2984.39|2984.35|2984.35|2984.39|2984.39|2984.35|2984.35|0
1636551830000|2021-11-10 13:43:50|2984.32|2984.32|2984.18|2984.18|2984.32|2984.32|2984.18|2984.18|0
1636551840000|2021-11-10 13:44:00|2983.95|2983.95|2983.69|2983.69|2983.95|2983.95|2983.69|2983.69|0
1636551850000|2021-11-10 13:44:10|2983.63|2983.63|2983.64|2983.64|2983.69|2983.69|2983.63|2983.63|0
1636551870000|2021-11-10 13:44:30|2983.84|2983.84|2983.96|2983.96|2983.96|2983.96|2983.84|2983.84|0
1636551880000|2021-11-10 13:44:40|2984.18|2984.18|2984.91|2984.91|2984.91|2984.91|2984.07|2984.07|0
1636551890000|2021-11-10 13:44:50|2985.02|2985.02|2985.1|2985.1|2985.14|2985.14|2985.02|2985.02|0
1636551900000|2021-11-10 13:45:00|2984.67|2984.67|2984.67|2984.67|2984.67|2984.67|2984.67|2984.67|0
1636551910000|2021-11-10 13:45:10|2984.57|2984.57|2984.57|2984.57|2984.57|2984.57|2984.57|2984.57|0
1636551920000|2021-11-10 13:45:20|2984.23|2984.23|2984.17|2984.17|2984.23|2984.23|2984.1|2984.1|0
1636551930000|2021-11-10 13:45:30|2984.1|2984.1|2983.22|2983.22|2984.1|2984.1|2983.22|2983.22|0
1636551940000|2021-11-10 13:45:40|2983.32|2983.32|2982.98|2982.98|2983.32|2983.32|2982.98|2982.98|0
1636551950000|2021-11-10 13:45:50|2982.86|2982.86|2982.7|2982.7|2982.86|2982.86|2982.7|2982.7|0
1636551960000|2021-11-10 13:46:00|2982.59|2982.59|2982.35|2982.35|2983.26|2983.26|2982.35|2982.35|0
1636551980000|2021-11-10 13:46:20|2982.29|2982.29|2982.39|2982.39|2982.39|2982.39|2982.29|2982.29|0
1636551990000|2021-11-10 13:46:30|2982.27|2982.27|2982.27|2982.27|2982.38|2982.38|2982.27|2982.27|0
1636552000000|2021-11-10 13:46:40|2982.06|2982.06|2982.06|2982.06|2982.06|2982.06|2982.06|2982.06|0
1636552010000|2021-11-10 13:46:50|2981.95|2981.95|2981.69|2981.69|2981.95|2981.95|2981.69|2981.69|0
1636552020000|2021-11-10 13:47:00|2981.57|2981.57|2981.57|2981.57|2981.57|2981.57|2981.57|2981.57|0
1636552030000|2021-11-10 13:47:10|2981.47|2981.47|2980.67|2980.67|2981.47|2981.47|2980.56|2980.56|0
1636552040000|2021-11-10 13:47:20|2980.55|2980.55|2980.44|2980.44|2980.55|2980.55|2980.44|2980.44|0
1636552050000|2021-11-10 13:47:30|2980.39|2980.39|2980.39|2980.39|2980.39|2980.39|2980.39|2980.39|0
1636552060000|2021-11-10 13:47:40|2980.35|2980.35|2980.35|2980.35|2980.35|2980.35|2980.35|2980.35|0
1636552090000|2021-11-10 13:48:10|2980.06|2980.06|2979.69|2979.69|2980.06|2980.06|2979.69|2979.69|0
1636552100000|2021-11-10 13:48:20|2979.54|2979.54|2979.77|2979.77|2979.77|2979.77|2979.54|2979.54|0
1636552110000|2021-11-10 13:48:30|2979.83|2979.83|2979.56|2979.56|2979.83|2979.83|2979.56|2979.56|0
1636552120000|2021-11-10 13:48:40|2979.62|2979.62|2979.62|2979.62|2979.62|2979.62|2979.62|2979.62|0
1636552130000|2021-11-10 13:48:50|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|0
1636552140000|2021-11-10 13:49:00|2979.57|2979.57|2978.98|2978.98|2979.57|2979.57|2978.98|2978.98|0
1636552150000|2021-11-10 13:49:10|2979.32|2979.32|2978.9|2978.9|2979.48|2979.48|2978.9|2978.9|0
1636552160000|2021-11-10 13:49:20|2978.78|2978.78|2978.58|2978.58|2978.78|2978.78|2978.47|2978.47|0
1636552170000|2021-11-10 13:49:30|2978.61|2978.61|2978.67|2978.67|2978.67|2978.67|2978.61|2978.61|0
1636552180000|2021-11-10 13:49:40|2978.87|2978.87|2979.12|2979.12|2979.12|2979.12|2978.87|2978.87|0
1636552190000|2021-11-10 13:49:50|2979.02|2979.02|2979.62|2979.62|2979.67|2979.67|2979.02|2979.02|0
1636552200000|2021-11-10 13:50:00|2979.76|2979.76|2979.71|2979.71|2979.76|2979.76|2979.56|2979.56|0
1636552210000|2021-11-10 13:50:10|2979.85|2979.85|2979.85|2979.85|2979.85|2979.85|2979.85|2979.85|0
1636552220000|2021-11-10 13:50:20|2980.13|2980.13|2980.31|2980.31|2980.31|2980.31|2980.13|2980.13|0
1636552230000|2021-11-10 13:50:30|2980.61|2980.61|2980.47|2980.47|2980.61|2980.61|2980.41|2980.41|0
1636552240000|2021-11-10 13:50:40|2980.42|2980.42|2980.29|2980.29|2980.42|2980.42|2980.14|2980.14|0
1636552250000|2021-11-10 13:50:50|2980.13|2980.13|2980.13|2980.13|2980.13|2980.13|2980.13|2980.13|0
1636552260000|2021-11-10 13:51:00|2979.7|2979.7|2979.74|2979.74|2979.74|2979.74|2979.7|2979.7|0
1636552270000|2021-11-10 13:51:10|2979.88|2979.88|2979.88|2979.88|2979.88|2979.88|2979.88|2979.88|0
1636552280000|2021-11-10 13:51:20|2980.13|2980.13|2980.27|2980.27|2980.27|2980.27|2980.13|2980.13|0
1636552290000|2021-11-10 13:51:30|2980.34|2980.34|2980.19|2980.19|2980.34|2980.34|2980.19|2980.19|0
1636552300000|2021-11-10 13:51:40|2980.65|2980.65|2980.76|2980.76|2980.76|2980.76|2980.65|2980.65|0
1636552310000|2021-11-10 13:51:50|2980.8|2980.8|2980.8|2980.8|2980.8|2980.8|2980.8|2980.8|0
1636552320000|2021-11-10 13:52:00|2980.68|2980.68|2980.53|2980.53|2980.68|2980.68|2980.53|2980.53|0
1636552330000|2021-11-10 13:52:10|2980.65|2980.65|2980.99|2980.99|2980.99|2980.99|2980.65|2980.65|0
1636552340000|2021-11-10 13:52:20|2980.87|2980.87|2980.68|2980.68|2980.87|2980.87|2980.68|2980.68|0
1636552350000|2021-11-10 13:52:30|2981.02|2981.02|2980.57|2980.57|2981.02|2981.02|2980.57|2980.57|0
1636552360000|2021-11-10 13:52:40|2980.35|2980.35|2980.65|2980.65|2980.65|2980.65|2980.35|2980.35|0
1636552370000|2021-11-10 13:52:50|2980.54|2980.54|2981.09|2981.09|2981.09|2981.09|2980.54|2980.54|0
1636552380000|2021-11-10 13:53:00|2981.02|2981.02|2981.1|2981.1|2981.24|2981.24|2981.02|2981.02|0
1636552390000|2021-11-10 13:53:10|2980.98|2980.98|2980.77|2980.77|2980.98|2980.98|2980.77|2980.77|0
1636552400000|2021-11-10 13:53:20|2980.89|2980.89|2981.02|2981.02|2981.02|2981.02|2980.89|2980.89|0
1636552410000|2021-11-10 13:53:30|2981.16|2981.16|2981.19|2981.19|2981.19|2981.19|2981.16|2981.16|0
1636552430000|2021-11-10 13:53:50|2981.14|2981.14|2980.93|2980.93|2981.14|2981.14|2980.93|2980.93|0
1636552440000|2021-11-10 13:54:00|2980.81|2980.81|2980.58|2980.58|2980.81|2980.81|2980.58|2980.58|0
1636552450000|2021-11-10 13:54:10|2980.44|2980.44|2980.55|2980.55|2980.55|2980.55|2980.44|2980.44|0
1636552470000|2021-11-10 13:54:30|2980.32|2980.32|2980.43|2980.43|2980.43|2980.43|2980.32|2980.32|0
1636552480000|2021-11-10 13:54:40|2980.63|2980.63|2980.52|2980.52|2980.63|2980.63|2980.41|2980.41|0
1636552490000|2021-11-10 13:54:50|2980.18|2980.18|2980.28|2980.28|2980.28|2980.28|2980.18|2980.18|0
1636552500000|2021-11-10 13:55:00|2980.39|2980.39|2980.39|2980.39|2980.39|2980.39|2980.28|2980.28|0
1636552510000|2021-11-10 13:55:10|2980.61|2980.61|2980.38|2980.38|2980.61|2980.61|2980.38|2980.38|0
1636552520000|2021-11-10 13:55:20|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|0
1636552530000|2021-11-10 13:55:30|2980.3|2980.3|2980.3|2980.3|2980.3|2980.3|2980.3|2980.3|0
1636552550000|2021-11-10 13:55:50|2980.26|2980.26|2980.04|2980.04|2980.26|2980.26|2979.89|2979.89|0
1636552560000|2021-11-10 13:56:00|2980.18|2980.18|2980.24|2980.24|2980.24|2980.24|2980.18|2980.18|0
1636552570000|2021-11-10 13:56:10|2980.02|2980.02|2980.02|2980.02|2980.02|2980.02|2980.02|2980.02|0
1636552590000|2021-11-10 13:56:30|2980.31|2980.31|2979.99|2979.99|2980.31|2980.31|2979.83|2979.83|0
1636552600000|2021-11-10 13:56:40|2979.92|2979.92|2980.05|2980.05|2980.05|2980.05|2979.92|2979.92|0
1636552610000|2021-11-10 13:56:50|2980.35|2980.35|2980.17|2980.17|2980.35|2980.35|2980.17|2980.17|0
1636552620000|2021-11-10 13:57:00|2980.1|2980.1|2979.95|2979.95|2980.1|2980.1|2979.95|2979.95|0
1636552630000|2021-11-10 13:57:10|2979.84|2979.84|2979.84|2979.84|2979.84|2979.84|2979.84|2979.84|0
1636552640000|2021-11-10 13:57:20|2979.73|2979.73|2980.18|2980.18|2980.29|2980.29|2979.73|2979.73|0
1636552650000|2021-11-10 13:57:30|2980.13|2980.13|2980.07|2980.07|2980.13|2980.13|2980.07|2980.07|0
1636552670000|2021-11-10 13:57:50|2980.19|2980.19|2980.19|2980.19|2980.19|2980.19|2980.19|2980.19|0
1636552680000|2021-11-10 13:58:00|2980.15|2980.15|2980.19|2980.19|2980.19|2980.19|2980.15|2980.15|0
1636552690000|2021-11-10 13:58:10|2979.89|2979.89|2979.57|2979.57|2979.89|2979.89|2979.57|2979.57|0
1636552700000|2021-11-10 13:58:20|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|0
1636552710000|2021-11-10 13:58:30|2979.37|2979.37|2979.37|2979.37|2979.37|2979.37|2979.37|2979.37|0
1636552740000|2021-11-10 13:59:00|2979.43|2979.43|2979.52|2979.52|2979.52|2979.52|2979.37|2979.37|0
1636552750000|2021-11-10 13:59:10|2979.66|2979.66|2979.66|2979.66|2979.66|2979.66|2979.66|2979.66|0
1636552760000|2021-11-10 13:59:20|2979.78|2979.78|2979.92|2979.92|2979.92|2979.92|2979.78|2979.78|0
1636552770000|2021-11-10 13:59:30|2979.73|2979.73|2979.73|2979.73|2979.73|2979.73|2979.73|2979.73|0
1636552780000|2021-11-10 13:59:40|2979.59|2979.59|2979.93|2979.93|2979.93|2979.93|2979.59|2979.59|0
1636552790000|2021-11-10 13:59:50|2980.04|2980.04|2980.04|2980.04|2980.04|2980.04|2980.04|2980.04|0
1636552800000|2021-11-10 14:00:00|2979.81|2979.81|2980.07|2980.07|2980.07|2980.07|2979.81|2979.81|0
1636552810000|2021-11-10 14:00:10|2980.14|2980.14|2980|2980|2980.26|2980.26|2980|2980|0
1636552820000|2021-11-10 14:00:20|2980.22|2980.22|2980.56|2980.56|2980.56|2980.56|2980.22|2980.22|0
1636552840000|2021-11-10 14:00:40|2980.77|2980.77|2981.13|2981.13|2981.13|2981.13|2980.77|2980.77|0
1636552850000|2021-11-10 14:00:50|2981.28|2981.28|2981.46|2981.46|2981.52|2981.52|2981.18|2981.18|0
1636552860000|2021-11-10 14:01:00|2981.34|2981.34|2981.34|2981.34|2981.34|2981.34|2981.22|2981.22|0
1636552870000|2021-11-10 14:01:10|2981.22|2981.22|2981.22|2981.22|2981.22|2981.22|2981.22|2981.22|0
1636552880000|2021-11-10 14:01:20|2981.52|2981.52|2982.75|2982.75|2982.75|2982.75|2981.52|2981.52|0
1636552890000|2021-11-10 14:01:30|2982.86|2982.86|2983.04|2983.04|2983.04|2983.04|2982.86|2982.86|0
1636552900000|2021-11-10 14:01:40|2983.08|2983.08|2982.75|2982.75|2983.08|2983.08|2982.75|2982.75|0
1636552910000|2021-11-10 14:01:50|2982.8|2982.8|2982.8|2982.8|2982.8|2982.8|2982.8|2982.8|0
1636552920000|2021-11-10 14:02:00|2982.86|2982.86|2981.99|2981.99|2982.86|2982.86|2981.99|2981.99|0
1636552930000|2021-11-10 14:02:10|2981.85|2981.85|2981.65|2981.65|2981.85|2981.85|2981.65|2981.65|0
1636552940000|2021-11-10 14:02:20|2981.6|2981.6|2981.6|2981.6|2981.6|2981.6|2981.6|2981.6|0
1636552960000|2021-11-10 14:02:40|2981.67|2981.67|2981.67|2981.67|2981.67|2981.67|2981.67|2981.67|0
1636552980000|2021-11-10 14:03:00|2981.73|2981.73|2981.73|2981.73|2981.73|2981.73|2981.73|2981.73|0
1636552990000|2021-11-10 14:03:10|2981.8|2981.8|2982.7|2982.7|2982.7|2982.7|2981.8|2981.8|0
1636553000000|2021-11-10 14:03:20|2983|2983|2983.79|2983.79|2983.79|2983.79|2982.85|2982.85|0
1636553010000|2021-11-10 14:03:30|2983.9|2983.9|2984.71|2984.71|2984.71|2984.71|2983.9|2983.9|0
1636553020000|2021-11-10 14:03:40|2985.05|2985.05|2985.12|2985.12|2985.12|2985.12|2984.78|2984.78|0
1636553030000|2021-11-10 14:03:50|2984.82|2984.82|2984.35|2984.35|2984.87|2984.87|2984.35|2984.35|0
1636553050000|2021-11-10 14:04:10|2984.45|2984.45|2984.57|2984.57|2984.57|2984.57|2984.45|2984.45|0
1636553060000|2021-11-10 14:04:20|2984.35|2984.35|2984.35|2984.35|2984.35|2984.35|2984.35|2984.35|0
1636553080000|2021-11-10 14:04:40|2984.2|2984.2|2984.08|2984.08|2984.2|2984.2|2984.08|2984.08|0
1636553100000|2021-11-10 14:05:00|2984.36|2984.36|2984.86|2984.86|2984.86|2984.86|2984.36|2984.36|0
1636553110000|2021-11-10 14:05:10|2984.92|2984.92|2985.17|2985.17|2985.17|2985.17|2984.86|2984.86|0
1636553120000|2021-11-10 14:05:20|2985.23|2985.23|2985.23|2985.23|2985.23|2985.23|2985.23|2985.23|0
1636553130000|2021-11-10 14:05:30|2985.35|2985.35|2985.35|2985.35|2985.35|2985.35|2985.35|2985.35|0
1636553140000|2021-11-10 14:05:40|2985.66|2985.66|2985.62|2985.62|2985.66|2985.66|2985.62|2985.62|0
1636553150000|2021-11-10 14:05:50|2985.76|2985.76|2985.82|2985.82|2985.82|2985.82|2985.76|2985.76|0
1636553160000|2021-11-10 14:06:00|2985.87|2985.87|2985.82|2985.82|2986.02|2986.02|2985.82|2985.82|0
1636553170000|2021-11-10 14:06:10|2986.05|2986.05|2986.05|2986.05|2986.05|2986.05|2986.05|2986.05|0
1636553180000|2021-11-10 14:06:20|2985.93|2985.93|2985.93|2985.93|2985.93|2985.93|2985.93|2985.93|0
1636553190000|2021-11-10 14:06:30|2986.04|2986.04|2985.91|2985.91|2986.04|2986.04|2985.91|2985.91|0
1636553200000|2021-11-10 14:06:40|2986.02|2986.02|2986.41|2986.41|2986.41|2986.41|2986.02|2986.02|0
1636553210000|2021-11-10 14:06:50|2987.44|2987.44|2987.24|2987.24|2987.44|2987.44|2987.24|2987.24|0
1636553220000|2021-11-10 14:07:00|2987.13|2987.13|2986.93|2986.93|2987.24|2987.24|2986.82|2986.82|0
1636553230000|2021-11-10 14:07:10|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|0
1636553240000|2021-11-10 14:07:20|2986.87|2986.87|2987.16|2987.16|2987.16|2987.16|2986.87|2986.87|0
1636553250000|2021-11-10 14:07:30|2987.22|2987.22|2987.29|2987.29|2987.29|2987.29|2987.22|2987.22|0
1636553260000|2021-11-10 14:07:40|2987.18|2987.18|2987.18|2987.18|2987.18|2987.18|2987.18|2987.18|0
1636553270000|2021-11-10 14:07:50|2987.3|2987.3|2987.4|2987.4|2987.4|2987.4|2987.3|2987.3|0
1636553280000|2021-11-10 14:08:00|2987.43|2987.43|2987.5|2987.5|2987.5|2987.5|2987.4|2987.4|0
1636553290000|2021-11-10 14:08:10|2987.57|2987.57|2987.57|2987.57|2987.57|2987.57|2987.57|2987.57|0
1636553300000|2021-11-10 14:08:20|2987.44|2987.44|2986.7|2986.7|2987.44|2987.44|2986.7|2986.7|0
1636553330000|2021-11-10 14:08:50|2986.4|2986.4|2985.71|2985.71|2986.4|2986.4|2985.37|2985.37|0
1636553340000|2021-11-10 14:09:00|2985.66|2985.66|2985.66|2985.66|2985.66|2985.66|2985.66|2985.66|0
1636553350000|2021-11-10 14:09:10|2985.21|2985.21|2985.06|2985.06|2985.21|2985.21|2984.5|2984.5|0
1636553360000|2021-11-10 14:09:20|2985.18|2985.18|2985.38|2985.38|2985.61|2985.61|2985.18|2985.18|0
1636553370000|2021-11-10 14:09:30|2985.04|2985.04|2985.04|2985.04|2985.04|2985.04|2985.04|2985.04|0
1636553380000|2021-11-10 14:09:40|2985.08|2985.08|2985.02|2985.02|2985.08|2985.08|2984.97|2984.97|0
1636553390000|2021-11-10 14:09:50|2985.15|2985.15|2985.15|2985.15|2985.15|2985.15|2985.15|2985.15|0
1636553400000|2021-11-10 14:10:00|2984.93|2984.93|2984.98|2984.98|2984.98|2984.98|2984.93|2984.93|0
1636553410000|2021-11-10 14:10:10|2984.86|2984.86|2985.43|2985.43|2985.43|2985.43|2984.86|2984.86|0
1636553420000|2021-11-10 14:10:20|2985.13|2985.13|2985.09|2985.09|2985.13|2985.13|2985.09|2985.09|0
1636553430000|2021-11-10 14:10:30|2985.2|2985.2|2984.97|2984.97|2985.2|2985.2|2984.97|2984.97|0
1636553450000|2021-11-10 14:10:50|2984.75|2984.75|2984.64|2984.64|2985.33|2985.33|2984.64|2984.64|0
1636553470000|2021-11-10 14:11:10|2984.79|2984.79|2984.79|2984.79|2984.79|2984.79|2984.79|2984.79|0
1636553480000|2021-11-10 14:11:20|2984.84|2984.84|2985.04|2985.04|2985.04|2985.04|2984.84|2984.84|0
1636553490000|2021-11-10 14:11:30|2985.11|2985.11|2985.15|2985.15|2985.15|2985.15|2985.11|2985.11|0
1636553520000|2021-11-10 14:12:00|2985.18|2985.18|2985.25|2985.25|2985.25|2985.25|2985.12|2985.12|0
1636553530000|2021-11-10 14:12:10|2985.36|2985.36|2985.82|2985.82|2985.82|2985.82|2985.25|2985.25|0
1636553540000|2021-11-10 14:12:20|2986.16|2986.16|2985.72|2985.72|2986.16|2986.16|2985.72|2985.72|0
1636553560000|2021-11-10 14:12:40|2985.77|2985.77|2985.77|2985.77|2985.77|2985.77|2985.77|2985.77|0
1636553570000|2021-11-10 14:12:50|2985.55|2985.55|2985.43|2985.43|2985.55|2985.55|2985.43|2985.43|0
1636553590000|2021-11-10 14:13:10|2985.37|2985.37|2985.37|2985.37|2985.37|2985.37|2985.37|2985.37|0
1636553600000|2021-11-10 14:13:20|2985.31|2985.31|2985.31|2985.31|2985.31|2985.31|2985.31|2985.31|0
1636553620000|2021-11-10 14:13:40|2985.38|2985.38|2985.38|2985.38|2985.38|2985.38|2985.38|2985.38|0
1636553660000|2021-11-10 14:14:20|2985.31|2985.31|2985.66|2985.66|2985.66|2985.66|2985.31|2985.31|0
1636553670000|2021-11-10 14:14:30|2985.7|2985.7|2985.88|2985.88|2985.88|2985.88|2985.7|2985.7|0
1636553680000|2021-11-10 14:14:40|2985.95|2985.95|2985.95|2985.95|2985.95|2985.95|2985.95|2985.95|0
1636553690000|2021-11-10 14:14:50|2986|2986|2986.31|2986.31|2986.31|2986.31|2986|2986|0
1636553700000|2021-11-10 14:15:00|2986.88|2986.88|2987.04|2987.04|2987.04|2987.04|2986.81|2986.81|0
1636553710000|2021-11-10 14:15:10|2987.19|2987.19|2987.29|2987.29|2987.29|2987.29|2987.19|2987.19|0
1636553720000|2021-11-10 14:15:20|2987.4|2987.4|2987.21|2987.21|2987.4|2987.4|2987.21|2987.21|0
1636553730000|2021-11-10 14:15:30|2987.43|2987.43|2988.49|2988.49|2988.49|2988.49|2987.43|2987.43|0
1636553740000|2021-11-10 14:15:40|2988.26|2988.26|2988.03|2988.03|2988.26|2988.26|2988.03|2988.03|0
1636553750000|2021-11-10 14:15:50|2987.98|2987.98|2988.09|2988.09|2988.09|2988.09|2987.98|2987.98|0
1636553760000|2021-11-10 14:16:00|2987.87|2987.87|2987.75|2987.75|2987.87|2987.87|2987.75|2987.75|0
1636553780000|2021-11-10 14:16:20|2987.81|2987.81|2987.92|2987.92|2987.92|2987.92|2987.81|2987.81|0
1636553790000|2021-11-10 14:16:30|2987.76|2987.76|2987.76|2987.76|2987.76|2987.76|2987.76|2987.76|0
1636553800000|2021-11-10 14:16:40|2987.82|2987.82|2987.82|2987.82|2987.82|2987.82|2987.82|2987.82|0
1636553810000|2021-11-10 14:16:50|2988.05|2988.05|2988.35|2988.35|2988.35|2988.35|2987.95|2987.95|0
1636553820000|2021-11-10 14:17:00|2988.01|2988.01|2987.94|2987.94|2988.16|2988.16|2987.82|2987.82|0
1636553830000|2021-11-10 14:17:10|2987.8|2987.8|2988.08|2988.08|2988.25|2988.25|2987.73|2987.73|0
1636553850000|2021-11-10 14:17:30|2987.53|2987.53|2987.47|2987.47|2987.53|2987.53|2987.47|2987.47|0
1636553860000|2021-11-10 14:17:40|2987.33|2987.33|2987.33|2987.33|2987.33|2987.33|2987.33|2987.33|0
1636553900000|2021-11-10 14:18:20|2987.22|2987.22|2987.22|2987.22|2987.22|2987.22|2987.22|2987.22|0
1636553920000|2021-11-10 14:18:40|2987.33|2987.33|2987.18|2987.18|2987.33|2987.33|2987.18|2987.18|0
1636553940000|2021-11-10 14:19:00|2987.12|2987.12|2987.38|2987.38|2987.38|2987.38|2987.12|2987.12|0
1636553950000|2021-11-10 14:19:10|2987.83|2987.83|2987.31|2987.31|2987.83|2987.83|2987.31|2987.31|0
1636553960000|2021-11-10 14:19:20|2987.09|2987.09|2987.23|2987.23|2987.36|2987.36|2987.09|2987.09|0
1636553970000|2021-11-10 14:19:30|2987.26|2987.26|2987.83|2987.83|2987.87|2987.87|2987.23|2987.23|0
1636553990000|2021-11-10 14:19:50|2987.72|2987.72|2987.94|2987.94|2987.94|2987.94|2987.63|2987.63|0
1636554000000|2021-11-10 14:20:00|2987.71|2987.71|2987.75|2987.75|2987.9|2987.9|2987.71|2987.71|0
1636554010000|2021-11-10 14:20:10|2987.81|2987.81|2988.01|2988.01|2988.01|2988.01|2987.81|2987.81|0
1636554020000|2021-11-10 14:20:20|2988.12|2988.12|2988.12|2988.12|2988.12|2988.12|2988.12|2988.12|0
1636554030000|2021-11-10 14:20:30|2988.16|2988.16|2988.16|2988.16|2988.16|2988.16|2988.16|2988.16|0
1636554040000|2021-11-10 14:20:40|2987.95|2987.95|2987.46|2987.46|2987.95|2987.95|2987.46|2987.46|0
1636554050000|2021-11-10 14:20:50|2987.61|2987.61|2987.51|2987.51|2987.61|2987.61|2987.51|2987.51|0
1636554060000|2021-11-10 14:21:00|2987.28|2987.28|2987.02|2987.02|2987.28|2987.28|2987.02|2987.02|0
1636554070000|2021-11-10 14:21:10|2987.25|2987.25|2987.25|2987.25|2987.25|2987.25|2987.25|2987.25|0
1636554080000|2021-11-10 14:21:20|2987.14|2987.14|2987.14|2987.14|2987.14|2987.14|2987.14|2987.14|0
1636554100000|2021-11-10 14:21:40|2986.99|2986.99|2987.1|2987.1|2987.1|2987.1|2986.99|2986.99|0
1636554110000|2021-11-10 14:21:50|2987.03|2987.03|2986.97|2986.97|2987.03|2987.03|2986.9|2986.9|0
1636554120000|2021-11-10 14:22:00|2986.82|2986.82|2986.82|2986.82|2986.82|2986.82|2986.82|2986.82|0
1636554130000|2021-11-10 14:22:10|2986.68|2986.68|2986.53|2986.53|2986.68|2986.68|2986.53|2986.53|0
1636554140000|2021-11-10 14:22:20|2986.29|2986.29|2986.29|2986.29|2986.29|2986.29|2986.29|2986.29|0
1636554160000|2021-11-10 14:22:40|2986.18|2986.18|2986.03|2986.03|2986.26|2986.26|2986.03|2986.03|0
1636554170000|2021-11-10 14:22:50|2985.92|2985.92|2985.92|2985.92|2985.92|2985.92|2985.92|2985.92|0
1636554180000|2021-11-10 14:23:00|2986.21|2986.21|2985.47|2985.47|2986.21|2986.21|2985.47|2985.47|0
1636554190000|2021-11-10 14:23:10|2985.68|2985.68|2985.38|2985.38|2985.68|2985.68|2985.38|2985.38|0
1636554210000|2021-11-10 14:23:30|2985.44|2985.44|2985.46|2985.46|2985.46|2985.46|2985.34|2985.34|0
1636554220000|2021-11-10 14:23:40|2985.39|2985.39|2985.34|2985.34|2985.39|2985.39|2985.34|2985.34|0
1636554240000|2021-11-10 14:24:00|2985.56|2985.56|2985.45|2985.45|2985.56|2985.56|2985.45|2985.45|0
1636554250000|2021-11-10 14:24:10|2985.56|2985.56|2985.73|2985.73|2985.73|2985.73|2985.56|2985.56|0
1636554260000|2021-11-10 14:24:20|2985.85|2985.85|2985.96|2985.96|2986.07|2986.07|2985.85|2985.85|0
1636554270000|2021-11-10 14:24:30|2985.92|2985.92|2985.67|2985.67|2985.92|2985.92|2985.67|2985.67|0
1636554290000|2021-11-10 14:24:50|2985.72|2985.72|2985.52|2985.52|2985.72|2985.72|2985.52|2985.52|0
1636554300000|2021-11-10 14:25:00|2985.38|2985.38|2985.67|2985.67|2985.67|2985.67|2985.37|2985.37|0
1636554310000|2021-11-10 14:25:10|2985.6|2985.6|2985.27|2985.27|2985.6|2985.6|2985.27|2985.27|0
1636554320000|2021-11-10 14:25:20|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|0
1636554330000|2021-11-10 14:25:30|2985.04|2985.04|2985.04|2985.04|2985.04|2985.04|2985.04|2985.04|0
1636554340000|2021-11-10 14:25:40|2984.93|2984.93|2984.93|2984.93|2984.93|2984.93|2984.93|2984.93|0
1636554350000|2021-11-10 14:25:50|2984.99|2984.99|2984.95|2984.95|2984.99|2984.99|2984.79|2984.79|0
1636554360000|2021-11-10 14:26:00|2984.92|2984.92|2985.33|2985.33|2985.33|2985.33|2984.92|2984.92|0
1636554370000|2021-11-10 14:26:10|2985.3|2985.3|2985.27|2985.27|2985.3|2985.3|2985.27|2985.27|0
1636554380000|2021-11-10 14:26:20|2985.49|2985.49|2985.27|2985.27|2985.49|2985.49|2985.27|2985.27|0
1636554400000|2021-11-10 14:26:40|2985.28|2985.28|2985.4|2985.4|2985.41|2985.41|2985.28|2985.28|0
1636554410000|2021-11-10 14:26:50|2985.25|2985.25|2985.4|2985.4|2985.4|2985.4|2985.25|2985.25|0
1636554420000|2021-11-10 14:27:00|2985.33|2985.33|2985.48|2985.48|2985.48|2985.48|2985.33|2985.33|0
1636554440000|2021-11-10 14:27:20|2985.68|2985.68|2985.68|2985.68|2985.68|2985.68|2985.68|2985.68|0
1636554450000|2021-11-10 14:27:30|2985.97|2985.97|2986.29|2986.29|2986.37|2986.37|2985.97|2985.97|0
1636554460000|2021-11-10 14:27:40|2986.18|2986.18|2985.72|2985.72|2986.29|2986.29|2985.72|2985.72|0
1636554470000|2021-11-10 14:27:50|2985.87|2985.87|2986.13|2986.13|2986.13|2986.13|2985.87|2985.87|0
1636554480000|2021-11-10 14:28:00|2985.92|2985.92|2986.14|2986.14|2986.37|2986.37|2985.92|2985.92|0
1636554490000|2021-11-10 14:28:10|2986|2986|2984.62|2984.62|2986|2986|2984.62|2984.62|0
1636554500000|2021-11-10 14:28:20|2984.67|2984.67|2984.48|2984.48|2984.67|2984.67|2984.48|2984.48|0
1636554510000|2021-11-10 14:28:30|2984.33|2984.33|2984.35|2984.35|2984.5|2984.5|2984.33|2984.33|0
1636554520000|2021-11-10 14:28:40|2984.46|2984.46|2984.23|2984.23|2984.46|2984.46|2984.23|2984.23|0
1636554530000|2021-11-10 14:28:50|2984.12|2984.12|2983.47|2983.47|2984.12|2984.12|2983.47|2983.47|0
1636554540000|2021-11-10 14:29:00|2983.59|2983.59|2982.9|2982.9|2983.59|2983.59|2982.9|2982.9|0
1636554550000|2021-11-10 14:29:10|2982.95|2982.95|2982.92|2982.92|2982.95|2982.95|2982.81|2982.81|0
1636554560000|2021-11-10 14:29:20|2982.73|2982.73|2982.73|2982.73|2982.73|2982.73|2982.73|2982.73|0
1636554570000|2021-11-10 14:29:30|2982.86|2982.86|2983.06|2983.06|2983.12|2983.12|2982.86|2982.86|0
1636554580000|2021-11-10 14:29:40|2983.27|2983.27|2983.27|2983.27|2983.27|2983.27|2983.27|2983.27|0
1636554590000|2021-11-10 14:29:50|2983.14|2983.14|2983.08|2983.08|2983.14|2983.14|2983.08|2983.08|0
1636554600000|2021-11-10 14:30:00|2982.97|2982.97|2982.87|2982.87|2982.97|2982.97|2982.8|2982.8|0
1636554610000|2021-11-10 14:30:10|2983.02|2983.02|2983.5|2983.5|2983.5|2983.5|2983.02|2983.02|0
1636554620000|2021-11-10 14:30:20|2983.95|2983.95|2983.88|2983.88|2983.95|2983.95|2983.88|2983.88|0
1636554630000|2021-11-10 14:30:30|2983.81|2983.81|2983.77|2983.77|2983.81|2983.81|2983.77|2983.77|0
1636554640000|2021-11-10 14:30:40|2984.11|2984.11|2984.4|2984.4|2984.4|2984.4|2984.11|2984.11|0
1636554650000|2021-11-10 14:30:50|2984.46|2984.46|2984.44|2984.44|2984.46|2984.46|2984.32|2984.32|0
1636554660000|2021-11-10 14:31:00|2984.32|2984.32|2984.46|2984.46|2984.46|2984.46|2984.32|2984.32|0
1636554670000|2021-11-10 14:31:10|2984.32|2984.32|2984.32|2984.32|2984.32|2984.32|2984.32|2984.32|0
1636554680000|2021-11-10 14:31:20|2984.45|2984.45|2984.82|2984.82|2984.82|2984.82|2984.38|2984.38|0
1636554690000|2021-11-10 14:31:30|2984.68|2984.68|2985.12|2985.12|2985.12|2985.12|2984.68|2984.68|0
1636554700000|2021-11-10 14:31:40|2985.23|2985.23|2985.57|2985.57|2985.57|2985.57|2985.23|2985.23|0
1636554710000|2021-11-10 14:31:50|2985.34|2985.34|2985.34|2985.34|2985.34|2985.34|2985.34|2985.34|0
1636554720000|2021-11-10 14:32:00|2985.21|2985.21|2985.08|2985.08|2985.21|2985.21|2985.08|2985.08|0
1636554730000|2021-11-10 14:32:10|2984.89|2984.89|2983.63|2983.63|2985.02|2985.02|2983.63|2983.63|0
1636554750000|2021-11-10 14:32:30|2983.51|2983.51|2982.92|2982.92|2983.51|2983.51|2982.92|2982.92|0
1636554760000|2021-11-10 14:32:40|2982.82|2982.82|2982.43|2982.43|2982.82|2982.82|2982.43|2982.43|0
1636554790000|2021-11-10 14:33:10|2982.56|2982.56|2982.83|2982.83|2982.83|2982.83|2982.56|2982.56|0
1636554800000|2021-11-10 14:33:20|2982.93|2982.93|2982.93|2982.93|2982.93|2982.93|2982.93|2982.93|0
1636554810000|2021-11-10 14:33:30|2983|2983|2982.58|2982.58|2983|2983|2982.58|2982.58|0
1636554820000|2021-11-10 14:33:40|2982.51|2982.51|2982.27|2982.27|2982.51|2982.51|2982.27|2982.27|0
1636554830000|2021-11-10 14:33:50|2982.13|2982.13|2981.98|2981.98|2982.13|2982.13|2981.98|2981.98|0
1636554840000|2021-11-10 14:34:00|2982.13|2982.13|2981.88|2981.88|2982.13|2982.13|2981.88|2981.88|0
1636554850000|2021-11-10 14:34:10|2981.95|2981.95|2981.72|2981.72|2982.01|2982.01|2981.72|2981.72|0
1636554860000|2021-11-10 14:34:20|2981.87|2981.87|2982.25|2982.25|2982.25|2982.25|2981.72|2981.72|0
1636554870000|2021-11-10 14:34:30|2982.33|2982.33|2982.33|2982.33|2982.33|2982.33|2982.33|2982.33|0
1636554880000|2021-11-10 14:34:40|2982.47|2982.47|2981.69|2981.69|2982.47|2982.47|2981.43|2981.43|0
1636554890000|2021-11-10 14:34:50|2981.83|2981.83|2981.83|2981.83|2981.83|2981.83|2981.83|2981.83|0
1636554900000|2021-11-10 14:35:00|2981.71|2981.71|2981.93|2981.93|2982.17|2982.17|2981.71|2981.71|0
1636554910000|2021-11-10 14:35:10|2982.15|2982.15|2982.26|2982.26|2982.26|2982.26|2982.15|2982.15|0
1636554920000|2021-11-10 14:35:20|2982.31|2982.31|2981.97|2981.97|2982.31|2982.31|2981.97|2981.97|0
1636554930000|2021-11-10 14:35:30|2981.85|2981.85|2981.77|2981.77|2981.85|2981.85|2981.63|2981.63|0
1636554940000|2021-11-10 14:35:40|2982.26|2982.26|2982.21|2982.21|2982.62|2982.62|2982.21|2982.21|0
1636554950000|2021-11-10 14:35:50|2982.06|2982.06|2982.06|2982.06|2982.06|2982.06|2982.06|2982.06|0
1636554960000|2021-11-10 14:36:00|2981.62|2981.62|2981.77|2981.77|2981.91|2981.91|2981.62|2981.62|0
1636554970000|2021-11-10 14:36:10|2981.99|2981.99|2982.85|2982.85|2982.85|2982.85|2981.77|2981.77|0
1636554980000|2021-11-10 14:36:20|2982.56|2982.56|2982.92|2982.92|2982.92|2982.92|2982.33|2982.33|0
1636554990000|2021-11-10 14:36:30|2982.72|2982.72|2982.42|2982.42|2982.72|2982.72|2982.42|2982.42|0
1636555000000|2021-11-10 14:36:40|2982.57|2982.57|2982.87|2982.87|2982.87|2982.87|2982.54|2982.54|0
1636555010000|2021-11-10 14:36:50|2982.91|2982.91|2982.91|2982.91|2982.91|2982.91|2982.91|2982.91|0
1636555020000|2021-11-10 14:37:00|2983.28|2983.28|2983.34|2983.34|2983.34|2983.34|2983.28|2983.28|0
1636555040000|2021-11-10 14:37:20|2983.19|2983.19|2983.34|2983.34|2983.34|2983.34|2983.19|2983.19|0
1636555050000|2021-11-10 14:37:30|2983.44|2983.44|2983.17|2983.17|2983.56|2983.56|2983.17|2983.17|0
1636555060000|2021-11-10 14:37:40|2983.02|2983.02|2983.14|2983.14|2983.14|2983.14|2983.02|2983.02|0
1636555070000|2021-11-10 14:37:50|2983.27|2983.27|2983.4|2983.4|2983.4|2983.4|2983.27|2983.27|0
1636555080000|2021-11-10 14:38:00|2983.45|2983.45|2984.02|2984.02|2984.02|2984.02|2983.45|2983.45|0
1636555090000|2021-11-10 14:38:10|2984.31|2984.31|2983.74|2983.74|2984.55|2984.55|2983.74|2983.74|0
1636555100000|2021-11-10 14:38:20|2983.59|2983.59|2983.52|2983.52|2983.59|2983.59|2983.52|2983.52|0
1636555120000|2021-11-10 14:38:40|2983.63|2983.63|2983.63|2983.63|2983.63|2983.63|2983.63|2983.63|0
1636555130000|2021-11-10 14:38:50|2983.53|2983.53|2983.53|2983.53|2983.53|2983.53|2983.53|2983.53|0
1636555140000|2021-11-10 14:39:00|2983.28|2983.28|2983.4|2983.4|2983.51|2983.51|2983.28|2983.28|0
1636555150000|2021-11-10 14:39:10|2983.51|2983.51|2983.14|2983.14|2983.51|2983.51|2983.14|2983.14|0
1636555160000|2021-11-10 14:39:20|2982.85|2982.85|2983.47|2983.47|2983.47|2983.47|2982.73|2982.73|0
1636555170000|2021-11-10 14:39:30|2983.23|2983.23|2983.04|2983.04|2983.23|2983.23|2983.04|2983.04|0
1636555180000|2021-11-10 14:39:40|2982.98|2982.98|2982.63|2982.63|2983.04|2983.04|2982.63|2982.63|0
1636555190000|2021-11-10 14:39:50|2982.67|2982.67|2982.46|2982.46|2982.67|2982.67|2982.46|2982.46|0
1636555200000|2021-11-10 14:40:00|2982.34|2982.34|2982.47|2982.47|2982.47|2982.47|2982.34|2982.34|0
1636555210000|2021-11-10 14:40:10|2982.44|2982.44|2982.44|2982.44|2982.47|2982.47|2982.44|2982.44|0
1636555220000|2021-11-10 14:40:20|2982.5|2982.5|2982.5|2982.5|2982.5|2982.5|2982.5|2982.5|0
1636555230000|2021-11-10 14:40:30|2982.62|2982.62|2983.01|2983.01|2983.01|2983.01|2982.62|2982.62|0
1636555240000|2021-11-10 14:40:40|2983.16|2983.16|2983.28|2983.28|2983.3|2983.3|2983.16|2983.16|0
1636555250000|2021-11-10 14:40:50|2983.4|2983.4|2983.39|2983.39|2983.42|2983.42|2983.16|2983.16|0
1636555260000|2021-11-10 14:41:00|2983.43|2983.43|2983.93|2983.93|2983.93|2983.93|2983.43|2983.43|0
1636555270000|2021-11-10 14:41:10|2984.06|2984.06|2984.5|2984.5|2984.5|2984.5|2984.06|2984.06|0
1636555280000|2021-11-10 14:41:20|2984.65|2984.65|2984.67|2984.67|2984.67|2984.67|2984.65|2984.65|0
1636555290000|2021-11-10 14:41:30|2984.77|2984.77|2985.27|2985.27|2985.27|2985.27|2984.77|2984.77|0
1636555300000|2021-11-10 14:41:40|2985.56|2985.56|2986.25|2986.25|2986.46|2986.46|2985.56|2985.56|0
1636555310000|2021-11-10 14:41:50|2986.49|2986.49|2986.55|2986.55|2986.55|2986.55|2986.49|2986.49|0
1636555320000|2021-11-10 14:42:00|2986.57|2986.57|2986.81|2986.81|2986.81|2986.81|2986.57|2986.57|0
1636555330000|2021-11-10 14:42:10|2986.96|2986.96|2986.88|2986.88|2986.96|2986.96|2986.88|2986.88|0
1636555340000|2021-11-10 14:42:20|2987.01|2987.01|2986.75|2986.75|2987.01|2987.01|2986.75|2986.75|0
1636555350000|2021-11-10 14:42:30|2986.31|2986.31|2986.54|2986.54|2986.54|2986.54|2986.31|2986.31|0
1636555360000|2021-11-10 14:42:40|2986.34|2986.34|2986.21|2986.21|2986.34|2986.34|2986.21|2986.21|0
1636555370000|2021-11-10 14:42:50|2986.31|2986.31|2985.76|2985.76|2986.31|2986.31|2985.76|2985.76|0
1636555380000|2021-11-10 14:43:00|2985.64|2985.64|2985.37|2985.37|2985.64|2985.64|2985.37|2985.37|0
1636555410000|2021-11-10 14:43:30|2985.22|2985.22|2984.99|2984.99|2985.22|2985.22|2984.99|2984.99|0
1636555420000|2021-11-10 14:43:40|2985.29|2985.29|2985.54|2985.54|2985.54|2985.54|2985.29|2985.29|0
1636555430000|2021-11-10 14:43:50|2985.39|2985.39|2985.46|2985.46|2985.48|2985.48|2985.23|2985.23|0
1636555440000|2021-11-10 14:44:00|2985.51|2985.51|2985.4|2985.4|2985.51|2985.51|2985.27|2985.27|0
1636555450000|2021-11-10 14:44:10|2985.69|2985.69|2986.07|2986.07|2986.07|2986.07|2985.69|2985.69|0
1636555460000|2021-11-10 14:44:20|2986.29|2986.29|2985.95|2985.95|2986.29|2986.29|2985.95|2985.95|0
1636555480000|2021-11-10 14:44:40|2986.18|2986.18|2986.26|2986.26|2986.26|2986.26|2986.15|2986.15|0
1636555490000|2021-11-10 14:44:50|2986.55|2986.55|2986.7|2986.7|2986.7|2986.7|2986.55|2986.55|0
1636555500000|2021-11-10 14:45:00|2986.25|2986.25|2986.25|2986.25|2986.25|2986.25|2986.25|2986.25|0
1636555510000|2021-11-10 14:45:10|2986.31|2986.31|2987.35|2987.35|2987.35|2987.35|2986.31|2986.31|0
1636555520000|2021-11-10 14:45:20|2987.47|2987.47|2987.84|2987.84|2987.84|2987.84|2987.47|2987.47|0
1636555530000|2021-11-10 14:45:30|2987.89|2987.89|2988.16|2988.16|2988.39|2988.39|2987.88|2987.88|0
1636555540000|2021-11-10 14:45:40|2988.22|2988.22|2988.62|2988.62|2988.67|2988.67|2988.22|2988.22|0
1636555550000|2021-11-10 14:45:50|2988.68|2988.68|2988.02|2988.02|2988.68|2988.68|2988.02|2988.02|0
1636555560000|2021-11-10 14:46:00|2988.14|2988.14|2988.54|2988.54|2988.54|2988.54|2988.14|2988.14|0
1636555570000|2021-11-10 14:46:10|2988.48|2988.48|2988.34|2988.34|2988.48|2988.48|2988.34|2988.34|0
1636555580000|2021-11-10 14:46:20|2988.91|2988.91|2988.91|2988.91|2988.91|2988.91|2988.91|2988.91|0
1636555590000|2021-11-10 14:46:30|2989.03|2989.03|2989.3|2989.3|2989.54|2989.54|2989.03|2989.03|0
1636555600000|2021-11-10 14:46:40|2988.84|2988.84|2988.63|2988.63|2988.84|2988.84|2988.44|2988.44|0
1636555610000|2021-11-10 14:46:50|2988.66|2988.66|2988.78|2988.78|2989.12|2989.12|2988.66|2988.66|0
1636555620000|2021-11-10 14:47:00|2988.47|2988.47|2988.33|2988.33|2988.47|2988.47|2988.33|2988.33|0
1636555630000|2021-11-10 14:47:10|2988.66|2988.66|2989.16|2989.16|2989.28|2989.28|2988.49|2988.49|0
1636555640000|2021-11-10 14:47:20|2989.1|2989.1|2989.98|2989.98|2989.98|2989.98|2989.1|2989.1|0
1636555650000|2021-11-10 14:47:30|2990.23|2990.23|2990.07|2990.07|2990.68|2990.68|2990|2990|0
1636555660000|2021-11-10 14:47:40|2990|2990|2990.57|2990.57|2990.57|2990.57|2990|2990|0
1636555670000|2021-11-10 14:47:50|2990.67|2990.67|2990.37|2990.37|2990.71|2990.71|2990.37|2990.37|0
1636555680000|2021-11-10 14:48:00|2990.22|2990.22|2989.75|2989.75|2990.51|2990.51|2989.75|2989.75|0
1636555690000|2021-11-10 14:48:10|2989.67|2989.67|2989.56|2989.56|2989.67|2989.67|2989.38|2989.38|0
1636555700000|2021-11-10 14:48:20|2989.69|2989.69|2989.69|2989.69|2989.69|2989.69|2989.5|2989.5|0
1636555710000|2021-11-10 14:48:30|2989.46|2989.46|2989.46|2989.46|2989.46|2989.46|2989.46|2989.46|0
1636555720000|2021-11-10 14:48:40|2989.4|2989.4|2989.4|2989.4|2989.4|2989.4|2989.4|2989.4|0
1636555730000|2021-11-10 14:48:50|2989.54|2989.54|2989.54|2989.54|2989.54|2989.54|2989.54|2989.54|0
1636555740000|2021-11-10 14:49:00|2989.6|2989.6|2989.64|2989.64|2989.68|2989.68|2989.6|2989.6|0
1636555750000|2021-11-10 14:49:10|2989.7|2989.7|2989.72|2989.72|2989.84|2989.84|2989.7|2989.7|0
1636555760000|2021-11-10 14:49:20|2989.86|2989.86|2989.86|2989.86|2989.86|2989.86|2989.86|2989.86|0
1636555770000|2021-11-10 14:49:30|2989.93|2989.93|2989.82|2989.82|2989.93|2989.93|2989.82|2989.82|0
1636555780000|2021-11-10 14:49:40|2989.88|2989.88|2990.17|2990.17|2990.17|2990.17|2989.88|2989.88|0
1636555790000|2021-11-10 14:49:50|2989.93|2989.93|2989.92|2989.92|2989.93|2989.93|2989.81|2989.81|0
1636555800000|2021-11-10 14:50:00|2990.05|2990.05|2990.85|2990.85|2990.85|2990.85|2990.05|2990.05|0
1636555810000|2021-11-10 14:50:10|2990.74|2990.74|2989.89|2989.89|2991.02|2991.02|2989.89|2989.89|0
1636555830000|2021-11-10 14:50:30|2989.66|2989.66|2989.52|2989.52|2989.66|2989.66|2989.52|2989.52|0
1636555840000|2021-11-10 14:50:40|2989.66|2989.66|2989.14|2989.14|2989.66|2989.66|2989.14|2989.14|0
1636555850000|2021-11-10 14:50:50|2989.12|2989.12|2989.06|2989.06|2989.21|2989.21|2989.06|2989.06|0
1636555860000|2021-11-10 14:51:00|2988.99|2988.99|2989.45|2989.45|2989.45|2989.45|2988.99|2988.99|0
1636555870000|2021-11-10 14:51:10|2989.48|2989.48|2989.5|2989.5|2989.5|2989.5|2989.48|2989.48|0
1636555880000|2021-11-10 14:51:20|2989.27|2989.27|2989.5|2989.5|2989.5|2989.5|2989.04|2989.04|0
1636555890000|2021-11-10 14:51:30|2989.27|2989.27|2989.3|2989.3|2989.76|2989.76|2989.27|2989.27|0
1636555900000|2021-11-10 14:51:40|2989.42|2989.42|2989.3|2989.3|2989.42|2989.42|2989.3|2989.3|0
1636555910000|2021-11-10 14:51:50|2989.32|2989.32|2988.98|2988.98|2989.32|2989.32|2988.87|2988.87|0
1636555920000|2021-11-10 14:52:00|2988.91|2988.91|2988.95|2988.95|2988.95|2988.95|2988.72|2988.72|0
1636555930000|2021-11-10 14:52:10|2989|2989|2989.04|2989.04|2989.04|2989.04|2988.89|2988.89|0
1636555940000|2021-11-10 14:52:20|2989.18|2989.18|2989.21|2989.21|2989.78|2989.78|2989.18|2989.18|0
1636555950000|2021-11-10 14:52:30|2989.28|2989.28|2989.13|2989.13|2989.28|2989.28|2989.1|2989.1|0
1636555960000|2021-11-10 14:52:40|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|0
1636555970000|2021-11-10 14:52:50|2989.57|2989.57|2989.68|2989.68|2989.68|2989.68|2989.57|2989.57|0
1636555980000|2021-11-10 14:53:00|2989.73|2989.73|2990|2990|2990|2990|2989.73|2989.73|0
1636555990000|2021-11-10 14:53:10|2990.01|2990.01|2990.04|2990.04|2990.16|2990.16|2989.82|2989.82|0
1636556000000|2021-11-10 14:53:20|2990.49|2990.49|2990.86|2990.86|2990.92|2990.92|2990.49|2990.49|0
1636556010000|2021-11-10 14:53:30|2990.92|2990.92|2991.52|2991.52|2991.67|2991.67|2990.86|2990.86|0
1636556020000|2021-11-10 14:53:40|2991.58|2991.58|2991.64|2991.64|2991.64|2991.64|2991.58|2991.58|0
1636556030000|2021-11-10 14:53:50|2992.01|2992.01|2992.01|2992.01|2992.12|2992.12|2992.01|2992.01|0
1636556040000|2021-11-10 14:54:00|2991.89|2991.89|2991.74|2991.74|2991.89|2991.89|2991.74|2991.74|0
1636556050000|2021-11-10 14:54:10|2991.81|2991.81|2991.81|2991.81|2991.92|2991.92|2991.58|2991.58|0
1636556060000|2021-11-10 14:54:20|2991.92|2991.92|2990.88|2990.88|2991.92|2991.92|2990.88|2990.88|0
1636556070000|2021-11-10 14:54:30|2990.82|2990.82|2990.94|2990.94|2990.94|2990.94|2990.82|2990.82|0
1636556080000|2021-11-10 14:54:40|2990.83|2990.83|2990.94|2990.94|2991.05|2991.05|2990.83|2990.83|0
1636556090000|2021-11-10 14:54:50|2991.09|2991.09|2991.2|2991.2|2991.26|2991.26|2991.05|2991.05|0
1636556100000|2021-11-10 14:55:00|2991.09|2991.09|2991.44|2991.44|2991.44|2991.44|2991.09|2991.09|0
1636556110000|2021-11-10 14:55:10|2991.5|2991.5|2991.14|2991.14|2991.5|2991.5|2991.14|2991.14|0
1636556120000|2021-11-10 14:55:20|2991.17|2991.17|2990.99|2990.99|2991.17|2991.17|2990.99|2990.99|0
1636556130000|2021-11-10 14:55:30|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|0
1636556150000|2021-11-10 14:55:50|2991.08|2991.08|2991.43|2991.43|2991.43|2991.43|2991.08|2991.08|0
1636556160000|2021-11-10 14:56:00|2991.46|2991.46|2991.46|2991.46|2991.46|2991.46|2991.46|2991.46|0
1636556170000|2021-11-10 14:56:10|2991.75|2991.75|2991.54|2991.54|2991.75|2991.75|2991.54|2991.54|0
1636556180000|2021-11-10 14:56:20|2991.65|2991.65|2991.6|2991.6|2991.97|2991.97|2991.38|2991.38|0
1636556190000|2021-11-10 14:56:30|2991.55|2991.55|2991.78|2991.78|2991.78|2991.78|2991.55|2991.55|0
1636556200000|2021-11-10 14:56:40|2991.83|2991.83|2991.55|2991.55|2991.85|2991.85|2991.55|2991.55|0
1636556210000|2021-11-10 14:56:50|2991.62|2991.62|2991.79|2991.79|2991.79|2991.79|2991.62|2991.62|0
1636556220000|2021-11-10 14:57:00|2991.85|2991.85|2991.97|2991.97|2992.08|2992.08|2991.85|2991.85|0
1636556230000|2021-11-10 14:57:10|2991.85|2991.85|2991.85|2991.85|2991.85|2991.85|2991.85|2991.85|0
1636556240000|2021-11-10 14:57:20|2991.87|2991.87|2992.08|2992.08|2992.15|2992.15|2991.87|2991.87|0
1636556260000|2021-11-10 14:57:40|2992.1|2992.1|2992.37|2992.37|2992.37|2992.37|2992.08|2992.08|0
1636556270000|2021-11-10 14:57:50|2992.44|2992.44|2991.95|2991.95|2992.44|2992.44|2991.95|2991.95|0
1636556280000|2021-11-10 14:58:00|2992.02|2992.02|2992.39|2992.39|2992.39|2992.39|2992.02|2992.02|0
1636556290000|2021-11-10 14:58:10|2992.16|2992.16|2991.69|2991.69|2992.16|2992.16|2991.69|2991.69|0
1636556310000|2021-11-10 14:58:30|2991.63|2991.63|2991.82|2991.82|2991.82|2991.82|2991.57|2991.57|0
1636556320000|2021-11-10 14:58:40|2991.68|2991.68|2992.02|2992.02|2992.02|2992.02|2991.68|2991.68|0
1636556330000|2021-11-10 14:58:50|2992.08|2992.08|2991.96|2991.96|2992.08|2992.08|2991.96|2991.96|0
1636556340000|2021-11-10 14:59:00|2992.08|2992.08|2993.26|2993.26|2993.26|2993.26|2992.08|2992.08|0
1636556350000|2021-11-10 14:59:10|2993.15|2993.15|2993.4|2993.4|2993.4|2993.4|2993.15|2993.15|0
1636556370000|2021-11-10 14:59:30|2993.35|2993.35|2993.35|2993.35|2993.35|2993.35|2993.35|2993.35|0
1636556380000|2021-11-10 14:59:40|2993.49|2993.49|2993.49|2993.49|2993.62|2993.62|2993.49|2993.49|0
1636556390000|2021-11-10 14:59:50|2993.6|2993.6|2993.6|2993.6|2993.73|2993.73|2993.6|2993.6|0
1636556400000|2021-11-10 15:00:00|2993.57|2993.57|2994.09|2994.09|2994.09|2994.09|2993.57|2993.57|0
1636556410000|2021-11-10 15:00:10|2994.23|2994.23|2994.23|2994.23|2994.23|2994.23|2994.23|2994.23|0
1636556420000|2021-11-10 15:00:20|2994.29|2994.29|2994.29|2994.29|2994.29|2994.29|2994.29|2994.29|0
1636556430000|2021-11-10 15:00:30|2994.25|2994.25|2994.5|2994.5|2994.5|2994.5|2994.25|2994.25|0
1636556440000|2021-11-10 15:00:40|2994.44|2994.44|2994.78|2994.78|2994.78|2994.78|2994.44|2994.44|0
1636556450000|2021-11-10 15:00:50|2994.83|2994.83|2994.53|2994.53|2994.83|2994.83|2994.53|2994.53|0
1636556470000|2021-11-10 15:01:10|2994.42|2994.42|2994.42|2994.42|2994.42|2994.42|2994.42|2994.42|0
1636556480000|2021-11-10 15:01:20|2994.35|2994.35|2994.35|2994.35|2994.35|2994.35|2994.35|2994.35|0
1636556490000|2021-11-10 15:01:30|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|0
1636556500000|2021-11-10 15:01:40|2994.13|2994.13|2994.33|2994.33|2994.33|2994.33|2994.03|2994.03|0
1636556510000|2021-11-10 15:01:50|2994.12|2994.12|2994.07|2994.07|2994.12|2994.12|2994.07|2994.07|0
1636556530000|2021-11-10 15:02:10|2994|2994|2993.28|2993.28|2994|2994|2993.28|2993.28|0
1636556540000|2021-11-10 15:02:20|2993.13|2993.13|2993.78|2993.78|2993.81|2993.81|2993.13|2993.13|0
1636556550000|2021-11-10 15:02:30|2993.66|2993.66|2993.89|2993.89|2993.89|2993.89|2993.55|2993.55|0
1636556560000|2021-11-10 15:02:40|2993.78|2993.78|2993.46|2993.46|2993.87|2993.87|2993.46|2993.46|0
1636556570000|2021-11-10 15:02:50|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|0
1636556580000|2021-11-10 15:03:00|2993.54|2993.54|2993.88|2993.88|2993.88|2993.88|2993.36|2993.36|0
1636556590000|2021-11-10 15:03:10|2993.99|2993.99|2994.33|2994.33|2994.33|2994.33|2993.66|2993.66|0
1636556600000|2021-11-10 15:03:20|2994.79|2994.79|2994.98|2994.98|2995.05|2995.05|2994.72|2994.72|0
1636556610000|2021-11-10 15:03:30|2994.84|2994.84|2994.86|2994.86|2994.86|2994.86|2994.57|2994.57|0
1636556620000|2021-11-10 15:03:40|2994.97|2994.97|2994.8|2994.8|2994.97|2994.97|2994.8|2994.8|0
1636556630000|2021-11-10 15:03:50|2994.76|2994.76|2994.62|2994.62|2994.76|2994.76|2994.62|2994.62|0
1636556640000|2021-11-10 15:04:00|2994.77|2994.77|2995.88|2995.88|2995.97|2995.97|2994.77|2994.77|0
1636556650000|2021-11-10 15:04:10|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|0
1636556660000|2021-11-10 15:04:20|2995.86|2995.86|2996.14|2996.14|2996.14|2996.14|2995.86|2995.86|0
1636556670000|2021-11-10 15:04:30|2996.63|2996.63|2996.63|2996.63|2996.63|2996.63|2996.63|2996.63|0
1636556680000|2021-11-10 15:04:40|2996.76|2996.76|2996.54|2996.54|2996.76|2996.76|2996.54|2996.54|0
1636556690000|2021-11-10 15:04:50|2996.57|2996.57|2996.79|2996.79|2996.91|2996.91|2996.53|2996.53|0
1636556700000|2021-11-10 15:05:00|2996.66|2996.66|2996.39|2996.39|2996.66|2996.66|2996.39|2996.39|0
1636556710000|2021-11-10 15:05:10|2996.54|2996.54|2996.46|2996.46|2996.54|2996.54|2996.46|2996.46|0
1636556730000|2021-11-10 15:05:30|2996.17|2996.17|2995.7|2995.7|2996.17|2996.17|2995.7|2995.7|0
1636556740000|2021-11-10 15:05:40|2995.64|2995.64|2995.8|2995.8|2995.8|2995.8|2995.64|2995.64|0
1636556750000|2021-11-10 15:05:50|2995.87|2995.87|2995.13|2995.13|2996|2996|2995.02|2995.02|0
1636556760000|2021-11-10 15:06:00|2995.02|2995.02|2994.84|2994.84|2995.02|2995.02|2994.84|2994.84|0
1636556770000|2021-11-10 15:06:10|2994.9|2994.9|2995.06|2995.06|2995.31|2995.31|2994.9|2994.9|0
1636556780000|2021-11-10 15:06:20|2995.36|2995.36|2995.36|2995.36|2995.36|2995.36|2995.36|2995.36|0
1636556790000|2021-11-10 15:06:30|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|0
1636556800000|2021-11-10 15:06:40|2994.87|2994.87|2994.66|2994.66|2994.98|2994.98|2994.62|2994.62|0
1636556810000|2021-11-10 15:06:50|2994.52|2994.52|2993.52|2993.52|2994.52|2994.52|2993.52|2993.52|0
1636556820000|2021-11-10 15:07:00|2993.4|2993.4|2993.87|2993.87|2993.98|2993.98|2993.4|2993.4|0
1636556830000|2021-11-10 15:07:10|2993.77|2993.77|2993.66|2993.66|2993.77|2993.77|2993.64|2993.64|0
1636556840000|2021-11-10 15:07:20|2993.43|2993.43|2993.44|2993.44|2993.57|2993.57|2992.92|2992.92|0
1636556860000|2021-11-10 15:07:40|2993.54|2993.54|2993.32|2993.32|2993.54|2993.54|2993.32|2993.32|0
1636556870000|2021-11-10 15:07:50|2993.11|2993.11|2992.77|2992.77|2993.11|2993.11|2992.66|2992.66|0
1636556880000|2021-11-10 15:08:00|2992.89|2992.89|2992.71|2992.71|2992.89|2992.89|2992.71|2992.71|0
1636556890000|2021-11-10 15:08:10|2993.05|2993.05|2993.05|2993.05|2993.05|2993.05|2993.05|2993.05|0
1636556900000|2021-11-10 15:08:20|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|0
1636556920000|2021-11-10 15:08:40|2993.29|2993.29|2993.32|2993.32|2993.32|2993.32|2993.29|2993.29|0
1636556930000|2021-11-10 15:08:50|2993.11|2993.11|2992.4|2992.4|2993.21|2993.21|2992.17|2992.17|0
1636556940000|2021-11-10 15:09:00|2991.95|2991.95|2991.77|2991.77|2992.01|2992.01|2991.77|2991.77|0
1636556950000|2021-11-10 15:09:10|2991.66|2991.66|2991.44|2991.44|2991.66|2991.66|2991.44|2991.44|0
1636556960000|2021-11-10 15:09:20|2991.32|2991.32|2991.28|2991.28|2991.32|2991.32|2991.28|2991.28|0
1636556990000|2021-11-10 15:09:50|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|0
1636557000000|2021-11-10 15:10:00|2991.37|2991.37|2991.48|2991.48|2991.58|2991.58|2991.37|2991.37|0
1636557010000|2021-11-10 15:10:10|2991.82|2991.82|2991.16|2991.16|2991.82|2991.82|2991.04|2991.04|0
1636557020000|2021-11-10 15:10:20|2991.09|2991.09|2991.39|2991.39|2991.39|2991.39|2991.09|2991.09|0
1636557030000|2021-11-10 15:10:30|2991.35|2991.35|2991.57|2991.57|2991.57|2991.57|2991.35|2991.35|0
1636557040000|2021-11-10 15:10:40|2991.54|2991.54|2991.38|2991.38|2991.54|2991.54|2991.38|2991.38|0
1636557050000|2021-11-10 15:10:50|2991.34|2991.34|2991.34|2991.34|2991.34|2991.34|2991.34|2991.34|0
1636557060000|2021-11-10 15:11:00|2991.1|2991.1|2990.86|2990.86|2991.1|2991.1|2990.86|2990.86|0
1636557070000|2021-11-10 15:11:10|2990.92|2990.92|2990.92|2990.92|2990.92|2990.92|2990.92|2990.92|0
1636557080000|2021-11-10 15:11:20|2990.99|2990.99|2990.65|2990.65|2990.99|2990.99|2990.65|2990.65|0
1636557090000|2021-11-10 15:11:30|2990.42|2990.42|2990.19|2990.19|2990.42|2990.42|2990.08|2990.08|0
1636557100000|2021-11-10 15:11:40|2990.32|2990.32|2990.32|2990.32|2990.32|2990.32|2990.32|2990.32|0
1636557110000|2021-11-10 15:11:50|2990.35|2990.35|2990.35|2990.35|2990.48|2990.48|2990.35|2990.35|0
1636557120000|2021-11-10 15:12:00|2990.42|2990.42|2990.98|2990.98|2990.98|2990.98|2990.42|2990.42|0
1636557130000|2021-11-10 15:12:10|2991.09|2991.09|2991.66|2991.66|2991.66|2991.66|2991.09|2991.09|0
1636557140000|2021-11-10 15:12:20|2991.55|2991.55|2991.6|2991.6|2991.6|2991.6|2991.44|2991.44|0
1636557150000|2021-11-10 15:12:30|2991.56|2991.56|2991.56|2991.56|2991.56|2991.56|2991.56|2991.56|0
1636557160000|2021-11-10 15:12:40|2991.63|2991.63|2991.87|2991.87|2991.9|2991.9|2991.63|2991.63|0
1636557170000|2021-11-10 15:12:50|2991.73|2991.73|2991.23|2991.23|2991.73|2991.73|2991.23|2991.23|0
1636557180000|2021-11-10 15:13:00|2991.11|2991.11|2991.11|2991.11|2991.11|2991.11|2991.11|2991.11|0
1636557190000|2021-11-10 15:13:10|2991.14|2991.14|2991.6|2991.6|2991.6|2991.6|2991.14|2991.14|0
1636557200000|2021-11-10 15:13:20|2991.73|2991.73|2991.73|2991.73|2991.73|2991.73|2991.73|2991.73|0
1636557210000|2021-11-10 15:13:30|2991.77|2991.77|2991.54|2991.54|2991.77|2991.77|2991.54|2991.54|0
1636557220000|2021-11-10 15:13:40|2991.71|2991.71|2991.72|2991.72|2991.72|2991.72|2991.58|2991.58|0
1636557230000|2021-11-10 15:13:50|2991.66|2991.66|2991.63|2991.63|2991.78|2991.78|2991.63|2991.63|0
1636557240000|2021-11-10 15:14:00|2991.56|2991.56|2991.52|2991.52|2991.56|2991.56|2991.52|2991.52|0
1636557250000|2021-11-10 15:14:10|2991.59|2991.59|2991.85|2991.85|2991.85|2991.85|2991.59|2991.59|0
1636557260000|2021-11-10 15:14:20|2991.74|2991.74|2992.3|2992.3|2992.3|2992.3|2991.74|2991.74|0
1636557270000|2021-11-10 15:14:30|2992.19|2992.19|2992.13|2992.13|2992.19|2992.19|2992.13|2992.13|0
1636557280000|2021-11-10 15:14:40|2992.08|2992.08|2992.16|2992.16|2992.16|2992.16|2992.06|2992.06|0
1636557290000|2021-11-10 15:14:50|2992.11|2992.11|2992.22|2992.22|2992.22|2992.22|2992.11|2992.11|0
1636557300000|2021-11-10 15:15:00|2992.26|2992.26|2992.1|2992.1|2992.26|2992.26|2992.03|2992.03|0
1636557310000|2021-11-10 15:15:10|2992.05|2992.05|2992.05|2992.05|2992.05|2992.05|2992.05|2992.05|0
1636557320000|2021-11-10 15:15:20|2991.99|2991.99|2991.57|2991.57|2992.12|2992.12|2991.57|2991.57|0
1636557330000|2021-11-10 15:15:30|2991.68|2991.68|2991.8|2991.8|2991.8|2991.8|2991.68|2991.68|0
1636557340000|2021-11-10 15:15:40|2991.74|2991.74|2991.86|2991.86|2991.86|2991.86|2991.74|2991.74|0
1636557350000|2021-11-10 15:15:50|2991.63|2991.63|2991.79|2991.79|2991.79|2991.79|2991.52|2991.52|0
1636557360000|2021-11-10 15:16:00|2991.89|2991.89|2991.79|2991.79|2991.95|2991.95|2991.79|2991.79|0
1636557370000|2021-11-10 15:16:10|2991.76|2991.76|2991.4|2991.4|2991.76|2991.76|2991.4|2991.4|0
1636557380000|2021-11-10 15:16:20|2991.46|2991.46|2991.46|2991.46|2991.46|2991.46|2991.4|2991.4|0
1636557390000|2021-11-10 15:16:30|2991.4|2991.4|2991.4|2991.4|2991.4|2991.4|2991.4|2991.4|0
1636557400000|2021-11-10 15:16:40|2991.25|2991.25|2991.71|2991.71|2991.71|2991.71|2991.14|2991.14|0
1636557410000|2021-11-10 15:16:50|2991.37|2991.37|2991.37|2991.37|2991.37|2991.37|2991.37|2991.37|0
1636557420000|2021-11-10 15:17:00|2991.31|2991.31|2991.28|2991.28|2991.42|2991.42|2991.28|2991.28|0
1636557430000|2021-11-10 15:17:10|2991.53|2991.53|2991.16|2991.16|2991.69|2991.69|2991.14|2991.14|0
1636557440000|2021-11-10 15:17:20|2991.05|2991.05|2991.05|2991.05|2991.05|2991.05|2991.05|2991.05|0
1636557450000|2021-11-10 15:17:30|2991.11|2991.11|2991.52|2991.52|2991.54|2991.54|2991.11|2991.11|0
1636557460000|2021-11-10 15:17:40|2991.45|2991.45|2991.39|2991.39|2991.45|2991.45|2991.39|2991.39|0
1636557480000|2021-11-10 15:18:00|2991.54|2991.54|2991.64|2991.64|2991.64|2991.64|2991.48|2991.48|0
1636557490000|2021-11-10 15:18:10|2991.71|2991.71|2991.88|2991.88|2991.88|2991.88|2991.54|2991.54|0
1636557500000|2021-11-10 15:18:20|2992.12|2992.12|2992.12|2992.12|2992.12|2992.12|2992.12|2992.12|0
1636557510000|2021-11-10 15:18:30|2992.16|2992.16|2992.16|2992.16|2992.16|2992.16|2992.16|2992.16|0
1636557520000|2021-11-10 15:18:40|2992.1|2992.1|2992.1|2992.1|2992.1|2992.1|2992.1|2992.1|0
1636557530000|2021-11-10 15:18:50|2992.25|2992.25|2992.25|2992.25|2992.25|2992.25|2992.25|2992.25|0
1636557540000|2021-11-10 15:19:00|2992.39|2992.39|2993.02|2993.02|2993.17|2993.17|2992.39|2992.39|0
1636557550000|2021-11-10 15:19:10|2993.15|2993.15|2993.09|2993.09|2993.15|2993.15|2993.02|2993.02|0
1636557560000|2021-11-10 15:19:20|2993.03|2993.03|2993.32|2993.32|2993.32|2993.32|2993.03|2993.03|0
1636557570000|2021-11-10 15:19:30|2993.18|2993.18|2993.35|2993.35|2993.35|2993.35|2993.14|2993.14|0
1636557580000|2021-11-10 15:19:40|2993.29|2993.29|2993.11|2993.11|2993.29|2993.29|2993.11|2993.11|0
1636557590000|2021-11-10 15:19:50|2993.08|2993.08|2992.81|2992.81|2993.22|2993.22|2992.81|2992.81|0
1636557600000|2021-11-10 15:20:00|2992.67|2992.67|2992.67|2992.67|2992.67|2992.67|2992.67|2992.67|0
1636557610000|2021-11-10 15:20:10|2992.78|2992.78|2993.26|2993.26|2993.3|2993.3|2992.78|2992.78|0
1636557620000|2021-11-10 15:20:20|2993.49|2993.49|2993.42|2993.42|2993.49|2993.49|2993.35|2993.35|0
1636557630000|2021-11-10 15:20:30|2993.55|2993.55|2994.73|2994.73|2994.73|2994.73|2993.55|2993.55|0
1636557640000|2021-11-10 15:20:40|2994.75|2994.75|2994.77|2994.77|2994.77|2994.77|2994.45|2994.45|0
1636557650000|2021-11-10 15:20:50|2994.44|2994.44|2994.47|2994.47|2994.55|2994.55|2994.44|2994.44|0
1636557660000|2021-11-10 15:21:00|2994.4|2994.4|2994.02|2994.02|2994.45|2994.45|2994.02|2994.02|0
1636557670000|2021-11-10 15:21:10|2993.89|2993.89|2993.89|2993.89|2993.89|2993.89|2993.89|2993.89|0
1636557680000|2021-11-10 15:21:20|2993.95|2993.95|2993.97|2993.97|2994.16|2994.16|2993.86|2993.86|0
1636557690000|2021-11-10 15:21:30|2993.98|2993.98|2993.73|2993.73|2994.05|2994.05|2993.73|2993.73|0
1636557700000|2021-11-10 15:21:40|2993.58|2993.58|2993.71|2993.71|2993.71|2993.71|2993.58|2993.58|0
1636557710000|2021-11-10 15:21:50|2993.68|2993.68|2993.68|2993.68|2993.68|2993.68|2993.68|2993.68|0
1636557720000|2021-11-10 15:22:00|2993.7|2993.7|2993.47|2993.47|2993.73|2993.73|2993.47|2993.47|0
1636557730000|2021-11-10 15:22:10|2993.67|2993.67|2993.54|2993.54|2993.73|2993.73|2993.54|2993.54|0
1636557740000|2021-11-10 15:22:20|2993.05|2993.05|2992.79|2992.79|2993.05|2993.05|2992.79|2992.79|0
1636557750000|2021-11-10 15:22:30|2992.65|2992.65|2992.37|2992.37|2992.65|2992.65|2992.37|2992.37|0
1636557760000|2021-11-10 15:22:40|2992.57|2992.57|2992.65|2992.65|2993.04|2993.04|2992.57|2992.57|0
1636557770000|2021-11-10 15:22:50|2992.99|2992.99|2993.14|2993.14|2993.14|2993.14|2992.99|2992.99|0
1636557780000|2021-11-10 15:23:00|2993.33|2993.33|2993.45|2993.45|2993.45|2993.45|2993.33|2993.33|0
1636557790000|2021-11-10 15:23:10|2993.56|2993.56|2993.45|2993.45|2993.56|2993.56|2993.45|2993.45|0
1636557800000|2021-11-10 15:23:20|2993.5|2993.5|2993.54|2993.54|2993.61|2993.61|2993.39|2993.39|0
1636557810000|2021-11-10 15:23:30|2993.43|2993.43|2993.11|2993.11|2993.43|2993.43|2993.11|2993.11|0
1636557820000|2021-11-10 15:23:40|2993.23|2993.23|2993.23|2993.23|2993.23|2993.23|2993.23|2993.23|0
1636557830000|2021-11-10 15:23:50|2993.33|2993.33|2993.56|2993.56|2993.56|2993.56|2993.33|2993.33|0
1636557840000|2021-11-10 15:24:00|2993.6|2993.6|2993.59|2993.59|2993.73|2993.73|2993.51|2993.51|0
1636557850000|2021-11-10 15:24:10|2993.7|2993.7|2994.02|2994.02|2994.02|2994.02|2993.66|2993.66|0
1636557860000|2021-11-10 15:24:20|2994.36|2994.36|2993.95|2993.95|2994.63|2994.63|2993.95|2993.95|0
1636557870000|2021-11-10 15:24:30|2993.81|2993.81|2994.03|2994.03|2994.03|2994.03|2993.81|2993.81|0
1636557880000|2021-11-10 15:24:40|2994.14|2994.14|2994.3|2994.3|2994.3|2994.3|2994.14|2994.14|0
1636557890000|2021-11-10 15:24:50|2993.81|2993.81|2993.71|2993.71|2993.81|2993.81|2993.71|2993.71|0
1636557900000|2021-11-10 15:25:00|2993.78|2993.78|2993.67|2993.67|2993.78|2993.78|2993.67|2993.67|0
1636557910000|2021-11-10 15:25:10|2993.47|2993.47|2993.59|2993.59|2993.59|2993.59|2993.47|2993.47|0
1636557920000|2021-11-10 15:25:20|2993.52|2993.52|2993.86|2993.86|2993.86|2993.86|2993.52|2993.52|0
1636557930000|2021-11-10 15:25:30|2993.75|2993.75|2993.63|2993.63|2993.86|2993.86|2993.63|2993.63|0
1636557940000|2021-11-10 15:25:40|2993.52|2993.52|2993.52|2993.52|2993.52|2993.52|2993.52|2993.52|0
1636557950000|2021-11-10 15:25:50|2993.45|2993.45|2993.45|2993.45|2993.45|2993.45|2993.45|2993.45|0
1636557960000|2021-11-10 15:26:00|2993.6|2993.6|2993.79|2993.79|2993.79|2993.79|2993.6|2993.6|0
1636557970000|2021-11-10 15:26:10|2993.73|2993.73|2993.88|2993.88|2993.88|2993.88|2993.73|2993.73|0
1636557980000|2021-11-10 15:26:20|2993.98|2993.98|2994.05|2994.05|2994.05|2994.05|2993.98|2993.98|0
1636557990000|2021-11-10 15:26:30|2994.1|2994.1|2994.03|2994.03|2994.1|2994.1|2994.03|2994.03|0
1636558000000|2021-11-10 15:26:40|2993.58|2993.58|2993.99|2993.99|2993.99|2993.99|2993.58|2993.58|0
1636558010000|2021-11-10 15:26:50|2993.84|2993.84|2994.07|2994.07|2994.25|2994.25|2993.84|2993.84|0
1636558020000|2021-11-10 15:27:00|2994.21|2994.21|2994.32|2994.32|2994.32|2994.32|2994.21|2994.21|0
1636558030000|2021-11-10 15:27:10|2994.11|2994.11|2994.45|2994.45|2994.45|2994.45|2994.11|2994.11|0
1636558040000|2021-11-10 15:27:20|2994.22|2994.22|2994.34|2994.34|2994.34|2994.34|2994.22|2994.22|0
1636558050000|2021-11-10 15:27:30|2994.6|2994.6|2994.83|2994.83|2994.83|2994.83|2994.6|2994.6|0
1636558060000|2021-11-10 15:27:40|2994.87|2994.87|2994.93|2994.93|2994.93|2994.93|2994.87|2994.87|0
1636558070000|2021-11-10 15:27:50|2994.87|2994.87|2994.68|2994.68|2994.98|2994.98|2994.68|2994.68|0
1636558080000|2021-11-10 15:28:00|2994.39|2994.39|2994.58|2994.58|2994.58|2994.58|2994.35|2994.35|0
1636558090000|2021-11-10 15:28:10|2994.65|2994.65|2994.65|2994.65|2994.65|2994.65|2994.65|2994.65|0
1636558100000|2021-11-10 15:28:20|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|0
1636558110000|2021-11-10 15:28:30|2994.83|2994.83|2994.83|2994.83|2994.83|2994.83|2994.83|2994.83|0
1636558120000|2021-11-10 15:28:40|2994.76|2994.76|2994.88|2994.88|2994.88|2994.88|2994.76|2994.76|0
1636558130000|2021-11-10 15:28:50|2995.33|2995.33|2995.69|2995.69|2995.69|2995.69|2995.33|2995.33|0
1636558140000|2021-11-10 15:29:00|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|0
1636558150000|2021-11-10 15:29:10|2995.79|2995.79|2995.79|2995.79|2995.79|2995.79|2995.79|2995.79|0
1636558160000|2021-11-10 15:29:20|2995.64|2995.64|2995.71|2995.71|2995.71|2995.71|2995.64|2995.64|0
1636558180000|2021-11-10 15:29:40|2995.48|2995.48|2994.32|2994.32|2995.48|2995.48|2994.05|2994.05|0
1636558190000|2021-11-10 15:29:50|2994.44|2994.44|2994.5|2994.5|2994.5|2994.5|2994.44|2994.44|0
1636558200000|2021-11-10 15:30:00|2994.48|2994.48|2994.48|2994.48|2994.48|2994.48|2994.48|2994.48|0
1636558220000|2021-11-10 15:30:20|2994.37|2994.37|2994.66|2994.66|2994.81|2994.81|2994.37|2994.37|0
1636558240000|2021-11-10 15:30:40|2994.72|2994.72|2994.72|2994.72|2994.72|2994.72|2994.72|2994.72|0
1636558250000|2021-11-10 15:30:50|2994.93|2994.93|2995.03|2995.03|2995.03|2995.03|2994.93|2994.93|0
1636558270000|2021-11-10 15:31:10|2994.96|2994.96|2994.85|2994.85|2994.96|2994.96|2994.85|2994.85|0
1636558280000|2021-11-10 15:31:20|2994.96|2994.96|2994.58|2994.58|2994.96|2994.96|2994.58|2994.58|0
1636558290000|2021-11-10 15:31:30|2994.52|2994.52|2995.17|2995.17|2995.17|2995.17|2994.52|2994.52|0
1636558300000|2021-11-10 15:31:40|2995.21|2995.21|2995.15|2995.15|2995.21|2995.21|2994.92|2994.92|0
1636558310000|2021-11-10 15:31:50|2995.26|2995.26|2995.05|2995.05|2995.26|2995.26|2994.89|2994.89|0
1636558320000|2021-11-10 15:32:00|2994.83|2994.83|2994.31|2994.31|2994.83|2994.83|2994.18|2994.18|0
1636558340000|2021-11-10 15:32:20|2994.54|2994.54|2994.54|2994.54|2994.54|2994.54|2994.54|2994.54|0
1636558350000|2021-11-10 15:32:30|2994.61|2994.61|2994.77|2994.77|2994.77|2994.77|2994.54|2994.54|0
1636558360000|2021-11-10 15:32:40|2994.84|2994.84|2994.84|2994.84|2994.84|2994.84|2994.84|2994.84|0
1636558370000|2021-11-10 15:32:50|2994.77|2994.77|2994.41|2994.41|2994.77|2994.77|2994.41|2994.41|0
1636558390000|2021-11-10 15:33:10|2994.27|2994.27|2994.04|2994.04|2994.38|2994.38|2994.04|2994.04|0
1636558400000|2021-11-10 15:33:20|2993.92|2993.92|2993.73|2993.73|2993.96|2993.96|2993.73|2993.73|0
1636558410000|2021-11-10 15:33:30|2993.62|2993.62|2993.62|2993.62|2993.62|2993.62|2993.62|2993.62|0
1636558420000|2021-11-10 15:33:40|2993.63|2993.63|2993.98|2993.98|2993.98|2993.98|2993.53|2993.53|0
1636558430000|2021-11-10 15:33:50|2994.02|2994.02|2993.89|2993.89|2994.02|2994.02|2993.89|2993.89|0
1636558440000|2021-11-10 15:34:00|2994.02|2994.02|2994.39|2994.39|2994.39|2994.39|2994.02|2994.02|0
1636558460000|2021-11-10 15:34:20|2994.24|2994.24|2994.21|2994.21|2994.24|2994.24|2994.21|2994.21|0
1636558470000|2021-11-10 15:34:30|2994.14|2994.14|2993.91|2993.91|2994.25|2994.25|2993.91|2993.91|0
1636558480000|2021-11-10 15:34:40|2993.95|2993.95|2994.01|2994.01|2994.09|2994.09|2993.87|2993.87|0
1636558490000|2021-11-10 15:34:50|2994.12|2994.12|2994.35|2994.35|2994.35|2994.35|2994.12|2994.12|0
1636558500000|2021-11-10 15:35:00|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|0
1636558510000|2021-11-10 15:35:10|2994.61|2994.61|2994.91|2994.91|2994.91|2994.91|2994.61|2994.61|0
1636558520000|2021-11-10 15:35:20|2994.64|2994.64|2993.93|2993.93|2994.64|2994.64|2993.93|2993.93|0
1636558530000|2021-11-10 15:35:30|2993.97|2993.97|2994.22|2994.22|2994.22|2994.22|2993.97|2993.97|0
1636558540000|2021-11-10 15:35:40|2994.33|2994.33|2994.49|2994.49|2994.49|2994.49|2994.33|2994.33|0
1636558550000|2021-11-10 15:35:50|2994.56|2994.56|2994.59|2994.59|2994.59|2994.59|2994.56|2994.56|0
1636558560000|2021-11-10 15:36:00|2994.82|2994.82|2994.83|2994.83|2994.94|2994.94|2994.82|2994.82|0
1636558570000|2021-11-10 15:36:10|2994.94|2994.94|2995.03|2995.03|2995.14|2995.14|2994.94|2994.94|0
1636558580000|2021-11-10 15:36:20|2994.76|2994.76|2995.39|2995.39|2995.39|2995.39|2994.76|2994.76|0
1636558590000|2021-11-10 15:36:30|2995.06|2995.06|2995.31|2995.31|2995.31|2995.31|2995.06|2995.06|0
1636558600000|2021-11-10 15:36:40|2995.16|2995.16|2995.3|2995.3|2995.41|2995.41|2995.16|2995.16|0
1636558610000|2021-11-10 15:36:50|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|0
1636558620000|2021-11-10 15:37:00|2994.97|2994.97|2995.05|2995.05|2995.27|2995.27|2994.97|2994.97|0
1636558630000|2021-11-10 15:37:10|2994.94|2994.94|2995.11|2995.11|2995.11|2995.11|2994.94|2994.94|0
1636558640000|2021-11-10 15:37:20|2995|2995|2994.69|2994.69|2995|2995|2994.62|2994.62|0
1636558650000|2021-11-10 15:37:30|2994.83|2994.83|2994.21|2994.21|2994.83|2994.83|2994.17|2994.17|0
1636558660000|2021-11-10 15:37:40|2994.22|2994.22|2994.22|2994.22|2994.22|2994.22|2994.22|2994.22|0
1636558670000|2021-11-10 15:37:50|2994.15|2994.15|2993.49|2993.49|2994.15|2994.15|2993.49|2993.49|0
1636558680000|2021-11-10 15:38:00|2993.35|2993.35|2993.74|2993.74|2993.74|2993.74|2993.33|2993.33|0
1636558690000|2021-11-10 15:38:10|2993.8|2993.8|2993.6|2993.6|2993.8|2993.8|2993.56|2993.56|0
1636558700000|2021-11-10 15:38:20|2993.48|2993.48|2993.19|2993.19|2993.48|2993.48|2993.19|2993.19|0
1636558710000|2021-11-10 15:38:30|2993.12|2993.12|2993.36|2993.36|2993.36|2993.36|2993.12|2993.12|0
1636558720000|2021-11-10 15:38:40|2993.29|2993.29|2993.23|2993.23|2993.36|2993.36|2993.23|2993.23|0
1636558730000|2021-11-10 15:38:50|2993.29|2993.29|2993.55|2993.55|2993.55|2993.55|2993.23|2993.23|0
1636558740000|2021-11-10 15:39:00|2993.7|2993.7|2993.7|2993.7|2993.77|2993.77|2993.7|2993.7|0
1636558750000|2021-11-10 15:39:10|2993.82|2993.82|2993.6|2993.6|2993.82|2993.82|2993.6|2993.6|0
1636558760000|2021-11-10 15:39:20|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|0
1636558770000|2021-11-10 15:39:30|2993.81|2993.81|2993.88|2993.88|2993.88|2993.88|2993.81|2993.81|0
1636558790000|2021-11-10 15:39:50|2993.98|2993.98|2993.68|2993.68|2993.98|2993.98|2993.57|2993.57|0
1636558800000|2021-11-10 15:40:00|2993.8|2993.8|2993.93|2993.93|2993.93|2993.93|2993.53|2993.53|0
1636558810000|2021-11-10 15:40:10|2993.96|2993.96|2993.98|2993.98|2993.98|2993.98|2993.96|2993.96|0
1636558820000|2021-11-10 15:40:20|2994.03|2994.03|2993.89|2993.89|2994.03|2994.03|2993.89|2993.89|0
1636558830000|2021-11-10 15:40:30|2993.7|2993.7|2993.55|2993.55|2993.76|2993.76|2993.35|2993.35|0
1636558840000|2021-11-10 15:40:40|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|0
1636558850000|2021-11-10 15:40:50|2993.28|2993.28|2993.48|2993.48|2993.61|2993.61|2993.28|2993.28|0
1636558860000|2021-11-10 15:41:00|2993.41|2993.41|2993.18|2993.18|2993.41|2993.41|2993.18|2993.18|0
1636558870000|2021-11-10 15:41:10|2993.25|2993.25|2993.25|2993.25|2993.25|2993.25|2993.25|2993.25|0
1636558890000|2021-11-10 15:41:30|2993.1|2993.1|2993.06|2993.06|2993.28|2993.28|2993.06|2993.06|0
1636558900000|2021-11-10 15:41:40|2992.86|2992.86|2992.74|2992.74|2992.86|2992.86|2992.74|2992.74|0
1636558910000|2021-11-10 15:41:50|2992.63|2992.63|2992.32|2992.32|2992.63|2992.63|2992.32|2992.32|0
1636558920000|2021-11-10 15:42:00|2992.21|2992.21|2991.89|2991.89|2992.21|2992.21|2991.89|2991.89|0
1636558930000|2021-11-10 15:42:10|2991.77|2991.77|2991.31|2991.31|2991.77|2991.77|2991.31|2991.31|0
1636558940000|2021-11-10 15:42:20|2991.27|2991.27|2991.29|2991.29|2991.44|2991.44|2991.21|2991.21|0
1636558950000|2021-11-10 15:42:30|2991.23|2991.23|2991.5|2991.5|2991.5|2991.5|2991.23|2991.23|0
1636558960000|2021-11-10 15:42:40|2991.61|2991.61|2991.1|2991.1|2991.68|2991.68|2991.1|2991.1|0
1636558970000|2021-11-10 15:42:50|2991.22|2991.22|2991.46|2991.46|2991.46|2991.46|2991.22|2991.22|0
1636558980000|2021-11-10 15:43:00|2991.35|2991.35|2991.71|2991.71|2992.09|2992.09|2991.35|2991.35|0
1636558990000|2021-11-10 15:43:10|2991.78|2991.78|2991.43|2991.43|2991.78|2991.78|2991.43|2991.43|0
1636559000000|2021-11-10 15:43:20|2991.73|2991.73|2991.65|2991.65|2991.78|2991.78|2991.65|2991.65|0
1636559010000|2021-11-10 15:43:30|2991.59|2991.59|2991.18|2991.18|2991.59|2991.59|2991.18|2991.18|0
1636559020000|2021-11-10 15:43:40|2991.3|2991.3|2991.26|2991.26|2991.3|2991.3|2991.26|2991.26|0
1636559030000|2021-11-10 15:43:50|2991.29|2991.29|2991.37|2991.37|2991.37|2991.37|2991.26|2991.26|0
1636559040000|2021-11-10 15:44:00|2991.48|2991.48|2991.49|2991.49|2991.49|2991.49|2991.26|2991.26|0
1636559050000|2021-11-10 15:44:10|2991.37|2991.37|2991.37|2991.37|2991.37|2991.37|2991.37|2991.37|0
1636559060000|2021-11-10 15:44:20|2991.49|2991.49|2991.29|2991.29|2991.63|2991.63|2991.29|2991.29|0
1636559070000|2021-11-10 15:44:30|2991.6|2991.6|2991.57|2991.57|2991.6|2991.6|2991.5|2991.5|0
1636559080000|2021-11-10 15:44:40|2991.63|2991.63|2991.74|2991.74|2991.74|2991.74|2991.63|2991.63|0
1636559100000|2021-11-10 15:45:00|2991.8|2991.8|2992.01|2992.01|2992.01|2992.01|2991.8|2991.8|0
1636559110000|2021-11-10 15:45:10|2992.21|2992.21|2992.15|2992.15|2992.21|2992.21|2992.15|2992.15|0
1636559120000|2021-11-10 15:45:20|2992.2|2992.2|2992.09|2992.09|2992.31|2992.31|2992.09|2992.09|0
1636559130000|2021-11-10 15:45:30|2992.22|2992.22|2992.4|2992.4|2992.46|2992.46|2992.22|2992.22|0
1636559140000|2021-11-10 15:45:40|2992.46|2992.46|2992.7|2992.7|2992.73|2992.73|2992.04|2992.04|0
1636559150000|2021-11-10 15:45:50|2992.76|2992.76|2992.75|2992.75|2992.81|2992.81|2992.68|2992.68|0
1636559160000|2021-11-10 15:46:00|2992.79|2992.79|2993.55|2993.55|2993.6|2993.6|2992.79|2992.79|0
1636559170000|2021-11-10 15:46:10|2993.48|2993.48|2993.56|2993.56|2993.63|2993.63|2993.48|2993.48|0
1636559180000|2021-11-10 15:46:20|2993.66|2993.66|2993.69|2993.69|2993.76|2993.76|2993.66|2993.66|0
1636559190000|2021-11-10 15:46:30|2993.63|2993.63|2993.91|2993.91|2993.91|2993.91|2993.63|2993.63|0
1636559200000|2021-11-10 15:46:40|2993.93|2993.93|2993.93|2993.93|2993.93|2993.93|2993.93|2993.93|0
1636559210000|2021-11-10 15:46:50|2993.86|2993.86|2993.86|2993.86|2993.86|2993.86|2993.86|2993.86|0
1636559220000|2021-11-10 15:47:00|2993.99|2993.99|2993.89|2993.89|2993.99|2993.99|2993.89|2993.89|0
1636559230000|2021-11-10 15:47:10|2993.76|2993.76|2993.57|2993.57|2993.76|2993.76|2993.57|2993.57|0
1636559240000|2021-11-10 15:47:20|2993.44|2993.44|2993.6|2993.6|2993.67|2993.67|2993.44|2993.44|0
1636559250000|2021-11-10 15:47:30|2993.63|2993.63|2994.72|2994.72|2994.72|2994.72|2993.63|2993.63|0
1636559260000|2021-11-10 15:47:40|2994.77|2994.77|2994.37|2994.37|2994.77|2994.77|2994.31|2994.31|0
1636559280000|2021-11-10 15:48:00|2994.41|2994.41|2994.56|2994.56|2994.56|2994.56|2994.41|2994.41|0
1636559290000|2021-11-10 15:48:10|2994.26|2994.26|2994.12|2994.12|2994.33|2994.33|2994.12|2994.12|0
1636559300000|2021-11-10 15:48:20|2994.1|2994.1|2994.53|2994.53|2994.53|2994.53|2994.07|2994.07|0
1636559310000|2021-11-10 15:48:30|2994.27|2994.27|2993.95|2993.95|2994.27|2994.27|2993.95|2993.95|0
1636559320000|2021-11-10 15:48:40|2994.09|2994.09|2994.02|2994.02|2994.25|2994.25|2993.91|2993.91|0
1636559340000|2021-11-10 15:49:00|2994.13|2994.13|2994.52|2994.52|2994.67|2994.67|2994.13|2994.13|0
1636559350000|2021-11-10 15:49:10|2994.56|2994.56|2994.63|2994.63|2994.74|2994.74|2994.56|2994.56|0
1636559360000|2021-11-10 15:49:20|2994.57|2994.57|2994.57|2994.57|2994.57|2994.57|2994.57|2994.57|0
1636559370000|2021-11-10 15:49:30|2994.64|2994.64|2994.6|2994.6|2994.64|2994.64|2994.6|2994.6|0
1636559380000|2021-11-10 15:49:40|2994.67|2994.67|2994.78|2994.78|2994.78|2994.78|2994.67|2994.67|0
1636559390000|2021-11-10 15:49:50|2994.74|2994.74|2994.74|2994.74|2994.78|2994.78|2994.74|2994.74|0
1636559400000|2021-11-10 15:50:00|2994.71|2994.71|2994.82|2994.82|2994.82|2994.82|2994.71|2994.71|0
1636559410000|2021-11-10 15:50:10|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|0
1636559420000|2021-11-10 15:50:20|2994.56|2994.56|2994.6|2994.6|2994.6|2994.6|2994.49|2994.49|0
1636559430000|2021-11-10 15:50:30|2994.91|2994.91|2994.77|2994.77|2994.91|2994.91|2994.77|2994.77|0
1636559440000|2021-11-10 15:50:40|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|0
1636559450000|2021-11-10 15:50:50|2994.69|2994.69|2994.52|2994.52|2994.72|2994.72|2994.52|2994.52|0
1636559460000|2021-11-10 15:51:00|2994.67|2994.67|2994.68|2994.68|2994.68|2994.68|2994.54|2994.54|0
1636559470000|2021-11-10 15:51:10|2994.82|2994.82|2994.54|2994.54|2994.88|2994.88|2994.54|2994.54|0
1636559480000|2021-11-10 15:51:20|2994.4|2994.4|2994.44|2994.44|2994.44|2994.44|2994.4|2994.4|0
1636559490000|2021-11-10 15:51:30|2994.27|2994.27|2994.27|2994.27|2994.27|2994.27|2994.16|2994.16|0
1636559500000|2021-11-10 15:51:40|2994.32|2994.32|2994.27|2994.27|2994.32|2994.32|2994.27|2994.27|0
1636559510000|2021-11-10 15:51:50|2994.13|2994.13|2993.9|2993.9|2994.13|2994.13|2993.9|2993.9|0
1636559520000|2021-11-10 15:52:00|2994.05|2994.05|2994.09|2994.09|2994.09|2994.09|2993.84|2993.84|0
1636559530000|2021-11-10 15:52:10|2994.23|2994.23|2994.37|2994.37|2994.37|2994.37|2994.23|2994.23|0
1636559540000|2021-11-10 15:52:20|2994.49|2994.49|2994.2|2994.2|2994.55|2994.55|2994.2|2994.2|0
1636559550000|2021-11-10 15:52:30|2994.05|2994.05|2993.91|2993.91|2994.05|2994.05|2993.91|2993.91|0
1636559560000|2021-11-10 15:52:40|2993.96|2993.96|2993.74|2993.74|2993.96|2993.96|2993.74|2993.74|0
1636559570000|2021-11-10 15:52:50|2993.85|2993.85|2993.72|2993.72|2993.85|2993.85|2993.72|2993.72|0
1636559590000|2021-11-10 15:53:10|2993.84|2993.84|2993.99|2993.99|2993.99|2993.99|2993.84|2993.84|0
1636559600000|2021-11-10 15:53:20|2994.05|2994.05|2993.94|2993.94|2994.05|2994.05|2993.94|2993.94|0
1636559610000|2021-11-10 15:53:30|2993.84|2993.84|2993.95|2993.95|2993.95|2993.95|2993.8|2993.8|0
1636559620000|2021-11-10 15:53:40|2993.84|2993.84|2993.72|2993.72|2993.84|2993.84|2993.72|2993.72|0
1636559630000|2021-11-10 15:53:50|2993.84|2993.84|2993.84|2993.84|2994.05|2994.05|2993.84|2993.84|0
1636559640000|2021-11-10 15:54:00|2993.5|2993.5|2993.6|2993.6|2993.73|2993.73|2993.48|2993.48|0
1636559650000|2021-11-10 15:54:10|2993.45|2993.45|2994.42|2994.42|2994.57|2994.57|2993.45|2993.45|0
1636559660000|2021-11-10 15:54:20|2994.47|2994.47|2995.71|2995.71|2995.71|2995.71|2994.47|2994.47|0
1636559670000|2021-11-10 15:54:30|2995.91|2995.91|2996.29|2996.29|2996.29|2996.29|2995.84|2995.84|0
1636559680000|2021-11-10 15:54:40|2996.19|2996.19|2997.67|2997.67|2997.95|2997.95|2996.19|2996.19|0
1636559690000|2021-11-10 15:54:50|2997.62|2997.62|2997.41|2997.41|2997.68|2997.68|2997.27|2997.27|0
1636559700000|2021-11-10 15:55:00|2997.44|2997.44|2998.27|2998.27|2998.27|2998.27|2997.28|2997.28|0
1636559710000|2021-11-10 15:55:10|2998.31|2998.31|2997.91|2997.91|2998.61|2998.61|2997.91|2997.91|0
1636559720000|2021-11-10 15:55:20|2998.05|2998.05|2997.94|2997.94|2998.05|2998.05|2997.94|2997.94|0
1636559730000|2021-11-10 15:55:30|2997.89|2997.89|2997.89|2997.89|2997.89|2997.89|2997.89|2997.89|0
1636559740000|2021-11-10 15:55:40|2997.74|2997.74|2997.68|2997.68|2997.91|2997.91|2997.45|2997.45|0
1636559750000|2021-11-10 15:55:50|2997.58|2997.58|2997.75|2997.75|2997.75|2997.75|2997.58|2997.58|0
1636559760000|2021-11-10 15:56:00|2997.6|2997.6|2997.48|2997.48|2997.69|2997.69|2997.48|2997.48|0
1636559770000|2021-11-10 15:56:10|2997.34|2997.34|2997.65|2997.65|2997.72|2997.72|2997.34|2997.34|0
1636559780000|2021-11-10 15:56:20|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|0
1636559790000|2021-11-10 15:56:30|2997.52|2997.52|2997.57|2997.57|2997.63|2997.63|2997.52|2997.52|0
1636559800000|2021-11-10 15:56:40|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|2997.23|2997.23|0
1636559810000|2021-11-10 15:56:50|2997.31|2997.31|2999.21|2999.21|2999.46|2999.46|2997.31|2997.31|0
1636559820000|2021-11-10 15:57:00|2999.32|2999.32|2999.51|2999.51|2999.68|2999.68|2999.27|2999.27|0
1636559830000|2021-11-10 15:57:10|2999.45|2999.45|2999.91|2999.91|2999.91|2999.91|2999.45|2999.45|0
1636559840000|2021-11-10 15:57:20|2999.76|2999.76|3000.62|3000.62|3000.62|3000.62|2999.66|2999.66|0
1636559850000|2021-11-10 15:57:30|3000.48|3000.48|3000.73|3000.73|3000.73|3000.73|3000.48|3000.48|0
1636559870000|2021-11-10 15:57:50|3000.88|3000.88|3000.88|3000.88|3000.88|3000.88|3000.88|3000.88|0
1636559880000|2021-11-10 15:58:00|3000.76|3000.76|3000.56|3000.56|3000.76|3000.76|3000.56|3000.56|0
1636559890000|2021-11-10 15:58:10|3000.77|3000.77|3000.91|3000.91|3001.2|3001.2|3000.75|3000.75|0
1636559900000|2021-11-10 15:58:20|3000.81|3000.81|3000.81|3000.81|3000.81|3000.81|3000.81|3000.81|0
1636559910000|2021-11-10 15:58:30|3000.86|3000.86|3001.66|3001.66|3001.66|3001.66|3000.86|3000.86|0
1636559930000|2021-11-10 15:58:50|3001.32|3001.32|3001.18|3001.18|3001.32|3001.32|3001.12|3001.12|0
1636559940000|2021-11-10 15:59:00|3001.04|3001.04|3000.27|3000.27|3001.04|3001.04|3000.27|3000.27|0
1636559950000|2021-11-10 15:59:10|3000.03|3000.03|3000.76|3000.76|3000.89|3000.89|3000.03|3000.03|0
1636559960000|2021-11-10 15:59:20|3000.88|3000.88|3000.82|3000.82|3000.88|3000.88|3000.82|3000.82|0
1636559970000|2021-11-10 15:59:30|3000.93|3000.93|3000.93|3000.93|3000.93|3000.93|3000.93|3000.93|0
1636559980000|2021-11-10 15:59:40|3001.08|3001.08|3001.19|3001.19|3001.19|3001.19|3001.08|3001.08|0
1636559990000|2021-11-10 15:59:50|3001.12|3001.12|3001.63|3001.63|3001.63|3001.63|3001.12|3001.12|0
1636560000000|2021-11-10 16:00:00|3001.75|3001.75|3002.22|3002.22|3002.22|3002.22|3001.75|3001.75|0
1636560010000|2021-11-10 16:00:10|3002.27|3002.27|3003.05|3003.05|3003.05|3003.05|3002.27|3002.27|0
1636560020000|2021-11-10 16:00:20|3003.25|3003.25|3003.25|3003.25|3003.25|3003.25|3003.25|3003.25|0
1636560030000|2021-11-10 16:00:30|3003.37|3003.37|3003.25|3003.25|3003.37|3003.37|3003.25|3003.25|0
1636560040000|2021-11-10 16:00:40|3003.31|3003.31|3003.08|3003.08|3003.31|3003.31|3003.08|3003.08|0
1636560050000|2021-11-10 16:00:50|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|0
1636560060000|2021-11-10 16:01:00|3002.65|3002.65|3002.5|3002.5|3002.65|3002.65|3002.5|3002.5|0
1636560070000|2021-11-10 16:01:10|3002.44|3002.44|3001.66|3001.66|3002.44|3002.44|3001.66|3001.66|0
1636560080000|2021-11-10 16:01:20|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|0
1636560090000|2021-11-10 16:01:30|3001.91|3001.91|3002.37|3002.37|3002.37|3002.37|3001.91|3001.91|0
1636560100000|2021-11-10 16:01:40|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|0
1636560110000|2021-11-10 16:01:50|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|0
1636560120000|2021-11-10 16:02:00|3002.34|3002.34|3003.01|3003.01|3003.01|3003.01|3002.34|3002.34|0
1636560130000|2021-11-10 16:02:10|3002.9|3002.9|3002.79|3002.79|3003.01|3003.01|3002.67|3002.67|0
1636560140000|2021-11-10 16:02:20|3002.84|3002.84|3002.56|3002.56|3002.84|3002.84|3002.56|3002.56|0
1636560150000|2021-11-10 16:02:30|3002.63|3002.63|3002.63|3002.63|3002.63|3002.63|3002.63|3002.63|0
1636560160000|2021-11-10 16:02:40|3002.78|3002.78|3002.53|3002.53|3002.78|3002.78|3002.53|3002.53|0
1636560170000|2021-11-10 16:02:50|3002.6|3002.6|3002.58|3002.58|3002.6|3002.6|3002.58|3002.58|0
1636560190000|2021-11-10 16:03:10|3002.73|3002.73|3002.86|3002.86|3002.93|3002.93|3002.73|3002.73|0
1636560200000|2021-11-10 16:03:20|3002.75|3002.75|3002.75|3002.75|3002.75|3002.75|3002.75|3002.75|0
1636560210000|2021-11-10 16:03:30|3002.6|3002.6|3002.86|3002.86|3002.86|3002.86|3002.45|3002.45|0
1636560220000|2021-11-10 16:03:40|3002.99|3002.99|3003.13|3003.13|3003.13|3003.13|3002.99|3002.99|0
1636560230000|2021-11-10 16:03:50|3003.02|3003.02|3003.07|3003.07|3003.07|3003.07|3003.02|3003.02|0
1636560240000|2021-11-10 16:04:00|3002.96|3002.96|3003.15|3003.15|3003.15|3003.15|3002.96|3002.96|0
1636560250000|2021-11-10 16:04:10|3003.03|3003.03|3002.87|3002.87|3003.1|3003.1|3002.87|3002.87|0
1636560260000|2021-11-10 16:04:20|3003.02|3003.02|3003.02|3003.02|3003.02|3003.02|3002.87|3002.87|0
1636560270000|2021-11-10 16:04:30|3003.31|3003.31|3003.36|3003.36|3003.46|3003.46|3003.16|3003.16|0
1636560280000|2021-11-10 16:04:40|3003.25|3003.25|3003.36|3003.36|3003.36|3003.36|3003.25|3003.25|0
1636560290000|2021-11-10 16:04:50|3003.57|3003.57|3003.72|3003.72|3003.72|3003.72|3003.57|3003.57|0
1636560300000|2021-11-10 16:05:00|3003.66|3003.66|3003.87|3003.87|3003.87|3003.87|3003.66|3003.66|0
1636560320000|2021-11-10 16:05:20|3003.93|3003.93|3003.39|3003.39|3003.93|3003.93|3003.11|3003.11|0
1636560330000|2021-11-10 16:05:30|3003.27|3003.27|3002.18|3002.18|3003.27|3003.27|3000.35|3000.35|0
1636560340000|2021-11-10 16:05:40|3002.07|3002.07|3002.29|3002.29|3002.29|3002.29|3002.07|3002.07|0
1636560350000|2021-11-10 16:05:50|3002.58|3002.58|3002.64|3002.64|3002.64|3002.64|3002.58|3002.58|0
1636560360000|2021-11-10 16:06:00|3002.68|3002.68|3002.49|3002.49|3002.74|3002.74|3002.49|3002.49|0
1636560370000|2021-11-10 16:06:10|3002.53|3002.53|3002.59|3002.59|3002.59|3002.59|3002.52|3002.52|0
1636560380000|2021-11-10 16:06:20|3002.38|3002.38|3002.44|3002.44|3002.44|3002.44|3002.35|3002.35|0
1636560390000|2021-11-10 16:06:30|3001.96|3001.96|3002.17|3002.17|3002.17|3002.17|3001.84|3001.84|0
1636560400000|2021-11-10 16:06:40|3002.21|3002.21|3002.21|3002.21|3002.21|3002.21|3002.21|3002.21|0
1636560420000|2021-11-10 16:07:00|3002.1|3002.1|3002.21|3002.21|3002.21|3002.21|3001.99|3001.99|0
1636560430000|2021-11-10 16:07:10|3001.92|3001.92|3001.85|3001.85|3001.92|3001.92|3001.85|3001.85|0
1636560440000|2021-11-10 16:07:20|3001.71|3001.71|3001.56|3001.56|3001.71|3001.71|3001.56|3001.56|0
1636560450000|2021-11-10 16:07:30|3001.42|3001.42|3001.56|3001.56|3001.56|3001.56|3001.42|3001.42|0
1636560460000|2021-11-10 16:07:40|3001.62|3001.62|3001.72|3001.72|3001.72|3001.72|3001.62|3001.62|0
1636560470000|2021-11-10 16:07:50|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|0
1636560480000|2021-11-10 16:08:00|3001.74|3001.74|3001.45|3001.45|3001.74|3001.74|3001.45|3001.45|0
1636560490000|2021-11-10 16:08:10|3001.31|3001.31|3001.25|3001.25|3001.31|3001.31|3001.25|3001.25|0
1636560500000|2021-11-10 16:08:20|3001.32|3001.32|3001.2|3001.2|3001.32|3001.32|3001.14|3001.14|0
1636560510000|2021-11-10 16:08:30|3001.24|3001.24|3000.8|3000.8|3001.24|3001.24|3000.8|3000.8|0
1636560520000|2021-11-10 16:08:40|3000.5|3000.5|3000.5|3000.5|3000.5|3000.5|3000.5|3000.5|0
1636560530000|2021-11-10 16:08:50|3000.39|3000.39|2999.74|2999.74|3000.39|3000.39|2999.74|2999.74|0
1636560560000|2021-11-10 16:09:20|2999.59|2999.59|2999.64|2999.64|2999.64|2999.64|2999.52|2999.52|0
1636560570000|2021-11-10 16:09:30|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|0
1636560580000|2021-11-10 16:09:40|2999.64|2999.64|2999.77|2999.77|3000.2|3000.2|2999.64|2999.64|0
1636560590000|2021-11-10 16:09:50|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|0
1636560600000|2021-11-10 16:10:00|2999.98|2999.98|2999.87|2999.87|2999.98|2999.98|2999.76|2999.76|0
1636560610000|2021-11-10 16:10:10|2999.97|2999.97|2999.97|2999.97|3000.12|3000.12|2999.97|2999.97|0
1636560620000|2021-11-10 16:10:20|3000.03|3000.03|3000.13|3000.13|3000.13|3000.13|3000.02|3000.02|0
1636560630000|2021-11-10 16:10:30|3000.09|3000.09|3000.09|3000.09|3000.09|3000.09|3000.09|3000.09|0
1636560640000|2021-11-10 16:10:40|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|0
1636560650000|2021-11-10 16:10:50|2999.98|2999.98|2999.58|2999.58|2999.98|2999.98|2999.36|2999.36|0
1636560660000|2021-11-10 16:11:00|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|0
1636560680000|2021-11-10 16:11:20|2999.63|2999.63|2999.56|2999.56|2999.63|2999.63|2999.56|2999.56|0
1636560690000|2021-11-10 16:11:30|2999.63|2999.63|2999.74|2999.74|2999.74|2999.74|2999.63|2999.63|0
1636560700000|2021-11-10 16:11:40|2999.86|2999.86|2999.63|2999.63|2999.86|2999.86|2999.63|2999.63|0
1636560720000|2021-11-10 16:12:00|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|0
1636560730000|2021-11-10 16:12:10|2999.79|2999.79|2999.86|2999.86|2999.86|2999.86|2999.79|2999.79|0
1636560740000|2021-11-10 16:12:20|2999.73|2999.73|2999.73|2999.73|2999.73|2999.73|2999.73|2999.73|0
1636560750000|2021-11-10 16:12:30|2999.44|2999.44|2999.73|2999.73|2999.73|2999.73|2999.44|2999.44|0
1636560760000|2021-11-10 16:12:40|3000.17|3000.17|3000.39|3000.39|3000.39|3000.39|2999.73|2999.73|0
1636560770000|2021-11-10 16:12:50|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|0
1636560780000|2021-11-10 16:13:00|3000.18|3000.18|2999.98|2999.98|3000.18|3000.18|2999.98|2999.98|0
1636560790000|2021-11-10 16:13:10|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|2999.69|2999.69|0
1636560800000|2021-11-10 16:13:20|2999.66|2999.66|2999.62|2999.62|2999.66|2999.66|2999.62|2999.62|0
1636560810000|2021-11-10 16:13:30|2999.55|2999.55|2999.37|2999.37|2999.55|2999.55|2999.37|2999.37|0
1636560820000|2021-11-10 16:13:40|3000.16|3000.16|3001.31|3001.31|3001.31|3001.31|3000.16|3000.16|0
1636560830000|2021-11-10 16:13:50|3001.2|3001.2|3001.31|3001.31|3001.31|3001.31|3000.97|3000.97|0
1636560840000|2021-11-10 16:14:00|3001.25|3001.25|3001.09|3001.09|3001.25|3001.25|3001.09|3001.09|0
1636560850000|2021-11-10 16:14:10|3000.86|3000.86|3000.19|3000.19|3001.04|3001.04|3000.15|3000.15|0
1636560860000|2021-11-10 16:14:20|3000.09|3000.09|3000.09|3000.09|3000.15|3000.15|3000.09|3000.09|0
1636560870000|2021-11-10 16:14:30|3000.02|3000.02|2999.94|2999.94|3000.02|3000.02|2999.79|2999.79|0
1636560880000|2021-11-10 16:14:40|2999.8|2999.8|2999.73|2999.73|2999.84|2999.84|2999.73|2999.73|0
1636560890000|2021-11-10 16:14:50|2999.83|2999.83|2999.98|2999.98|3000.12|3000.12|2999.68|2999.68|0
1636560900000|2021-11-10 16:15:00|2999.83|2999.83|2999.92|2999.92|3000.02|3000.02|2999.83|2999.83|0
1636560910000|2021-11-10 16:15:10|2999.8|2999.8|2999.7|2999.7|2999.81|2999.81|2999.65|2999.65|0
1636560920000|2021-11-10 16:15:20|2999.76|2999.76|2999.76|2999.76|2999.99|2999.99|2999.76|2999.76|0
1636560930000|2021-11-10 16:15:30|2999.86|2999.86|2999.93|2999.93|2999.93|2999.93|2999.86|2999.86|0
1636560940000|2021-11-10 16:15:40|3000.03|3000.03|2999.81|2999.81|3000.03|3000.03|2999.81|2999.81|0
1636560950000|2021-11-10 16:15:50|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|0
1636560960000|2021-11-10 16:16:00|3000|3000|3000.33|3000.33|3000.33|3000.33|3000|3000|0
1636560970000|2021-11-10 16:16:10|3000.1|3000.1|3000.01|3000.01|3000.15|3000.15|3000.01|3000.01|0
1636560980000|2021-11-10 16:16:20|2999.94|2999.94|3000.12|3000.12|3000.24|3000.24|2999.94|2999.94|0
1636560990000|2021-11-10 16:16:30|3000.06|3000.06|2999.96|2999.96|3000.06|3000.06|2999.96|2999.96|0
1636561000000|2021-11-10 16:16:40|3000.04|3000.04|3000.19|3000.19|3000.19|3000.19|3000.04|3000.04|0
1636561020000|2021-11-10 16:17:00|3000.08|3000.08|3000.15|3000.15|3000.15|3000.15|3000.08|3000.08|0
1636561040000|2021-11-10 16:17:20|2999.92|2999.92|2999.74|2999.74|2999.92|2999.92|2999.74|2999.74|0
1636561050000|2021-11-10 16:17:30|2999.89|2999.89|3000.76|3000.76|3000.76|3000.76|2999.89|2999.89|0
1636561060000|2021-11-10 16:17:40|3000.89|3000.89|3001.37|3001.37|3001.37|3001.37|3000.89|3000.89|0
1636561070000|2021-11-10 16:17:50|3001.31|3001.31|3001.43|3001.43|3001.46|3001.46|3001.25|3001.25|0
1636561080000|2021-11-10 16:18:00|3001.31|3001.31|3000.94|3000.94|3001.31|3001.31|3000.94|3000.94|0
1636561100000|2021-11-10 16:18:20|3000.71|3000.71|3000.85|3000.85|3000.85|3000.85|3000.71|3000.71|0
1636561110000|2021-11-10 16:18:30|3000.66|3000.66|3000.46|3000.46|3000.66|3000.66|3000.46|3000.46|0
1636561120000|2021-11-10 16:18:40|3000.31|3000.31|3000.31|3000.31|3000.31|3000.31|3000.31|3000.31|0
1636561130000|2021-11-10 16:18:50|3000.26|3000.26|3000.59|3000.59|3000.64|3000.64|3000.2|3000.2|0
1636561140000|2021-11-10 16:19:00|3000.36|3000.36|3000.39|3000.39|3000.54|3000.54|3000.31|3000.31|0
1636561150000|2021-11-10 16:19:10|3000.19|3000.19|3000.26|3000.26|3000.26|3000.26|3000.08|3000.08|0
1636561160000|2021-11-10 16:19:20|3000.14|3000.14|3000.47|3000.47|3000.47|3000.47|3000.14|3000.14|0
1636561170000|2021-11-10 16:19:30|3000.58|3000.58|3000.47|3000.47|3000.58|3000.58|3000.47|3000.47|0
1636561180000|2021-11-10 16:19:40|3000.91|3000.91|3000.83|3000.83|3000.91|3000.91|3000.76|3000.76|0
1636561190000|2021-11-10 16:19:50|3000.72|3000.72|3000.27|3000.27|3000.72|3000.72|3000.27|3000.27|0
1636561200000|2021-11-10 16:20:00|3000.37|3000.37|3000.47|3000.47|3000.71|3000.71|3000.15|3000.15|0
1636561210000|2021-11-10 16:20:10|3000.81|3000.81|3001.1|3001.1|3001.1|3001.1|3000.81|3000.81|0
1636561220000|2021-11-10 16:20:20|3000.96|3000.96|3001.18|3001.18|3001.24|3001.24|3000.96|3000.96|0
1636561230000|2021-11-10 16:20:30|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|0
1636561240000|2021-11-10 16:20:40|3001.05|3001.05|3001.05|3001.05|3001.05|3001.05|3001.05|3001.05|0
1636561250000|2021-11-10 16:20:50|3001.19|3001.19|3001.29|3001.29|3001.34|3001.34|3001.19|3001.19|0
1636561260000|2021-11-10 16:21:00|3001.23|3001.23|3001.8|3001.8|3001.8|3001.8|3001.23|3001.23|0
1636561270000|2021-11-10 16:21:10|3001.57|3001.57|3001.41|3001.41|3001.57|3001.57|3001.41|3001.41|0
1636561280000|2021-11-10 16:21:20|3001.7|3001.7|3001.86|3001.86|3001.93|3001.93|3001.7|3001.7|0
1636561290000|2021-11-10 16:21:30|3002.01|3002.01|3002.35|3002.35|3002.41|3002.41|3002.01|3002.01|0
1636561300000|2021-11-10 16:21:40|3002.05|3002.05|3001.65|3001.65|3002.05|3002.05|3001.65|3001.65|0
1636561310000|2021-11-10 16:21:50|3001.5|3001.5|3001.22|3001.22|3001.5|3001.5|3001.22|3001.22|0
1636561320000|2021-11-10 16:22:00|3001.33|3001.33|3001.35|3001.35|3001.5|3001.5|3001.22|3001.22|0
1636561340000|2021-11-10 16:22:20|3001.47|3001.47|3001.65|3001.65|3001.65|3001.65|3001.47|3001.47|0
1636561350000|2021-11-10 16:22:30|3001.7|3001.7|3002.31|3002.31|3002.46|3002.46|3001.7|3001.7|0
1636561360000|2021-11-10 16:22:40|3002.46|3002.46|3002.63|3002.63|3002.63|3002.63|3002.46|3002.46|0
1636561370000|2021-11-10 16:22:50|3002.52|3002.52|3002.67|3002.67|3002.67|3002.67|3002.52|3002.52|0
1636561380000|2021-11-10 16:23:00|3002.56|3002.56|3002.53|3002.53|3002.78|3002.78|3002.53|3002.53|0
1636561390000|2021-11-10 16:23:10|3002.74|3002.74|3003.37|3003.37|3003.37|3003.37|3002.74|3002.74|0
1636561400000|2021-11-10 16:23:20|3003.22|3003.22|3004.12|3004.12|3004.12|3004.12|3003.11|3003.11|0
1636561410000|2021-11-10 16:23:30|3004.24|3004.24|3004.52|3004.52|3004.52|3004.52|3004.24|3004.24|0
1636561420000|2021-11-10 16:23:40|3004.66|3004.66|3005.01|3005.01|3005.01|3005.01|3004.66|3004.66|0
1636561430000|2021-11-10 16:23:50|3005.24|3005.24|3005.13|3005.13|3005.35|3005.35|3005.13|3005.13|0
1636561440000|2021-11-10 16:24:00|3004.98|3004.98|3004.54|3004.54|3004.98|3004.98|3004.31|3004.31|0
1636561450000|2021-11-10 16:24:10|3004.6|3004.6|3004.2|3004.2|3004.72|3004.72|3004.06|3004.06|0
1636561460000|2021-11-10 16:24:20|3004.4|3004.4|3004.63|3004.63|3004.63|3004.63|3004.18|3004.18|0
1636561470000|2021-11-10 16:24:30|3004.49|3004.49|3004.59|3004.59|3004.59|3004.59|3004.45|3004.45|0
1636561480000|2021-11-10 16:24:40|3004.66|3004.66|3004.66|3004.66|3004.66|3004.66|3004.66|3004.66|0
1636561490000|2021-11-10 16:24:50|3004.51|3004.51|3004.63|3004.63|3004.63|3004.63|3004.37|3004.37|0
1636561500000|2021-11-10 16:25:00|3004.52|3004.52|3004.41|3004.41|3004.64|3004.64|3004.41|3004.41|0
1636561510000|2021-11-10 16:25:10|3004.34|3004.34|3004.76|3004.76|3004.76|3004.76|3004.34|3004.34|0
1636561520000|2021-11-10 16:25:20|3004.78|3004.78|3004.31|3004.31|3004.91|3004.91|3004.31|3004.31|0
1636561530000|2021-11-10 16:25:30|3004.43|3004.43|3004.66|3004.66|3004.66|3004.66|3004.43|3004.43|0
1636561540000|2021-11-10 16:25:40|3004.77|3004.77|3005.13|3005.13|3005.59|3005.59|3004.77|3004.77|0
1636561550000|2021-11-10 16:25:50|3005|3005|3004.98|3004.98|3005|3005|3004.7|3004.7|0
1636561560000|2021-11-10 16:26:00|3004.76|3004.76|3004.76|3004.76|3004.76|3004.76|3004.76|3004.76|0
1636561570000|2021-11-10 16:26:10|3004.82|3004.82|3005.3|3005.3|3005.3|3005.3|3004.82|3004.82|0
1636561580000|2021-11-10 16:26:20|3005.44|3005.44|3005.15|3005.15|3005.44|3005.44|3005.15|3005.15|0
1636561590000|2021-11-10 16:26:30|3005.26|3005.26|3005.26|3005.26|3005.26|3005.26|3005.26|3005.26|0
1636561600000|2021-11-10 16:26:40|3005.06|3005.06|3005.06|3005.06|3005.06|3005.06|3005.06|3005.06|0
1636561610000|2021-11-10 16:26:50|3005.35|3005.35|3005.22|3005.22|3005.52|3005.52|3005.22|3005.22|0
1636561620000|2021-11-10 16:27:00|3005.16|3005.16|3005.19|3005.19|3005.19|3005.19|3004.99|3004.99|0
1636561630000|2021-11-10 16:27:10|3005.26|3005.26|3005.19|3005.19|3005.26|3005.26|3004.74|3004.74|0
1636561640000|2021-11-10 16:27:20|3005.16|3005.16|3005.59|3005.59|3005.59|3005.59|3005.16|3005.16|0
1636561650000|2021-11-10 16:27:30|3005.52|3005.52|3005.35|3005.35|3005.52|3005.52|3005.17|3005.17|0
1636561660000|2021-11-10 16:27:40|3005.46|3005.46|3005.11|3005.11|3005.46|3005.46|3005.11|3005.11|0
1636561680000|2021-11-10 16:28:00|3005.17|3005.17|3004.61|3004.61|3005.17|3005.17|3004.35|3004.35|0
1636561700000|2021-11-10 16:28:20|3004.84|3004.84|3004.8|3004.8|3004.94|3004.94|3004.57|3004.57|0
1636561710000|2021-11-10 16:28:30|3004.76|3004.76|3004.6|3004.6|3004.76|3004.76|3004.5|3004.5|0
1636561720000|2021-11-10 16:28:40|3004.8|3004.8|3004.72|3004.72|3004.8|3004.8|3004.37|3004.37|0
1636561730000|2021-11-10 16:28:50|3004.58|3004.58|3004.92|3004.92|3004.98|3004.98|3004.58|3004.58|0
1636561740000|2021-11-10 16:29:00|3004.62|3004.62|3004.76|3004.76|3004.82|3004.82|3004.42|3004.42|0
1636561750000|2021-11-10 16:29:10|3004.69|3004.69|3004.86|3004.86|3004.86|3004.86|3004.69|3004.69|0
1636561760000|2021-11-10 16:29:20|3004.82|3004.82|3004.96|3004.96|3005.07|3005.07|3004.79|3004.79|0
1636561770000|2021-11-10 16:29:30|3005.02|3005.02|3005.09|3005.09|3005.38|3005.38|3005.02|3005.02|0
1636561780000|2021-11-10 16:29:40|3005.16|3005.16|3004.9|3004.9|3005.16|3005.16|3004.9|3004.9|0
1636561790000|2021-11-10 16:29:50|3004.85|3004.85|3004.92|3004.92|3005.36|3005.36|3004.64|3004.64|0
1636618500000|2021-11-11 08:15:00|2988.11|2988.11|2987.58|2987.58|2988.19|2988.19|2987.58|2987.58|0
1636618510000|2021-11-11 08:15:10|2987.45|2987.45|2988.16|2988.16|2988.19|2988.19|2987.45|2987.45|0
1636618520000|2021-11-11 08:15:20|2988.11|2988.11|2987.77|2987.77|2988.11|2988.11|2987.49|2987.49|0
1636618530000|2021-11-11 08:15:30|2987.66|2987.66|2987.52|2987.52|2987.66|2987.66|2986.85|2986.85|0
1636618540000|2021-11-11 08:15:40|2987.86|2987.86|2987.67|2987.67|2987.92|2987.92|2987.67|2987.67|0
1636618550000|2021-11-11 08:15:50|2987.78|2987.78|2987.78|2987.78|2987.78|2987.78|2987.78|2987.78|0
1636618560000|2021-11-11 08:16:00|2987.67|2987.67|2989.48|2989.48|2989.48|2989.48|2987.63|2987.63|0
1636618570000|2021-11-11 08:16:10|2989.28|2989.28|2989.51|2989.51|2989.51|2989.51|2989.28|2989.28|0
1636618580000|2021-11-11 08:16:20|2989.62|2989.62|2989.83|2989.83|2989.83|2989.83|2989.21|2989.21|0
1636618590000|2021-11-11 08:16:30|2989.79|2989.79|2990.66|2990.66|2990.66|2990.66|2989.79|2989.79|0
1636618600000|2021-11-11 08:16:40|2990.55|2990.55|2991.33|2991.33|2991.4|2991.4|2990.55|2990.55|0
1636618610000|2021-11-11 08:16:50|2991.1|2991.1|2989.96|2989.96|2991.32|2991.32|2989.96|2989.96|0
1636618620000|2021-11-11 08:17:00|2990.11|2990.11|2990.11|2990.11|2990.11|2990.11|2990.11|2990.11|0
1636618630000|2021-11-11 08:17:10|2990.07|2990.07|2990.29|2990.29|2990.29|2990.29|2990.07|2990.07|0
1636618640000|2021-11-11 08:17:20|2990.4|2990.4|2990.77|2990.77|2990.77|2990.77|2990.4|2990.4|0
1636618650000|2021-11-11 08:17:30|2991.11|2991.11|2991.51|2991.51|2991.62|2991.62|2991.11|2991.11|0
1636618660000|2021-11-11 08:17:40|2991.41|2991.41|2991.21|2991.21|2991.41|2991.41|2991.17|2991.17|0
1636618670000|2021-11-11 08:17:50|2991.02|2991.02|2990.12|2990.12|2991.02|2991.02|2990.12|2990.12|0
1636618680000|2021-11-11 08:18:00|2990.18|2990.18|2989.89|2989.89|2990.33|2990.33|2989.89|2989.89|0
1636618690000|2021-11-11 08:18:10|2989.74|2989.74|2989.62|2989.62|2989.74|2989.74|2989.62|2989.62|0
1636618700000|2021-11-11 08:18:20|2989.74|2989.74|2989.91|2989.91|2990.19|2990.19|2989.74|2989.74|0
1636618710000|2021-11-11 08:18:30|2989.77|2989.77|2989.54|2989.54|2989.86|2989.86|2989.54|2989.54|0
1636618720000|2021-11-11 08:18:40|2989.29|2989.29|2989.29|2989.29|2989.29|2989.29|2989.29|2989.29|0
1636618730000|2021-11-11 08:18:50|2990.01|2990.01|2989.39|2989.39|2990.01|2990.01|2988.86|2988.86|0
1636618740000|2021-11-11 08:19:00|2989.61|2989.61|2989.9|2989.9|2989.9|2989.9|2989.61|2989.61|0
1636618750000|2021-11-11 08:19:10|2989.46|2989.46|2990.2|2990.2|2990.2|2990.2|2989.46|2989.46|0
1636618760000|2021-11-11 08:19:20|2990.33|2990.33|2990.11|2990.11|2990.33|2990.33|2990.11|2990.11|0
1636618770000|2021-11-11 08:19:30|2990.04|2990.04|2990.09|2990.09|2990.09|2990.09|2990.04|2990.04|0
1636618780000|2021-11-11 08:19:40|2990.16|2990.16|2990.43|2990.43|2990.43|2990.43|2990.16|2990.16|0
1636618790000|2021-11-11 08:19:50|2990.47|2990.47|2990.94|2990.94|2990.94|2990.94|2990.47|2990.47|0
1636618800000|2021-11-11 08:20:00|2991.96|2991.96|2993.48|2993.48|2993.75|2993.75|2991.96|2991.96|0
1636618810000|2021-11-11 08:20:10|2993.37|2993.37|2993.92|2993.92|2993.92|2993.92|2993.24|2993.24|0
1636618820000|2021-11-11 08:20:20|2993.95|2993.95|2993.88|2993.88|2993.95|2993.95|2993.88|2993.88|0
1636618830000|2021-11-11 08:20:30|2993.06|2993.06|2993.06|2993.06|2993.06|2993.06|2993.06|2993.06|0
1636618840000|2021-11-11 08:20:40|2992.92|2992.92|2992.58|2992.58|2992.92|2992.92|2992.58|2992.58|0
1636618850000|2021-11-11 08:20:50|2992.24|2992.24|2992.24|2992.24|2992.24|2992.24|2992.01|2992.01|0
1636618860000|2021-11-11 08:21:00|2992.12|2992.12|2991.51|2991.51|2992.12|2992.12|2991.45|2991.45|0
1636618870000|2021-11-11 08:21:10|2991.23|2991.23|2991.23|2991.23|2991.23|2991.23|2991.23|2991.23|0
1636618880000|2021-11-11 08:21:20|2991.34|2991.34|2991.34|2991.34|2991.34|2991.34|2991.34|2991.34|0
1636618900000|2021-11-11 08:21:40|2991.27|2991.27|2989.86|2989.86|2991.27|2991.27|2989.75|2989.75|0
1636618910000|2021-11-11 08:21:50|2989.38|2989.38|2989.38|2989.38|2989.38|2989.38|2989.38|2989.38|0
1636618920000|2021-11-11 08:22:00|2989.46|2989.46|2989.38|2989.38|2989.46|2989.46|2989.38|2989.38|0
1636618930000|2021-11-11 08:22:10|2989.59|2989.59|2989.85|2989.85|2989.85|2989.85|2989.59|2989.59|0
1636618940000|2021-11-11 08:22:20|2989.65|2989.65|2989.78|2989.78|2989.78|2989.78|2989.65|2989.65|0
1636618950000|2021-11-11 08:22:30|2989.46|2989.46|2989.13|2989.13|2989.46|2989.46|2989.13|2989.13|0
1636618960000|2021-11-11 08:22:40|2989.01|2989.01|2989.19|2989.19|2989.19|2989.19|2989.01|2989.01|0
1636618970000|2021-11-11 08:22:50|2989.31|2989.31|2989.81|2989.81|2989.81|2989.81|2989.31|2989.31|0
1636618980000|2021-11-11 08:23:00|2989.88|2989.88|2989.62|2989.62|2989.88|2989.88|2989.62|2989.62|0
1636618990000|2021-11-11 08:23:10|2989.91|2989.91|2990.2|2990.2|2990.2|2990.2|2989.91|2989.91|0
1636619000000|2021-11-11 08:23:20|2990.14|2990.14|2989.87|2989.87|2990.14|2990.14|2989.82|2989.82|0
1636619010000|2021-11-11 08:23:30|2989.96|2989.96|2989.78|2989.78|2989.96|2989.96|2989.78|2989.78|0
1636619020000|2021-11-11 08:23:40|2989.91|2989.91|2989.57|2989.57|2989.91|2989.91|2989.57|2989.57|0
1636619030000|2021-11-11 08:23:50|2989.36|2989.36|2988.62|2988.62|2989.36|2989.36|2988.62|2988.62|0
1636619040000|2021-11-11 08:24:00|2988.34|2988.34|2988.34|2988.34|2988.34|2988.34|2988.34|2988.34|0
1636619050000|2021-11-11 08:24:10|2988.21|2988.21|2987.64|2987.64|2988.46|2988.46|2987.43|2987.43|0
1636619060000|2021-11-11 08:24:20|2987.9|2987.9|2988.41|2988.41|2988.62|2988.62|2987.9|2987.9|0
1636619070000|2021-11-11 08:24:30|2988.29|2988.29|2988.59|2988.59|2988.59|2988.59|2988.29|2988.29|0
1636619080000|2021-11-11 08:24:40|2988.35|2988.35|2988.18|2988.18|2988.35|2988.35|2987.78|2987.78|0
1636619090000|2021-11-11 08:24:50|2987.95|2987.95|2987.71|2987.71|2987.95|2987.95|2987.71|2987.71|0
1636619100000|2021-11-11 08:25:00|2987.99|2987.99|2987.03|2987.03|2987.99|2987.99|2986.96|2986.96|0
1636619110000|2021-11-11 08:25:10|2986.96|2986.96|2987.9|2987.9|2987.9|2987.9|2986.96|2986.96|0
1636619120000|2021-11-11 08:25:20|2988.52|2988.52|2987.93|2987.93|2988.52|2988.52|2987.87|2987.87|0
1636619130000|2021-11-11 08:25:30|2987.55|2987.55|2987.55|2987.55|2987.55|2987.55|2987.55|2987.55|0
1636619140000|2021-11-11 08:25:40|2987.42|2987.42|2987.42|2987.42|2987.42|2987.42|2987.42|2987.42|0
1636619150000|2021-11-11 08:25:50|2986.7|2986.7|2986.7|2986.7|2986.7|2986.7|2986.7|2986.7|0
1636619160000|2021-11-11 08:26:00|2986.75|2986.75|2986.3|2986.3|2986.75|2986.75|2986.3|2986.3|0
1636619170000|2021-11-11 08:26:10|2986.59|2986.59|2986.11|2986.11|2986.59|2986.59|2986.11|2986.11|0
1636619180000|2021-11-11 08:26:20|2986.07|2986.07|2986.04|2986.04|2986.19|2986.19|2985.85|2985.85|0
1636619190000|2021-11-11 08:26:30|2985.48|2985.48|2985.48|2985.48|2985.48|2985.48|2985.48|2985.48|0
1636619200000|2021-11-11 08:26:40|2985.33|2985.33|2984.9|2984.9|2985.33|2985.33|2984.9|2984.9|0
1636619210000|2021-11-11 08:26:50|2984.84|2984.84|2984.84|2984.84|2984.84|2984.84|2984.84|2984.84|0
1636619220000|2021-11-11 08:27:00|2984.9|2984.9|2984.9|2984.9|2984.9|2984.9|2984.9|2984.9|0
1636619240000|2021-11-11 08:27:20|2985.01|2985.01|2985.01|2985.01|2985.01|2985.01|2985.01|2985.01|0
1636619260000|2021-11-11 08:27:40|2984.91|2984.91|2986.18|2986.18|2986.56|2986.56|2984.91|2984.91|0
1636619270000|2021-11-11 08:27:50|2986.28|2986.28|2986.48|2986.48|2986.48|2986.48|2986.28|2986.28|0
1636619280000|2021-11-11 08:28:00|2986.42|2986.42|2986.41|2986.41|2986.42|2986.42|2986.29|2986.29|0
1636619310000|2021-11-11 08:28:30|2986.82|2986.82|2986.82|2986.82|2986.82|2986.82|2986.82|2986.82|0
1636619320000|2021-11-11 08:28:40|2986.62|2986.62|2986.62|2986.62|2986.62|2986.62|2986.62|2986.62|0
1636619330000|2021-11-11 08:28:50|2986.51|2986.51|2986.51|2986.51|2986.51|2986.51|2986.51|2986.51|0
1636619340000|2021-11-11 08:29:00|2986.63|2986.63|2986.9|2986.9|2986.9|2986.9|2986.45|2986.45|0
1636619350000|2021-11-11 08:29:10|2986.97|2986.97|2986.97|2986.97|2986.97|2986.97|2986.97|2986.97|0
1636619360000|2021-11-11 08:29:20|2986.68|2986.68|2986.95|2986.95|2987.01|2987.01|2986.68|2986.68|0
1636619370000|2021-11-11 08:29:30|2986.88|2986.88|2986.52|2986.52|2986.88|2986.88|2986.52|2986.52|0
1636619380000|2021-11-11 08:29:40|2986.66|2986.66|2986.62|2986.62|2986.66|2986.66|2986.62|2986.62|0
1636619390000|2021-11-11 08:29:50|2986.74|2986.74|2986.82|2986.82|2986.85|2986.85|2986.56|2986.56|0
1636619400000|2021-11-11 08:30:00|2986.2|2986.2|2986.85|2986.85|2986.85|2986.85|2986.2|2986.2|0
1636619410000|2021-11-11 08:30:10|2987|2987|2987|2987|2987|2987|2987|2987|0
1636619420000|2021-11-11 08:30:20|2987.05|2987.05|2987.19|2987.19|2987.19|2987.19|2987.05|2987.05|0
1636619440000|2021-11-11 08:30:40|2987.42|2987.42|2987.77|2987.77|2987.77|2987.77|2987.42|2987.42|0
1636619450000|2021-11-11 08:30:50|2987.98|2987.98|2987.98|2987.98|2987.98|2987.98|2987.98|2987.98|0
1636619460000|2021-11-11 08:31:00|2988.37|2988.37|2987.45|2987.45|2988.37|2988.37|2987.45|2987.45|0
1636619470000|2021-11-11 08:31:10|2987.32|2987.32|2986.9|2986.9|2987.32|2987.32|2986.9|2986.9|0
1636619480000|2021-11-11 08:31:20|2987.21|2987.21|2987.21|2987.21|2987.21|2987.21|2987.21|2987.21|0
1636619490000|2021-11-11 08:31:30|2987.06|2987.06|2987.22|2987.22|2987.22|2987.22|2987|2987|0
1636619500000|2021-11-11 08:31:40|2987.08|2987.08|2986.86|2986.86|2987.08|2987.08|2986.86|2986.86|0
1636619510000|2021-11-11 08:31:50|2986.75|2986.75|2986.78|2986.78|2986.84|2986.84|2986.69|2986.69|0
1636619520000|2021-11-11 08:32:00|2986.72|2986.72|2986.72|2986.72|2986.72|2986.72|2986.72|2986.72|0
1636619540000|2021-11-11 08:32:20|2986.59|2986.59|2986.59|2986.59|2986.59|2986.59|2986.59|2986.59|0
1636619550000|2021-11-11 08:32:30|2986.48|2986.48|2985.33|2985.33|2986.48|2986.48|2985.33|2985.33|0
1636619560000|2021-11-11 08:32:40|2985.44|2985.44|2984.29|2984.29|2985.44|2985.44|2984.29|2984.29|0
1636619570000|2021-11-11 08:32:50|2984.06|2984.06|2983.83|2983.83|2984.06|2984.06|2983.83|2983.83|0
1636619580000|2021-11-11 08:33:00|2984.04|2984.04|2984.02|2984.02|2984.04|2984.04|2983.9|2983.9|0
1636619590000|2021-11-11 08:33:10|2984.16|2984.16|2984.51|2984.51|2985.02|2985.02|2984.16|2984.16|0
1636619610000|2021-11-11 08:33:30|2983.48|2983.48|2983.48|2983.48|2983.48|2983.48|2983.48|2983.48|0
1636619620000|2021-11-11 08:33:40|2983.35|2983.35|2983.35|2983.35|2983.35|2983.35|2983.35|2983.35|0
1636619630000|2021-11-11 08:33:50|2983.47|2983.47|2983.24|2983.24|2983.47|2983.47|2983.24|2983.24|0
1636619640000|2021-11-11 08:34:00|2983.49|2983.49|2982.35|2982.35|2983.49|2983.49|2982.35|2982.35|0
1636619650000|2021-11-11 08:34:10|2982.33|2982.33|2982.38|2982.38|2982.38|2982.38|2982.13|2982.13|0
1636619660000|2021-11-11 08:34:20|2982.27|2982.27|2982.27|2982.27|2982.27|2982.27|2982.27|2982.27|0
1636619670000|2021-11-11 08:34:30|2982.39|2982.39|2982.39|2982.39|2982.39|2982.39|2982.39|2982.39|0
1636619680000|2021-11-11 08:34:40|2982.35|2982.35|2982.37|2982.37|2982.37|2982.37|2982.35|2982.35|0
1636619690000|2021-11-11 08:34:50|2982.83|2982.83|2983.03|2983.03|2983.03|2983.03|2982.83|2982.83|0
1636619700000|2021-11-11 08:35:00|2983.15|2983.15|2983.92|2983.92|2983.92|2983.92|2983.15|2983.15|0
1636619710000|2021-11-11 08:35:10|2983.98|2983.98|2983.98|2983.98|2983.98|2983.98|2983.98|2983.98|0
1636619720000|2021-11-11 08:35:20|2984.35|2984.35|2984.35|2984.35|2984.35|2984.35|2984.35|2984.35|0
1636619730000|2021-11-11 08:35:30|2984.04|2984.04|2983.93|2983.93|2984.04|2984.04|2983.93|2983.93|0
1636619740000|2021-11-11 08:35:40|2984.42|2984.42|2984.42|2984.42|2984.42|2984.42|2984.42|2984.42|0
1636619750000|2021-11-11 08:35:50|2984.3|2984.3|2984.54|2984.54|2984.54|2984.54|2984.3|2984.3|0
1636619760000|2021-11-11 08:36:00|2985.43|2985.43|2985.57|2985.57|2985.57|2985.57|2985.43|2985.43|0
1636619790000|2021-11-11 08:36:30|2985.33|2985.33|2985.43|2985.43|2985.55|2985.55|2985.33|2985.33|0
1636619810000|2021-11-11 08:36:50|2985.37|2985.37|2985.49|2985.49|2985.49|2985.49|2985.37|2985.37|0
1636619820000|2021-11-11 08:37:00|2985.56|2985.56|2985.56|2985.56|2985.56|2985.56|2985.56|2985.56|0
1636619840000|2021-11-11 08:37:20|2985.78|2985.78|2985.56|2985.56|2985.78|2985.78|2985.56|2985.56|0
1636619850000|2021-11-11 08:37:30|2986.13|2986.13|2986.13|2986.13|2986.13|2986.13|2986.13|2986.13|0
1636619860000|2021-11-11 08:37:40|2986.46|2986.46|2987.07|2987.07|2987.07|2987.07|2986.46|2986.46|0
1636619870000|2021-11-11 08:37:50|2987.32|2987.32|2987.81|2987.81|2987.81|2987.81|2987.32|2987.32|0
1636619880000|2021-11-11 08:38:00|2987.96|2987.96|2989.33|2989.33|2989.33|2989.33|2987.96|2987.96|0
1636619890000|2021-11-11 08:38:10|2989.05|2989.05|2989.05|2989.05|2989.05|2989.05|2989.05|2989.05|0
1636619900000|2021-11-11 08:38:20|2989.16|2989.16|2989.87|2989.87|2989.87|2989.87|2989.16|2989.16|0
1636619910000|2021-11-11 08:38:30|2990.01|2990.01|2990.34|2990.34|2990.34|2990.34|2990.01|2990.01|0
1636619940000|2021-11-11 08:39:00|2990.79|2990.79|2990.79|2990.79|2990.79|2990.79|2990.79|2990.79|0
1636619950000|2021-11-11 08:39:10|2991.06|2991.06|2990.87|2990.87|2991.06|2991.06|2990.87|2990.87|0
1636619960000|2021-11-11 08:39:20|2991.01|2991.01|2991.01|2991.01|2991.01|2991.01|2991.01|2991.01|0
1636619970000|2021-11-11 08:39:30|2991.15|2991.15|2991.15|2991.15|2991.15|2991.15|2991.15|2991.15|0
1636619980000|2021-11-11 08:39:40|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|0
1636619990000|2021-11-11 08:39:50|2990.81|2990.81|2990.81|2990.81|2990.81|2990.81|2990.81|2990.81|0
1636620000000|2021-11-11 08:40:00|2990.86|2990.86|2991.16|2991.16|2991.16|2991.16|2990.86|2990.86|0
1636620020000|2021-11-11 08:40:20|2991.34|2991.34|2991.36|2991.36|2991.36|2991.36|2991.34|2991.34|0
1636620030000|2021-11-11 08:40:30|2991.49|2991.49|2991.49|2991.49|2991.49|2991.49|2991.49|2991.49|0
1636620050000|2021-11-11 08:40:50|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|0
1636620070000|2021-11-11 08:41:10|2991.04|2991.04|2990.89|2990.89|2991.04|2991.04|2990.89|2990.89|0
1636620080000|2021-11-11 08:41:20|2990.79|2990.79|2990.68|2990.68|2990.79|2990.79|2990.55|2990.55|0
1636620100000|2021-11-11 08:41:40|2990.9|2990.9|2990.91|2990.91|2990.91|2990.91|2990.79|2990.79|0
1636620110000|2021-11-11 08:41:50|2991.04|2991.04|2991.16|2991.16|2991.16|2991.16|2991.04|2991.04|0
1636620120000|2021-11-11 08:42:00|2991.19|2991.19|2991.48|2991.48|2991.87|2991.87|2991.19|2991.19|0
1636620130000|2021-11-11 08:42:10|2991.59|2991.59|2991.96|2991.96|2991.96|2991.96|2991.59|2991.59|0
1636620140000|2021-11-11 08:42:20|2992.25|2992.25|2992.48|2992.48|2992.7|2992.7|2992.25|2992.25|0
1636620150000|2021-11-11 08:42:30|2992.79|2992.79|2992.79|2992.79|2992.79|2992.79|2992.79|2992.79|0
1636620160000|2021-11-11 08:42:40|2993.24|2993.24|2993.86|2993.86|2993.86|2993.86|2993.24|2993.24|0
1636620170000|2021-11-11 08:42:50|2993.96|2993.96|2994.17|2994.17|2994.17|2994.17|2993.96|2993.96|0
1636620190000|2021-11-11 08:43:10|2994.23|2994.23|2993.64|2993.64|2994.23|2994.23|2993.64|2993.64|0
1636620200000|2021-11-11 08:43:20|2994.09|2994.09|2993.57|2993.57|2994.09|2994.09|2993.26|2993.26|0
1636620210000|2021-11-11 08:43:30|2993.72|2993.72|2993.86|2993.86|2993.86|2993.86|2993.72|2993.72|0
1636620220000|2021-11-11 08:43:40|2993.42|2993.42|2993.42|2993.42|2993.42|2993.42|2993.42|2993.42|0
1636620230000|2021-11-11 08:43:50|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|0
1636620260000|2021-11-11 08:44:20|2993.71|2993.71|2993.75|2993.75|2993.75|2993.75|2993.65|2993.65|0
1636620270000|2021-11-11 08:44:30|2994.34|2994.34|2993.78|2993.78|2994.34|2994.34|2993.78|2993.78|0
1636620280000|2021-11-11 08:44:40|2994.09|2994.09|2994.29|2994.29|2994.4|2994.4|2994.09|2994.09|0
1636620300000|2021-11-11 08:45:00|2993.95|2993.95|2993.38|2993.38|2993.95|2993.95|2993.38|2993.38|0
1636620310000|2021-11-11 08:45:10|2993.41|2993.41|2993|2993|2993.41|2993.41|2993|2993|0
1636620320000|2021-11-11 08:45:20|2993.23|2993.23|2993.34|2993.34|2993.34|2993.34|2993.23|2993.23|0
1636620340000|2021-11-11 08:45:40|2993.4|2993.4|2993.4|2993.4|2993.4|2993.4|2993.4|2993.4|0
1636620350000|2021-11-11 08:45:50|2993.27|2993.27|2993.05|2993.05|2993.27|2993.27|2993.05|2993.05|0
1636620360000|2021-11-11 08:46:00|2992.92|2992.92|2993.22|2993.22|2993.22|2993.22|2992.92|2992.92|0
1636620380000|2021-11-11 08:46:20|2993.66|2993.66|2993.66|2993.66|2993.66|2993.66|2993.66|2993.66|0
1636620390000|2021-11-11 08:46:30|2992.73|2992.73|2992.69|2992.69|2992.94|2992.94|2992.69|2992.69|0
1636620410000|2021-11-11 08:46:50|2992.99|2992.99|2993.06|2993.06|2993.1|2993.1|2992.99|2992.99|0
1636620420000|2021-11-11 08:47:00|2993.13|2993.13|2992.93|2992.93|2993.13|2993.13|2992.93|2992.93|0
1636620430000|2021-11-11 08:47:10|2993|2993|2992.38|2992.38|2993|2993|2992.38|2992.38|0
1636620440000|2021-11-11 08:47:20|2992.48|2992.48|2991.97|2991.97|2992.48|2992.48|2991.77|2991.77|0
1636620460000|2021-11-11 08:47:40|2991.9|2991.9|2991.9|2991.9|2991.9|2991.9|2991.9|2991.9|0
1636620470000|2021-11-11 08:47:50|2991.87|2991.87|2991.87|2991.87|2991.87|2991.87|2991.72|2991.72|0
1636620490000|2021-11-11 08:48:10|2992|2992|2991.94|2991.94|2992|2992|2991.94|2991.94|0
1636620500000|2021-11-11 08:48:20|2992.04|2992.04|2992.31|2992.31|2992.31|2992.31|2991.94|2991.94|0
1636620540000|2021-11-11 08:49:00|2992.03|2992.03|2992.03|2992.03|2992.03|2992.03|2991.82|2991.82|0
1636620560000|2021-11-11 08:49:20|2991.92|2991.92|2991.85|2991.85|2991.92|2991.92|2991.85|2991.85|0
1636620570000|2021-11-11 08:49:30|2991.48|2991.48|2991.5|2991.5|2991.54|2991.54|2991.48|2991.48|0
1636620590000|2021-11-11 08:49:50|2991.31|2991.31|2991.58|2991.58|2991.58|2991.58|2991.31|2991.31|0
1636620600000|2021-11-11 08:50:00|2991.72|2991.72|2991.8|2991.8|2991.8|2991.8|2991.65|2991.65|0
1636620610000|2021-11-11 08:50:10|2991.73|2991.73|2991.73|2991.73|2991.73|2991.73|2991.73|2991.73|0
1636620620000|2021-11-11 08:50:20|2991.57|2991.57|2991.83|2991.83|2991.83|2991.83|2991.46|2991.46|0
1636620630000|2021-11-11 08:50:30|2991.95|2991.95|2993.62|2993.62|2993.62|2993.62|2991.95|2991.95|0
1636620640000|2021-11-11 08:50:40|2993.31|2993.31|2993.31|2993.31|2993.31|2993.31|2993.31|2993.31|0
1636620650000|2021-11-11 08:50:50|2993.45|2993.45|2993.38|2993.38|2993.45|2993.45|2993.38|2993.38|0
1636620660000|2021-11-11 08:51:00|2993.45|2993.45|2993.38|2993.38|2993.45|2993.45|2993.38|2993.38|0
1636620670000|2021-11-11 08:51:10|2993.5|2993.5|2993.61|2993.61|2993.61|2993.61|2993.5|2993.5|0
1636620680000|2021-11-11 08:51:20|2993.49|2993.49|2993.69|2993.69|2993.69|2993.69|2993.28|2993.28|0
1636620690000|2021-11-11 08:51:30|2993.65|2993.65|2993.69|2993.69|2993.69|2993.69|2993.65|2993.65|0
1636620700000|2021-11-11 08:51:40|2993.49|2993.49|2993.43|2993.43|2993.49|2993.49|2993.43|2993.43|0
1636620710000|2021-11-11 08:51:50|2993.23|2993.23|2993.08|2993.08|2993.23|2993.23|2993.08|2993.08|0
1636620740000|2021-11-11 08:52:20|2993.09|2993.09|2993.38|2993.38|2993.38|2993.38|2993.09|2993.09|0
1636620750000|2021-11-11 08:52:30|2993.61|2993.61|2992.89|2992.89|2993.61|2993.61|2992.89|2992.89|0
1636620760000|2021-11-11 08:52:40|2992.76|2992.76|2992.87|2992.87|2992.87|2992.87|2992.76|2992.76|0
1636620770000|2021-11-11 08:52:50|2992.85|2992.85|2992.83|2992.83|2992.85|2992.85|2992.83|2992.83|0
1636620780000|2021-11-11 08:53:00|2993.45|2993.45|2993.52|2993.52|2993.52|2993.52|2993.45|2993.45|0
1636620790000|2021-11-11 08:53:10|2993.5|2993.5|2993.5|2993.5|2993.5|2993.5|2993.5|2993.5|0
1636620800000|2021-11-11 08:53:20|2993.64|2993.64|2993.99|2993.99|2993.99|2993.99|2993.54|2993.54|0
1636620810000|2021-11-11 08:53:30|2993.88|2993.88|2993.68|2993.68|2993.88|2993.88|2993.68|2993.68|0
1636620820000|2021-11-11 08:53:40|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|0
1636620840000|2021-11-11 08:54:00|2993.66|2993.66|2994.59|2994.59|2994.59|2994.59|2993.66|2993.66|0
1636620850000|2021-11-11 08:54:10|2994.99|2994.99|2996.4|2996.4|2996.4|2996.4|2994.99|2994.99|0
1636620870000|2021-11-11 08:54:30|2996.99|2996.99|2996.99|2996.99|2996.99|2996.99|2996.99|2996.99|0
1636620880000|2021-11-11 08:54:40|2996.79|2996.79|2996.99|2996.99|2996.99|2996.99|2996.79|2996.79|0
1636620890000|2021-11-11 08:54:50|2997.2|2997.2|2997.2|2997.2|2997.2|2997.2|2997.2|2997.2|0
1636620910000|2021-11-11 08:55:10|2997.13|2997.13|2997.91|2997.91|2998.43|2998.43|2997.09|2997.09|0
1636620930000|2021-11-11 08:55:30|2997.6|2997.6|2997.88|2997.88|2997.88|2997.88|2997.6|2997.6|0
1636620940000|2021-11-11 08:55:40|2998.39|2998.39|2998.05|2998.05|2998.39|2998.39|2998.05|2998.05|0
1636620950000|2021-11-11 08:55:50|2998.17|2998.17|2998.39|2998.39|2998.39|2998.39|2998.17|2998.17|0
1636620960000|2021-11-11 08:56:00|2998.28|2998.28|2998.73|2998.73|2998.8|2998.8|2998.28|2998.28|0
1636620970000|2021-11-11 08:56:10|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|0
1636620980000|2021-11-11 08:56:20|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|0
1636620990000|2021-11-11 08:56:30|2998.95|2998.95|2998.85|2998.85|2998.95|2998.95|2998.85|2998.85|0
1636621010000|2021-11-11 08:56:50|2998.95|2998.95|2998.95|2998.95|2998.95|2998.95|2998.95|2998.95|0
1636621020000|2021-11-11 08:57:00|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|2998.59|2998.59|0
1636621030000|2021-11-11 08:57:10|2998.71|2998.71|2998.71|2998.71|2998.71|2998.71|2998.71|2998.71|0
1636621040000|2021-11-11 08:57:20|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|0
1636621050000|2021-11-11 08:57:30|2999.22|2999.22|2999.36|2999.36|2999.36|2999.36|2999.13|2999.13|0
1636621060000|2021-11-11 08:57:40|2999.37|2999.37|2999.39|2999.39|2999.39|2999.39|2999.37|2999.37|0
1636621070000|2021-11-11 08:57:50|2999.28|2999.28|2999.28|2999.28|2999.28|2999.28|2999.28|2999.28|0
1636621080000|2021-11-11 08:58:00|2999.13|2999.13|2999.13|2999.13|2999.13|2999.13|2999.13|2999.13|0
1636621100000|2021-11-11 08:58:20|2999.02|2999.02|2998.84|2998.84|2999.36|2999.36|2998.84|2998.84|0
1636621110000|2021-11-11 08:58:30|2998.77|2998.77|2998.77|2998.77|2998.77|2998.77|2998.46|2998.46|0
1636621120000|2021-11-11 08:58:40|2998.73|2998.73|2998.73|2998.73|2998.73|2998.73|2998.73|2998.73|0
1636621130000|2021-11-11 08:58:50|2998.66|2998.66|2998.35|2998.35|2998.66|2998.66|2998.35|2998.35|0
1636621140000|2021-11-11 08:59:00|2998.13|2998.13|2997.73|2997.73|2998.19|2998.19|2997.73|2997.73|0
1636621150000|2021-11-11 08:59:10|2997.84|2997.84|2997.93|2997.93|2998.04|2998.04|2997.84|2997.84|0
1636621160000|2021-11-11 08:59:20|2998.04|2998.04|2997.67|2997.67|2998.04|2998.04|2997.55|2997.55|0
1636621170000|2021-11-11 08:59:30|2997.89|2997.89|2997.89|2997.89|2997.89|2997.89|2997.89|2997.89|0
1636621180000|2021-11-11 08:59:40|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|0
1636621190000|2021-11-11 08:59:50|2997.9|2997.9|2997.5|2997.5|2997.9|2997.9|2997.5|2997.5|0
1636621200000|2021-11-11 09:00:00|2997.56|2997.56|2997.59|2997.59|2997.73|2997.73|2997.56|2997.56|0
1636621210000|2021-11-11 09:00:10|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|0
1636621220000|2021-11-11 09:00:20|2998.24|2998.24|2998.24|2998.24|2998.24|2998.24|2998.24|2998.24|0
1636621240000|2021-11-11 09:00:40|2998.44|2998.44|2998.69|2998.69|2998.85|2998.85|2998.44|2998.44|0
1636621250000|2021-11-11 09:00:50|2998.82|2998.82|2998.42|2998.42|2998.82|2998.82|2998.18|2998.18|0
1636621260000|2021-11-11 09:01:00|2998.64|2998.64|2999.1|2999.1|2999.1|2999.1|2998.64|2998.64|0
1636621270000|2021-11-11 09:01:10|2999.3|2999.3|2999.14|2999.14|2999.34|2999.34|2999.14|2999.14|0
1636621280000|2021-11-11 09:01:20|2999.33|2999.33|2999.24|2999.24|2999.33|2999.33|2999.12|2999.12|0
1636621290000|2021-11-11 09:01:30|2999.17|2999.17|2999.11|2999.11|2999.17|2999.17|2999.04|2999.04|0
1636621300000|2021-11-11 09:01:40|2998.99|2998.99|2998.93|2998.93|2998.99|2998.99|2998.93|2998.93|0
1636621310000|2021-11-11 09:01:50|2999.45|2999.45|2999.45|2999.45|2999.45|2999.45|2999.45|2999.45|0
1636621320000|2021-11-11 09:02:00|2999.76|2999.76|2999.07|2999.07|2999.76|2999.76|2999.07|2999.07|0
1636621330000|2021-11-11 09:02:10|2998.95|2998.95|2998.71|2998.71|2998.95|2998.95|2998.65|2998.65|0
1636621350000|2021-11-11 09:02:30|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|0
1636621380000|2021-11-11 09:03:00|2998.81|2998.81|2999.02|2999.02|2999.24|2999.24|2998.81|2998.81|0
1636621390000|2021-11-11 09:03:10|2998.9|2998.9|2998.9|2998.9|2998.9|2998.9|2998.9|2998.9|0
1636621400000|2021-11-11 09:03:20|2998.84|2998.84|2998.84|2998.84|2998.84|2998.84|2998.84|2998.84|0
1636621410000|2021-11-11 09:03:30|2999.15|2999.15|2999.15|2999.15|2999.15|2999.15|2999.15|2999.15|0
1636621420000|2021-11-11 09:03:40|2999.1|2999.1|2998.82|2998.82|2999.1|2999.1|2998.82|2998.82|0
1636621430000|2021-11-11 09:03:50|2998.53|2998.53|2998.04|2998.04|2998.53|2998.53|2998.04|2998.04|0
1636621440000|2021-11-11 09:04:00|2998|2998|2998.37|2998.37|2998.37|2998.37|2997.75|2997.75|0
1636621450000|2021-11-11 09:04:10|2998.48|2998.48|2998.48|2998.48|2998.48|2998.48|2998.48|2998.48|0
1636621460000|2021-11-11 09:04:20|2998.62|2998.62|2998.47|2998.47|2998.62|2998.62|2998.47|2998.47|0
1636621470000|2021-11-11 09:04:30|2998.56|2998.56|2997.84|2997.84|2998.56|2998.56|2997.76|2997.76|0
1636621480000|2021-11-11 09:04:40|2997.77|2997.77|2997.77|2997.77|2997.77|2997.77|2997.77|2997.77|0
1636621490000|2021-11-11 09:04:50|2997.48|2997.48|2997.34|2997.34|2997.48|2997.48|2997.27|2997.27|0
1636621500000|2021-11-11 09:05:00|2997.76|2997.76|2997.5|2997.5|2997.76|2997.76|2997.5|2997.5|0
1636621510000|2021-11-11 09:05:10|2997.19|2997.19|2997.37|2997.37|2997.37|2997.37|2997.19|2997.19|0
1636621520000|2021-11-11 09:05:20|2997.23|2997.23|2996.79|2996.79|2997.23|2997.23|2996.54|2996.54|0
1636621530000|2021-11-11 09:05:30|2996.45|2996.45|2996.65|2996.65|2996.68|2996.68|2996.45|2996.45|0
1636621540000|2021-11-11 09:05:40|2996.34|2996.34|2996.14|2996.14|2996.34|2996.34|2996.14|2996.14|0
1636621550000|2021-11-11 09:05:50|2996.21|2996.21|2996.14|2996.14|2996.21|2996.21|2996.08|2996.08|0
1636621560000|2021-11-11 09:06:00|2996.09|2996.09|2994.53|2994.53|2996.09|2996.09|2994.4|2994.4|0
1636621570000|2021-11-11 09:06:10|2994.32|2994.32|2994.32|2994.32|2994.32|2994.32|2994.32|2994.32|0
1636621580000|2021-11-11 09:06:20|2994.1|2994.1|2993.59|2993.59|2994.1|2994.1|2993.44|2993.44|0
1636621590000|2021-11-11 09:06:30|2993.5|2993.5|2993.06|2993.06|2993.5|2993.5|2993.06|2993.06|0
1636621600000|2021-11-11 09:06:40|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|0
1636621610000|2021-11-11 09:06:50|2992.98|2992.98|2992.98|2992.98|2992.98|2992.98|2992.98|2992.98|0
1636621620000|2021-11-11 09:07:00|2992.84|2992.84|2993.06|2993.06|2993.21|2993.21|2992.84|2992.84|0
1636621630000|2021-11-11 09:07:10|2992.62|2992.62|2991.89|2991.89|2992.62|2992.62|2991.75|2991.75|0
1636621640000|2021-11-11 09:07:20|2991.77|2991.77|2993.43|2993.43|2993.48|2993.48|2991.77|2991.77|0
1636621650000|2021-11-11 09:07:30|2993.88|2993.88|2994.17|2994.17|2994.17|2994.17|2993.88|2993.88|0
1636621660000|2021-11-11 09:07:40|2994.23|2994.23|2994.2|2994.2|2994.43|2994.43|2994.2|2994.2|0
1636621670000|2021-11-11 09:07:50|2994.07|2994.07|2994|2994|2994.07|2994.07|2994|2994|0
1636621700000|2021-11-11 09:08:20|2994.05|2994.05|2993.87|2993.87|2994.05|2994.05|2993.87|2993.87|0
1636621710000|2021-11-11 09:08:30|2993.74|2993.74|2993.74|2993.74|2993.74|2993.74|2993.74|2993.74|0
1636621720000|2021-11-11 09:08:40|2993.18|2993.18|2993.18|2993.18|2993.18|2993.18|2993.18|2993.18|0
1636621730000|2021-11-11 09:08:50|2993.09|2993.09|2993.09|2993.09|2993.09|2993.09|2993.09|2993.09|0
1636621740000|2021-11-11 09:09:00|2993.2|2993.2|2993.06|2993.06|2993.2|2993.2|2993.06|2993.06|0
1636621750000|2021-11-11 09:09:10|2992.91|2992.91|2992.77|2992.77|2992.91|2992.91|2992.77|2992.77|0
1636621760000|2021-11-11 09:09:20|2992.91|2992.91|2993.06|2993.06|2993.06|2993.06|2992.91|2992.91|0
1636621770000|2021-11-11 09:09:30|2992.75|2992.75|2992.75|2992.75|2992.75|2992.75|2992.75|2992.75|0
1636621780000|2021-11-11 09:09:40|2992.89|2992.89|2992.89|2992.89|2992.89|2992.89|2992.89|2992.89|0
1636621820000|2021-11-11 09:10:20|2992.68|2992.68|2992.81|2992.81|2992.81|2992.81|2992.68|2992.68|0
1636621840000|2021-11-11 09:10:40|2992.9|2992.9|2992.9|2992.9|2992.9|2992.9|2992.9|2992.9|0
1636621860000|2021-11-11 09:11:00|2992.84|2992.84|2992.67|2992.67|2992.98|2992.98|2992.67|2992.67|0
1636621870000|2021-11-11 09:11:10|2992.46|2992.46|2991.67|2991.67|2992.46|2992.46|2991.67|2991.67|0
1636621880000|2021-11-11 09:11:20|2991.56|2991.56|2990.96|2990.96|2991.56|2991.56|2990.86|2990.86|0
1636621890000|2021-11-11 09:11:30|2991.08|2991.08|2991.33|2991.33|2991.33|2991.33|2991.08|2991.08|0
1636621900000|2021-11-11 09:11:40|2991.21|2991.21|2990.71|2990.71|2991.21|2991.21|2990.59|2990.59|0
1636621940000|2021-11-11 09:12:20|2990.66|2990.66|2990.66|2990.66|2990.66|2990.66|2990.66|2990.66|0
1636621950000|2021-11-11 09:12:30|2990.77|2990.77|2990.61|2990.61|2990.77|2990.77|2990.56|2990.56|0
1636621960000|2021-11-11 09:12:40|2990.49|2990.49|2990.12|2990.12|2990.49|2990.49|2990.12|2990.12|0
1636621970000|2021-11-11 09:12:50|2990.37|2990.37|2990.08|2990.08|2990.37|2990.37|2989.69|2989.69|0
1636621990000|2021-11-11 09:13:10|2989.97|2989.97|2990.53|2990.53|2990.53|2990.53|2989.77|2989.77|0
1636622020000|2021-11-11 09:13:40|2990.22|2990.22|2990.22|2990.22|2990.22|2990.22|2990.22|2990.22|0
1636622030000|2021-11-11 09:13:50|2990.41|2990.41|2989.83|2989.83|2990.54|2990.54|2989.83|2989.83|0
1636622040000|2021-11-11 09:14:00|2989.54|2989.54|2988.96|2988.96|2989.75|2989.75|2988.96|2988.96|0
1636622050000|2021-11-11 09:14:10|2989.1|2989.1|2989.1|2989.1|2989.1|2989.1|2989.1|2989.1|0
1636622060000|2021-11-11 09:14:20|2989.25|2989.25|2989.25|2989.25|2989.25|2989.25|2989.25|2989.25|0
1636622070000|2021-11-11 09:14:30|2989.45|2989.45|2989.29|2989.29|2989.45|2989.45|2989.29|2989.29|0
1636622080000|2021-11-11 09:14:40|2989.44|2989.44|2989.76|2989.76|2989.76|2989.76|2989.44|2989.44|0
1636622090000|2021-11-11 09:14:50|2990.28|2990.28|2990.38|2990.38|2990.38|2990.38|2990.28|2990.28|0
1636622100000|2021-11-11 09:15:00|2990.33|2990.33|2990.12|2990.12|2990.33|2990.33|2989.92|2989.92|0
1636622110000|2021-11-11 09:15:10|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|0
1636622120000|2021-11-11 09:15:20|2990.29|2990.29|2990.71|2990.71|2990.86|2990.86|2990.29|2990.29|0
1636622140000|2021-11-11 09:15:40|2990.83|2990.83|2990.87|2990.87|2990.87|2990.87|2990.83|2990.83|0
1636622150000|2021-11-11 09:15:50|2991.2|2991.2|2991|2991|2991.2|2991.2|2991|2991|0
1636622160000|2021-11-11 09:16:00|2990.89|2990.89|2990.7|2990.7|2990.89|2990.89|2990.63|2990.63|0
1636622180000|2021-11-11 09:16:20|2990.39|2990.39|2990.83|2990.83|2990.83|2990.83|2990.39|2990.39|0
1636622190000|2021-11-11 09:16:30|2990.9|2990.9|2990.49|2990.49|2990.9|2990.9|2990.49|2990.49|0
1636622200000|2021-11-11 09:16:40|2990.18|2990.18|2989.97|2989.97|2990.18|2990.18|2989.97|2989.97|0
1636622210000|2021-11-11 09:16:50|2990.31|2990.31|2990.31|2990.31|2990.54|2990.54|2990.31|2990.31|0
1636622220000|2021-11-11 09:17:00|2990.41|2990.41|2990.56|2990.56|2990.56|2990.56|2990.41|2990.41|0
1636622230000|2021-11-11 09:17:10|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|0
1636622250000|2021-11-11 09:17:30|2990.61|2990.61|2991.06|2991.06|2991.06|2991.06|2990.61|2990.61|0
1636622260000|2021-11-11 09:17:40|2990.86|2990.86|2990.71|2990.71|2990.86|2990.86|2990.71|2990.71|0
1636622270000|2021-11-11 09:17:50|2990.6|2990.6|2990.26|2990.26|2990.6|2990.6|2990.26|2990.26|0
1636622280000|2021-11-11 09:18:00|2989.95|2989.95|2989.43|2989.43|2989.95|2989.95|2989.43|2989.43|0
1636622290000|2021-11-11 09:18:10|2989.64|2989.64|2989.33|2989.33|2989.64|2989.64|2989.33|2989.33|0
1636622300000|2021-11-11 09:18:20|2989.95|2989.95|2989.84|2989.84|2989.95|2989.95|2989.84|2989.84|0
1636622310000|2021-11-11 09:18:30|2989.95|2989.95|2990.26|2990.26|2990.26|2990.26|2989.95|2989.95|0
1636622320000|2021-11-11 09:18:40|2990.19|2990.19|2990.19|2990.19|2990.19|2990.19|2990.19|2990.19|0
1636622330000|2021-11-11 09:18:50|2990.09|2990.09|2990.29|2990.29|2990.5|2990.5|2990.09|2990.09|0
1636622340000|2021-11-11 09:19:00|2990.02|2990.02|2989.3|2989.3|2990.02|2990.02|2989.3|2989.3|0
1636622350000|2021-11-11 09:19:10|2989.18|2989.18|2988.97|2988.97|2989.18|2989.18|2988.97|2988.97|0
1636622380000|2021-11-11 09:19:40|2989.07|2989.07|2989.28|2989.28|2989.28|2989.28|2989.07|2989.07|0
1636622390000|2021-11-11 09:19:50|2989.38|2989.38|2989.18|2989.18|2989.38|2989.38|2989.07|2989.07|0
1636622400000|2021-11-11 09:20:00|2989.32|2989.32|2989.6|2989.6|2989.6|2989.6|2989.32|2989.32|0
1636622410000|2021-11-11 09:20:10|2989.5|2989.5|2989.5|2989.5|2989.5|2989.5|2989.5|2989.5|0
1636622420000|2021-11-11 09:20:20|2989.3|2989.3|2989.81|2989.81|2989.91|2989.91|2989.3|2989.3|0
1636622440000|2021-11-11 09:20:40|2990.04|2990.04|2990.15|2990.15|2990.15|2990.15|2990.04|2990.04|0
1636622450000|2021-11-11 09:20:50|2989.99|2989.99|2989.99|2989.99|2990.21|2990.21|2989.99|2989.99|0
1636622460000|2021-11-11 09:21:00|2990.27|2990.27|2990.27|2990.27|2990.27|2990.27|2990.27|2990.27|0
1636622470000|2021-11-11 09:21:10|2990.57|2990.57|2990.61|2990.61|2990.71|2990.71|2990.42|2990.42|0
1636622480000|2021-11-11 09:21:20|2990.41|2990.41|2990.73|2990.73|2990.86|2990.86|2990.41|2990.41|0
1636622490000|2021-11-11 09:21:30|2990.83|2990.83|2990.93|2990.93|2990.93|2990.93|2990.83|2990.83|0
1636622500000|2021-11-11 09:21:40|2990.83|2990.83|2990.83|2990.83|2990.83|2990.83|2990.83|2990.83|0
1636622510000|2021-11-11 09:21:50|2990.93|2990.93|2991.36|2991.36|2991.36|2991.36|2990.93|2990.93|0
1636622520000|2021-11-11 09:22:00|2991.16|2991.16|2991.36|2991.36|2991.36|2991.36|2991.05|2991.05|0
1636622550000|2021-11-11 09:22:30|2991.47|2991.47|2991.67|2991.67|2991.67|2991.67|2991.47|2991.47|0
1636622560000|2021-11-11 09:22:40|2991.8|2991.8|2992.02|2992.02|2992.02|2992.02|2991.8|2991.8|0
1636622570000|2021-11-11 09:22:50|2991.92|2991.92|2991.81|2991.81|2991.92|2991.92|2991.81|2991.81|0
1636622590000|2021-11-11 09:23:10|2991.61|2991.61|2991.61|2991.61|2991.61|2991.61|2991.61|2991.61|0
1636622600000|2021-11-11 09:23:20|2991.67|2991.67|2991.45|2991.45|2991.67|2991.67|2991.45|2991.45|0
1636622610000|2021-11-11 09:23:30|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|0
1636622620000|2021-11-11 09:23:40|2991.24|2991.24|2991.28|2991.28|2991.28|2991.28|2991.24|2991.24|0
1636622630000|2021-11-11 09:23:50|2991.34|2991.34|2991.28|2991.28|2991.34|2991.34|2991.28|2991.28|0
1636622640000|2021-11-11 09:24:00|2991.47|2991.47|2991.27|2991.27|2991.47|2991.47|2991.27|2991.27|0
1636622670000|2021-11-11 09:24:30|2991.16|2991.16|2990.71|2990.71|2991.18|2991.18|2990.71|2990.71|0
1636622680000|2021-11-11 09:24:40|2990.66|2990.66|2990.66|2990.66|2990.66|2990.66|2990.66|2990.66|0
1636622690000|2021-11-11 09:24:50|2991|2991|2991.54|2991.54|2991.66|2991.66|2991|2991|0
1636622700000|2021-11-11 09:25:00|2991.56|2991.56|2989.94|2989.94|2991.74|2991.74|2989.94|2989.94|0
1636622720000|2021-11-11 09:25:20|2989.83|2989.83|2989.85|2989.85|2990|2990|2989.79|2989.79|0
1636622730000|2021-11-11 09:25:30|2989.95|2989.95|2989.95|2989.95|2989.95|2989.95|2989.95|2989.95|0
1636622740000|2021-11-11 09:25:40|2990.08|2990.08|2989.98|2989.98|2990.08|2990.08|2989.98|2989.98|0
1636622760000|2021-11-11 09:26:00|2989.88|2989.88|2989.88|2989.88|2989.88|2989.88|2989.88|2989.88|0
1636622770000|2021-11-11 09:26:10|2989.77|2989.77|2989.77|2989.77|2989.77|2989.77|2989.77|2989.77|0
1636622780000|2021-11-11 09:26:20|2989.98|2989.98|2990.04|2990.04|2990.04|2990.04|2989.98|2989.98|0
1636622800000|2021-11-11 09:26:40|2990.17|2990.17|2990.41|2990.41|2990.41|2990.41|2990.17|2990.17|0
1636622810000|2021-11-11 09:26:50|2990.51|2990.51|2990.82|2990.82|2990.93|2990.93|2990.51|2990.51|0
1636622840000|2021-11-11 09:27:20|2990.97|2990.97|2991.11|2991.11|2991.3|2991.3|2990.97|2990.97|0
1636622860000|2021-11-11 09:27:40|2991.24|2991.24|2992.79|2992.79|2992.79|2992.79|2991.24|2991.24|0
1636622870000|2021-11-11 09:27:50|2992.94|2992.94|2994.16|2994.16|2994.16|2994.16|2992.94|2992.94|0
1636622880000|2021-11-11 09:28:00|2994.01|2994.01|2994.18|2994.18|2994.18|2994.18|2994.01|2994.01|0
1636622890000|2021-11-11 09:28:10|2994.29|2994.29|2994.29|2994.29|2994.29|2994.29|2994.29|2994.29|0
1636622900000|2021-11-11 09:28:20|2994.4|2994.4|2994.29|2994.29|2994.4|2994.4|2994.29|2994.29|0
1636622920000|2021-11-11 09:28:40|2994.17|2994.17|2995.1|2995.1|2995.1|2995.1|2994.17|2994.17|0
1636622940000|2021-11-11 09:29:00|2995.12|2995.12|2994.72|2994.72|2995.12|2995.12|2994.72|2994.72|0
1636622950000|2021-11-11 09:29:10|2994.66|2994.66|2994.66|2994.66|2994.66|2994.66|2994.66|2994.66|0
1636622960000|2021-11-11 09:29:20|2994.35|2994.35|2994.8|2994.8|2994.8|2994.8|2994.35|2994.35|0
1636622970000|2021-11-11 09:29:30|2995.14|2995.14|2995.24|2995.24|2995.24|2995.24|2995.03|2995.03|0
1636622990000|2021-11-11 09:29:50|2995.38|2995.38|2995.52|2995.52|2995.52|2995.52|2995.38|2995.38|0
1636623000000|2021-11-11 09:30:00|2995.11|2995.11|2995.1|2995.1|2995.11|2995.11|2994.9|2994.9|0
1636623010000|2021-11-11 09:30:10|2995|2995|2995|2995|2995|2995|2995|2995|0
1636623020000|2021-11-11 09:30:20|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|0
1636623040000|2021-11-11 09:30:40|2995.41|2995.41|2995.79|2995.79|2995.8|2995.8|2995.41|2995.41|0
1636623050000|2021-11-11 09:30:50|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|0
1636623060000|2021-11-11 09:31:00|2995.87|2995.87|2996.14|2996.14|2996.32|2996.32|2995.87|2995.87|0
1636623070000|2021-11-11 09:31:10|2996.07|2996.07|2996.44|2996.44|2996.44|2996.44|2996.07|2996.07|0
1636623090000|2021-11-11 09:31:30|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|0
1636623100000|2021-11-11 09:31:40|2996.28|2996.28|2996.35|2996.35|2996.41|2996.41|2996.28|2996.28|0
1636623110000|2021-11-11 09:31:50|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|0
1636623130000|2021-11-11 09:32:10|2996.37|2996.37|2996.66|2996.66|2996.66|2996.66|2996.37|2996.37|0
1636623140000|2021-11-11 09:32:20|2996.86|2996.86|2997.18|2997.18|2997.18|2997.18|2996.86|2996.86|0
1636623150000|2021-11-11 09:32:30|2997.92|2997.92|2997.58|2997.58|2997.92|2997.92|2997.58|2997.58|0
1636623180000|2021-11-11 09:33:00|2997.72|2997.72|2997.61|2997.61|2997.72|2997.72|2997.61|2997.61|0
1636623200000|2021-11-11 09:33:20|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|0
1636623210000|2021-11-11 09:33:30|2998.07|2998.07|2998.12|2998.12|2998.26|2998.26|2998.07|2998.07|0
1636623220000|2021-11-11 09:33:40|2998.05|2998.05|2997.87|2997.87|2998.12|2998.12|2997.87|2997.87|0
1636623230000|2021-11-11 09:33:50|2998.15|2998.15|2997.55|2997.55|2998.15|2998.15|2997.44|2997.44|0
1636623240000|2021-11-11 09:34:00|2997.66|2997.66|2997.23|2997.23|2997.71|2997.71|2997.23|2997.23|0
1636623250000|2021-11-11 09:34:10|2997.19|2997.19|2996.74|2996.74|2997.19|2997.19|2996.74|2996.74|0
1636623280000|2021-11-11 09:34:40|2996.62|2996.62|2996.49|2996.49|2996.62|2996.62|2996.49|2996.49|0
1636623310000|2021-11-11 09:35:10|2996.56|2996.56|2996.42|2996.42|2996.56|2996.56|2996.42|2996.42|0
1636623320000|2021-11-11 09:35:20|2996.48|2996.48|2996.82|2996.82|2996.82|2996.82|2996.48|2996.48|0
1636623330000|2021-11-11 09:35:30|2996.59|2996.59|2996.71|2996.71|2996.71|2996.71|2996.59|2996.59|0
1636623340000|2021-11-11 09:35:40|2996.6|2996.6|2996.45|2996.45|2996.6|2996.6|2996.45|2996.45|0
1636623350000|2021-11-11 09:35:50|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|0
1636623360000|2021-11-11 09:36:00|2996.17|2996.17|2996.17|2996.17|2996.17|2996.17|2996.17|2996.17|0
1636623390000|2021-11-11 09:36:30|2996.51|2996.51|2995.83|2995.83|2996.51|2996.51|2995.83|2995.83|0
1636623410000|2021-11-11 09:36:50|2995.79|2995.79|2995.9|2995.9|2995.9|2995.9|2995.79|2995.79|0
1636623420000|2021-11-11 09:37:00|2996.04|2996.04|2995.72|2995.72|2996.04|2996.04|2995.72|2995.72|0
1636623430000|2021-11-11 09:37:10|2996.03|2996.03|2995.97|2995.97|2996.03|2996.03|2995.83|2995.83|0
1636623440000|2021-11-11 09:37:20|2995.74|2995.74|2994.76|2994.76|2995.74|2995.74|2994.76|2994.76|0
1636623450000|2021-11-11 09:37:30|2994.56|2994.56|2994.35|2994.35|2994.56|2994.56|2994.35|2994.35|0
1636623460000|2021-11-11 09:37:40|2994.21|2994.21|2994.35|2994.35|2994.35|2994.35|2994.21|2994.21|0
1636623480000|2021-11-11 09:38:00|2994.46|2994.46|2994.01|2994.01|2994.46|2994.46|2993.94|2993.94|0
1636623490000|2021-11-11 09:38:10|2993.23|2993.23|2992.53|2992.53|2993.23|2993.23|2992.53|2992.53|0
1636623500000|2021-11-11 09:38:20|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|0
1636623530000|2021-11-11 09:38:50|2992.29|2992.29|2992.09|2992.09|2992.29|2992.29|2992.09|2992.09|0
1636623540000|2021-11-11 09:39:00|2991.79|2991.79|2991.79|2991.79|2991.79|2991.79|2991.79|2991.79|0
1636623570000|2021-11-11 09:39:30|2992.25|2992.25|2991.24|2991.24|2992.25|2992.25|2991.24|2991.24|0
1636623580000|2021-11-11 09:39:40|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|0
1636623590000|2021-11-11 09:39:50|2991.23|2991.23|2991.23|2991.23|2991.23|2991.23|2991.23|2991.23|0
1636623600000|2021-11-11 09:40:00|2991.41|2991.41|2991.48|2991.48|2991.48|2991.48|2991.12|2991.12|0
1636623610000|2021-11-11 09:40:10|2991.34|2991.34|2991.34|2991.34|2991.34|2991.34|2991.34|2991.34|0
1636623640000|2021-11-11 09:40:40|2990.93|2990.93|2990.87|2990.87|2990.93|2990.93|2990.72|2990.72|0
1636623650000|2021-11-11 09:40:50|2990.98|2990.98|2991.01|2991.01|2991.21|2991.21|2990.98|2990.98|0
1636623660000|2021-11-11 09:41:00|2991.13|2991.13|2990.99|2990.99|2991.13|2991.13|2990.99|2990.99|0
1636623670000|2021-11-11 09:41:10|2990.93|2990.93|2991.07|2991.07|2991.07|2991.07|2990.89|2990.89|0
1636623680000|2021-11-11 09:41:20|2991.14|2991.14|2991.08|2991.08|2991.14|2991.14|2991.08|2991.08|0
1636623700000|2021-11-11 09:41:40|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|0
1636623720000|2021-11-11 09:42:00|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|0
1636623730000|2021-11-11 09:42:10|2991.17|2991.17|2991.17|2991.17|2991.17|2991.17|2991.17|2991.17|0
1636623740000|2021-11-11 09:42:20|2991.3|2991.3|2991.3|2991.3|2991.3|2991.3|2991.3|2991.3|0
1636623760000|2021-11-11 09:42:40|2991.52|2991.52|2991.65|2991.65|2991.65|2991.65|2991.52|2991.52|0
1636623770000|2021-11-11 09:42:50|2991.96|2991.96|2991.96|2991.96|2991.96|2991.96|2991.96|2991.96|0
1636623780000|2021-11-11 09:43:00|2991.55|2991.55|2991.1|2991.1|2991.55|2991.55|2991.1|2991.1|0
1636623790000|2021-11-11 09:43:10|2991.41|2991.41|2991.41|2991.41|2991.41|2991.41|2991.41|2991.41|0
1636623800000|2021-11-11 09:43:20|2991.82|2991.82|2991.82|2991.82|2991.82|2991.82|2991.82|2991.82|0
1636623810000|2021-11-11 09:43:30|2991.51|2991.51|2991.51|2991.51|2991.51|2991.51|2991.51|2991.51|0
1636623820000|2021-11-11 09:43:40|2991.15|2991.15|2991.19|2991.19|2991.19|2991.19|2991.15|2991.15|0
1636623830000|2021-11-11 09:43:50|2991.32|2991.32|2991.73|2991.73|2991.73|2991.73|2991.32|2991.32|0
1636623840000|2021-11-11 09:44:00|2991.66|2991.66|2991.62|2991.62|2991.66|2991.66|2991.62|2991.62|0
1636623870000|2021-11-11 09:44:30|2991.21|2991.21|2991.56|2991.56|2991.77|2991.77|2991.11|2991.11|0
1636623880000|2021-11-11 09:44:40|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|0
1636623900000|2021-11-11 09:45:00|2991.59|2991.59|2991.79|2991.79|2991.79|2991.79|2991.59|2991.59|0
1636623910000|2021-11-11 09:45:10|2991.73|2991.73|2992.17|2992.17|2992.17|2992.17|2991.73|2991.73|0
1636623920000|2021-11-11 09:45:20|2992.02|2992.02|2992.02|2992.02|2992.02|2992.02|2992.02|2992.02|0
1636623950000|2021-11-11 09:45:50|2992.09|2992.09|2992.09|2992.09|2992.09|2992.09|2992.09|2992.09|0
1636623960000|2021-11-11 09:46:00|2991.94|2991.94|2991.94|2991.94|2991.94|2991.94|2991.94|2991.94|0
1636623970000|2021-11-11 09:46:10|2992.05|2992.05|2992.29|2992.29|2992.39|2992.39|2992.05|2992.05|0
1636623980000|2021-11-11 09:46:20|2992.4|2992.4|2992.73|2992.73|2992.73|2992.73|2992.4|2992.4|0
1636623990000|2021-11-11 09:46:30|2992.79|2992.79|2993.34|2993.34|2993.34|2993.34|2992.79|2992.79|0
1636624000000|2021-11-11 09:46:40|2993.46|2993.46|2994.97|2994.97|2994.97|2994.97|2993.46|2993.46|0
1636624010000|2021-11-11 09:46:50|2995.02|2995.02|2995.66|2995.66|2995.66|2995.66|2995.02|2995.02|0
1636624030000|2021-11-11 09:47:10|2995.51|2995.51|2995.58|2995.58|2995.64|2995.64|2995.46|2995.46|0
1636624040000|2021-11-11 09:47:20|2995.24|2995.24|2995.1|2995.1|2995.48|2995.48|2994.97|2994.97|0
1636624050000|2021-11-11 09:47:30|2994.98|2994.98|2995.05|2995.05|2995.16|2995.16|2994.87|2994.87|0
1636624060000|2021-11-11 09:47:40|2994.93|2994.93|2995.14|2995.14|2995.24|2995.24|2994.93|2994.93|0
1636624070000|2021-11-11 09:47:50|2995.27|2995.27|2995.27|2995.27|2995.27|2995.27|2995.27|2995.27|0
1636624080000|2021-11-11 09:48:00|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|0
1636624090000|2021-11-11 09:48:10|2995.53|2995.53|2995.78|2995.78|2995.87|2995.87|2995.53|2995.53|0
1636624100000|2021-11-11 09:48:20|2996.04|2996.04|2995.83|2995.83|2996.04|2996.04|2995.83|2995.83|0
1636624110000|2021-11-11 09:48:30|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|0
1636624120000|2021-11-11 09:48:40|2995.36|2995.36|2995.14|2995.14|2995.51|2995.51|2995.14|2995.14|0
1636624130000|2021-11-11 09:48:50|2995.27|2995.27|2995.15|2995.15|2995.27|2995.27|2995.15|2995.15|0
1636624150000|2021-11-11 09:49:10|2995.22|2995.22|2995.57|2995.57|2995.57|2995.57|2995.11|2995.11|0
1636624160000|2021-11-11 09:49:20|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.34|2995.34|0
1636624180000|2021-11-11 09:49:40|2995.23|2995.23|2995.34|2995.34|2995.34|2995.34|2995.23|2995.23|0
1636624190000|2021-11-11 09:49:50|2995.45|2995.45|2995.34|2995.34|2995.57|2995.57|2995.34|2995.34|0
1636624200000|2021-11-11 09:50:00|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|0
1636624210000|2021-11-11 09:50:10|2995.58|2995.58|2995.7|2995.7|2995.7|2995.7|2995.58|2995.58|0
1636624220000|2021-11-11 09:50:20|2995.5|2995.5|2995.5|2995.5|2995.5|2995.5|2995.5|2995.5|0
1636624230000|2021-11-11 09:50:30|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|2995.19|2995.19|0
1636624240000|2021-11-11 09:50:40|2995.41|2995.41|2995.12|2995.12|2995.41|2995.41|2995.06|2995.06|0
1636624250000|2021-11-11 09:50:50|2995.25|2995.25|2995.18|2995.18|2995.25|2995.25|2995.18|2995.18|0
1636624270000|2021-11-11 09:51:10|2995.25|2995.25|2995.35|2995.35|2995.35|2995.35|2995.25|2995.25|0
1636624280000|2021-11-11 09:51:20|2995.25|2995.25|2995.35|2995.35|2995.35|2995.35|2995.25|2995.25|0
1636624290000|2021-11-11 09:51:30|2995.46|2995.46|2995.35|2995.35|2995.46|2995.46|2995.35|2995.35|0
1636624300000|2021-11-11 09:51:40|2995.25|2995.25|2995.25|2995.25|2995.25|2995.25|2995.25|2995.25|0
1636624320000|2021-11-11 09:52:00|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|0
1636624340000|2021-11-11 09:52:20|2995.25|2995.25|2995.46|2995.46|2995.46|2995.46|2995.25|2995.25|0
1636624350000|2021-11-11 09:52:30|2995.77|2995.77|2995.47|2995.47|2995.88|2995.88|2995.47|2995.47|0
1636624360000|2021-11-11 09:52:40|2995.37|2995.37|2995.37|2995.37|2995.47|2995.47|2995.37|2995.37|0
1636624370000|2021-11-11 09:52:50|2995.43|2995.43|2995.56|2995.56|2995.56|2995.56|2995.43|2995.43|0
1636624380000|2021-11-11 09:53:00|2995.5|2995.5|2995.21|2995.21|2995.5|2995.5|2995.21|2995.21|0
1636624400000|2021-11-11 09:53:20|2995.1|2995.1|2995.3|2995.3|2995.43|2995.43|2995.1|2995.1|0
1636624410000|2021-11-11 09:53:30|2995.2|2995.2|2995.2|2995.2|2995.2|2995.2|2995.2|2995.2|0
1636624420000|2021-11-11 09:53:40|2995.15|2995.15|2995.15|2995.15|2995.15|2995.15|2995.15|2995.15|0
1636624430000|2021-11-11 09:53:50|2995.35|2995.35|2994.67|2994.67|2995.35|2995.35|2994.47|2994.47|0
1636624440000|2021-11-11 09:54:00|2994.54|2994.54|2993.72|2993.72|2994.54|2994.54|2993.72|2993.72|0
1636624450000|2021-11-11 09:54:10|2993.61|2993.61|2993.72|2993.72|2993.72|2993.72|2993.61|2993.61|0
1636624470000|2021-11-11 09:54:30|2993.77|2993.77|2993.65|2993.65|2993.77|2993.77|2993.65|2993.65|0
1636624490000|2021-11-11 09:54:50|2993.88|2993.88|2993.88|2993.88|2993.88|2993.88|2993.88|2993.88|0
1636624500000|2021-11-11 09:55:00|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|0
1636624510000|2021-11-11 09:55:10|2993.66|2993.66|2993.3|2993.3|2993.77|2993.77|2993.3|2993.3|0
1636624520000|2021-11-11 09:55:20|2993.09|2993.09|2991.74|2991.74|2993.09|2993.09|2991.74|2991.74|0
1636624530000|2021-11-11 09:55:30|2991.94|2991.94|2991.8|2991.8|2992.15|2992.15|2991.8|2991.8|0
1636624540000|2021-11-11 09:55:40|2991.9|2991.9|2991.9|2991.9|2991.9|2991.9|2991.9|2991.9|0
1636624550000|2021-11-11 09:55:50|2991.49|2991.49|2991.36|2991.36|2991.49|2991.49|2991.36|2991.36|0
1636624560000|2021-11-11 09:56:00|2990.74|2990.74|2990.29|2990.29|2990.74|2990.74|2990.15|2990.15|0
1636624570000|2021-11-11 09:56:10|2990.14|2990.14|2990.14|2990.14|2990.14|2990.14|2990.14|2990.14|0
1636624580000|2021-11-11 09:56:20|2989.89|2989.89|2989.86|2989.86|2989.89|2989.89|2989.79|2989.79|0
1636624590000|2021-11-11 09:56:30|2989.72|2989.72|2989.77|2989.77|2989.77|2989.77|2989.72|2989.72|0
1636624600000|2021-11-11 09:56:40|2989.84|2989.84|2990.15|2990.15|2990.15|2990.15|2989.84|2989.84|0
1636624610000|2021-11-11 09:56:50|2989.94|2989.94|2990.15|2990.15|2990.15|2990.15|2989.94|2989.94|0
1636624620000|2021-11-11 09:57:00|2990.22|2990.22|2989.99|2989.99|2990.22|2990.22|2989.99|2989.99|0
1636624630000|2021-11-11 09:57:10|2989.81|2989.81|2989.81|2989.81|2989.81|2989.81|2989.81|2989.81|0
1636624640000|2021-11-11 09:57:20|2989.7|2989.7|2989.35|2989.35|2989.7|2989.7|2989.35|2989.35|0
1636624650000|2021-11-11 09:57:30|2989.31|2989.31|2989.31|2989.31|2989.31|2989.31|2989.31|2989.31|0
1636624660000|2021-11-11 09:57:40|2988.59|2988.59|2988.33|2988.33|2989.07|2989.07|2988.33|2988.33|0
1636624670000|2021-11-11 09:57:50|2988.44|2988.44|2989.41|2989.41|2989.41|2989.41|2988.44|2988.44|0
1636624680000|2021-11-11 09:58:00|2989.71|2989.71|2989.05|2989.05|2989.71|2989.71|2989.05|2989.05|0
1636624690000|2021-11-11 09:58:10|2989.16|2989.16|2989.16|2989.16|2989.16|2989.16|2989.16|2989.16|0
1636624700000|2021-11-11 09:58:20|2988.89|2988.89|2988.76|2988.76|2988.89|2988.89|2988.76|2988.76|0
1636624710000|2021-11-11 09:58:30|2988.63|2988.63|2988.63|2988.63|2988.63|2988.63|2988.63|2988.63|0
1636624720000|2021-11-11 09:58:40|2988.94|2988.94|2989.34|2989.34|2989.81|2989.81|2988.94|2988.94|0
1636624740000|2021-11-11 09:59:00|2989.86|2989.86|2989.57|2989.57|2989.98|2989.98|2989.57|2989.57|0
1636624750000|2021-11-11 09:59:10|2989.67|2989.67|2989.67|2989.67|2989.67|2989.67|2989.67|2989.67|0
1636624760000|2021-11-11 09:59:20|2990.06|2990.06|2991.39|2991.39|2991.39|2991.39|2990.06|2990.06|0
1636624770000|2021-11-11 09:59:30|2990.92|2990.92|2991.36|2991.36|2991.36|2991.36|2990.92|2990.92|0
1636624780000|2021-11-11 09:59:40|2991.47|2991.47|2991.78|2991.78|2991.78|2991.78|2991.47|2991.47|0
1636624790000|2021-11-11 09:59:50|2991.89|2991.89|2992.09|2992.09|2992.09|2992.09|2991.89|2991.89|0
1636624800000|2021-11-11 10:00:00|2991.78|2991.78|2992.3|2992.3|2992.3|2992.3|2991.78|2991.78|0
1636624810000|2021-11-11 10:00:10|2992.2|2992.2|2992.29|2992.29|2992.52|2992.52|2992.2|2992.2|0
1636624820000|2021-11-11 10:00:20|2992.42|2992.42|2992.36|2992.36|2992.42|2992.42|2992.36|2992.36|0
1636624830000|2021-11-11 10:00:30|2992.55|2992.55|2992.62|2992.62|2992.62|2992.62|2992.55|2992.55|0
1636624840000|2021-11-11 10:00:40|2992.83|2992.83|2992.72|2992.72|2992.83|2992.83|2992.72|2992.72|0
1636624850000|2021-11-11 10:00:50|2992.5|2992.5|2992.46|2992.46|2992.61|2992.61|2992.46|2992.46|0
1636624860000|2021-11-11 10:01:00|2992.43|2992.43|2992.36|2992.36|2992.54|2992.54|2992.36|2992.36|0
1636624870000|2021-11-11 10:01:10|2992.39|2992.39|2992.39|2992.39|2992.39|2992.39|2992.39|2992.39|0
1636624880000|2021-11-11 10:01:20|2992.17|2992.17|2992.05|2992.05|2992.17|2992.17|2992.05|2992.05|0
1636624890000|2021-11-11 10:01:30|2992.17|2992.17|2992.26|2992.26|2992.39|2992.39|2992.17|2992.17|0
1636624960000|2021-11-11 10:02:40|2992.37|2992.37|2992.37|2992.37|2992.37|2992.37|2992.37|2992.37|0
1636624970000|2021-11-11 10:02:50|2992.49|2992.49|2992.11|2992.11|2992.49|2992.49|2992.11|2992.11|0
1636624980000|2021-11-11 10:03:00|2992|2992|2991.88|2991.88|2992|2992|2991.88|2991.88|0
1636624990000|2021-11-11 10:03:10|2991.99|2991.99|2991.88|2991.88|2992.5|2992.5|2991.88|2991.88|0
1636625030000|2021-11-11 10:03:50|2992.01|2992.01|2991.78|2991.78|2992.01|2992.01|2991.78|2991.78|0
1636625040000|2021-11-11 10:04:00|2991.99|2991.99|2992.64|2992.64|2992.64|2992.64|2991.99|2991.99|0
1636625050000|2021-11-11 10:04:10|2992.66|2992.66|2992.79|2992.79|2992.79|2992.79|2992.66|2992.66|0
1636625060000|2021-11-11 10:04:20|2993.12|2993.12|2993.79|2993.79|2993.79|2993.79|2993.12|2993.12|0
1636625070000|2021-11-11 10:04:30|2994|2994|2993.71|2993.71|2994|2994|2993.71|2993.71|0
1636625080000|2021-11-11 10:04:40|2993.65|2993.65|2993.65|2993.65|2993.65|2993.65|2993.65|2993.65|0
1636625090000|2021-11-11 10:04:50|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|0
1636625100000|2021-11-11 10:05:00|2994.13|2994.13|2994.34|2994.34|2994.34|2994.34|2994.13|2994.13|0
1636625130000|2021-11-11 10:05:30|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|0
1636625140000|2021-11-11 10:05:40|2994.09|2994.09|2994.11|2994.11|2994.11|2994.11|2993.85|2993.85|0
1636625160000|2021-11-11 10:06:00|2994|2994|2993.29|2993.29|2994|2994|2993.29|2993.29|0
1636625170000|2021-11-11 10:06:10|2993.16|2993.16|2993.19|2993.19|2993.19|2993.19|2993.09|2993.09|0
1636625180000|2021-11-11 10:06:20|2993.13|2993.13|2993.27|2993.27|2993.27|2993.27|2993.13|2993.13|0
1636625190000|2021-11-11 10:06:30|2993.33|2993.33|2993.33|2993.33|2993.33|2993.33|2993.33|2993.33|0
1636625200000|2021-11-11 10:06:40|2993.23|2993.23|2993.23|2993.23|2993.23|2993.23|2993.23|2993.23|0
1636625210000|2021-11-11 10:06:50|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|0
1636625220000|2021-11-11 10:07:00|2993.05|2993.05|2993.05|2993.05|2993.05|2993.05|2992.94|2992.94|0
1636625230000|2021-11-11 10:07:10|2992.94|2992.94|2992.94|2992.94|2992.94|2992.94|2992.94|2992.94|0
1636625240000|2021-11-11 10:07:20|2993.05|2993.05|2992.06|2992.06|2993.05|2993.05|2992.06|2992.06|0
1636625250000|2021-11-11 10:07:30|2991.55|2991.55|2991.27|2991.27|2991.55|2991.55|2990.93|2990.93|0
1636625260000|2021-11-11 10:07:40|2992.01|2992.01|2991.72|2991.72|2992.01|2992.01|2991.72|2991.72|0
1636625270000|2021-11-11 10:07:50|2991.38|2991.38|2991.17|2991.17|2991.38|2991.38|2990.76|2990.76|0
1636625280000|2021-11-11 10:08:00|2990.86|2990.86|2991.6|2991.6|2991.7|2991.7|2990.86|2990.86|0
1636625290000|2021-11-11 10:08:10|2991.49|2991.49|2992.42|2992.42|2992.42|2992.42|2991.49|2991.49|0
1636625300000|2021-11-11 10:08:20|2992.83|2992.83|2993.42|2993.42|2993.47|2993.47|2992.83|2992.83|0
1636625310000|2021-11-11 10:08:30|2993.32|2993.32|2993.42|2993.42|2993.42|2993.42|2993.32|2993.32|0
1636625330000|2021-11-11 10:08:50|2993.62|2993.62|2994.05|2994.05|2994.05|2994.05|2993.62|2993.62|0
1636625340000|2021-11-11 10:09:00|2994.24|2994.24|2994.17|2994.17|2994.27|2994.27|2994.07|2994.07|0
1636625350000|2021-11-11 10:09:10|2994.22|2994.22|2994.22|2994.22|2994.22|2994.22|2994.22|2994.22|0
1636625360000|2021-11-11 10:09:20|2994.29|2994.29|2994.29|2994.29|2994.29|2994.29|2994.11|2994.11|0
1636625370000|2021-11-11 10:09:30|2994.15|2994.15|2994.15|2994.15|2994.15|2994.15|2994.15|2994.15|0
1636625380000|2021-11-11 10:09:40|2994.26|2994.26|2994.43|2994.43|2994.43|2994.43|2994.26|2994.26|0
1636625400000|2021-11-11 10:10:00|2994.74|2994.74|2994.74|2994.74|2994.74|2994.74|2994.74|2994.74|0
1636625410000|2021-11-11 10:10:10|2994.64|2994.64|2994.64|2994.64|2994.64|2994.64|2994.64|2994.64|0
1636625420000|2021-11-11 10:10:20|2994.79|2994.79|2994.94|2994.94|2994.94|2994.94|2994.49|2994.49|0
1636625430000|2021-11-11 10:10:30|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|0
1636625450000|2021-11-11 10:10:50|2994.93|2994.93|2994.89|2994.89|2994.97|2994.97|2994.82|2994.82|0
1636625470000|2021-11-11 10:11:10|2994.78|2994.78|2994.5|2994.5|2994.78|2994.78|2994.5|2994.5|0
1636625480000|2021-11-11 10:11:20|2994.38|2994.38|2993.74|2993.74|2994.38|2994.38|2993.63|2993.63|0
1636625490000|2021-11-11 10:11:30|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|0
1636625510000|2021-11-11 10:11:50|2993.69|2993.69|2993.84|2993.84|2993.91|2993.91|2993.69|2993.69|0
1636625520000|2021-11-11 10:12:00|2993.99|2993.99|2994.1|2994.1|2994.3|2994.3|2993.99|2993.99|0
1636625530000|2021-11-11 10:12:10|2994.14|2994.14|2994.06|2994.06|2994.14|2994.14|2994.06|2994.06|0
1636625540000|2021-11-11 10:12:20|2994.1|2994.1|2994.1|2994.1|2994.1|2994.1|2994.1|2994.1|0
1636625550000|2021-11-11 10:12:30|2993.98|2993.98|2994.36|2994.36|2994.5|2994.5|2993.98|2993.98|0
1636625560000|2021-11-11 10:12:40|2994.16|2994.16|2993.99|2993.99|2994.22|2994.22|2993.99|2993.99|0
1636625580000|2021-11-11 10:13:00|2993.88|2993.88|2994.01|2994.01|2994.07|2994.07|2993.76|2993.76|0
1636625590000|2021-11-11 10:13:10|2994.32|2994.32|2994.48|2994.48|2994.48|2994.48|2994.25|2994.25|0
1636625600000|2021-11-11 10:13:20|2994.55|2994.55|2994.75|2994.75|2994.75|2994.75|2994.55|2994.55|0
1636625630000|2021-11-11 10:13:50|2994.76|2994.76|2994.88|2994.88|2994.88|2994.88|2994.76|2994.76|0
1636625640000|2021-11-11 10:14:00|2995.08|2995.08|2995.38|2995.38|2995.38|2995.38|2995.08|2995.08|0
1636625650000|2021-11-11 10:14:10|2995.5|2995.5|2995.73|2995.73|2995.73|2995.73|2995.5|2995.5|0
1636625660000|2021-11-11 10:14:20|2995.96|2995.96|2995.74|2995.74|2995.96|2995.96|2995.74|2995.74|0
1636625670000|2021-11-11 10:14:30|2995.62|2995.62|2995.47|2995.47|2995.62|2995.62|2995.47|2995.47|0
1636625680000|2021-11-11 10:14:40|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|0
1636625700000|2021-11-11 10:15:00|2995.31|2995.31|2995.36|2995.36|2995.36|2995.36|2995.31|2995.31|0
1636625720000|2021-11-11 10:15:20|2995.14|2995.14|2995.07|2995.07|2995.14|2995.14|2995.07|2995.07|0
1636625730000|2021-11-11 10:15:30|2994.55|2994.55|2994.49|2994.49|2994.55|2994.55|2994.49|2994.49|0
1636625750000|2021-11-11 10:15:50|2994.08|2994.08|2994.73|2994.73|2994.73|2994.73|2994.08|2994.08|0
1636625760000|2021-11-11 10:16:00|2995.17|2995.17|2994.97|2994.97|2995.38|2995.38|2994.97|2994.97|0
1636625770000|2021-11-11 10:16:10|2995.17|2995.17|2995.17|2995.17|2995.17|2995.17|2995.17|2995.17|0
1636625780000|2021-11-11 10:16:20|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|0
1636625810000|2021-11-11 10:16:50|2995.4|2995.4|2995.03|2995.03|2995.4|2995.4|2995.03|2995.03|0
1636625820000|2021-11-11 10:17:00|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|0
1636625830000|2021-11-11 10:17:10|2994.91|2994.91|2994.32|2994.32|2994.91|2994.91|2994.32|2994.32|0
1636625840000|2021-11-11 10:17:20|2994.36|2994.36|2994.88|2994.88|2994.88|2994.88|2994.36|2994.36|0
1636625850000|2021-11-11 10:17:30|2994.93|2994.93|2994.93|2994.93|2994.93|2994.93|2994.93|2994.93|0
1636625860000|2021-11-11 10:17:40|2995.04|2995.04|2995.04|2995.04|2995.04|2995.04|2995.04|2995.04|0
1636625870000|2021-11-11 10:17:50|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|0
1636625880000|2021-11-11 10:18:00|2995.11|2995.11|2995.18|2995.18|2995.18|2995.18|2994.69|2994.69|0
1636625890000|2021-11-11 10:18:10|2995.24|2995.24|2995.81|2995.81|2995.81|2995.81|2995.24|2995.24|0
1636625900000|2021-11-11 10:18:20|2995.66|2995.66|2995.55|2995.55|2995.66|2995.66|2995.55|2995.55|0
1636625910000|2021-11-11 10:18:30|2995.62|2995.62|2995.93|2995.93|2995.93|2995.93|2995.62|2995.62|0
1636625930000|2021-11-11 10:18:50|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|0
1636625940000|2021-11-11 10:19:00|2996.17|2996.17|2996.17|2996.17|2996.17|2996.17|2996.17|2996.17|0
1636625950000|2021-11-11 10:19:10|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|0
1636625970000|2021-11-11 10:19:30|2996.15|2996.15|2996.26|2996.26|2996.26|2996.26|2996.15|2996.15|0
1636625980000|2021-11-11 10:19:40|2996.55|2996.55|2996.42|2996.42|2996.55|2996.55|2996.42|2996.42|0
1636625990000|2021-11-11 10:19:50|2996.65|2996.65|2996.65|2996.65|2996.65|2996.65|2996.65|2996.65|0
1636626000000|2021-11-11 10:20:00|2997.16|2997.16|2998.49|2998.49|2998.51|2998.51|2997.16|2997.16|0
1636626010000|2021-11-11 10:20:10|2998.61|2998.61|2999.3|2999.3|2999.4|2999.4|2998.61|2998.61|0
1636626020000|2021-11-11 10:20:20|3000.02|3000.02|2999.92|2999.92|3000.02|3000.02|2999.92|2999.92|0
1636626030000|2021-11-11 10:20:30|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|0
1636626050000|2021-11-11 10:20:50|3000.16|3000.16|3000.05|3000.05|3000.16|3000.16|3000.05|3000.05|0
1636626060000|2021-11-11 10:21:00|2999.93|2999.93|2999.66|2999.66|2999.93|2999.93|2999.66|2999.66|0
1636626080000|2021-11-11 10:21:20|2999.56|2999.56|2999.99|2999.99|2999.99|2999.99|2999.56|2999.56|0
1636626090000|2021-11-11 10:21:30|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|0
1636626100000|2021-11-11 10:21:40|2998.82|2998.82|2998.84|2998.84|2999.04|2999.04|2998.82|2998.82|0
1636626130000|2021-11-11 10:22:10|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|0
1636626150000|2021-11-11 10:22:30|2999.18|2999.18|2999.05|2999.05|2999.18|2999.18|2999.05|2999.05|0
1636626170000|2021-11-11 10:22:50|2999.2|2999.2|2999.17|2999.17|2999.2|2999.2|2999.05|2999.05|0
1636626200000|2021-11-11 10:23:20|2999.15|2999.15|2998.84|2998.84|2999.17|2999.17|2998.84|2998.84|0
1636626210000|2021-11-11 10:23:30|2998.5|2998.5|2998.09|2998.09|2998.5|2998.5|2998.09|2998.09|0
1636626220000|2021-11-11 10:23:40|2998.43|2998.43|2998.54|2998.54|2998.54|2998.54|2998.43|2998.43|0
1636626230000|2021-11-11 10:23:50|2998.21|2998.21|2998.21|2998.21|2998.21|2998.21|2998.21|2998.21|0
1636626240000|2021-11-11 10:24:00|2998.1|2998.1|2998.21|2998.21|2998.21|2998.21|2998.1|2998.1|0
1636626250000|2021-11-11 10:24:10|2998.41|2998.41|2998.62|2998.62|2998.62|2998.62|2998.41|2998.41|0
1636626260000|2021-11-11 10:24:20|2998.72|2998.72|2998.82|2998.82|2998.93|2998.93|2998.72|2998.72|0
1636626270000|2021-11-11 10:24:30|2998.93|2998.93|2998.72|2998.72|2998.93|2998.93|2998.72|2998.72|0
1636626290000|2021-11-11 10:24:50|2998.21|2998.21|2998.21|2998.21|2998.21|2998.21|2998.21|2998.21|0
1636626310000|2021-11-11 10:25:10|2998.29|2998.29|2998.29|2998.29|2998.29|2998.29|2998.29|2998.29|0
1636626330000|2021-11-11 10:25:30|2998.19|2998.19|2998.52|2998.52|2998.64|2998.64|2998.19|2998.19|0
1636626340000|2021-11-11 10:25:40|2998.41|2998.41|2998.19|2998.19|2998.41|2998.41|2998.19|2998.19|0
1636626360000|2021-11-11 10:26:00|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|0
1636626370000|2021-11-11 10:26:10|2997.5|2997.5|2997.43|2997.43|2997.5|2997.5|2997.43|2997.43|0
1636626390000|2021-11-11 10:26:30|2997.85|2997.85|2997.53|2997.53|2997.85|2997.85|2997.53|2997.53|0
1636626400000|2021-11-11 10:26:40|2997.38|2997.38|2996.77|2996.77|2997.38|2997.38|2996.77|2996.77|0
1636626410000|2021-11-11 10:26:50|2997.17|2997.17|2996.82|2996.82|2997.17|2997.17|2996.82|2996.82|0
1636626420000|2021-11-11 10:27:00|2996.59|2996.59|2996.82|2996.82|2996.82|2996.82|2996.59|2996.59|0
1636626430000|2021-11-11 10:27:10|2996.78|2996.78|2996.57|2996.57|2996.78|2996.78|2996.57|2996.57|0
1636626450000|2021-11-11 10:27:30|2996.67|2996.67|2997.47|2997.47|2997.47|2997.47|2996.67|2996.67|0
1636626460000|2021-11-11 10:27:40|2997.54|2997.54|2997.47|2997.47|2997.54|2997.54|2997.47|2997.47|0
1636626470000|2021-11-11 10:27:50|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|0
1636626480000|2021-11-11 10:28:00|2997.35|2997.35|2997.82|2997.82|2997.92|2997.92|2997.35|2997.35|0
1636626490000|2021-11-11 10:28:10|2997.71|2997.71|2997.58|2997.58|2997.71|2997.71|2997.58|2997.58|0
1636626500000|2021-11-11 10:28:20|2997.8|2997.8|2997.7|2997.7|2997.8|2997.8|2997.7|2997.7|0
1636626510000|2021-11-11 10:28:30|2997.59|2997.59|2997.69|2997.69|2997.69|2997.69|2997.59|2997.59|0
1636626520000|2021-11-11 10:28:40|2997.79|2997.79|2997.79|2997.79|2997.79|2997.79|2997.79|2997.79|0
1636626530000|2021-11-11 10:28:50|2997.66|2997.66|2997.66|2997.66|2997.66|2997.66|2997.66|2997.66|0
1636626550000|2021-11-11 10:29:10|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|0
1636626560000|2021-11-11 10:29:20|2997.85|2997.85|2997.86|2997.86|2997.97|2997.97|2997.85|2997.85|0
1636626570000|2021-11-11 10:29:30|2997.73|2997.73|2997.48|2997.48|2997.73|2997.73|2997.25|2997.25|0
1636626580000|2021-11-11 10:29:40|2997.62|2997.62|2997.31|2997.31|2997.62|2997.62|2997.31|2997.31|0
1636626600000|2021-11-11 10:30:00|2997.25|2997.25|2997.67|2997.67|2997.83|2997.83|2997.25|2997.25|0
1636626610000|2021-11-11 10:30:10|2997.91|2997.91|2997.79|2997.79|2997.91|2997.91|2997.79|2997.79|0
1636626620000|2021-11-11 10:30:20|2997.6|2997.6|2998.07|2998.07|2998.29|2998.29|2997.6|2997.6|0
1636626630000|2021-11-11 10:30:30|2997.96|2997.96|2998.06|2998.06|2998.06|2998.06|2997.96|2997.96|0
1636626650000|2021-11-11 10:30:50|2998|2998|2998.4|2998.4|2998.4|2998.4|2997.79|2997.79|0
1636626660000|2021-11-11 10:31:00|2998.52|2998.52|2997.79|2997.79|2998.52|2998.52|2997.79|2997.79|0
1636626680000|2021-11-11 10:31:20|2997.91|2997.91|2997.64|2997.64|2997.91|2997.91|2997.64|2997.64|0
1636626690000|2021-11-11 10:31:30|2997.5|2997.5|2998.14|2998.14|2998.14|2998.14|2997.5|2997.5|0
1636626700000|2021-11-11 10:31:40|2998.08|2998.08|2998.16|2998.16|2998.23|2998.23|2998.08|2998.08|0
1636626710000|2021-11-11 10:31:50|2998.29|2998.29|2998.29|2998.29|2998.29|2998.29|2998.29|2998.29|0
1636626720000|2021-11-11 10:32:00|2998.07|2998.07|2998.14|2998.14|2998.14|2998.14|2997.83|2997.83|0
1636626730000|2021-11-11 10:32:10|2998.19|2998.19|2998.19|2998.19|2998.19|2998.19|2998.19|2998.19|0
1636626750000|2021-11-11 10:32:30|2998.3|2998.3|2998.35|2998.35|2998.35|2998.35|2998.3|2998.3|0
1636626760000|2021-11-11 10:32:40|2998.29|2998.29|2998.29|2998.29|2998.29|2998.29|2998.29|2998.29|0
1636626770000|2021-11-11 10:32:50|2997.98|2997.98|2997.7|2997.7|2997.99|2997.99|2997.7|2997.7|0
1636626780000|2021-11-11 10:33:00|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|0
1636626790000|2021-11-11 10:33:10|2997.3|2997.3|2998.09|2998.09|2998.09|2998.09|2997.3|2997.3|0
1636626810000|2021-11-11 10:33:30|2998.2|2998.2|2998.48|2998.48|2998.48|2998.48|2998.2|2998.2|0
1636626820000|2021-11-11 10:33:40|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|0
1636626850000|2021-11-11 10:34:10|2998.24|2998.24|2998.01|2998.01|2998.24|2998.24|2998.01|2998.01|0
1636626860000|2021-11-11 10:34:20|2998.08|2998.08|2997.96|2997.96|2998.08|2998.08|2997.96|2997.96|0
1636626870000|2021-11-11 10:34:30|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|0
1636626890000|2021-11-11 10:34:50|2998.27|2998.27|2999.71|2999.71|2999.71|2999.71|2998.27|2998.27|0
1636626900000|2021-11-11 10:35:00|2999.63|2999.63|2999.38|2999.38|2999.63|2999.63|2999.33|2999.33|0
1636626910000|2021-11-11 10:35:10|2999.07|2999.07|2999.29|2999.29|2999.29|2999.29|2999.07|2999.07|0
1636626920000|2021-11-11 10:35:20|2999.14|2999.14|2998.99|2998.99|2999.14|2999.14|2998.99|2998.99|0
1636626930000|2021-11-11 10:35:30|2998.8|2998.8|2998.8|2998.8|2998.8|2998.8|2998.8|2998.8|0
1636626940000|2021-11-11 10:35:40|2998.9|2998.9|2998.9|2998.9|2998.9|2998.9|2998.9|2998.9|0
1636626960000|2021-11-11 10:36:00|2998.78|2998.78|2997.71|2997.71|2998.78|2998.78|2997.71|2997.71|0
1636626970000|2021-11-11 10:36:10|2997.44|2997.44|2997.49|2997.49|2997.49|2997.49|2997.2|2997.2|0
1636626980000|2021-11-11 10:36:20|2997.35|2997.35|2997.35|2997.35|2997.35|2997.35|2997.35|2997.35|0
1636627000000|2021-11-11 10:36:40|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|0
1636627010000|2021-11-11 10:36:50|2997.34|2997.34|2997.34|2997.34|2997.34|2997.34|2997.34|2997.34|0
1636627020000|2021-11-11 10:37:00|2997.27|2997.27|2997.23|2997.23|2997.38|2997.38|2997.23|2997.23|0
1636627030000|2021-11-11 10:37:10|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|0
1636627040000|2021-11-11 10:37:20|2997.44|2997.44|2997.57|2997.57|2997.58|2997.58|2997.44|2997.44|0
1636627050000|2021-11-11 10:37:30|2997.55|2997.55|2997.53|2997.53|2997.55|2997.55|2997.53|2997.53|0
1636627060000|2021-11-11 10:37:40|2997.3|2997.3|2997.3|2997.3|2997.3|2997.3|2997.3|2997.3|0
1636627080000|2021-11-11 10:38:00|2997.01|2997.01|2997.04|2997.04|2997.04|2997.04|2997.01|2997.01|0
1636627100000|2021-11-11 10:38:20|2996.9|2996.9|2997.07|2997.07|2997.34|2997.34|2996.9|2996.9|0
1636627120000|2021-11-11 10:38:40|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|0
1636627130000|2021-11-11 10:38:50|2997.03|2997.03|2996.92|2996.92|2997.03|2997.03|2996.73|2996.73|0
1636627140000|2021-11-11 10:39:00|2996.96|2996.96|2996.4|2996.4|2996.99|2996.99|2996.4|2996.4|0
1636627150000|2021-11-11 10:39:10|2996.29|2996.29|2996.64|2996.64|2996.87|2996.87|2996.26|2996.26|0
1636627160000|2021-11-11 10:39:20|2996.85|2996.85|2996.95|2996.95|2996.95|2996.95|2996.85|2996.85|0
1636627170000|2021-11-11 10:39:30|2997.16|2997.16|2997.39|2997.39|2997.39|2997.39|2997.16|2997.16|0
1636627180000|2021-11-11 10:39:40|2997.49|2997.49|2997.35|2997.35|2997.49|2997.49|2997.28|2997.28|0
1636627190000|2021-11-11 10:39:50|2997.46|2997.46|2997.57|2997.57|2997.78|2997.78|2997.46|2997.46|0
1636627200000|2021-11-11 10:40:00|2997.47|2997.47|2997.58|2997.58|2997.58|2997.58|2997.47|2997.47|0
1636627210000|2021-11-11 10:40:10|2997.64|2997.64|2997.64|2997.64|2997.64|2997.64|2997.64|2997.64|0
1636627220000|2021-11-11 10:40:20|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|0
1636627260000|2021-11-11 10:41:00|2997.2|2997.2|2997.2|2997.2|2997.2|2997.2|2997.2|2997.2|0
1636627280000|2021-11-11 10:41:20|2997.51|2997.51|2998.03|2998.03|2998.03|2998.03|2997.51|2997.51|0
1636627290000|2021-11-11 10:41:30|2998.33|2998.33|2998.5|2998.5|2998.5|2998.5|2998.23|2998.23|0
1636627300000|2021-11-11 10:41:40|2998.64|2998.64|2999.07|2999.07|2999.07|2999.07|2998.64|2998.64|0
1636627310000|2021-11-11 10:41:50|2999.17|2999.17|2999.68|2999.68|2999.68|2999.68|2999.17|2999.17|0
1636627320000|2021-11-11 10:42:00|2999.46|2999.46|2999.46|2999.46|2999.46|2999.46|2999.46|2999.46|0
1636627330000|2021-11-11 10:42:10|2999.31|2999.31|3000.75|3000.75|3000.75|3000.75|2999.31|2999.31|0
1636627340000|2021-11-11 10:42:20|3000.23|3000.23|3000.54|3000.54|3000.54|3000.54|3000.23|3000.23|0
1636627350000|2021-11-11 10:42:30|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|0
1636627360000|2021-11-11 10:42:40|3000.5|3000.5|3000.53|3000.53|3000.53|3000.53|3000.5|3000.5|0
1636627380000|2021-11-11 10:43:00|3000.58|3000.58|3000.58|3000.58|3000.88|3000.88|3000.58|3000.58|0
1636627390000|2021-11-11 10:43:10|3000.78|3000.78|3001.57|3001.57|3001.64|3001.64|3000.78|3000.78|0
1636627400000|2021-11-11 10:43:20|3001.72|3001.72|3002.03|3002.03|3002.13|3002.13|3001.72|3001.72|0
1636627410000|2021-11-11 10:43:30|3002.13|3002.13|3002.23|3002.23|3002.23|3002.23|3002.13|3002.13|0
1636627420000|2021-11-11 10:43:40|3002.09|3002.09|3002.19|3002.19|3002.19|3002.19|3002.09|3002.09|0
1636627430000|2021-11-11 10:43:50|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|0
1636627450000|2021-11-11 10:44:10|3002.18|3002.18|3002.18|3002.18|3002.18|3002.18|3002.18|3002.18|0
1636627460000|2021-11-11 10:44:20|3001.76|3001.76|3001.47|3001.47|3001.76|3001.76|3001.47|3001.47|0
1636627470000|2021-11-11 10:44:30|3001.4|3001.4|3001.4|3001.4|3001.4|3001.4|3001.4|3001.4|0
1636627480000|2021-11-11 10:44:40|3001.55|3001.55|3001.55|3001.55|3001.55|3001.55|3001.55|3001.55|0
1636627490000|2021-11-11 10:44:50|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|0
1636627500000|2021-11-11 10:45:00|3002.08|3002.08|3002.29|3002.29|3002.29|3002.29|3001.97|3001.97|0
1636627510000|2021-11-11 10:45:10|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|0
1636627520000|2021-11-11 10:45:20|3002.45|3002.45|3002.68|3002.68|3002.68|3002.68|3002.44|3002.44|0
1636627530000|2021-11-11 10:45:30|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|0
1636627540000|2021-11-11 10:45:40|3003.15|3003.15|3003.21|3003.21|3003.52|3003.52|3003.15|3003.15|0
1636627550000|2021-11-11 10:45:50|3003.11|3003.11|3003.37|3003.37|3003.37|3003.37|3002.98|3002.98|0
1636627580000|2021-11-11 10:46:20|3003.12|3003.12|3003.12|3003.12|3003.24|3003.24|3003.12|3003.12|0
1636627590000|2021-11-11 10:46:30|3003.24|3003.24|3003.24|3003.24|3003.24|3003.24|3003.24|3003.24|0
1636627600000|2021-11-11 10:46:40|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|0
1636627620000|2021-11-11 10:47:00|3003.6|3003.6|3003.6|3003.6|3003.6|3003.6|3003.6|3003.6|0
1636627640000|2021-11-11 10:47:20|3003.49|3003.49|3003.39|3003.39|3003.49|3003.49|3003.39|3003.39|0
1636627660000|2021-11-11 10:47:40|3003.52|3003.52|3003.7|3003.7|3003.92|3003.92|3003.52|3003.52|0
1636627680000|2021-11-11 10:48:00|3003.44|3003.44|3003.55|3003.55|3003.55|3003.55|3003.44|3003.44|0
1636627690000|2021-11-11 10:48:10|3003.48|3003.48|3002.97|3002.97|3003.48|3003.48|3002.97|3002.97|0
1636627700000|2021-11-11 10:48:20|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|0
1636627710000|2021-11-11 10:48:30|3002.48|3002.48|3003.1|3003.1|3003.1|3003.1|3002.48|3002.48|0
1636627720000|2021-11-11 10:48:40|3003.41|3003.41|3003.61|3003.61|3003.61|3003.61|3003.41|3003.41|0
1636627760000|2021-11-11 10:49:20|3003.95|3003.95|3003.73|3003.73|3003.95|3003.95|3003.73|3003.73|0
1636627780000|2021-11-11 10:49:40|3003.87|3003.87|3003.87|3003.87|3003.87|3003.87|3003.87|3003.87|0
1636627790000|2021-11-11 10:49:50|3003.76|3003.76|3003.97|3003.97|3003.97|3003.97|3003.76|3003.76|0
1636627800000|2021-11-11 10:50:00|3003.91|3003.91|3003.81|3003.81|3003.91|3003.91|3003.71|3003.71|0
1636627810000|2021-11-11 10:50:10|3003.94|3003.94|3004.04|3004.04|3004.04|3004.04|3003.94|3003.94|0
1636627820000|2021-11-11 10:50:20|3003.82|3003.82|3003.82|3003.82|3003.82|3003.82|3003.82|3003.82|0
1636627840000|2021-11-11 10:50:40|3003.75|3003.75|3003.55|3003.55|3003.75|3003.75|3003.4|3003.4|0
1636627850000|2021-11-11 10:50:50|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|0
1636627860000|2021-11-11 10:51:00|3003.55|3003.55|3003.55|3003.55|3003.55|3003.55|3003.55|3003.55|0
1636627880000|2021-11-11 10:51:20|3003.61|3003.61|3003.58|3003.58|3003.61|3003.61|3003.58|3003.58|0
1636627890000|2021-11-11 10:51:30|3003.46|3003.46|3003.27|3003.27|3003.75|3003.75|3003.15|3003.15|0
1636627900000|2021-11-11 10:51:40|3003.02|3003.02|3003.46|3003.46|3003.46|3003.46|3003.02|3003.02|0
1636627920000|2021-11-11 10:52:00|3003.9|3003.9|3004.28|3004.28|3004.72|3004.72|3003.9|3003.9|0
1636627940000|2021-11-11 10:52:20|3004.43|3004.43|3004.43|3004.43|3004.43|3004.43|3004.43|3004.43|0
1636627950000|2021-11-11 10:52:30|3004.57|3004.57|3004.57|3004.57|3004.57|3004.57|3004.57|3004.57|0
1636627960000|2021-11-11 10:52:40|3004.9|3004.9|3004.9|3004.9|3004.9|3004.9|3004.9|3004.9|0
1636627970000|2021-11-11 10:52:50|3004.59|3004.59|3004.69|3004.69|3004.69|3004.69|3004.59|3004.59|0
1636627980000|2021-11-11 10:53:00|3004.8|3004.8|3004.8|3004.8|3004.8|3004.8|3004.8|3004.8|0
1636627990000|2021-11-11 10:53:10|3004.6|3004.6|3004.31|3004.31|3004.6|3004.6|3004.31|3004.31|0
1636628010000|2021-11-11 10:53:30|3004.41|3004.41|3004.27|3004.27|3004.41|3004.41|3004.27|3004.27|0
1636628020000|2021-11-11 10:53:40|3003.83|3003.83|3004.07|3004.07|3004.12|3004.12|3003.83|3003.83|0
1636628030000|2021-11-11 10:53:50|3004.17|3004.17|3004.27|3004.27|3004.27|3004.27|3004.17|3004.17|0
1636628040000|2021-11-11 10:54:00|3004.15|3004.15|3004.67|3004.67|3004.79|3004.79|3003.93|3003.93|0
1636628050000|2021-11-11 10:54:10|3004.79|3004.79|3004.36|3004.36|3004.83|3004.83|3004.36|3004.36|0
1636628060000|2021-11-11 10:54:20|3003.92|3003.92|3004.05|3004.05|3004.05|3004.05|3003.9|3003.9|0
1636628070000|2021-11-11 10:54:30|3003.9|3003.9|3004.14|3004.14|3004.34|3004.34|3003.76|3003.76|0
1636628080000|2021-11-11 10:54:40|3003.99|3003.99|3004.34|3004.34|3004.58|3004.58|3003.99|3003.99|0
1636628090000|2021-11-11 10:54:50|3004.19|3004.19|3003.3|3003.3|3004.19|3004.19|3003.15|3003.15|0
1636628100000|2021-11-11 10:55:00|3003.66|3003.66|3004.05|3004.05|3004.05|3004.05|3003.62|3003.62|0
1636628110000|2021-11-11 10:55:10|3003.95|3003.95|3004.06|3004.06|3004.06|3004.06|3003.95|3003.95|0
1636628130000|2021-11-11 10:55:30|3003.96|3003.96|3004.25|3004.25|3004.25|3004.25|3003.96|3003.96|0
1636628140000|2021-11-11 10:55:40|3003.94|3003.94|3003.94|3003.94|3003.94|3003.94|3003.94|3003.94|0
1636628150000|2021-11-11 10:55:50|3003.84|3003.84|3003.57|3003.57|3003.84|3003.84|3003.52|3003.52|0
1636628160000|2021-11-11 10:56:00|3003.65|3003.65|3002.58|3002.58|3003.65|3003.65|3002.58|3002.58|0
1636628170000|2021-11-11 10:56:10|3002.53|3002.53|3002.26|3002.26|3002.53|3002.53|3002.26|3002.26|0
1636628180000|2021-11-11 10:56:20|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|0
1636628190000|2021-11-11 10:56:30|3001.89|3001.89|3001.78|3001.78|3001.89|3001.89|3001.78|3001.78|0
1636628200000|2021-11-11 10:56:40|3001.63|3001.63|3001.49|3001.49|3001.63|3001.63|3001.49|3001.49|0
1636628210000|2021-11-11 10:56:50|3001.45|3001.45|3001.41|3001.41|3001.47|3001.47|3001.14|3001.14|0
1636628220000|2021-11-11 10:57:00|3000.92|3000.92|3000.68|3000.68|3000.92|3000.92|3000.68|3000.68|0
1636628230000|2021-11-11 10:57:10|3000.82|3000.82|3001.03|3001.03|3001.03|3001.03|3000.82|3000.82|0
1636628240000|2021-11-11 10:57:20|3000.42|3000.42|3000.55|3000.55|3000.55|3000.55|3000.28|3000.28|0
1636628250000|2021-11-11 10:57:30|3000.69|3000.69|3000.84|3000.84|3000.84|3000.84|3000.69|3000.69|0
1636628260000|2021-11-11 10:57:40|3000.54|3000.54|3000.13|3000.13|3000.54|3000.54|3000.13|3000.13|0
1636628270000|2021-11-11 10:57:50|2999.84|2999.84|2999.84|2999.84|2999.84|2999.84|2999.84|2999.84|0
1636628280000|2021-11-11 10:58:00|3000.04|3000.04|3000.02|3000.02|3000.16|3000.16|3000.02|3000.02|0
1636628290000|2021-11-11 10:58:10|2999.88|2999.88|3000.06|3000.06|3000.06|3000.06|2999.75|2999.75|0
1636628300000|2021-11-11 10:58:20|2999.96|2999.96|2999.81|2999.81|2999.96|2999.96|2999.81|2999.81|0
1636628310000|2021-11-11 10:58:30|2999.71|2999.71|2999.15|2999.15|2999.71|2999.71|2999.15|2999.15|0
1636628330000|2021-11-11 10:58:50|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|0
1636628340000|2021-11-11 10:59:00|2999.02|2999.02|2998.75|2998.75|2999.02|2999.02|2998.52|2998.52|0
1636628350000|2021-11-11 10:59:10|2998.96|2998.96|2999.05|2999.05|2999.25|2999.25|2998.96|2998.96|0
1636628360000|2021-11-11 10:59:20|2998.82|2998.82|2999.02|2999.02|2999.02|2999.02|2998.82|2998.82|0
1636628370000|2021-11-11 10:59:30|2998.9|2998.9|2999.01|2999.01|2999.01|2999.01|2998.9|2998.9|0
1636628380000|2021-11-11 10:59:40|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|0
1636628390000|2021-11-11 10:59:50|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|0
1636628400000|2021-11-11 11:00:00|2998.79|2998.79|2998.84|2998.84|2999.01|2999.01|2998.79|2998.79|0
1636628410000|2021-11-11 11:00:10|2998.55|2998.55|2998.04|2998.04|2998.55|2998.55|2998.04|2998.04|0
1636628420000|2021-11-11 11:00:20|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|0
1636628430000|2021-11-11 11:00:30|2998.34|2998.34|2998.46|2998.46|2998.77|2998.77|2998.34|2998.34|0
1636628460000|2021-11-11 11:01:00|2998.31|2998.31|2998.17|2998.17|2998.31|2998.31|2998.17|2998.17|0
1636628470000|2021-11-11 11:01:10|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|0
1636628480000|2021-11-11 11:01:20|2997.72|2997.72|2998.02|2998.02|2998.02|2998.02|2997.72|2997.72|0
1636628490000|2021-11-11 11:01:30|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|0
1636628500000|2021-11-11 11:01:40|2998.23|2998.23|2998.34|2998.34|2998.34|2998.34|2998.23|2998.23|0
1636628510000|2021-11-11 11:01:50|2998.23|2998.23|2998.03|2998.03|2998.23|2998.23|2998.03|2998.03|0
1636628520000|2021-11-11 11:02:00|2997.93|2997.93|2997.72|2997.72|2997.93|2997.93|2997.51|2997.51|0
1636628530000|2021-11-11 11:02:10|2997.65|2997.65|2997.38|2997.38|2997.65|2997.65|2997.38|2997.38|0
1636628540000|2021-11-11 11:02:20|2997.32|2997.32|2996.9|2996.9|2997.32|2997.32|2996.9|2996.9|0
1636628550000|2021-11-11 11:02:30|2996.86|2996.86|2996.77|2996.77|2996.86|2996.86|2996.77|2996.77|0
1636628560000|2021-11-11 11:02:40|2996.72|2996.72|2996.41|2996.41|2996.72|2996.72|2996.41|2996.41|0
1636628570000|2021-11-11 11:02:50|2996.26|2996.26|2996.04|2996.04|2996.26|2996.26|2996.04|2996.04|0
1636628580000|2021-11-11 11:03:00|2996.01|2996.01|2995.52|2995.52|2996.01|2996.01|2995.41|2995.41|0
1636628590000|2021-11-11 11:03:10|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|0
1636628600000|2021-11-11 11:03:20|2995.34|2995.34|2994.72|2994.72|2995.34|2995.34|2994.72|2994.72|0
1636628610000|2021-11-11 11:03:30|2994.13|2994.13|2994.13|2994.13|2994.13|2994.13|2994.13|2994.13|0
1636628620000|2021-11-11 11:03:40|2993.98|2993.98|2993.78|2993.78|2993.98|2993.98|2993.78|2993.78|0
1636628630000|2021-11-11 11:03:50|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|0
1636628640000|2021-11-11 11:04:00|2994.11|2994.11|2994.22|2994.22|2994.22|2994.22|2994.11|2994.11|0
1636628650000|2021-11-11 11:04:10|2994.32|2994.32|2994.32|2994.32|2994.32|2994.32|2994.32|2994.32|0
1636628660000|2021-11-11 11:04:20|2994.03|2994.03|2993.47|2993.47|2994.03|2994.03|2993.47|2993.47|0
1636628670000|2021-11-11 11:04:30|2993.34|2993.34|2993.44|2993.44|2993.44|2993.44|2993.24|2993.24|0
1636628700000|2021-11-11 11:05:00|2993.3|2993.3|2992.87|2992.87|2993.3|2993.3|2992.87|2992.87|0
1636628710000|2021-11-11 11:05:10|2992.76|2992.76|2992.65|2992.65|2992.76|2992.76|2992.65|2992.65|0
1636628720000|2021-11-11 11:05:20|2992.55|2992.55|2991.31|2991.31|2992.55|2992.55|2991.31|2991.31|0
1636628740000|2021-11-11 11:05:40|2991.16|2991.16|2990.72|2990.72|2991.16|2991.16|2990.72|2990.72|0
1636628750000|2021-11-11 11:05:50|2991.02|2991.02|2991.02|2991.02|2991.02|2991.02|2991.02|2991.02|0
1636628760000|2021-11-11 11:06:00|2990.72|2990.72|2990.6|2990.6|2990.84|2990.84|2990.6|2990.6|0
1636628770000|2021-11-11 11:06:10|2991.24|2991.24|2991.59|2991.59|2991.59|2991.59|2991.24|2991.24|0
1636628780000|2021-11-11 11:06:20|2991.66|2991.66|2991.66|2991.66|2991.66|2991.66|2991.66|2991.66|0
1636628790000|2021-11-11 11:06:30|2991.45|2991.45|2991.35|2991.35|2991.45|2991.45|2991.35|2991.35|0
1636628800000|2021-11-11 11:06:40|2991.45|2991.45|2991.45|2991.45|2991.45|2991.45|2991.45|2991.45|0
1636628810000|2021-11-11 11:06:50|2991.55|2991.55|2991.55|2991.55|2991.55|2991.55|2991.55|2991.55|0
1636628820000|2021-11-11 11:07:00|2991.26|2991.26|2990.91|2990.91|2991.26|2991.26|2990.91|2990.91|0
1636628830000|2021-11-11 11:07:10|2990.85|2990.85|2990.78|2990.78|2990.85|2990.85|2990.78|2990.78|0
1636628840000|2021-11-11 11:07:20|2990.88|2990.88|2990.64|2990.64|2990.88|2990.88|2990.64|2990.64|0
1636628850000|2021-11-11 11:07:30|2990.23|2990.23|2989.43|2989.43|2990.23|2990.23|2989.43|2989.43|0
1636628860000|2021-11-11 11:07:40|2989.13|2989.13|2989.13|2989.13|2989.13|2989.13|2989.13|2989.13|0
1636628880000|2021-11-11 11:08:00|2988.99|2988.99|2988.99|2988.99|2988.99|2988.99|2988.99|2988.99|0
1636628890000|2021-11-11 11:08:10|2989.13|2989.13|2988.35|2988.35|2989.13|2989.13|2988.35|2988.35|0
1636628910000|2021-11-11 11:08:30|2988.23|2988.23|2987.98|2987.98|2988.23|2988.23|2987.98|2987.98|0
1636628920000|2021-11-11 11:08:40|2987.69|2987.69|2987.63|2987.63|2987.69|2987.69|2987.57|2987.57|0
1636628930000|2021-11-11 11:08:50|2987.53|2987.53|2987.63|2987.63|2987.63|2987.63|2987.53|2987.53|0
1636628940000|2021-11-11 11:09:00|2987.84|2987.84|2987.92|2987.92|2987.94|2987.94|2987.84|2987.84|0
1636628960000|2021-11-11 11:09:20|2987.81|2987.81|2987.81|2987.81|2987.81|2987.81|2987.81|2987.81|0
1636628970000|2021-11-11 11:09:30|2987.58|2987.58|2987.7|2987.7|2987.7|2987.7|2987.58|2987.58|0
1636628980000|2021-11-11 11:09:40|2987.75|2987.75|2987.86|2987.86|2987.86|2987.86|2987.75|2987.75|0
1636629000000|2021-11-11 11:10:00|2987.71|2987.71|2987.71|2987.71|2987.71|2987.71|2987.71|2987.71|0
1636629010000|2021-11-11 11:10:10|2987.64|2987.64|2987.58|2987.58|2987.64|2987.64|2987.58|2987.58|0
1636629020000|2021-11-11 11:10:20|2987.45|2987.45|2986.52|2986.52|2987.45|2987.45|2986.52|2986.52|0
1636629030000|2021-11-11 11:10:30|2986.67|2986.67|2986.65|2986.65|2986.67|2986.67|2986.65|2986.65|0
1636629040000|2021-11-11 11:10:40|2986.94|2986.94|2986.76|2986.76|2986.94|2986.94|2986.76|2986.76|0
1636629050000|2021-11-11 11:10:50|2986.61|2986.61|2986.93|2986.93|2986.98|2986.98|2986.61|2986.61|0
1636629060000|2021-11-11 11:11:00|2987.13|2987.13|2987.13|2987.13|2987.13|2987.13|2987.13|2987.13|0
1636629070000|2021-11-11 11:11:10|2987.07|2987.07|2987.07|2987.07|2987.07|2987.07|2987.07|2987.07|0
1636629080000|2021-11-11 11:11:20|2987.13|2987.13|2987.07|2987.07|2987.13|2987.13|2987.07|2987.07|0
1636629090000|2021-11-11 11:11:30|2987.13|2987.13|2987.07|2987.07|2987.34|2987.34|2987.07|2987.07|0
1636629100000|2021-11-11 11:11:40|2987.14|2987.14|2986.84|2986.84|2987.14|2987.14|2986.84|2986.84|0
1636629110000|2021-11-11 11:11:50|2986.73|2986.73|2986.67|2986.67|2986.81|2986.81|2986.59|2986.59|0
1636629120000|2021-11-11 11:12:00|2986.3|2986.3|2985.84|2985.84|2986.43|2986.43|2985.84|2985.84|0
1636629130000|2021-11-11 11:12:10|2985.64|2985.64|2984.98|2984.98|2985.64|2985.64|2984.98|2984.98|0
1636629140000|2021-11-11 11:12:20|2984.83|2984.83|2984.83|2984.83|2984.83|2984.83|2984.83|2984.83|0
1636629150000|2021-11-11 11:12:30|2984.78|2984.78|2984.78|2984.78|2984.78|2984.78|2984.78|2984.78|0
1636629160000|2021-11-11 11:12:40|2985.02|2985.02|2984.82|2984.82|2985.02|2985.02|2984.82|2984.82|0
1636629170000|2021-11-11 11:12:50|2984.72|2984.72|2984.72|2984.72|2984.72|2984.72|2984.72|2984.72|0
1636629180000|2021-11-11 11:13:00|2984.93|2984.93|2984.93|2984.93|2984.93|2984.93|2984.93|2984.93|0
1636629190000|2021-11-11 11:13:10|2984.86|2984.86|2984.93|2984.93|2984.93|2984.93|2984.86|2984.86|0
1636629200000|2021-11-11 11:13:20|2985.03|2985.03|2985.41|2985.41|2985.41|2985.41|2985.03|2985.03|0
1636629210000|2021-11-11 11:13:30|2985.1|2985.1|2984.79|2984.79|2985.1|2985.1|2984.79|2984.79|0
1636629220000|2021-11-11 11:13:40|2984.67|2984.67|2983.66|2983.66|2984.67|2984.67|2983.66|2983.66|0
1636629230000|2021-11-11 11:13:50|2983.45|2983.45|2983.17|2983.17|2983.49|2983.49|2983.17|2983.17|0
1636629240000|2021-11-11 11:14:00|2983.23|2983.23|2983.23|2983.23|2983.23|2983.23|2983.23|2983.23|0
1636629250000|2021-11-11 11:14:10|2983.38|2983.38|2983.09|2983.09|2983.38|2983.38|2983.09|2983.09|0
1636629260000|2021-11-11 11:14:20|2983.16|2983.16|2984.07|2984.07|2984.07|2984.07|2983.16|2983.16|0
1636629270000|2021-11-11 11:14:30|2983.96|2983.96|2983.96|2983.96|2983.96|2983.96|2983.96|2983.96|0
1636629280000|2021-11-11 11:14:40|2984.26|2984.26|2984.21|2984.21|2984.36|2984.36|2984.21|2984.21|0
1636629290000|2021-11-11 11:14:50|2984.36|2984.36|2984.56|2984.56|2984.56|2984.56|2984.36|2984.36|0
1636629300000|2021-11-11 11:15:00|2984.79|2984.79|2984.85|2984.85|2984.85|2984.85|2984.79|2984.79|0
1636629310000|2021-11-11 11:15:10|2985.04|2985.04|2985.55|2985.55|2985.55|2985.55|2985.04|2985.04|0
1636629320000|2021-11-11 11:15:20|2985.86|2985.86|2985.65|2985.65|2985.86|2985.86|2985.63|2985.63|0
1636629330000|2021-11-11 11:15:30|2985.72|2985.72|2986.03|2986.03|2986.03|2986.03|2985.72|2985.72|0
1636629340000|2021-11-11 11:15:40|2985.92|2985.92|2985.92|2985.92|2985.92|2985.92|2985.92|2985.92|0
1636629360000|2021-11-11 11:16:00|2985.63|2985.63|2985.95|2985.95|2985.95|2985.95|2985.34|2985.34|0
1636629380000|2021-11-11 11:16:20|2985.64|2985.64|2985.64|2985.64|2985.64|2985.64|2985.64|2985.64|0
1636629410000|2021-11-11 11:16:50|2985.54|2985.54|2985.54|2985.54|2985.54|2985.54|2985.54|2985.54|0
1636629420000|2021-11-11 11:17:00|2985.66|2985.66|2985.66|2985.66|2985.66|2985.66|2985.66|2985.66|0
1636629450000|2021-11-11 11:17:30|2985.71|2985.71|2985.27|2985.27|2985.71|2985.71|2985.27|2985.27|0
1636629460000|2021-11-11 11:17:40|2984.96|2984.96|2984.96|2984.96|2984.96|2984.96|2984.96|2984.96|0
1636629470000|2021-11-11 11:17:50|2984.63|2984.63|2984.52|2984.52|2984.74|2984.74|2984.33|2984.33|0
1636629480000|2021-11-11 11:18:00|2984.66|2984.66|2984.66|2984.66|2984.81|2984.81|2984.66|2984.66|0
1636629490000|2021-11-11 11:18:10|2984.96|2984.96|2985.07|2985.07|2985.07|2985.07|2984.78|2984.78|0
1636629500000|2021-11-11 11:18:20|2985.18|2985.18|2985.32|2985.32|2985.32|2985.32|2985.11|2985.11|0
1636629510000|2021-11-11 11:18:30|2985.52|2985.52|2985.92|2985.92|2985.95|2985.95|2985.52|2985.52|0
1636629520000|2021-11-11 11:18:40|2985.95|2985.95|2985.51|2985.51|2985.95|2985.95|2985.51|2985.51|0
1636629530000|2021-11-11 11:18:50|2984.89|2984.89|2984.89|2984.89|2984.89|2984.89|2984.89|2984.89|0
1636629540000|2021-11-11 11:19:00|2985.09|2985.09|2984.95|2984.95|2985.09|2985.09|2984.95|2984.95|0
1636629550000|2021-11-11 11:19:10|2984.98|2984.98|2984.95|2984.95|2985.05|2985.05|2984.95|2984.95|0
1636629560000|2021-11-11 11:19:20|2984.8|2984.8|2985.01|2985.01|2985.01|2985.01|2984.8|2984.8|0
1636629580000|2021-11-11 11:19:40|2984.95|2984.95|2985.09|2985.09|2985.16|2985.16|2984.93|2984.93|0
1636629590000|2021-11-11 11:19:50|2985.2|2985.2|2985.3|2985.3|2985.3|2985.3|2985.17|2985.17|0
1636629600000|2021-11-11 11:20:00|2984.89|2984.89|2984.89|2984.89|2984.89|2984.89|2984.89|2984.89|0
1636629610000|2021-11-11 11:20:10|2984.77|2984.77|2984.48|2984.48|2984.77|2984.77|2984.48|2984.48|0
1636629620000|2021-11-11 11:20:20|2984.77|2984.77|2984.77|2984.77|2984.77|2984.77|2984.77|2984.77|0
1636629630000|2021-11-11 11:20:30|2984.66|2984.66|2984.89|2984.89|2984.89|2984.89|2984.66|2984.66|0
1636629650000|2021-11-11 11:20:50|2984.44|2984.44|2983.57|2983.57|2984.44|2984.44|2983.57|2983.57|0
1636629660000|2021-11-11 11:21:00|2983.43|2983.43|2983.43|2983.43|2983.43|2983.43|2983.43|2983.43|0
1636629670000|2021-11-11 11:21:10|2983.32|2983.32|2983.26|2983.26|2983.32|2983.32|2983.26|2983.26|0
1636629680000|2021-11-11 11:21:20|2983.19|2983.19|2983.15|2983.15|2983.19|2983.19|2983.15|2983.15|0
1636629690000|2021-11-11 11:21:30|2983.09|2983.09|2982.7|2982.7|2983.09|2983.09|2982.7|2982.7|0
1636629700000|2021-11-11 11:21:40|2982.58|2982.58|2982.58|2982.58|2982.58|2982.58|2982.58|2982.58|0
1636629720000|2021-11-11 11:22:00|2982.43|2982.43|2982.28|2982.28|2983.06|2983.06|2982.28|2982.28|0
1636629730000|2021-11-11 11:22:10|2982.38|2982.38|2982.36|2982.36|2982.38|2982.38|2982.24|2982.24|0
1636629740000|2021-11-11 11:22:20|2982.5|2982.5|2982.15|2982.15|2982.5|2982.5|2982.15|2982.15|0
1636629750000|2021-11-11 11:22:30|2981.86|2981.86|2981.6|2981.6|2981.86|2981.86|2981.6|2981.6|0
1636629760000|2021-11-11 11:22:40|2981.48|2981.48|2981.26|2981.26|2981.48|2981.48|2981.26|2981.26|0
1636629770000|2021-11-11 11:22:50|2981.41|2981.41|2981.7|2981.7|2981.7|2981.7|2981.41|2981.41|0
1636629780000|2021-11-11 11:23:00|2981.64|2981.64|2981.64|2981.64|2981.64|2981.64|2981.64|2981.64|0
1636629800000|2021-11-11 11:23:20|2981.34|2981.34|2981.34|2981.34|2981.34|2981.34|2981.34|2981.34|0
1636629810000|2021-11-11 11:23:30|2981.49|2981.49|2981.49|2981.49|2981.49|2981.49|2981.49|2981.49|0
1636629820000|2021-11-11 11:23:40|2981.61|2981.61|2982.1|2982.1|2982.32|2982.32|2981.61|2981.61|0
1636629830000|2021-11-11 11:23:50|2982.17|2982.17|2982.75|2982.75|2982.75|2982.75|2982.17|2982.17|0
1636629840000|2021-11-11 11:24:00|2982.86|2982.86|2982.89|2982.89|2983.01|2983.01|2982.86|2982.86|0
1636629850000|2021-11-11 11:24:10|2983.09|2983.09|2983.25|2983.25|2983.25|2983.25|2982.99|2982.99|0
1636629860000|2021-11-11 11:24:20|2983.37|2983.37|2983.37|2983.37|2983.37|2983.37|2983.37|2983.37|0
1636629880000|2021-11-11 11:24:40|2983.68|2983.68|2983.53|2983.53|2983.68|2983.68|2983.53|2983.53|0
1636629890000|2021-11-11 11:24:50|2983.32|2983.32|2983.57|2983.57|2983.57|2983.57|2983.22|2983.22|0
1636629900000|2021-11-11 11:25:00|2983.69|2983.69|2984.2|2984.2|2984.2|2984.2|2983.69|2983.69|0
1636629910000|2021-11-11 11:25:10|2984.27|2984.27|2983.76|2983.76|2984.27|2984.27|2983.76|2983.76|0
1636629920000|2021-11-11 11:25:20|2983.88|2983.88|2983.88|2983.88|2983.88|2983.88|2983.88|2983.88|0
1636629930000|2021-11-11 11:25:30|2983.73|2983.73|2983.73|2983.73|2983.73|2983.73|2983.73|2983.73|0
1636629940000|2021-11-11 11:25:40|2983.59|2983.59|2983.59|2983.59|2983.59|2983.59|2983.59|2983.59|0
1636629950000|2021-11-11 11:25:50|2983.73|2983.73|2983.73|2983.73|2983.73|2983.73|2983.73|2983.73|0
1636629960000|2021-11-11 11:26:00|2983.53|2983.53|2983.23|2983.23|2983.53|2983.53|2983.23|2983.23|0
1636629980000|2021-11-11 11:26:20|2983.08|2983.08|2982.05|2982.05|2983.08|2983.08|2982.05|2982.05|0
1636629990000|2021-11-11 11:26:30|2981.94|2981.94|2982.36|2982.36|2982.36|2982.36|2981.94|2981.94|0
1636630010000|2021-11-11 11:26:50|2982.21|2982.21|2982.42|2982.42|2982.53|2982.53|2982.21|2982.21|0
1636630020000|2021-11-11 11:27:00|2982.46|2982.46|2982.46|2982.46|2982.46|2982.46|2982.46|2982.46|0
1636630040000|2021-11-11 11:27:20|2982.34|2982.34|2982.56|2982.56|2982.56|2982.56|2982.34|2982.34|0
1636630060000|2021-11-11 11:27:40|2982.76|2982.76|2982.57|2982.57|2982.76|2982.76|2982.46|2982.46|0
1636630070000|2021-11-11 11:27:50|2982.45|2982.45|2982.38|2982.38|2982.45|2982.45|2982.38|2982.38|0
1636630080000|2021-11-11 11:28:00|2982.17|2982.17|2981.63|2981.63|2982.17|2982.17|2981.63|2981.63|0
1636630090000|2021-11-11 11:28:10|2981.52|2981.52|2981.7|2981.7|2981.7|2981.7|2981.52|2981.52|0
1636630100000|2021-11-11 11:28:20|2981.26|2981.26|2981.32|2981.32|2981.32|2981.32|2981.26|2981.26|0
1636630120000|2021-11-11 11:28:40|2981.63|2981.63|2981.63|2981.63|2981.63|2981.63|2981.63|2981.63|0
1636630130000|2021-11-11 11:28:50|2981.84|2981.84|2981.33|2981.33|2981.84|2981.84|2981.33|2981.33|0
1636630140000|2021-11-11 11:29:00|2981.39|2981.39|2981.53|2981.53|2981.53|2981.53|2981.39|2981.39|0
1636630150000|2021-11-11 11:29:10|2981.41|2981.41|2981.41|2981.41|2981.41|2981.41|2981.41|2981.41|0
1636630160000|2021-11-11 11:29:20|2981.67|2981.67|2981.91|2981.91|2981.91|2981.91|2981.5|2981.5|0
1636630170000|2021-11-11 11:29:30|2981.77|2981.77|2981.77|2981.77|2981.77|2981.77|2981.77|2981.77|0
1636630200000|2021-11-11 11:30:00|2981.98|2981.98|2982.31|2982.31|2982.31|2982.31|2981.98|2981.98|0
1636630210000|2021-11-11 11:30:10|2982.2|2982.2|2982.05|2982.05|2982.2|2982.2|2981.87|2981.87|0
1636630220000|2021-11-11 11:30:20|2981.47|2981.47|2981.14|2981.14|2981.47|2981.47|2981.02|2981.02|0
1636630230000|2021-11-11 11:30:30|2980.99|2980.99|2980.25|2980.25|2980.99|2980.99|2980.25|2980.25|0
1636630240000|2021-11-11 11:30:40|2980.13|2980.13|2979.84|2979.84|2980.13|2980.13|2979.84|2979.84|0
1636630260000|2021-11-11 11:31:00|2980.13|2980.13|2980.13|2980.13|2980.13|2980.13|2980.13|2980.13|0
1636630270000|2021-11-11 11:31:10|2980.43|2980.43|2980.95|2980.95|2980.95|2980.95|2980.43|2980.43|0
1636630280000|2021-11-11 11:31:20|2981.1|2981.1|2981.1|2981.1|2981.1|2981.1|2981.1|2981.1|0
1636630290000|2021-11-11 11:31:30|2981.24|2981.24|2981.24|2981.24|2981.24|2981.24|2981.24|2981.24|0
1636630300000|2021-11-11 11:31:40|2981.3|2981.3|2981.59|2981.59|2981.59|2981.59|2981.3|2981.3|0
1636630320000|2021-11-11 11:32:00|2981.63|2981.63|2981.58|2981.58|2981.63|2981.63|2981.58|2981.58|0
1636630330000|2021-11-11 11:32:10|2981.28|2981.28|2981.99|2981.99|2981.99|2981.99|2981.28|2981.28|0
1636630340000|2021-11-11 11:32:20|2982.09|2982.09|2982.34|2982.34|2982.34|2982.34|2982.09|2982.09|0
1636630360000|2021-11-11 11:32:40|2982.63|2982.63|2982.73|2982.73|2982.73|2982.73|2982.63|2982.63|0
1636630370000|2021-11-11 11:32:50|2982.94|2982.94|2982.94|2982.94|2982.94|2982.94|2982.94|2982.94|0
1636630380000|2021-11-11 11:33:00|2983.04|2983.04|2982.9|2982.9|2983.04|2983.04|2982.9|2982.9|0
1636630390000|2021-11-11 11:33:10|2983.09|2983.09|2983.46|2983.46|2983.68|2983.68|2983.09|2983.09|0
1636630400000|2021-11-11 11:33:20|2983.49|2983.49|2983.86|2983.86|2983.97|2983.97|2983.46|2983.46|0
1636630410000|2021-11-11 11:33:30|2983.45|2983.45|2983.35|2983.35|2983.45|2983.45|2983.35|2983.35|0
1636630420000|2021-11-11 11:33:40|2983.24|2983.24|2982.63|2982.63|2983.24|2983.24|2982.58|2982.58|0
1636630440000|2021-11-11 11:34:00|2982.57|2982.57|2982.24|2982.24|2982.63|2982.63|2982.24|2982.24|0
1636630450000|2021-11-11 11:34:10|2982.36|2982.36|2982.36|2982.36|2982.36|2982.36|2982.36|2982.36|0
1636630460000|2021-11-11 11:34:20|2982.66|2982.66|2982.89|2982.89|2982.95|2982.95|2982.66|2982.66|0
1636630480000|2021-11-11 11:34:40|2982.74|2982.74|2982.66|2982.66|2982.74|2982.74|2982.6|2982.6|0
1636630490000|2021-11-11 11:34:50|2982.56|2982.56|2982.63|2982.63|2982.63|2982.63|2982.56|2982.56|0
1636630500000|2021-11-11 11:35:00|2982.53|2982.53|2982.64|2982.64|2982.64|2982.64|2982.53|2982.53|0
1636630510000|2021-11-11 11:35:10|2982.98|2982.98|2983.01|2983.01|2983.01|2983.01|2982.98|2982.98|0
1636630520000|2021-11-11 11:35:20|2982.72|2982.72|2982.52|2982.52|2982.72|2982.72|2982.52|2982.52|0
1636630530000|2021-11-11 11:35:30|2982.45|2982.45|2982.45|2982.45|2982.45|2982.45|2982.45|2982.45|0
1636630540000|2021-11-11 11:35:40|2982.74|2982.74|2982.74|2982.74|2982.74|2982.74|2982.74|2982.74|0
1636630550000|2021-11-11 11:35:50|2982.3|2982.3|2982.34|2982.34|2982.45|2982.45|2982.3|2982.3|0
1636630570000|2021-11-11 11:36:10|2982|2982|2982.22|2982.22|2982.22|2982.22|2982|2982|0
1636630580000|2021-11-11 11:36:20|2982.35|2982.35|2982.21|2982.21|2982.35|2982.35|2982.21|2982.21|0
1636630590000|2021-11-11 11:36:30|2982.15|2982.15|2982.15|2982.15|2982.15|2982.15|2982.15|2982.15|0
1636630610000|2021-11-11 11:36:50|2982.21|2982.21|2983.11|2983.11|2983.11|2983.11|2982.21|2982.21|0
1636630620000|2021-11-11 11:37:00|2982.82|2982.82|2982.9|2982.9|2982.96|2982.96|2982.82|2982.82|0
1636630630000|2021-11-11 11:37:10|2983.04|2983.04|2983.04|2983.04|2983.04|2983.04|2983.04|2983.04|0
1636630640000|2021-11-11 11:37:20|2983.11|2983.11|2982.93|2982.93|2983.11|2983.11|2982.93|2982.93|0
1636630660000|2021-11-11 11:37:40|2982.82|2982.82|2982.59|2982.59|2982.82|2982.82|2982.59|2982.59|0
1636630670000|2021-11-11 11:37:50|2982.07|2982.07|2982.19|2982.19|2982.19|2982.19|2982.07|2982.07|0
1636630680000|2021-11-11 11:38:00|2982.04|2982.04|2981.64|2981.64|2982.04|2982.04|2981.64|2981.64|0
1636630690000|2021-11-11 11:38:10|2981.54|2981.54|2981.59|2981.59|2981.59|2981.59|2981.34|2981.34|0
1636630700000|2021-11-11 11:38:20|2981.47|2981.47|2981.6|2981.6|2981.6|2981.6|2981.47|2981.47|0
1636630710000|2021-11-11 11:38:30|2981.49|2981.49|2981.49|2981.49|2981.49|2981.49|2981.49|2981.49|0
1636630730000|2021-11-11 11:38:50|2981.6|2981.6|2981.6|2981.6|2981.6|2981.6|2981.6|2981.6|0
1636630750000|2021-11-11 11:39:10|2981.7|2981.7|2981.76|2981.76|2981.76|2981.76|2981.65|2981.65|0
1636630760000|2021-11-11 11:39:20|2981.47|2981.47|2981.26|2981.26|2981.47|2981.47|2981.26|2981.26|0
1636630770000|2021-11-11 11:39:30|2980.97|2980.97|2980.86|2980.86|2980.97|2980.97|2980.82|2980.82|0
1636630780000|2021-11-11 11:39:40|2981.01|2981.01|2981.01|2981.01|2981.01|2981.01|2981.01|2981.01|0
1636630790000|2021-11-11 11:39:50|2980.7|2980.7|2980.7|2980.7|2980.7|2980.7|2980.7|2980.7|0
1636630800000|2021-11-11 11:40:00|2980.8|2980.8|2980.05|2980.05|2980.8|2980.8|2980.05|2980.05|0
1636630810000|2021-11-11 11:40:10|2980.03|2980.03|2980.33|2980.33|2980.33|2980.33|2980.03|2980.03|0
1636630820000|2021-11-11 11:40:20|2980.22|2980.22|2980.07|2980.07|2980.22|2980.22|2980.07|2980.07|0
1636630830000|2021-11-11 11:40:30|2979.95|2979.95|2978.45|2978.45|2979.95|2979.95|2978.45|2978.45|0
1636630840000|2021-11-11 11:40:40|2978.12|2978.12|2977.21|2977.21|2978.12|2978.12|2977.21|2977.21|0
1636630850000|2021-11-11 11:40:50|2977.07|2977.07|2977.05|2977.05|2977.07|2977.07|2976.98|2976.98|0
1636630870000|2021-11-11 11:41:10|2977.15|2977.15|2977.15|2977.15|2977.15|2977.15|2977.15|2977.15|0
1636630880000|2021-11-11 11:41:20|2977.04|2977.04|2976.79|2976.79|2977.04|2977.04|2976.59|2976.59|0
1636630900000|2021-11-11 11:41:40|2976.84|2976.84|2976.84|2976.84|2976.84|2976.84|2976.84|2976.84|0
1636630910000|2021-11-11 11:41:50|2976.28|2976.28|2976.16|2976.16|2976.39|2976.39|2976.16|2976.16|0
1636630920000|2021-11-11 11:42:00|2975.72|2975.72|2975.76|2975.76|2975.76|2975.76|2975.53|2975.53|0
1636630930000|2021-11-11 11:42:10|2975.69|2975.69|2975.76|2975.76|2975.76|2975.76|2975.69|2975.69|0
1636630940000|2021-11-11 11:42:20|2976.17|2976.17|2976.31|2976.31|2976.31|2976.31|2976.17|2976.17|0
1636630950000|2021-11-11 11:42:30|2976.52|2976.52|2977.03|2977.03|2977.15|2977.15|2976.52|2976.52|0
1636630960000|2021-11-11 11:42:40|2976.79|2976.79|2976.24|2976.24|2976.79|2976.79|2976.24|2976.24|0
1636630970000|2021-11-11 11:42:50|2976.39|2976.39|2976.26|2976.26|2976.39|2976.39|2976.16|2976.16|0
1636630980000|2021-11-11 11:43:00|2976.21|2976.21|2976.55|2976.55|2976.55|2976.55|2976.21|2976.21|0
1636630990000|2021-11-11 11:43:10|2976.25|2976.25|2975.98|2975.98|2976.25|2976.25|2975.98|2975.98|0
1636631000000|2021-11-11 11:43:20|2975.92|2975.92|2976.04|2976.04|2976.04|2976.04|2975.72|2975.72|0
1636631010000|2021-11-11 11:43:30|2975.7|2975.7|2975.7|2975.7|2975.7|2975.7|2975.7|2975.7|0
1636631030000|2021-11-11 11:43:50|2975.58|2975.58|2975.58|2975.58|2975.58|2975.58|2975.58|2975.58|0
1636631040000|2021-11-11 11:44:00|2975.14|2975.14|2975.14|2975.14|2975.14|2975.14|2975.14|2975.14|0
1636631050000|2021-11-11 11:44:10|2975.34|2975.34|2975.34|2975.34|2975.34|2975.34|2975.34|2975.34|0
1636631060000|2021-11-11 11:44:20|2975.21|2975.21|2975.22|2975.22|2975.31|2975.31|2975.18|2975.18|0
1636631070000|2021-11-11 11:44:30|2975.07|2975.07|2975.07|2975.07|2975.07|2975.07|2975.07|2975.07|0
1636631080000|2021-11-11 11:44:40|2975|2975|2975|2975|2975|2975|2975|2975|0
1636631100000|2021-11-11 11:45:00|2975.21|2975.21|2975.28|2975.28|2975.28|2975.28|2975.03|2975.03|0
1636631110000|2021-11-11 11:45:10|2975.41|2975.41|2975.41|2975.41|2975.41|2975.41|2975.41|2975.41|0
1636631120000|2021-11-11 11:45:20|2975.63|2975.63|2976.3|2976.3|2976.3|2976.3|2975.63|2975.63|0
1636631130000|2021-11-11 11:45:30|2976.4|2976.4|2976.65|2976.65|2976.82|2976.82|2976.4|2976.4|0
1636631150000|2021-11-11 11:45:50|2976.21|2976.21|2976.17|2976.17|2976.21|2976.21|2976.11|2976.11|0
1636631160000|2021-11-11 11:46:00|2976.24|2976.24|2976.17|2976.17|2976.24|2976.24|2976.17|2976.17|0
1636631170000|2021-11-11 11:46:10|2976.29|2976.29|2976.39|2976.39|2976.49|2976.49|2976.29|2976.29|0
1636631180000|2021-11-11 11:46:20|2976.69|2976.69|2977.58|2977.58|2977.58|2977.58|2976.69|2976.69|0
1636631190000|2021-11-11 11:46:30|2977.51|2977.51|2977.61|2977.61|2977.61|2977.61|2977.51|2977.51|0
1636631200000|2021-11-11 11:46:40|2977.84|2977.84|2977.9|2977.9|2977.9|2977.9|2977.77|2977.77|0
1636631220000|2021-11-11 11:47:00|2978.12|2978.12|2978.52|2978.52|2978.52|2978.52|2977.83|2977.83|0
1636631230000|2021-11-11 11:47:10|2978.86|2978.86|2978.86|2978.86|2978.86|2978.86|2978.86|2978.86|0
1636631240000|2021-11-11 11:47:20|2978.56|2978.56|2978.2|2978.2|2978.56|2978.56|2978.2|2978.2|0
1636631250000|2021-11-11 11:47:30|2978.31|2978.31|2978.43|2978.43|2978.43|2978.43|2978.31|2978.31|0
1636631260000|2021-11-11 11:47:40|2978.22|2978.22|2978.98|2978.98|2978.98|2978.98|2978.05|2978.05|0
1636631270000|2021-11-11 11:47:50|2979.43|2979.43|2980.35|2980.35|2980.35|2980.35|2979.43|2979.43|0
1636631280000|2021-11-11 11:48:00|2980.69|2980.69|2981.05|2981.05|2981.05|2981.05|2980.57|2980.57|0
1636631290000|2021-11-11 11:48:10|2981.1|2981.1|2981.14|2981.14|2981.14|2981.14|2980.91|2980.91|0
1636631300000|2021-11-11 11:48:20|2980.91|2980.91|2981.34|2981.34|2981.45|2981.45|2980.91|2980.91|0
1636631310000|2021-11-11 11:48:30|2981.45|2981.45|2981.45|2981.45|2981.45|2981.45|2981.45|2981.45|0
1636631320000|2021-11-11 11:48:40|2981.01|2981.01|2981.01|2981.01|2981.01|2981.01|2981.01|2981.01|0
1636631340000|2021-11-11 11:49:00|2980.72|2980.72|2980.57|2980.57|2980.72|2980.72|2980.57|2980.57|0
1636631350000|2021-11-11 11:49:10|2980.72|2980.72|2981.04|2981.04|2981.04|2981.04|2980.72|2980.72|0
1636631360000|2021-11-11 11:49:20|2980.94|2980.94|2981.3|2981.3|2981.3|2981.3|2980.94|2980.94|0
1636631370000|2021-11-11 11:49:30|2981.4|2981.4|2981.4|2981.4|2981.4|2981.4|2981.4|2981.4|0
1636631380000|2021-11-11 11:49:40|2981.34|2981.34|2981.34|2981.34|2981.34|2981.34|2981.34|2981.34|0
1636631390000|2021-11-11 11:49:50|2981.44|2981.44|2981.44|2981.44|2981.54|2981.54|2981.44|2981.44|0
1636631400000|2021-11-11 11:50:00|2981.48|2981.48|2981.33|2981.33|2981.48|2981.48|2981.33|2981.33|0
1636631420000|2021-11-11 11:50:20|2981.4|2981.4|2981.83|2981.83|2981.83|2981.83|2981.4|2981.4|0
1636631430000|2021-11-11 11:50:30|2981.93|2981.93|2982.23|2982.23|2982.23|2982.23|2981.93|2981.93|0
1636631440000|2021-11-11 11:50:40|2982.34|2982.34|2982.63|2982.63|2982.63|2982.63|2982.34|2982.34|0
1636631470000|2021-11-11 11:51:10|2982.88|2982.88|2982.88|2982.88|2982.88|2982.88|2982.63|2982.63|0
1636631480000|2021-11-11 11:51:20|2982.65|2982.65|2982.72|2982.72|2982.72|2982.72|2982.65|2982.65|0
1636631490000|2021-11-11 11:51:30|2982.86|2982.86|2982.93|2982.93|2982.93|2982.93|2982.86|2982.86|0
1636631500000|2021-11-11 11:51:40|2982.86|2982.86|2983.5|2983.5|2983.5|2983.5|2982.86|2982.86|0
1636631510000|2021-11-11 11:51:50|2983.56|2983.56|2983.56|2983.56|2983.56|2983.56|2983.56|2983.56|0
1636631520000|2021-11-11 11:52:00|2983.72|2983.72|2983.84|2983.84|2983.84|2983.84|2983.48|2983.48|0
1636631530000|2021-11-11 11:52:10|2983.72|2983.72|2983.3|2983.3|2983.72|2983.72|2983.09|2983.09|0
1636631540000|2021-11-11 11:52:20|2983.64|2983.64|2983.84|2983.84|2983.84|2983.84|2983.64|2983.64|0
1636631550000|2021-11-11 11:52:30|2983.96|2983.96|2984.39|2984.39|2984.39|2984.39|2983.96|2983.96|0
1636631560000|2021-11-11 11:52:40|2984.52|2984.52|2984.58|2984.58|2984.64|2984.64|2984.52|2984.52|0
1636631570000|2021-11-11 11:52:50|2984.47|2984.47|2984.68|2984.68|2984.68|2984.68|2984.47|2984.47|0
1636631580000|2021-11-11 11:53:00|2984.82|2984.82|2985.84|2985.84|2985.84|2985.84|2984.82|2984.82|0
1636631610000|2021-11-11 11:53:30|2986.26|2986.26|2986.23|2986.23|2986.26|2986.26|2986.09|2986.09|0
1636631620000|2021-11-11 11:53:40|2986.08|2986.08|2985.9|2985.9|2986.08|2986.08|2985.9|2985.9|0
1636631630000|2021-11-11 11:53:50|2986|2986|2986|2986|2986|2986|2986|2986|0
1636631640000|2021-11-11 11:54:00|2986.11|2986.11|2985.62|2985.62|2986.11|2986.11|2985.62|2985.62|0
1636631650000|2021-11-11 11:54:10|2985.47|2985.47|2985.47|2985.47|2985.47|2985.47|2985.47|2985.47|0
1636631660000|2021-11-11 11:54:20|2985.55|2985.55|2985.55|2985.55|2985.55|2985.55|2985.55|2985.55|0
1636631670000|2021-11-11 11:54:30|2985.83|2985.83|2985.89|2985.89|2985.89|2985.89|2985.83|2985.83|0
1636631680000|2021-11-11 11:54:40|2986.1|2986.1|2986.1|2986.1|2986.1|2986.1|2986.1|2986.1|0
1636631690000|2021-11-11 11:54:50|2986.23|2986.23|2986.86|2986.86|2986.91|2986.91|2986.23|2986.23|0
1636631700000|2021-11-11 11:55:00|2987.15|2987.15|2987.26|2987.26|2987.26|2987.26|2986.95|2986.95|0
1636631710000|2021-11-11 11:55:10|2987.33|2987.33|2986.91|2986.91|2987.33|2987.33|2986.91|2986.91|0
1636631720000|2021-11-11 11:55:20|2986.4|2986.4|2986.4|2986.4|2986.4|2986.4|2986.4|2986.4|0
1636631740000|2021-11-11 11:55:40|2986.55|2986.55|2986.49|2986.49|2986.55|2986.55|2986.34|2986.34|0
1636631750000|2021-11-11 11:55:50|2986.19|2986.19|2986.69|2986.69|2986.69|2986.69|2986.14|2986.14|0
1636631760000|2021-11-11 11:56:00|2986.62|2986.62|2986.67|2986.67|2986.69|2986.69|2986.62|2986.62|0
1636631780000|2021-11-11 11:56:20|2986.79|2986.79|2986.79|2986.79|2986.79|2986.79|2986.79|2986.79|0
1636631790000|2021-11-11 11:56:30|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|0
1636631810000|2021-11-11 11:56:50|2986.89|2986.89|2987.19|2987.19|2987.48|2987.48|2986.89|2986.89|0
1636631820000|2021-11-11 11:57:00|2987.07|2987.07|2986.62|2986.62|2987.07|2987.07|2986.51|2986.51|0
1636631830000|2021-11-11 11:57:10|2986.72|2986.72|2986.71|2986.71|2986.83|2986.83|2986.71|2986.71|0
1636631840000|2021-11-11 11:57:20|2986.84|2986.84|2986.84|2986.84|2986.84|2986.84|2986.84|2986.84|0
1636631850000|2021-11-11 11:57:30|2986.39|2986.39|2986.39|2986.39|2986.39|2986.39|2986.39|2986.39|0
1636631890000|2021-11-11 11:58:10|2986.51|2986.51|2986.51|2986.51|2986.51|2986.51|2986.51|2986.51|0
1636631910000|2021-11-11 11:58:30|2986.62|2986.62|2986.62|2986.62|2986.62|2986.62|2986.62|2986.62|0
1636631920000|2021-11-11 11:58:40|2986.42|2986.42|2986.65|2986.65|2986.85|2986.85|2986.42|2986.42|0
1636631930000|2021-11-11 11:58:50|2986.59|2986.59|2986.52|2986.52|2986.65|2986.65|2986.52|2986.52|0
1636631940000|2021-11-11 11:59:00|2986.42|2986.42|2987|2987|2987|2987|2986.42|2986.42|0
1636631960000|2021-11-11 11:59:20|2987.12|2987.12|2987.12|2987.12|2987.12|2987.12|2987.12|2987.12|0
1636631970000|2021-11-11 11:59:30|2986.82|2986.82|2987.22|2987.22|2987.22|2987.22|2986.82|2986.82|0
1636631980000|2021-11-11 11:59:40|2987.08|2987.08|2987.08|2987.08|2987.08|2987.08|2987.08|2987.08|0
1636631990000|2021-11-11 11:59:50|2987.5|2987.5|2987.36|2987.36|2987.5|2987.5|2987.36|2987.36|0
1636632000000|2021-11-11 12:00:00|2987.67|2987.67|2987.59|2987.59|2987.67|2987.67|2987.48|2987.48|0
1636632010000|2021-11-11 12:00:10|2987.69|2987.69|2987.69|2987.69|2987.69|2987.69|2987.69|2987.69|0
1636632020000|2021-11-11 12:00:20|2988.02|2988.02|2987.84|2987.84|2988.15|2988.15|2987.77|2987.77|0
1636632030000|2021-11-11 12:00:30|2987.95|2987.95|2988.32|2988.32|2988.32|2988.32|2987.95|2987.95|0
1636632040000|2021-11-11 12:00:40|2988.19|2988.19|2988.19|2988.19|2988.19|2988.19|2988.19|2988.19|0
1636632050000|2021-11-11 12:00:50|2988.32|2988.32|2988.13|2988.13|2988.32|2988.32|2988.13|2988.13|0
1636632060000|2021-11-11 12:01:00|2987.98|2987.98|2987.98|2987.98|2987.98|2987.98|2987.98|2987.98|0
1636632080000|2021-11-11 12:01:20|2988.27|2988.27|2988.57|2988.57|2988.57|2988.57|2988.27|2988.27|0
1636632090000|2021-11-11 12:01:30|2988.71|2988.71|2988.86|2988.86|2988.86|2988.86|2988.71|2988.71|0
1636632100000|2021-11-11 12:01:40|2988.73|2988.73|2989.1|2989.1|2989.1|2989.1|2988.73|2988.73|0
1636632110000|2021-11-11 12:01:50|2989.04|2989.04|2989.04|2989.04|2989.04|2989.04|2989.04|2989.04|0
1636632120000|2021-11-11 12:02:00|2989.15|2989.15|2989.69|2989.69|2989.69|2989.69|2989.15|2989.15|0
1636632130000|2021-11-11 12:02:10|2989.77|2989.77|2989.82|2989.82|2989.84|2989.84|2989.69|2989.69|0
1636632140000|2021-11-11 12:02:20|2989.61|2989.61|2989.46|2989.46|2989.61|2989.61|2989.46|2989.46|0
1636632150000|2021-11-11 12:02:30|2989.32|2989.32|2989.14|2989.14|2989.32|2989.32|2988.98|2988.98|0
1636632160000|2021-11-11 12:02:40|2989.03|2989.03|2989.11|2989.11|2989.11|2989.11|2989|2989|0
1636632170000|2021-11-11 12:02:50|2989.17|2989.17|2989.23|2989.23|2989.23|2989.23|2989.17|2989.17|0
1636632180000|2021-11-11 12:03:00|2989.12|2989.12|2989.58|2989.58|2989.71|2989.71|2989.12|2989.12|0
1636632200000|2021-11-11 12:03:20|2989.35|2989.35|2989.27|2989.27|2989.53|2989.53|2989.27|2989.27|0
1636632220000|2021-11-11 12:03:40|2989.12|2989.12|2989.12|2989.12|2989.12|2989.12|2989.12|2989.12|0
1636632230000|2021-11-11 12:03:50|2989.02|2989.02|2989.02|2989.02|2989.02|2989.02|2989.02|2989.02|0
1636632240000|2021-11-11 12:04:00|2988.92|2988.92|2988.92|2988.92|2988.92|2988.92|2988.92|2988.92|0
1636632250000|2021-11-11 12:04:10|2988.81|2988.81|2988.81|2988.81|2988.81|2988.81|2988.81|2988.81|0
1636632260000|2021-11-11 12:04:20|2988.92|2988.92|2988.92|2988.92|2988.92|2988.92|2988.92|2988.92|0
1636632290000|2021-11-11 12:04:50|2989.06|2989.06|2989.4|2989.4|2989.4|2989.4|2989.06|2989.06|0
1636632300000|2021-11-11 12:05:00|2989.38|2989.38|2989.52|2989.52|2989.52|2989.52|2989.38|2989.38|0
1636632330000|2021-11-11 12:05:30|2989.66|2989.66|2989.95|2989.95|2989.97|2989.97|2989.66|2989.66|0
1636632360000|2021-11-11 12:06:00|2989.65|2989.65|2989.72|2989.72|2989.72|2989.72|2989.65|2989.65|0
1636632370000|2021-11-11 12:06:10|2989.78|2989.78|2989.49|2989.49|2989.78|2989.78|2989.49|2989.49|0
1636632390000|2021-11-11 12:06:30|2989.35|2989.35|2989.35|2989.35|2989.35|2989.35|2989.35|2989.35|0
1636632400000|2021-11-11 12:06:40|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|0
1636632410000|2021-11-11 12:06:50|2989.5|2989.5|2989.75|2989.75|2989.75|2989.75|2989.5|2989.5|0
1636632420000|2021-11-11 12:07:00|2989.79|2989.79|2989.45|2989.45|2989.79|2989.79|2989.45|2989.45|0
1636632440000|2021-11-11 12:07:20|2989.56|2989.56|2989.2|2989.2|2989.56|2989.56|2989.2|2989.2|0
1636632450000|2021-11-11 12:07:30|2989|2989|2988.75|2988.75|2989|2989|2988.54|2988.54|0
1636632460000|2021-11-11 12:07:40|2988.6|2988.6|2988.6|2988.6|2988.6|2988.6|2988.6|2988.6|0
1636632480000|2021-11-11 12:08:00|2988.71|2988.71|2988.19|2988.19|2988.71|2988.71|2988.19|2988.19|0
1636632490000|2021-11-11 12:08:10|2988.26|2988.26|2988.26|2988.26|2988.26|2988.26|2988.26|2988.26|0
1636632500000|2021-11-11 12:08:20|2988.15|2988.15|2987.6|2987.6|2988.2|2988.2|2987.6|2987.6|0
1636632510000|2021-11-11 12:08:30|2987.75|2987.75|2987.75|2987.75|2987.75|2987.75|2987.75|2987.75|0
1636632520000|2021-11-11 12:08:40|2987.98|2987.98|2988.05|2988.05|2988.05|2988.05|2987.98|2987.98|0
1636632540000|2021-11-11 12:09:00|2988.17|2988.17|2988.17|2988.17|2988.17|2988.17|2988.17|2988.17|0
1636632570000|2021-11-11 12:09:30|2988.06|2988.06|2988.06|2988.06|2988.06|2988.06|2988.06|2988.06|0
1636632590000|2021-11-11 12:09:50|2988.13|2988.13|2988.24|2988.24|2988.24|2988.24|2988.13|2988.13|0
1636632600000|2021-11-11 12:10:00|2988.11|2988.11|2987.99|2987.99|2988.11|2988.11|2987.99|2987.99|0
1636632610000|2021-11-11 12:10:10|2987.93|2987.93|2987.31|2987.31|2987.93|2987.93|2987.31|2987.31|0
1636632620000|2021-11-11 12:10:20|2987.24|2987.24|2986.83|2986.83|2987.24|2987.24|2986.79|2986.79|0
1636632630000|2021-11-11 12:10:30|2986.53|2986.53|2986.15|2986.15|2986.61|2986.61|2986.15|2986.15|0
1636632640000|2021-11-11 12:10:40|2986.05|2986.05|2986.03|2986.03|2986.05|2986.05|2985.82|2985.82|0
1636632650000|2021-11-11 12:10:50|2986.13|2986.13|2985.86|2985.86|2986.13|2986.13|2985.86|2985.86|0
1636632660000|2021-11-11 12:11:00|2985.75|2985.75|2985.64|2985.64|2985.75|2985.75|2985.64|2985.64|0
1636632670000|2021-11-11 12:11:10|2985.58|2985.58|2985.58|2985.58|2985.58|2985.58|2985.58|2985.58|0
1636632680000|2021-11-11 12:11:20|2985.44|2985.44|2985.44|2985.44|2985.44|2985.44|2985.44|2985.44|0
1636632690000|2021-11-11 12:11:30|2985.24|2985.24|2985.18|2985.18|2985.24|2985.24|2985.18|2985.18|0
1636632700000|2021-11-11 12:11:40|2985.28|2985.28|2985.28|2985.28|2985.28|2985.28|2985.28|2985.28|0
1636632710000|2021-11-11 12:11:50|2985.35|2985.35|2985.01|2985.01|2985.35|2985.35|2985.01|2985.01|0
1636632720000|2021-11-11 12:12:00|2984.9|2984.9|2983.99|2983.99|2984.9|2984.9|2983.99|2983.99|0
1636632730000|2021-11-11 12:12:10|2983.87|2983.87|2983.81|2983.81|2984.1|2984.1|2983.81|2983.81|0
1636632740000|2021-11-11 12:12:20|2983.7|2983.7|2983.21|2983.21|2983.7|2983.7|2983.21|2983.21|0
1636632750000|2021-11-11 12:12:30|2983.14|2983.14|2983.08|2983.08|2983.14|2983.14|2983.08|2983.08|0
1636632760000|2021-11-11 12:12:40|2982.96|2982.96|2982.96|2982.96|2982.96|2982.96|2982.96|2982.96|0
1636632780000|2021-11-11 12:13:00|2983.25|2983.25|2983.25|2983.25|2983.25|2983.25|2983.25|2983.25|0
1636632800000|2021-11-11 12:13:20|2983.19|2983.19|2983.47|2983.47|2983.47|2983.47|2983.19|2983.19|0
1636632810000|2021-11-11 12:13:30|2983.6|2983.6|2983.94|2983.94|2983.94|2983.94|2983.6|2983.6|0
1636632820000|2021-11-11 12:13:40|2983.64|2983.64|2983.91|2983.91|2984.04|2984.04|2983.58|2983.58|0
1636632830000|2021-11-11 12:13:50|2983.8|2983.8|2983.95|2983.95|2983.95|2983.95|2983.8|2983.8|0
1636632860000|2021-11-11 12:14:20|2983.84|2983.84|2983.72|2983.72|2983.84|2983.84|2983.72|2983.72|0
1636632870000|2021-11-11 12:14:30|2983.84|2983.84|2983.84|2983.84|2983.84|2983.84|2983.84|2983.84|0
1636632880000|2021-11-11 12:14:40|2983.97|2983.97|2984.07|2984.07|2984.07|2984.07|2983.97|2983.97|0
1636632920000|2021-11-11 12:15:20|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|0
1636632930000|2021-11-11 12:15:30|2983.63|2983.63|2984.36|2984.36|2984.36|2984.36|2983.63|2983.63|0
1636632940000|2021-11-11 12:15:40|2984.43|2984.43|2984.8|2984.8|2984.8|2984.8|2984.43|2984.43|0
1636632950000|2021-11-11 12:15:50|2985.13|2985.13|2985.25|2985.25|2985.25|2985.25|2985.13|2985.13|0
1636632960000|2021-11-11 12:16:00|2985.36|2985.36|2985.5|2985.5|2985.5|2985.5|2985.36|2985.36|0
1636632970000|2021-11-11 12:16:10|2985.81|2985.81|2986.46|2986.46|2986.46|2986.46|2985.81|2985.81|0
1636632980000|2021-11-11 12:16:20|2986.57|2986.57|2986.62|2986.62|2986.62|2986.62|2986.57|2986.57|0
1636632990000|2021-11-11 12:16:30|2986.72|2986.72|2986.72|2986.72|2986.72|2986.72|2986.72|2986.72|0
1636633000000|2021-11-11 12:16:40|2986.83|2986.83|2987.54|2987.54|2987.54|2987.54|2986.83|2986.83|0
1636633020000|2021-11-11 12:17:00|2987.65|2987.65|2987.54|2987.54|2987.65|2987.65|2987.54|2987.54|0
1636633030000|2021-11-11 12:17:10|2987.77|2987.77|2988.56|2988.56|2988.56|2988.56|2987.77|2987.77|0
1636633040000|2021-11-11 12:17:20|2988.25|2988.25|2989.26|2989.26|2989.32|2989.32|2988.25|2988.25|0
1636633050000|2021-11-11 12:17:30|2989.37|2989.37|2989.37|2989.37|2989.37|2989.37|2989.37|2989.37|0
1636633060000|2021-11-11 12:17:40|2989.5|2989.5|2989.26|2989.26|2989.5|2989.5|2989.26|2989.26|0
1636633070000|2021-11-11 12:17:50|2989.11|2989.11|2989.73|2989.73|2989.73|2989.73|2989.11|2989.11|0
1636633080000|2021-11-11 12:18:00|2990.14|2990.14|2990.35|2990.35|2990.35|2990.35|2990.03|2990.03|0
1636633090000|2021-11-11 12:18:10|2990.78|2990.78|2990.37|2990.37|2990.78|2990.78|2990.37|2990.37|0
1636633100000|2021-11-11 12:18:20|2990.23|2990.23|2990.23|2990.23|2990.23|2990.23|2990.23|2990.23|0
1636633120000|2021-11-11 12:18:40|2990.08|2990.08|2990.08|2990.08|2990.08|2990.08|2990.08|2990.08|0
1636633140000|2021-11-11 12:19:00|2990.19|2990.19|2990.34|2990.34|2990.34|2990.34|2990.19|2990.19|0
1636633150000|2021-11-11 12:19:10|2990.32|2990.32|2990.18|2990.18|2990.32|2990.32|2990.18|2990.18|0
1636633160000|2021-11-11 12:19:20|2989.97|2989.97|2990.15|2990.15|2990.2|2990.2|2989.97|2989.97|0
1636633180000|2021-11-11 12:19:40|2990.05|2990.05|2990.47|2990.47|2990.47|2990.47|2989.94|2989.94|0
1636633190000|2021-11-11 12:19:50|2990.44|2990.44|2990.44|2990.44|2990.44|2990.44|2990.44|2990.44|0
1636633200000|2021-11-11 12:20:00|2990.29|2990.29|2990.43|2990.43|2990.43|2990.43|2990.29|2990.29|0
1636633210000|2021-11-11 12:20:10|2990.53|2990.53|2990.6|2990.6|2990.6|2990.6|2990.53|2990.53|0
1636633230000|2021-11-11 12:20:30|2990.67|2990.67|2990.64|2990.64|2990.67|2990.67|2990.53|2990.53|0
1636633240000|2021-11-11 12:20:40|2990.75|2990.75|2990.7|2990.7|2990.8|2990.8|2990.7|2990.7|0
1636633260000|2021-11-11 12:21:00|2990.77|2990.77|2989.76|2989.76|2990.77|2990.77|2989.76|2989.76|0
1636633270000|2021-11-11 12:21:10|2990.07|2990.07|2990.14|2990.14|2990.14|2990.14|2990.07|2990.07|0
1636633280000|2021-11-11 12:21:20|2990.65|2990.65|2990.65|2990.65|2990.65|2990.65|2990.65|2990.65|0
1636633290000|2021-11-11 12:21:30|2990.59|2990.59|2990.57|2990.57|2990.59|2990.59|2990.03|2990.03|0
1636633320000|2021-11-11 12:22:00|2990.45|2990.45|2990.51|2990.51|2990.51|2990.51|2990.45|2990.45|0
1636633330000|2021-11-11 12:22:10|2990.61|2990.61|2990.41|2990.41|2990.61|2990.61|2990.3|2990.3|0
1636633340000|2021-11-11 12:22:20|2989.97|2989.97|2990.23|2990.23|2990.23|2990.23|2989.97|2989.97|0
1636633350000|2021-11-11 12:22:30|2990.12|2990.12|2990.51|2990.51|2990.51|2990.51|2990.12|2990.12|0
1636633360000|2021-11-11 12:22:40|2990.66|2990.66|2990.51|2990.51|2990.68|2990.68|2990.45|2990.45|0
1636633370000|2021-11-11 12:22:50|2990.48|2990.48|2990.42|2990.42|2990.48|2990.48|2990.42|2990.42|0
1636633380000|2021-11-11 12:23:00|2990.71|2990.71|2990.71|2990.71|2990.71|2990.71|2990.71|2990.71|0
1636633390000|2021-11-11 12:23:10|2990.76|2990.76|2991.44|2991.44|2991.51|2991.51|2990.76|2990.76|0
1636633400000|2021-11-11 12:23:20|2991.55|2991.55|2991.66|2991.66|2991.66|2991.66|2991.55|2991.55|0
1636633410000|2021-11-11 12:23:30|2991.73|2991.73|2992.02|2992.02|2992.02|2992.02|2991.73|2991.73|0
1636633420000|2021-11-11 12:23:40|2992.09|2992.09|2992.02|2992.02|2992.09|2992.09|2992.02|2992.02|0
1636633430000|2021-11-11 12:23:50|2992.33|2992.33|2992.33|2992.33|2992.33|2992.33|2992.33|2992.33|0
1636633440000|2021-11-11 12:24:00|2992.39|2992.39|2992.16|2992.16|2992.39|2992.39|2992.16|2992.16|0
1636633470000|2021-11-11 12:24:30|2992.29|2992.29|2992.29|2992.29|2992.29|2992.29|2992.29|2992.29|0
1636633480000|2021-11-11 12:24:40|2992.16|2992.16|2992.04|2992.04|2992.16|2992.16|2992.04|2992.04|0
1636633490000|2021-11-11 12:24:50|2991.63|2991.63|2991.08|2991.08|2991.73|2991.73|2991.08|2991.08|0
1636633500000|2021-11-11 12:25:00|2991.19|2991.19|2991.33|2991.33|2991.33|2991.33|2991.19|2991.19|0
1636633510000|2021-11-11 12:25:10|2991.44|2991.44|2991.18|2991.18|2991.44|2991.44|2991.18|2991.18|0
1636633520000|2021-11-11 12:25:20|2991.04|2991.04|2991.08|2991.08|2991.08|2991.08|2990.9|2990.9|0
1636633530000|2021-11-11 12:25:30|2990.87|2990.87|2990.65|2990.65|2990.97|2990.97|2990.65|2990.65|0
1636633540000|2021-11-11 12:25:40|2990.51|2990.51|2990.47|2990.47|2990.62|2990.62|2990.47|2990.47|0
1636633550000|2021-11-11 12:25:50|2990.41|2990.41|2990.62|2990.62|2990.62|2990.62|2990.41|2990.41|0
1636633570000|2021-11-11 12:26:10|2990.96|2990.96|2991.07|2991.07|2991.07|2991.07|2990.96|2990.96|0
1636633580000|2021-11-11 12:26:20|2991.14|2991.14|2991|2991|2991.14|2991.14|2991|2991|0
1636633590000|2021-11-11 12:26:30|2991.15|2991.15|2991.26|2991.26|2991.26|2991.26|2991.15|2991.15|0
1636633600000|2021-11-11 12:26:40|2991.12|2991.12|2991.26|2991.26|2991.26|2991.26|2991.12|2991.12|0
1636633620000|2021-11-11 12:27:00|2991.19|2991.19|2991.39|2991.39|2991.39|2991.39|2991.19|2991.19|0
1636633630000|2021-11-11 12:27:10|2991.19|2991.19|2990.45|2990.45|2991.19|2991.19|2990.45|2990.45|0
1636633640000|2021-11-11 12:27:20|2990.51|2990.51|2990.94|2990.94|2990.94|2990.94|2990.45|2990.45|0
1636633660000|2021-11-11 12:27:40|2990.97|2990.97|2990.72|2990.72|2990.97|2990.97|2990.72|2990.72|0
1636633670000|2021-11-11 12:27:50|2990.86|2990.86|2990.72|2990.72|2990.86|2990.86|2990.72|2990.72|0
1636633680000|2021-11-11 12:28:00|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|0
1636633700000|2021-11-11 12:28:20|2990.49|2990.49|2990.16|2990.16|2990.49|2990.49|2990.16|2990.16|0
1636633720000|2021-11-11 12:28:40|2990.06|2990.06|2989.45|2989.45|2990.06|2990.06|2989.45|2989.45|0
1636633730000|2021-11-11 12:28:50|2989.35|2989.35|2989.04|2989.04|2989.35|2989.35|2989.04|2989.04|0
1636633740000|2021-11-11 12:29:00|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|0
1636633760000|2021-11-11 12:29:20|2989.46|2989.46|2989.59|2989.59|2989.59|2989.59|2989.24|2989.24|0
1636633770000|2021-11-11 12:29:30|2989.7|2989.7|2989.7|2989.7|2989.7|2989.7|2989.7|2989.7|0
1636633780000|2021-11-11 12:29:40|2989.81|2989.81|2989.84|2989.84|2990.07|2990.07|2989.81|2989.81|0
1636633790000|2021-11-11 12:29:50|2989.7|2989.7|2989.7|2989.7|2989.7|2989.7|2989.7|2989.7|0
1636633800000|2021-11-11 12:30:00|2989.8|2989.8|2989.8|2989.8|2989.8|2989.8|2989.8|2989.8|0
1636633810000|2021-11-11 12:30:10|2989.7|2989.7|2989.8|2989.8|2989.8|2989.8|2989.7|2989.7|0
1636633820000|2021-11-11 12:30:20|2989.74|2989.74|2989.74|2989.74|2989.74|2989.74|2989.74|2989.74|0
1636633830000|2021-11-11 12:30:30|2989.96|2989.96|2989.88|2989.88|2990.11|2990.11|2989.88|2989.88|0
1636633850000|2021-11-11 12:30:50|2990|2990|2990.11|2990.11|2990.11|2990.11|2990|2990|0
1636633860000|2021-11-11 12:31:00|2990.35|2990.35|2990.55|2990.55|2990.55|2990.55|2990.35|2990.35|0
1636633870000|2021-11-11 12:31:10|2990.42|2990.42|2990.35|2990.35|2990.42|2990.42|2990.35|2990.35|0
1636633880000|2021-11-11 12:31:20|2990.16|2990.16|2990.16|2990.16|2990.16|2990.16|2990.16|2990.16|0
1636633890000|2021-11-11 12:31:30|2990.29|2990.29|2990.29|2990.29|2990.29|2990.29|2990.29|2990.29|0
1636633910000|2021-11-11 12:31:50|2990.14|2990.14|2990.32|2990.32|2990.39|2990.39|2990.14|2990.14|0
1636633930000|2021-11-11 12:32:10|2989.91|2989.91|2989.79|2989.79|2989.91|2989.91|2989.79|2989.79|0
1636633940000|2021-11-11 12:32:20|2990.31|2990.31|2989.98|2989.98|2990.31|2990.31|2989.98|2989.98|0
1636633950000|2021-11-11 12:32:30|2990.13|2990.13|2990.34|2990.34|2990.34|2990.34|2990.13|2990.13|0
1636633980000|2021-11-11 12:33:00|2990.48|2990.48|2990.48|2990.48|2990.48|2990.48|2990.48|2990.48|0
1636633990000|2021-11-11 12:33:10|2990.59|2990.59|2990.79|2990.79|2990.79|2990.79|2990.59|2990.59|0
1636634000000|2021-11-11 12:33:20|2990.9|2990.9|2990.65|2990.65|2990.9|2990.9|2990.65|2990.65|0
1636634020000|2021-11-11 12:33:40|2990.59|2990.59|2990.59|2990.59|2990.59|2990.59|2990.59|2990.59|0
1636634030000|2021-11-11 12:33:50|2990.45|2990.45|2990.45|2990.45|2990.45|2990.45|2990.45|2990.45|0
1636634040000|2021-11-11 12:34:00|2990.31|2990.31|2990.31|2990.31|2990.31|2990.31|2990.31|2990.31|0
1636634070000|2021-11-11 12:34:30|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|0
1636634090000|2021-11-11 12:34:50|2990.01|2990.01|2989.33|2989.33|2990.01|2990.01|2989.33|2989.33|0
1636634100000|2021-11-11 12:35:00|2989.56|2989.56|2989.67|2989.67|2989.67|2989.67|2989.56|2989.56|0
1636634110000|2021-11-11 12:35:10|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|0
1636634120000|2021-11-11 12:35:20|2989.33|2989.33|2988.89|2988.89|2989.33|2989.33|2988.89|2988.89|0
1636634130000|2021-11-11 12:35:30|2989.04|2989.04|2989.04|2989.04|2989.04|2989.04|2989.04|2989.04|0
1636634140000|2021-11-11 12:35:40|2988.93|2988.93|2988.86|2988.86|2988.93|2988.93|2988.86|2988.86|0
1636634160000|2021-11-11 12:36:00|2988.75|2988.75|2988.88|2988.88|2989.18|2989.18|2988.75|2988.75|0
1636634170000|2021-11-11 12:36:10|2988.77|2988.77|2988.73|2988.73|2988.77|2988.77|2988.73|2988.73|0
1636634190000|2021-11-11 12:36:30|2988.67|2988.67|2988.21|2988.21|2988.67|2988.67|2988.21|2988.21|0
1636634200000|2021-11-11 12:36:40|2988.15|2988.15|2988.08|2988.08|2988.15|2988.15|2988.08|2988.08|0
1636634210000|2021-11-11 12:36:50|2988.02|2988.02|2987.61|2987.61|2988.02|2988.02|2987.61|2987.61|0
1636634220000|2021-11-11 12:37:00|2987.5|2987.5|2987.06|2987.06|2987.5|2987.5|2987.06|2987.06|0
1636634230000|2021-11-11 12:37:10|2987.27|2987.27|2987.34|2987.34|2987.37|2987.37|2987.27|2987.27|0
1636634240000|2021-11-11 12:37:20|2987.09|2987.09|2987.03|2987.03|2987.09|2987.09|2987.03|2987.03|0
1636634260000|2021-11-11 12:37:40|2986.99|2986.99|2987.07|2987.07|2987.07|2987.07|2986.99|2986.99|0
1636634270000|2021-11-11 12:37:50|2987|2987|2987.51|2987.51|2987.51|2987.51|2986.97|2986.97|0
1636634280000|2021-11-11 12:38:00|2987.66|2987.66|2988.35|2988.35|2988.35|2988.35|2987.66|2987.66|0
1636634290000|2021-11-11 12:38:10|2988.58|2988.58|2988.44|2988.44|2988.58|2988.58|2988.44|2988.44|0
1636634300000|2021-11-11 12:38:20|2988.55|2988.55|2988.55|2988.55|2988.55|2988.55|2988.55|2988.55|0
1636634310000|2021-11-11 12:38:30|2988.59|2988.59|2988.59|2988.59|2988.59|2988.59|2988.59|2988.59|0
1636634320000|2021-11-11 12:38:40|2988.73|2988.73|2988.88|2988.88|2988.88|2988.88|2988.73|2988.73|0
1636634340000|2021-11-11 12:39:00|2988.81|2988.81|2988.86|2988.86|2988.86|2988.86|2988.81|2988.81|0
1636634350000|2021-11-11 12:39:10|2989.01|2989.01|2989.01|2989.01|2989.01|2989.01|2989.01|2989.01|0
1636634370000|2021-11-11 12:39:30|2988.97|2988.97|2988.68|2988.68|2988.97|2988.97|2988.68|2988.68|0
1636634400000|2021-11-11 12:40:00|2989.02|2989.02|2988.79|2988.79|2989.02|2989.02|2988.68|2988.68|0
1636634410000|2021-11-11 12:40:10|2988.56|2988.56|2988.69|2988.69|2988.69|2988.69|2988.56|2988.56|0
1636634430000|2021-11-11 12:40:30|2988.82|2988.82|2989.06|2989.06|2989.06|2989.06|2988.75|2988.75|0
1636634440000|2021-11-11 12:40:40|2988.95|2988.95|2989.38|2989.38|2989.38|2989.38|2988.95|2988.95|0
1636634450000|2021-11-11 12:40:50|2989.82|2989.82|2989.82|2989.82|2989.82|2989.82|2989.82|2989.82|0
1636634460000|2021-11-11 12:41:00|2989.75|2989.75|2989.64|2989.64|2989.75|2989.75|2989.64|2989.64|0
1636634470000|2021-11-11 12:41:10|2989.66|2989.66|2989.65|2989.65|2989.66|2989.66|2989.43|2989.43|0
1636634480000|2021-11-11 12:41:20|2989.85|2989.85|2989.85|2989.85|2989.85|2989.85|2989.85|2989.85|0
1636634490000|2021-11-11 12:41:30|2989.92|2989.92|2990.46|2990.46|2990.46|2990.46|2989.92|2989.92|0
1636634500000|2021-11-11 12:41:40|2990.56|2990.56|2990.36|2990.36|2990.56|2990.56|2990.36|2990.36|0
1636634510000|2021-11-11 12:41:50|2989.87|2989.87|2989.76|2989.76|2989.87|2989.87|2989.76|2989.76|0
1636634520000|2021-11-11 12:42:00|2989.83|2989.83|2989.99|2989.99|2989.99|2989.99|2989.68|2989.68|0
1636634550000|2021-11-11 12:42:30|2989.77|2989.77|2990.09|2990.09|2990.09|2990.09|2989.77|2989.77|0
1636634560000|2021-11-11 12:42:40|2990.29|2990.29|2990.29|2990.29|2990.29|2990.29|2990.29|2990.29|0
1636634580000|2021-11-11 12:43:00|2990.11|2990.11|2990.21|2990.21|2990.21|2990.21|2990.11|2990.11|0
1636634590000|2021-11-11 12:43:10|2990.44|2990.44|2990.97|2990.97|2990.97|2990.97|2990.44|2990.44|0
1636634600000|2021-11-11 12:43:20|2990.87|2990.87|2990.5|2990.5|2990.87|2990.87|2990.5|2990.5|0
1636634610000|2021-11-11 12:43:30|2990.44|2990.44|2990.32|2990.32|2990.57|2990.57|2990.32|2990.32|0
1636634640000|2021-11-11 12:44:00|2990.34|2990.34|2990.23|2990.23|2990.34|2990.34|2990.11|2990.11|0
1636634650000|2021-11-11 12:44:10|2989.98|2989.98|2989.98|2989.98|2989.98|2989.98|2989.98|2989.98|0
1636634660000|2021-11-11 12:44:20|2989.86|2989.86|2989.86|2989.86|2989.86|2989.86|2989.86|2989.86|0
1636634670000|2021-11-11 12:44:30|2989.99|2989.99|2989.74|2989.74|2989.99|2989.99|2989.74|2989.74|0
1636634680000|2021-11-11 12:44:40|2989.6|2989.6|2989.6|2989.6|2989.6|2989.6|2989.6|2989.6|0
1636634690000|2021-11-11 12:44:50|2989.49|2989.49|2989.28|2989.28|2989.49|2989.49|2989.24|2989.24|0
1636634700000|2021-11-11 12:45:00|2989.21|2989.21|2989.31|2989.31|2989.31|2989.31|2989.21|2989.21|0
1636634710000|2021-11-11 12:45:10|2989.38|2989.38|2989.35|2989.35|2989.48|2989.48|2989.35|2989.35|0
1636634720000|2021-11-11 12:45:20|2989.24|2989.24|2989.18|2989.18|2989.33|2989.33|2989.18|2989.18|0
1636634730000|2021-11-11 12:45:30|2989.6|2989.6|2989.82|2989.82|2989.82|2989.82|2989.6|2989.6|0
1636634740000|2021-11-11 12:45:40|2989.76|2989.76|2989.82|2989.82|2989.82|2989.82|2989.76|2989.76|0
1636634750000|2021-11-11 12:45:50|2989.93|2989.93|2989.86|2989.86|2989.93|2989.93|2989.86|2989.86|0
1636634760000|2021-11-11 12:46:00|2989.96|2989.96|2989.6|2989.6|2990.11|2990.11|2989.6|2989.6|0
1636634770000|2021-11-11 12:46:10|2989.53|2989.53|2989.53|2989.53|2989.73|2989.73|2989.42|2989.42|0
1636634780000|2021-11-11 12:46:20|2989.41|2989.41|2989.11|2989.11|2989.41|2989.41|2989.11|2989.11|0
1636634790000|2021-11-11 12:46:30|2988.87|2988.87|2988.66|2988.66|2988.87|2988.87|2988.64|2988.64|0
1636634810000|2021-11-11 12:46:50|2988.55|2988.55|2988.55|2988.55|2988.55|2988.55|2988.55|2988.55|0
1636634820000|2021-11-11 12:47:00|2988.45|2988.45|2988.04|2988.04|2988.45|2988.45|2988.04|2988.04|0
1636634830000|2021-11-11 12:47:10|2987.93|2987.93|2988.19|2988.19|2988.19|2988.19|2987.93|2987.93|0
1636634850000|2021-11-11 12:47:30|2987.88|2987.88|2986.76|2986.76|2987.88|2987.88|2986.76|2986.76|0
1636634860000|2021-11-11 12:47:40|2986.66|2986.66|2986.66|2986.66|2986.66|2986.66|2986.66|2986.66|0
1636634870000|2021-11-11 12:47:50|2986.55|2986.55|2986.55|2986.55|2986.55|2986.55|2986.55|2986.55|0
1636634880000|2021-11-11 12:48:00|2986.69|2986.69|2986.84|2986.84|2986.84|2986.84|2986.55|2986.55|0
1636634900000|2021-11-11 12:48:20|2986.78|2986.78|2986.78|2986.78|2986.78|2986.78|2986.78|2986.78|0
1636634930000|2021-11-11 12:48:50|2986.66|2986.66|2986.79|2986.79|2986.79|2986.79|2986.66|2986.66|0
1636634940000|2021-11-11 12:49:00|2986.27|2986.27|2986.27|2986.27|2986.27|2986.27|2986.27|2986.27|0
1636634950000|2021-11-11 12:49:10|2986.42|2986.42|2986.68|2986.68|2986.68|2986.68|2986.42|2986.42|0
1636634960000|2021-11-11 12:49:20|2986.57|2986.57|2986.22|2986.22|2986.67|2986.67|2986.16|2986.16|0
1636634970000|2021-11-11 12:49:30|2986.12|2986.12|2986.82|2986.82|2986.82|2986.82|2985.94|2985.94|0
1636634980000|2021-11-11 12:49:40|2986.7|2986.7|2986.7|2986.7|2986.7|2986.7|2986.7|2986.7|0
1636634990000|2021-11-11 12:49:50|2986.58|2986.58|2986.46|2986.46|2986.58|2986.58|2986.46|2986.46|0
1636635000000|2021-11-11 12:50:00|2986.35|2986.35|2986.42|2986.42|2986.42|2986.42|2986.35|2986.35|0
1636635020000|2021-11-11 12:50:20|2986.27|2986.27|2986.27|2986.27|2986.27|2986.27|2986.27|2986.27|0
1636635040000|2021-11-11 12:50:40|2986.56|2986.56|2986.71|2986.71|2986.71|2986.71|2986.56|2986.56|0
1636635050000|2021-11-11 12:50:50|2986.95|2986.95|2987.17|2987.17|2987.17|2987.17|2986.83|2986.83|0
1636635060000|2021-11-11 12:51:00|2987.12|2987.12|2987.12|2987.12|2987.12|2987.12|2987.12|2987.12|0
1636635070000|2021-11-11 12:51:10|2987.05|2987.05|2987.12|2987.12|2987.12|2987.12|2987.05|2987.05|0
1636635080000|2021-11-11 12:51:20|2987.46|2987.46|2987.46|2987.46|2987.46|2987.46|2987.46|2987.46|0
1636635090000|2021-11-11 12:51:30|2987.77|2987.77|2987.77|2987.77|2987.77|2987.77|2987.77|2987.77|0
1636635110000|2021-11-11 12:51:50|2987.7|2987.7|2988.15|2988.15|2988.15|2988.15|2987.7|2987.7|0
1636635120000|2021-11-11 12:52:00|2988.38|2988.38|2988.68|2988.68|2988.68|2988.68|2988.38|2988.38|0
1636635140000|2021-11-11 12:52:20|2988.83|2988.83|2988.83|2988.83|2988.83|2988.83|2988.83|2988.83|0
1636635160000|2021-11-11 12:52:40|2988.75|2988.75|2989.64|2989.64|2989.64|2989.64|2988.75|2988.75|0
1636635170000|2021-11-11 12:52:50|2989.75|2989.75|2989.75|2989.75|2989.75|2989.75|2989.75|2989.75|0
1636635180000|2021-11-11 12:53:00|2990.05|2990.05|2990.34|2990.34|2990.34|2990.34|2990.05|2990.05|0
1636635190000|2021-11-11 12:53:10|2990.39|2990.39|2990.39|2990.39|2990.39|2990.39|2990.39|2990.39|0
1636635200000|2021-11-11 12:53:20|2990.46|2990.46|2990.54|2990.54|2990.54|2990.54|2990.46|2990.46|0
1636635210000|2021-11-11 12:53:30|2990.65|2990.65|2990.76|2990.76|2990.76|2990.76|2990.65|2990.65|0
1636635220000|2021-11-11 12:53:40|2990.89|2990.89|2990.76|2990.76|2990.89|2990.89|2990.76|2990.76|0
1636635230000|2021-11-11 12:53:50|2990.65|2990.65|2990.21|2990.21|2990.65|2990.65|2990.21|2990.21|0
1636635240000|2021-11-11 12:54:00|2990.51|2990.51|2989.89|2989.89|2990.51|2990.51|2989.89|2989.89|0
1636635250000|2021-11-11 12:54:10|2989.95|2989.95|2989.78|2989.78|2989.95|2989.95|2989.78|2989.78|0
1636635260000|2021-11-11 12:54:20|2989.26|2989.26|2989.3|2989.3|2989.3|2989.3|2989.15|2989.15|0
1636635300000|2021-11-11 12:55:00|2989.41|2989.41|2989.41|2989.41|2989.41|2989.41|2989.41|2989.41|0
1636635310000|2021-11-11 12:55:10|2989.19|2989.19|2988.29|2988.29|2989.19|2989.19|2988.29|2988.29|0
1636635320000|2021-11-11 12:55:20|2988.41|2988.41|2988.34|2988.34|2988.41|2988.41|2988.27|2988.27|0
1636635330000|2021-11-11 12:55:30|2988.03|2988.03|2987.72|2987.72|2988.03|2988.03|2987.72|2987.72|0
1636635340000|2021-11-11 12:55:40|2987.68|2987.68|2987.57|2987.57|2987.68|2987.68|2987.57|2987.57|0
1636635350000|2021-11-11 12:55:50|2987.54|2987.54|2987.64|2987.64|2987.64|2987.64|2987.54|2987.54|0
1636635360000|2021-11-11 12:56:00|2987.75|2987.75|2987.24|2987.24|2987.75|2987.75|2986.94|2986.94|0
1636635370000|2021-11-11 12:56:10|2987.44|2987.44|2987.59|2987.59|2987.59|2987.59|2987.44|2987.44|0
1636635380000|2021-11-11 12:56:20|2987.9|2987.9|2987.9|2987.9|2987.9|2987.9|2987.9|2987.9|0
1636635390000|2021-11-11 12:56:30|2987.65|2987.65|2987.65|2987.65|2987.65|2987.65|2987.65|2987.65|0
1636635400000|2021-11-11 12:56:40|2987.86|2987.86|2987.86|2987.86|2987.86|2987.86|2987.86|2987.86|0
1636635410000|2021-11-11 12:56:50|2988.09|2988.09|2988.09|2988.09|2988.09|2988.09|2988.09|2988.09|0
1636635420000|2021-11-11 12:57:00|2988.29|2988.29|2988.29|2988.29|2988.29|2988.29|2988.29|2988.29|0
1636635430000|2021-11-11 12:57:10|2988.18|2988.18|2988.18|2988.18|2988.18|2988.18|2988.13|2988.13|0
1636635440000|2021-11-11 12:57:20|2988.12|2988.12|2988.39|2988.39|2988.39|2988.39|2988.05|2988.05|0
1636635460000|2021-11-11 12:57:40|2988.18|2988.18|2988.03|2988.03|2988.18|2988.18|2988.03|2988.03|0
1636635490000|2021-11-11 12:58:10|2988.18|2988.18|2988.18|2988.18|2988.18|2988.18|2988.18|2988.18|0
1636635510000|2021-11-11 12:58:30|2988.49|2988.49|2988.49|2988.49|2988.49|2988.49|2988.49|2988.49|0
1636635520000|2021-11-11 12:58:40|2988.19|2988.19|2987.93|2987.93|2988.19|2988.19|2987.93|2987.93|0
1636635530000|2021-11-11 12:58:50|2987.62|2987.62|2987.74|2987.74|2987.81|2987.81|2987.52|2987.52|0
1636635550000|2021-11-11 12:59:10|2988.03|2988.03|2988.18|2988.18|2988.18|2988.18|2988.03|2988.03|0
1636635560000|2021-11-11 12:59:20|2988.25|2988.25|2987.96|2987.96|2988.25|2988.25|2987.96|2987.96|0
1636635590000|2021-11-11 12:59:50|2987.82|2987.82|2987.37|2987.37|2987.82|2987.82|2987.37|2987.37|0
1636635600000|2021-11-11 13:00:00|2987.22|2987.22|2986.08|2986.08|2987.22|2987.22|2986.08|2986.08|0
1636635610000|2021-11-11 13:00:10|2986.28|2986.28|2986.45|2986.45|2986.45|2986.45|2986.28|2986.28|0
1636635620000|2021-11-11 13:00:20|2986.49|2986.49|2986.49|2986.49|2986.49|2986.49|2986.49|2986.49|0
1636635630000|2021-11-11 13:00:30|2986.63|2986.63|2986.61|2986.61|2986.74|2986.74|2986.61|2986.61|0
1636635640000|2021-11-11 13:00:40|2986.91|2986.91|2987.05|2987.05|2987.05|2987.05|2986.91|2986.91|0
1636635650000|2021-11-11 13:00:50|2987.08|2987.08|2987.08|2987.08|2987.08|2987.08|2987.08|2987.08|0
1636635660000|2021-11-11 13:01:00|2986.94|2986.94|2986.99|2986.99|2986.99|2986.99|2986.94|2986.94|0
1636635680000|2021-11-11 13:01:20|2987.06|2987.06|2987.16|2987.16|2987.16|2987.16|2987.06|2987.06|0
1636635690000|2021-11-11 13:01:30|2987.36|2987.36|2988.2|2988.2|2988.2|2988.2|2987.33|2987.33|0
1636635700000|2021-11-11 13:01:40|2988.09|2988.09|2987.94|2987.94|2988.09|2988.09|2987.94|2987.94|0
1636635710000|2021-11-11 13:01:50|2988.01|2988.01|2988.07|2988.07|2988.07|2988.07|2988.01|2988.01|0
1636635720000|2021-11-11 13:02:00|2988.14|2988.14|2988.07|2988.07|2988.14|2988.14|2988.07|2988.07|0
1636635730000|2021-11-11 13:02:10|2988.14|2988.14|2988.19|2988.19|2988.19|2988.19|2988.14|2988.14|0
1636635740000|2021-11-11 13:02:20|2988.01|2988.01|2988.08|2988.08|2988.08|2988.08|2988.01|2988.01|0
1636635750000|2021-11-11 13:02:30|2987.93|2987.93|2987.93|2987.93|2987.93|2987.93|2987.93|2987.93|0
1636635760000|2021-11-11 13:02:40|2987.88|2987.88|2988.01|2988.01|2988.01|2988.01|2987.86|2987.86|0
1636635770000|2021-11-11 13:02:50|2987.99|2987.99|2987.96|2987.96|2987.99|2987.99|2987.96|2987.96|0
1636635780000|2021-11-11 13:03:00|2987.99|2987.99|2987.88|2987.88|2988.18|2988.18|2987.88|2987.88|0
1636635790000|2021-11-11 13:03:10|2987.93|2987.93|2987.97|2987.97|2987.97|2987.97|2987.93|2987.93|0
1636635800000|2021-11-11 13:03:20|2987.95|2987.95|2988.23|2988.23|2988.26|2988.26|2987.95|2987.95|0
1636635810000|2021-11-11 13:03:30|2988.02|2988.02|2988.02|2988.02|2988.02|2988.02|2988.02|2988.02|0
1636635820000|2021-11-11 13:03:40|2987.91|2987.91|2987.91|2987.91|2988.02|2988.02|2987.79|2987.79|0
1636635830000|2021-11-11 13:03:50|2988.02|2988.02|2988.1|2988.1|2988.28|2988.28|2988.02|2988.02|0
1636635840000|2021-11-11 13:04:00|2988|2988|2988.11|2988.11|2988.11|2988.11|2988|2988|0
1636635860000|2021-11-11 13:04:20|2988.15|2988.15|2988.15|2988.15|2988.15|2988.15|2988.15|2988.15|0
1636635870000|2021-11-11 13:04:30|2988.04|2988.04|2988.04|2988.04|2988.04|2988.04|2988.04|2988.04|0
1636635890000|2021-11-11 13:04:50|2988.45|2988.45|2988.45|2988.45|2988.45|2988.45|2988.45|2988.45|0
1636635900000|2021-11-11 13:05:00|2988.39|2988.39|2988.65|2988.65|2988.65|2988.65|2988.39|2988.39|0
1636635910000|2021-11-11 13:05:10|2988.71|2988.71|2988.71|2988.71|2988.71|2988.71|2988.71|2988.71|0
1636635920000|2021-11-11 13:05:20|2988.72|2988.72|2989.27|2989.27|2989.39|2989.39|2988.72|2988.72|0
1636635930000|2021-11-11 13:05:30|2989.2|2989.2|2989.14|2989.14|2989.2|2989.2|2989.14|2989.14|0
1636635940000|2021-11-11 13:05:40|2988.99|2988.99|2989.28|2989.28|2989.28|2989.28|2988.99|2988.99|0
1636635950000|2021-11-11 13:05:50|2989.17|2989.17|2989.04|2989.04|2989.17|2989.17|2989.04|2989.04|0
1636635970000|2021-11-11 13:06:10|2989.45|2989.45|2989.35|2989.35|2989.45|2989.45|2989.35|2989.35|0
1636635980000|2021-11-11 13:06:20|2989.42|2989.42|2989.42|2989.42|2989.42|2989.42|2989.42|2989.42|0
1636636000000|2021-11-11 13:06:40|2989.48|2989.48|2989.48|2989.48|2989.48|2989.48|2989.48|2989.48|0
1636636010000|2021-11-11 13:06:50|2989.71|2989.71|2989.91|2989.91|2989.91|2989.91|2989.71|2989.71|0
1636636020000|2021-11-11 13:07:00|2989.98|2989.98|2990.61|2990.61|2990.75|2990.75|2989.98|2989.98|0
1636636030000|2021-11-11 13:07:10|2990.3|2990.3|2990.3|2990.3|2990.3|2990.3|2990.3|2990.3|0
1636636040000|2021-11-11 13:07:20|2990.41|2990.41|2990.12|2990.12|2990.41|2990.41|2989.9|2989.9|0
1636636060000|2021-11-11 13:07:40|2990.22|2990.22|2990.22|2990.22|2990.22|2990.22|2990.22|2990.22|0
1636636070000|2021-11-11 13:07:50|2990.16|2990.16|2990.16|2990.16|2990.16|2990.16|2990.16|2990.16|0
1636636080000|2021-11-11 13:08:00|2990.01|2990.01|2990.01|2990.01|2990.01|2990.01|2990.01|2990.01|0
1636636090000|2021-11-11 13:08:10|2990.12|2990.12|2990.01|2990.01|2990.18|2990.18|2990.01|2990.01|0
1636636100000|2021-11-11 13:08:20|2990.16|2990.16|2989.93|2989.93|2990.16|2990.16|2989.93|2989.93|0
1636636120000|2021-11-11 13:08:40|2989.73|2989.73|2989.51|2989.51|2989.73|2989.73|2989.51|2989.51|0
1636636130000|2021-11-11 13:08:50|2989.28|2989.28|2989.28|2989.28|2989.28|2989.28|2989.28|2989.28|0
1636636140000|2021-11-11 13:09:00|2989.17|2989.17|2988.93|2988.93|2989.17|2989.17|2988.93|2988.93|0
1636636160000|2021-11-11 13:09:20|2988.73|2988.73|2988.65|2988.65|2988.73|2988.73|2988.65|2988.65|0
1636636170000|2021-11-11 13:09:30|2988.72|2988.72|2988.87|2988.87|2988.87|2988.87|2988.72|2988.72|0
1636636190000|2021-11-11 13:09:50|2988.72|2988.72|2988.72|2988.72|2988.72|2988.72|2988.72|2988.72|0
1636636200000|2021-11-11 13:10:00|2988.62|2988.62|2988.73|2988.73|2988.73|2988.73|2988.62|2988.62|0
1636636210000|2021-11-11 13:10:10|2988.58|2988.58|2988.58|2988.58|2988.58|2988.58|2988.58|2988.58|0
1636636220000|2021-11-11 13:10:20|2988.73|2988.73|2988.73|2988.73|2988.73|2988.73|2988.73|2988.73|0
1636636240000|2021-11-11 13:10:40|2989.04|2989.04|2988.26|2988.26|2989.04|2989.04|2988.26|2988.26|0
1636636260000|2021-11-11 13:11:00|2988.33|2988.33|2988.7|2988.7|2988.7|2988.7|2988.33|2988.33|0
1636636270000|2021-11-11 13:11:10|2988.59|2988.59|2988.53|2988.53|2988.59|2988.59|2988.38|2988.38|0
1636636280000|2021-11-11 13:11:20|2988.68|2988.68|2988.68|2988.68|2988.68|2988.68|2988.68|2988.68|0
1636636290000|2021-11-11 13:11:30|2988.66|2988.66|2988.56|2988.56|2988.66|2988.66|2988.56|2988.56|0
1636636300000|2021-11-11 13:11:40|2988.71|2988.71|2988.98|2988.98|2988.98|2988.98|2988.71|2988.71|0
1636636310000|2021-11-11 13:11:50|2988.75|2988.75|2988.75|2988.75|2988.75|2988.75|2988.75|2988.75|0
1636636320000|2021-11-11 13:12:00|2988.46|2988.46|2988.31|2988.31|2988.46|2988.46|2988.31|2988.31|0
1636636330000|2021-11-11 13:12:10|2988.38|2988.38|2988.38|2988.38|2988.38|2988.38|2988.38|2988.38|0
1636636340000|2021-11-11 13:12:20|2988.49|2988.49|2988.49|2988.49|2988.49|2988.49|2988.49|2988.49|0
1636636350000|2021-11-11 13:12:30|2988.28|2988.28|2988.38|2988.38|2988.38|2988.38|2988.28|2988.28|0
1636636370000|2021-11-11 13:12:50|2988.51|2988.51|2988.51|2988.51|2988.51|2988.51|2988.51|2988.51|0
1636636380000|2021-11-11 13:13:00|2988.62|2988.62|2988.88|2988.88|2988.88|2988.88|2988.62|2988.62|0
1636636400000|2021-11-11 13:13:20|2988.99|2988.99|2989.09|2989.09|2989.09|2989.09|2988.99|2988.99|0
1636636410000|2021-11-11 13:13:30|2989.12|2989.12|2989.34|2989.34|2989.34|2989.34|2989.12|2989.12|0
1636636420000|2021-11-11 13:13:40|2989.45|2989.45|2989.14|2989.14|2989.45|2989.45|2989.14|2989.14|0
1636636430000|2021-11-11 13:13:50|2988.84|2988.84|2989.01|2989.01|2989.01|2989.01|2988.84|2988.84|0
1636636450000|2021-11-11 13:14:10|2988.97|2988.97|2989.15|2989.15|2989.15|2989.15|2988.94|2988.94|0
1636636480000|2021-11-11 13:14:40|2989.21|2989.21|2989.21|2989.21|2989.21|2989.21|2989.21|2989.21|0
1636636490000|2021-11-11 13:14:50|2989.36|2989.36|2989.36|2989.36|2989.36|2989.36|2989.36|2989.36|0
1636636500000|2021-11-11 13:15:00|2989.3|2989.3|2989.32|2989.32|2989.52|2989.52|2989.19|2989.19|0
1636636510000|2021-11-11 13:15:10|2989.35|2989.35|2989.56|2989.56|2989.56|2989.56|2989.35|2989.35|0
1636636530000|2021-11-11 13:15:30|2989.49|2989.49|2989.49|2989.49|2989.49|2989.49|2989.49|2989.49|0
1636636540000|2021-11-11 13:15:40|2989.7|2989.7|2989.8|2989.8|2989.8|2989.8|2989.7|2989.7|0
1636636560000|2021-11-11 13:16:00|2989.69|2989.69|2990.07|2990.07|2990.07|2990.07|2989.69|2989.69|0
1636636570000|2021-11-11 13:16:10|2990.79|2990.79|2990.79|2990.79|2990.79|2990.79|2990.58|2990.58|0
1636636580000|2021-11-11 13:16:20|2990.93|2990.93|2990.62|2990.62|2990.93|2990.93|2990.62|2990.62|0
1636636590000|2021-11-11 13:16:30|2990.75|2990.75|2990.75|2990.75|2990.75|2990.75|2990.75|2990.75|0
1636636600000|2021-11-11 13:16:40|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|0
1636636610000|2021-11-11 13:16:50|2991.01|2991.01|2991.12|2991.12|2991.12|2991.12|2990.89|2990.89|0
1636636620000|2021-11-11 13:17:00|2991.18|2991.18|2991.34|2991.34|2991.34|2991.34|2991.18|2991.18|0
1636636630000|2021-11-11 13:17:10|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|0
1636636640000|2021-11-11 13:17:20|2991.48|2991.48|2991.31|2991.31|2991.48|2991.48|2991.31|2991.31|0
1636636650000|2021-11-11 13:17:30|2991.24|2991.24|2991.23|2991.23|2991.35|2991.35|2991.23|2991.23|0
1636636700000|2021-11-11 13:18:20|2991.02|2991.02|2991.01|2991.01|2991.02|2991.02|2990.7|2990.7|0
1636636710000|2021-11-11 13:18:30|2991.28|2991.28|2991.28|2991.28|2991.28|2991.28|2991.28|2991.28|0
1636636740000|2021-11-11 13:19:00|2991.38|2991.38|2990.86|2990.86|2991.38|2991.38|2990.86|2990.86|0
1636636750000|2021-11-11 13:19:10|2990.98|2990.98|2991.4|2991.4|2991.4|2991.4|2990.98|2990.98|0
1636636760000|2021-11-11 13:19:20|2991.55|2991.55|2991.55|2991.55|2991.55|2991.55|2991.55|2991.55|0
1636636780000|2021-11-11 13:19:40|2991.43|2991.43|2991.35|2991.35|2991.45|2991.45|2991.24|2991.24|0
1636636790000|2021-11-11 13:19:50|2991.55|2991.55|2991.55|2991.55|2991.55|2991.55|2991.49|2991.49|0
1636636810000|2021-11-11 13:20:10|2991.19|2991.19|2991.28|2991.28|2991.28|2991.28|2991.15|2991.15|0
1636636820000|2021-11-11 13:20:20|2991.39|2991.39|2991.27|2991.27|2991.39|2991.39|2991.27|2991.27|0
1636636840000|2021-11-11 13:20:40|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|0
1636636850000|2021-11-11 13:20:50|2990.91|2990.91|2991.12|2991.12|2991.12|2991.12|2990.91|2990.91|0
1636636870000|2021-11-11 13:21:10|2991.01|2991.01|2990.79|2990.79|2991.01|2991.01|2990.79|2990.79|0
1636636880000|2021-11-11 13:21:20|2990.83|2990.83|2990.08|2990.08|2990.83|2990.83|2990.08|2990.08|0
1636636890000|2021-11-11 13:21:30|2990|2990|2990.23|2990.23|2990.23|2990.23|2990|2990|0
1636636900000|2021-11-11 13:21:40|2990.18|2990.18|2990.18|2990.18|2990.28|2990.28|2990.18|2990.18|0
1636636910000|2021-11-11 13:21:50|2990.32|2990.32|2990.21|2990.21|2990.32|2990.32|2990.21|2990.21|0
1636636930000|2021-11-11 13:22:10|2990.24|2990.24|2990.55|2990.55|2990.55|2990.55|2990.24|2990.24|0
1636636940000|2021-11-11 13:22:20|2990.65|2990.65|2990.76|2990.76|2990.76|2990.76|2990.65|2990.65|0
1636636950000|2021-11-11 13:22:30|2990.9|2990.9|2990.78|2990.78|2991.02|2991.02|2990.78|2990.78|0
1636636960000|2021-11-11 13:22:40|2990.65|2990.65|2990.65|2990.65|2990.65|2990.65|2990.65|2990.65|0
1636636970000|2021-11-11 13:22:50|2990.67|2990.67|2990.6|2990.6|2990.67|2990.67|2990.6|2990.6|0
1636636980000|2021-11-11 13:23:00|2990.61|2990.61|2990.55|2990.55|2990.61|2990.61|2990.55|2990.55|0
1636637010000|2021-11-11 13:23:30|2990.97|2990.97|2990.97|2990.97|2990.97|2990.97|2990.97|2990.97|0
1636637020000|2021-11-11 13:23:40|2990.82|2990.82|2990.72|2990.72|2990.82|2990.82|2990.72|2990.72|0
1636637040000|2021-11-11 13:24:00|2990.77|2990.77|2990.51|2990.51|2990.77|2990.77|2990.51|2990.51|0
1636637050000|2021-11-11 13:24:10|2990.45|2990.45|2990.34|2990.34|2990.45|2990.45|2990.34|2990.34|0
1636637060000|2021-11-11 13:24:20|2990.21|2990.21|2990.21|2990.21|2990.21|2990.21|2990.21|2990.21|0
1636637080000|2021-11-11 13:24:40|2990.07|2990.07|2990.17|2990.17|2990.17|2990.17|2990.07|2990.07|0
1636637090000|2021-11-11 13:24:50|2990.23|2990.23|2989.99|2989.99|2990.23|2990.23|2989.99|2989.99|0
1636637100000|2021-11-11 13:25:00|2990.14|2990.14|2991.17|2991.17|2991.17|2991.17|2990.14|2990.14|0
1636637120000|2021-11-11 13:25:20|2991.13|2991.13|2991.13|2991.13|2991.13|2991.13|2991.13|2991.13|0
1636637130000|2021-11-11 13:25:30|2991.25|2991.25|2991.25|2991.25|2991.25|2991.25|2991.25|2991.25|0
1636637140000|2021-11-11 13:25:40|2991.31|2991.31|2991.38|2991.38|2991.38|2991.38|2991.31|2991.31|0
1636637160000|2021-11-11 13:26:00|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|0
1636637170000|2021-11-11 13:26:10|2991.57|2991.57|2991.46|2991.46|2991.57|2991.57|2991.46|2991.46|0
1636637180000|2021-11-11 13:26:20|2991.31|2991.31|2991.31|2991.31|2991.31|2991.31|2991.31|2991.31|0
1636637190000|2021-11-11 13:26:30|2991.24|2991.24|2991.13|2991.13|2991.24|2991.24|2991.13|2991.13|0
1636637200000|2021-11-11 13:26:40|2991.01|2991.01|2990.85|2990.85|2991.01|2991.01|2990.85|2990.85|0
1636637210000|2021-11-11 13:26:50|2990.96|2990.96|2990.96|2990.96|2990.96|2990.96|2990.96|2990.96|0
1636637220000|2021-11-11 13:27:00|2991.08|2991.08|2990.96|2990.96|2991.08|2991.08|2990.96|2990.96|0
1636637230000|2021-11-11 13:27:10|2991.16|2991.16|2990.93|2990.93|2991.16|2991.16|2990.72|2990.72|0
1636637240000|2021-11-11 13:27:20|2990.86|2990.86|2990.86|2990.86|2990.86|2990.86|2990.86|2990.86|0
1636637250000|2021-11-11 13:27:30|2991.01|2991.01|2991.01|2991.01|2991.01|2991.01|2991.01|2991.01|0
1636637260000|2021-11-11 13:27:40|2990.86|2990.86|2990.76|2990.76|2990.86|2990.86|2990.76|2990.76|0
1636637280000|2021-11-11 13:28:00|2990.69|2990.69|2990.76|2990.76|2990.76|2990.76|2990.69|2990.69|0
1636637290000|2021-11-11 13:28:10|2990.56|2990.56|2990.56|2990.56|2990.56|2990.56|2990.56|2990.56|0
1636637310000|2021-11-11 13:28:30|2990.6|2990.6|2990.64|2990.64|2990.64|2990.64|2990.6|2990.6|0
1636637320000|2021-11-11 13:28:40|2990.52|2990.52|2990.09|2990.09|2990.52|2990.52|2990.09|2990.09|0
1636637330000|2021-11-11 13:28:50|2989.98|2989.98|2989.98|2989.98|2989.98|2989.98|2989.98|2989.98|0
1636637340000|2021-11-11 13:29:00|2989.77|2989.77|2989.97|2989.97|2990.06|2990.06|2989.77|2989.77|0
1636637370000|2021-11-11 13:29:30|2990.09|2990.09|2990.32|2990.32|2990.32|2990.32|2990.09|2990.09|0
1636637390000|2021-11-11 13:29:50|2990.52|2990.52|2990.38|2990.38|2990.52|2990.52|2990.38|2990.38|0
1636637400000|2021-11-11 13:30:00|2990.32|2990.32|2990.32|2990.32|2990.37|2990.37|2990.32|2990.32|0
1636637410000|2021-11-11 13:30:10|2990.36|2990.36|2990.47|2990.47|2990.47|2990.47|2990.36|2990.36|0
1636637440000|2021-11-11 13:30:40|2990.32|2990.32|2990.25|2990.25|2990.32|2990.32|2990.25|2990.25|0
1636637450000|2021-11-11 13:30:50|2990.36|2990.36|2990.36|2990.36|2990.36|2990.36|2990.36|2990.36|0
1636637460000|2021-11-11 13:31:00|2990.3|2990.3|2990.56|2990.56|2990.61|2990.61|2990.3|2990.3|0
1636637470000|2021-11-11 13:31:10|2990.44|2990.44|2990.44|2990.44|2990.44|2990.44|2990.44|2990.44|0
1636637500000|2021-11-11 13:31:40|2990.37|2990.37|2990.37|2990.37|2990.37|2990.37|2990.37|2990.37|0
1636637520000|2021-11-11 13:32:00|2990.23|2990.23|2989.86|2989.86|2990.23|2990.23|2989.86|2989.86|0
1636637530000|2021-11-11 13:32:10|2989.71|2989.71|2989.86|2989.86|2989.86|2989.86|2989.71|2989.71|0
1636637540000|2021-11-11 13:32:20|2990.15|2990.15|2990.55|2990.55|2990.55|2990.55|2990.15|2990.15|0
1636637550000|2021-11-11 13:32:30|2990.4|2990.4|2990.19|2990.19|2990.4|2990.4|2990.19|2990.19|0
1636637580000|2021-11-11 13:33:00|2990.34|2990.34|2990.34|2990.34|2990.34|2990.34|2990.34|2990.34|0
1636637590000|2021-11-11 13:33:10|2990.22|2990.22|2990.11|2990.11|2990.22|2990.22|2990.11|2990.11|0
1636637600000|2021-11-11 13:33:20|2990.32|2990.32|2990.33|2990.33|2990.43|2990.43|2990.22|2990.22|0
1636637610000|2021-11-11 13:33:30|2990.4|2990.4|2990.36|2990.36|2990.4|2990.4|2990.36|2990.36|0
1636637620000|2021-11-11 13:33:40|2990.41|2990.41|2990.14|2990.14|2990.41|2990.41|2990.14|2990.14|0
1636637630000|2021-11-11 13:33:50|2989.83|2989.83|2989.83|2989.83|2989.83|2989.83|2989.83|2989.83|0
1636637640000|2021-11-11 13:34:00|2989.9|2989.9|2989.83|2989.83|2989.9|2989.9|2989.83|2989.83|0
1636637650000|2021-11-11 13:34:10|2989.75|2989.75|2989.75|2989.75|2989.75|2989.75|2989.75|2989.75|0
1636637660000|2021-11-11 13:34:20|2989.73|2989.73|2989.7|2989.7|2989.73|2989.73|2989.7|2989.7|0
1636637670000|2021-11-11 13:34:30|2989.83|2989.83|2989.83|2989.83|2989.83|2989.83|2989.83|2989.83|0
1636637680000|2021-11-11 13:34:40|2989.73|2989.73|2989.67|2989.67|2989.73|2989.73|2989.67|2989.67|0
1636637690000|2021-11-11 13:34:50|2989.62|2989.62|2989.18|2989.18|2989.62|2989.62|2989.18|2989.18|0
1636637710000|2021-11-11 13:35:10|2989.08|2989.08|2989.08|2989.08|2989.08|2989.08|2989.08|2989.08|0
1636637720000|2021-11-11 13:35:20|2989.18|2989.18|2989.18|2989.18|2989.18|2989.18|2989.18|2989.18|0
1636637740000|2021-11-11 13:35:40|2989.07|2989.07|2989.07|2989.07|2989.07|2989.07|2989.07|2989.07|0
1636637750000|2021-11-11 13:35:50|2988.96|2988.96|2988.96|2988.96|2988.96|2988.96|2988.96|2988.96|0
1636637760000|2021-11-11 13:36:00|2988.82|2988.82|2988.23|2988.23|2988.82|2988.82|2988.23|2988.23|0
1636637770000|2021-11-11 13:36:10|2988.1|2988.1|2987.79|2987.79|2988.1|2988.1|2987.79|2987.79|0
1636637780000|2021-11-11 13:36:20|2987.68|2987.68|2987.69|2987.69|2987.8|2987.8|2987.68|2987.68|0
1636637790000|2021-11-11 13:36:30|2987.46|2987.46|2987.24|2987.24|2987.46|2987.46|2987.24|2987.24|0
1636637800000|2021-11-11 13:36:40|2987.1|2987.1|2987.1|2987.1|2987.1|2987.1|2987.1|2987.1|0
1636637810000|2021-11-11 13:36:50|2987.06|2987.06|2986.95|2986.95|2987.06|2987.06|2986.95|2986.95|0
1636637820000|2021-11-11 13:37:00|2987.1|2987.1|2987.1|2987.1|2987.16|2987.16|2987.1|2987.1|0
1636637830000|2021-11-11 13:37:10|2987.17|2987.17|2987.17|2987.17|2987.17|2987.17|2987.17|2987.17|0
1636637840000|2021-11-11 13:37:20|2987.28|2987.28|2987.28|2987.28|2987.28|2987.28|2987.28|2987.28|0
1636637850000|2021-11-11 13:37:30|2987.52|2987.52|2987.89|2987.89|2987.89|2987.89|2987.52|2987.52|0
1636637870000|2021-11-11 13:37:50|2988.03|2988.03|2988.26|2988.26|2988.26|2988.26|2988.03|2988.03|0
1636637890000|2021-11-11 13:38:10|2988.11|2988.11|2988.17|2988.17|2988.17|2988.17|2988.11|2988.11|0
1636637900000|2021-11-11 13:38:20|2988.28|2988.28|2988.28|2988.28|2988.28|2988.28|2988.28|2988.28|0
1636637920000|2021-11-11 13:38:40|2988.13|2988.13|2987.28|2987.28|2988.13|2988.13|2987.28|2987.28|0
1636637940000|2021-11-11 13:39:00|2987.08|2987.08|2987.04|2987.04|2987.08|2987.08|2987.04|2987.04|0
1636637950000|2021-11-11 13:39:10|2986.6|2986.6|2986.6|2986.6|2986.6|2986.6|2986.6|2986.6|0
1636637990000|2021-11-11 13:39:50|2986.75|2986.75|2986.75|2986.75|2986.75|2986.75|2986.75|2986.75|0
1636638000000|2021-11-11 13:40:00|2986.99|2986.99|2987.09|2987.09|2987.09|2987.09|2986.99|2986.99|0
1636638010000|2021-11-11 13:40:10|2987.21|2987.21|2987.36|2987.36|2987.36|2987.36|2987.21|2987.21|0
1636638020000|2021-11-11 13:40:20|2987.21|2987.21|2987.21|2987.21|2987.21|2987.21|2987.21|2987.21|0
1636638040000|2021-11-11 13:40:40|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|0
1636638050000|2021-11-11 13:40:50|2987.09|2987.09|2987.09|2987.09|2987.09|2987.09|2987.03|2987.03|0
1636638060000|2021-11-11 13:41:00|2987.04|2987.04|2987.27|2987.27|2987.3|2987.3|2986.93|2986.93|0
1636638070000|2021-11-11 13:41:10|2987.48|2987.48|2987.4|2987.4|2987.48|2987.48|2987.27|2987.27|0
1636638090000|2021-11-11 13:41:30|2987.26|2987.26|2987.01|2987.01|2987.26|2987.26|2987.01|2987.01|0
1636638100000|2021-11-11 13:41:40|2986.88|2986.88|2986.94|2986.94|2986.94|2986.94|2986.88|2986.88|0
1636638110000|2021-11-11 13:41:50|2986.81|2986.81|2986.81|2986.81|2986.81|2986.81|2986.81|2986.81|0
1636638120000|2021-11-11 13:42:00|2987.04|2987.04|2987.56|2987.56|2987.56|2987.56|2987.04|2987.04|0
1636638130000|2021-11-11 13:42:10|2987.76|2987.76|2987.56|2987.56|2987.76|2987.76|2987.56|2987.56|0
1636638140000|2021-11-11 13:42:20|2987.45|2987.45|2987.45|2987.45|2987.45|2987.45|2987.45|2987.45|0
1636638150000|2021-11-11 13:42:30|2987.64|2987.64|2987.71|2987.71|2987.71|2987.71|2987.64|2987.64|0
1636638160000|2021-11-11 13:42:40|2988.01|2988.01|2988.32|2988.32|2988.32|2988.32|2988.01|2988.01|0
1636638170000|2021-11-11 13:42:50|2988.45|2988.45|2988.45|2988.45|2988.45|2988.45|2988.45|2988.45|0
1636638180000|2021-11-11 13:43:00|2988.9|2988.9|2989.29|2989.29|2989.29|2989.29|2988.9|2988.9|0
1636638190000|2021-11-11 13:43:10|2989.16|2989.16|2989.52|2989.52|2989.66|2989.66|2989.16|2989.16|0
1636638200000|2021-11-11 13:43:20|2989.4|2989.4|2989.7|2989.7|2989.7|2989.7|2989.4|2989.4|0
1636638220000|2021-11-11 13:43:40|2990.15|2990.15|2990.26|2990.26|2990.26|2990.26|2990.15|2990.15|0
1636638230000|2021-11-11 13:43:50|2990.31|2990.31|2990.87|2990.87|2990.87|2990.87|2990.31|2990.31|0
1636638240000|2021-11-11 13:44:00|2990.83|2990.83|2990.7|2990.7|2990.83|2990.83|2990.57|2990.57|0
1636638250000|2021-11-11 13:44:10|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|0
1636638260000|2021-11-11 13:44:20|2991.07|2991.07|2991.5|2991.5|2991.5|2991.5|2991.07|2991.07|0
1636638270000|2021-11-11 13:44:30|2991.64|2991.64|2991.69|2991.69|2991.69|2991.69|2991.64|2991.64|0
1636638300000|2021-11-11 13:45:00|2991.8|2991.8|2991.69|2991.69|2991.81|2991.81|2991.68|2991.68|0
1636638310000|2021-11-11 13:45:10|2991.63|2991.63|2991.44|2991.44|2991.63|2991.63|2991.44|2991.44|0
1636638320000|2021-11-11 13:45:20|2991|2991|2991|2991|2991|2991|2991|2991|0
1636638330000|2021-11-11 13:45:30|2991.06|2991.06|2990.86|2990.86|2991.06|2991.06|2990.86|2990.86|0
1636638340000|2021-11-11 13:45:40|2990.92|2990.92|2990.82|2990.82|2990.92|2990.92|2990.82|2990.82|0
1636638350000|2021-11-11 13:45:50|2990.72|2990.72|2990.72|2990.72|2990.72|2990.72|2990.72|2990.72|0
1636638360000|2021-11-11 13:46:00|2990.59|2990.59|2990.83|2990.83|2990.83|2990.83|2990.59|2990.59|0
1636638370000|2021-11-11 13:46:10|2990.72|2990.72|2990.72|2990.72|2990.72|2990.72|2990.72|2990.72|0
1636638380000|2021-11-11 13:46:20|2990.83|2990.83|2990.83|2990.83|2990.83|2990.83|2990.83|2990.83|0
1636638400000|2021-11-11 13:46:40|2990.93|2990.93|2991.05|2991.05|2991.05|2991.05|2990.93|2990.93|0
1636638410000|2021-11-11 13:46:50|2990.9|2990.9|2991.25|2991.25|2991.25|2991.25|2990.9|2990.9|0
1636638420000|2021-11-11 13:47:00|2991.4|2991.4|2991.4|2991.4|2991.4|2991.4|2991.4|2991.4|0
1636638430000|2021-11-11 13:47:10|2991.54|2991.54|2991.54|2991.54|2991.54|2991.54|2991.54|2991.54|0
1636638440000|2021-11-11 13:47:20|2991.68|2991.68|2991.75|2991.75|2991.75|2991.75|2991.68|2991.68|0
1636638450000|2021-11-11 13:47:30|2991.9|2991.9|2991.9|2991.9|2991.9|2991.9|2991.9|2991.9|0
1636638460000|2021-11-11 13:47:40|2992.04|2992.04|2992.18|2992.18|2992.18|2992.18|2992.04|2992.04|0
1636638470000|2021-11-11 13:47:50|2992.32|2992.32|2992.47|2992.47|2992.47|2992.47|2992.32|2992.32|0
1636638480000|2021-11-11 13:48:00|2992.61|2992.61|2992.76|2992.76|2992.76|2992.76|2992.61|2992.61|0
1636638490000|2021-11-11 13:48:10|2992.81|2992.81|2992.81|2992.81|2992.81|2992.81|2992.81|2992.81|0
1636638500000|2021-11-11 13:48:20|2993.12|2993.12|2993.12|2993.12|2993.12|2993.12|2993.12|2993.12|0
1636638510000|2021-11-11 13:48:30|2993.33|2993.33|2993.47|2993.47|2993.47|2993.47|2993.33|2993.33|0
1636638520000|2021-11-11 13:48:40|2993.88|2993.88|2993.88|2993.88|2993.88|2993.88|2993.88|2993.88|0
1636638540000|2021-11-11 13:49:00|2993.96|2993.96|2995.06|2995.06|2995.06|2995.06|2993.93|2993.93|0
1636638550000|2021-11-11 13:49:10|2994.83|2994.83|2994.83|2994.83|2994.83|2994.83|2994.83|2994.83|0
1636638560000|2021-11-11 13:49:20|2994.88|2994.88|2995.03|2995.03|2995.03|2995.03|2994.88|2994.88|0
1636638570000|2021-11-11 13:49:30|2994.92|2994.92|2994.98|2994.98|2994.98|2994.98|2994.92|2994.92|0
1636638580000|2021-11-11 13:49:40|2994.69|2994.69|2994.69|2994.69|2994.69|2994.69|2994.69|2994.69|0
1636638590000|2021-11-11 13:49:50|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|0
1636638600000|2021-11-11 13:50:00|2994.95|2994.95|2995.02|2995.02|2995.02|2995.02|2994.95|2994.95|0
1636638610000|2021-11-11 13:50:10|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|0
1636638620000|2021-11-11 13:50:20|2994.78|2994.78|2994.78|2994.78|2994.78|2994.78|2994.63|2994.63|0
1636638630000|2021-11-11 13:50:30|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|0
1636638640000|2021-11-11 13:50:40|2994.88|2994.88|2994.68|2994.68|2994.88|2994.88|2994.68|2994.68|0
1636638650000|2021-11-11 13:50:50|2994.74|2994.74|2994.64|2994.64|2994.74|2994.74|2994.62|2994.62|0
1636638660000|2021-11-11 13:51:00|2994.78|2994.78|2994.78|2994.78|2994.78|2994.78|2994.78|2994.78|0
1636638670000|2021-11-11 13:51:10|2994.66|2994.66|2994.66|2994.66|2994.66|2994.66|2994.66|2994.66|0
1636638700000|2021-11-11 13:51:40|2994.72|2994.72|2994.72|2994.72|2994.72|2994.72|2994.72|2994.72|0
1636638710000|2021-11-11 13:51:50|2994.49|2994.49|2994.54|2994.54|2994.54|2994.54|2994.49|2994.49|0
1636638720000|2021-11-11 13:52:00|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|0
1636638730000|2021-11-11 13:52:10|2994.64|2994.64|2995.34|2995.34|2995.34|2995.34|2994.64|2994.64|0
1636638740000|2021-11-11 13:52:20|2995.22|2995.22|2995.42|2995.42|2995.42|2995.42|2995.22|2995.22|0
1636638750000|2021-11-11 13:52:30|2995.19|2995.19|2995.14|2995.14|2995.19|2995.19|2994.94|2994.94|0
1636638760000|2021-11-11 13:52:40|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|0
1636638770000|2021-11-11 13:52:50|2995.36|2995.36|2995.36|2995.36|2995.36|2995.36|2995.36|2995.36|0
1636638780000|2021-11-11 13:53:00|2995.46|2995.46|2995.32|2995.32|2995.46|2995.46|2995.32|2995.32|0
1636638790000|2021-11-11 13:53:10|2995.44|2995.44|2995.32|2995.32|2995.44|2995.44|2995.32|2995.32|0
1636638800000|2021-11-11 13:53:20|2995.44|2995.44|2995.58|2995.58|2995.58|2995.58|2995.44|2995.44|0
1636638810000|2021-11-11 13:53:30|2995.51|2995.51|2995.33|2995.33|2995.62|2995.62|2995.33|2995.33|0
1636638820000|2021-11-11 13:53:40|2995.2|2995.2|2995.35|2995.35|2995.35|2995.35|2995.2|2995.2|0
1636638870000|2021-11-11 13:54:30|2995.29|2995.29|2994.24|2994.24|2995.29|2995.29|2994.18|2994.18|0
1636638890000|2021-11-11 13:54:50|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|2994.13|2994.13|0
1636638900000|2021-11-11 13:55:00|2994.42|2994.42|2994.34|2994.34|2994.57|2994.57|2994.22|2994.22|0
1636638920000|2021-11-11 13:55:20|2994.22|2994.22|2994.26|2994.26|2994.41|2994.41|2994.22|2994.22|0
1636638940000|2021-11-11 13:55:40|2994.04|2994.04|2993.84|2993.84|2994.06|2994.06|2993.84|2993.84|0
1636638950000|2021-11-11 13:55:50|2993.74|2993.74|2993.74|2993.74|2993.74|2993.74|2993.74|2993.74|0
1636638960000|2021-11-11 13:56:00|2993.81|2993.81|2993.66|2993.66|2993.81|2993.81|2993.53|2993.53|0
1636638970000|2021-11-11 13:56:10|2993.51|2993.51|2993.37|2993.37|2993.51|2993.51|2993.37|2993.37|0
1636638980000|2021-11-11 13:56:20|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|0
1636638990000|2021-11-11 13:56:30|2993.82|2993.82|2993.82|2993.82|2993.82|2993.82|2993.82|2993.82|0
1636639000000|2021-11-11 13:56:40|2993.71|2993.71|2993.85|2993.85|2993.85|2993.85|2993.71|2993.71|0
1636639010000|2021-11-11 13:56:50|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|0
1636639020000|2021-11-11 13:57:00|2994.25|2994.25|2994.14|2994.14|2994.25|2994.25|2993.94|2993.94|0
1636639040000|2021-11-11 13:57:20|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|0
1636639050000|2021-11-11 13:57:30|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|0
1636639070000|2021-11-11 13:57:50|2993.8|2993.8|2993.84|2993.84|2993.94|2993.94|2993.8|2993.8|0
1636639080000|2021-11-11 13:58:00|2993.9|2993.9|2993.85|2993.85|2993.9|2993.9|2993.85|2993.85|0
1636639090000|2021-11-11 13:58:10|2993.95|2993.95|2994.01|2994.01|2994.01|2994.01|2993.95|2993.95|0
1636639110000|2021-11-11 13:58:30|2993.96|2993.96|2993.96|2993.96|2993.96|2993.96|2993.96|2993.96|0
1636639120000|2021-11-11 13:58:40|2993.81|2993.81|2994.09|2994.09|2994.09|2994.09|2993.66|2993.66|0
1636639140000|2021-11-11 13:59:00|2994.03|2994.03|2994.18|2994.18|2994.18|2994.18|2994.03|2994.03|0
1636639150000|2021-11-11 13:59:10|2994.21|2994.21|2994.14|2994.14|2994.21|2994.21|2994.14|2994.14|0
1636639160000|2021-11-11 13:59:20|2994|2994|2994.47|2994.47|2994.47|2994.47|2994|2994|0
1636639170000|2021-11-11 13:59:30|2994.67|2994.67|2994.67|2994.67|2994.67|2994.67|2994.67|2994.67|0
1636639180000|2021-11-11 13:59:40|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|0
1636639190000|2021-11-11 13:59:50|2994.93|2994.93|2994.93|2994.93|2994.93|2994.93|2994.93|2994.93|0
1636639210000|2021-11-11 14:00:10|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|0
1636639230000|2021-11-11 14:00:30|2995.19|2995.19|2994.97|2994.97|2995.19|2995.19|2994.94|2994.94|0
1636639240000|2021-11-11 14:00:40|2994.86|2994.86|2994.86|2994.86|2994.86|2994.86|2994.86|2994.86|0
1636639250000|2021-11-11 14:00:50|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|0
1636639260000|2021-11-11 14:01:00|2994.72|2994.72|2994.9|2994.9|2994.97|2994.97|2994.72|2994.72|0
1636639270000|2021-11-11 14:01:10|2994.78|2994.78|2994.53|2994.53|2994.78|2994.78|2994.53|2994.53|0
1636639280000|2021-11-11 14:01:20|2994.6|2994.6|2994.9|2994.9|2994.9|2994.9|2994.38|2994.38|0
1636639300000|2021-11-11 14:01:40|2995.05|2995.05|2995.32|2995.32|2995.43|2995.43|2995.05|2995.05|0
1636639310000|2021-11-11 14:01:50|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|0
1636639320000|2021-11-11 14:02:00|2995.64|2995.64|2995.6|2995.6|2995.89|2995.89|2995.6|2995.6|0
1636639330000|2021-11-11 14:02:10|2995.56|2995.56|2995.59|2995.59|2995.59|2995.59|2995.52|2995.52|0
1636639350000|2021-11-11 14:02:30|2995.65|2995.65|2995.77|2995.77|2995.88|2995.88|2995.65|2995.65|0
1636639360000|2021-11-11 14:02:40|2995.88|2995.88|2995.65|2995.65|2995.88|2995.88|2995.65|2995.65|0
1636639370000|2021-11-11 14:02:50|2995.54|2995.54|2994.85|2994.85|2995.54|2995.54|2994.85|2994.85|0
1636639380000|2021-11-11 14:03:00|2995.07|2995.07|2995.12|2995.12|2995.12|2995.12|2994.93|2994.93|0
1636639390000|2021-11-11 14:03:10|2995.01|2995.01|2995.01|2995.01|2995.01|2995.01|2995.01|2995.01|0
1636639420000|2021-11-11 14:03:40|2995.13|2995.13|2994.98|2994.98|2995.13|2995.13|2994.98|2994.98|0
1636639430000|2021-11-11 14:03:50|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|0
1636639450000|2021-11-11 14:04:10|2995.23|2995.23|2995.37|2995.37|2995.68|2995.68|2995.09|2995.09|0
1636639460000|2021-11-11 14:04:20|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|0
1636639470000|2021-11-11 14:04:30|2995.08|2995.08|2994.85|2994.85|2995.08|2995.08|2994.85|2994.85|0
1636639480000|2021-11-11 14:04:40|2994.75|2994.75|2994|2994|2994.75|2994.75|2993.93|2993.93|0
1636639490000|2021-11-11 14:04:50|2993.98|2993.98|2994.09|2994.09|2994.09|2994.09|2993.98|2993.98|0
1636639500000|2021-11-11 14:05:00|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|0
1636639520000|2021-11-11 14:05:20|2993.74|2993.74|2993.74|2993.74|2993.74|2993.74|2993.74|2993.74|0
1636639530000|2021-11-11 14:05:30|2993.87|2993.87|2993.87|2993.87|2993.94|2993.94|2993.87|2993.87|0
1636639540000|2021-11-11 14:05:40|2993.76|2993.76|2993.32|2993.32|2993.76|2993.76|2993.32|2993.32|0
1636639550000|2021-11-11 14:05:50|2993.26|2993.26|2993.26|2993.26|2993.26|2993.26|2993.26|2993.26|0
1636639560000|2021-11-11 14:06:00|2993.38|2993.38|2993.38|2993.38|2993.38|2993.38|2993.38|2993.38|0
1636639570000|2021-11-11 14:06:10|2993.5|2993.5|2993.19|2993.19|2993.5|2993.5|2993.19|2993.19|0
1636639580000|2021-11-11 14:06:20|2993.26|2993.26|2992.8|2992.8|2993.26|2993.26|2992.8|2992.8|0
1636639590000|2021-11-11 14:06:30|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|0
1636639600000|2021-11-11 14:06:40|2992.93|2992.93|2992.52|2992.52|2992.93|2992.93|2992.52|2992.52|0
1636639620000|2021-11-11 14:07:00|2992.73|2992.73|2992.73|2992.73|2992.73|2992.73|2992.73|2992.73|0
1636639630000|2021-11-11 14:07:10|2992.76|2992.76|2993.1|2993.1|2993.1|2993.1|2992.76|2992.76|0
1636639640000|2021-11-11 14:07:20|2993.05|2993.05|2993|2993|2993.05|2993.05|2993|2993|0
1636639650000|2021-11-11 14:07:30|2992.93|2992.93|2992.46|2992.46|2992.93|2992.93|2992.46|2992.46|0
1636639660000|2021-11-11 14:07:40|2992.59|2992.59|2992.28|2992.28|2992.59|2992.59|2992.28|2992.28|0
1636639670000|2021-11-11 14:07:50|2991.94|2991.94|2991.97|2991.97|2992.01|2992.01|2991.94|2991.94|0
1636639680000|2021-11-11 14:08:00|2991.87|2991.87|2991.63|2991.63|2991.87|2991.87|2991.63|2991.63|0
1636639700000|2021-11-11 14:08:20|2991.86|2991.86|2991.86|2991.86|2991.93|2991.93|2991.86|2991.86|0
1636639710000|2021-11-11 14:08:30|2991.8|2991.8|2991.8|2991.8|2991.8|2991.8|2991.73|2991.73|0
1636639720000|2021-11-11 14:08:40|2991.91|2991.91|2992.18|2992.18|2992.23|2992.23|2991.91|2991.91|0
1636639730000|2021-11-11 14:08:50|2992.23|2992.23|2992.68|2992.68|2992.68|2992.68|2992.23|2992.23|0
1636639740000|2021-11-11 14:09:00|2992.83|2992.83|2992.84|2992.84|2992.9|2992.9|2992.83|2992.83|0
1636639750000|2021-11-11 14:09:10|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|0
1636639760000|2021-11-11 14:09:20|2992.67|2992.67|2992.55|2992.55|2992.67|2992.67|2992.55|2992.55|0
1636639780000|2021-11-11 14:09:40|2992.49|2992.49|2992.17|2992.17|2992.49|2992.49|2992.17|2992.17|0
1636639790000|2021-11-11 14:09:50|2991.83|2991.83|2991.83|2991.83|2991.83|2991.83|2991.83|2991.83|0
1636639800000|2021-11-11 14:10:00|2992.17|2992.17|2992.32|2992.32|2992.32|2992.32|2992.17|2992.17|0
1636639810000|2021-11-11 14:10:10|2992.46|2992.46|2992.46|2992.46|2992.46|2992.46|2992.46|2992.46|0
1636639840000|2021-11-11 14:10:40|2992.16|2992.16|2992.21|2992.21|2992.28|2992.28|2991.91|2991.91|0
1636639850000|2021-11-11 14:10:50|2992.36|2992.36|2992.42|2992.42|2992.42|2992.42|2992.36|2992.36|0
1636639870000|2021-11-11 14:11:10|2992.31|2992.31|2992.18|2992.18|2992.31|2992.31|2992.18|2992.18|0
1636639880000|2021-11-11 14:11:20|2992.15|2992.15|2992.08|2992.08|2992.15|2992.15|2992|2992|0
1636639890000|2021-11-11 14:11:30|2992.02|2992.02|2992.09|2992.09|2992.3|2992.3|2992.02|2992.02|0
1636639900000|2021-11-11 14:11:40|2992.02|2992.02|2992.29|2992.29|2992.29|2992.29|2992.02|2992.02|0
1636639910000|2021-11-11 14:11:50|2992.74|2992.74|2992.88|2992.88|2992.88|2992.88|2992.67|2992.67|0
1636639920000|2021-11-11 14:12:00|2992.59|2992.59|2992.52|2992.52|2992.59|2992.59|2992.52|2992.52|0
1636639940000|2021-11-11 14:12:20|2992.4|2992.4|2992.4|2992.4|2992.4|2992.4|2992.4|2992.4|0
1636639950000|2021-11-11 14:12:30|2992.46|2992.46|2992.34|2992.34|2992.46|2992.46|2992.34|2992.34|0
1636639960000|2021-11-11 14:12:40|2992.28|2992.28|2991.91|2991.91|2992.28|2992.28|2991.91|2991.91|0
1636639970000|2021-11-11 14:12:50|2992.03|2992.03|2991.74|2991.74|2992.03|2992.03|2991.74|2991.74|0
1636639980000|2021-11-11 14:13:00|2991.67|2991.67|2990.02|2990.02|2991.67|2991.67|2990.02|2990.02|0
1636639990000|2021-11-11 14:13:10|2989.96|2989.96|2989.62|2989.62|2989.96|2989.96|2989.62|2989.62|0
1636640000000|2021-11-11 14:13:20|2989.59|2989.59|2989.59|2989.59|2989.63|2989.63|2989.59|2989.59|0
1636640010000|2021-11-11 14:13:30|2989.48|2989.48|2989.76|2989.76|2989.76|2989.76|2989.42|2989.42|0
1636640020000|2021-11-11 14:13:40|2989.71|2989.71|2989.89|2989.89|2990.01|2990.01|2989.71|2989.71|0
1636640030000|2021-11-11 14:13:50|2989.77|2989.77|2989.72|2989.72|2989.77|2989.77|2989.72|2989.72|0
1636640040000|2021-11-11 14:14:00|2989.7|2989.7|2989.91|2989.91|2989.91|2989.91|2989.7|2989.7|0
1636640050000|2021-11-11 14:14:10|2990.15|2990.15|2989.78|2989.78|2990.15|2990.15|2989.78|2989.78|0
1636640060000|2021-11-11 14:14:20|2989.72|2989.72|2989.58|2989.58|2989.72|2989.72|2989.47|2989.47|0
1636640070000|2021-11-11 14:14:30|2989.69|2989.69|2989.17|2989.17|2989.69|2989.69|2989.13|2989.13|0
1636640090000|2021-11-11 14:14:50|2989.29|2989.29|2989.01|2989.01|2989.29|2989.29|2989.01|2989.01|0
1636640100000|2021-11-11 14:15:00|2989.21|2989.21|2989.2|2989.2|2989.45|2989.45|2989.2|2989.2|0
1636640110000|2021-11-11 14:15:10|2989|2989|2988.85|2988.85|2989|2989|2988.85|2988.85|0
1636640120000|2021-11-11 14:15:20|2988.97|2988.97|2988.86|2988.86|2989.09|2989.09|2988.79|2988.79|0
1636640130000|2021-11-11 14:15:30|2988.74|2988.74|2988.58|2988.58|2988.74|2988.74|2988.58|2988.58|0
1636640140000|2021-11-11 14:15:40|2988.68|2988.68|2988.89|2988.89|2988.89|2988.89|2988.67|2988.67|0
1636640150000|2021-11-11 14:15:50|2988.96|2988.96|2989.14|2989.14|2989.26|2989.26|2988.89|2988.89|0
1636640160000|2021-11-11 14:16:00|2989.07|2989.07|2988.7|2988.7|2989.07|2989.07|2988.69|2988.69|0
1636640170000|2021-11-11 14:16:10|2988.81|2988.81|2989.09|2989.09|2989.22|2989.22|2988.81|2988.81|0
1636640180000|2021-11-11 14:16:20|2988.97|2988.97|2989.22|2989.22|2989.22|2989.22|2988.97|2988.97|0
1636640190000|2021-11-11 14:16:30|2989.07|2989.07|2988.7|2988.7|2989.07|2989.07|2988.7|2988.7|0
1636640200000|2021-11-11 14:16:40|2989.07|2989.07|2989.07|2989.07|2989.07|2989.07|2989.07|2989.07|0
1636640210000|2021-11-11 14:16:50|2989.28|2989.28|2989.22|2989.22|2989.28|2989.28|2989.22|2989.22|0
1636640220000|2021-11-11 14:17:00|2989.51|2989.51|2989.51|2989.51|2989.51|2989.51|2989.51|2989.51|0
1636640230000|2021-11-11 14:17:10|2989.66|2989.66|2989.77|2989.77|2989.77|2989.77|2989.66|2989.66|0
1636640240000|2021-11-11 14:17:20|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|0
1636640250000|2021-11-11 14:17:30|2989.76|2989.76|2989.7|2989.7|2989.76|2989.76|2989.7|2989.7|0
1636640260000|2021-11-11 14:17:40|2989.49|2989.49|2989.39|2989.39|2989.49|2989.49|2989.39|2989.39|0
1636640270000|2021-11-11 14:17:50|2989.27|2989.27|2989.27|2989.27|2989.27|2989.27|2989.27|2989.27|0
1636640280000|2021-11-11 14:18:00|2989.21|2989.21|2988.84|2988.84|2989.21|2989.21|2988.84|2988.84|0
1636640290000|2021-11-11 14:18:10|2988.95|2988.95|2988.52|2988.52|2988.95|2988.95|2988.52|2988.52|0
1636640300000|2021-11-11 14:18:20|2988.46|2988.46|2988.46|2988.46|2988.46|2988.46|2988.46|2988.46|0
1636640310000|2021-11-11 14:18:30|2988.05|2988.05|2987.98|2987.98|2988.05|2988.05|2987.98|2987.98|0
1636640320000|2021-11-11 14:18:40|2987.85|2987.85|2987.6|2987.6|2987.85|2987.85|2987.5|2987.5|0
1636640340000|2021-11-11 14:19:00|2987.31|2987.31|2987.5|2987.5|2987.5|2987.5|2987.2|2987.2|0
1636640350000|2021-11-11 14:19:10|2987.39|2987.39|2987.44|2987.44|2987.5|2987.5|2987.39|2987.39|0
1636640360000|2021-11-11 14:19:20|2987.33|2987.33|2987.29|2987.29|2987.33|2987.33|2987.29|2987.29|0
1636640370000|2021-11-11 14:19:30|2987.4|2987.4|2987.52|2987.52|2987.52|2987.52|2987.28|2987.28|0
1636640390000|2021-11-11 14:19:50|2987.67|2987.67|2987.92|2987.92|2987.92|2987.92|2987.67|2987.67|0
1636640400000|2021-11-11 14:20:00|2988.14|2988.14|2988.25|2988.25|2988.25|2988.25|2988.14|2988.14|0
1636640410000|2021-11-11 14:20:10|2988.18|2988.18|2988.19|2988.19|2988.3|2988.3|2988.07|2988.07|0
1636640420000|2021-11-11 14:20:20|2988.24|2988.24|2988.53|2988.53|2988.64|2988.64|2988.24|2988.24|0
1636640430000|2021-11-11 14:20:30|2988.48|2988.48|2988.7|2988.7|2988.7|2988.7|2988.48|2988.48|0
1636640440000|2021-11-11 14:20:40|2988.56|2988.56|2988.19|2988.19|2988.7|2988.7|2988.19|2988.19|0
1636640460000|2021-11-11 14:21:00|2988.07|2988.07|2987.85|2987.85|2988.07|2988.07|2987.85|2987.85|0
1636640470000|2021-11-11 14:21:10|2987.79|2987.79|2987.94|2987.94|2988.16|2988.16|2987.79|2987.79|0
1636640480000|2021-11-11 14:21:20|2988.16|2988.16|2988.16|2988.16|2988.16|2988.16|2988.16|2988.16|0
1636640490000|2021-11-11 14:21:30|2988.28|2988.28|2988.32|2988.32|2988.38|2988.38|2988.28|2988.28|0
1636640510000|2021-11-11 14:21:50|2988.37|2988.37|2988.37|2988.37|2988.37|2988.37|2988.37|2988.37|0
1636640520000|2021-11-11 14:22:00|2988.27|2988.27|2988.3|2988.3|2988.45|2988.45|2988.27|2988.27|0
1636640530000|2021-11-11 14:22:10|2988.18|2988.18|2988.26|2988.26|2988.26|2988.26|2988.18|2988.18|0
1636640540000|2021-11-11 14:22:20|2988.19|2988.19|2988.12|2988.12|2988.19|2988.19|2988.12|2988.12|0
1636640550000|2021-11-11 14:22:30|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|0
1636640570000|2021-11-11 14:22:50|2988.43|2988.43|2988.58|2988.58|2988.58|2988.58|2988.38|2988.38|0
1636640580000|2021-11-11 14:23:00|2988.65|2988.65|2988.53|2988.53|2988.8|2988.8|2988.38|2988.38|0
1636640590000|2021-11-11 14:23:10|2988.6|2988.6|2988.6|2988.6|2988.6|2988.6|2988.6|2988.6|0
1636640600000|2021-11-11 14:23:20|2988.63|2988.63|2988.34|2988.34|2988.63|2988.63|2988.28|2988.28|0
1636640610000|2021-11-11 14:23:30|2988.23|2988.23|2988.11|2988.11|2988.35|2988.35|2988.11|2988.11|0
1636640630000|2021-11-11 14:23:50|2988|2988|2988|2988|2988|2988|2988|2988|0
1636640640000|2021-11-11 14:24:00|2987.66|2987.66|2987.47|2987.47|2987.88|2987.88|2987.47|2987.47|0
1636640650000|2021-11-11 14:24:10|2987.62|2987.62|2987.66|2987.66|2987.66|2987.66|2987.62|2987.62|0
1636640660000|2021-11-11 14:24:20|2987.55|2987.55|2987.62|2987.62|2987.62|2987.62|2987.55|2987.55|0
1636640670000|2021-11-11 14:24:30|2987.74|2987.74|2987.95|2987.95|2987.95|2987.95|2987.74|2987.74|0
1636640690000|2021-11-11 14:24:50|2987.98|2987.98|2987.9|2987.9|2987.98|2987.98|2987.88|2987.88|0
1636640700000|2021-11-11 14:25:00|2987.67|2987.67|2987.93|2987.93|2988.08|2988.08|2987.67|2987.67|0
1636640710000|2021-11-11 14:25:10|2987.82|2987.82|2987.82|2987.82|2987.82|2987.82|2987.82|2987.82|0
1636640720000|2021-11-11 14:25:20|2987.96|2987.96|2988.19|2988.19|2988.25|2988.25|2987.96|2987.96|0
1636640730000|2021-11-11 14:25:30|2988.37|2988.37|2988.37|2988.37|2988.37|2988.37|2988.37|2988.37|0
1636640770000|2021-11-11 14:26:10|2988.5|2988.5|2988.55|2988.55|2988.6|2988.6|2988.5|2988.5|0
1636640790000|2021-11-11 14:26:30|2988.22|2988.22|2988.04|2988.04|2988.22|2988.22|2988.04|2988.04|0
1636640800000|2021-11-11 14:26:40|2987.97|2987.97|2988.1|2988.1|2988.1|2988.1|2987.82|2987.82|0
1636640810000|2021-11-11 14:26:50|2987.98|2987.98|2987.75|2987.75|2987.98|2987.98|2987.61|2987.61|0
1636640820000|2021-11-11 14:27:00|2987.69|2987.69|2986.09|2986.09|2987.69|2987.69|2986.09|2986.09|0
1636640830000|2021-11-11 14:27:10|2986.16|2986.16|2985.64|2985.64|2986.16|2986.16|2985.64|2985.64|0
1636640840000|2021-11-11 14:27:20|2985.76|2985.76|2985.66|2985.66|2985.76|2985.76|2985.48|2985.48|0
1636640850000|2021-11-11 14:27:30|2985.8|2985.8|2985.75|2985.75|2985.8|2985.8|2985.75|2985.75|0
1636640860000|2021-11-11 14:27:40|2985.87|2985.87|2985.87|2985.87|2985.87|2985.87|2985.87|2985.87|0
1636640870000|2021-11-11 14:27:50|2985.97|2985.97|2985.85|2985.85|2985.97|2985.97|2985.63|2985.63|0
1636640880000|2021-11-11 14:28:00|2985.61|2985.61|2985.78|2985.78|2985.78|2985.78|2985.54|2985.54|0
1636640890000|2021-11-11 14:28:10|2985.84|2985.84|2986.19|2986.19|2986.29|2986.29|2985.84|2985.84|0
1636640900000|2021-11-11 14:28:20|2986.05|2986.05|2986.05|2986.05|2986.05|2986.05|2986.05|2986.05|0
1636640910000|2021-11-11 14:28:30|2986.11|2986.11|2986.11|2986.11|2986.11|2986.11|2986.11|2986.11|0
1636640930000|2021-11-11 14:28:50|2985.97|2985.97|2986.07|2986.07|2986.07|2986.07|2985.97|2985.97|0
1636640940000|2021-11-11 14:29:00|2985.94|2985.94|2985.87|2985.87|2985.94|2985.94|2985.87|2985.87|0
1636640950000|2021-11-11 14:29:10|2985.92|2985.92|2986.11|2986.11|2986.11|2986.11|2985.88|2985.88|0
1636640960000|2021-11-11 14:29:20|2986.18|2986.18|2986.49|2986.49|2986.49|2986.49|2986.18|2986.18|0
1636640970000|2021-11-11 14:29:30|2986.43|2986.43|2986.43|2986.43|2986.43|2986.43|2986.43|2986.43|0
1636640980000|2021-11-11 14:29:40|2986.58|2986.58|2986.53|2986.53|2986.65|2986.65|2986.53|2986.53|0
1636640990000|2021-11-11 14:29:50|2986.82|2986.82|2987.03|2987.03|2987.03|2987.03|2986.82|2986.82|0
1636641000000|2021-11-11 14:30:00|2987.22|2987.22|2986.78|2986.78|2987.33|2987.33|2986.56|2986.56|0
1636641010000|2021-11-11 14:30:10|2986.67|2986.67|2986.17|2986.17|2986.67|2986.67|2986.17|2986.17|0
1636641020000|2021-11-11 14:30:20|2986.06|2986.06|2985.09|2985.09|2986.06|2986.06|2985.09|2985.09|0
1636641030000|2021-11-11 14:30:30|2985.2|2985.2|2984.92|2984.92|2985.2|2985.2|2984.92|2984.92|0
1636641040000|2021-11-11 14:30:40|2984.79|2984.79|2984.83|2984.83|2984.83|2984.83|2984.59|2984.59|0
1636641050000|2021-11-11 14:30:50|2984.98|2984.98|2984.98|2984.98|2984.98|2984.98|2984.98|2984.98|0
1636641060000|2021-11-11 14:31:00|2985.04|2985.04|2985.3|2985.3|2985.3|2985.3|2985.04|2985.04|0
1636641070000|2021-11-11 14:31:10|2985.26|2985.26|2984.96|2984.96|2985.28|2985.28|2984.96|2984.96|0
1636641080000|2021-11-11 14:31:20|2984.99|2984.99|2985.13|2985.13|2985.13|2985.13|2984.99|2984.99|0
1636641090000|2021-11-11 14:31:30|2985.36|2985.36|2986.3|2986.3|2986.3|2986.3|2985.36|2985.36|0
1636641100000|2021-11-11 14:31:40|2986.18|2986.18|2986.52|2986.52|2986.52|2986.52|2986.18|2986.18|0
1636641110000|2021-11-11 14:31:50|2986.55|2986.55|2986.52|2986.52|2986.63|2986.63|2986.48|2986.48|0
1636641120000|2021-11-11 14:32:00|2986.41|2986.41|2987.2|2987.2|2987.21|2987.21|2986.26|2986.26|0
1636641130000|2021-11-11 14:32:10|2987.24|2987.24|2986.9|2986.9|2987.31|2987.31|2986.9|2986.9|0
1636641140000|2021-11-11 14:32:20|2986.93|2986.93|2987.27|2987.27|2987.27|2987.27|2986.93|2986.93|0
1636641150000|2021-11-11 14:32:30|2987.2|2987.2|2986.74|2986.74|2987.2|2987.2|2986.74|2986.74|0
1636641160000|2021-11-11 14:32:40|2986.29|2986.29|2985.98|2985.98|2986.29|2986.29|2985.98|2985.98|0
1636641170000|2021-11-11 14:32:50|2985.77|2985.77|2986.06|2986.06|2986.06|2986.06|2985.77|2985.77|0
1636641180000|2021-11-11 14:33:00|2985.86|2985.86|2985.92|2985.92|2985.92|2985.92|2985.76|2985.76|0
1636641190000|2021-11-11 14:33:10|2985.86|2985.86|2985.72|2985.72|2985.86|2985.86|2985.72|2985.72|0
1636641200000|2021-11-11 14:33:20|2985.61|2985.61|2985.62|2985.62|2985.68|2985.68|2985.61|2985.61|0
1636641210000|2021-11-11 14:33:30|2985.87|2985.87|2987.66|2987.66|2987.85|2987.85|2985.87|2985.87|0
1636641220000|2021-11-11 14:33:40|2987.81|2987.81|2986.75|2986.75|2987.81|2987.81|2986.75|2986.75|0
1636641230000|2021-11-11 14:33:50|2986.64|2986.64|2986.64|2986.64|2986.64|2986.64|2986.64|2986.64|0
1636641240000|2021-11-11 14:34:00|2986.41|2986.41|2985.26|2985.26|2986.41|2986.41|2985.26|2985.26|0
1636641250000|2021-11-11 14:34:10|2985.39|2985.39|2985.35|2985.35|2985.49|2985.49|2985.35|2985.35|0
1636641260000|2021-11-11 14:34:20|2985.15|2985.15|2984.41|2984.41|2985.15|2985.15|2984.41|2984.41|0
1636641270000|2021-11-11 14:34:30|2984.18|2984.18|2983.09|2983.09|2984.18|2984.18|2983.09|2983.09|0
1636641280000|2021-11-11 14:34:40|2982.87|2982.87|2983.05|2983.05|2983.21|2983.21|2982.87|2982.87|0
1636641290000|2021-11-11 14:34:50|2982.9|2982.9|2982.81|2982.81|2983.08|2983.08|2982.81|2982.81|0
1636641300000|2021-11-11 14:35:00|2982.91|2982.91|2983.03|2983.03|2983.08|2983.08|2982.85|2982.85|0
1636641310000|2021-11-11 14:35:10|2983.14|2983.14|2983.14|2983.14|2983.14|2983.14|2983.14|2983.14|0
1636641320000|2021-11-11 14:35:20|2983.29|2983.29|2983.43|2983.43|2983.57|2983.57|2983.29|2983.29|0
1636641330000|2021-11-11 14:35:30|2983.49|2983.49|2983.69|2983.69|2983.69|2983.69|2983.49|2983.49|0
1636641340000|2021-11-11 14:35:40|2983.79|2983.79|2983.58|2983.58|2983.79|2983.79|2983.58|2983.58|0
1636641350000|2021-11-11 14:35:50|2983.45|2983.45|2983.51|2983.51|2983.51|2983.51|2983.45|2983.45|0
1636641360000|2021-11-11 14:36:00|2983.78|2983.78|2984.74|2984.74|2984.74|2984.74|2983.78|2983.78|0
1636641370000|2021-11-11 14:36:10|2984.88|2984.88|2984.88|2984.88|2984.88|2984.88|2984.88|2984.88|0
1636641380000|2021-11-11 14:36:20|2984.74|2984.74|2984.44|2984.44|2984.74|2984.74|2984.44|2984.44|0
1636641390000|2021-11-11 14:36:30|2984.54|2984.54|2983.83|2983.83|2984.54|2984.54|2983.54|2983.54|0
1636641400000|2021-11-11 14:36:40|2983.93|2983.93|2983.67|2983.67|2984|2984|2983.67|2983.67|0
1636641410000|2021-11-11 14:36:50|2983.33|2983.33|2982.99|2982.99|2983.33|2983.33|2982.99|2982.99|0
1636641420000|2021-11-11 14:37:00|2983.01|2983.01|2982.29|2982.29|2983.01|2983.01|2982.29|2982.29|0
1636641430000|2021-11-11 14:37:10|2982.58|2982.58|2982.49|2982.49|2982.59|2982.59|2982.38|2982.38|0
1636641440000|2021-11-11 14:37:20|2982.72|2982.72|2982.57|2982.57|2982.72|2982.72|2982.57|2982.57|0
1636641450000|2021-11-11 14:37:30|2982.51|2982.51|2982.68|2982.68|2982.8|2982.8|2982.51|2982.51|0
1636641460000|2021-11-11 14:37:40|2982.53|2982.53|2982.68|2982.68|2982.68|2982.68|2982.53|2982.53|0
1636641470000|2021-11-11 14:37:50|2982.78|2982.78|2982.78|2982.78|2982.78|2982.78|2982.78|2982.78|0
1636641480000|2021-11-11 14:38:00|2982.85|2982.85|2982.91|2982.91|2982.91|2982.91|2982.85|2982.85|0
1636641490000|2021-11-11 14:38:10|2982.81|2982.81|2983.88|2983.88|2983.88|2983.88|2982.81|2982.81|0
1636641500000|2021-11-11 14:38:20|2984.13|2984.13|2984.78|2984.78|2984.78|2984.78|2984.13|2984.13|0
1636641510000|2021-11-11 14:38:30|2984.72|2984.72|2984.72|2984.72|2984.72|2984.72|2984.72|2984.72|0
1636641520000|2021-11-11 14:38:40|2984.75|2984.75|2983.86|2983.86|2984.83|2984.83|2983.86|2983.86|0
1636641530000|2021-11-11 14:38:50|2984.15|2984.15|2985.26|2985.26|2985.26|2985.26|2984.15|2984.15|0
1636641540000|2021-11-11 14:39:00|2985.37|2985.37|2985.37|2985.37|2985.37|2985.37|2985.23|2985.23|0
1636641550000|2021-11-11 14:39:10|2985.55|2985.55|2985.53|2985.53|2985.66|2985.66|2985.53|2985.53|0
1636641560000|2021-11-11 14:39:20|2985.31|2985.31|2984.68|2984.68|2985.31|2985.31|2984.5|2984.5|0
1636641570000|2021-11-11 14:39:30|2984.55|2984.55|2984.24|2984.24|2984.68|2984.68|2984.24|2984.24|0
1636641580000|2021-11-11 14:39:40|2984.55|2984.55|2984.74|2984.74|2984.74|2984.74|2984.41|2984.41|0
1636641590000|2021-11-11 14:39:50|2984.88|2984.88|2985.19|2985.19|2985.19|2985.19|2984.88|2984.88|0
1636641600000|2021-11-11 14:40:00|2985.12|2985.12|2985.33|2985.33|2985.33|2985.33|2985.12|2985.12|0
1636641610000|2021-11-11 14:40:10|2985.19|2985.19|2985.12|2985.12|2985.33|2985.33|2985.12|2985.12|0
1636641620000|2021-11-11 14:40:20|2984.91|2984.91|2984.91|2984.91|2984.91|2984.91|2984.91|2984.91|0
1636641630000|2021-11-11 14:40:30|2985.02|2985.02|2984.96|2984.96|2985.03|2985.03|2984.82|2984.82|0
1636641640000|2021-11-11 14:40:40|2984.9|2984.9|2984.79|2984.79|2984.9|2984.9|2984.79|2984.79|0
1636641650000|2021-11-11 14:40:50|2984.65|2984.65|2984.63|2984.63|2984.65|2984.65|2984.63|2984.63|0
1636641660000|2021-11-11 14:41:00|2984.74|2984.74|2984.99|2984.99|2984.99|2984.99|2984.74|2984.74|0
1636641670000|2021-11-11 14:41:10|2984.84|2984.84|2984.23|2984.23|2985.11|2985.11|2984.23|2984.23|0
1636641680000|2021-11-11 14:41:20|2984.34|2984.34|2984.41|2984.41|2984.41|2984.41|2984.34|2984.34|0
1636641690000|2021-11-11 14:41:30|2984.39|2984.39|2984.36|2984.36|2984.39|2984.39|2984.1|2984.1|0
1636641700000|2021-11-11 14:41:40|2984.47|2984.47|2984.6|2984.6|2984.6|2984.6|2984.41|2984.41|0
1636641720000|2021-11-11 14:42:00|2984.91|2984.91|2984.89|2984.89|2984.91|2984.91|2984.64|2984.64|0
1636641730000|2021-11-11 14:42:10|2984.95|2984.95|2985.14|2985.14|2985.14|2985.14|2984.84|2984.84|0
1636641740000|2021-11-11 14:42:20|2985.19|2985.19|2985.34|2985.34|2985.34|2985.34|2985.19|2985.19|0
1636641750000|2021-11-11 14:42:30|2985.48|2985.48|2986.25|2986.25|2986.25|2986.25|2985.48|2985.48|0
1636641760000|2021-11-11 14:42:40|2986.04|2986.04|2986.17|2986.17|2986.17|2986.17|2986.04|2986.04|0
1636641770000|2021-11-11 14:42:50|2986.28|2986.28|2986.28|2986.28|2986.28|2986.28|2986.28|2986.28|0
1636641780000|2021-11-11 14:43:00|2986.35|2986.35|2986.23|2986.23|2986.4|2986.4|2985.99|2985.99|0
1636641790000|2021-11-11 14:43:10|2986.18|2986.18|2985.97|2985.97|2986.18|2986.18|2985.97|2985.97|0
1636641800000|2021-11-11 14:43:20|2986.07|2986.07|2985.68|2985.68|2986.07|2986.07|2985.68|2985.68|0
1636641810000|2021-11-11 14:43:30|2985.61|2985.61|2985.61|2985.61|2985.61|2985.61|2985.61|2985.61|0
1636641820000|2021-11-11 14:43:40|2985.46|2985.46|2985.51|2985.51|2985.61|2985.61|2985.46|2985.46|0
1636641830000|2021-11-11 14:43:50|2985.65|2985.65|2985.95|2985.95|2985.95|2985.95|2985.65|2985.65|0
1636641840000|2021-11-11 14:44:00|2986.05|2986.05|2986.23|2986.23|2986.23|2986.23|2986.05|2986.05|0
1636641850000|2021-11-11 14:44:10|2986.27|2986.27|2986.37|2986.37|2986.56|2986.56|2986.23|2986.23|0
1636641860000|2021-11-11 14:44:20|2986.58|2986.58|2986.58|2986.58|2986.71|2986.71|2986.58|2986.58|0
1636641870000|2021-11-11 14:44:30|2986.83|2986.83|2986.95|2986.95|2986.95|2986.95|2986.61|2986.61|0
1636641880000|2021-11-11 14:44:40|2986.81|2986.81|2986.81|2986.81|2986.81|2986.81|2986.81|2986.81|0
1636641890000|2021-11-11 14:44:50|2986.92|2986.92|2987.14|2987.14|2987.47|2987.47|2986.77|2986.77|0
1636641900000|2021-11-11 14:45:00|2987.26|2987.26|2987.37|2987.37|2987.37|2987.37|2987.15|2987.15|0
1636641910000|2021-11-11 14:45:10|2987.48|2987.48|2987.53|2987.53|2987.59|2987.59|2987.37|2987.37|0
1636641920000|2021-11-11 14:45:20|2987.45|2987.45|2987.18|2987.18|2987.45|2987.45|2987.18|2987.18|0
1636641930000|2021-11-11 14:45:30|2986.95|2986.95|2986.95|2986.95|2986.95|2986.95|2986.95|2986.95|0
1636641940000|2021-11-11 14:45:40|2986.84|2986.84|2986.61|2986.61|2986.84|2986.84|2986.61|2986.61|0
1636641950000|2021-11-11 14:45:50|2986.73|2986.73|2986.42|2986.42|2986.73|2986.73|2986.42|2986.42|0
1636641960000|2021-11-11 14:46:00|2986.48|2986.48|2986.27|2986.27|2986.48|2986.48|2986.27|2986.27|0
1636641970000|2021-11-11 14:46:10|2986.41|2986.41|2986.48|2986.48|2986.48|2986.48|2986.36|2986.36|0
1636641980000|2021-11-11 14:46:20|2986.7|2986.7|2986.55|2986.55|2986.83|2986.83|2986.55|2986.55|0
1636641990000|2021-11-11 14:46:30|2986.26|2986.26|2986.26|2986.26|2986.26|2986.26|2986.26|2986.26|0
1636642000000|2021-11-11 14:46:40|2986.37|2986.37|2986.31|2986.31|2986.37|2986.37|2986.31|2986.31|0
1636642020000|2021-11-11 14:47:00|2986.43|2986.43|2986.5|2986.5|2986.79|2986.79|2986.32|2986.32|0
1636642030000|2021-11-11 14:47:10|2986.79|2986.79|2986.79|2986.79|2986.79|2986.79|2986.66|2986.66|0
1636642040000|2021-11-11 14:47:20|2986.95|2986.95|2986.8|2986.8|2986.95|2986.95|2986.8|2986.8|0
1636642050000|2021-11-11 14:47:30|2987.28|2987.28|2987.46|2987.46|2987.46|2987.46|2987.15|2987.15|0
1636642060000|2021-11-11 14:47:40|2987.51|2987.51|2987.57|2987.57|2987.57|2987.57|2987.51|2987.51|0
1636642070000|2021-11-11 14:47:50|2987.43|2987.43|2987.43|2987.43|2987.43|2987.43|2987.43|2987.43|0
1636642080000|2021-11-11 14:48:00|2987.44|2987.44|2987.12|2987.12|2987.44|2987.44|2986.98|2986.98|0
1636642090000|2021-11-11 14:48:10|2987.01|2987.01|2986.78|2986.78|2987.01|2987.01|2986.78|2986.78|0
1636642100000|2021-11-11 14:48:20|2986.68|2986.68|2986.45|2986.45|2986.68|2986.68|2986.45|2986.45|0
1636642110000|2021-11-11 14:48:30|2986.24|2986.24|2986.24|2986.24|2986.24|2986.24|2986.24|2986.24|0
1636642120000|2021-11-11 14:48:40|2986.35|2986.35|2986.35|2986.35|2986.35|2986.35|2986.35|2986.35|0
1636642130000|2021-11-11 14:48:50|2986.42|2986.42|2986.42|2986.42|2986.42|2986.42|2986.42|2986.42|0
1636642140000|2021-11-11 14:49:00|2986.56|2986.56|2986.56|2986.56|2986.56|2986.56|2986.45|2986.45|0
1636642150000|2021-11-11 14:49:10|2986.64|2986.64|2986.85|2986.85|2986.85|2986.85|2986.64|2986.64|0
1636642160000|2021-11-11 14:49:20|2986.73|2986.73|2986.68|2986.68|2986.73|2986.73|2986.53|2986.53|0
1636642180000|2021-11-11 14:49:40|2986.37|2986.37|2985.79|2985.79|2986.37|2986.37|2985.71|2985.71|0
1636642190000|2021-11-11 14:49:50|2985.9|2985.9|2986.13|2986.13|2986.13|2986.13|2985.9|2985.9|0
1636642200000|2021-11-11 14:50:00|2986.23|2986.23|2986.23|2986.23|2986.23|2986.23|2986.23|2986.23|0
1636642210000|2021-11-11 14:50:10|2986.33|2986.33|2985.99|2985.99|2986.46|2986.46|2985.99|2985.99|0
1636642220000|2021-11-11 14:50:20|2985.86|2985.86|2985.86|2985.86|2985.86|2985.86|2985.86|2985.86|0
1636642230000|2021-11-11 14:50:30|2985.79|2985.79|2985.97|2985.97|2986.2|2986.2|2985.73|2985.73|0
1636642240000|2021-11-11 14:50:40|2985.86|2985.86|2985.74|2985.74|2985.86|2985.86|2985.74|2985.74|0
1636642250000|2021-11-11 14:50:50|2985.45|2985.45|2985.45|2985.45|2985.45|2985.45|2985.45|2985.45|0
1636642260000|2021-11-11 14:51:00|2985.51|2985.51|2985.7|2985.7|2985.7|2985.7|2985.51|2985.51|0
1636642270000|2021-11-11 14:51:10|2985.64|2985.64|2985.7|2985.7|2985.7|2985.7|2985.57|2985.57|0
1636642280000|2021-11-11 14:51:20|2985.93|2985.93|2986.16|2986.16|2986.16|2986.16|2985.82|2985.82|0
1636642290000|2021-11-11 14:51:30|2986.23|2986.23|2986.36|2986.36|2986.37|2986.37|2986.16|2986.16|0
1636642300000|2021-11-11 14:51:40|2986.59|2986.59|2986.64|2986.64|2986.64|2986.64|2986.59|2986.59|0
1636642310000|2021-11-11 14:51:50|2986.7|2986.7|2986.7|2986.7|2986.7|2986.7|2986.7|2986.7|0
1636642320000|2021-11-11 14:52:00|2986.92|2986.92|2986.98|2986.98|2986.98|2986.98|2986.92|2986.92|0
1636642330000|2021-11-11 14:52:10|2987.06|2987.06|2987.06|2987.06|2987.06|2987.06|2987.06|2987.06|0
1636642340000|2021-11-11 14:52:20|2986.94|2986.94|2986.94|2986.94|2986.94|2986.94|2986.94|2986.94|0
1636642350000|2021-11-11 14:52:30|2987.01|2987.01|2986.81|2986.81|2987.01|2987.01|2986.81|2986.81|0
1636642360000|2021-11-11 14:52:40|2986.74|2986.74|2987.06|2987.06|2987.16|2987.16|2986.64|2986.64|0
1636642370000|2021-11-11 14:52:50|2987.18|2987.18|2987.38|2987.38|2987.38|2987.38|2987.18|2987.18|0
1636642380000|2021-11-11 14:53:00|2987.52|2987.52|2987.44|2987.44|2987.52|2987.52|2987.23|2987.23|0
1636642390000|2021-11-11 14:53:10|2987.55|2987.55|2987.73|2987.73|2987.73|2987.73|2987.55|2987.55|0
1636642400000|2021-11-11 14:53:20|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|0
1636642410000|2021-11-11 14:53:30|2987.73|2987.73|2988.22|2988.22|2988.22|2988.22|2987.73|2987.73|0
1636642420000|2021-11-11 14:53:40|2988.44|2988.44|2989|2989|2989|2989|2988.44|2988.44|0
1636642430000|2021-11-11 14:53:50|2989.12|2989.12|2989.35|2989.35|2989.35|2989.35|2989.12|2989.12|0
1636642440000|2021-11-11 14:54:00|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|0
1636642450000|2021-11-11 14:54:10|2989.53|2989.53|2990.15|2990.15|2990.15|2990.15|2989.53|2989.53|0
1636642460000|2021-11-11 14:54:20|2990.59|2990.59|2990.22|2990.22|2990.65|2990.65|2990.22|2990.22|0
1636642470000|2021-11-11 14:54:30|2990.15|2990.15|2990.15|2990.15|2990.15|2990.15|2990.15|2990.15|0
1636642480000|2021-11-11 14:54:40|2990.26|2990.26|2990.73|2990.73|2990.73|2990.73|2990.26|2990.26|0
1636642490000|2021-11-11 14:54:50|2990.87|2990.87|2990.87|2990.87|2990.87|2990.87|2990.87|2990.87|0
1636642500000|2021-11-11 14:55:00|2990.77|2990.77|2991.24|2991.24|2991.37|2991.37|2990.77|2990.77|0
1636642510000|2021-11-11 14:55:10|2991.35|2991.35|2991.41|2991.41|2991.68|2991.68|2991.22|2991.22|0
1636642520000|2021-11-11 14:55:20|2991.52|2991.52|2991.6|2991.6|2991.67|2991.67|2991.52|2991.52|0
1636642530000|2021-11-11 14:55:30|2991.57|2991.57|2991.53|2991.53|2991.6|2991.6|2991.53|2991.53|0
1636642540000|2021-11-11 14:55:40|2991.74|2991.74|2991.74|2991.74|2991.74|2991.74|2991.74|2991.74|0
1636642550000|2021-11-11 14:55:50|2991.7|2991.7|2991.46|2991.46|2991.74|2991.74|2991.43|2991.43|0
1636642560000|2021-11-11 14:56:00|2991.76|2991.76|2991.94|2991.94|2992.13|2992.13|2991.76|2991.76|0
1636642570000|2021-11-11 14:56:10|2992.02|2992.02|2991.95|2991.95|2992.02|2992.02|2991.61|2991.61|0
1636642580000|2021-11-11 14:56:20|2992|2992|2991.97|2991.97|2992.1|2992.1|2991.9|2991.9|0
1636642590000|2021-11-11 14:56:30|2992.22|2992.22|2992.21|2992.21|2992.35|2992.35|2992.21|2992.21|0
1636642600000|2021-11-11 14:56:40|2992.34|2992.34|2992.34|2992.34|2992.34|2992.34|2992.34|2992.34|0
1636642620000|2021-11-11 14:57:00|2992.27|2992.27|2992.13|2992.13|2992.28|2992.28|2992.13|2992.13|0
1636642630000|2021-11-11 14:57:10|2991.98|2991.98|2990.91|2990.91|2991.98|2991.98|2990.91|2990.91|0
1636642640000|2021-11-11 14:57:20|2990.61|2990.61|2990.61|2990.61|2990.61|2990.61|2990.61|2990.61|0
1636642650000|2021-11-11 14:57:30|2990.56|2990.56|2990.51|2990.51|2990.56|2990.56|2990.51|2990.51|0
1636642660000|2021-11-11 14:57:40|2990.63|2990.63|2990.5|2990.5|2990.63|2990.63|2990.5|2990.5|0
1636642670000|2021-11-11 14:57:50|2990.61|2990.61|2990.5|2990.5|2990.61|2990.61|2990.5|2990.5|0
1636642680000|2021-11-11 14:58:00|2990.39|2990.39|2989.6|2989.6|2990.39|2990.39|2989.6|2989.6|0
1636642690000|2021-11-11 14:58:10|2989.48|2989.48|2987.11|2987.11|2989.48|2989.48|2987.11|2987.11|0
1636642700000|2021-11-11 14:58:20|2986.99|2986.99|2987.09|2987.09|2987.09|2987.09|2986.8|2986.8|0
1636642710000|2021-11-11 14:58:30|2987.22|2987.22|2987.32|2987.32|2987.32|2987.32|2987.1|2987.1|0
1636642720000|2021-11-11 14:58:40|2987.44|2987.44|2987.85|2987.85|2987.85|2987.85|2987.44|2987.44|0
1636642730000|2021-11-11 14:58:50|2987.71|2987.71|2987.71|2987.71|2987.71|2987.71|2987.71|2987.71|0
1636642740000|2021-11-11 14:59:00|2987.77|2987.77|2987.77|2987.77|2987.77|2987.77|2987.77|2987.77|0
1636642750000|2021-11-11 14:59:10|2987.88|2987.88|2987.88|2987.88|2987.88|2987.88|2987.88|2987.88|0
1636642760000|2021-11-11 14:59:20|2988.03|2988.03|2988.03|2988.03|2988.03|2988.03|2988.03|2988.03|0
1636642780000|2021-11-11 14:59:40|2987.69|2987.69|2987.52|2987.52|2987.69|2987.69|2987.52|2987.52|0
1636642790000|2021-11-11 14:59:50|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|0
1636642800000|2021-11-11 15:00:00|2987.77|2987.77|2987.77|2987.77|2987.77|2987.77|2987.77|2987.77|0
1636642810000|2021-11-11 15:00:10|2987.75|2987.75|2987.95|2987.95|2987.95|2987.95|2987.75|2987.75|0
1636642820000|2021-11-11 15:00:20|2987.93|2987.93|2987.67|2987.67|2987.93|2987.93|2987.45|2987.45|0
1636642830000|2021-11-11 15:00:30|2987.56|2987.56|2987.67|2987.67|2987.67|2987.67|2987.56|2987.56|0
1636642850000|2021-11-11 15:00:50|2987.46|2987.46|2987.48|2987.48|2987.48|2987.48|2987.46|2987.46|0
1636642860000|2021-11-11 15:01:00|2987.38|2987.38|2987.25|2987.25|2987.52|2987.52|2987.25|2987.25|0
1636642870000|2021-11-11 15:01:10|2987.15|2987.15|2986.98|2986.98|2987.21|2987.21|2986.92|2986.92|0
1636642880000|2021-11-11 15:01:20|2986.88|2986.88|2986.88|2986.88|2986.88|2986.88|2986.88|2986.88|0
1636642890000|2021-11-11 15:01:30|2986.77|2986.77|2986.77|2986.77|2986.77|2986.77|2986.77|2986.77|0
1636642900000|2021-11-11 15:01:40|2986.87|2986.87|2987.01|2987.01|2987.08|2987.08|2986.87|2986.87|0
1636642910000|2021-11-11 15:01:50|2986.84|2986.84|2986.84|2986.84|2986.84|2986.84|2986.84|2986.84|0
1636642920000|2021-11-11 15:02:00|2987.2|2987.2|2987.35|2987.35|2987.35|2987.35|2987.2|2987.2|0
1636642930000|2021-11-11 15:02:10|2987.2|2987.2|2987.2|2987.2|2987.35|2987.35|2987.2|2987.2|0
1636642940000|2021-11-11 15:02:20|2987.13|2987.13|2987.37|2987.37|2987.37|2987.37|2986.93|2986.93|0
1636642950000|2021-11-11 15:02:30|2987.48|2987.48|2987.34|2987.34|2987.6|2987.6|2987.34|2987.34|0
1636642960000|2021-11-11 15:02:40|2987.19|2987.19|2987.63|2987.63|2987.63|2987.63|2987.19|2987.19|0
1636642970000|2021-11-11 15:02:50|2987.74|2987.74|2988.01|2988.01|2988.01|2988.01|2987.74|2987.74|0
1636642980000|2021-11-11 15:03:00|2988.23|2988.23|2987.99|2987.99|2988.38|2988.38|2987.99|2987.99|0
1636642990000|2021-11-11 15:03:10|2988.11|2988.11|2987.92|2987.92|2988.11|2988.11|2987.92|2987.92|0
1636643000000|2021-11-11 15:03:20|2987.79|2987.79|2987.79|2987.79|2987.79|2987.79|2987.79|2987.79|0
1636643010000|2021-11-11 15:03:30|2988|2988|2987.47|2987.47|2988|2988|2987.47|2987.47|0
1636643020000|2021-11-11 15:03:40|2987.54|2987.54|2987.67|2987.67|2987.67|2987.67|2987.5|2987.5|0
1636643030000|2021-11-11 15:03:50|2987.61|2987.61|2987.61|2987.61|2987.71|2987.71|2987.5|2987.5|0
1636643040000|2021-11-11 15:04:00|2987.54|2987.54|2987.48|2987.48|2987.54|2987.54|2987.48|2987.48|0
1636643050000|2021-11-11 15:04:10|2987.33|2987.33|2987.4|2987.4|2987.44|2987.44|2987.33|2987.33|0
1636643060000|2021-11-11 15:04:20|2987.69|2987.69|2987.56|2987.56|2987.69|2987.69|2987.55|2987.55|0
1636643080000|2021-11-11 15:04:40|2987.68|2987.68|2987.71|2987.71|2987.71|2987.71|2987.56|2987.56|0
1636643090000|2021-11-11 15:04:50|2987.57|2987.57|2987.57|2987.57|2987.57|2987.57|2987.57|2987.57|0
1636643100000|2021-11-11 15:05:00|2987.36|2987.36|2987.04|2987.04|2987.37|2987.37|2987.04|2987.04|0
1636643110000|2021-11-11 15:05:10|2987.33|2987.33|2987.48|2987.48|2987.48|2987.48|2987.33|2987.33|0
1636643120000|2021-11-11 15:05:20|2987.66|2987.66|2987.98|2987.98|2987.98|2987.98|2987.65|2987.65|0
1636643130000|2021-11-11 15:05:30|2987.84|2987.84|2987.28|2987.28|2987.84|2987.84|2987.28|2987.28|0
1636643140000|2021-11-11 15:05:40|2987.15|2987.15|2986.5|2986.5|2987.15|2987.15|2986.5|2986.5|0
1636643160000|2021-11-11 15:06:00|2986.65|2986.65|2986.8|2986.8|2986.8|2986.8|2986.59|2986.59|0
1636643170000|2021-11-11 15:06:10|2986.91|2986.91|2986.71|2986.71|2987.02|2987.02|2986.71|2986.71|0
1636643180000|2021-11-11 15:06:20|2986.58|2986.58|2986.58|2986.58|2986.58|2986.58|2986.58|2986.58|0
1636643190000|2021-11-11 15:06:30|2986.88|2986.88|2986.88|2986.88|2986.88|2986.88|2986.88|2986.88|0
1636643200000|2021-11-11 15:06:40|2986.98|2986.98|2986.89|2986.89|2987.11|2987.11|2986.78|2986.78|0
1636643210000|2021-11-11 15:06:50|2986.68|2986.68|2987.17|2987.17|2987.17|2987.17|2986.68|2986.68|0
1636643220000|2021-11-11 15:07:00|2987.2|2987.2|2987.15|2987.15|2987.35|2987.35|2987.15|2987.15|0
1636643230000|2021-11-11 15:07:10|2987.25|2987.25|2987.36|2987.36|2987.46|2987.46|2987.25|2987.25|0
1636643240000|2021-11-11 15:07:20|2987.32|2987.32|2987.27|2987.27|2987.45|2987.45|2987.27|2987.27|0
1636643250000|2021-11-11 15:07:30|2987.37|2987.37|2987.75|2987.75|2987.75|2987.75|2987.37|2987.37|0
1636643260000|2021-11-11 15:07:40|2987.6|2987.6|2987|2987|2987.6|2987.6|2986.86|2986.86|0
1636643270000|2021-11-11 15:07:50|2986.89|2986.89|2986.74|2986.74|2986.92|2986.92|2986.74|2986.74|0
1636643280000|2021-11-11 15:08:00|2986.63|2986.63|2986.38|2986.38|2986.63|2986.63|2986.35|2986.35|0
1636643290000|2021-11-11 15:08:10|2986.31|2986.31|2986.16|2986.16|2986.31|2986.31|2986.16|2986.16|0
1636643300000|2021-11-11 15:08:20|2986.06|2986.06|2985.94|2985.94|2986.06|2986.06|2985.94|2985.94|0
1636643310000|2021-11-11 15:08:30|2985.88|2985.88|2985.78|2985.78|2985.93|2985.93|2985.78|2985.78|0
1636643320000|2021-11-11 15:08:40|2985.72|2985.72|2985.32|2985.32|2985.72|2985.72|2985.32|2985.32|0
1636643330000|2021-11-11 15:08:50|2985.18|2985.18|2984.47|2984.47|2985.18|2985.18|2984.47|2984.47|0
1636643340000|2021-11-11 15:09:00|2984.62|2984.62|2984.77|2984.77|2984.77|2984.77|2984.62|2984.62|0
1636643350000|2021-11-11 15:09:10|2984.87|2984.87|2984.53|2984.53|2984.87|2984.87|2984.53|2984.53|0
1636643360000|2021-11-11 15:09:20|2984.4|2984.4|2984.46|2984.46|2984.46|2984.46|2984.4|2984.4|0
1636643370000|2021-11-11 15:09:30|2984.32|2984.32|2983.81|2983.81|2984.32|2984.32|2983.81|2983.81|0
1636643380000|2021-11-11 15:09:40|2983.77|2983.77|2983.67|2983.67|2983.77|2983.77|2983.67|2983.67|0
1636643390000|2021-11-11 15:09:50|2983.74|2983.74|2983.58|2983.58|2983.84|2983.84|2983.58|2983.58|0
1636643400000|2021-11-11 15:10:00|2983.7|2983.7|2983.64|2983.64|2983.7|2983.7|2983.64|2983.64|0
1636643410000|2021-11-11 15:10:10|2983.53|2983.53|2983.43|2983.43|2983.53|2983.53|2983.43|2983.43|0
1636643420000|2021-11-11 15:10:20|2983.33|2983.33|2983.33|2983.33|2983.33|2983.33|2983.33|2983.33|0
1636643430000|2021-11-11 15:10:30|2983.53|2983.53|2983.53|2983.53|2983.53|2983.53|2983.53|2983.53|0
1636643440000|2021-11-11 15:10:40|2983.43|2983.43|2983.08|2983.08|2983.43|2983.43|2983.08|2983.08|0
1636643450000|2021-11-11 15:10:50|2982.96|2982.96|2983.37|2983.37|2983.37|2983.37|2982.93|2982.93|0
1636643460000|2021-11-11 15:11:00|2983.31|2983.31|2983.53|2983.53|2983.53|2983.53|2983.31|2983.31|0
1636643470000|2021-11-11 15:11:10|2983.59|2983.59|2983.92|2983.92|2983.92|2983.92|2983.59|2983.59|0
1636643480000|2021-11-11 15:11:20|2984.22|2984.22|2984.47|2984.47|2984.47|2984.47|2984.22|2984.22|0
1636643490000|2021-11-11 15:11:30|2984.52|2984.52|2984.52|2984.52|2984.52|2984.52|2984.52|2984.52|0
1636643500000|2021-11-11 15:11:40|2984.41|2984.41|2984.41|2984.41|2984.41|2984.41|2984.41|2984.41|0
1636643510000|2021-11-11 15:11:50|2984.37|2984.37|2984.44|2984.44|2984.47|2984.47|2984.18|2984.18|0
1636643520000|2021-11-11 15:12:00|2984.38|2984.38|2984.57|2984.57|2984.57|2984.57|2984.26|2984.26|0
1636643530000|2021-11-11 15:12:10|2984.47|2984.47|2984.61|2984.61|2984.61|2984.61|2984.47|2984.47|0
1636643540000|2021-11-11 15:12:20|2984.49|2984.49|2984.79|2984.79|2984.79|2984.79|2984.49|2984.49|0
1636643550000|2021-11-11 15:12:30|2984.94|2984.94|2985.1|2985.1|2985.1|2985.1|2984.94|2984.94|0
1636643560000|2021-11-11 15:12:40|2985.17|2985.17|2985.38|2985.38|2985.38|2985.38|2985.17|2985.17|0
1636643570000|2021-11-11 15:12:50|2985.53|2985.53|2985.49|2985.49|2985.63|2985.63|2985.49|2985.49|0
1636643580000|2021-11-11 15:13:00|2985.55|2985.55|2985.95|2985.95|2985.99|2985.99|2985.55|2985.55|0
1636643590000|2021-11-11 15:13:10|2986.09|2986.09|2985.84|2985.84|2986.09|2986.09|2985.84|2985.84|0
1636643600000|2021-11-11 15:13:20|2986.18|2986.18|2986.34|2986.34|2986.38|2986.38|2985.61|2985.61|0
1636643610000|2021-11-11 15:13:30|2986.45|2986.45|2986.45|2986.45|2986.45|2986.45|2986.45|2986.45|0
1636643620000|2021-11-11 15:13:40|2986.57|2986.57|2986.78|2986.78|2986.78|2986.78|2986.57|2986.57|0
1636643630000|2021-11-11 15:13:50|2986.63|2986.63|2986.53|2986.53|2986.63|2986.63|2986.53|2986.53|0
1636643640000|2021-11-11 15:14:00|2986.71|2986.71|2986.37|2986.37|2986.71|2986.71|2986.37|2986.37|0
1636643660000|2021-11-11 15:14:20|2986.6|2986.6|2986.86|2986.86|2986.86|2986.86|2986.6|2986.6|0
1636643670000|2021-11-11 15:14:30|2986.97|2986.97|2986.97|2986.97|2986.97|2986.97|2986.97|2986.97|0
1636643690000|2021-11-11 15:14:50|2986.85|2986.85|2987.01|2987.01|2987.01|2987.01|2986.74|2986.74|0
1636643700000|2021-11-11 15:15:00|2986.79|2986.79|2986.49|2986.49|2986.79|2986.79|2986.49|2986.49|0
1636643710000|2021-11-11 15:15:10|2986.64|2986.64|2986.81|2986.81|2986.81|2986.81|2986.64|2986.64|0
1636643720000|2021-11-11 15:15:20|2986.93|2986.93|2987.04|2987.04|2987.04|2987.04|2986.93|2986.93|0
1636643730000|2021-11-11 15:15:30|2986.92|2986.92|2986.95|2986.95|2986.95|2986.95|2986.74|2986.74|0
1636643740000|2021-11-11 15:15:40|2986.84|2986.84|2986.84|2986.84|2986.84|2986.84|2986.84|2986.84|0
1636643750000|2021-11-11 15:15:50|2986.96|2986.96|2986.96|2986.96|2986.96|2986.96|2986.96|2986.96|0
1636643760000|2021-11-11 15:16:00|2986.81|2986.81|2986.86|2986.86|2987.04|2987.04|2986.79|2986.79|0
1636643770000|2021-11-11 15:16:10|2987|2987|2987.15|2987.15|2987.15|2987.15|2987|2987|0
1636643780000|2021-11-11 15:16:20|2987.21|2987.21|2987.2|2987.2|2987.23|2987.23|2987.05|2987.05|0
1636643790000|2021-11-11 15:16:30|2987.12|2987.12|2987.27|2987.27|2987.27|2987.27|2987.12|2987.12|0
1636643800000|2021-11-11 15:16:40|2987.16|2987.16|2986.93|2986.93|2987.16|2987.16|2986.93|2986.93|0
1636643810000|2021-11-11 15:16:50|2986.99|2986.99|2987.26|2987.26|2987.26|2987.26|2986.95|2986.95|0
1636643820000|2021-11-11 15:17:00|2987.52|2987.52|2987.91|2987.91|2987.91|2987.91|2987.5|2987.5|0
1636643830000|2021-11-11 15:17:10|2987.93|2987.93|2988|2988|2988|2988|2987.93|2987.93|0
1636643840000|2021-11-11 15:17:20|2988.02|2988.02|2988.48|2988.48|2988.55|2988.55|2988.02|2988.02|0
1636643850000|2021-11-11 15:17:30|2988.46|2988.46|2988.36|2988.36|2988.58|2988.58|2988.36|2988.36|0
1636643860000|2021-11-11 15:17:40|2988.25|2988.25|2988.25|2988.25|2988.25|2988.25|2988.25|2988.25|0
1636643870000|2021-11-11 15:17:50|2988.22|2988.22|2988.24|2988.24|2988.24|2988.24|2988.22|2988.22|0
1636643880000|2021-11-11 15:18:00|2988.17|2988.17|2988.17|2988.17|2988.24|2988.24|2988.17|2988.17|0
1636643890000|2021-11-11 15:18:10|2988.15|2988.15|2987.96|2987.96|2988.15|2988.15|2987.81|2987.81|0
1636643900000|2021-11-11 15:18:20|2987.84|2987.84|2988.38|2988.38|2988.38|2988.38|2987.74|2987.74|0
1636643910000|2021-11-11 15:18:30|2988.48|2988.48|2988.38|2988.38|2988.78|2988.78|2988.38|2988.38|0
1636643920000|2021-11-11 15:18:40|2988.53|2988.53|2988.56|2988.56|2988.56|2988.56|2988.53|2988.53|0
1636643930000|2021-11-11 15:18:50|2988.42|2988.42|2988.28|2988.28|2988.42|2988.42|2988.28|2988.28|0
1636643940000|2021-11-11 15:19:00|2988.16|2988.16|2988.23|2988.23|2988.23|2988.23|2988.16|2988.16|0
1636643960000|2021-11-11 15:19:20|2988.29|2988.29|2988.41|2988.41|2988.41|2988.41|2988.29|2988.29|0
1636643970000|2021-11-11 15:19:30|2988.29|2988.29|2988.29|2988.29|2988.29|2988.29|2988.29|2988.29|0
1636643990000|2021-11-11 15:19:50|2988.44|2988.44|2988.51|2988.51|2988.51|2988.51|2988.44|2988.44|0
1636644000000|2021-11-11 15:20:00|2988.55|2988.55|2989.07|2989.07|2989.07|2989.07|2988.55|2988.55|0
1636644010000|2021-11-11 15:20:10|2989.2|2989.2|2989.25|2989.25|2989.25|2989.25|2989.19|2989.19|0
1636644020000|2021-11-11 15:20:20|2989.36|2989.36|2989.25|2989.25|2989.36|2989.36|2989.25|2989.25|0
1636644030000|2021-11-11 15:20:30|2989.36|2989.36|2990.56|2990.56|2990.56|2990.56|2989.36|2989.36|0
1636644040000|2021-11-11 15:20:40|2990.71|2990.71|2990.93|2990.93|2991.05|2991.05|2990.71|2990.71|0
1636644050000|2021-11-11 15:20:50|2990.87|2990.87|2991.29|2991.29|2991.29|2991.29|2990.87|2990.87|0
1636644070000|2021-11-11 15:21:10|2991.32|2991.32|2991.66|2991.66|2991.66|2991.66|2991.32|2991.32|0
1636644080000|2021-11-11 15:21:20|2991.87|2991.87|2991.97|2991.97|2991.97|2991.97|2991.87|2991.87|0
1636644090000|2021-11-11 15:21:30|2992.08|2992.08|2992.23|2992.23|2992.23|2992.23|2992.08|2992.08|0
1636644100000|2021-11-11 15:21:40|2992.46|2992.46|2992.54|2992.54|2992.54|2992.54|2992.34|2992.34|0
1636644110000|2021-11-11 15:21:50|2992.61|2992.61|2992.72|2992.72|2992.72|2992.72|2992.61|2992.61|0
1636644120000|2021-11-11 15:22:00|2992.84|2992.84|2993.02|2993.02|2993.02|2993.02|2992.84|2992.84|0
1636644130000|2021-11-11 15:22:10|2992.87|2992.87|2992.73|2992.73|2992.87|2992.87|2992.73|2992.73|0
1636644140000|2021-11-11 15:22:20|2992.86|2992.86|2993.16|2993.16|2993.16|2993.16|2992.86|2992.86|0
1636644150000|2021-11-11 15:22:30|2993.28|2993.28|2993.3|2993.3|2993.35|2993.35|2993.22|2993.22|0
1636644160000|2021-11-11 15:22:40|2993.45|2993.45|2993.52|2993.52|2993.52|2993.52|2993.45|2993.45|0
1636644170000|2021-11-11 15:22:50|2993.62|2993.62|2993.62|2993.62|2993.62|2993.62|2993.62|2993.62|0
1636644180000|2021-11-11 15:23:00|2993.39|2993.39|2993.54|2993.54|2993.54|2993.54|2993.39|2993.39|0
1636644190000|2021-11-11 15:23:10|2993.42|2993.42|2993.42|2993.42|2993.42|2993.42|2993.42|2993.42|0
1636644200000|2021-11-11 15:23:20|2993.57|2993.57|2993.47|2993.47|2993.57|2993.57|2993.47|2993.47|0
1636644220000|2021-11-11 15:23:40|2993.43|2993.43|2993.5|2993.5|2993.5|2993.5|2993.43|2993.43|0
1636644230000|2021-11-11 15:23:50|2993.3|2993.3|2993.52|2993.52|2993.52|2993.52|2993.18|2993.18|0
1636644240000|2021-11-11 15:24:00|2993.73|2993.73|2993.83|2993.83|2993.83|2993.83|2993.73|2993.73|0
1636644250000|2021-11-11 15:24:10|2993.8|2993.8|2993.5|2993.5|2993.8|2993.8|2993.39|2993.39|0
1636644260000|2021-11-11 15:24:20|2993.53|2993.53|2993.69|2993.69|2993.69|2993.69|2993.42|2993.42|0
1636644270000|2021-11-11 15:24:30|2993.83|2993.83|2993.4|2993.4|2993.83|2993.83|2993.4|2993.4|0
1636644280000|2021-11-11 15:24:40|2993.33|2993.33|2992.92|2992.92|2993.33|2993.33|2992.81|2992.81|0
1636644290000|2021-11-11 15:24:50|2993.02|2993.02|2993.14|2993.14|2993.14|2993.14|2993.02|2993.02|0
1636644300000|2021-11-11 15:25:00|2992.99|2992.99|2993.06|2993.06|2993.2|2993.2|2992.99|2992.99|0
1636644310000|2021-11-11 15:25:10|2993|2993|2993.13|2993.13|2993.13|2993.13|2993|2993|0
1636644320000|2021-11-11 15:25:20|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|0
1636644330000|2021-11-11 15:25:30|2992.88|2992.88|2992.89|2992.89|2993.1|2993.1|2992.88|2992.88|0
1636644350000|2021-11-11 15:25:50|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|0
1636644360000|2021-11-11 15:26:00|2992.75|2992.75|2992.96|2992.96|2992.96|2992.96|2992.75|2992.75|0
1636644370000|2021-11-11 15:26:10|2992.81|2992.81|2992.89|2992.89|2992.89|2992.89|2992.81|2992.81|0
1636644380000|2021-11-11 15:26:20|2992.74|2992.74|2992.61|2992.61|2992.74|2992.74|2992.61|2992.61|0
1636644390000|2021-11-11 15:26:30|2992.49|2992.49|2992.1|2992.1|2992.55|2992.55|2992.1|2992.1|0
1636644400000|2021-11-11 15:26:40|2992.2|2992.2|2990.97|2990.97|2992.2|2992.2|2990.97|2990.97|0
1636644410000|2021-11-11 15:26:50|2990.83|2990.83|2991.13|2991.13|2991.13|2991.13|2990.68|2990.68|0
1636644420000|2021-11-11 15:27:00|2991.19|2991.19|2991.23|2991.23|2991.23|2991.23|2991.07|2991.07|0
1636644430000|2021-11-11 15:27:10|2991.35|2991.35|2991.46|2991.46|2991.46|2991.46|2991.35|2991.35|0
1636644440000|2021-11-11 15:27:20|2991.61|2991.61|2991.61|2991.61|2991.61|2991.61|2991.55|2991.55|0
1636644460000|2021-11-11 15:27:40|2991.72|2991.72|2991.87|2991.87|2991.87|2991.87|2991.72|2991.72|0
1636644480000|2021-11-11 15:28:00|2991.74|2991.74|2991.48|2991.48|2991.74|2991.74|2991.48|2991.48|0
1636644490000|2021-11-11 15:28:10|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|0
1636644500000|2021-11-11 15:28:20|2991.15|2991.15|2990.95|2990.95|2991.15|2991.15|2990.74|2990.74|0
1636644510000|2021-11-11 15:28:30|2990.88|2990.88|2990.72|2990.72|2990.88|2990.88|2990.72|2990.72|0
1636644520000|2021-11-11 15:28:40|2990.57|2990.57|2990.34|2990.34|2990.57|2990.57|2990.34|2990.34|0
1636644530000|2021-11-11 15:28:50|2990.49|2990.49|2990.36|2990.36|2990.49|2990.49|2990.24|2990.24|0
1636644550000|2021-11-11 15:29:10|2990.46|2990.46|2990.4|2990.4|2990.46|2990.46|2990.4|2990.4|0
1636644560000|2021-11-11 15:29:20|2990.51|2990.51|2990.51|2990.51|2990.51|2990.51|2990.51|2990.51|0
1636644580000|2021-11-11 15:29:40|2990.44|2990.44|2990.38|2990.38|2990.44|2990.44|2990.38|2990.38|0
1636644590000|2021-11-11 15:29:50|2990.32|2990.32|2990.06|2990.06|2990.32|2990.32|2990.06|2990.06|0
1636644600000|2021-11-11 15:30:00|2990.12|2990.12|2990.37|2990.37|2990.37|2990.37|2989.92|2989.92|0
1636644610000|2021-11-11 15:30:10|2990.67|2990.67|2991.01|2991.01|2991.01|2991.01|2990.67|2990.67|0
1636644620000|2021-11-11 15:30:20|2991.08|2991.08|2991.29|2991.29|2991.29|2991.29|2990.9|2990.9|0
1636644630000|2021-11-11 15:30:30|2991.18|2991.18|2991.21|2991.21|2991.25|2991.25|2991.18|2991.18|0
1636644650000|2021-11-11 15:30:50|2991.31|2991.31|2991.65|2991.65|2991.65|2991.65|2991.31|2991.31|0
1636644660000|2021-11-11 15:31:00|2991.54|2991.54|2991.54|2991.54|2991.54|2991.54|2991.43|2991.43|0
1636644670000|2021-11-11 15:31:10|2991.65|2991.65|2992.22|2992.22|2992.22|2992.22|2991.65|2991.65|0
1636644680000|2021-11-11 15:31:20|2992.37|2992.37|2992.51|2992.51|2992.51|2992.51|2992.37|2992.37|0
1636644690000|2021-11-11 15:31:30|2992.57|2992.57|2992.57|2992.57|2992.57|2992.57|2992.57|2992.57|0
1636644700000|2021-11-11 15:31:40|2992.62|2992.62|2992.86|2992.86|2992.86|2992.86|2992.62|2992.62|0
1636644710000|2021-11-11 15:31:50|2992.97|2992.97|2993.18|2993.18|2993.18|2993.18|2992.97|2992.97|0
1636644720000|2021-11-11 15:32:00|2993.24|2993.24|2993.31|2993.31|2993.31|2993.31|2993.24|2993.24|0
1636644730000|2021-11-11 15:32:10|2993.44|2993.44|2993.4|2993.4|2993.44|2993.44|2993.33|2993.33|0
1636644740000|2021-11-11 15:32:20|2993.36|2993.36|2993.22|2993.22|2993.36|2993.36|2993.15|2993.15|0
1636644760000|2021-11-11 15:32:40|2993.26|2993.26|2993.21|2993.21|2993.39|2993.39|2993|2993|0
1636644770000|2021-11-11 15:32:50|2993.28|2993.28|2993.32|2993.32|2993.34|2993.34|2993.28|2993.28|0
1636644780000|2021-11-11 15:33:00|2993.21|2993.21|2993.18|2993.18|2993.25|2993.25|2993.11|2993.11|0
1636644790000|2021-11-11 15:33:10|2993.33|2993.33|2993.27|2993.27|2993.48|2993.48|2993.27|2993.27|0
1636644800000|2021-11-11 15:33:20|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|0
1636644810000|2021-11-11 15:33:30|2993.37|2993.37|2993.37|2993.37|2993.37|2993.37|2993.37|2993.37|0
1636644820000|2021-11-11 15:33:40|2993.14|2993.14|2993.25|2993.25|2993.25|2993.25|2993.03|2993.03|0
1636644830000|2021-11-11 15:33:50|2993.36|2993.36|2993.62|2993.62|2993.63|2993.63|2993.36|2993.36|0
1636644840000|2021-11-11 15:34:00|2993.47|2993.47|2993.52|2993.52|2993.53|2993.53|2993.47|2993.47|0
1636644850000|2021-11-11 15:34:10|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|0
1636644860000|2021-11-11 15:34:20|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|0
1636644870000|2021-11-11 15:34:30|2992.79|2992.79|2991.74|2991.74|2992.79|2992.79|2991.74|2991.74|0
1636644890000|2021-11-11 15:34:50|2991.79|2991.79|2991.91|2991.91|2991.91|2991.91|2991.79|2991.79|0
1636644900000|2021-11-11 15:35:00|2991.99|2991.99|2991.99|2991.99|2991.99|2991.99|2991.99|2991.99|0
1636644920000|2021-11-11 15:35:20|2992.05|2992.05|2992.35|2992.35|2992.35|2992.35|2992.05|2992.05|0
1636644930000|2021-11-11 15:35:30|2992.38|2992.38|2992.47|2992.47|2992.51|2992.51|2992.38|2992.38|0
1636644940000|2021-11-11 15:35:40|2992.43|2992.43|2992.49|2992.49|2992.49|2992.49|2992.43|2992.43|0
1636644950000|2021-11-11 15:35:50|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|0
1636644960000|2021-11-11 15:36:00|2992.83|2992.83|2993.1|2993.1|2993.1|2993.1|2992.73|2992.73|0
1636644970000|2021-11-11 15:36:10|2993.22|2993.22|2993.36|2993.36|2993.36|2993.36|2993.22|2993.22|0
1636644980000|2021-11-11 15:36:20|2993.42|2993.42|2993.57|2993.57|2993.57|2993.57|2993.42|2993.42|0
1636644990000|2021-11-11 15:36:30|2993.71|2993.71|2993.61|2993.61|2993.73|2993.73|2993.61|2993.61|0
1636645000000|2021-11-11 15:36:40|2993.71|2993.71|2993.84|2993.84|2993.91|2993.91|2993.71|2993.71|0
1636645020000|2021-11-11 15:37:00|2993.53|2993.53|2993.32|2993.32|2993.73|2993.73|2993.32|2993.32|0
1636645030000|2021-11-11 15:37:10|2993.34|2993.34|2992.94|2992.94|2993.34|2993.34|2992.84|2992.84|0
1636645040000|2021-11-11 15:37:20|2993.07|2993.07|2993.22|2993.22|2993.22|2993.22|2993.07|2993.07|0
1636645050000|2021-11-11 15:37:30|2993.29|2993.29|2993.75|2993.75|2993.75|2993.75|2993.29|2993.29|0
1636645070000|2021-11-11 15:37:50|2993.81|2993.81|2993.94|2993.94|2993.98|2993.98|2993.81|2993.81|0
1636645080000|2021-11-11 15:38:00|2993.8|2993.8|2993.66|2993.66|2993.8|2993.8|2993.58|2993.58|0
1636645090000|2021-11-11 15:38:10|2993.76|2993.76|2993.84|2993.84|2993.84|2993.84|2993.76|2993.76|0
1636645100000|2021-11-11 15:38:20|2993.74|2993.74|2994.08|2994.08|2994.08|2994.08|2993.74|2993.74|0
1636645110000|2021-11-11 15:38:30|2994.18|2994.18|2994.15|2994.15|2994.18|2994.18|2994.15|2994.15|0
1636645120000|2021-11-11 15:38:40|2994.21|2994.21|2994.21|2994.21|2994.28|2994.28|2994.21|2994.21|0
1636645130000|2021-11-11 15:38:50|2994.25|2994.25|2994.25|2994.25|2994.25|2994.25|2994.25|2994.25|0
1636645140000|2021-11-11 15:39:00|2994.11|2994.11|2993.92|2993.92|2994.11|2994.11|2993.92|2993.92|0
1636645150000|2021-11-11 15:39:10|2993.88|2993.88|2993.99|2993.99|2993.99|2993.99|2993.88|2993.88|0
1636645170000|2021-11-11 15:39:30|2993.84|2993.84|2993.73|2993.73|2993.84|2993.84|2993.73|2993.73|0
1636645180000|2021-11-11 15:39:40|2993.66|2993.66|2993.6|2993.6|2993.71|2993.71|2993.6|2993.6|0
1636645190000|2021-11-11 15:39:50|2993.46|2993.46|2993.58|2993.58|2993.58|2993.58|2993.46|2993.46|0
1636645200000|2021-11-11 15:40:00|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|0
1636645210000|2021-11-11 15:40:10|2993.19|2993.19|2993.08|2993.08|2993.19|2993.19|2993.08|2993.08|0
1636645220000|2021-11-11 15:40:20|2993.01|2993.01|2992.9|2992.9|2993.01|2993.01|2992.9|2992.9|0
1636645230000|2021-11-11 15:40:30|2992.88|2992.88|2992.94|2992.94|2992.94|2992.94|2992.88|2992.88|0
1636645240000|2021-11-11 15:40:40|2993.01|2993.01|2993.13|2993.13|2993.13|2993.13|2993.01|2993.01|0
1636645250000|2021-11-11 15:40:50|2993.33|2993.33|2993.54|2993.54|2993.54|2993.54|2993.33|2993.33|0
1636645260000|2021-11-11 15:41:00|2993.44|2993.44|2993.28|2993.28|2993.44|2993.44|2993.28|2993.28|0
1636645270000|2021-11-11 15:41:10|2993.21|2993.21|2992.77|2992.77|2993.21|2993.21|2992.77|2992.77|0
1636645280000|2021-11-11 15:41:20|2992.71|2992.71|2992.57|2992.57|2992.71|2992.71|2992.57|2992.57|0
1636645290000|2021-11-11 15:41:30|2992.36|2992.36|2992.61|2992.61|2992.83|2992.83|2992.36|2992.36|0
1636645300000|2021-11-11 15:41:40|2992.67|2992.67|2992.48|2992.48|2992.74|2992.74|2992.48|2992.48|0
1636645310000|2021-11-11 15:41:50|2992.44|2992.44|2992.44|2992.44|2992.44|2992.44|2992.44|2992.44|0
1636645320000|2021-11-11 15:42:00|2992.56|2992.56|2992.63|2992.63|2992.63|2992.63|2992.56|2992.56|0
1636645330000|2021-11-11 15:42:10|2992.73|2992.73|2992.8|2992.8|2992.8|2992.8|2992.73|2992.73|0
1636645340000|2021-11-11 15:42:20|2993.02|2993.02|2993.15|2993.15|2993.15|2993.15|2992.92|2992.92|0
1636645350000|2021-11-11 15:42:30|2993.29|2993.29|2993.5|2993.5|2993.5|2993.5|2993.29|2993.29|0
1636645370000|2021-11-11 15:42:50|2993.6|2993.6|2993.62|2993.62|2993.62|2993.62|2993.6|2993.6|0
1636645380000|2021-11-11 15:43:00|2993.56|2993.56|2994.1|2994.1|2994.1|2994.1|2993.56|2993.56|0
1636645390000|2021-11-11 15:43:10|2994.23|2994.23|2994.77|2994.77|2994.77|2994.77|2994.23|2994.23|0
1636645400000|2021-11-11 15:43:20|2994.83|2994.83|2994.97|2994.97|2994.97|2994.97|2994.83|2994.83|0
1636645410000|2021-11-11 15:43:30|2994.94|2994.94|2994.94|2994.94|2994.97|2994.97|2994.94|2994.94|0
1636645420000|2021-11-11 15:43:40|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|0
1636645430000|2021-11-11 15:43:50|2994.73|2994.73|2994.69|2994.69|2994.73|2994.73|2994.62|2994.62|0
1636645440000|2021-11-11 15:44:00|2994.62|2994.62|2995.06|2995.06|2995.24|2995.24|2994.62|2994.62|0
1636645450000|2021-11-11 15:44:10|2994.83|2994.83|2994.79|2994.79|2994.83|2994.83|2994.79|2994.79|0
1636645460000|2021-11-11 15:44:20|2994.68|2994.68|2994.47|2994.47|2994.68|2994.68|2994.47|2994.47|0
1636645480000|2021-11-11 15:44:40|2994.4|2994.4|2994.29|2994.29|2994.4|2994.4|2994.29|2994.29|0
1636645490000|2021-11-11 15:44:50|2994.42|2994.42|2994.38|2994.38|2994.42|2994.42|2994.38|2994.38|0
1636645500000|2021-11-11 15:45:00|2994.49|2994.49|2994.49|2994.49|2994.49|2994.49|2994.42|2994.42|0
1636645510000|2021-11-11 15:45:10|2994.6|2994.6|2994.6|2994.6|2994.6|2994.6|2994.6|2994.6|0
1636645520000|2021-11-11 15:45:20|2994.65|2994.65|2994.72|2994.72|2994.72|2994.72|2994.65|2994.65|0
1636645530000|2021-11-11 15:45:30|2994.84|2994.84|2995.05|2995.05|2995.05|2995.05|2994.84|2994.84|0
1636645540000|2021-11-11 15:45:40|2994.91|2994.91|2995.01|2995.01|2995.01|2995.01|2994.91|2994.91|0
1636645550000|2021-11-11 15:45:50|2994.94|2994.94|2994.94|2994.94|2994.94|2994.94|2994.88|2994.88|0
1636645560000|2021-11-11 15:46:00|2995.06|2995.06|2994.94|2994.94|2995.06|2995.06|2994.94|2994.94|0
1636645570000|2021-11-11 15:46:10|2995.15|2995.15|2995.12|2995.12|2995.22|2995.22|2995.12|2995.12|0
1636645590000|2021-11-11 15:46:30|2994.91|2994.91|2994.91|2994.91|2994.91|2994.91|2994.91|2994.91|0
1636645600000|2021-11-11 15:46:40|2995.02|2995.02|2995.55|2995.55|2995.55|2995.55|2995.02|2995.02|0
1636645620000|2021-11-11 15:47:00|2995.66|2995.66|2995.89|2995.89|2995.89|2995.89|2995.66|2995.66|0
1636645630000|2021-11-11 15:47:10|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|0
1636645660000|2021-11-11 15:47:40|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|0
1636645680000|2021-11-11 15:48:00|2996.18|2996.18|2995.74|2995.74|2996.18|2996.18|2995.74|2995.74|0
1636645690000|2021-11-11 15:48:10|2995.79|2995.79|2995.79|2995.79|2995.79|2995.79|2995.79|2995.79|0
1636645700000|2021-11-11 15:48:20|2995.81|2995.81|2995.84|2995.84|2995.84|2995.84|2995.81|2995.81|0
1636645710000|2021-11-11 15:48:30|2995.73|2995.73|2995.57|2995.57|2995.73|2995.73|2995.57|2995.57|0
1636645730000|2021-11-11 15:48:50|2995.42|2995.42|2995.53|2995.53|2995.53|2995.53|2995.42|2995.42|0
1636645740000|2021-11-11 15:49:00|2995.42|2995.42|2995.53|2995.53|2995.53|2995.53|2995.42|2995.42|0
1636645750000|2021-11-11 15:49:10|2995.42|2995.42|2995.49|2995.49|2995.49|2995.49|2995.42|2995.42|0
1636645760000|2021-11-11 15:49:20|2995.62|2995.62|2995.54|2995.54|2995.62|2995.62|2995.54|2995.54|0
1636645780000|2021-11-11 15:49:40|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|0
1636645790000|2021-11-11 15:49:50|2995.47|2995.47|2995.41|2995.41|2995.47|2995.47|2995.41|2995.41|0
1636645800000|2021-11-11 15:50:00|2995.26|2995.26|2995.31|2995.31|2995.31|2995.31|2995.2|2995.2|0
1636645830000|2021-11-11 15:50:30|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|0
1636645850000|2021-11-11 15:50:50|2995.48|2995.48|2995.59|2995.59|2995.59|2995.59|2995.48|2995.48|0
1636645860000|2021-11-11 15:51:00|2995.53|2995.53|2995.53|2995.53|2995.53|2995.53|2995.53|2995.53|0
1636645870000|2021-11-11 15:51:10|2995.65|2995.65|2995.65|2995.65|2995.65|2995.65|2995.65|2995.65|0
1636645880000|2021-11-11 15:51:20|2995.53|2995.53|2995.42|2995.42|2995.53|2995.53|2995.42|2995.42|0
1636645890000|2021-11-11 15:51:30|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|0
1636645910000|2021-11-11 15:51:50|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|0
1636645920000|2021-11-11 15:52:00|2995.55|2995.55|2995.74|2995.74|2995.74|2995.74|2995.49|2995.49|0
1636645930000|2021-11-11 15:52:10|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|0
1636645940000|2021-11-11 15:52:20|2995.91|2995.91|2996.98|2996.98|2996.98|2996.98|2995.91|2995.91|0
1636645950000|2021-11-11 15:52:30|2997.09|2997.09|2997.2|2997.2|2997.2|2997.2|2996.94|2996.94|0
1636645960000|2021-11-11 15:52:40|2997.16|2997.16|2997.4|2997.4|2997.4|2997.4|2997.14|2997.14|0
1636645970000|2021-11-11 15:52:50|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.47|2997.47|0
1636645980000|2021-11-11 15:53:00|2997.64|2997.64|2997.77|2997.77|2997.77|2997.77|2997.64|2997.64|0
1636645990000|2021-11-11 15:53:10|2997.62|2997.62|2997.62|2997.62|2997.62|2997.62|2997.52|2997.52|0
1636646000000|2021-11-11 15:53:20|2997.77|2997.77|2997.72|2997.72|2997.91|2997.91|2997.72|2997.72|0
1636646010000|2021-11-11 15:53:30|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|0
1636646030000|2021-11-11 15:53:50|2997.77|2997.77|2997.06|2997.06|2997.77|2997.77|2997.06|2997.06|0
1636646040000|2021-11-11 15:54:00|2996.69|2996.69|2996.69|2996.69|2996.69|2996.69|2996.65|2996.65|0
1636646050000|2021-11-11 15:54:10|2997.03|2997.03|2997.48|2997.48|2997.48|2997.48|2997.03|2997.03|0
1636646060000|2021-11-11 15:54:20|2997.63|2997.63|2997.06|2997.06|2997.63|2997.63|2997.06|2997.06|0
1636646070000|2021-11-11 15:54:30|2997.03|2997.03|2996.88|2996.88|2997.03|2997.03|2996.88|2996.88|0
1636646080000|2021-11-11 15:54:40|2996.91|2996.91|2997.01|2997.01|2997.01|2997.01|2996.91|2996.91|0
1636646090000|2021-11-11 15:54:50|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|0
1636646120000|2021-11-11 15:55:20|2996.97|2996.97|2997.8|2997.8|2997.8|2997.8|2996.97|2996.97|0
1636646130000|2021-11-11 15:55:30|2997.7|2997.7|2998|2998|2998|2998|2997.52|2997.52|0
1636646140000|2021-11-11 15:55:40|2998.31|2998.31|2998.27|2998.27|2998.41|2998.41|2998.27|2998.27|0
1636646150000|2021-11-11 15:55:50|2997.81|2997.81|2997.42|2997.42|2997.81|2997.81|2997.36|2997.36|0
1636646160000|2021-11-11 15:56:00|2997.47|2997.47|2997.07|2997.07|2997.7|2997.7|2997.07|2997.07|0
1636646170000|2021-11-11 15:56:10|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|0
1636646180000|2021-11-11 15:56:20|2997.2|2997.2|2997.47|2997.47|2997.78|2997.78|2997.2|2997.2|0
1636646190000|2021-11-11 15:56:30|2997.43|2997.43|2997.47|2997.47|2997.47|2997.47|2997.43|2997.43|0
1636646200000|2021-11-11 15:56:40|2997.36|2997.36|2997.47|2997.47|2997.47|2997.47|2997.36|2997.36|0
1636646210000|2021-11-11 15:56:50|2997.57|2997.57|2997.57|2997.57|2997.57|2997.57|2997.57|2997.57|0
1636646220000|2021-11-11 15:57:00|2997.46|2997.46|2997.34|2997.34|2997.46|2997.46|2997.34|2997.34|0
1636646230000|2021-11-11 15:57:10|2997.22|2997.22|2997.08|2997.08|2997.22|2997.22|2997.08|2997.08|0
1636646240000|2021-11-11 15:57:20|2997.04|2997.04|2997.14|2997.14|2997.14|2997.14|2997.04|2997.04|0
1636646250000|2021-11-11 15:57:30|2997.11|2997.11|2997.05|2997.05|2997.11|2997.11|2997.05|2997.05|0
1636646270000|2021-11-11 15:57:50|2997|2997|2996.86|2996.86|2997|2997|2996.75|2996.75|0
1636646280000|2021-11-11 15:58:00|2996.79|2996.79|2996.32|2996.32|2996.79|2996.79|2996.11|2996.11|0
1636646290000|2021-11-11 15:58:10|2996.01|2996.01|2995.91|2995.91|2996.01|2996.01|2995.91|2995.91|0
1636646300000|2021-11-11 15:58:20|2995.89|2995.89|2995.74|2995.74|2995.89|2995.89|2995.74|2995.74|0
1636646310000|2021-11-11 15:58:30|2995.81|2995.81|2995.91|2995.91|2995.98|2995.98|2995.81|2995.81|0
1636646320000|2021-11-11 15:58:40|2995.76|2995.76|2995.62|2995.62|2995.76|2995.76|2995.62|2995.62|0
1636646330000|2021-11-11 15:58:50|2995.51|2995.51|2994.93|2994.93|2995.51|2995.51|2994.93|2994.93|0
1636646340000|2021-11-11 15:59:00|2994.81|2994.81|2995.06|2995.06|2995.06|2995.06|2994.81|2994.81|0
1636646350000|2021-11-11 15:59:10|2994.92|2994.92|2994.71|2994.71|2994.92|2994.92|2994.71|2994.71|0
1636646360000|2021-11-11 15:59:20|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|0
1636646370000|2021-11-11 15:59:30|2994.89|2994.89|2995.04|2995.04|2995.08|2995.08|2994.78|2994.78|0
1636646380000|2021-11-11 15:59:40|2995.03|2995.03|2995.14|2995.14|2995.14|2995.14|2995.03|2995.03|0
1636646390000|2021-11-11 15:59:50|2995.07|2995.07|2994.97|2994.97|2995.07|2995.07|2994.97|2994.97|0
1636646400000|2021-11-11 16:00:00|2995.12|2995.12|2996.07|2996.07|2996.17|2996.17|2994.96|2994.96|0
1636646410000|2021-11-11 16:00:10|2995.95|2995.95|2995.33|2995.33|2995.95|2995.95|2995.33|2995.33|0
1636646420000|2021-11-11 16:00:20|2995.28|2995.28|2995.57|2995.57|2995.57|2995.57|2995.28|2995.28|0
1636646430000|2021-11-11 16:00:30|2995.71|2995.71|2996.43|2996.43|2996.43|2996.43|2995.71|2995.71|0
1636646440000|2021-11-11 16:00:40|2996.55|2996.55|2996.66|2996.66|2996.66|2996.66|2996.52|2996.52|0
1636646450000|2021-11-11 16:00:50|2996.87|2996.87|2996.77|2996.77|2996.87|2996.87|2996.77|2996.77|0
1636646460000|2021-11-11 16:01:00|2996.56|2996.56|2996.38|2996.38|2996.56|2996.56|2996.38|2996.38|0
1636646480000|2021-11-11 16:01:20|2996.45|2996.45|2996.28|2996.28|2996.45|2996.45|2996.28|2996.28|0
1636646490000|2021-11-11 16:01:30|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|0
1636646500000|2021-11-11 16:01:40|2996.15|2996.15|2996.25|2996.25|2996.25|2996.25|2996.15|2996.15|0
1636646510000|2021-11-11 16:01:50|2996.35|2996.35|2996.29|2996.29|2996.35|2996.35|2996.29|2996.29|0
1636646520000|2021-11-11 16:02:00|2996.14|2996.14|2996|2996|2996.14|2996.14|2995.96|2995.96|0
1636646530000|2021-11-11 16:02:10|2995.85|2995.85|2995.59|2995.59|2995.85|2995.85|2995.59|2995.59|0
1636646540000|2021-11-11 16:02:20|2995.72|2995.72|2995.76|2995.76|2995.76|2995.76|2995.72|2995.72|0
1636646560000|2021-11-11 16:02:40|2995.81|2995.81|2995.87|2995.87|2995.87|2995.87|2995.81|2995.81|0
1636646570000|2021-11-11 16:02:50|2995.91|2995.91|2995.85|2995.85|2995.91|2995.91|2995.85|2995.85|0
1636646580000|2021-11-11 16:03:00|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|0
1636646590000|2021-11-11 16:03:10|2995.86|2995.86|2995.37|2995.37|2995.96|2995.96|2995.37|2995.37|0
1636646610000|2021-11-11 16:03:30|2995.43|2995.43|2995.41|2995.41|2995.43|2995.43|2995.41|2995.41|0
1636646630000|2021-11-11 16:03:50|2995.47|2995.47|2995.28|2995.28|2995.54|2995.54|2995.13|2995.13|0
1636646640000|2021-11-11 16:04:00|2995.31|2995.31|2994.82|2994.82|2995.38|2995.38|2994.82|2994.82|0
1636646650000|2021-11-11 16:04:10|2994.78|2994.78|2994.72|2994.72|2994.78|2994.78|2994.72|2994.72|0
1636646660000|2021-11-11 16:04:20|2994.78|2994.78|2994.84|2994.84|2994.84|2994.84|2994.78|2994.78|0
1636646680000|2021-11-11 16:04:40|2994.78|2994.78|2994.83|2994.83|2994.83|2994.83|2994.72|2994.72|0
1636646690000|2021-11-11 16:04:50|2994.72|2994.72|2994.75|2994.75|2995.1|2995.1|2994.45|2994.45|0
1636646700000|2021-11-11 16:05:00|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|0
1636646710000|2021-11-11 16:05:10|2994.76|2994.76|2994.38|2994.38|2994.83|2994.83|2994.38|2994.38|0
1636646720000|2021-11-11 16:05:20|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|0
1636646730000|2021-11-11 16:05:30|2994.09|2994.09|2993.91|2993.91|2994.09|2994.09|2993.91|2993.91|0
1636646740000|2021-11-11 16:05:40|2993.87|2993.87|2993.87|2993.87|2993.91|2993.91|2993.87|2993.87|0
1636646750000|2021-11-11 16:05:50|2993.84|2993.84|2993.77|2993.77|2993.84|2993.84|2993.77|2993.77|0
1636646770000|2021-11-11 16:06:10|2993.56|2993.56|2993.31|2993.31|2993.56|2993.56|2993.31|2993.31|0
1636646780000|2021-11-11 16:06:20|2993.11|2993.11|2993.25|2993.25|2993.25|2993.25|2993.11|2993.11|0
1636646790000|2021-11-11 16:06:30|2993.14|2993.14|2993.14|2993.14|2993.14|2993.14|2993.02|2993.02|0
1636646800000|2021-11-11 16:06:40|2993.02|2993.02|2992.97|2992.97|2993.02|2993.02|2992.97|2992.97|0
1636646810000|2021-11-11 16:06:50|2992.82|2992.82|2992.68|2992.68|2992.82|2992.82|2992.68|2992.68|0
1636646820000|2021-11-11 16:07:00|2992.53|2992.53|2992.5|2992.5|2992.57|2992.57|2992.5|2992.5|0
1636646830000|2021-11-11 16:07:10|2992.57|2992.57|2992.53|2992.53|2992.57|2992.57|2992.53|2992.53|0
1636646840000|2021-11-11 16:07:20|2992.38|2992.38|2992.44|2992.44|2992.44|2992.44|2992.38|2992.38|0
1636646850000|2021-11-11 16:07:30|2992.31|2992.31|2992.31|2992.31|2992.41|2992.41|2992.31|2992.31|0
1636646860000|2021-11-11 16:07:40|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|0
1636646870000|2021-11-11 16:07:50|2992.39|2992.39|2992.13|2992.13|2992.44|2992.44|2992.13|2992.13|0
1636646880000|2021-11-11 16:08:00|2992.03|2992.03|2991.64|2991.64|2992.03|2992.03|2991.64|2991.64|0
1636646890000|2021-11-11 16:08:10|2991.79|2991.79|2990.95|2990.95|2991.79|2991.79|2990.95|2990.95|0
1636646900000|2021-11-11 16:08:20|2990.8|2990.8|2990.28|2990.28|2990.8|2990.8|2990.28|2990.28|0
1636646910000|2021-11-11 16:08:30|2990.36|2990.36|2990.73|2990.73|2990.73|2990.73|2990.36|2990.36|0
1636646920000|2021-11-11 16:08:40|2990.62|2990.62|2990.58|2990.58|2990.73|2990.73|2990.58|2990.58|0
1636646930000|2021-11-11 16:08:50|2990.38|2990.38|2990.19|2990.19|2990.48|2990.48|2990.19|2990.19|0
1636646940000|2021-11-11 16:09:00|2990.22|2990.22|2990.22|2990.22|2990.22|2990.22|2990.22|2990.22|0
1636646950000|2021-11-11 16:09:10|2990.07|2990.07|2989.79|2989.79|2990.07|2990.07|2989.79|2989.79|0
1636646960000|2021-11-11 16:09:20|2989.94|2989.94|2989.82|2989.82|2989.94|2989.94|2989.82|2989.82|0
1636646970000|2021-11-11 16:09:30|2989.94|2989.94|2990.09|2990.09|2990.09|2990.09|2989.94|2989.94|0
1636646980000|2021-11-11 16:09:40|2990.12|2990.12|2990.01|2990.01|2990.12|2990.12|2990.01|2990.01|0
1636646990000|2021-11-11 16:09:50|2990.13|2990.13|2990.43|2990.43|2990.43|2990.43|2990.13|2990.13|0
1636647000000|2021-11-11 16:10:00|2990.56|2990.56|2990.49|2990.49|2990.62|2990.62|2990.49|2990.49|0
1636647010000|2021-11-11 16:10:10|2990.56|2990.56|2990.81|2990.81|2990.81|2990.81|2990.56|2990.56|0
1636647020000|2021-11-11 16:10:20|2990.96|2990.96|2990.81|2990.81|2990.96|2990.96|2990.66|2990.66|0
1636647030000|2021-11-11 16:10:30|2990.96|2990.96|2990.85|2990.85|2990.96|2990.96|2990.81|2990.81|0
1636647040000|2021-11-11 16:10:40|2990.82|2990.82|2990.51|2990.51|2990.82|2990.82|2990.51|2990.51|0
1636647050000|2021-11-11 16:10:50|2990.36|2990.36|2990.64|2990.64|2990.64|2990.64|2990.36|2990.36|0
1636647060000|2021-11-11 16:11:00|2990.5|2990.5|2990.84|2990.84|2990.84|2990.84|2990.5|2990.5|0
1636647070000|2021-11-11 16:11:10|2990.7|2990.7|2991.11|2991.11|2991.11|2991.11|2990.7|2990.7|0
1636647080000|2021-11-11 16:11:20|2991.37|2991.37|2991.47|2991.47|2991.47|2991.47|2991.3|2991.3|0
1636647100000|2021-11-11 16:11:40|2991.62|2991.62|2991.69|2991.69|2991.69|2991.69|2991.62|2991.62|0
1636647110000|2021-11-11 16:11:50|2991.65|2991.65|2992|2992|2992.06|2992.06|2991.58|2991.58|0
1636647120000|2021-11-11 16:12:00|2991.85|2991.85|2991.89|2991.89|2991.89|2991.89|2991.85|2991.85|0
1636647130000|2021-11-11 16:12:10|2991.96|2991.96|2991.81|2991.81|2991.96|2991.96|2991.81|2991.81|0
1636647140000|2021-11-11 16:12:20|2991.87|2991.87|2992.1|2992.1|2992.1|2992.1|2991.87|2991.87|0
1636647150000|2021-11-11 16:12:30|2991.99|2991.99|2991.87|2991.87|2991.99|2991.99|2991.87|2991.87|0
1636647170000|2021-11-11 16:12:50|2992.02|2992.02|2992.12|2992.12|2992.12|2992.12|2992.02|2992.02|0
1636647180000|2021-11-11 16:13:00|2991.97|2991.97|2992.22|2992.22|2992.22|2992.22|2991.97|2991.97|0
1636647190000|2021-11-11 16:13:10|2992.12|2992.12|2992.48|2992.48|2992.48|2992.48|2992.12|2992.12|0
1636647200000|2021-11-11 16:13:20|2992.67|2992.67|2992.67|2992.67|2992.67|2992.67|2992.67|2992.67|0
1636647210000|2021-11-11 16:13:30|2992.79|2992.79|2993.08|2993.08|2993.08|2993.08|2992.79|2992.79|0
1636647220000|2021-11-11 16:13:40|2993.11|2993.11|2993.04|2993.04|2993.11|2993.11|2993.04|2993.04|0
1636647230000|2021-11-11 16:13:50|2993.16|2993.16|2993.23|2993.23|2993.23|2993.23|2993.16|2993.16|0
1636647240000|2021-11-11 16:14:00|2993.19|2993.19|2993.16|2993.16|2993.19|2993.19|2993.16|2993.16|0
1636647250000|2021-11-11 16:14:10|2993.3|2993.3|2993.64|2993.64|2993.64|2993.64|2993.3|2993.3|0
1636647260000|2021-11-11 16:14:20|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|0
1636647270000|2021-11-11 16:14:30|2993.84|2993.84|2993.9|2993.9|2993.9|2993.9|2993.84|2993.84|0
1636647300000|2021-11-11 16:15:00|2993.93|2993.93|2994.02|2994.02|2994.07|2994.07|2993.93|2993.93|0
1636647310000|2021-11-11 16:15:10|2994.08|2994.08|2994.08|2994.08|2994.08|2994.08|2994.08|2994.08|0
1636647320000|2021-11-11 16:15:20|2994.14|2994.14|2994.14|2994.14|2994.14|2994.14|2994.14|2994.14|0
1636647330000|2021-11-11 16:15:30|2994.26|2994.26|2994.14|2994.14|2994.26|2994.26|2994.14|2994.14|0
1636647340000|2021-11-11 16:15:40|2994|2994|2994|2994|2994|2994|2994|2994|0
1636647350000|2021-11-11 16:15:50|2993.89|2993.89|2993.89|2993.89|2993.89|2993.89|2993.89|2993.89|0
1636647360000|2021-11-11 16:16:00|2994.04|2994.04|2993.93|2993.93|2994.04|2994.04|2993.93|2993.93|0
1636647370000|2021-11-11 16:16:10|2994.04|2994.04|2993.98|2993.98|2994.04|2994.04|2993.98|2993.98|0
1636647380000|2021-11-11 16:16:20|2994.01|2994.01|2994.01|2994.01|2994.01|2994.01|2994.01|2994.01|0
1636647400000|2021-11-11 16:16:40|2994.02|2994.02|2993.99|2993.99|2994.02|2994.02|2993.99|2993.99|0
1636647410000|2021-11-11 16:16:50|2993.88|2993.88|2993.83|2993.83|2993.91|2993.91|2993.77|2993.77|0
1636647420000|2021-11-11 16:17:00|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|0
1636647430000|2021-11-11 16:17:10|2993.83|2993.83|2993.83|2993.83|2993.83|2993.83|2993.83|2993.83|0
1636647440000|2021-11-11 16:17:20|2993.9|2993.9|2993.84|2993.84|2993.9|2993.9|2993.84|2993.84|0
1636647450000|2021-11-11 16:17:30|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|0
1636647460000|2021-11-11 16:17:40|2993.66|2993.66|2993.63|2993.63|2993.66|2993.66|2993.63|2993.63|0
1636647470000|2021-11-11 16:17:50|2993.49|2993.49|2993.34|2993.34|2993.49|2993.49|2993.34|2993.34|0
1636647480000|2021-11-11 16:18:00|2993.29|2993.29|2993.15|2993.15|2993.29|2993.29|2993.05|2993.05|0
1636647500000|2021-11-11 16:18:20|2993.22|2993.22|2993.41|2993.41|2993.41|2993.41|2993.22|2993.22|0
1636647510000|2021-11-11 16:18:30|2993.47|2993.47|2993.62|2993.62|2993.62|2993.62|2993.47|2993.47|0
1636647520000|2021-11-11 16:18:40|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|0
1636647530000|2021-11-11 16:18:50|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|0
1636647550000|2021-11-11 16:19:10|2993.56|2993.56|2993.25|2993.25|2993.56|2993.56|2993.25|2993.25|0
1636647560000|2021-11-11 16:19:20|2993.14|2993.14|2992.96|2992.96|2993.26|2993.26|2992.96|2992.96|0
1636647570000|2021-11-11 16:19:30|2993.07|2993.07|2992.86|2992.86|2993.07|2993.07|2992.86|2992.86|0
1636647580000|2021-11-11 16:19:40|2992.8|2992.8|2992.17|2992.17|2992.8|2992.8|2992.17|2992.17|0
1636647590000|2021-11-11 16:19:50|2992.03|2992.03|2992.03|2992.03|2992.03|2992.03|2992.03|2992.03|0
1636647600000|2021-11-11 16:20:00|2992.23|2992.23|2992.33|2992.33|2992.44|2992.44|2992.23|2992.23|0
1636647610000|2021-11-11 16:20:10|2992.44|2992.44|2992.53|2992.53|2992.53|2992.53|2992.44|2992.44|0
1636647620000|2021-11-11 16:20:20|2992.64|2992.64|2992.47|2992.47|2992.64|2992.64|2992.35|2992.35|0
1636647630000|2021-11-11 16:20:30|2992.53|2992.53|2992.53|2992.53|2992.53|2992.53|2992.53|2992.53|0
1636647640000|2021-11-11 16:20:40|2992.66|2992.66|2993.07|2993.07|2993.14|2993.14|2992.66|2992.66|0
1636647650000|2021-11-11 16:20:50|2993.14|2993.14|2993.1|2993.1|2993.25|2993.25|2993.1|2993.1|0
1636647660000|2021-11-11 16:21:00|2993.25|2993.25|2993.1|2993.1|2993.25|2993.25|2993.1|2993.1|0
1636647670000|2021-11-11 16:21:10|2993|2993|2993.04|2993.04|2993.04|2993.04|2993|2993|0
1636647680000|2021-11-11 16:21:20|2993.18|2993.18|2993.06|2993.06|2993.18|2993.18|2993.06|2993.06|0
1636647690000|2021-11-11 16:21:30|2993.19|2993.19|2993.19|2993.19|2993.19|2993.19|2993.19|2993.19|0
1636647700000|2021-11-11 16:21:40|2993.31|2993.31|2993.57|2993.57|2993.64|2993.64|2993.31|2993.31|0
1636647710000|2021-11-11 16:21:50|2993.68|2993.68|2993.64|2993.64|2993.68|2993.68|2993.64|2993.64|0
1636647720000|2021-11-11 16:22:00|2993.71|2993.71|2993.77|2993.77|2993.77|2993.77|2993.71|2993.71|0
1636647740000|2021-11-11 16:22:20|2993.84|2993.84|2993.65|2993.65|2993.84|2993.84|2993.65|2993.65|0
1636647750000|2021-11-11 16:22:30|2993.58|2993.58|2993.45|2993.45|2993.58|2993.58|2993.43|2993.43|0
1636647760000|2021-11-11 16:22:40|2993.42|2993.42|2993.34|2993.34|2993.52|2993.52|2993.23|2993.23|0
1636647770000|2021-11-11 16:22:50|2993.19|2993.19|2993.19|2993.19|2993.19|2993.19|2993.19|2993.19|0
1636647780000|2021-11-11 16:23:00|2993.32|2993.32|2993.2|2993.2|2993.32|2993.32|2993.2|2993.2|0
1636647790000|2021-11-11 16:23:10|2993.09|2993.09|2992.7|2992.7|2993.09|2993.09|2992.7|2992.7|0
1636647800000|2021-11-11 16:23:20|2992.76|2992.76|2992.73|2992.73|2992.8|2992.8|2992.7|2992.7|0
1636647810000|2021-11-11 16:23:30|2992.67|2992.67|2992.67|2992.67|2992.67|2992.67|2992.67|2992.67|0
1636647820000|2021-11-11 16:23:40|2992.73|2992.73|2992.48|2992.48|2992.85|2992.85|2992.48|2992.48|0
1636647830000|2021-11-11 16:23:50|2992.62|2992.62|2992.74|2992.74|2992.74|2992.74|2992.48|2992.48|0
1636647840000|2021-11-11 16:24:00|2992.79|2992.79|2993.03|2993.03|2993.03|2993.03|2992.79|2992.79|0
1636647850000|2021-11-11 16:24:10|2992.89|2992.89|2992.43|2992.43|2992.89|2992.89|2992.43|2992.43|0
1636647860000|2021-11-11 16:24:20|2992.47|2992.47|2992.21|2992.21|2992.47|2992.47|2992.21|2992.21|0
1636647870000|2021-11-11 16:24:30|2992.09|2992.09|2991.94|2991.94|2992.09|2992.09|2991.94|2991.94|0
1636647880000|2021-11-11 16:24:40|2992.09|2992.09|2992.01|2992.01|2992.09|2992.09|2991.9|2991.9|0
1636647890000|2021-11-11 16:24:50|2992.13|2992.13|2992.07|2992.07|2992.2|2992.2|2992.07|2992.07|0
1636647900000|2021-11-11 16:25:00|2992.03|2992.03|2991.81|2991.81|2992.03|2992.03|2991.81|2991.81|0
1636647910000|2021-11-11 16:25:10|2991.74|2991.74|2991.37|2991.37|2991.74|2991.74|2991.37|2991.37|0
1636647920000|2021-11-11 16:25:20|2991.25|2991.25|2990.99|2990.99|2991.31|2991.31|2990.99|2990.99|0
1636647930000|2021-11-11 16:25:30|2991.06|2991.06|2991.61|2991.61|2991.61|2991.61|2990.89|2990.89|0
1636647940000|2021-11-11 16:25:40|2991.85|2991.85|2991.9|2991.9|2991.97|2991.97|2991.85|2991.85|0
1636647950000|2021-11-11 16:25:50|2991.78|2991.78|2991.91|2991.91|2991.93|2991.93|2991.78|2991.78|0
1636647960000|2021-11-11 16:26:00|2991.94|2991.94|2991.93|2991.93|2991.94|2991.94|2991.93|2991.93|0
1636647970000|2021-11-11 16:26:10|2992.03|2992.03|2991.66|2991.66|2992.03|2992.03|2991.66|2991.66|0
1636647980000|2021-11-11 16:26:20|2991.73|2991.73|2991.34|2991.34|2991.73|2991.73|2991.34|2991.34|0
1636647990000|2021-11-11 16:26:30|2991.19|2991.19|2991.2|2991.2|2991.44|2991.44|2991.18|2991.18|0
1636648000000|2021-11-11 16:26:40|2991.02|2991.02|2990.61|2990.61|2991.02|2991.02|2990.61|2990.61|0
1636648010000|2021-11-11 16:26:50|2990.49|2990.49|2990.43|2990.43|2990.49|2990.49|2990.07|2990.07|0
1636648020000|2021-11-11 16:27:00|2990.19|2990.19|2990.24|2990.24|2990.25|2990.25|2990.1|2990.1|0
1636648030000|2021-11-11 16:27:10|2990.12|2990.12|2990.19|2990.19|2990.19|2990.19|2990.12|2990.12|0
1636648040000|2021-11-11 16:27:20|2990.12|2990.12|2990.18|2990.18|2990.18|2990.18|2990.12|2990.12|0
1636648050000|2021-11-11 16:27:30|2990.03|2990.03|2990.48|2990.48|2990.48|2990.48|2990.03|2990.03|0
1636648060000|2021-11-11 16:27:40|2990.42|2990.42|2990.42|2990.42|2990.42|2990.42|2990.42|2990.42|0
1636648070000|2021-11-11 16:27:50|2990.35|2990.35|2990.35|2990.35|2990.35|2990.35|2990.35|2990.35|0
1636648080000|2021-11-11 16:28:00|2990.12|2990.12|2990.27|2990.27|2990.27|2990.27|2990.12|2990.12|0
1636648090000|2021-11-11 16:28:10|2990.13|2990.13|2990.27|2990.27|2990.27|2990.27|2990.13|2990.13|0
1636648100000|2021-11-11 16:28:20|2990.38|2990.38|2990.45|2990.45|2990.5|2990.5|2990.27|2990.27|0
1636648110000|2021-11-11 16:28:30|2990.56|2990.56|2990.61|2990.61|2990.74|2990.74|2990.56|2990.56|0
1636648120000|2021-11-11 16:28:40|2990.68|2990.68|2990.61|2990.61|2990.81|2990.81|2990.61|2990.61|0
1636648130000|2021-11-11 16:28:50|2990.68|2990.68|2990.32|2990.32|2990.68|2990.68|2990.32|2990.32|0
1636648140000|2021-11-11 16:29:00|2990.47|2990.47|2989.99|2989.99|2990.47|2990.47|2989.79|2989.79|0
1636648150000|2021-11-11 16:29:10|2990.05|2990.05|2990.02|2990.02|2990.05|2990.05|2989.73|2989.73|0
1636648160000|2021-11-11 16:29:20|2989.88|2989.88|2989.98|2989.98|2990.08|2990.08|2989.87|2989.87|0
1636648170000|2021-11-11 16:29:30|2989.88|2989.88|2990.3|2990.3|2990.3|2990.3|2989.88|2989.88|0
1636648180000|2021-11-11 16:29:40|2990.09|2990.09|2990.01|2990.01|2990.27|2990.27|2989.87|2989.87|0
1636648190000|2021-11-11 16:29:50|2990.06|2990.06|2989.65|2989.65|2990.36|2990.36|2988.82|2988.82|0
1636704900000|2021-11-12 08:15:00|3004.53|3004.53|3004.54|3004.54|3004.87|3004.87|3004.37|3004.37|0
1636704910000|2021-11-12 08:15:10|3004.99|3004.99|3004.82|3004.82|3005.22|3005.22|3004.82|3004.82|0
1636704920000|2021-11-12 08:15:20|3004.76|3004.76|3004.58|3004.58|3004.76|3004.76|3004.32|3004.32|0
1636704930000|2021-11-12 08:15:30|3004.75|3004.75|3004.56|3004.56|3004.75|3004.75|3004.56|3004.56|0
1636704940000|2021-11-12 08:15:40|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|0
1636704950000|2021-11-12 08:15:50|3004.91|3004.91|3005.74|3005.74|3005.74|3005.74|3004.91|3004.91|0
1636704960000|2021-11-12 08:16:00|3005.17|3005.17|3004.18|3004.18|3005.17|3005.17|3004.04|3004.04|0
1636704970000|2021-11-12 08:16:10|3004.4|3004.4|3004.46|3004.46|3004.46|3004.46|3004.4|3004.4|0
1636704980000|2021-11-12 08:16:20|3004.62|3004.62|3004.62|3004.62|3004.62|3004.62|3004.62|3004.62|0
1636704990000|2021-11-12 08:16:30|3005.24|3005.24|3002.41|3002.41|3005.24|3005.24|3002.41|3002.41|0
1636705000000|2021-11-12 08:16:40|3002.26|3002.26|3001.67|3001.67|3002.26|3002.26|3001.67|3001.67|0
1636705020000|2021-11-12 08:17:00|3001.31|3001.31|3000.31|3000.31|3001.31|3001.31|3000.31|3000.31|0
1636705050000|2021-11-12 08:17:30|2999.97|2999.97|3000.23|3000.23|3000.23|3000.23|2999.97|2999.97|0
1636705060000|2021-11-12 08:17:40|3000.43|3000.43|3000.95|3000.95|3000.95|3000.95|3000.43|3000.43|0
1636705070000|2021-11-12 08:17:50|3001.24|3001.24|3000.57|3000.57|3001.36|3001.36|3000.57|3000.57|0
1636705080000|2021-11-12 08:18:00|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|0
1636705090000|2021-11-12 08:18:10|3000.62|3000.62|2999.91|2999.91|3000.62|3000.62|2999.91|2999.91|0
1636705100000|2021-11-12 08:18:20|2999.75|2999.75|2998.68|2998.68|2999.75|2999.75|2998.68|2998.68|0
1636705110000|2021-11-12 08:18:30|2998.82|2998.82|2998.63|2998.63|2998.86|2998.86|2998.63|2998.63|0
1636705120000|2021-11-12 08:18:40|2998.77|2998.77|2998.89|2998.89|2998.89|2998.89|2998.77|2998.77|0
1636705130000|2021-11-12 08:18:50|2998.73|2998.73|2998.73|2998.73|2998.73|2998.73|2998.73|2998.73|0
1636705150000|2021-11-12 08:19:10|2998.63|2998.63|2998.63|2998.63|2998.63|2998.63|2998.63|2998.63|0
1636705160000|2021-11-12 08:19:20|2998.94|2998.94|2999.42|2999.42|2999.42|2999.42|2998.94|2998.94|0
1636705170000|2021-11-12 08:19:30|2999.21|2999.21|2999.21|2999.21|2999.42|2999.42|2999.21|2999.21|0
1636705180000|2021-11-12 08:19:40|2999.07|2999.07|2998.92|2998.92|2999.07|2999.07|2998.92|2998.92|0
1636705190000|2021-11-12 08:19:50|2999.05|2999.05|2999.1|2999.1|2999.1|2999.1|2998.6|2998.6|0
1636705200000|2021-11-12 08:20:00|2999.23|2999.23|2999.75|2999.75|2999.75|2999.75|2999.23|2999.23|0
1636705210000|2021-11-12 08:20:10|2999.69|2999.69|2999.64|2999.64|2999.69|2999.69|2999.64|2999.64|0
1636705220000|2021-11-12 08:20:20|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|0
1636705230000|2021-11-12 08:20:30|2999.79|2999.79|3000.05|3000.05|3000.05|3000.05|2999.79|2999.79|0
1636705240000|2021-11-12 08:20:40|2999.85|2999.85|3000.43|3000.43|3000.43|3000.43|2999.64|2999.64|0
1636705270000|2021-11-12 08:21:10|3000.68|3000.68|2999.8|2999.8|3000.68|3000.68|2999.8|2999.8|0
1636705280000|2021-11-12 08:21:20|2999.66|2999.66|2999.44|2999.44|2999.88|2999.88|2999.44|2999.44|0
1636705290000|2021-11-12 08:21:30|2999.33|2999.33|2998.61|2998.61|2999.33|2999.33|2998.61|2998.61|0
1636705300000|2021-11-12 08:21:40|2998.41|2998.41|2997.67|2997.67|2998.41|2998.41|2997.67|2997.67|0
1636705310000|2021-11-12 08:21:50|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|0
1636705320000|2021-11-12 08:22:00|2997.27|2997.27|2996.76|2996.76|2997.27|2997.27|2996.76|2996.76|0
1636705340000|2021-11-12 08:22:20|2996.87|2996.87|2996.76|2996.76|2996.98|2996.98|2996.76|2996.76|0
1636705350000|2021-11-12 08:22:30|2996.86|2996.86|2998.1|2998.1|2998.1|2998.1|2996.86|2996.86|0
1636705370000|2021-11-12 08:22:50|2998.32|2998.32|2998.36|2998.36|2998.58|2998.58|2998.24|2998.24|0
1636705390000|2021-11-12 08:23:10|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|0
1636705400000|2021-11-12 08:23:20|2998.5|2998.5|2998.5|2998.5|2998.5|2998.5|2998.5|2998.5|0
1636705410000|2021-11-12 08:23:30|2998.35|2998.35|2997.42|2997.42|2998.35|2998.35|2997.42|2997.42|0
1636705420000|2021-11-12 08:23:40|2997.03|2997.03|2997.48|2997.48|2997.48|2997.48|2997.03|2997.03|0
1636705430000|2021-11-12 08:23:50|2997.52|2997.52|2997.65|2997.65|2997.65|2997.65|2997.52|2997.52|0
1636705440000|2021-11-12 08:24:00|2997.88|2997.88|2998.39|2998.39|2998.59|2998.59|2997.88|2997.88|0
1636705450000|2021-11-12 08:24:10|2998.53|2998.53|2999.06|2999.06|2999.06|2999.06|2998.53|2998.53|0
1636705460000|2021-11-12 08:24:20|2998.99|2998.99|2999.54|2999.54|2999.54|2999.54|2998.99|2998.99|0
1636705470000|2021-11-12 08:24:30|2998.98|2998.98|2999.32|2999.32|2999.32|2999.32|2998.98|2998.98|0
1636705480000|2021-11-12 08:24:40|2999.44|2999.44|3000.51|3000.51|3000.51|3000.51|2999.44|2999.44|0
1636705490000|2021-11-12 08:24:50|3000.84|3000.84|3001.13|3001.13|3001.13|3001.13|3000.84|3000.84|0
1636705500000|2021-11-12 08:25:00|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|0
1636705510000|2021-11-12 08:25:10|3001.29|3001.29|3000.19|3000.19|3001.29|3001.29|3000.19|3000.19|0
1636705520000|2021-11-12 08:25:20|3000.26|3000.26|3000.63|3000.63|3000.86|3000.86|3000.26|3000.26|0
1636705530000|2021-11-12 08:25:30|3000.49|3000.49|3000.49|3000.49|3000.49|3000.49|3000.49|3000.49|0
1636705540000|2021-11-12 08:25:40|3000.83|3000.83|3001.49|3001.49|3001.49|3001.49|3000.83|3000.83|0
1636705550000|2021-11-12 08:25:50|3001.56|3001.56|3001.7|3001.7|3001.7|3001.7|3001.56|3001.56|0
1636705560000|2021-11-12 08:26:00|3001.6|3001.6|3001.71|3001.71|3001.71|3001.71|3001.4|3001.4|0
1636705580000|2021-11-12 08:26:20|3001.84|3001.84|3000.82|3000.82|3001.84|3001.84|3000.6|3000.6|0
1636705590000|2021-11-12 08:26:30|3000.71|3000.71|3000.97|3000.97|3000.97|3000.97|3000.71|3000.71|0
1636705600000|2021-11-12 08:26:40|3000.68|3000.68|3000.72|3000.72|3000.97|3000.97|3000.68|3000.68|0
1636705610000|2021-11-12 08:26:50|3000.84|3000.84|3000.84|3000.84|3000.84|3000.84|3000.84|3000.84|0
1636705620000|2021-11-12 08:27:00|3000.74|3000.74|3000.72|3000.72|3000.74|3000.74|3000.61|3000.61|0
1636705640000|2021-11-12 08:27:20|3000.96|3000.96|3001.53|3001.53|3001.53|3001.53|3000.96|3000.96|0
1636705650000|2021-11-12 08:27:30|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|0
1636705660000|2021-11-12 08:27:40|3001.19|3001.19|3000.96|3000.96|3001.19|3001.19|3000.96|3000.96|0
1636705680000|2021-11-12 08:28:00|3000.53|3000.53|3000.53|3000.53|3000.68|3000.68|3000.53|3000.53|0
1636705690000|2021-11-12 08:28:10|3000.68|3000.68|3000.47|3000.47|3000.68|3000.68|3000.47|3000.47|0
1636705700000|2021-11-12 08:28:20|3000.53|3000.53|3000.73|3000.73|3000.73|3000.73|3000.53|3000.53|0
1636705720000|2021-11-12 08:28:40|3000.94|3000.94|3001.23|3001.23|3001.23|3001.23|3000.94|3000.94|0
1636705730000|2021-11-12 08:28:50|3000.78|3000.78|3000.54|3000.54|3000.88|3000.88|3000.54|3000.54|0
1636705740000|2021-11-12 08:29:00|3001.03|3001.03|3000.54|3000.54|3001.03|3001.03|3000.54|3000.54|0
1636705760000|2021-11-12 08:29:20|3000.44|3000.44|3000.44|3000.44|3000.44|3000.44|3000.44|3000.44|0
1636705770000|2021-11-12 08:29:30|3000.29|3000.29|3000.25|3000.25|3000.44|3000.44|3000.25|3000.25|0
1636705780000|2021-11-12 08:29:40|3000.39|3000.39|3000.49|3000.49|3000.49|3000.49|3000.39|3000.39|0
1636705790000|2021-11-12 08:29:50|3000.66|3000.66|3000.6|3000.6|3000.66|3000.66|3000.6|3000.6|0
1636705800000|2021-11-12 08:30:00|3000.5|3000.5|2998.44|2998.44|3000.5|3000.5|2998.44|2998.44|0
1636705810000|2021-11-12 08:30:10|2998.3|2998.3|2997.43|2997.43|2998.34|2998.34|2997.43|2997.43|0
1636705820000|2021-11-12 08:30:20|2997.57|2997.57|2997.09|2997.09|2997.66|2997.66|2997.09|2997.09|0
1636705830000|2021-11-12 08:30:30|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|2996.48|2996.48|0
1636705840000|2021-11-12 08:30:40|2996.79|2996.79|2995.52|2995.52|2996.79|2996.79|2995.52|2995.52|0
1636705850000|2021-11-12 08:30:50|2995.5|2995.5|2995.42|2995.42|2995.5|2995.5|2995.08|2995.08|0
1636705860000|2021-11-12 08:31:00|2995.45|2995.45|2994.55|2994.55|2995.45|2995.45|2994.55|2994.55|0
1636705870000|2021-11-12 08:31:10|2994.52|2994.52|2994.86|2994.86|2994.86|2994.86|2994.52|2994.52|0
1636705880000|2021-11-12 08:31:20|2994.66|2994.66|2994.23|2994.23|2994.66|2994.66|2994.23|2994.23|0
1636705890000|2021-11-12 08:31:30|2994.08|2994.08|2994.47|2994.47|2994.68|2994.68|2993.95|2993.95|0
1636705900000|2021-11-12 08:31:40|2994.36|2994.36|2994.26|2994.26|2994.36|2994.36|2994.26|2994.26|0
1636705910000|2021-11-12 08:31:50|2994.4|2994.4|2994.54|2994.54|2994.54|2994.54|2994.4|2994.4|0
1636705920000|2021-11-12 08:32:00|2994.98|2994.98|2994.92|2994.92|2995.13|2995.13|2994.92|2994.92|0
1636705950000|2021-11-12 08:32:30|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|0
1636705960000|2021-11-12 08:32:40|2994.64|2994.64|2994.58|2994.58|2994.78|2994.78|2994.58|2994.58|0
1636705970000|2021-11-12 08:32:50|2994.28|2994.28|2993.85|2993.85|2994.28|2994.28|2993.85|2993.85|0
1636705980000|2021-11-12 08:33:00|2993.72|2993.72|2993.17|2993.17|2993.72|2993.72|2993.17|2993.17|0
1636706000000|2021-11-12 08:33:20|2992.88|2992.88|2992.66|2992.66|2992.88|2992.88|2992.66|2992.66|0
1636706010000|2021-11-12 08:33:30|2992.95|2992.95|2993.04|2993.04|2993.04|2993.04|2992.95|2992.95|0
1636706020000|2021-11-12 08:33:40|2993.17|2993.17|2993.31|2993.31|2993.31|2993.31|2993.17|2993.17|0
1636706030000|2021-11-12 08:33:50|2993.42|2993.42|2994.69|2994.69|2994.91|2994.91|2993.42|2993.42|0
1636706040000|2021-11-12 08:34:00|2994.72|2994.72|2994.81|2994.81|2995.03|2995.03|2994.58|2994.58|0
1636706050000|2021-11-12 08:34:10|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|0
1636706060000|2021-11-12 08:34:20|2994.72|2994.72|2994.41|2994.41|2994.72|2994.72|2994.41|2994.41|0
1636706070000|2021-11-12 08:34:30|2994.61|2994.61|2994.61|2994.61|2994.61|2994.61|2994.61|2994.61|0
1636706090000|2021-11-12 08:34:50|2994.33|2994.33|2994.33|2994.33|2994.33|2994.33|2994.33|2994.33|0
1636706100000|2021-11-12 08:35:00|2994.18|2994.18|2993.86|2993.86|2994.18|2994.18|2993.86|2993.86|0
1636706110000|2021-11-12 08:35:10|2993.72|2993.72|2993.72|2993.72|2993.72|2993.72|2993.72|2993.72|0
1636706120000|2021-11-12 08:35:20|2993.85|2993.85|2993.98|2993.98|2993.98|2993.98|2993.85|2993.85|0
1636706130000|2021-11-12 08:35:30|2993.99|2993.99|2993.92|2993.92|2993.99|2993.99|2993.85|2993.85|0
1636706140000|2021-11-12 08:35:40|2993.77|2993.77|2993.66|2993.66|2993.77|2993.77|2993.66|2993.66|0
1636706150000|2021-11-12 08:35:50|2993.15|2993.15|2993.15|2993.15|2993.15|2993.15|2993.15|2993.15|0
1636706160000|2021-11-12 08:36:00|2993.19|2993.19|2993.19|2993.19|2993.19|2993.19|2993.19|2993.19|0
1636706170000|2021-11-12 08:36:10|2993.31|2993.31|2993.31|2993.31|2993.31|2993.31|2993.31|2993.31|0
1636706180000|2021-11-12 08:36:20|2993.52|2993.52|2994.01|2994.01|2994.01|2994.01|2993.52|2993.52|0
1636706190000|2021-11-12 08:36:30|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|0
1636706200000|2021-11-12 08:36:40|2994.72|2994.72|2994.73|2994.73|2994.84|2994.84|2994.72|2994.72|0
1636706210000|2021-11-12 08:36:50|2994.53|2994.53|2994.68|2994.68|2994.89|2994.89|2994.53|2994.53|0
1636706220000|2021-11-12 08:37:00|2994.59|2994.59|2994.56|2994.56|2994.59|2994.59|2994.47|2994.47|0
1636706230000|2021-11-12 08:37:10|2994.75|2994.75|2995.04|2995.04|2995.04|2995.04|2994.75|2994.75|0
1636706240000|2021-11-12 08:37:20|2994.61|2994.61|2994.77|2994.77|2994.77|2994.77|2994.61|2994.61|0
1636706250000|2021-11-12 08:37:30|2994.84|2994.84|2994.57|2994.57|2994.84|2994.84|2994.31|2994.31|0
1636706260000|2021-11-12 08:37:40|2993.99|2993.99|2993.38|2993.38|2994.05|2994.05|2993.38|2993.38|0
1636706270000|2021-11-12 08:37:50|2993.5|2993.5|2993.63|2993.63|2993.63|2993.63|2993.15|2993.15|0
1636706280000|2021-11-12 08:38:00|2993.69|2993.69|2992.79|2992.79|2993.69|2993.69|2992.79|2992.79|0
1636706290000|2021-11-12 08:38:10|2992.67|2992.67|2992.8|2992.8|2992.8|2992.8|2992.67|2992.67|0
1636706310000|2021-11-12 08:38:30|2992.65|2992.65|2992.76|2992.76|2992.76|2992.76|2992.65|2992.65|0
1636706320000|2021-11-12 08:38:40|2992.65|2992.65|2992.65|2992.65|2992.65|2992.65|2992.65|2992.65|0
1636706330000|2021-11-12 08:38:50|2992.94|2992.94|2993.18|2993.18|2993.18|2993.18|2992.94|2992.94|0
1636706340000|2021-11-12 08:39:00|2993.38|2993.38|2993.38|2993.38|2993.38|2993.38|2993.38|2993.38|0
1636706350000|2021-11-12 08:39:10|2993.32|2993.32|2993.86|2993.86|2993.86|2993.86|2993.3|2993.3|0
1636706360000|2021-11-12 08:39:20|2993.72|2993.72|2993.72|2993.72|2993.72|2993.72|2993.58|2993.58|0
1636706370000|2021-11-12 08:39:30|2993.78|2993.78|2993.64|2993.64|2993.92|2993.92|2993.64|2993.64|0
1636706380000|2021-11-12 08:39:40|2993.78|2993.78|2993.76|2993.76|2993.78|2993.78|2993.76|2993.76|0
1636706390000|2021-11-12 08:39:50|2993.99|2993.99|2994.13|2994.13|2994.13|2994.13|2993.99|2993.99|0
1636706400000|2021-11-12 08:40:00|2993.99|2993.99|2993.7|2993.7|2994.05|2994.05|2993.7|2993.7|0
1636706410000|2021-11-12 08:40:10|2993.59|2993.59|2993.15|2993.15|2993.74|2993.74|2993.15|2993.15|0
1636706420000|2021-11-12 08:40:20|2992.92|2992.92|2992.1|2992.1|2992.92|2992.92|2992.1|2992.1|0
1636706430000|2021-11-12 08:40:30|2991.93|2991.93|2991.36|2991.36|2991.93|2991.93|2991.36|2991.36|0
1636706440000|2021-11-12 08:40:40|2991.21|2991.21|2990.99|2990.99|2991.36|2991.36|2990.99|2990.99|0
1636706450000|2021-11-12 08:40:50|2990.89|2990.89|2991.27|2991.27|2991.41|2991.41|2990.89|2990.89|0
1636706460000|2021-11-12 08:41:00|2991.61|2991.61|2991.61|2991.61|2991.73|2991.73|2991.61|2991.61|0
1636706470000|2021-11-12 08:41:10|2991.46|2991.46|2991.51|2991.51|2991.77|2991.77|2991.46|2991.46|0
1636706490000|2021-11-12 08:41:30|2991.38|2991.38|2991.33|2991.33|2991.38|2991.38|2991.33|2991.33|0
1636706500000|2021-11-12 08:41:40|2991.53|2991.53|2991.43|2991.43|2991.53|2991.53|2991.43|2991.43|0
1636706510000|2021-11-12 08:41:50|2991.65|2991.65|2991.2|2991.2|2991.65|2991.65|2991.2|2991.2|0
1636706520000|2021-11-12 08:42:00|2991.91|2991.91|2991.78|2991.78|2992.21|2992.21|2991.78|2991.78|0
1636706530000|2021-11-12 08:42:10|2992.21|2992.21|2992.28|2992.28|2992.28|2992.28|2992.21|2992.21|0
1636706540000|2021-11-12 08:42:20|2992.42|2992.42|2992.42|2992.42|2992.42|2992.42|2992.42|2992.42|0
1636706550000|2021-11-12 08:42:30|2992.72|2992.72|2992.38|2992.38|2992.72|2992.72|2992.31|2992.31|0
1636706560000|2021-11-12 08:42:40|2992.23|2992.23|2992.54|2992.54|2992.54|2992.54|2992.09|2992.09|0
1636706570000|2021-11-12 08:42:50|2992.43|2992.43|2992.43|2992.43|2992.43|2992.43|2992.43|2992.43|0
1636706580000|2021-11-12 08:43:00|2992.74|2992.74|2992.17|2992.17|2992.74|2992.74|2992.17|2992.17|0
1636706590000|2021-11-12 08:43:10|2992.05|2992.05|2991.92|2991.92|2992.05|2992.05|2991.8|2991.8|0
1636706600000|2021-11-12 08:43:20|2992.17|2992.17|2991.98|2991.98|2992.17|2992.17|2991.98|2991.98|0
1636706610000|2021-11-12 08:43:30|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|0
1636706630000|2021-11-12 08:43:50|2992.29|2992.29|2992.29|2992.29|2992.29|2992.29|2992.29|2992.29|0
1636706660000|2021-11-12 08:44:20|2992.58|2992.58|2992.45|2992.45|2992.58|2992.58|2992.45|2992.45|0
1636706690000|2021-11-12 08:44:50|2992.65|2992.65|2993.72|2993.72|2993.78|2993.78|2992.65|2992.65|0
1636706700000|2021-11-12 08:45:00|2993.94|2993.94|2993.82|2993.82|2993.94|2993.94|2993.71|2993.71|0
1636706710000|2021-11-12 08:45:10|2993.93|2993.93|2994.69|2994.69|2994.69|2994.69|2993.93|2993.93|0
1636706720000|2021-11-12 08:45:20|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|0
1636706730000|2021-11-12 08:45:30|2994.77|2994.77|2995.04|2995.04|2995.04|2995.04|2994.77|2994.77|0
1636706740000|2021-11-12 08:45:40|2995.15|2995.15|2995.15|2995.15|2995.15|2995.15|2995.15|2995.15|0
1636706750000|2021-11-12 08:45:50|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|0
1636706760000|2021-11-12 08:46:00|2995.57|2995.57|2994.81|2994.81|2995.57|2995.57|2994.81|2994.81|0
1636706770000|2021-11-12 08:46:10|2994.7|2994.7|2994.65|2994.65|2994.7|2994.7|2994.39|2994.39|0
1636706780000|2021-11-12 08:46:20|2994.76|2994.76|2995.02|2995.02|2995.02|2995.02|2994.76|2994.76|0
1636706800000|2021-11-12 08:46:40|2995.59|2995.59|2995.65|2995.65|2995.72|2995.72|2995.59|2995.59|0
1636706810000|2021-11-12 08:46:50|2995.98|2995.98|2995.98|2995.98|2996.04|2996.04|2995.98|2995.98|0
1636706820000|2021-11-12 08:47:00|2996.29|2996.29|2996.41|2996.41|2996.41|2996.41|2996.23|2996.23|0
1636706840000|2021-11-12 08:47:20|2996.65|2996.65|2997.46|2997.46|2997.46|2997.46|2996.65|2996.65|0
1636706860000|2021-11-12 08:47:40|2997.92|2997.92|2998.43|2998.43|2998.43|2998.43|2997.92|2997.92|0
1636706870000|2021-11-12 08:47:50|2998.42|2998.42|2998.42|2998.42|2998.42|2998.42|2998.42|2998.42|0
1636706880000|2021-11-12 08:48:00|2998.54|2998.54|2998.74|2998.74|2998.74|2998.74|2998.54|2998.54|0
1636706890000|2021-11-12 08:48:10|2998.87|2998.87|2999.4|2999.4|2999.4|2999.4|2998.87|2998.87|0
1636706900000|2021-11-12 08:48:20|2999.81|2999.81|2999.81|2999.81|2999.81|2999.81|2999.81|2999.81|0
1636706910000|2021-11-12 08:48:30|2999.71|2999.71|2999.71|2999.71|2999.82|2999.82|2999.71|2999.71|0
1636706920000|2021-11-12 08:48:40|2999.94|2999.94|2999.83|2999.83|3000.38|3000.38|2999.83|2999.83|0
1636706930000|2021-11-12 08:48:50|2999.96|2999.96|2999.96|2999.96|2999.96|2999.96|2999.96|2999.96|0
1636706950000|2021-11-12 08:49:10|2999.86|2999.86|3000.01|3000.01|3000.21|3000.21|2999.86|2999.86|0
1636706960000|2021-11-12 08:49:20|3000.07|3000.07|3000.59|3000.59|3000.59|3000.59|2999.94|2999.94|0
1636706980000|2021-11-12 08:49:40|3000.72|3000.72|3000.79|3000.79|3000.79|3000.79|3000.72|3000.72|0
1636707000000|2021-11-12 08:50:00|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|0
1636707010000|2021-11-12 08:50:10|3000.77|3000.77|3000.66|3000.66|3000.77|3000.77|3000.66|3000.66|0
1636707020000|2021-11-12 08:50:20|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|0
1636707030000|2021-11-12 08:50:30|3000.46|3000.46|3000.27|3000.27|3000.46|3000.46|3000.27|3000.27|0
1636707050000|2021-11-12 08:50:50|3000.41|3000.41|3000.35|3000.35|3000.57|3000.57|3000.31|3000.31|0
1636707060000|2021-11-12 08:51:00|3000.63|3000.63|3000.63|3000.63|3000.63|3000.63|3000.63|3000.63|0
1636707080000|2021-11-12 08:51:20|3000.88|3000.88|3001.09|3001.09|3001.09|3001.09|3000.88|3000.88|0
1636707100000|2021-11-12 08:51:40|3001.43|3001.43|3001.55|3001.55|3001.55|3001.55|3001.43|3001.43|0
1636707110000|2021-11-12 08:51:50|3001.24|3001.24|3001.24|3001.24|3001.24|3001.24|3001.24|3001.24|0
1636707120000|2021-11-12 08:52:00|3001.36|3001.36|3001.42|3001.42|3001.42|3001.42|3001.36|3001.36|0
1636707130000|2021-11-12 08:52:10|3001.53|3001.53|3001.53|3001.53|3001.53|3001.53|3001.53|3001.53|0
1636707140000|2021-11-12 08:52:20|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|0
1636707150000|2021-11-12 08:52:30|3001.82|3001.82|3001.82|3001.82|3001.82|3001.82|3001.82|3001.82|0
1636707160000|2021-11-12 08:52:40|3001.49|3001.49|3001.62|3001.62|3001.62|3001.62|3001.49|3001.49|0
1636707170000|2021-11-12 08:52:50|3001.67|3001.67|3001.79|3001.79|3001.79|3001.79|3001.67|3001.67|0
1636707180000|2021-11-12 08:53:00|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|0
1636707190000|2021-11-12 08:53:10|3002.11|3002.11|3002.21|3002.21|3002.21|3002.21|3002.11|3002.11|0
1636707200000|2021-11-12 08:53:20|3002.35|3002.35|3003.17|3003.17|3003.17|3003.17|3002.35|3002.35|0
1636707210000|2021-11-12 08:53:30|3003.39|3003.39|3003.39|3003.39|3003.39|3003.39|3003.39|3003.39|0
1636707220000|2021-11-12 08:53:40|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|0
1636707230000|2021-11-12 08:53:50|3003.18|3003.18|3003.46|3003.46|3003.46|3003.46|3003.18|3003.18|0
1636707240000|2021-11-12 08:54:00|3003.57|3003.57|3006.18|3006.18|3006.18|3006.18|3003.57|3003.57|0
1636707250000|2021-11-12 08:54:10|3006.14|3006.14|3006.1|3006.1|3006.41|3006.41|3005.99|3005.99|0
1636707260000|2021-11-12 08:54:20|3005.89|3005.89|3005.89|3005.89|3005.89|3005.89|3005.89|3005.89|0
1636707280000|2021-11-12 08:54:40|3005.78|3005.78|3006.42|3006.42|3006.42|3006.42|3005.55|3005.55|0
1636707290000|2021-11-12 08:54:50|3006.62|3006.62|3006.73|3006.73|3006.73|3006.73|3006.62|3006.62|0
1636707300000|2021-11-12 08:55:00|3006.99|3006.99|3007.09|3007.09|3007.09|3007.09|3006.99|3006.99|0
1636707310000|2021-11-12 08:55:10|3007.39|3007.39|3007.08|3007.08|3007.39|3007.39|3007.08|3007.08|0
1636707330000|2021-11-12 08:55:30|3006.85|3006.85|3006.99|3006.99|3006.99|3006.99|3006.85|3006.85|0
1636707340000|2021-11-12 08:55:40|3006.63|3006.63|3006.14|3006.14|3006.74|3006.74|3006.14|3006.14|0
1636707350000|2021-11-12 08:55:50|3006.21|3006.21|3006.08|3006.08|3006.21|3006.21|3006.08|3006.08|0
1636707360000|2021-11-12 08:56:00|3005.82|3005.82|3004.66|3004.66|3005.82|3005.82|3004.66|3004.66|0
1636707380000|2021-11-12 08:56:20|3004.3|3004.3|3003.95|3003.95|3004.3|3004.3|3003.95|3003.95|0
1636707430000|2021-11-12 08:57:10|3003.69|3003.69|3003.9|3003.9|3003.9|3003.9|3003.69|3003.69|0
1636707440000|2021-11-12 08:57:20|3003.86|3003.86|3003.81|3003.81|3003.86|3003.86|3003.59|3003.59|0
1636707450000|2021-11-12 08:57:30|3003.89|3003.89|3003.96|3003.96|3003.96|3003.96|3003.89|3003.89|0
1636707460000|2021-11-12 08:57:40|3004.17|3004.17|3003.89|3003.89|3004.17|3004.17|3003.89|3003.89|0
1636707480000|2021-11-12 08:58:00|3004.12|3004.12|3004.12|3004.12|3004.12|3004.12|3004.12|3004.12|0
1636707490000|2021-11-12 08:58:10|3003.89|3003.89|3003.89|3003.89|3003.89|3003.89|3003.89|3003.89|0
1636707500000|2021-11-12 08:58:20|3004.02|3004.02|3004.02|3004.02|3004.02|3004.02|3004.02|3004.02|0
1636707510000|2021-11-12 08:58:30|3003.91|3003.91|3002.68|3002.68|3003.91|3003.91|3002.68|3002.68|0
1636707520000|2021-11-12 08:58:40|3002.89|3002.89|3002.78|3002.78|3002.89|3002.89|3002.78|3002.78|0
1636707540000|2021-11-12 08:59:00|3002.45|3002.45|3002.11|3002.11|3002.45|3002.45|3002.11|3002.11|0
1636707550000|2021-11-12 08:59:10|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|0
1636707560000|2021-11-12 08:59:20|3002.11|3002.11|3002.17|3002.17|3002.17|3002.17|3002.11|3002.11|0
1636707570000|2021-11-12 08:59:30|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|0
1636707590000|2021-11-12 08:59:50|3002.19|3002.19|3002.42|3002.42|3002.42|3002.42|3001.98|3001.98|0
1636707600000|2021-11-12 09:00:00|3002.28|3002.28|3002.42|3002.42|3002.42|3002.42|3002.28|3002.28|0
1636707610000|2021-11-12 09:00:10|3002.52|3002.52|3002.52|3002.52|3002.52|3002.52|3002.52|3002.52|0
1636707620000|2021-11-12 09:00:20|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|0
1636707630000|2021-11-12 09:00:30|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|0
1636707640000|2021-11-12 09:00:40|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|0
1636707660000|2021-11-12 09:01:00|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|0
1636707690000|2021-11-12 09:01:30|3002.21|3002.21|3002.55|3002.55|3002.55|3002.55|3002.21|3002.21|0
1636707710000|2021-11-12 09:01:50|3002.31|3002.31|3001.79|3001.79|3002.31|3002.31|3001.76|3001.76|0
1636707720000|2021-11-12 09:02:00|3001.9|3001.9|3001.98|3001.98|3002.03|3002.03|3001.9|3001.9|0
1636707730000|2021-11-12 09:02:10|3002.08|3002.08|3001.94|3001.94|3002.08|3002.08|3001.94|3001.94|0
1636707740000|2021-11-12 09:02:20|3001.81|3001.81|3001.44|3001.44|3001.81|3001.81|3001.44|3001.44|0
1636707790000|2021-11-12 09:03:10|3001.73|3001.73|3001.8|3001.8|3001.8|3001.8|3001.73|3001.73|0
1636707800000|2021-11-12 09:03:20|3002|3002|3002|3002|3002|3002|3002|3002|0
1636707810000|2021-11-12 09:03:30|3001.8|3001.8|3001.38|3001.38|3001.8|3001.8|3001.38|3001.38|0
1636707820000|2021-11-12 09:03:40|3001.5|3001.5|3001.49|3001.49|3001.61|3001.61|3001.49|3001.49|0
1636707830000|2021-11-12 09:03:50|3001.62|3001.62|3001.26|3001.26|3001.62|3001.62|3001.26|3001.26|0
1636707840000|2021-11-12 09:04:00|3001.11|3001.11|3000.82|3000.82|3001.11|3001.11|3000.82|3000.82|0
1636707850000|2021-11-12 09:04:10|3000.67|3000.67|3000.47|3000.47|3000.67|3000.67|3000.47|3000.47|0
1636707910000|2021-11-12 09:05:10|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|0
1636707920000|2021-11-12 09:05:20|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|0
1636707930000|2021-11-12 09:05:30|3000.37|3000.37|3000.48|3000.48|3000.48|3000.48|3000.37|3000.37|0
1636707940000|2021-11-12 09:05:40|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|0
1636707960000|2021-11-12 09:06:00|2999.08|2999.08|2998.93|2998.93|2999.08|2999.08|2998.93|2998.93|0
1636707980000|2021-11-12 09:06:20|2998.82|2998.82|2998.56|2998.56|2998.82|2998.82|2998.56|2998.56|0
1636708000000|2021-11-12 09:06:40|2998.85|2998.85|2999.44|2999.44|2999.44|2999.44|2998.85|2998.85|0
1636708010000|2021-11-12 09:06:50|2999.72|2999.72|2999.94|2999.94|2999.94|2999.94|2999.72|2999.72|0
1636708020000|2021-11-12 09:07:00|3000.16|3000.16|3000.6|3000.6|3000.6|3000.6|3000.16|3000.16|0
1636708030000|2021-11-12 09:07:10|3000.4|3000.4|3000.51|3000.51|3000.51|3000.51|3000.4|3000.4|0
1636708040000|2021-11-12 09:07:20|3000.63|3000.63|3000.44|3000.44|3000.78|3000.78|3000.44|3000.44|0
1636708050000|2021-11-12 09:07:30|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|0
1636708060000|2021-11-12 09:07:40|3000.22|3000.22|3000.1|3000.1|3000.22|3000.22|3000.1|3000.1|0
1636708080000|2021-11-12 09:08:00|2999.99|2999.99|2999.68|2999.68|2999.99|2999.99|2999.68|2999.68|0
1636708090000|2021-11-12 09:08:10|2999.44|2999.44|2999.29|2999.29|2999.44|2999.44|2999.29|2999.29|0
1636708100000|2021-11-12 09:08:20|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|0
1636708110000|2021-11-12 09:08:30|2999.38|2999.38|2999.12|2999.12|2999.38|2999.38|2999.12|2999.12|0
1636708120000|2021-11-12 09:08:40|2999.25|2999.25|2999.38|2999.38|2999.38|2999.38|2999.25|2999.25|0
1636708140000|2021-11-12 09:09:00|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|0
1636708150000|2021-11-12 09:09:10|2999.48|2999.48|2999.37|2999.37|2999.48|2999.48|2999.37|2999.37|0
1636708180000|2021-11-12 09:09:40|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|0
1636708190000|2021-11-12 09:09:50|2999.48|2999.48|2999.58|2999.58|2999.58|2999.58|2999.48|2999.48|0
1636708200000|2021-11-12 09:10:00|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|0
1636708240000|2021-11-12 09:10:40|2999.68|2999.68|2999.68|2999.68|2999.68|2999.68|2999.68|2999.68|0
1636708260000|2021-11-12 09:11:00|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|0
1636708270000|2021-11-12 09:11:10|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|0
1636708280000|2021-11-12 09:11:20|2999.38|2999.38|2999.06|2999.06|2999.38|2999.38|2999.06|2999.06|0
1636708290000|2021-11-12 09:11:30|2999.12|2999.12|2999.12|2999.12|2999.12|2999.12|2999.12|2999.12|0
1636708300000|2021-11-12 09:11:40|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|0
1636708310000|2021-11-12 09:11:50|2999.2|2999.2|2999.31|2999.31|2999.41|2999.41|2999.2|2999.2|0
1636708320000|2021-11-12 09:12:00|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|0
1636708350000|2021-11-12 09:12:30|2998.95|2998.95|2998.69|2998.69|2998.95|2998.95|2998.69|2998.69|0
1636708360000|2021-11-12 09:12:40|2998.59|2998.59|2998.28|2998.28|2998.59|2998.59|2998.28|2998.28|0
1636708370000|2021-11-12 09:12:50|2998.31|2998.31|2998.52|2998.52|2998.52|2998.52|2998.31|2998.31|0
1636708380000|2021-11-12 09:13:00|2998.23|2998.23|2998.3|2998.3|2998.3|2998.3|2998.23|2998.23|0
1636708390000|2021-11-12 09:13:10|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|0
1636708400000|2021-11-12 09:13:20|2998.49|2998.49|2998.49|2998.49|2998.49|2998.49|2998.49|2998.49|0
1636708410000|2021-11-12 09:13:30|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|0
1636708440000|2021-11-12 09:14:00|2998.46|2998.46|2998.24|2998.24|2998.46|2998.46|2998.24|2998.24|0
1636708450000|2021-11-12 09:14:10|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|0
1636708460000|2021-11-12 09:14:20|2998.67|2998.67|2999.18|2999.18|2999.18|2999.18|2998.67|2998.67|0
1636708480000|2021-11-12 09:14:40|2999.39|2999.39|2999.39|2999.39|2999.39|2999.39|2999.39|2999.39|0
1636708500000|2021-11-12 09:15:00|2999.56|2999.56|2999.03|2999.03|2999.62|2999.62|2999.03|2999.03|0
1636708510000|2021-11-12 09:15:10|2998.88|2998.88|2998.77|2998.77|2998.88|2998.88|2998.77|2998.77|0
1636708550000|2021-11-12 09:15:50|2998.97|2998.97|2998.83|2998.83|2999.11|2999.11|2998.83|2998.83|0
1636708560000|2021-11-12 09:16:00|2998.62|2998.62|2997.74|2997.74|2998.62|2998.62|2997.63|2997.63|0
1636708570000|2021-11-12 09:16:10|2998.02|2998.02|2997.92|2997.92|2998.28|2998.28|2997.92|2997.92|0
1636708580000|2021-11-12 09:16:20|2998.06|2998.06|2998.06|2998.06|2998.06|2998.06|2998.06|2998.06|0
1636708620000|2021-11-12 09:17:00|2997.84|2997.84|2997.95|2997.95|2997.95|2997.95|2997.84|2997.84|0
1636708630000|2021-11-12 09:17:10|2997.81|2997.81|2997.52|2997.52|2997.81|2997.81|2997.52|2997.52|0
1636708640000|2021-11-12 09:17:20|2996.93|2996.93|2996.79|2996.79|2996.93|2996.93|2996.79|2996.79|0
1636708650000|2021-11-12 09:17:30|2996.64|2996.64|2996.3|2996.3|2996.64|2996.64|2996.3|2996.3|0
1636708660000|2021-11-12 09:17:40|2996.4|2996.4|2996.51|2996.51|2996.51|2996.51|2996.4|2996.4|0
1636708670000|2021-11-12 09:17:50|2996.24|2996.24|2996.24|2996.24|2996.24|2996.24|2996.24|2996.24|0
1636708680000|2021-11-12 09:18:00|2996.02|2996.02|2996.02|2996.02|2996.02|2996.02|2996.02|2996.02|0
1636708690000|2021-11-12 09:18:10|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|0
1636708700000|2021-11-12 09:18:20|2995.67|2995.67|2995.22|2995.22|2995.67|2995.67|2995.22|2995.22|0
1636708710000|2021-11-12 09:18:30|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|0
1636708720000|2021-11-12 09:18:40|2994.9|2994.9|2994.46|2994.46|2994.9|2994.9|2994.46|2994.46|0
1636708730000|2021-11-12 09:18:50|2994.79|2994.79|2995.35|2995.35|2995.35|2995.35|2994.79|2994.79|0
1636708740000|2021-11-12 09:19:00|2995.65|2995.65|2995.98|2995.98|2996.08|2996.08|2995.65|2995.65|0
1636708750000|2021-11-12 09:19:10|2996.49|2996.49|2996.08|2996.08|2996.49|2996.49|2996.08|2996.08|0
1636708760000|2021-11-12 09:19:20|2995.74|2995.74|2995.74|2995.74|2995.74|2995.74|2995.74|2995.74|0
1636708780000|2021-11-12 09:19:40|2995.54|2995.54|2995.49|2995.49|2995.54|2995.54|2995.49|2995.49|0
1636708790000|2021-11-12 09:19:50|2995.31|2995.31|2995.2|2995.2|2995.34|2995.34|2995.2|2995.2|0
1636708800000|2021-11-12 09:20:00|2995.3|2995.3|2995.49|2995.49|2995.59|2995.59|2995.3|2995.3|0
1636708820000|2021-11-12 09:20:20|2995.7|2995.7|2995.94|2995.94|2995.94|2995.94|2995.7|2995.7|0
1636708830000|2021-11-12 09:20:30|2996.07|2996.07|2996.54|2996.54|2996.54|2996.54|2996.07|2996.07|0
1636708840000|2021-11-12 09:20:40|2996.67|2996.67|2996.74|2996.74|2996.74|2996.74|2996.67|2996.67|0
1636708850000|2021-11-12 09:20:50|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|0
1636708860000|2021-11-12 09:21:00|2996.7|2996.7|2997.61|2997.61|2997.61|2997.61|2996.7|2996.7|0
1636708880000|2021-11-12 09:21:20|2998.1|2998.1|2998.1|2998.1|2998.1|2998.1|2998.1|2998.1|0
1636708900000|2021-11-12 09:21:40|2998.23|2998.23|2998.02|2998.02|2998.23|2998.23|2998.02|2998.02|0
1636708920000|2021-11-12 09:22:00|2997.71|2997.71|2997.51|2997.51|2997.76|2997.76|2997.51|2997.51|0
1636708930000|2021-11-12 09:22:10|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|0
1636708940000|2021-11-12 09:22:20|2997.25|2997.25|2997.25|2997.25|2997.25|2997.25|2997.25|2997.25|0
1636708960000|2021-11-12 09:22:40|2997.19|2997.19|2997.03|2997.03|2997.19|2997.19|2997.03|2997.03|0
1636708970000|2021-11-12 09:22:50|2996.91|2996.91|2996.46|2996.46|2996.91|2996.91|2996.46|2996.46|0
1636709000000|2021-11-12 09:23:20|2996.31|2996.31|2996.28|2996.28|2996.38|2996.38|2996.24|2996.24|0
1636709010000|2021-11-12 09:23:30|2996.49|2996.49|2996.24|2996.24|2996.49|2996.49|2996.24|2996.24|0
1636709020000|2021-11-12 09:23:40|2996.18|2996.18|2996.49|2996.49|2996.49|2996.49|2996.06|2996.06|0
1636709030000|2021-11-12 09:23:50|2996.59|2996.59|2996.03|2996.03|2996.59|2996.59|2995.82|2995.82|0
1636709040000|2021-11-12 09:24:00|2996.14|2996.14|2996.03|2996.03|2996.14|2996.14|2996.03|2996.03|0
1636709050000|2021-11-12 09:24:10|2996.1|2996.1|2996.29|2996.29|2996.43|2996.43|2996.1|2996.1|0
1636709060000|2021-11-12 09:24:20|2996.18|2996.18|2996.23|2996.23|2996.29|2996.29|2996.18|2996.18|0
1636709070000|2021-11-12 09:24:30|2996.19|2996.19|2996.19|2996.19|2996.19|2996.19|2996.19|2996.19|0
1636709080000|2021-11-12 09:24:40|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|0
1636709100000|2021-11-12 09:25:00|2996.35|2996.35|2995.61|2995.61|2996.35|2996.35|2995.61|2995.61|0
1636709110000|2021-11-12 09:25:10|2995.54|2995.54|2995.49|2995.49|2995.54|2995.54|2995.49|2995.49|0
1636709130000|2021-11-12 09:25:30|2995.18|2995.18|2994.76|2994.76|2995.18|2995.18|2994.76|2994.76|0
1636709150000|2021-11-12 09:25:50|2994.7|2994.7|2994.7|2994.7|2994.7|2994.7|2994.7|2994.7|0
1636709160000|2021-11-12 09:26:00|2994.6|2994.6|2994.27|2994.27|2994.6|2994.6|2994.14|2994.14|0
1636709170000|2021-11-12 09:26:10|2994.34|2994.34|2994.34|2994.34|2994.34|2994.34|2994.34|2994.34|0
1636709200000|2021-11-12 09:26:40|2994.54|2994.54|2994.54|2994.54|2994.54|2994.54|2994.54|2994.54|0
1636709210000|2021-11-12 09:26:50|2994.84|2994.84|2994.84|2994.84|2994.84|2994.84|2994.84|2994.84|0
1636709220000|2021-11-12 09:27:00|2994.94|2994.94|2995.05|2995.05|2995.09|2995.09|2994.94|2994.94|0
1636709230000|2021-11-12 09:27:10|2995.09|2995.09|2995.76|2995.76|2995.76|2995.76|2995.09|2995.09|0
1636709240000|2021-11-12 09:27:20|2995.88|2995.88|2995.75|2995.75|2995.88|2995.88|2995.75|2995.75|0
1636709250000|2021-11-12 09:27:30|2995.54|2995.54|2995.86|2995.86|2995.86|2995.86|2995.54|2995.54|0
1636709270000|2021-11-12 09:27:50|2996.31|2996.31|2996.31|2996.31|2996.31|2996.31|2996.31|2996.31|0
1636709280000|2021-11-12 09:28:00|2996.38|2996.38|2996.38|2996.38|2996.38|2996.38|2996.38|2996.38|0
1636709290000|2021-11-12 09:28:10|2996.59|2996.59|2997.16|2997.16|2997.16|2997.16|2996.59|2996.59|0
1636709300000|2021-11-12 09:28:20|2997.05|2997.05|2997.05|2997.05|2997.05|2997.05|2997.05|2997.05|0
1636709320000|2021-11-12 09:28:40|2996.72|2996.72|2996.72|2996.72|2996.72|2996.72|2996.72|2996.72|0
1636709330000|2021-11-12 09:28:50|2997.26|2997.26|2996.97|2996.97|2997.26|2997.26|2996.97|2996.97|0
1636709350000|2021-11-12 09:29:10|2996.86|2996.86|2996.81|2996.81|2996.86|2996.86|2996.81|2996.81|0
1636709360000|2021-11-12 09:29:20|2996.6|2996.6|2996.52|2996.52|2996.62|2996.62|2996.39|2996.39|0
1636709370000|2021-11-12 09:29:30|2996.09|2996.09|2995.94|2995.94|2996.09|2996.09|2995.94|2995.94|0
1636709380000|2021-11-12 09:29:40|2995.8|2995.8|2995.65|2995.65|2995.8|2995.8|2995.65|2995.65|0
1636709390000|2021-11-12 09:29:50|2995.54|2995.54|2995.54|2995.54|2995.54|2995.54|2995.54|2995.54|0
1636709400000|2021-11-12 09:30:00|2995.66|2995.66|2995.44|2995.44|2995.66|2995.66|2995.44|2995.44|0
1636709420000|2021-11-12 09:30:20|2995.41|2995.41|2995.4|2995.4|2995.53|2995.53|2995.4|2995.4|0
1636709430000|2021-11-12 09:30:30|2995.71|2995.71|2995.6|2995.6|2995.71|2995.71|2995.6|2995.6|0
1636709480000|2021-11-12 09:31:20|2995.54|2995.54|2995.54|2995.54|2995.54|2995.54|2995.54|2995.54|0
1636709490000|2021-11-12 09:31:30|2995.59|2995.59|2995.71|2995.71|2995.71|2995.71|2995.59|2995.59|0
1636709510000|2021-11-12 09:31:50|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|0
1636709530000|2021-11-12 09:32:10|2995.4|2995.4|2995.61|2995.61|2995.61|2995.61|2995.4|2995.4|0
1636709560000|2021-11-12 09:32:40|2995.47|2995.47|2995.32|2995.32|2995.75|2995.75|2995.32|2995.32|0
1636709570000|2021-11-12 09:32:50|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|0
1636709580000|2021-11-12 09:33:00|2995.57|2995.57|2995.28|2995.28|2995.57|2995.57|2995.2|2995.2|0
1636709590000|2021-11-12 09:33:10|2995.34|2995.34|2995.4|2995.4|2995.4|2995.4|2995.34|2995.34|0
1636709610000|2021-11-12 09:33:30|2995.28|2995.28|2995.4|2995.4|2995.4|2995.4|2995.28|2995.28|0
1636709620000|2021-11-12 09:33:40|2995.22|2995.22|2995.11|2995.11|2995.22|2995.22|2995.11|2995.11|0
1636709630000|2021-11-12 09:33:50|2994.88|2994.88|2994.88|2994.88|2994.88|2994.88|2994.88|2994.88|0
1636709640000|2021-11-12 09:34:00|2994.77|2994.77|2994.4|2994.4|2994.77|2994.77|2994.05|2994.05|0
1636709650000|2021-11-12 09:34:10|2994.26|2994.26|2994.26|2994.26|2994.26|2994.26|2994.26|2994.26|0
1636709660000|2021-11-12 09:34:20|2994.33|2994.33|2994.33|2994.33|2994.33|2994.33|2994.33|2994.33|0
1636709670000|2021-11-12 09:34:30|2994.18|2994.18|2994.18|2994.18|2994.18|2994.18|2994.18|2994.18|0
1636709690000|2021-11-12 09:34:50|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|0
1636709700000|2021-11-12 09:35:00|2994.41|2994.41|2994.52|2994.52|2994.52|2994.52|2994.41|2994.41|0
1636709710000|2021-11-12 09:35:10|2994.89|2994.89|2995.18|2995.18|2995.29|2995.29|2994.89|2994.89|0
1636709720000|2021-11-12 09:35:20|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|0
1636709730000|2021-11-12 09:35:30|2994.79|2994.79|2994.54|2994.54|2994.79|2994.79|2994.54|2994.54|0
1636709750000|2021-11-12 09:35:50|2994.43|2994.43|2993.16|2993.16|2994.43|2994.43|2993.16|2993.16|0
1636709760000|2021-11-12 09:36:00|2993.04|2993.04|2993.1|2993.1|2993.43|2993.43|2993.04|2993.04|0
1636709770000|2021-11-12 09:36:10|2992.76|2992.76|2992.76|2992.76|2992.76|2992.76|2992.76|2992.76|0
1636709780000|2021-11-12 09:36:20|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|0
1636709790000|2021-11-12 09:36:30|2992.9|2992.9|2992.9|2992.9|2992.9|2992.9|2992.9|2992.9|0
1636709810000|2021-11-12 09:36:50|2992.84|2992.84|2992.84|2992.84|2992.84|2992.84|2992.84|2992.84|0
1636709830000|2021-11-12 09:37:10|2993.13|2993.13|2993.42|2993.42|2993.42|2993.42|2993.13|2993.13|0
1636709860000|2021-11-12 09:37:40|2993.29|2993.29|2993.29|2993.29|2993.29|2993.29|2993.29|2993.29|0
1636709870000|2021-11-12 09:37:50|2993.41|2993.41|2993.41|2993.41|2993.41|2993.41|2993.41|2993.41|0
1636709890000|2021-11-12 09:38:10|2993.61|2993.61|2993.38|2993.38|2993.61|2993.61|2993.38|2993.38|0
1636709910000|2021-11-12 09:38:30|2993.28|2993.28|2993.49|2993.49|2993.49|2993.49|2993.28|2993.28|0
1636709920000|2021-11-12 09:38:40|2993.61|2993.61|2993.43|2993.43|2993.61|2993.61|2993.43|2993.43|0
1636709950000|2021-11-12 09:39:10|2993.31|2993.31|2993.31|2993.31|2993.31|2993.31|2993.31|2993.31|0
1636709970000|2021-11-12 09:39:30|2993.56|2993.56|2993.59|2993.59|2993.59|2993.59|2993.25|2993.25|0
1636709990000|2021-11-12 09:39:50|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|0
1636710000000|2021-11-12 09:40:00|2993.89|2993.89|2994.24|2994.24|2994.24|2994.24|2993.89|2993.89|0
1636710010000|2021-11-12 09:40:10|2994.38|2994.38|2994.38|2994.38|2994.38|2994.38|2994.38|2994.38|0
1636710020000|2021-11-12 09:40:20|2994.75|2994.75|2994.75|2994.75|2994.75|2994.75|2994.75|2994.75|0
1636710030000|2021-11-12 09:40:30|2994.87|2994.87|2995.24|2995.24|2995.24|2995.24|2994.87|2994.87|0
1636710040000|2021-11-12 09:40:40|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|0
1636710050000|2021-11-12 09:40:50|2995.27|2995.27|2995.27|2995.27|2995.27|2995.27|2995.27|2995.27|0
1636710070000|2021-11-12 09:41:10|2995.37|2995.37|2995.44|2995.44|2995.44|2995.44|2995.17|2995.17|0
1636710080000|2021-11-12 09:41:20|2995.56|2995.56|2995.67|2995.67|2995.67|2995.67|2995.56|2995.56|0
1636710090000|2021-11-12 09:41:30|2995.55|2995.55|2995.55|2995.55|2995.55|2995.55|2995.55|2995.55|0
1636710100000|2021-11-12 09:41:40|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|0
1636710110000|2021-11-12 09:41:50|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|0
1636710120000|2021-11-12 09:42:00|2995.69|2995.69|2995.69|2995.69|2995.69|2995.69|2995.69|2995.69|0
1636710130000|2021-11-12 09:42:10|2995.81|2995.81|2995.81|2995.81|2995.81|2995.81|2995.81|2995.81|0
1636710140000|2021-11-12 09:42:20|2995.69|2995.69|2995.56|2995.56|2995.75|2995.75|2995.56|2995.56|0
1636710150000|2021-11-12 09:42:30|2995.89|2995.89|2995.78|2995.78|2995.89|2995.89|2995.78|2995.78|0
1636710160000|2021-11-12 09:42:40|2995.73|2995.73|2995.62|2995.62|2995.73|2995.73|2995.57|2995.57|0
1636710170000|2021-11-12 09:42:50|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|0
1636710180000|2021-11-12 09:43:00|2995.6|2995.6|2995.73|2995.73|2995.73|2995.73|2995.6|2995.6|0
1636710190000|2021-11-12 09:43:10|2995.52|2995.52|2995.47|2995.47|2995.52|2995.52|2995.47|2995.47|0
1636710210000|2021-11-12 09:43:30|2995.32|2995.32|2995.32|2995.32|2995.32|2995.32|2995.32|2995.32|0
1636710220000|2021-11-12 09:43:40|2995.06|2995.06|2995.06|2995.06|2995.06|2995.06|2995.06|2995.06|0
1636710230000|2021-11-12 09:43:50|2995.03|2995.03|2994.62|2994.62|2995.03|2995.03|2994.57|2994.57|0
1636710240000|2021-11-12 09:44:00|2994.56|2994.56|2994.56|2994.56|2994.56|2994.56|2994.56|2994.56|0
1636710250000|2021-11-12 09:44:10|2994.42|2994.42|2994.42|2994.42|2994.42|2994.42|2994.42|2994.42|0
1636710260000|2021-11-12 09:44:20|2994.62|2994.62|2994.13|2994.13|2994.62|2994.62|2994.13|2994.13|0
1636710270000|2021-11-12 09:44:30|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|0
1636710280000|2021-11-12 09:44:40|2993.6|2993.6|2993.6|2993.6|2993.6|2993.6|2993.6|2993.6|0
1636710290000|2021-11-12 09:44:50|2993.48|2993.48|2993.48|2993.48|2993.48|2993.48|2993.48|2993.48|0
1636710300000|2021-11-12 09:45:00|2993.77|2993.77|2993.58|2993.58|2993.89|2993.89|2993.44|2993.44|0
1636710310000|2021-11-12 09:45:10|2993.53|2993.53|2993.53|2993.53|2993.53|2993.53|2993.53|2993.53|0
1636710320000|2021-11-12 09:45:20|2993.76|2993.76|2993.91|2993.91|2993.94|2993.94|2993.76|2993.76|0
1636710330000|2021-11-12 09:45:30|2993.6|2993.6|2993.09|2993.09|2993.6|2993.6|2993.09|2993.09|0
1636710350000|2021-11-12 09:45:50|2992.97|2992.97|2992.86|2992.86|2992.97|2992.97|2992.86|2992.86|0
1636710360000|2021-11-12 09:46:00|2992.53|2992.53|2992.53|2992.53|2992.53|2992.53|2992.53|2992.53|0
1636710370000|2021-11-12 09:46:10|2992.66|2992.66|2992.51|2992.51|2992.66|2992.66|2992.51|2992.51|0
1636710380000|2021-11-12 09:46:20|2992.4|2992.4|2992.44|2992.44|2992.44|2992.44|2992.33|2992.33|0
1636710390000|2021-11-12 09:46:30|2992.33|2992.33|2992.33|2992.33|2992.33|2992.33|2992.33|2992.33|0
1636710420000|2021-11-12 09:47:00|2992.45|2992.45|2992.67|2992.67|2992.67|2992.67|2992.45|2992.45|0
1636710440000|2021-11-12 09:47:20|2992.56|2992.56|2992.56|2992.56|2992.56|2992.56|2992.56|2992.56|0
1636710450000|2021-11-12 09:47:30|2992.15|2992.15|2991.9|2991.9|2992.15|2992.15|2991.9|2991.9|0
1636710460000|2021-11-12 09:47:40|2991.84|2991.84|2991.84|2991.84|2991.84|2991.84|2991.84|2991.84|0
1636710470000|2021-11-12 09:47:50|2991.72|2991.72|2991.59|2991.59|2991.72|2991.72|2991.59|2991.59|0
1636710480000|2021-11-12 09:48:00|2991.48|2991.48|2991.04|2991.04|2991.48|2991.48|2991.04|2991.04|0
1636710490000|2021-11-12 09:48:10|2990.89|2990.89|2990.95|2990.95|2990.95|2990.95|2990.89|2990.89|0
1636710500000|2021-11-12 09:48:20|2990.8|2990.8|2990.22|2990.22|2990.8|2990.8|2990.22|2990.22|0
1636710510000|2021-11-12 09:48:30|2990.37|2990.37|2990.37|2990.37|2990.37|2990.37|2990.37|2990.37|0
1636710540000|2021-11-12 09:49:00|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|0
1636710560000|2021-11-12 09:49:20|2990.58|2990.58|2990.55|2990.55|2990.58|2990.58|2990.51|2990.51|0
1636710580000|2021-11-12 09:49:40|2990.33|2990.33|2990.33|2990.33|2990.33|2990.33|2990.33|2990.33|0
1636710600000|2021-11-12 09:50:00|2990.44|2990.44|2990.7|2990.7|2990.7|2990.7|2990.44|2990.44|0
1636710630000|2021-11-12 09:50:30|2990.75|2990.75|2990.64|2990.64|2990.75|2990.75|2990.64|2990.64|0
1636710640000|2021-11-12 09:50:40|2990.4|2990.4|2990.32|2990.32|2990.52|2990.52|2990.32|2990.32|0
1636710650000|2021-11-12 09:50:50|2990.44|2990.44|2990.44|2990.44|2990.44|2990.44|2990.44|2990.44|0
1636710660000|2021-11-12 09:51:00|2990.29|2990.29|2990.25|2990.25|2990.29|2990.29|2990.25|2990.25|0
1636710680000|2021-11-12 09:51:20|2990.39|2990.39|2990.39|2990.39|2990.39|2990.39|2990.39|2990.39|0
1636710720000|2021-11-12 09:52:00|2990.52|2990.52|2990.4|2990.4|2990.52|2990.52|2990.4|2990.4|0
1636710740000|2021-11-12 09:52:20|2990.46|2990.46|2990.4|2990.4|2990.46|2990.46|2990.4|2990.4|0
1636710750000|2021-11-12 09:52:30|2990.06|2990.06|2990.06|2990.06|2990.06|2990.06|2990.06|2990.06|0
1636710760000|2021-11-12 09:52:40|2990.09|2990.09|2989.94|2989.94|2990.21|2990.21|2989.94|2989.94|0
1636710780000|2021-11-12 09:53:00|2989.65|2989.65|2989.65|2989.65|2989.65|2989.65|2989.65|2989.65|0
1636710790000|2021-11-12 09:53:10|2989.72|2989.72|2989.78|2989.78|2989.78|2989.78|2989.72|2989.72|0
1636710800000|2021-11-12 09:53:20|2989.73|2989.73|2989.67|2989.67|2989.73|2989.73|2989.67|2989.67|0
1636710810000|2021-11-12 09:53:30|2989.34|2989.34|2989.28|2989.28|2989.34|2989.34|2989.28|2989.28|0
1636710830000|2021-11-12 09:53:50|2989.13|2989.13|2988.79|2988.79|2989.13|2989.13|2988.79|2988.79|0
1636710860000|2021-11-12 09:54:20|2988.73|2988.73|2988.73|2988.73|2988.73|2988.73|2988.73|2988.73|0
1636710890000|2021-11-12 09:54:50|2988.22|2988.22|2988.22|2988.22|2988.22|2988.22|2988.22|2988.22|0
1636710900000|2021-11-12 09:55:00|2988.33|2988.33|2988.36|2988.36|2988.36|2988.36|2988.33|2988.33|0
1636710910000|2021-11-12 09:55:10|2988.24|2988.24|2988.95|2988.95|2988.95|2988.95|2988.24|2988.24|0
1636710920000|2021-11-12 09:55:20|2989.1|2989.1|2989.1|2989.1|2989.1|2989.1|2989.1|2989.1|0
1636710930000|2021-11-12 09:55:30|2988.98|2988.98|2988.44|2988.44|2988.98|2988.98|2988.44|2988.44|0
1636710940000|2021-11-12 09:55:40|2988.39|2988.39|2988.39|2988.39|2988.39|2988.39|2988.39|2988.39|0
1636710960000|2021-11-12 09:56:00|2988.43|2988.43|2988.25|2988.25|2988.43|2988.43|2988.25|2988.25|0
1636710970000|2021-11-12 09:56:10|2988.23|2988.23|2988.23|2988.23|2988.23|2988.23|2988.23|2988.23|0
1636710990000|2021-11-12 09:56:30|2988.52|2988.52|2988.52|2988.52|2988.52|2988.52|2988.52|2988.52|0
1636711000000|2021-11-12 09:56:40|2988.56|2988.56|2988.56|2988.56|2988.56|2988.56|2988.56|2988.56|0
1636711010000|2021-11-12 09:56:50|2988.58|2988.58|2988.58|2988.58|2988.58|2988.58|2988.58|2988.58|0
1636711020000|2021-11-12 09:57:00|2988.46|2988.46|2988.5|2988.5|2988.5|2988.5|2988.46|2988.46|0
1636711030000|2021-11-12 09:57:10|2988.65|2988.65|2988.79|2988.79|2988.79|2988.79|2988.65|2988.65|0
1636711040000|2021-11-12 09:57:20|2989|2989|2989|2989|2989|2989|2989|2989|0
1636711050000|2021-11-12 09:57:30|2989.49|2989.49|2989.71|2989.71|2989.71|2989.71|2989.49|2989.49|0
1636711070000|2021-11-12 09:57:50|2989.78|2989.78|2990.12|2990.12|2990.23|2990.23|2989.78|2989.78|0
1636711080000|2021-11-12 09:58:00|2990.19|2990.19|2990.19|2990.19|2990.19|2990.19|2990.19|2990.19|0
1636711090000|2021-11-12 09:58:10|2990.14|2990.14|2990.43|2990.43|2990.43|2990.43|2990.14|2990.14|0
1636711130000|2021-11-12 09:58:50|2990.3|2990.3|2990.3|2990.3|2990.3|2990.3|2990.3|2990.3|0
1636711170000|2021-11-12 09:59:30|2990.17|2990.17|2989.76|2989.76|2990.17|2990.17|2989.76|2989.76|0
1636711180000|2021-11-12 09:59:40|2989.55|2989.55|2989.59|2989.59|2989.59|2989.59|2989.55|2989.55|0
1636711190000|2021-11-12 09:59:50|2989.49|2989.49|2989.1|2989.1|2989.49|2989.49|2989.1|2989.1|0
1636711200000|2021-11-12 10:00:00|2989.25|2989.25|2988.64|2988.64|2989.25|2989.25|2988.64|2988.64|0
1636711210000|2021-11-12 10:00:10|2988.53|2988.53|2988.73|2988.73|2988.73|2988.73|2988.53|2988.53|0
1636711220000|2021-11-12 10:00:20|2988.62|2988.62|2988.62|2988.62|2988.62|2988.62|2988.62|2988.62|0
1636711230000|2021-11-12 10:00:30|2988.74|2988.74|2988.74|2988.74|2988.74|2988.74|2988.74|2988.74|0
1636711260000|2021-11-12 10:01:00|2988.85|2988.85|2988.8|2988.8|2988.85|2988.85|2988.8|2988.8|0
1636711300000|2021-11-12 10:01:40|2988.79|2988.79|2988.67|2988.67|2988.79|2988.79|2988.67|2988.67|0
1636711310000|2021-11-12 10:01:50|2988.8|2988.8|2989.11|2989.11|2989.11|2989.11|2988.8|2988.8|0
1636711320000|2021-11-12 10:02:00|2989.01|2989.01|2989.24|2989.24|2989.24|2989.24|2989.01|2989.01|0
1636711330000|2021-11-12 10:02:10|2989.8|2989.8|2990.2|2990.2|2990.2|2990.2|2989.8|2989.8|0
1636711340000|2021-11-12 10:02:20|2990.31|2990.31|2990.7|2990.7|2990.7|2990.7|2990.31|2990.31|0
1636711350000|2021-11-12 10:02:30|2990.76|2990.76|2990.97|2990.97|2991.03|2991.03|2990.76|2990.76|0
1636711360000|2021-11-12 10:02:40|2990.87|2990.87|2990.87|2990.87|2990.87|2990.87|2990.87|2990.87|0
1636711380000|2021-11-12 10:03:00|2990.92|2990.92|2990.92|2990.92|2990.92|2990.92|2990.92|2990.92|0
1636711390000|2021-11-12 10:03:10|2991.04|2991.04|2990.93|2990.93|2991.04|2991.04|2990.93|2990.93|0
1636711400000|2021-11-12 10:03:20|2990.98|2990.98|2990.8|2990.8|2991.08|2991.08|2990.8|2990.8|0
1636711410000|2021-11-12 10:03:30|2990.65|2990.65|2990.51|2990.51|2990.65|2990.65|2990.51|2990.51|0
1636711420000|2021-11-12 10:03:40|2990.36|2990.36|2990.19|2990.19|2990.36|2990.36|2990.19|2990.19|0
1636711430000|2021-11-12 10:03:50|2990.12|2990.12|2990.12|2990.12|2990.12|2990.12|2990.12|2990.12|0
1636711470000|2021-11-12 10:04:30|2990.19|2990.19|2990.33|2990.33|2990.33|2990.33|2990.19|2990.19|0
1636711480000|2021-11-12 10:04:40|2990.4|2990.4|2990.4|2990.4|2990.4|2990.4|2990.4|2990.4|0
1636711490000|2021-11-12 10:04:50|2990.52|2990.52|2990.56|2990.56|2990.56|2990.56|2990.52|2990.52|0
1636711500000|2021-11-12 10:05:00|2990.51|2990.51|2991.35|2991.35|2991.35|2991.35|2990.51|2990.51|0
1636711510000|2021-11-12 10:05:10|2991.45|2991.45|2991.35|2991.35|2991.45|2991.45|2991.35|2991.35|0
1636711520000|2021-11-12 10:05:20|2991.49|2991.49|2991.63|2991.63|2991.63|2991.63|2991.49|2991.49|0
1636711530000|2021-11-12 10:05:30|2991.84|2991.84|2991.94|2991.94|2991.94|2991.94|2991.84|2991.84|0
1636711540000|2021-11-12 10:05:40|2991.73|2991.73|2991.73|2991.73|2991.73|2991.73|2991.73|2991.73|0
1636711550000|2021-11-12 10:05:50|2991.84|2991.84|2991.77|2991.77|2991.84|2991.84|2991.77|2991.77|0
1636711560000|2021-11-12 10:06:00|2991.7|2991.7|2992|2992|2992|2992|2991.7|2991.7|0
1636711590000|2021-11-12 10:06:30|2992.15|2992.15|2991.94|2991.94|2992.15|2992.15|2991.94|2991.94|0
1636711610000|2021-11-12 10:06:50|2992.06|2992.06|2992.06|2992.06|2992.06|2992.06|2992.06|2992.06|0
1636711620000|2021-11-12 10:07:00|2992.13|2992.13|2992.18|2992.18|2992.18|2992.18|2992.06|2992.06|0
1636711640000|2021-11-12 10:07:20|2991.92|2991.92|2991.92|2991.92|2992.05|2992.05|2991.92|2991.92|0
1636711660000|2021-11-12 10:07:40|2992.07|2992.07|2992.07|2992.07|2992.07|2992.07|2992.07|2992.07|0
1636711680000|2021-11-12 10:08:00|2992.18|2992.18|2992.65|2992.65|2992.65|2992.65|2992.18|2992.18|0
1636711690000|2021-11-12 10:08:10|2992.43|2992.43|2992.69|2992.69|2992.69|2992.69|2992.43|2992.43|0
1636711700000|2021-11-12 10:08:20|2992.79|2992.79|2992.79|2992.79|2992.79|2992.79|2992.79|2992.79|0
1636711720000|2021-11-12 10:08:40|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|0
1636711730000|2021-11-12 10:08:50|2993.11|2993.11|2993.14|2993.14|2993.14|2993.14|2993.11|2993.11|0
1636711750000|2021-11-12 10:09:10|2993.26|2993.26|2993.26|2993.26|2993.26|2993.26|2993.26|2993.26|0
1636711760000|2021-11-12 10:09:20|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|0
1636711770000|2021-11-12 10:09:30|2993.45|2993.45|2993.57|2993.57|2993.57|2993.57|2993.45|2993.45|0
1636711790000|2021-11-12 10:09:50|2993.28|2993.28|2993.4|2993.4|2993.4|2993.4|2993.28|2993.28|0
1636711810000|2021-11-12 10:10:10|2993.26|2993.26|2992.83|2992.83|2993.26|2993.26|2992.83|2992.83|0
1636711820000|2021-11-12 10:10:20|2992.92|2992.92|2993.03|2993.03|2993.03|2993.03|2992.89|2992.89|0
1636711830000|2021-11-12 10:10:30|2992.86|2992.86|2993.2|2993.2|2993.5|2993.5|2992.86|2992.86|0
1636711860000|2021-11-12 10:11:00|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|0
1636711880000|2021-11-12 10:11:20|2993.68|2993.68|2993.68|2993.68|2993.68|2993.68|2993.68|2993.68|0
1636711890000|2021-11-12 10:11:30|2993.75|2993.75|2993.82|2993.82|2993.82|2993.82|2993.75|2993.75|0
1636711900000|2021-11-12 10:11:40|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|0
1636711930000|2021-11-12 10:12:10|2993.3|2993.3|2993.06|2993.06|2993.3|2993.3|2993.06|2993.06|0
1636711940000|2021-11-12 10:12:20|2992.77|2992.77|2992.7|2992.7|2992.77|2992.77|2992.7|2992.7|0
1636711950000|2021-11-12 10:12:30|2992.83|2992.83|2992.66|2992.66|2992.83|2992.83|2992.66|2992.66|0
1636711970000|2021-11-12 10:12:50|2992.46|2992.46|2992.18|2992.18|2992.46|2992.46|2992.18|2992.18|0
1636711980000|2021-11-12 10:13:00|2992.04|2992.04|2992.04|2992.04|2992.04|2992.04|2992.04|2992.04|0
1636711990000|2021-11-12 10:13:10|2991.92|2991.92|2992.04|2992.04|2992.04|2992.04|2991.92|2991.92|0
1636712000000|2021-11-12 10:13:20|2992.08|2992.08|2992.08|2992.08|2992.08|2992.08|2992.08|2992.08|0
1636712010000|2021-11-12 10:13:30|2992.2|2992.2|2991.55|2991.55|2992.2|2992.2|2991.55|2991.55|0
1636712020000|2021-11-12 10:13:40|2991.49|2991.49|2990.22|2990.22|2991.49|2991.49|2990.22|2990.22|0
1636712030000|2021-11-12 10:13:50|2990.11|2990.11|2990.11|2990.11|2990.11|2990.11|2990.11|2990.11|0
1636712050000|2021-11-12 10:14:10|2990.26|2990.26|2990.19|2990.19|2990.26|2990.26|2990.19|2990.19|0
1636712070000|2021-11-12 10:14:30|2990.29|2990.29|2991.26|2991.26|2991.26|2991.26|2990.29|2990.29|0
1636712080000|2021-11-12 10:14:40|2991.05|2991.05|2990.79|2990.79|2991.05|2991.05|2990.79|2990.79|0
1636712090000|2021-11-12 10:14:50|2990.65|2990.65|2990.49|2990.49|2990.65|2990.65|2990.48|2990.48|0
1636712100000|2021-11-12 10:15:00|2990.78|2990.78|2990.81|2990.81|2990.89|2990.89|2990.75|2990.75|0
1636712110000|2021-11-12 10:15:10|2990.77|2990.77|2990.64|2990.64|2990.77|2990.77|2990.64|2990.64|0
1636712120000|2021-11-12 10:15:20|2990.31|2990.31|2990.31|2990.31|2990.31|2990.31|2990.31|2990.31|0
1636712130000|2021-11-12 10:15:30|2990.45|2990.45|2990.21|2990.21|2990.45|2990.45|2990.21|2990.21|0
1636712140000|2021-11-12 10:15:40|2990.1|2990.1|2990.1|2990.1|2990.1|2990.1|2990.1|2990.1|0
1636712160000|2021-11-12 10:16:00|2990.21|2990.21|2990.34|2990.34|2990.34|2990.34|2989.94|2989.94|0
1636712170000|2021-11-12 10:16:10|2990.08|2990.08|2990.08|2990.08|2990.08|2990.08|2990.08|2990.08|0
1636712180000|2021-11-12 10:16:20|2990.26|2990.26|2990.5|2990.5|2990.5|2990.5|2990.26|2990.26|0
1636712190000|2021-11-12 10:16:30|2990.69|2990.69|2990.69|2990.69|2990.82|2990.82|2990.69|2990.69|0
1636712200000|2021-11-12 10:16:40|2990.24|2990.24|2990.24|2990.24|2990.24|2990.24|2990.24|2990.24|0
1636712210000|2021-11-12 10:16:50|2990.14|2990.14|2990.14|2990.14|2990.14|2990.14|2990.14|2990.14|0
1636712220000|2021-11-12 10:17:00|2989.99|2989.99|2990.14|2990.14|2990.14|2990.14|2989.99|2989.99|0
1636712230000|2021-11-12 10:17:10|2990.01|2990.01|2990.01|2990.01|2990.01|2990.01|2990.01|2990.01|0
1636712240000|2021-11-12 10:17:20|2990.16|2990.16|2990.16|2990.16|2990.16|2990.16|2990.16|2990.16|0
1636712260000|2021-11-12 10:17:40|2990.04|2990.04|2989.91|2989.91|2990.04|2990.04|2989.91|2989.91|0
1636712280000|2021-11-12 10:18:00|2989.96|2989.96|2990.22|2990.22|2990.22|2990.22|2989.96|2989.96|0
1636712300000|2021-11-12 10:18:20|2990.16|2990.16|2990.4|2990.4|2990.4|2990.4|2990.16|2990.16|0
1636712320000|2021-11-12 10:18:40|2990.55|2990.55|2990.51|2990.51|2990.55|2990.55|2990.4|2990.4|0
1636712330000|2021-11-12 10:18:50|2990.74|2990.74|2990.74|2990.74|2990.74|2990.74|2990.74|2990.74|0
1636712340000|2021-11-12 10:19:00|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|0
1636712350000|2021-11-12 10:19:10|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|0
1636712380000|2021-11-12 10:19:40|2990.35|2990.35|2990.35|2990.35|2990.35|2990.35|2990.35|2990.35|0
1636712390000|2021-11-12 10:19:50|2990.02|2990.02|2988.76|2988.76|2990.02|2990.02|2988.68|2988.68|0
1636712400000|2021-11-12 10:20:00|2988.61|2988.61|2988.75|2988.75|2988.75|2988.75|2988.61|2988.61|0
1636712420000|2021-11-12 10:20:20|2989.09|2989.09|2989.32|2989.32|2989.32|2989.32|2989.09|2989.09|0
1636712450000|2021-11-12 10:20:50|2989.45|2989.45|2989.6|2989.6|2989.6|2989.6|2989.45|2989.45|0
1636712460000|2021-11-12 10:21:00|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|0
1636712470000|2021-11-12 10:21:10|2989.43|2989.43|2989.43|2989.43|2989.43|2989.43|2989.43|2989.43|0
1636712510000|2021-11-12 10:21:50|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|0
1636712520000|2021-11-12 10:22:00|2989.51|2989.51|2989.9|2989.9|2989.9|2989.9|2989.51|2989.51|0
1636712530000|2021-11-12 10:22:10|2989.69|2989.69|2990.1|2990.1|2990.1|2990.1|2989.69|2989.69|0
1636712540000|2021-11-12 10:22:20|2989.9|2989.9|2989.9|2989.9|2989.9|2989.9|2989.9|2989.9|0
1636712560000|2021-11-12 10:22:40|2989.93|2989.93|2989.68|2989.68|2989.93|2989.93|2989.64|2989.64|0
1636712570000|2021-11-12 10:22:50|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|0
1636712590000|2021-11-12 10:23:10|2989.76|2989.76|2989.8|2989.8|2989.8|2989.8|2989.76|2989.76|0
1636712600000|2021-11-12 10:23:20|2989.76|2989.76|2989.76|2989.76|2989.76|2989.76|2989.76|2989.76|0
1636712610000|2021-11-12 10:23:30|2989.96|2989.96|2989.96|2989.96|2989.96|2989.96|2989.9|2989.9|0
1636712620000|2021-11-12 10:23:40|2989.78|2989.78|2989.78|2989.78|2989.87|2989.87|2989.74|2989.74|0
1636712630000|2021-11-12 10:23:50|2989.74|2989.74|2989.78|2989.78|2989.78|2989.78|2989.74|2989.74|0
1636712640000|2021-11-12 10:24:00|2990.01|2990.01|2990.01|2990.01|2990.01|2990.01|2990.01|2990.01|0
1636712660000|2021-11-12 10:24:20|2990.3|2990.3|2990.78|2990.78|2990.78|2990.78|2990.3|2990.3|0
1636712670000|2021-11-12 10:24:30|2990.66|2990.66|2990.66|2990.66|2990.66|2990.66|2990.66|2990.66|0
1636712690000|2021-11-12 10:24:50|2991|2991|2991|2991|2991|2991|2991|2991|0
1636712700000|2021-11-12 10:25:00|2991.12|2991.12|2991.56|2991.56|2991.73|2991.73|2991.12|2991.12|0
1636712720000|2021-11-12 10:25:20|2991.6|2991.6|2991.6|2991.6|2991.6|2991.6|2991.6|2991.6|0
1636712740000|2021-11-12 10:25:40|2991.74|2991.74|2991.74|2991.74|2991.74|2991.74|2991.74|2991.74|0
1636712800000|2021-11-12 10:26:40|2991.61|2991.61|2991.92|2991.92|2992.02|2992.02|2991.61|2991.61|0
1636712820000|2021-11-12 10:27:00|2992.05|2992.05|2992.27|2992.27|2992.27|2992.27|2992.05|2992.05|0
1636712830000|2021-11-12 10:27:10|2992.07|2992.07|2992.07|2992.07|2992.07|2992.07|2992.07|2992.07|0
1636712840000|2021-11-12 10:27:20|2992.18|2992.18|2992.29|2992.29|2992.29|2992.29|2992.18|2992.18|0
1636712860000|2021-11-12 10:27:40|2992.16|2992.16|2992.06|2992.06|2992.16|2992.16|2992.06|2992.06|0
1636712870000|2021-11-12 10:27:50|2991.99|2991.99|2991.94|2991.94|2991.99|2991.99|2991.88|2991.88|0
1636712880000|2021-11-12 10:28:00|2992.07|2992.07|2991.93|2991.93|2992.07|2992.07|2991.93|2991.93|0
1636712890000|2021-11-12 10:28:10|2991.86|2991.86|2991.86|2991.86|2991.86|2991.86|2991.86|2991.86|0
1636712920000|2021-11-12 10:28:40|2991.9|2991.9|2991.93|2991.93|2991.93|2991.93|2991.9|2991.9|0
1636712940000|2021-11-12 10:29:00|2991.82|2991.82|2991.71|2991.71|2991.82|2991.82|2991.71|2991.71|0
1636712960000|2021-11-12 10:29:20|2991.68|2991.68|2991.64|2991.64|2991.68|2991.68|2991.61|2991.61|0
1636712980000|2021-11-12 10:29:40|2991.95|2991.95|2991.85|2991.85|2991.95|2991.95|2991.85|2991.85|0
1636712990000|2021-11-12 10:29:50|2991.73|2991.73|2991.62|2991.62|2991.73|2991.73|2991.62|2991.62|0
1636713010000|2021-11-12 10:30:10|2991.19|2991.19|2991.19|2991.19|2991.19|2991.19|2991.19|2991.19|0
1636713020000|2021-11-12 10:30:20|2991.32|2991.32|2991.32|2991.32|2991.32|2991.32|2991.32|2991.32|0
1636713050000|2021-11-12 10:30:50|2991.19|2991.19|2990.77|2990.77|2991.19|2991.19|2990.77|2990.77|0
1636713060000|2021-11-12 10:31:00|2990.69|2990.69|2991.03|2991.03|2991.03|2991.03|2990.69|2990.69|0
1636713070000|2021-11-12 10:31:10|2991.05|2991.05|2991.05|2991.05|2991.05|2991.05|2991.05|2991.05|0
1636713080000|2021-11-12 10:31:20|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|0
1636713090000|2021-11-12 10:31:30|2992.15|2992.15|2992.15|2992.15|2992.15|2992.15|2992.15|2992.15|0
1636713100000|2021-11-12 10:31:40|2992.28|2992.28|2992.78|2992.78|2992.78|2992.78|2992.28|2992.28|0
1636713110000|2021-11-12 10:31:50|2992.83|2992.83|2993.03|2993.03|2993.03|2993.03|2992.83|2992.83|0
1636713120000|2021-11-12 10:32:00|2993.14|2993.14|2993.72|2993.72|2993.72|2993.72|2993.14|2993.14|0
1636713130000|2021-11-12 10:32:10|2993.92|2993.92|2993.98|2993.98|2993.98|2993.98|2993.92|2993.92|0
1636713140000|2021-11-12 10:32:20|2994.11|2994.11|2994.1|2994.1|2994.31|2994.31|2994.1|2994.1|0
1636713150000|2021-11-12 10:32:30|2993.98|2993.98|2993.98|2993.98|2993.98|2993.98|2993.98|2993.98|0
1636713160000|2021-11-12 10:32:40|2993.88|2993.88|2993.88|2993.88|2993.88|2993.88|2993.88|2993.88|0
1636713170000|2021-11-12 10:32:50|2993.76|2993.76|2993.24|2993.24|2993.76|2993.76|2993.24|2993.24|0
1636713180000|2021-11-12 10:33:00|2993.48|2993.48|2993.24|2993.24|2993.48|2993.48|2993.24|2993.24|0
1636713190000|2021-11-12 10:33:10|2993.12|2993.12|2992.66|2992.66|2993.36|2993.36|2992.66|2992.66|0
1636713200000|2021-11-12 10:33:20|2992.45|2992.45|2992.56|2992.56|2992.56|2992.56|2992.45|2992.45|0
1636713210000|2021-11-12 10:33:30|2992.49|2992.49|2992.25|2992.25|2992.49|2992.49|2992.25|2992.25|0
1636713220000|2021-11-12 10:33:40|2992.14|2992.14|2991.75|2991.75|2992.14|2992.14|2991.69|2991.69|0
1636713230000|2021-11-12 10:33:50|2992.04|2992.04|2991.73|2991.73|2992.04|2992.04|2991.73|2991.73|0
1636713240000|2021-11-12 10:34:00|2991.63|2991.63|2991.63|2991.63|2991.63|2991.63|2991.63|2991.63|0
1636713250000|2021-11-12 10:34:10|2991.84|2991.84|2991.95|2991.95|2992.01|2992.01|2991.53|2991.53|0
1636713260000|2021-11-12 10:34:20|2991.88|2991.88|2991.34|2991.34|2991.88|2991.88|2991.34|2991.34|0
1636713270000|2021-11-12 10:34:30|2991.21|2991.21|2991.21|2991.21|2991.21|2991.21|2991.21|2991.21|0
1636713280000|2021-11-12 10:34:40|2991.11|2991.11|2991.11|2991.11|2991.31|2991.31|2991.11|2991.11|0
1636713290000|2021-11-12 10:34:50|2991.31|2991.31|2991.16|2991.16|2991.36|2991.36|2991.16|2991.16|0
1636713320000|2021-11-12 10:35:20|2991.05|2991.05|2990.95|2990.95|2991.05|2991.05|2990.95|2990.95|0
1636713330000|2021-11-12 10:35:30|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|0
1636713340000|2021-11-12 10:35:40|2990.81|2990.81|2990.81|2990.81|2990.81|2990.81|2990.81|2990.81|0
1636713350000|2021-11-12 10:35:50|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|0
1636713360000|2021-11-12 10:36:00|2990.33|2990.33|2990.22|2990.22|2990.33|2990.33|2990.12|2990.12|0
1636713370000|2021-11-12 10:36:10|2990.26|2990.26|2990.36|2990.36|2990.36|2990.36|2990.26|2990.26|0
1636713380000|2021-11-12 10:36:20|2990.15|2990.15|2990.3|2990.3|2990.3|2990.3|2990.15|2990.15|0
1636713390000|2021-11-12 10:36:30|2990.4|2990.4|2990.3|2990.3|2990.4|2990.4|2990.3|2990.3|0
1636713400000|2021-11-12 10:36:40|2990.51|2990.51|2990.3|2990.3|2990.51|2990.51|2990.3|2990.3|0
1636713410000|2021-11-12 10:36:50|2990.09|2990.09|2991.01|2991.01|2991.01|2991.01|2990.09|2990.09|0
1636713420000|2021-11-12 10:37:00|2991.42|2991.42|2991.67|2991.67|2991.67|2991.67|2991.42|2991.42|0
1636713430000|2021-11-12 10:37:10|2991.57|2991.57|2991.77|2991.77|2991.77|2991.77|2991.57|2991.57|0
1636713440000|2021-11-12 10:37:20|2991.62|2991.62|2992.14|2992.14|2992.14|2992.14|2991.62|2991.62|0
1636713460000|2021-11-12 10:37:40|2992.43|2992.43|2992.58|2992.58|2992.58|2992.58|2992.43|2992.43|0
1636713470000|2021-11-12 10:37:50|2992.68|2992.68|2992.83|2992.83|2992.97|2992.97|2992.68|2992.68|0
1636713480000|2021-11-12 10:38:00|2992.93|2992.93|2993.03|2993.03|2993.03|2993.03|2992.93|2992.93|0
1636713490000|2021-11-12 10:38:10|2993.23|2993.23|2993.23|2993.23|2993.23|2993.23|2993.23|2993.23|0
1636713500000|2021-11-12 10:38:20|2993.38|2993.38|2993.35|2993.35|2993.47|2993.47|2993.23|2993.23|0
1636713510000|2021-11-12 10:38:30|2993.23|2993.23|2993.69|2993.69|2993.69|2993.69|2993.23|2993.23|0
1636713520000|2021-11-12 10:38:40|2993.74|2993.74|2993.74|2993.74|2993.74|2993.74|2993.74|2993.74|0
1636713530000|2021-11-12 10:38:50|2993.97|2993.97|2994.08|2994.08|2994.08|2994.08|2993.97|2993.97|0
1636713540000|2021-11-12 10:39:00|2994.16|2994.16|2994.08|2994.08|2994.19|2994.19|2994.08|2994.08|0
1636713550000|2021-11-12 10:39:10|2993.97|2993.97|2993.97|2993.97|2993.97|2993.97|2993.97|2993.97|0
1636713570000|2021-11-12 10:39:30|2994.34|2994.34|2994.74|2994.74|2994.74|2994.74|2994.34|2994.34|0
1636713580000|2021-11-12 10:39:40|2994.83|2994.83|2995.98|2995.98|2995.98|2995.98|2994.83|2994.83|0
1636713590000|2021-11-12 10:39:50|2996.09|2996.09|2995.89|2995.89|2996.41|2996.41|2995.89|2995.89|0
1636713610000|2021-11-12 10:40:10|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|0
1636713640000|2021-11-12 10:40:40|2996.75|2996.75|2996.97|2996.97|2997.19|2997.19|2996.75|2996.75|0
1636713650000|2021-11-12 10:40:50|2997.08|2997.08|2997.61|2997.61|2997.61|2997.61|2996.97|2996.97|0
1636713660000|2021-11-12 10:41:00|2997.49|2997.49|2997.83|2997.83|2997.83|2997.83|2997.49|2997.49|0
1636713670000|2021-11-12 10:41:10|2997.95|2997.95|2998.02|2998.02|2998.25|2998.25|2997.95|2997.95|0
1636713680000|2021-11-12 10:41:20|2998.22|2998.22|2998.22|2998.22|2998.22|2998.22|2998.22|2998.22|0
1636713700000|2021-11-12 10:41:40|2998.28|2998.28|2998.62|2998.62|2998.62|2998.62|2998.28|2998.28|0
1636713710000|2021-11-12 10:41:50|2998.68|2998.68|2998.94|2998.94|2998.94|2998.94|2998.68|2998.68|0
1636713720000|2021-11-12 10:42:00|2999|2999|2998.75|2998.75|2999|2999|2998.75|2998.75|0
1636713740000|2021-11-12 10:42:20|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|0
1636713750000|2021-11-12 10:42:30|2998.93|2998.93|2999.33|2999.33|2999.33|2999.33|2998.93|2998.93|0
1636713760000|2021-11-12 10:42:40|2999.4|2999.4|2999.54|2999.54|2999.54|2999.54|2999.4|2999.4|0
1636713780000|2021-11-12 10:43:00|2999.41|2999.41|2999.06|2999.06|2999.41|2999.41|2998.92|2998.92|0
1636713790000|2021-11-12 10:43:10|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|0
1636713810000|2021-11-12 10:43:30|2999.09|2999.09|2998.97|2998.97|2999.09|2999.09|2998.84|2998.84|0
1636713840000|2021-11-12 10:44:00|2999.1|2999.1|2999.29|2999.29|2999.29|2999.29|2999.1|2999.1|0
1636713850000|2021-11-12 10:44:10|2999.51|2999.51|2999.67|2999.67|3000.08|3000.08|2999.51|2999.51|0
1636713870000|2021-11-12 10:44:30|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|0
1636713880000|2021-11-12 10:44:40|3000.22|3000.22|3000.31|3000.31|3000.48|3000.48|3000.22|3000.22|0
1636713890000|2021-11-12 10:44:50|3000.1|3000.1|2999.77|2999.77|3000.1|3000.1|2999.77|2999.77|0
1636713910000|2021-11-12 10:45:10|2999.62|2999.62|2999.53|2999.53|2999.79|2999.79|2999.53|2999.53|0
1636713920000|2021-11-12 10:45:20|2999.24|2999.24|2999.38|2999.38|2999.38|2999.38|2999.24|2999.24|0
1636713930000|2021-11-12 10:45:30|2999.09|2999.09|2999.24|2999.24|2999.24|2999.24|2999.09|2999.09|0
1636713940000|2021-11-12 10:45:40|2999.13|2999.13|2999.13|2999.13|2999.13|2999.13|2999.13|2999.13|0
1636713970000|2021-11-12 10:46:10|2998.98|2998.98|2998.98|2998.98|2999.13|2999.13|2998.98|2998.98|0
1636713990000|2021-11-12 10:46:30|2998.95|2998.95|2998.57|2998.57|2999.05|2999.05|2998.57|2998.57|0
1636714000000|2021-11-12 10:46:40|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|0
1636714010000|2021-11-12 10:46:50|2998.39|2998.39|2998.39|2998.39|2998.39|2998.39|2998.39|2998.39|0
1636714020000|2021-11-12 10:47:00|2998.28|2998.28|2997.68|2997.68|2998.28|2998.28|2997.46|2997.46|0
1636714030000|2021-11-12 10:47:10|2997.49|2997.49|2997.42|2997.42|2997.49|2997.49|2997.37|2997.37|0
1636714040000|2021-11-12 10:47:20|2997.23|2997.23|2997|2997|2997.23|2997.23|2997|2997|0
1636714050000|2021-11-12 10:47:30|2997.02|2997.02|2996.75|2996.75|2997.02|2997.02|2996.75|2996.75|0
1636714060000|2021-11-12 10:47:40|2996.31|2996.31|2996.31|2996.31|2996.31|2996.31|2996.31|2996.31|0
1636714080000|2021-11-12 10:48:00|2996.27|2996.27|2996.27|2996.27|2996.27|2996.27|2996.27|2996.27|0
1636714090000|2021-11-12 10:48:10|2996.42|2996.42|2996.42|2996.42|2996.42|2996.42|2996.42|2996.42|0
1636714100000|2021-11-12 10:48:20|2996.35|2996.35|2996.35|2996.35|2996.35|2996.35|2996.35|2996.35|0
1636714130000|2021-11-12 10:48:50|2996.41|2996.41|2996.46|2996.46|2996.57|2996.57|2996.41|2996.41|0
1636714160000|2021-11-12 10:49:20|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|0
1636714180000|2021-11-12 10:49:40|2996.67|2996.67|2996.61|2996.61|2996.67|2996.67|2996.61|2996.61|0
1636714190000|2021-11-12 10:49:50|2996.91|2996.91|2997.21|2997.21|2997.21|2997.21|2996.76|2996.76|0
1636714200000|2021-11-12 10:50:00|2997.33|2997.33|2997.21|2997.21|2997.33|2997.33|2997.09|2997.09|0
1636714210000|2021-11-12 10:50:10|2997.41|2997.41|2997.48|2997.48|2997.48|2997.48|2997.04|2997.04|0
1636714220000|2021-11-12 10:50:20|2997.6|2997.6|2997.45|2997.45|2997.6|2997.6|2997.45|2997.45|0
1636714240000|2021-11-12 10:50:40|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|0
1636714250000|2021-11-12 10:50:50|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|0
1636714260000|2021-11-12 10:51:00|2997.4|2997.4|2997.36|2997.36|2997.4|2997.4|2997.36|2997.36|0
1636714270000|2021-11-12 10:51:10|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|0
1636714300000|2021-11-12 10:51:40|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|0
1636714320000|2021-11-12 10:52:00|2997.14|2997.14|2997.14|2997.14|2997.29|2997.29|2997.14|2997.14|0
1636714330000|2021-11-12 10:52:10|2997.12|2997.12|2997.12|2997.12|2997.12|2997.12|2997.12|2997.12|0
1636714370000|2021-11-12 10:52:50|2996.51|2996.51|2996.76|2996.76|2996.88|2996.88|2996.51|2996.51|0
1636714380000|2021-11-12 10:53:00|2996.61|2996.61|2996.2|2996.2|2996.61|2996.61|2996.2|2996.2|0
1636714400000|2021-11-12 10:53:20|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|0
1636714420000|2021-11-12 10:53:40|2996.32|2996.32|2996.4|2996.4|2996.4|2996.4|2996.32|2996.32|0
1636714430000|2021-11-12 10:53:50|2996.06|2996.06|2995.94|2995.94|2996.06|2996.06|2995.94|2995.94|0
1636714450000|2021-11-12 10:54:10|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|0
1636714460000|2021-11-12 10:54:20|2995.85|2995.85|2995.96|2995.96|2995.96|2995.96|2995.85|2995.85|0
1636714470000|2021-11-12 10:54:30|2995.8|2995.8|2995.8|2995.8|2995.8|2995.8|2995.8|2995.8|0
1636714490000|2021-11-12 10:54:50|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.6|2995.6|0
1636714500000|2021-11-12 10:55:00|2995.8|2995.8|2995.54|2995.54|2995.8|2995.8|2995.54|2995.54|0
1636714510000|2021-11-12 10:55:10|2995.47|2995.47|2995.52|2995.52|2995.52|2995.52|2995.47|2995.47|0
1636714520000|2021-11-12 10:55:20|2995.39|2995.39|2996.45|2996.45|2996.45|2996.45|2995.27|2995.27|0
1636714530000|2021-11-12 10:55:30|2996.39|2996.39|2996.53|2996.53|2996.53|2996.53|2996.39|2996.39|0
1636714550000|2021-11-12 10:55:50|2996.64|2996.64|2996.76|2996.76|2996.76|2996.76|2996.64|2996.64|0
1636714570000|2021-11-12 10:56:10|2996.83|2996.83|2996.83|2996.83|2996.83|2996.83|2996.83|2996.83|0
1636714580000|2021-11-12 10:56:20|2996.68|2996.68|2996.91|2996.91|2996.91|2996.91|2996.68|2996.68|0
1636714590000|2021-11-12 10:56:30|2996.89|2996.89|2996.8|2996.8|2996.89|2996.89|2996.8|2996.8|0
1636714600000|2021-11-12 10:56:40|2996.82|2996.82|2996.82|2996.82|2996.82|2996.82|2996.82|2996.82|0
1636714610000|2021-11-12 10:56:50|2997|2997|2997.04|2997.04|2997.04|2997.04|2997|2997|0
1636714630000|2021-11-12 10:57:10|2997.17|2997.17|2997.17|2997.17|2997.17|2997.17|2997.17|2997.17|0
1636714640000|2021-11-12 10:57:20|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|0
1636714650000|2021-11-12 10:57:30|2997.42|2997.42|2997.42|2997.42|2997.42|2997.42|2997.42|2997.42|0
1636714660000|2021-11-12 10:57:40|2997.52|2997.52|2997.58|2997.58|2997.58|2997.58|2997.52|2997.52|0
1636714680000|2021-11-12 10:58:00|2997.56|2997.56|2997.54|2997.54|2997.56|2997.56|2997.54|2997.54|0
1636714690000|2021-11-12 10:58:10|2997.52|2997.52|2997.52|2997.52|2997.52|2997.52|2997.52|2997.52|0
1636714700000|2021-11-12 10:58:20|2997.83|2997.83|2997.83|2997.83|2997.83|2997.83|2997.83|2997.83|0
1636714710000|2021-11-12 10:58:30|2997.98|2997.98|2997.89|2997.89|2997.98|2997.98|2997.83|2997.83|0
1636714750000|2021-11-12 10:59:10|2997.68|2997.68|2997.48|2997.48|2997.68|2997.68|2997.48|2997.48|0
1636714760000|2021-11-12 10:59:20|2997.27|2997.27|2997.29|2997.29|2997.29|2997.29|2997.27|2997.27|0
1636714790000|2021-11-12 10:59:50|2997.18|2997.18|2996.79|2996.79|2997.18|2997.18|2996.79|2996.79|0
1636714800000|2021-11-12 11:00:00|2996.89|2996.89|2997.06|2997.06|2997.06|2997.06|2996.89|2996.89|0
1636714810000|2021-11-12 11:00:10|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|0
1636714820000|2021-11-12 11:00:20|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|0
1636714830000|2021-11-12 11:00:30|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|0
1636714840000|2021-11-12 11:00:40|2996.89|2996.89|2996.91|2996.91|2996.91|2996.91|2996.89|2996.89|0
1636714850000|2021-11-12 11:00:50|2997.13|2997.13|2996.88|2996.88|2997.13|2997.13|2996.88|2996.88|0
1636714870000|2021-11-12 11:01:10|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|0
1636714890000|2021-11-12 11:01:30|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|0
1636714900000|2021-11-12 11:01:40|2996.74|2996.74|2996.51|2996.51|2996.74|2996.74|2996.51|2996.51|0
1636714910000|2021-11-12 11:01:50|2996.61|2996.61|2996.35|2996.35|2996.61|2996.61|2996.35|2996.35|0
1636714920000|2021-11-12 11:02:00|2996.47|2996.47|2996.31|2996.31|2996.47|2996.47|2996.31|2996.31|0
1636714940000|2021-11-12 11:02:20|2996.9|2996.9|2996.51|2996.51|2996.9|2996.9|2996.51|2996.51|0
1636714990000|2021-11-12 11:03:10|2996.63|2996.63|2996.69|2996.69|2996.69|2996.69|2996.63|2996.63|0
1636715000000|2021-11-12 11:03:20|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|0
1636715010000|2021-11-12 11:03:30|2996.79|2996.79|2997.3|2997.3|2997.3|2997.3|2996.79|2996.79|0
1636715020000|2021-11-12 11:03:40|2997.34|2997.34|2996.78|2996.78|2997.39|2997.39|2996.78|2996.78|0
1636715040000|2021-11-12 11:04:00|2996.71|2996.71|2998.31|2998.31|2998.31|2998.31|2996.71|2996.71|0
1636715050000|2021-11-12 11:04:10|2998.35|2998.35|2998.4|2998.4|2998.4|2998.4|2998.35|2998.35|0
1636715060000|2021-11-12 11:04:20|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|0
1636715070000|2021-11-12 11:04:30|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|0
1636715090000|2021-11-12 11:04:50|2998.77|2998.77|2998.9|2998.9|2998.9|2998.9|2998.77|2998.77|0
1636715100000|2021-11-12 11:05:00|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|0
1636715110000|2021-11-12 11:05:10|2998.8|2998.8|2998.3|2998.3|2998.8|2998.8|2998.3|2998.3|0
1636715120000|2021-11-12 11:05:20|2998.42|2998.42|2998.42|2998.42|2998.57|2998.57|2998.42|2998.42|0
1636715130000|2021-11-12 11:05:30|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|0
1636715140000|2021-11-12 11:05:40|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|0
1636715170000|2021-11-12 11:06:10|2998.18|2998.18|2997.96|2997.96|2998.18|2998.18|2997.96|2997.96|0
1636715180000|2021-11-12 11:06:20|2997.66|2997.66|2997.77|2997.77|2997.77|2997.77|2997.66|2997.66|0
1636715190000|2021-11-12 11:06:30|2997.91|2997.91|2997.98|2997.98|2997.98|2997.98|2997.91|2997.91|0
1636715210000|2021-11-12 11:06:50|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|0
1636715230000|2021-11-12 11:07:10|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|0
1636715240000|2021-11-12 11:07:20|2998.27|2998.27|2998.33|2998.33|2998.33|2998.33|2998.27|2998.27|0
1636715260000|2021-11-12 11:07:40|2998.44|2998.44|2998.44|2998.44|2998.44|2998.44|2998.44|2998.44|0
1636715270000|2021-11-12 11:07:50|2998.43|2998.43|2998.43|2998.43|2998.43|2998.43|2998.43|2998.43|0
1636715280000|2021-11-12 11:08:00|2998.32|2998.32|2998.18|2998.18|2998.32|2998.32|2998.18|2998.18|0
1636715320000|2021-11-12 11:08:40|2998.03|2998.03|2998.03|2998.03|2998.03|2998.03|2998.03|2998.03|0
1636715340000|2021-11-12 11:09:00|2998.09|2998.09|2998.09|2998.09|2998.09|2998.09|2998.09|2998.09|0
1636715350000|2021-11-12 11:09:10|2998.08|2998.08|2997.93|2997.93|2998.08|2998.08|2997.93|2997.93|0
1636715360000|2021-11-12 11:09:20|2998.14|2998.14|2998.39|2998.39|2998.39|2998.39|2998.14|2998.14|0
1636715370000|2021-11-12 11:09:30|2998.53|2998.53|2998.71|2998.71|2998.71|2998.71|2998.53|2998.53|0
1636715410000|2021-11-12 11:10:10|2998.94|2998.94|2999.22|2999.22|2999.22|2999.22|2998.94|2998.94|0
1636715430000|2021-11-12 11:10:30|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|0
1636715440000|2021-11-12 11:10:40|2999.53|2999.53|2999.49|2999.49|2999.53|2999.53|2999.43|2999.43|0
1636715460000|2021-11-12 11:11:00|2999.44|2999.44|2998.93|2998.93|2999.49|2999.49|2998.93|2998.93|0
1636715470000|2021-11-12 11:11:10|2999.22|2999.22|2999.22|2999.22|2999.22|2999.22|2999.22|2999.22|0
1636715480000|2021-11-12 11:11:20|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|0
1636715490000|2021-11-12 11:11:30|2999.22|2999.22|2999.19|2999.19|2999.25|2999.25|2999.07|2999.07|0
1636715500000|2021-11-12 11:11:40|2999.32|2999.32|2999.16|2999.16|2999.32|2999.32|2999.16|2999.16|0
1636715520000|2021-11-12 11:12:00|2999.18|2999.18|2999.18|2999.18|2999.18|2999.18|2999.18|2999.18|0
1636715530000|2021-11-12 11:12:10|2999.06|2999.06|2999.17|2999.17|2999.17|2999.17|2999.06|2999.06|0
1636715550000|2021-11-12 11:12:30|2999.37|2999.37|2999.37|2999.37|2999.37|2999.37|2999.37|2999.37|0
1636715560000|2021-11-12 11:12:40|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|0
1636715570000|2021-11-12 11:12:50|2999.52|2999.52|2999.37|2999.37|2999.52|2999.52|2999.37|2999.37|0
1636715580000|2021-11-12 11:13:00|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|0
1636715600000|2021-11-12 11:13:20|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|0
1636715610000|2021-11-12 11:13:30|2999.29|2999.29|2999.29|2999.29|2999.29|2999.29|2999.29|2999.29|0
1636715620000|2021-11-12 11:13:40|2999.31|2999.31|2999.08|2999.08|2999.31|2999.31|2999.08|2999.08|0
1636715630000|2021-11-12 11:13:50|2999.03|2999.03|2999.03|2999.03|2999.03|2999.03|2999.03|2999.03|0
1636715640000|2021-11-12 11:14:00|2998.99|2998.99|2999.42|2999.42|2999.42|2999.42|2998.99|2998.99|0
1636715650000|2021-11-12 11:14:10|2999.87|2999.87|3000.32|3000.32|3000.32|3000.32|2999.87|2999.87|0
1636715670000|2021-11-12 11:14:30|3000.25|3000.25|3000.01|3000.01|3000.25|3000.25|3000.01|3000.01|0
1636715680000|2021-11-12 11:14:40|2999.88|2999.88|2999.75|2999.75|2999.88|2999.88|2999.75|2999.75|0
1636715690000|2021-11-12 11:14:50|2999.62|2999.62|2999.62|2999.62|2999.62|2999.62|2999.62|2999.62|0
1636715720000|2021-11-12 11:15:20|2999.63|2999.63|2999.57|2999.57|2999.63|2999.63|2999.57|2999.57|0
1636715730000|2021-11-12 11:15:30|2999.7|2999.7|2999.63|2999.63|2999.7|2999.7|2999.63|2999.63|0
1636715760000|2021-11-12 11:16:00|2999.74|2999.74|2999.67|2999.67|2999.74|2999.74|2999.67|2999.67|0
1636715770000|2021-11-12 11:16:10|2999.54|2999.54|3000.13|3000.13|3000.13|3000.13|2999.54|2999.54|0
1636715800000|2021-11-12 11:16:40|3000.36|3000.36|3000.41|3000.41|3000.47|3000.47|3000.36|3000.36|0
1636715870000|2021-11-12 11:17:50|3000.52|3000.52|3000.79|3000.79|3000.79|3000.79|3000.45|3000.45|0
1636715880000|2021-11-12 11:18:00|3000.93|3000.93|3000.93|3000.93|3001.04|3001.04|3000.93|3000.93|0
1636715940000|2021-11-12 11:19:00|3000.98|3000.98|3000.79|3000.79|3001|3001|3000.79|3000.79|0
1636715950000|2021-11-12 11:19:10|3000.69|3000.69|3000.72|3000.72|3000.72|3000.72|3000.59|3000.59|0
1636715970000|2021-11-12 11:19:30|3000.92|3000.92|3000.92|3000.92|3000.92|3000.92|3000.92|3000.92|0
1636715980000|2021-11-12 11:19:40|3000.58|3000.58|3000.35|3000.35|3000.58|3000.58|3000.35|3000.35|0
1636716000000|2021-11-12 11:20:00|3000.42|3000.42|3000.17|3000.17|3000.42|3000.42|3000.17|3000.17|0
1636716010000|2021-11-12 11:20:10|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|0
1636716020000|2021-11-12 11:20:20|2999.96|2999.96|3000.11|3000.11|3000.11|3000.11|2999.96|2999.96|0
1636716030000|2021-11-12 11:20:30|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|0
1636716050000|2021-11-12 11:20:50|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|0
1636716060000|2021-11-12 11:21:00|2999.92|2999.92|3000.04|3000.04|3000.04|3000.04|2999.92|2999.92|0
1636716090000|2021-11-12 11:21:30|3000.25|3000.25|3000.47|3000.47|3000.58|3000.58|3000.25|3000.25|0
1636716100000|2021-11-12 11:21:40|3000.59|3000.59|3001.33|3001.33|3001.33|3001.33|3000.59|3000.59|0
1636716110000|2021-11-12 11:21:50|3001.63|3001.63|3001.77|3001.77|3001.77|3001.77|3001.63|3001.63|0
1636716120000|2021-11-12 11:22:00|3001.97|3001.97|3001.72|3001.72|3001.97|3001.97|3001.72|3001.72|0
1636716150000|2021-11-12 11:22:30|3001.67|3001.67|3001.84|3001.84|3001.84|3001.84|3001.67|3001.67|0
1636716160000|2021-11-12 11:22:40|3001.97|3001.97|3002.17|3002.17|3002.23|3002.23|3001.97|3001.97|0
1636716170000|2021-11-12 11:22:50|3002.23|3002.23|3002.7|3002.7|3002.7|3002.7|3002.23|3002.23|0
1636716200000|2021-11-12 11:23:20|3002.56|3002.56|3002.56|3002.56|3002.56|3002.56|3002.56|3002.56|0
1636716210000|2021-11-12 11:23:30|3002.49|3002.49|3002.49|3002.49|3002.49|3002.49|3002.49|3002.49|0
1636716240000|2021-11-12 11:24:00|3002.54|3002.54|3002.66|3002.66|3002.66|3002.66|3002.54|3002.54|0
1636716250000|2021-11-12 11:24:10|3002.72|3002.72|3002.72|3002.72|3002.72|3002.72|3002.72|3002.72|0
1636716260000|2021-11-12 11:24:20|3002.94|3002.94|3002.83|3002.83|3002.94|3002.94|3002.83|3002.83|0
1636716270000|2021-11-12 11:24:30|3002.9|3002.9|3003.02|3003.02|3003.02|3003.02|3002.9|3002.9|0
1636716280000|2021-11-12 11:24:40|3003.26|3003.26|3003|3003|3003.28|3003.28|3002.98|3002.98|0
1636716290000|2021-11-12 11:24:50|3003.12|3003.12|3003|3003|3003.12|3003.12|3003|3003|0
1636716300000|2021-11-12 11:25:00|3003.06|3003.06|3003.16|3003.16|3003.16|3003.16|3003.03|3003.03|0
1636716350000|2021-11-12 11:25:50|3003.61|3003.61|3003.61|3003.61|3003.61|3003.61|3003.61|3003.61|0
1636716360000|2021-11-12 11:26:00|3003.34|3003.34|3003.21|3003.21|3003.34|3003.34|3003.21|3003.21|0
1636716370000|2021-11-12 11:26:10|3003.26|3003.26|3003.26|3003.26|3003.26|3003.26|3003.26|3003.26|0
1636716380000|2021-11-12 11:26:20|3003.32|3003.32|3003.35|3003.35|3003.35|3003.35|3003.32|3003.32|0
1636716390000|2021-11-12 11:26:30|3003.13|3003.13|3003.13|3003.13|3003.13|3003.13|3003.13|3003.13|0
1636716400000|2021-11-12 11:26:40|3002.92|3002.92|3003.17|3003.17|3003.17|3003.17|3002.92|3002.92|0
1636716420000|2021-11-12 11:27:00|3003.24|3003.24|3003.24|3003.24|3003.24|3003.24|3003.24|3003.24|0
1636716430000|2021-11-12 11:27:10|3003.34|3003.34|3003.4|3003.4|3003.4|3003.4|3003.34|3003.34|0
1636716440000|2021-11-12 11:27:20|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|0
1636716450000|2021-11-12 11:27:30|3003.72|3003.72|3003.67|3003.67|3003.72|3003.72|3003.67|3003.67|0
1636716480000|2021-11-12 11:28:00|3003.52|3003.52|3003.52|3003.52|3003.52|3003.52|3003.52|3003.52|0
1636716500000|2021-11-12 11:28:20|3003.03|3003.03|3002.89|3002.89|3003.03|3003.03|3002.69|3002.69|0
1636716540000|2021-11-12 11:29:00|3002.93|3002.93|3002.94|3002.94|3002.94|3002.94|3002.93|3002.93|0
1636716560000|2021-11-12 11:29:20|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.65|3002.65|0
1636716580000|2021-11-12 11:29:40|3002.66|3002.66|3002.43|3002.43|3002.66|3002.66|3002.43|3002.43|0
1636716590000|2021-11-12 11:29:50|3002.29|3002.29|3002.22|3002.22|3002.35|3002.35|3002.2|3002.2|0
1636716600000|2021-11-12 11:30:00|3001.99|3001.99|3001.85|3001.85|3001.99|3001.99|3001.85|3001.85|0
1636716610000|2021-11-12 11:30:10|3001.79|3001.79|3001.45|3001.45|3001.79|3001.79|3001.45|3001.45|0
1636716630000|2021-11-12 11:30:30|3001.16|3001.16|3001.01|3001.01|3001.16|3001.16|3001.01|3001.01|0
1636716640000|2021-11-12 11:30:40|3001.08|3001.08|3000.49|3000.49|3001.14|3001.14|3000.49|3000.49|0
1636716650000|2021-11-12 11:30:50|3000.08|3000.08|3000.2|3000.2|3000.2|3000.2|3000.08|3000.08|0
1636716660000|2021-11-12 11:31:00|3000.08|3000.08|3000.08|3000.08|3000.08|3000.08|3000.08|3000.08|0
1636716680000|2021-11-12 11:31:20|3000.19|3000.19|3000.21|3000.21|3000.21|3000.21|3000.02|3000.02|0
1636716690000|2021-11-12 11:31:30|3000.02|3000.02|3000.02|3000.02|3000.02|3000.02|3000.02|3000.02|0
1636716700000|2021-11-12 11:31:40|2999.92|2999.92|2999.67|2999.67|2999.92|2999.92|2999.67|2999.67|0
1636716720000|2021-11-12 11:32:00|2999.46|2999.46|2999.14|2999.14|2999.46|2999.46|2999.14|2999.14|0
1636716730000|2021-11-12 11:32:10|2999.04|2999.04|2999.04|2999.04|2999.04|2999.04|2999.04|2999.04|0
1636716740000|2021-11-12 11:32:20|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|2998.69|2998.69|0
1636716750000|2021-11-12 11:32:30|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|0
1636716760000|2021-11-12 11:32:40|2999.16|2999.16|2999.5|2999.5|2999.5|2999.5|2999.16|2999.16|0
1636716770000|2021-11-12 11:32:50|2999.67|2999.67|2999.3|2999.3|2999.67|2999.67|2999.3|2999.3|0
1636716780000|2021-11-12 11:33:00|2999.17|2999.17|2998.58|2998.58|2999.17|2999.17|2998.38|2998.38|0
1636716790000|2021-11-12 11:33:10|2998.45|2998.45|2998.52|2998.52|2998.52|2998.52|2998.45|2998.45|0
1636716800000|2021-11-12 11:33:20|2998.41|2998.41|2998.41|2998.41|2998.41|2998.41|2998.41|2998.41|0
1636716810000|2021-11-12 11:33:30|2998.52|2998.52|2998.12|2998.12|2998.52|2998.52|2998.02|2998.02|0
1636716820000|2021-11-12 11:33:40|2998.38|2998.38|2998.56|2998.56|2998.96|2998.96|2998.38|2998.38|0
1636716830000|2021-11-12 11:33:50|2998.75|2998.75|2998.41|2998.41|2998.75|2998.75|2998.27|2998.27|0
1636716840000|2021-11-12 11:34:00|2998.97|2998.97|2999.07|2999.07|2999.09|2999.09|2998.86|2998.86|0
1636716860000|2021-11-12 11:34:20|2999.2|2999.2|2999.6|2999.6|2999.6|2999.6|2999.2|2999.2|0
1636716870000|2021-11-12 11:34:30|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|0
1636716880000|2021-11-12 11:34:40|2999.49|2999.49|2999.56|2999.56|2999.62|2999.62|2999.49|2999.49|0
1636716890000|2021-11-12 11:34:50|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|0
1636716900000|2021-11-12 11:35:00|2999.71|2999.71|3000.2|3000.2|3000.2|3000.2|2999.71|2999.71|0
1636716910000|2021-11-12 11:35:10|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|0
1636716920000|2021-11-12 11:35:20|3000.22|3000.22|3000.12|3000.12|3000.22|3000.22|3000.12|3000.12|0
1636716930000|2021-11-12 11:35:30|3000.06|3000.06|2999.49|2999.49|3000.06|3000.06|2999.49|2999.49|0
1636716940000|2021-11-12 11:35:40|2999.7|2999.7|2999.8|2999.8|2999.8|2999.8|2999.7|2999.7|0
1636716950000|2021-11-12 11:35:50|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|0
1636716960000|2021-11-12 11:36:00|2999.44|2999.44|2999.33|2999.33|2999.44|2999.44|2999.33|2999.33|0
1636716970000|2021-11-12 11:36:10|2999.43|2999.43|2999.49|2999.49|2999.6|2999.6|2999.43|2999.43|0
1636716980000|2021-11-12 11:36:20|2999.38|2999.38|2999.2|2999.2|2999.52|2999.52|2999.13|2999.13|0
1636716990000|2021-11-12 11:36:30|2999.26|2999.26|2999.31|2999.31|2999.31|2999.31|2999.26|2999.26|0
1636717000000|2021-11-12 11:36:40|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|0
1636717010000|2021-11-12 11:36:50|2999.49|2999.49|2999.45|2999.45|2999.49|2999.49|2999.45|2999.45|0
1636717020000|2021-11-12 11:37:00|2999.55|2999.55|3000.45|3000.45|3000.45|3000.45|2999.55|2999.55|0
1636717030000|2021-11-12 11:37:10|3000.47|3000.47|3000.49|3000.49|3000.49|3000.49|3000.47|3000.47|0
1636717040000|2021-11-12 11:37:20|3000.56|3000.56|3000.6|3000.6|3000.6|3000.6|3000.49|3000.49|0
1636717060000|2021-11-12 11:37:40|3000.47|3000.47|3000.39|3000.39|3000.47|3000.47|3000.34|3000.34|0
1636717070000|2021-11-12 11:37:50|3000.65|3000.65|3000.04|3000.04|3000.72|3000.72|3000.04|3000.04|0
1636717080000|2021-11-12 11:38:00|3000.1|3000.1|3000.1|3000.1|3000.1|3000.1|3000.1|3000.1|0
1636717100000|2021-11-12 11:38:20|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|0
1636717110000|2021-11-12 11:38:30|2999.58|2999.58|2999.16|2999.16|2999.71|2999.71|2999.16|2999.16|0
1636717120000|2021-11-12 11:38:40|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|0
1636717130000|2021-11-12 11:38:50|2998.85|2998.85|2999.05|2999.05|2999.16|2999.16|2998.85|2998.85|0
1636717140000|2021-11-12 11:39:00|2999.16|2999.16|2999.16|2999.16|2999.16|2999.16|2999.16|2999.16|0
1636717150000|2021-11-12 11:39:10|2999.22|2999.22|2999.31|2999.31|2999.52|2999.52|2999.22|2999.22|0
1636717160000|2021-11-12 11:39:20|2999.52|2999.52|2999.24|2999.24|2999.52|2999.52|2999.24|2999.24|0
1636717170000|2021-11-12 11:39:30|2999.45|2999.45|2999.45|2999.45|2999.45|2999.45|2999.45|2999.45|0
1636717190000|2021-11-12 11:39:50|2999.55|2999.55|2999.47|2999.47|2999.68|2999.68|2999.47|2999.47|0
1636717200000|2021-11-12 11:40:00|2999.68|2999.68|2999.59|2999.59|2999.74|2999.74|2999.43|2999.43|0
1636717210000|2021-11-12 11:40:10|2999.46|2999.46|2999.25|2999.25|2999.46|2999.46|2999.25|2999.25|0
1636717220000|2021-11-12 11:40:20|2999.1|2999.1|2998.9|2998.9|2999.1|2999.1|2998.9|2998.9|0
1636717230000|2021-11-12 11:40:30|2998.67|2998.67|2999|2999|2999|2999|2998.67|2998.67|0
1636717240000|2021-11-12 11:40:40|2998.89|2998.89|2999.13|2999.13|2999.2|2999.2|2998.89|2998.89|0
1636717250000|2021-11-12 11:40:50|2999.28|2999.28|2999.79|2999.79|2999.79|2999.79|2999.28|2999.28|0
1636717260000|2021-11-12 11:41:00|2999.85|2999.85|2999.84|2999.84|2999.89|2999.89|2999.84|2999.84|0
1636717270000|2021-11-12 11:41:10|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|0
1636717280000|2021-11-12 11:41:20|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|0
1636717300000|2021-11-12 11:41:40|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|0
1636717310000|2021-11-12 11:41:50|2999.3|2999.3|2999.29|2999.29|2999.3|2999.3|2999.29|2999.29|0
1636717320000|2021-11-12 11:42:00|2999.23|2999.23|2998.48|2998.48|2999.23|2999.23|2998.44|2998.44|0
1636717330000|2021-11-12 11:42:10|2998.36|2998.36|2998.36|2998.36|2998.48|2998.48|2998.36|2998.36|0
1636717340000|2021-11-12 11:42:20|2998.21|2998.21|2998.32|2998.32|2998.32|2998.32|2998.16|2998.16|0
1636717350000|2021-11-12 11:42:30|2998.77|2998.77|2998.95|2998.95|2998.95|2998.95|2998.77|2998.77|0
1636717360000|2021-11-12 11:42:40|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|0
1636717370000|2021-11-12 11:42:50|2999.15|2999.15|2999.05|2999.05|2999.15|2999.15|2999.05|2999.05|0
1636717390000|2021-11-12 11:43:10|2999.12|2999.12|2999.08|2999.08|2999.2|2999.2|2999.08|2999.08|0
1636717400000|2021-11-12 11:43:20|2999.13|2999.13|2999.6|2999.6|2999.6|2999.6|2999.13|2999.13|0
1636717420000|2021-11-12 11:43:40|2999.49|2999.49|2999.44|2999.44|2999.49|2999.49|2999.44|2999.44|0
1636717430000|2021-11-12 11:43:50|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|0
1636717440000|2021-11-12 11:44:00|2999.22|2999.22|2998.86|2998.86|2999.22|2999.22|2998.86|2998.86|0
1636717450000|2021-11-12 11:44:10|2998.96|2998.96|2998.91|2998.91|2998.96|2998.96|2998.91|2998.91|0
1636717460000|2021-11-12 11:44:20|2998.79|2998.79|2998.79|2998.79|2998.79|2998.79|2998.79|2998.79|0
1636717470000|2021-11-12 11:44:30|2998.9|2998.9|2998.9|2998.9|2998.9|2998.9|2998.9|2998.9|0
1636717480000|2021-11-12 11:44:40|2999.02|2999.02|2999.23|2999.23|2999.23|2999.23|2998.9|2998.9|0
1636717490000|2021-11-12 11:44:50|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|0
1636717500000|2021-11-12 11:45:00|2999.31|2999.31|2999.44|2999.44|2999.44|2999.44|2999.31|2999.31|0
1636717520000|2021-11-12 11:45:20|2999.73|2999.73|2999.83|2999.83|2999.96|2999.96|2999.73|2999.73|0
1636717540000|2021-11-12 11:45:40|3000.12|3000.12|3000.44|3000.44|3000.44|3000.44|3000.12|3000.12|0
1636717550000|2021-11-12 11:45:50|3000.49|3000.49|3000.24|3000.24|3000.49|3000.49|3000.24|3000.24|0
1636717570000|2021-11-12 11:46:10|3000.29|3000.29|3000.42|3000.42|3000.42|3000.42|3000.29|3000.29|0
1636717580000|2021-11-12 11:46:20|2999.91|2999.91|2999.67|2999.67|2999.91|2999.91|2999.67|2999.67|0
1636717590000|2021-11-12 11:46:30|2999.61|2999.61|2999.83|2999.83|2999.83|2999.83|2999.61|2999.61|0
1636717600000|2021-11-12 11:46:40|2999.85|2999.85|2999.85|2999.85|2999.85|2999.85|2999.85|2999.85|0
1636717620000|2021-11-12 11:47:00|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|0
1636717630000|2021-11-12 11:47:10|3000.21|3000.21|3000.18|3000.18|3000.28|3000.28|2999.96|2999.96|0
1636717640000|2021-11-12 11:47:20|3000.08|3000.08|2999.99|2999.99|3000.08|3000.08|2999.95|2999.95|0
1636717650000|2021-11-12 11:47:30|3000.12|3000.12|3000.2|3000.2|3000.2|3000.2|3000.02|3000.02|0
1636717660000|2021-11-12 11:47:40|3000.31|3000.31|3000.31|3000.31|3000.31|3000.31|3000.31|3000.31|0
1636717670000|2021-11-12 11:47:50|3000.17|3000.17|3000.17|3000.17|3000.17|3000.17|3000.17|3000.17|0
1636717690000|2021-11-12 11:48:10|3000.28|3000.28|3000.5|3000.5|3000.5|3000.5|3000.28|3000.28|0
1636717700000|2021-11-12 11:48:20|3000.38|3000.38|3000.46|3000.46|3000.46|3000.46|3000.38|3000.38|0
1636717710000|2021-11-12 11:48:30|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|3000.38|3000.38|0
1636717730000|2021-11-12 11:48:50|3000.81|3000.81|3000.85|3000.85|3001.06|3001.06|3000.81|3000.81|0
1636717740000|2021-11-12 11:49:00|3000.7|3000.7|3000.77|3000.77|3000.77|3000.77|3000.7|3000.7|0
1636717750000|2021-11-12 11:49:10|3000.47|3000.47|3000.47|3000.47|3000.47|3000.47|3000.47|3000.47|0
1636717760000|2021-11-12 11:49:20|3000.62|3000.62|3000.51|3000.51|3000.62|3000.62|3000.51|3000.51|0
1636717770000|2021-11-12 11:49:30|3000.55|3000.55|3000.56|3000.56|3000.56|3000.56|3000.55|3000.55|0
1636717780000|2021-11-12 11:49:40|3000.44|3000.44|3000.44|3000.44|3000.44|3000.44|3000.44|3000.44|0
1636717790000|2021-11-12 11:49:50|2999.62|2999.62|2999.62|2999.62|2999.62|2999.62|2999.62|2999.62|0
1636717800000|2021-11-12 11:50:00|2999.72|2999.72|2999.57|2999.57|3000.05|3000.05|2999.57|2999.57|0
1636717810000|2021-11-12 11:50:10|2999.68|2999.68|2999.63|2999.63|2999.94|2999.94|2999.63|2999.63|0
1636717820000|2021-11-12 11:50:20|2999.64|2999.64|2999.48|2999.48|2999.64|2999.64|2999.48|2999.48|0
1636717830000|2021-11-12 11:50:30|2999.41|2999.41|2998.6|2998.6|2999.41|2999.41|2998.6|2998.6|0
1636717840000|2021-11-12 11:50:40|2998.74|2998.74|2998.64|2998.64|2998.74|2998.74|2998.64|2998.64|0
1636717850000|2021-11-12 11:50:50|2998.74|2998.74|2998.54|2998.54|2998.74|2998.74|2998.54|2998.54|0
1636717860000|2021-11-12 11:51:00|2998.47|2998.47|2998.27|2998.27|2998.47|2998.47|2998.27|2998.27|0
1636717870000|2021-11-12 11:51:10|2998.38|2998.38|2998.08|2998.08|2998.38|2998.38|2998.08|2998.08|0
1636717890000|2021-11-12 11:51:30|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|0
1636717900000|2021-11-12 11:51:40|2998.05|2998.05|2997.6|2997.6|2998.05|2998.05|2997.6|2997.6|0
1636717910000|2021-11-12 11:51:50|2997.5|2997.5|2997.05|2997.05|2997.5|2997.5|2997.05|2997.05|0
1636717920000|2021-11-12 11:52:00|2996.94|2996.94|2996.46|2996.46|2996.94|2996.94|2996.46|2996.46|0
1636717940000|2021-11-12 11:52:20|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|0
1636717950000|2021-11-12 11:52:30|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|0
1636717960000|2021-11-12 11:52:40|2996.82|2996.82|2996.87|2996.87|2996.87|2996.87|2996.82|2996.82|0
1636717970000|2021-11-12 11:52:50|2997.18|2997.18|2996.88|2996.88|2997.31|2997.31|2996.88|2996.88|0
1636717990000|2021-11-12 11:53:10|2996.93|2996.93|2996.82|2996.82|2996.93|2996.93|2996.82|2996.82|0
1636718000000|2021-11-12 11:53:20|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|0
1636718010000|2021-11-12 11:53:30|2996.54|2996.54|2996.33|2996.33|2996.54|2996.54|2996.33|2996.33|0
1636718020000|2021-11-12 11:53:40|2996.22|2996.22|2996.46|2996.46|2996.46|2996.46|2996.22|2996.22|0
1636718030000|2021-11-12 11:53:50|2996.39|2996.39|2996.5|2996.5|2996.5|2996.5|2996.39|2996.39|0
1636718040000|2021-11-12 11:54:00|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|2996.57|2996.57|0
1636718050000|2021-11-12 11:54:10|2996.74|2996.74|2996.86|2996.86|2996.86|2996.86|2996.74|2996.74|0
1636718060000|2021-11-12 11:54:20|2996.98|2996.98|2996.85|2996.85|2996.98|2996.98|2996.85|2996.85|0
1636718070000|2021-11-12 11:54:30|2997.16|2997.16|2997.09|2997.09|2997.16|2997.16|2997.09|2997.09|0
1636718090000|2021-11-12 11:54:50|2997.4|2997.4|2997.56|2997.56|2997.56|2997.56|2997.4|2997.4|0
1636718100000|2021-11-12 11:55:00|2997.34|2997.34|2997.46|2997.46|2997.46|2997.46|2997.34|2997.34|0
1636718130000|2021-11-12 11:55:30|2997.57|2997.57|2997.78|2997.78|2997.78|2997.78|2997.57|2997.57|0
1636718140000|2021-11-12 11:55:40|2998.22|2998.22|2998.07|2998.07|2998.22|2998.22|2998.07|2998.07|0
1636718150000|2021-11-12 11:55:50|2997.92|2997.92|2997.56|2997.56|2998|2998|2997.56|2997.56|0
1636718170000|2021-11-12 11:56:10|2997.67|2997.67|2997.51|2997.51|2997.67|2997.67|2997.51|2997.51|0
1636718180000|2021-11-12 11:56:20|2997.39|2997.39|2997.28|2997.28|2997.39|2997.39|2997.28|2997.28|0
1636718190000|2021-11-12 11:56:30|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|0
1636718200000|2021-11-12 11:56:40|2997.81|2997.81|2997.96|2997.96|2997.96|2997.96|2997.81|2997.81|0
1636718210000|2021-11-12 11:56:50|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|0
1636718220000|2021-11-12 11:57:00|2997.13|2997.13|2996.81|2996.81|2997.13|2997.13|2996.81|2996.81|0
1636718230000|2021-11-12 11:57:10|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|0
1636718240000|2021-11-12 11:57:20|2996.74|2996.74|2996.8|2996.8|2996.8|2996.8|2996.67|2996.67|0
1636718250000|2021-11-12 11:57:30|2996.82|2996.82|2996.76|2996.76|2996.82|2996.82|2996.76|2996.76|0
1636718270000|2021-11-12 11:57:50|2996.45|2996.45|2996.21|2996.21|2996.45|2996.45|2996.21|2996.21|0
1636718290000|2021-11-12 11:58:10|2996.41|2996.41|2996.56|2996.56|2996.56|2996.56|2996.41|2996.41|0
1636718300000|2021-11-12 11:58:20|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|0
1636718340000|2021-11-12 11:59:00|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|0
1636718350000|2021-11-12 11:59:10|2996.22|2996.22|2996.22|2996.22|2996.22|2996.22|2996.22|2996.22|0
1636718370000|2021-11-12 11:59:30|2996.51|2996.51|2996.37|2996.37|2996.51|2996.51|2996.22|2996.22|0
1636718380000|2021-11-12 11:59:40|2996.22|2996.22|2996.22|2996.22|2996.22|2996.22|2996.22|2996.22|0
1636718390000|2021-11-12 11:59:50|2996.11|2996.11|2996.11|2996.11|2996.11|2996.11|2996.11|2996.11|0
1636718410000|2021-11-12 12:00:10|2995.99|2995.99|2996.11|2996.11|2996.11|2996.11|2995.99|2995.99|0
1636718430000|2021-11-12 12:00:30|2995.69|2995.69|2995.55|2995.55|2995.69|2995.69|2995.55|2995.55|0
1636718440000|2021-11-12 12:00:40|2995.67|2995.67|2995.98|2995.98|2995.98|2995.98|2995.67|2995.67|0
1636718460000|2021-11-12 12:01:00|2996.12|2996.12|2995.99|2995.99|2996.12|2996.12|2995.99|2995.99|0
1636718470000|2021-11-12 12:01:10|2995.85|2995.85|2995.72|2995.72|2995.85|2995.85|2995.72|2995.72|0
1636718520000|2021-11-12 12:02:00|2995.59|2995.59|2995.53|2995.53|2995.59|2995.59|2995.53|2995.53|0
1636718530000|2021-11-12 12:02:10|2995.66|2995.66|2995.66|2995.66|2995.66|2995.66|2995.66|2995.66|0
1636718540000|2021-11-12 12:02:20|2995.45|2995.45|2995.26|2995.26|2995.56|2995.56|2995.26|2995.26|0
1636718550000|2021-11-12 12:02:30|2995.15|2995.15|2995.04|2995.04|2995.15|2995.15|2995.04|2995.04|0
1636718580000|2021-11-12 12:03:00|2995.1|2995.1|2995.1|2995.1|2995.25|2995.25|2995.04|2995.04|0
1636718590000|2021-11-12 12:03:10|2995.04|2995.04|2994.91|2994.91|2995.04|2995.04|2994.84|2994.84|0
1636718630000|2021-11-12 12:03:50|2995.01|2995.01|2995.01|2995.01|2995.01|2995.01|2995.01|2995.01|0
1636718640000|2021-11-12 12:04:00|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|0
1636718650000|2021-11-12 12:04:10|2995.55|2995.55|2995.83|2995.83|2995.83|2995.83|2995.55|2995.55|0
1636718670000|2021-11-12 12:04:30|2995.73|2995.73|2995.73|2995.73|2995.73|2995.73|2995.63|2995.63|0
1636718690000|2021-11-12 12:04:50|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|0
1636718700000|2021-11-12 12:05:00|2995.99|2995.99|2996.12|2996.12|2996.12|2996.12|2995.99|2995.99|0
1636718710000|2021-11-12 12:05:10|2995.99|2995.99|2995.93|2995.93|2995.99|2995.99|2995.93|2995.93|0
1636718730000|2021-11-12 12:05:30|2996.04|2996.04|2996.07|2996.07|2996.07|2996.07|2996.04|2996.04|0
1636718740000|2021-11-12 12:05:40|2996.14|2996.14|2996.26|2996.26|2996.26|2996.26|2996.14|2996.14|0
1636718760000|2021-11-12 12:06:00|2996.32|2996.32|2996.68|2996.68|2996.68|2996.68|2996.32|2996.32|0
1636718770000|2021-11-12 12:06:10|2996.8|2996.8|2997.15|2997.15|2997.15|2997.15|2996.8|2996.8|0
1636718780000|2021-11-12 12:06:20|2997.3|2997.3|2997.33|2997.33|2997.33|2997.33|2997.3|2997.3|0
1636718790000|2021-11-12 12:06:30|2997.46|2997.46|2997.59|2997.59|2997.59|2997.59|2997.46|2997.46|0
1636718820000|2021-11-12 12:07:00|2997.53|2997.53|2997.53|2997.53|2997.53|2997.53|2997.53|2997.53|0
1636718870000|2021-11-12 12:07:50|2997.64|2997.64|2997.64|2997.64|2997.64|2997.64|2997.64|2997.64|0
1636718880000|2021-11-12 12:08:00|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|0
1636718890000|2021-11-12 12:08:10|2997.83|2997.83|2997.83|2997.83|2997.83|2997.83|2997.83|2997.83|0
1636718910000|2021-11-12 12:08:30|2997.88|2997.88|2998.21|2998.21|2998.21|2998.21|2997.88|2997.88|0
1636718920000|2021-11-12 12:08:40|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|0
1636718930000|2021-11-12 12:08:50|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|0
1636718940000|2021-11-12 12:09:00|2997.95|2997.95|2997.54|2997.54|2997.95|2997.95|2997.54|2997.54|0
1636718960000|2021-11-12 12:09:20|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|0
1636718970000|2021-11-12 12:09:30|2997.49|2997.49|2997.8|2997.8|2997.8|2997.8|2997.49|2997.49|0
1636718980000|2021-11-12 12:09:40|2997.95|2997.95|2998.07|2998.07|2998.22|2998.22|2997.95|2997.95|0
1636719000000|2021-11-12 12:10:00|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|0
1636719010000|2021-11-12 12:10:10|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|0
1636719020000|2021-11-12 12:10:20|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|0
1636719030000|2021-11-12 12:10:30|2998.33|2998.33|2998.02|2998.02|2998.33|2998.33|2998.02|2998.02|0
1636719040000|2021-11-12 12:10:40|2998.22|2998.22|2998.58|2998.58|2998.58|2998.58|2998.22|2998.22|0
1636719060000|2021-11-12 12:11:00|2998.35|2998.35|2998.47|2998.47|2998.47|2998.47|2998.35|2998.35|0
1636719070000|2021-11-12 12:11:10|2998.36|2998.36|2998.36|2998.36|2998.36|2998.36|2998.36|2998.36|0
1636719080000|2021-11-12 12:11:20|2998.51|2998.51|2998.51|2998.51|2998.51|2998.51|2998.51|2998.51|0
1636719090000|2021-11-12 12:11:30|2998.41|2998.41|2998.45|2998.45|2998.45|2998.45|2998.3|2998.3|0
1636719100000|2021-11-12 12:11:40|2998.33|2998.33|2998.59|2998.59|2998.63|2998.63|2998.33|2998.33|0
1636719110000|2021-11-12 12:11:50|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|0
1636719120000|2021-11-12 12:12:00|2998.45|2998.45|2998.57|2998.57|2998.57|2998.57|2998.45|2998.45|0
1636719130000|2021-11-12 12:12:10|2998.47|2998.47|2998.47|2998.47|2998.47|2998.47|2998.47|2998.47|0
1636719140000|2021-11-12 12:12:20|2998.59|2998.59|2998.6|2998.6|2998.6|2998.6|2998.52|2998.52|0
1636719150000|2021-11-12 12:12:30|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|0
1636719160000|2021-11-12 12:12:40|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|0
1636719180000|2021-11-12 12:13:00|2998.37|2998.37|2998.37|2998.37|2998.37|2998.37|2998.37|2998.37|0
1636719190000|2021-11-12 12:13:10|2998.25|2998.25|2998.33|2998.33|2998.33|2998.33|2998.25|2998.25|0
1636719210000|2021-11-12 12:13:30|2998.18|2998.18|2998.18|2998.18|2998.47|2998.47|2998.18|2998.18|0
1636719220000|2021-11-12 12:13:40|2998.23|2998.23|2998.43|2998.43|2998.43|2998.43|2998.23|2998.23|0
1636719230000|2021-11-12 12:13:50|2998.38|2998.38|2998.21|2998.21|2998.38|2998.38|2998.21|2998.21|0
1636719270000|2021-11-12 12:14:30|2998.32|2998.32|2998.32|2998.32|2998.32|2998.32|2998.32|2998.32|0
1636719290000|2021-11-12 12:14:50|2998.25|2998.25|2998.21|2998.21|2998.25|2998.25|2998.21|2998.21|0
1636719300000|2021-11-12 12:15:00|2998.31|2998.31|2998.37|2998.37|2998.37|2998.37|2998.26|2998.26|0
1636719310000|2021-11-12 12:15:10|2998.22|2998.22|2998.05|2998.05|2998.22|2998.22|2997.95|2997.95|0
1636719320000|2021-11-12 12:15:20|2998.03|2998.03|2998.03|2998.03|2998.03|2998.03|2998.03|2998.03|0
1636719330000|2021-11-12 12:15:30|2998.05|2998.05|2998.14|2998.14|2998.14|2998.14|2998.03|2998.03|0
1636719340000|2021-11-12 12:15:40|2998.35|2998.35|2998.25|2998.25|2998.35|2998.35|2998.25|2998.25|0
1636719350000|2021-11-12 12:15:50|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|0
1636719360000|2021-11-12 12:16:00|2998.29|2998.29|2998.41|2998.41|2998.47|2998.47|2998.29|2998.29|0
1636719370000|2021-11-12 12:16:10|2998.43|2998.43|2998.47|2998.47|2998.47|2998.47|2998.36|2998.36|0
1636719410000|2021-11-12 12:16:50|2998.4|2998.4|2998.4|2998.4|2998.4|2998.4|2998.4|2998.4|0
1636719420000|2021-11-12 12:17:00|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|0
1636719430000|2021-11-12 12:17:10|2998.27|2998.27|2998.43|2998.43|2998.43|2998.43|2997.77|2997.77|0
1636719440000|2021-11-12 12:17:20|2998.58|2998.58|2998.84|2998.84|2998.84|2998.84|2998.58|2998.58|0
1636719450000|2021-11-12 12:17:30|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|0
1636719470000|2021-11-12 12:17:50|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|0
1636719510000|2021-11-12 12:18:30|2999.38|2999.38|2999.6|2999.6|2999.6|2999.6|2999.38|2999.38|0
1636719520000|2021-11-12 12:18:40|2999.53|2999.53|2999.56|2999.56|2999.56|2999.56|2999.53|2999.53|0
1636719540000|2021-11-12 12:19:00|2999.63|2999.63|2999.63|2999.63|2999.63|2999.63|2999.63|2999.63|0
1636719550000|2021-11-12 12:19:10|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|0
1636719570000|2021-11-12 12:19:30|2999.81|2999.81|2999.81|2999.81|2999.81|2999.81|2999.81|2999.81|0
1636719580000|2021-11-12 12:19:40|2999.66|2999.66|2999.78|2999.78|2999.89|2999.89|2999.66|2999.66|0
1636719590000|2021-11-12 12:19:50|2999.66|2999.66|2999.55|2999.55|2999.66|2999.66|2999.44|2999.44|0
1636719610000|2021-11-12 12:20:10|2999.62|2999.62|2999.62|2999.62|2999.62|2999.62|2999.62|2999.62|0
1636719640000|2021-11-12 12:20:40|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|0
1636719660000|2021-11-12 12:21:00|2999.53|2999.53|2999.31|2999.31|2999.63|2999.63|2999.06|2999.06|0
1636719670000|2021-11-12 12:21:10|2999.32|2999.32|2999.32|2999.32|2999.32|2999.32|2999.32|2999.32|0
1636719680000|2021-11-12 12:21:20|2999.22|2999.22|2999.17|2999.17|2999.22|2999.22|2998.94|2998.94|0
1636719700000|2021-11-12 12:21:40|2998.88|2998.88|2998.94|2998.94|2998.94|2998.94|2998.88|2998.88|0
1636719720000|2021-11-12 12:22:00|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|0
1636719750000|2021-11-12 12:22:30|2999.36|2999.36|2999.23|2999.23|2999.36|2999.36|2999.23|2999.23|0
1636719760000|2021-11-12 12:22:40|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|0
1636719770000|2021-11-12 12:22:50|2999.5|2999.5|2999.41|2999.41|2999.56|2999.56|2999.41|2999.41|0
1636719800000|2021-11-12 12:23:20|2999.51|2999.51|2999.67|2999.67|2999.67|2999.67|2999.46|2999.46|0
1636719820000|2021-11-12 12:23:40|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|0
1636719830000|2021-11-12 12:23:50|2999.95|2999.95|2999.95|2999.95|2999.95|2999.95|2999.93|2999.93|0
1636719840000|2021-11-12 12:24:00|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|0
1636719860000|2021-11-12 12:24:20|2999.92|2999.92|2999.98|2999.98|2999.98|2999.98|2999.92|2999.92|0
1636719870000|2021-11-12 12:24:30|2999.85|2999.85|2999.85|2999.85|2999.85|2999.85|2999.85|2999.85|0
1636719890000|2021-11-12 12:24:50|3000.06|3000.06|3000.26|3000.26|3000.26|3000.26|3000.06|3000.06|0
1636719900000|2021-11-12 12:25:00|3000.21|3000.21|3000.21|3000.21|3000.25|3000.25|3000.21|3000.21|0
1636719910000|2021-11-12 12:25:10|3000.01|3000.01|3000.47|3000.47|3000.47|3000.47|2999.96|2999.96|0
1636719920000|2021-11-12 12:25:20|3000.37|3000.37|3000.37|3000.37|3000.37|3000.37|3000.33|3000.33|0
1636719930000|2021-11-12 12:25:30|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|0
1636719950000|2021-11-12 12:25:50|3000.09|3000.09|2999.98|2999.98|3000.09|3000.09|2999.83|2999.83|0
1636719960000|2021-11-12 12:26:00|2999.75|2999.75|2999.63|2999.63|2999.75|2999.75|2999.63|2999.63|0
1636719970000|2021-11-12 12:26:10|3000.05|3000.05|2999.44|2999.44|3000.05|3000.05|2999.44|2999.44|0
1636719980000|2021-11-12 12:26:20|2999.32|2999.32|2999.85|2999.85|2999.85|2999.85|2999.32|2999.32|0
1636719990000|2021-11-12 12:26:30|2999.99|2999.99|2999.7|2999.7|2999.99|2999.99|2999.7|2999.7|0
1636720000000|2021-11-12 12:26:40|3000.01|3000.01|3000.04|3000.04|3000.16|3000.16|3000.01|3000.01|0
1636720010000|2021-11-12 12:26:50|3000.29|3000.29|3000.39|3000.39|3000.39|3000.39|3000.29|3000.29|0
1636720020000|2021-11-12 12:27:00|3000.43|3000.43|3000.67|3000.67|3000.67|3000.67|3000.41|3000.41|0
1636720030000|2021-11-12 12:27:10|3000.88|3000.88|3000.9|3000.9|3000.9|3000.9|3000.84|3000.84|0
1636720040000|2021-11-12 12:27:20|3000.86|3000.86|3000.85|3000.85|3000.89|3000.89|3000.85|3000.85|0
1636720060000|2021-11-12 12:27:40|3001|3001|3001.1|3001.1|3001.1|3001.1|3001|3001|0
1636720080000|2021-11-12 12:28:00|3001.08|3001.08|3001.08|3001.08|3001.08|3001.08|3001.08|3001.08|0
1636720100000|2021-11-12 12:28:20|3000.88|3000.88|3000.88|3000.88|3000.88|3000.88|3000.88|3000.88|0
1636720110000|2021-11-12 12:28:30|3000.87|3000.87|3000.85|3000.85|3000.87|3000.87|3000.85|3000.85|0
1636720130000|2021-11-12 12:28:50|3000.55|3000.55|3000.55|3000.55|3000.55|3000.55|3000.55|3000.55|0
1636720140000|2021-11-12 12:29:00|3000.54|3000.54|3000.43|3000.43|3000.55|3000.55|3000.43|3000.43|0
1636720150000|2021-11-12 12:29:10|3000.31|3000.31|3000.18|3000.18|3000.31|3000.31|3000.18|3000.18|0
1636720160000|2021-11-12 12:29:20|3000.16|3000.16|3000.16|3000.16|3000.16|3000.16|3000.16|3000.16|0
1636720170000|2021-11-12 12:29:30|3000.02|3000.02|3000.02|3000.02|3000.02|3000.02|3000.02|3000.02|0
1636720190000|2021-11-12 12:29:50|3000|3000|3000|3000|3000|3000|3000|3000|0
1636720210000|2021-11-12 12:30:10|2999.59|2999.59|2999.58|2999.58|2999.65|2999.65|2999.58|2999.58|0
1636720230000|2021-11-12 12:30:30|2999.44|2999.44|2999.44|2999.44|2999.44|2999.44|2999.44|2999.44|0
1636720240000|2021-11-12 12:30:40|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|0
1636720250000|2021-11-12 12:30:50|2999.28|2999.28|2998.65|2998.65|2999.28|2999.28|2998.46|2998.46|0
1636720280000|2021-11-12 12:31:20|2998.92|2998.92|2998.98|2998.98|2998.98|2998.98|2998.92|2998.92|0
1636720310000|2021-11-12 12:31:50|2999.19|2999.19|2999.19|2999.19|2999.19|2999.19|2999.19|2999.19|0
1636720340000|2021-11-12 12:32:20|2999.29|2999.29|2999.29|2999.29|2999.29|2999.29|2999.29|2999.29|0
1636720360000|2021-11-12 12:32:40|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|0
1636720370000|2021-11-12 12:32:50|2999.24|2999.24|2999.58|2999.58|2999.58|2999.58|2999.24|2999.24|0
1636720390000|2021-11-12 12:33:10|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|0
1636720410000|2021-11-12 12:33:30|2999.62|2999.62|2999.62|2999.62|2999.62|2999.62|2999.62|2999.62|0
1636720420000|2021-11-12 12:33:40|2999.57|2999.57|2999.57|2999.57|2999.57|2999.57|2999.57|2999.57|0
1636720470000|2021-11-12 12:34:30|2999.69|2999.69|2999.57|2999.57|2999.69|2999.69|2999.57|2999.57|0
1636720480000|2021-11-12 12:34:40|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|0
1636720500000|2021-11-12 12:35:00|2999.33|2999.33|2999.31|2999.31|2999.33|2999.33|2999.31|2999.31|0
1636720520000|2021-11-12 12:35:20|2999.21|2999.21|2999.21|2999.21|2999.21|2999.21|2999.21|2999.21|0
1636720530000|2021-11-12 12:35:30|2999.17|2999.17|2999.31|2999.31|2999.31|2999.31|2999.02|2999.02|0
1636720540000|2021-11-12 12:35:40|2999.17|2999.17|2999.17|2999.17|2999.17|2999.17|2999.17|2999.17|0
1636720560000|2021-11-12 12:36:00|2999.31|2999.31|2999.4|2999.4|2999.46|2999.46|2999.31|2999.31|0
1636720580000|2021-11-12 12:36:20|2999.34|2999.34|2999.34|2999.34|2999.34|2999.34|2999.34|2999.34|0
1636720590000|2021-11-12 12:36:30|2999.4|2999.4|2999.35|2999.35|2999.4|2999.4|2999.35|2999.35|0
1636720600000|2021-11-12 12:36:40|2999.31|2999.31|2999.3|2999.3|2999.31|2999.31|2999.3|2999.3|0
1636720610000|2021-11-12 12:36:50|2999.15|2999.15|2999.15|2999.15|2999.15|2999.15|2999.15|2999.15|0
1636720620000|2021-11-12 12:37:00|2999.01|2999.01|2999.07|2999.07|2999.07|2999.07|2999.01|2999.01|0
1636720650000|2021-11-12 12:37:30|2999.01|2999.01|2999.11|2999.11|2999.11|2999.11|2999.01|2999.01|0
1636720660000|2021-11-12 12:37:40|2999.22|2999.22|2999.11|2999.11|2999.22|2999.22|2999.11|2999.11|0
1636720670000|2021-11-12 12:37:50|2999.23|2999.23|2999.35|2999.35|2999.35|2999.35|2999.23|2999.23|0
1636720680000|2021-11-12 12:38:00|2999.32|2999.32|2999.21|2999.21|2999.32|2999.32|2999.21|2999.21|0
1636720690000|2021-11-12 12:38:10|2998.96|2998.96|2998.61|2998.61|2998.96|2998.96|2998.61|2998.61|0
1636720700000|2021-11-12 12:38:20|2998.65|2998.65|2998.71|2998.71|2998.71|2998.71|2998.52|2998.52|0
1636720710000|2021-11-12 12:38:30|2998.56|2998.56|2998.28|2998.28|2998.56|2998.56|2998.28|2998.28|0
1636720720000|2021-11-12 12:38:40|2998.25|2998.25|2998.54|2998.54|2998.54|2998.54|2998.25|2998.25|0
1636720740000|2021-11-12 12:39:00|2998.39|2998.39|2998.46|2998.46|2998.46|2998.46|2998.39|2998.39|0
1636720760000|2021-11-12 12:39:20|2998.34|2998.34|2998.34|2998.34|2998.34|2998.34|2998.34|2998.34|0
1636720780000|2021-11-12 12:39:40|2998.28|2998.28|2998.28|2998.28|2998.28|2998.28|2998.28|2998.28|0
1636720800000|2021-11-12 12:40:00|2998.44|2998.44|2998.44|2998.44|2998.44|2998.44|2998.44|2998.44|0
1636720840000|2021-11-12 12:40:40|2998.39|2998.39|2998.54|2998.54|2998.54|2998.54|2998.39|2998.39|0
1636720870000|2021-11-12 12:41:10|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|0
1636720890000|2021-11-12 12:41:30|2998.52|2998.52|2998.23|2998.23|2998.52|2998.52|2998.23|2998.23|0
1636720900000|2021-11-12 12:41:40|2998.08|2998.08|2998.01|2998.01|2998.08|2998.08|2998.01|2998.01|0
1636720910000|2021-11-12 12:41:50|2997.8|2997.8|2997.73|2997.73|2997.8|2997.8|2997.6|2997.6|0
1636720930000|2021-11-12 12:42:10|2997.99|2997.99|2997.99|2997.99|2997.99|2997.99|2997.99|2997.99|0
1636720940000|2021-11-12 12:42:20|2997.75|2997.75|2997.85|2997.85|2997.85|2997.85|2997.63|2997.63|0
1636720950000|2021-11-12 12:42:30|2997.98|2997.98|2997.98|2997.98|2998.09|2998.09|2997.98|2997.98|0
1636720960000|2021-11-12 12:42:40|2998.03|2998.03|2997.61|2997.61|2998.03|2998.03|2997.61|2997.61|0
1636720970000|2021-11-12 12:42:50|2997.51|2997.51|2997.54|2997.54|2997.62|2997.62|2997.51|2997.51|0
1636720980000|2021-11-12 12:43:00|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|0
1636720990000|2021-11-12 12:43:10|2997.44|2997.44|2997.44|2997.44|2997.44|2997.44|2997.44|2997.44|0
1636721030000|2021-11-12 12:43:50|2997.23|2997.23|2996.82|2996.82|2997.23|2997.23|2996.82|2996.82|0
1636721040000|2021-11-12 12:44:00|2996.71|2996.71|2996.82|2996.82|2996.82|2996.82|2996.71|2996.71|0
1636721050000|2021-11-12 12:44:10|2997.11|2997.11|2997.26|2997.26|2997.55|2997.55|2997.11|2997.11|0
1636721060000|2021-11-12 12:44:20|2997.41|2997.41|2998.08|2998.08|2998.08|2998.08|2997.41|2997.41|0
1636721070000|2021-11-12 12:44:30|2998.18|2998.18|2998.02|2998.02|2998.49|2998.49|2997.87|2997.87|0
1636721080000|2021-11-12 12:44:40|2998.08|2998.08|2997.98|2997.98|2998.08|2998.08|2997.98|2997.98|0
1636721090000|2021-11-12 12:44:50|2998.08|2998.08|2998.14|2998.14|2998.14|2998.14|2998.04|2998.04|0
1636721100000|2021-11-12 12:45:00|2998.09|2998.09|2998.09|2998.09|2998.09|2998.09|2998.09|2998.09|0
1636721110000|2021-11-12 12:45:10|2997.97|2997.97|2997.9|2997.9|2998|2998|2997.84|2997.84|0
1636721120000|2021-11-12 12:45:20|2997.8|2997.8|2997.8|2997.8|2997.8|2997.8|2997.8|2997.8|0
1636721130000|2021-11-12 12:45:30|2997.69|2997.69|2997.32|2997.32|2997.69|2997.69|2997.32|2997.32|0
1636721140000|2021-11-12 12:45:40|2997.17|2997.17|2997.01|2997.01|2997.32|2997.32|2997.01|2997.01|0
1636721150000|2021-11-12 12:45:50|2997.16|2997.16|2997.15|2997.15|2997.16|2997.16|2997.05|2997.05|0
1636721160000|2021-11-12 12:46:00|2997|2997|2996.9|2996.9|2997|2997|2996.9|2996.9|0
1636721170000|2021-11-12 12:46:10|2996.83|2996.83|2996.83|2996.83|2996.83|2996.83|2996.83|2996.83|0
1636721180000|2021-11-12 12:46:20|2996.71|2996.71|2996.3|2996.3|2996.71|2996.71|2996.3|2996.3|0
1636721190000|2021-11-12 12:46:30|2996.2|2996.2|2995.9|2995.9|2996.2|2996.2|2995.9|2995.9|0
1636721200000|2021-11-12 12:46:40|2996.11|2996.11|2996.11|2996.11|2996.11|2996.11|2996.11|2996.11|0
1636721210000|2021-11-12 12:46:50|2996.25|2996.25|2996.16|2996.16|2996.37|2996.37|2996.16|2996.16|0
1636721220000|2021-11-12 12:47:00|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|0
1636721230000|2021-11-12 12:47:10|2995.95|2995.95|2995.75|2995.75|2995.95|2995.95|2995.75|2995.75|0
1636721240000|2021-11-12 12:47:20|2995.69|2995.69|2995.64|2995.64|2995.69|2995.69|2995.57|2995.57|0
1636721250000|2021-11-12 12:47:30|2995.95|2995.95|2996.34|2996.34|2996.34|2996.34|2995.95|2995.95|0
1636721260000|2021-11-12 12:47:40|2996.41|2996.41|2997.5|2997.5|2997.5|2997.5|2996.41|2996.41|0
1636721270000|2021-11-12 12:47:50|2997.39|2997.39|2997.7|2997.7|2997.7|2997.7|2997.39|2997.39|0
1636721280000|2021-11-12 12:48:00|2997.64|2997.64|2997.7|2997.7|2997.7|2997.7|2997.64|2997.64|0
1636721290000|2021-11-12 12:48:10|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|0
1636721300000|2021-11-12 12:48:20|2997.74|2997.74|2997.81|2997.81|2997.84|2997.84|2997.74|2997.74|0
1636721330000|2021-11-12 12:48:50|2997.88|2997.88|2997.88|2997.88|2997.94|2997.94|2997.88|2997.88|0
1636721340000|2021-11-12 12:49:00|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|0
1636721350000|2021-11-12 12:49:10|2997.77|2997.77|2998.34|2998.34|2998.34|2998.34|2997.77|2997.77|0
1636721380000|2021-11-12 12:49:40|2998.63|2998.63|2998.63|2998.63|2998.63|2998.63|2998.63|2998.63|0
1636721400000|2021-11-12 12:50:00|2998.89|2998.89|2999.2|2999.2|2999.2|2999.2|2998.89|2998.89|0
1636721410000|2021-11-12 12:50:10|2999.09|2999.09|2999.39|2999.39|2999.39|2999.39|2999.09|2999.09|0
1636721420000|2021-11-12 12:50:20|2999.32|2999.32|2999.26|2999.26|2999.32|2999.32|2999.26|2999.26|0
1636721450000|2021-11-12 12:50:50|2999.13|2999.13|2999.13|2999.13|2999.13|2999.13|2999.13|2999.13|0
1636721460000|2021-11-12 12:51:00|2998.99|2998.99|2998.99|2998.99|2998.99|2998.99|2998.92|2998.92|0
1636721470000|2021-11-12 12:51:10|2999.09|2999.09|2999.06|2999.06|2999.09|2999.09|2998.96|2998.96|0
1636721480000|2021-11-12 12:51:20|2999.19|2999.19|2999.08|2999.08|2999.19|2999.19|2999.08|2999.08|0
1636721500000|2021-11-12 12:51:40|2998.98|2998.98|2998.98|2998.98|2998.98|2998.98|2998.98|2998.98|0
1636721510000|2021-11-12 12:51:50|2999.08|2999.08|2999.2|2999.2|2999.2|2999.2|2999.08|2999.08|0
1636721520000|2021-11-12 12:52:00|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|0
1636721560000|2021-11-12 12:52:40|2999.11|2999.11|2998.66|2998.66|2999.11|2999.11|2998.66|2998.66|0
1636721570000|2021-11-12 12:52:50|2998.52|2998.52|2998.15|2998.15|2998.66|2998.66|2998.15|2998.15|0
1636721580000|2021-11-12 12:53:00|2997.95|2997.95|2997.73|2997.73|2997.95|2997.95|2997.73|2997.73|0
1636721590000|2021-11-12 12:53:10|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|0
1636721600000|2021-11-12 12:53:20|2997.7|2997.7|2997.74|2997.74|2998.05|2998.05|2997.7|2997.7|0
1636721630000|2021-11-12 12:53:50|2997.63|2997.63|2997.74|2997.74|2997.74|2997.74|2997.63|2997.63|0
1636721640000|2021-11-12 12:54:00|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|0
1636721650000|2021-11-12 12:54:10|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|0
1636721680000|2021-11-12 12:54:40|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|0
1636721690000|2021-11-12 12:54:50|2997.67|2997.67|2997.74|2997.74|2997.74|2997.74|2997.67|2997.67|0
1636721700000|2021-11-12 12:55:00|2997.71|2997.71|2997.91|2997.91|2997.91|2997.91|2997.71|2997.71|0
1636721710000|2021-11-12 12:55:10|2998.02|2998.02|2998.16|2998.16|2998.16|2998.16|2998.02|2998.02|0
1636721730000|2021-11-12 12:55:30|2998.09|2998.09|2998.09|2998.09|2998.09|2998.09|2998.09|2998.09|0
1636721740000|2021-11-12 12:55:40|2997.97|2997.97|2997.97|2997.97|2997.97|2997.97|2997.97|2997.97|0
1636721770000|2021-11-12 12:56:10|2998|2998|2998.02|2998.02|2998.08|2998.08|2998|2998|0
1636721780000|2021-11-12 12:56:20|2998.17|2998.17|2998.29|2998.29|2998.29|2998.29|2998.17|2998.17|0
1636721790000|2021-11-12 12:56:30|2998.44|2998.44|2998.51|2998.51|2998.51|2998.51|2998.44|2998.44|0
1636721800000|2021-11-12 12:56:40|2998.58|2998.58|2998.69|2998.69|2998.69|2998.69|2998.58|2998.58|0
1636721820000|2021-11-12 12:57:00|2998.9|2998.9|2999.33|2999.33|2999.33|2999.33|2998.9|2998.9|0
1636721840000|2021-11-12 12:57:20|2999.35|2999.35|2999.36|2999.36|2999.36|2999.36|2999.35|2999.35|0
1636721850000|2021-11-12 12:57:30|2999.4|2999.4|2999.68|2999.68|2999.68|2999.68|2999.4|2999.4|0
1636721860000|2021-11-12 12:57:40|2999.45|2999.45|2999.45|2999.45|2999.45|2999.45|2999.45|2999.45|0
1636721880000|2021-11-12 12:58:00|2999.56|2999.56|2999.56|2999.56|2999.56|2999.56|2999.56|2999.56|0
1636721900000|2021-11-12 12:58:20|2999.45|2999.45|2999.76|2999.76|2999.76|2999.76|2999.45|2999.45|0
1636721910000|2021-11-12 12:58:30|2999.87|2999.87|2999.81|2999.81|2999.87|2999.87|2999.81|2999.81|0
1636721920000|2021-11-12 12:58:40|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|0
1636721930000|2021-11-12 12:58:50|2999.48|2999.48|2999.71|2999.71|2999.71|2999.71|2999.48|2999.48|0
1636721940000|2021-11-12 12:59:00|2999.77|2999.77|2999.91|2999.91|2999.91|2999.91|2999.77|2999.77|0
1636721960000|2021-11-12 12:59:20|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|0
1636721980000|2021-11-12 12:59:40|2999.91|2999.91|2999.85|2999.85|2999.96|2999.96|2999.85|2999.85|0
1636721990000|2021-11-12 12:59:50|3000.15|3000.15|3000.15|3000.15|3000.15|3000.15|3000.15|3000.15|0
1636722000000|2021-11-12 13:00:00|3000|3000|3000.15|3000.15|3000.15|3000.15|3000|3000|0
1636722010000|2021-11-12 13:00:10|3000.04|3000.04|2999.84|2999.84|3000.04|3000.04|2999.84|2999.84|0
1636722030000|2021-11-12 13:00:30|2999.96|2999.96|2999.96|2999.96|2999.96|2999.96|2999.84|2999.84|0
1636722050000|2021-11-12 13:00:50|2999.84|2999.84|2999.84|2999.84|2999.84|2999.84|2999.84|2999.84|0
1636722070000|2021-11-12 13:01:10|2999.69|2999.69|2999.4|2999.4|2999.69|2999.69|2999.4|2999.4|0
1636722080000|2021-11-12 13:01:20|2999.25|2999.25|2999.37|2999.37|2999.48|2999.48|2999.25|2999.25|0
1636722090000|2021-11-12 13:01:30|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|0
1636722120000|2021-11-12 13:02:00|2999.57|2999.57|2999.57|2999.57|2999.57|2999.57|2999.57|2999.57|0
1636722140000|2021-11-12 13:02:20|2999.37|2999.37|2999.37|2999.37|2999.37|2999.37|2999.37|2999.37|0
1636722160000|2021-11-12 13:02:40|2999.42|2999.42|2999.3|2999.3|2999.42|2999.42|2999.3|2999.3|0
1636722170000|2021-11-12 13:02:50|2999.37|2999.37|2999.71|2999.71|2999.71|2999.71|2999.37|2999.37|0
1636722190000|2021-11-12 13:03:10|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|0
1636722220000|2021-11-12 13:03:40|2999.87|2999.87|3000.05|3000.05|3000.05|3000.05|2999.87|2999.87|0
1636722230000|2021-11-12 13:03:50|3000.16|3000.16|3000.37|3000.37|3000.44|3000.44|3000.16|3000.16|0
1636722240000|2021-11-12 13:04:00|3000.31|3000.31|3000.43|3000.43|3000.43|3000.43|3000.31|3000.31|0
1636722260000|2021-11-12 13:04:20|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|0
1636722270000|2021-11-12 13:04:30|3000.8|3000.8|3001.02|3001.02|3001.02|3001.02|3000.8|3000.8|0
1636722280000|2021-11-12 13:04:40|3001.03|3001.03|3001.03|3001.03|3001.03|3001.03|3001.03|3001.03|0
1636722290000|2021-11-12 13:04:50|3000.91|3000.91|3000.76|3000.76|3001.06|3001.06|3000.76|3000.76|0
1636722300000|2021-11-12 13:05:00|3000.54|3000.54|3000.54|3000.54|3000.54|3000.54|3000.54|3000.54|0
1636722320000|2021-11-12 13:05:20|3000.41|3000.41|3000.61|3000.61|3000.61|3000.61|3000.41|3000.41|0
1636722330000|2021-11-12 13:05:30|3000.51|3000.51|3000.41|3000.41|3000.51|3000.51|3000.41|3000.41|0
1636722340000|2021-11-12 13:05:40|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|0
1636722350000|2021-11-12 13:05:50|3000.19|3000.19|3000.16|3000.16|3000.19|3000.19|3000.05|3000.05|0
1636722360000|2021-11-12 13:06:00|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|0
1636722370000|2021-11-12 13:06:10|2999.89|2999.89|2999.77|2999.77|2999.89|2999.89|2999.77|2999.77|0
1636722410000|2021-11-12 13:06:50|2999.65|2999.65|3000.45|3000.45|3000.45|3000.45|2999.65|2999.65|0
1636722420000|2021-11-12 13:07:00|2999.88|2999.88|2999.99|2999.99|2999.99|2999.99|2999.88|2999.88|0
1636722430000|2021-11-12 13:07:10|3000.06|3000.06|3000.06|3000.06|3000.06|3000.06|3000.06|3000.06|0
1636722440000|2021-11-12 13:07:20|2999.96|2999.96|2999.75|2999.75|2999.96|2999.96|2999.75|2999.75|0
1636722450000|2021-11-12 13:07:30|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|0
1636722470000|2021-11-12 13:07:50|2999.86|2999.86|3000.08|3000.08|3000.18|3000.18|2999.86|2999.86|0
1636722490000|2021-11-12 13:08:10|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|0
1636722500000|2021-11-12 13:08:20|3000.18|3000.18|3000.18|3000.18|3000.22|3000.22|3000.18|3000.18|0
1636722520000|2021-11-12 13:08:40|3000.48|3000.48|3000.8|3000.8|3000.8|3000.8|3000.48|3000.48|0
1636722530000|2021-11-12 13:08:50|3000.93|3000.93|3000.5|3000.5|3001.22|3001.22|3000.5|3000.5|0
1636722540000|2021-11-12 13:09:00|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|0
1636722560000|2021-11-12 13:09:20|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|0
1636722570000|2021-11-12 13:09:30|3000.44|3000.44|3000.37|3000.37|3000.44|3000.44|3000.33|3000.33|0
1636722580000|2021-11-12 13:09:40|3000.55|3000.55|3000.86|3000.86|3000.86|3000.86|3000.55|3000.55|0
1636722590000|2021-11-12 13:09:50|3000.56|3000.56|3000.6|3000.6|3000.6|3000.6|3000.45|3000.45|0
1636722600000|2021-11-12 13:10:00|3000.75|3000.75|3000.45|3000.45|3000.75|3000.75|3000.45|3000.45|0
1636722610000|2021-11-12 13:10:10|3000.31|3000.31|3000.31|3000.31|3000.31|3000.31|3000.31|3000.31|0
1636722620000|2021-11-12 13:10:20|3000.2|3000.2|3000.09|3000.09|3000.2|3000.2|3000.09|3000.09|0
1636722630000|2021-11-12 13:10:30|2999.88|2999.88|2999.81|2999.81|2999.88|2999.88|2999.81|2999.81|0
1636722640000|2021-11-12 13:10:40|2999.7|2999.7|2999.74|2999.74|2999.74|2999.74|2999.66|2999.66|0
1636722650000|2021-11-12 13:10:50|2999.67|2999.67|2999.74|2999.74|2999.74|2999.74|2999.67|2999.67|0
1636722670000|2021-11-12 13:11:10|2999.43|2999.43|2999.49|2999.49|2999.49|2999.49|2999.43|2999.43|0
1636722680000|2021-11-12 13:11:20|2999.63|2999.63|2999.26|2999.26|2999.78|2999.78|2999.26|2999.26|0
1636722690000|2021-11-12 13:11:30|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|0
1636722710000|2021-11-12 13:11:50|2999.54|2999.54|2999.64|2999.64|3000.06|3000.06|2999.54|2999.54|0
1636722720000|2021-11-12 13:12:00|2999.57|2999.57|2999.26|2999.26|2999.57|2999.57|2999.26|2999.26|0
1636722740000|2021-11-12 13:12:20|2999.41|2999.41|2999.92|2999.92|3000.02|3000.02|2999.41|2999.41|0
1636722750000|2021-11-12 13:12:30|2999.82|2999.82|2999.51|2999.51|2999.82|2999.82|2999.51|2999.51|0
1636722760000|2021-11-12 13:12:40|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|0
1636722770000|2021-11-12 13:12:50|2999.8|2999.8|2999.7|2999.7|2999.8|2999.8|2999.7|2999.7|0
1636722780000|2021-11-12 13:13:00|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|0
1636722790000|2021-11-12 13:13:10|3000.06|3000.06|3000.35|3000.35|3000.35|3000.35|3000.06|3000.06|0
1636722800000|2021-11-12 13:13:20|3000.87|3000.87|3001.06|3001.06|3001.06|3001.06|3000.87|3000.87|0
1636722810000|2021-11-12 13:13:30|3001.16|3001.16|3001.46|3001.46|3001.46|3001.46|3001.16|3001.16|0
1636722820000|2021-11-12 13:13:40|3001.52|3001.52|3001.46|3001.46|3001.52|3001.52|3001.46|3001.46|0
1636722830000|2021-11-12 13:13:50|3001.31|3001.31|3001.46|3001.46|3001.46|3001.46|3001.31|3001.31|0
1636722850000|2021-11-12 13:14:10|3001.31|3001.31|3001.31|3001.31|3001.31|3001.31|3001.31|3001.31|0
1636722860000|2021-11-12 13:14:20|3001.02|3001.02|3001.01|3001.01|3001.12|3001.12|3001.01|3001.01|0
1636722870000|2021-11-12 13:14:30|3001.17|3001.17|3000.73|3000.73|3001.17|3001.17|3000.73|3000.73|0
1636722880000|2021-11-12 13:14:40|3000.66|3000.66|3000.55|3000.55|3000.66|3000.66|3000.55|3000.55|0
1636722890000|2021-11-12 13:14:50|3000.4|3000.4|3000.4|3000.4|3000.4|3000.4|3000.4|3000.4|0
1636722900000|2021-11-12 13:15:00|3000.27|3000.27|2999.98|2999.98|3000.27|3000.27|2999.98|2999.98|0
1636722910000|2021-11-12 13:15:10|3000.03|3000.03|2999.87|2999.87|3000.03|3000.03|2999.87|2999.87|0
1636722930000|2021-11-12 13:15:30|3000.38|3000.38|3000.38|3000.38|3000.38|3000.38|3000.38|3000.38|0
1636722940000|2021-11-12 13:15:40|3000.04|3000.04|2999.93|2999.93|3000.16|3000.16|2999.93|2999.93|0
1636722950000|2021-11-12 13:15:50|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|0
1636722960000|2021-11-12 13:16:00|3000.03|3000.03|3000.22|3000.22|3000.22|3000.22|3000.03|3000.03|0
1636722970000|2021-11-12 13:16:10|3000.53|3000.53|3000.65|3000.65|3000.65|3000.65|3000.53|3000.53|0
1636722980000|2021-11-12 13:16:20|3000.77|3000.77|3000.89|3000.89|3001|3001|3000.77|3000.77|0
1636722990000|2021-11-12 13:16:30|3001|3001|3001.12|3001.12|3001.12|3001.12|3001|3001|0
1636723000000|2021-11-12 13:16:40|3001.22|3001.22|3001.22|3001.22|3001.22|3001.22|3001.22|3001.22|0
1636723020000|2021-11-12 13:17:00|3000.98|3000.98|3001.1|3001.1|3001.1|3001.1|3000.98|3000.98|0
1636723080000|2021-11-12 13:18:00|3000.98|3000.98|3000.98|3000.98|3000.98|3000.98|3000.98|3000.98|0
1636723090000|2021-11-12 13:18:10|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|0
1636723100000|2021-11-12 13:18:20|3000.82|3000.82|3000.82|3000.82|3000.82|3000.82|3000.82|3000.82|0
1636723120000|2021-11-12 13:18:40|3000.96|3000.96|3001.11|3001.11|3001.11|3001.11|3000.96|3000.96|0
1636723140000|2021-11-12 13:19:00|3001.34|3001.34|3001.55|3001.55|3001.56|3001.56|3001.34|3001.34|0
1636723150000|2021-11-12 13:19:10|3001.7|3001.7|3001.69|3001.69|3001.7|3001.7|3001.56|3001.56|0
1636723160000|2021-11-12 13:19:20|3001.62|3001.62|3001.75|3001.75|3001.75|3001.75|3001.62|3001.62|0
1636723170000|2021-11-12 13:19:30|3001.69|3001.69|3001.9|3001.9|3001.9|3001.9|3001.69|3001.69|0
1636723180000|2021-11-12 13:19:40|3002.13|3002.13|3002.01|3002.01|3002.13|3002.13|3002.01|3002.01|0
1636723200000|2021-11-12 13:20:00|3002.05|3002.05|3001.93|3001.93|3002.05|3002.05|3001.93|3001.93|0
1636723210000|2021-11-12 13:20:10|3002|3002|3002.1|3002.1|3002.1|3002.1|3002|3002|0
1636723220000|2021-11-12 13:20:20|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|0
1636723230000|2021-11-12 13:20:30|3001.93|3001.93|3001.87|3001.87|3001.93|3001.93|3001.75|3001.75|0
1636723240000|2021-11-12 13:20:40|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|0
1636723260000|2021-11-12 13:21:00|3002.05|3002.05|3002.19|3002.19|3002.19|3002.19|3002.05|3002.05|0
1636723300000|2021-11-12 13:21:40|3002.16|3002.16|3002.01|3002.01|3002.16|3002.16|3002.01|3002.01|0
1636723320000|2021-11-12 13:22:00|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|0
1636723350000|2021-11-12 13:22:30|3002.09|3002.09|3001.84|3001.84|3002.09|3002.09|3001.84|3001.84|0
1636723370000|2021-11-12 13:22:50|3001.78|3001.78|3001.78|3001.78|3001.78|3001.78|3001.78|3001.78|0
1636723380000|2021-11-12 13:23:00|3001.67|3001.67|3001.67|3001.67|3001.67|3001.67|3001.67|3001.67|0
1636723390000|2021-11-12 13:23:10|3001.56|3001.56|3001.45|3001.45|3001.56|3001.56|3001.45|3001.45|0
1636723400000|2021-11-12 13:23:20|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|0
1636723420000|2021-11-12 13:23:40|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|0
1636723440000|2021-11-12 13:24:00|3001.4|3001.4|3001.4|3001.4|3001.4|3001.4|3001.4|3001.4|0
1636723460000|2021-11-12 13:24:20|3001.27|3001.27|3001.4|3001.4|3001.4|3001.4|3001.15|3001.15|0
1636723500000|2021-11-12 13:25:00|3001.29|3001.29|3001.4|3001.4|3001.4|3001.4|3001.29|3001.29|0
1636723520000|2021-11-12 13:25:20|3001.5|3001.5|3001.71|3001.71|3001.71|3001.71|3001.5|3001.5|0
1636723530000|2021-11-12 13:25:30|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|0
1636723570000|2021-11-12 13:26:10|3001.38|3001.38|3001.34|3001.34|3001.6|3001.6|3001.23|3001.23|0
1636723590000|2021-11-12 13:26:30|3001.48|3001.48|3001.78|3001.78|3001.78|3001.78|3001.48|3001.48|0
1636723600000|2021-11-12 13:26:40|3001.93|3001.93|3001.89|3001.89|3001.93|3001.93|3001.89|3001.89|0
1636723650000|2021-11-12 13:27:30|3001.96|3001.96|3001.94|3001.94|3001.96|3001.96|3001.83|3001.83|0
1636723660000|2021-11-12 13:27:40|3002.05|3002.05|3002.12|3002.12|3002.12|3002.12|3002.05|3002.05|0
1636723670000|2021-11-12 13:27:50|3002.08|3002.08|3002.16|3002.16|3002.16|3002.16|3001.95|3001.95|0
1636723700000|2021-11-12 13:28:20|3002.18|3002.18|3002.19|3002.19|3002.21|3002.21|3002.18|3002.18|0
1636723710000|2021-11-12 13:28:30|3002.08|3002.08|3002.08|3002.08|3002.08|3002.08|3002.08|3002.08|0
1636723720000|2021-11-12 13:28:40|3002.1|3002.1|3002.1|3002.1|3002.1|3002.1|3002.1|3002.1|0
1636723730000|2021-11-12 13:28:50|3001.99|3001.99|3001.99|3001.99|3002.19|3002.19|3001.99|3001.99|0
1636723740000|2021-11-12 13:29:00|3001.84|3001.84|3001.84|3001.84|3001.84|3001.84|3001.84|3001.84|0
1636723750000|2021-11-12 13:29:10|3001.94|3001.94|3001.84|3001.84|3001.94|3001.94|3001.84|3001.84|0
1636723770000|2021-11-12 13:29:30|3001.94|3001.94|3001.84|3001.84|3001.94|3001.94|3001.84|3001.84|0
1636723780000|2021-11-12 13:29:40|3001.95|3001.95|3001.78|3001.78|3001.95|3001.95|3001.78|3001.78|0
1636723790000|2021-11-12 13:29:50|3002.07|3002.07|3002.07|3002.07|3002.07|3002.07|3002.07|3002.07|0
1636723800000|2021-11-12 13:30:00|3001.93|3001.93|3001.93|3001.93|3001.93|3001.93|3001.93|3001.93|0
1636723830000|2021-11-12 13:30:30|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|0
1636723840000|2021-11-12 13:30:40|3001.88|3001.88|3002.11|3002.11|3002.11|3002.11|3001.88|3001.88|0
1636723890000|2021-11-12 13:31:30|3002.42|3002.42|3002.11|3002.11|3002.42|3002.42|3002.11|3002.11|0
1636723900000|2021-11-12 13:31:40|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|0
1636723930000|2021-11-12 13:32:10|3001.83|3001.83|3001.83|3001.83|3001.83|3001.83|3001.83|3001.83|0
1636723940000|2021-11-12 13:32:20|3001.61|3001.61|3001.49|3001.49|3001.61|3001.61|3001.49|3001.49|0
1636723950000|2021-11-12 13:32:30|3001.6|3001.6|3001.73|3001.73|3001.73|3001.73|3001.6|3001.6|0
1636723970000|2021-11-12 13:32:50|3001.83|3001.83|3001.94|3001.94|3002.14|3002.14|3001.83|3001.83|0
1636723980000|2021-11-12 13:33:00|3001.83|3001.83|3001.94|3001.94|3001.94|3001.94|3001.83|3001.83|0
1636723990000|2021-11-12 13:33:10|3001.89|3001.89|3001.89|3001.89|3001.89|3001.89|3001.89|3001.89|0
1636724000000|2021-11-12 13:33:20|3001.82|3001.82|3001.45|3001.45|3001.82|3001.82|3001.45|3001.45|0
1636724010000|2021-11-12 13:33:30|3001.16|3001.16|3001.01|3001.01|3001.16|3001.16|3000.9|3000.9|0
1636724020000|2021-11-12 13:33:40|3000.94|3000.94|3000.8|3000.8|3000.94|3000.94|3000.8|3000.8|0
1636724040000|2021-11-12 13:34:00|3000.69|3000.69|3000.59|3000.59|3000.69|3000.69|3000.54|3000.54|0
1636724050000|2021-11-12 13:34:10|3000.88|3000.88|3000.88|3000.88|3000.88|3000.88|3000.88|3000.88|0
1636724060000|2021-11-12 13:34:20|3000.76|3000.76|3000.76|3000.76|3000.76|3000.76|3000.76|3000.76|0
1636724110000|2021-11-12 13:35:10|3000.19|3000.19|3000.19|3000.19|3000.19|3000.19|3000.19|3000.19|0
1636724120000|2021-11-12 13:35:20|3000.29|3000.29|3000.19|3000.19|3000.29|3000.29|3000.19|3000.19|0
1636724140000|2021-11-12 13:35:40|2999.75|2999.75|2999.85|2999.85|2999.85|2999.85|2999.75|2999.75|0
1636724150000|2021-11-12 13:35:50|3000.06|3000.06|3000.39|3000.39|3000.39|3000.39|3000.06|3000.06|0
1636724170000|2021-11-12 13:36:10|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|0
1636724180000|2021-11-12 13:36:20|3000.33|3000.33|3000.79|3000.79|3000.79|3000.79|3000.33|3000.33|0
1636724190000|2021-11-12 13:36:30|3001.09|3001.09|3001.03|3001.03|3001.09|3001.09|3001.03|3001.03|0
1636724210000|2021-11-12 13:36:50|3001.07|3001.07|3001.07|3001.07|3001.07|3001.07|3001.07|3001.07|0
1636724220000|2021-11-12 13:37:00|3001.17|3001.17|3001.23|3001.23|3001.23|3001.23|3001.17|3001.17|0
1636724230000|2021-11-12 13:37:10|3001.16|3001.16|3001.52|3001.52|3001.52|3001.52|3001.16|3001.16|0
1636724240000|2021-11-12 13:37:20|3001.65|3001.65|3001.63|3001.63|3001.76|3001.76|3001.63|3001.63|0
1636724250000|2021-11-12 13:37:30|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|0
1636724260000|2021-11-12 13:37:40|3001.7|3001.7|3002.17|3002.17|3002.17|3002.17|3001.7|3001.7|0
1636724280000|2021-11-12 13:38:00|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|0
1636724300000|2021-11-12 13:38:20|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|0
1636724310000|2021-11-12 13:38:30|3002.31|3002.31|3002.31|3002.31|3002.31|3002.31|3002.31|3002.31|0
1636724320000|2021-11-12 13:38:40|3002.11|3002.11|3002.15|3002.15|3002.15|3002.15|3002.11|3002.11|0
1636724340000|2021-11-12 13:39:00|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|0
1636724360000|2021-11-12 13:39:20|3002.32|3002.32|3002.56|3002.56|3002.56|3002.56|3002.32|3002.32|0
1636724370000|2021-11-12 13:39:30|3002.46|3002.46|3002.8|3002.8|3002.8|3002.8|3002.46|3002.46|0
1636724380000|2021-11-12 13:39:40|3002.94|3002.94|3003.09|3003.09|3003.09|3003.09|3002.89|3002.89|0
1636724410000|2021-11-12 13:40:10|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|0
1636724420000|2021-11-12 13:40:20|3002.96|3002.96|3002.96|3002.96|3003.03|3003.03|3002.96|3002.96|0
1636724430000|2021-11-12 13:40:30|3003.11|3003.11|3003.11|3003.11|3003.11|3003.11|3003.11|3003.11|0
1636724450000|2021-11-12 13:40:50|3003.39|3003.39|3003.39|3003.39|3003.39|3003.39|3003.39|3003.39|0
1636724460000|2021-11-12 13:41:00|3003.24|3003.24|3002.95|3002.95|3003.24|3003.24|3002.95|3002.95|0
1636724470000|2021-11-12 13:41:10|3003.06|3003.06|3002.94|3002.94|3003.06|3003.06|3002.94|3002.94|0
1636724480000|2021-11-12 13:41:20|3002.82|3002.82|3002.94|3002.94|3002.94|3002.94|3002.82|3002.82|0
1636724490000|2021-11-12 13:41:30|3002.63|3002.63|3002.51|3002.51|3002.63|3002.63|3002.51|3002.51|0
1636724500000|2021-11-12 13:41:40|3002.5|3002.5|3002.29|3002.29|3002.5|3002.5|3002.29|3002.29|0
1636724520000|2021-11-12 13:42:00|3002.18|3002.18|3002.06|3002.06|3002.29|3002.29|3002.06|3002.06|0
1636724540000|2021-11-12 13:42:20|3002|3002|3002.1|3002.1|3002.1|3002.1|3002|3002|0
1636724550000|2021-11-12 13:42:30|3002.04|3002.04|3002.04|3002.04|3002.04|3002.04|3002.04|3002.04|0
1636724570000|2021-11-12 13:42:50|3001.9|3001.9|3001.9|3001.9|3001.9|3001.9|3001.9|3001.9|0
1636724580000|2021-11-12 13:43:00|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|0
1636724600000|2021-11-12 13:43:20|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|0
1636724620000|2021-11-12 13:43:40|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|0
1636724630000|2021-11-12 13:43:50|3001.57|3001.57|3001.3|3001.3|3001.57|3001.57|3001.24|3001.24|0
1636724650000|2021-11-12 13:44:10|3001.44|3001.44|3001.88|3001.88|3001.88|3001.88|3001.44|3001.44|0
1636724670000|2021-11-12 13:44:30|3002.01|3002.01|3002.01|3002.01|3002.01|3002.01|3002.01|3002.01|0
1636724680000|2021-11-12 13:44:40|3001.88|3001.88|3002.01|3002.01|3002.01|3002.01|3001.88|3001.88|0
1636724690000|2021-11-12 13:44:50|3001.86|3001.86|3001.71|3001.71|3001.86|3001.86|3001.71|3001.71|0
1636724700000|2021-11-12 13:45:00|3001.65|3001.65|3001.67|3001.67|3001.67|3001.67|3001.56|3001.56|0
1636724730000|2021-11-12 13:45:30|3001.52|3001.52|3001.46|3001.46|3001.66|3001.66|3001.46|3001.46|0
1636724740000|2021-11-12 13:45:40|3001.35|3001.35|3001.47|3001.47|3001.47|3001.47|3001.35|3001.35|0
1636724750000|2021-11-12 13:45:50|3001.36|3001.36|3001.42|3001.42|3001.42|3001.42|3001.36|3001.36|0
1636724760000|2021-11-12 13:46:00|3001.36|3001.36|3000.83|3000.83|3001.36|3001.36|3000.83|3000.83|0
1636724780000|2021-11-12 13:46:20|3000.49|3000.49|3000.08|3000.08|3000.49|3000.49|3000.08|3000.08|0
1636724790000|2021-11-12 13:46:30|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|0
1636724800000|2021-11-12 13:46:40|2999.92|2999.92|3000.03|3000.03|3000.03|3000.03|2999.92|2999.92|0
1636724820000|2021-11-12 13:47:00|2999.99|2999.99|3000.17|3000.17|3000.17|3000.17|2999.99|2999.99|0
1636724830000|2021-11-12 13:47:10|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|0
1636724850000|2021-11-12 13:47:30|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|0
1636724860000|2021-11-12 13:47:40|3000.23|3000.23|2999.9|2999.9|3000.23|3000.23|2999.9|2999.9|0
1636724870000|2021-11-12 13:47:50|2999.95|2999.95|2999.95|2999.95|2999.95|2999.95|2999.95|2999.95|0
1636724880000|2021-11-12 13:48:00|2999.85|2999.85|2999.73|2999.73|2999.85|2999.85|2999.73|2999.73|0
1636724890000|2021-11-12 13:48:10|2999.71|2999.71|2999.6|2999.6|2999.71|2999.71|2999.6|2999.6|0
1636724920000|2021-11-12 13:48:40|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|0
1636724930000|2021-11-12 13:48:50|2999.94|2999.94|2999.94|2999.94|2999.94|2999.94|2999.94|2999.94|0
1636724950000|2021-11-12 13:49:10|3000|3000|3000|3000|3000|3000|3000|3000|0
1636724970000|2021-11-12 13:49:30|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|0
1636724990000|2021-11-12 13:49:50|2999.74|2999.74|2999.59|2999.59|2999.79|2999.79|2999.59|2999.59|0
1636725000000|2021-11-12 13:50:00|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|0
1636725040000|2021-11-12 13:50:40|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|0
1636725050000|2021-11-12 13:50:50|2999.9|2999.9|3000.02|3000.02|3000.02|3000.02|2999.9|2999.9|0
1636725060000|2021-11-12 13:51:00|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|0
1636725080000|2021-11-12 13:51:20|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|0
1636725090000|2021-11-12 13:51:30|3000.02|3000.02|3000.02|3000.02|3000.02|3000.02|3000.02|3000.02|0
1636725100000|2021-11-12 13:51:40|3000.14|3000.14|3000.26|3000.26|3000.26|3000.26|3000.14|3000.14|0
1636725120000|2021-11-12 13:52:00|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|0
1636725130000|2021-11-12 13:52:10|3000.25|3000.25|3000.64|3000.64|3000.64|3000.64|3000.25|3000.25|0
1636725140000|2021-11-12 13:52:20|3000.85|3000.85|3000.85|3000.85|3000.85|3000.85|3000.85|3000.85|0
1636725150000|2021-11-12 13:52:30|3000.81|3000.81|3000.86|3000.86|3000.86|3000.86|3000.81|3000.81|0
1636725160000|2021-11-12 13:52:40|3000.92|3000.92|3000.94|3000.94|3000.94|3000.94|3000.92|3000.92|0
1636725170000|2021-11-12 13:52:50|3000.88|3000.88|3000.88|3000.88|3000.88|3000.88|3000.88|3000.88|0
1636725180000|2021-11-12 13:53:00|3000.99|3000.99|3001.1|3001.1|3001.1|3001.1|3000.99|3000.99|0
1636725190000|2021-11-12 13:53:10|3000.95|3000.95|3001.1|3001.1|3001.1|3001.1|3000.95|3000.95|0
1636725200000|2021-11-12 13:53:20|3001.08|3001.08|3001.1|3001.1|3001.1|3001.1|3001.08|3001.08|0
1636725220000|2021-11-12 13:53:40|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|0
1636725230000|2021-11-12 13:53:50|3001.14|3001.14|3001.65|3001.65|3001.65|3001.65|3001.14|3001.14|0
1636725240000|2021-11-12 13:54:00|3001.51|3001.51|3001.57|3001.57|3001.57|3001.57|3001.44|3001.44|0
1636725250000|2021-11-12 13:54:10|3001.51|3001.51|3001.44|3001.44|3001.54|3001.54|3001.44|3001.44|0
1636725260000|2021-11-12 13:54:20|3001.3|3001.3|3001.22|3001.22|3001.4|3001.4|3001.22|3001.22|0
1636725270000|2021-11-12 13:54:30|3001.09|3001.09|3001.09|3001.09|3001.09|3001.09|3001.09|3001.09|0
1636725280000|2021-11-12 13:54:40|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|0
1636725300000|2021-11-12 13:55:00|3001.01|3001.01|3000.87|3000.87|3001.01|3001.01|3000.75|3000.75|0
1636725310000|2021-11-12 13:55:10|3000.72|3000.72|3000.92|3000.92|3000.92|3000.92|3000.65|3000.65|0
1636725320000|2021-11-12 13:55:20|3000.61|3000.61|3000.54|3000.54|3000.61|3000.61|3000.5|3000.5|0
1636725330000|2021-11-12 13:55:30|3000.61|3000.61|3000.54|3000.54|3000.61|3000.61|3000.54|3000.54|0
1636725340000|2021-11-12 13:55:40|3000.66|3000.66|3000.78|3000.78|3000.78|3000.78|3000.66|3000.66|0
1636725350000|2021-11-12 13:55:50|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|0
1636725370000|2021-11-12 13:56:10|3000.6|3000.6|3000.6|3000.6|3000.6|3000.6|3000.6|3000.6|0
1636725390000|2021-11-12 13:56:30|3000.47|3000.47|3000.57|3000.57|3000.57|3000.57|3000.47|3000.47|0
1636725400000|2021-11-12 13:56:40|3000.43|3000.43|3000.43|3000.43|3000.43|3000.43|3000.43|3000.43|0
1636725410000|2021-11-12 13:56:50|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|0
1636725450000|2021-11-12 13:57:30|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|0
1636725460000|2021-11-12 13:57:40|3000.13|3000.13|3000.13|3000.13|3000.13|3000.13|3000.13|3000.13|0
1636725490000|2021-11-12 13:58:10|2999.84|2999.84|2999.99|2999.99|2999.99|2999.99|2999.55|2999.55|0
1636725500000|2021-11-12 13:58:20|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|0
1636725520000|2021-11-12 13:58:40|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|0
1636725540000|2021-11-12 13:59:00|2999.12|2999.12|2999.12|2999.12|2999.12|2999.12|2999|2999|0
1636725550000|2021-11-12 13:59:10|2998.99|2998.99|2999.3|2999.3|2999.3|2999.3|2998.86|2998.86|0
1636725560000|2021-11-12 13:59:20|2999.04|2999.04|2998.97|2998.97|2999.04|2999.04|2998.97|2998.97|0
1636725580000|2021-11-12 13:59:40|2999.11|2999.11|2999.26|2999.26|2999.26|2999.26|2999.11|2999.11|0
1636725590000|2021-11-12 13:59:50|2999.27|2999.27|2999.25|2999.25|2999.4|2999.4|2999.25|2999.25|0
1636725600000|2021-11-12 14:00:00|2999.13|2999.13|2999.07|2999.07|2999.13|2999.13|2999.07|2999.07|0
1636725610000|2021-11-12 14:00:10|2998.97|2998.97|2998.77|2998.77|2998.97|2998.97|2998.77|2998.77|0
1636725620000|2021-11-12 14:00:20|2998.81|2998.81|2998.86|2998.86|2998.86|2998.86|2998.7|2998.7|0
1636725630000|2021-11-12 14:00:30|2998.76|2998.76|2998.61|2998.61|2998.76|2998.76|2998.61|2998.61|0
1636725640000|2021-11-12 14:00:40|2998.76|2998.76|2998.9|2998.9|2998.9|2998.9|2998.76|2998.76|0
1636725660000|2021-11-12 14:01:00|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|0
1636725670000|2021-11-12 14:01:10|2998.92|2998.92|2999.06|2999.06|2999.06|2999.06|2998.92|2998.92|0
1636725680000|2021-11-12 14:01:20|2998.99|2998.99|2998.95|2998.95|2999.06|2999.06|2998.95|2998.95|0
1636725690000|2021-11-12 14:01:30|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|0
1636725700000|2021-11-12 14:01:40|2998.93|2998.93|2999.27|2999.27|2999.27|2999.27|2998.93|2998.93|0
1636725720000|2021-11-12 14:02:00|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|0
1636725760000|2021-11-12 14:02:40|2999.3|2999.3|2999.19|2999.19|2999.3|2999.3|2999.19|2999.19|0
1636725770000|2021-11-12 14:02:50|2998.9|2998.9|2998.9|2998.9|2998.9|2998.9|2998.9|2998.9|0
1636725780000|2021-11-12 14:03:00|2999.05|2999.05|2999.11|2999.11|2999.25|2999.25|2999.05|2999.05|0
1636725790000|2021-11-12 14:03:10|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|0
1636725820000|2021-11-12 14:03:40|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|0
1636725830000|2021-11-12 14:03:50|2999.15|2999.15|2999.15|2999.15|2999.15|2999.15|2999.15|2999.15|0
1636725840000|2021-11-12 14:04:00|2999.04|2999.04|2998.66|2998.66|2999.04|2999.04|2998.66|2998.66|0
1636725850000|2021-11-12 14:04:10|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|0
1636725860000|2021-11-12 14:04:20|2998.72|2998.72|2998.84|2998.84|2998.84|2998.84|2998.72|2998.72|0
1636725880000|2021-11-12 14:04:40|2998.72|2998.72|2998.83|2998.83|2998.83|2998.83|2998.6|2998.6|0
1636725890000|2021-11-12 14:04:50|2998.77|2998.77|2998.64|2998.64|2998.77|2998.77|2998.64|2998.64|0
1636725900000|2021-11-12 14:05:00|2998.52|2998.52|2998.58|2998.58|2998.58|2998.58|2998.52|2998.52|0
1636725910000|2021-11-12 14:05:10|2998.87|2998.87|2998.98|2998.98|2998.98|2998.98|2998.87|2998.87|0
1636725930000|2021-11-12 14:05:30|2998.72|2998.72|2998.95|2998.95|2998.95|2998.95|2998.66|2998.66|0
1636725940000|2021-11-12 14:05:40|2999.16|2999.16|2999.09|2999.09|2999.16|2999.16|2999.09|2999.09|0
1636725960000|2021-11-12 14:06:00|2999.12|2999.12|2999.12|2999.12|2999.12|2999.12|2999.12|2999.12|0
1636725970000|2021-11-12 14:06:10|2999.27|2999.27|2999.21|2999.21|2999.27|2999.27|2999.21|2999.21|0
1636725980000|2021-11-12 14:06:20|2999.15|2999.15|2999.15|2999.15|2999.15|2999.15|2999.15|2999.15|0
1636725990000|2021-11-12 14:06:30|2999.21|2999.21|2999.32|2999.32|2999.32|2999.32|2999.21|2999.21|0
1636726000000|2021-11-12 14:06:40|2999.61|2999.61|2999.48|2999.48|2999.61|2999.61|2999.43|2999.43|0
1636726010000|2021-11-12 14:06:50|2999.35|2999.35|2999.34|2999.34|2999.39|2999.39|2999.26|2999.26|0
1636726020000|2021-11-12 14:07:00|2999.12|2999.12|2998.56|2998.56|2999.12|2999.12|2998.56|2998.56|0
1636726030000|2021-11-12 14:07:10|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|0
1636726050000|2021-11-12 14:07:30|2998.39|2998.39|2998.39|2998.39|2998.39|2998.39|2998.39|2998.39|0
1636726060000|2021-11-12 14:07:40|2998.51|2998.51|2998.87|2998.87|2998.87|2998.87|2998.51|2998.51|0
1636726080000|2021-11-12 14:08:00|2999.02|2999.02|2999.02|2999.02|2999.02|2999.02|2999.02|2999.02|0
1636726090000|2021-11-12 14:08:10|2999.12|2999.12|2999.12|2999.12|2999.12|2999.12|2999.12|2999.12|0
1636726100000|2021-11-12 14:08:20|2999.01|2999.01|2998.88|2998.88|2999.08|2999.08|2998.88|2998.88|0
1636726110000|2021-11-12 14:08:30|2998.98|2998.98|2998.98|2998.98|2998.98|2998.98|2998.98|2998.98|0
1636726120000|2021-11-12 14:08:40|2998.87|2998.87|2998.71|2998.71|2998.87|2998.87|2998.71|2998.71|0
1636726130000|2021-11-12 14:08:50|2998.81|2998.81|2998.81|2998.81|2998.93|2998.93|2998.81|2998.81|0
1636726140000|2021-11-12 14:09:00|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|0
1636726150000|2021-11-12 14:09:10|2998.79|2998.79|2999.51|2999.51|2999.51|2999.51|2998.79|2998.79|0
1636726160000|2021-11-12 14:09:20|2999.45|2999.45|2999.57|2999.57|2999.57|2999.57|2999.33|2999.33|0
1636726170000|2021-11-12 14:09:30|2999.72|2999.72|2999.97|2999.97|2999.97|2999.97|2999.72|2999.72|0
1636726180000|2021-11-12 14:09:40|2999.85|2999.85|2999.85|2999.85|2999.85|2999.85|2999.73|2999.73|0
1636726190000|2021-11-12 14:09:50|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|0
1636726200000|2021-11-12 14:10:00|3000.01|3000.01|3000.02|3000.02|3000.02|3000.02|3000.01|3000.01|0
1636726210000|2021-11-12 14:10:10|3000.08|3000.08|3000.23|3000.23|3000.23|3000.23|3000.08|3000.08|0
1636726220000|2021-11-12 14:10:20|3000.08|3000.08|2999.93|2999.93|3000.08|3000.08|2999.81|2999.81|0
1636726230000|2021-11-12 14:10:30|2999.97|2999.97|2999.97|2999.97|2999.97|2999.97|2999.97|2999.97|0
1636726240000|2021-11-12 14:10:40|3000.1|3000.1|3000.1|3000.1|3000.1|3000.1|2999.95|2999.95|0
1636726250000|2021-11-12 14:10:50|3000.24|3000.24|3000.14|3000.14|3000.24|3000.24|3000.14|3000.14|0
1636726260000|2021-11-12 14:11:00|3000.12|3000.12|3000.3|3000.3|3000.3|3000.3|3000.12|3000.12|0
1636726280000|2021-11-12 14:11:20|3000.18|3000.18|3000.5|3000.5|3000.5|3000.5|3000.18|3000.18|0
1636726300000|2021-11-12 14:11:40|3000.4|3000.4|3000.4|3000.4|3000.4|3000.4|3000.4|3000.4|0
1636726310000|2021-11-12 14:11:50|3000.25|3000.25|3000.88|3000.88|3000.88|3000.88|3000.25|3000.25|0
1636726320000|2021-11-12 14:12:00|3000.77|3000.77|3000.88|3000.88|3000.88|3000.88|3000.77|3000.77|0
1636726330000|2021-11-12 14:12:10|3000.82|3000.82|3000.52|3000.52|3000.82|3000.82|3000.52|3000.52|0
1636726350000|2021-11-12 14:12:30|3000.38|3000.38|3000.48|3000.48|3000.48|3000.48|3000.38|3000.38|0
1636726360000|2021-11-12 14:12:40|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|0
1636726380000|2021-11-12 14:13:00|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|0
1636726390000|2021-11-12 14:13:10|3000.56|3000.56|3000.56|3000.56|3000.56|3000.56|3000.56|3000.56|0
1636726410000|2021-11-12 14:13:30|3000.36|3000.36|3000.01|3000.01|3000.36|3000.36|3000.01|3000.01|0
1636726420000|2021-11-12 14:13:40|2999.97|2999.97|2999.95|2999.95|2999.97|2999.97|2999.95|2999.95|0
1636726440000|2021-11-12 14:14:00|2999.88|2999.88|2999.19|2999.19|2999.88|2999.88|2999.19|2999.19|0
1636726460000|2021-11-12 14:14:20|2999.06|2999.06|2998.54|2998.54|2999.06|2999.06|2998.54|2998.54|0
1636726470000|2021-11-12 14:14:30|2998.39|2998.39|2998.03|2998.03|2998.54|2998.54|2997.97|2997.97|0
1636726480000|2021-11-12 14:14:40|2998.01|2998.01|2996.89|2996.89|2998.01|2998.01|2996.89|2996.89|0
1636726490000|2021-11-12 14:14:50|2997|2997|2997|2997|2997|2997|2997|2997|0
1636726500000|2021-11-12 14:15:00|2997.15|2997.15|2997.21|2997.21|2997.21|2997.21|2997.15|2997.15|0
1636726510000|2021-11-12 14:15:10|2997.31|2997.31|2997.41|2997.41|2997.41|2997.41|2997.18|2997.18|0
1636726520000|2021-11-12 14:15:20|2997.31|2997.31|2997.37|2997.37|2997.37|2997.37|2997.31|2997.31|0
1636726530000|2021-11-12 14:15:30|2997.09|2997.09|2997.19|2997.19|2997.23|2997.23|2997.09|2997.09|0
1636726540000|2021-11-12 14:15:40|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|0
1636726550000|2021-11-12 14:15:50|2997.01|2997.01|2997.18|2997.18|2997.18|2997.18|2996.89|2996.89|0
1636726560000|2021-11-12 14:16:00|2997.24|2997.24|2997.25|2997.25|2997.31|2997.31|2997.16|2997.16|0
1636726570000|2021-11-12 14:16:10|2997.37|2997.37|2997.49|2997.49|2997.49|2997.49|2997.37|2997.37|0
1636726580000|2021-11-12 14:16:20|2997.56|2997.56|2997.49|2997.49|2997.56|2997.56|2997.49|2997.49|0
1636726590000|2021-11-12 14:16:30|2997.64|2997.64|2997.92|2997.92|2997.92|2997.92|2997.64|2997.64|0
1636726600000|2021-11-12 14:16:40|2997.35|2997.35|2997.7|2997.7|2997.7|2997.7|2997.35|2997.35|0
1636726610000|2021-11-12 14:16:50|2997.63|2997.63|2997.47|2997.47|2997.82|2997.82|2997.47|2997.47|0
1636726630000|2021-11-12 14:17:10|2997.59|2997.59|2997.73|2997.73|2997.73|2997.73|2997.59|2997.59|0
1636726640000|2021-11-12 14:17:20|2997.65|2997.65|2997.38|2997.38|2997.69|2997.69|2997.22|2997.22|0
1636726660000|2021-11-12 14:17:40|2997.35|2997.35|2997.31|2997.31|2997.35|2997.35|2997.31|2997.31|0
1636726670000|2021-11-12 14:17:50|2997.44|2997.44|2997.57|2997.57|2997.57|2997.57|2997.44|2997.44|0
1636726690000|2021-11-12 14:18:10|2997.52|2997.52|2997.52|2997.52|2997.52|2997.52|2997.52|2997.52|0
1636726710000|2021-11-12 14:18:30|2997.23|2997.23|2997.34|2997.34|2997.34|2997.34|2997.23|2997.23|0
1636726720000|2021-11-12 14:18:40|2997.23|2997.23|2997.03|2997.03|2997.23|2997.23|2997.03|2997.03|0
1636726730000|2021-11-12 14:18:50|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|0
1636726740000|2021-11-12 14:19:00|2996.77|2996.77|2996.56|2996.56|2996.77|2996.77|2996.56|2996.56|0
1636726760000|2021-11-12 14:19:20|2996.49|2996.49|2996.49|2996.49|2996.49|2996.49|2996.37|2996.37|0
1636726770000|2021-11-12 14:19:30|2996.44|2996.44|2996.44|2996.44|2996.44|2996.44|2996.44|2996.44|0
1636726780000|2021-11-12 14:19:40|2996.39|2996.39|2996.35|2996.35|2996.49|2996.49|2996.28|2996.28|0
1636726790000|2021-11-12 14:19:50|2996.38|2996.38|2996.15|2996.15|2996.44|2996.44|2996.15|2996.15|0
1636726800000|2021-11-12 14:20:00|2996.1|2996.1|2996.1|2996.1|2996.1|2996.1|2996.1|2996.1|0
1636726810000|2021-11-12 14:20:10|2996.3|2996.3|2996.46|2996.46|2996.52|2996.52|2996.3|2996.3|0
1636726820000|2021-11-12 14:20:20|2996.53|2996.53|2996.49|2996.49|2996.53|2996.53|2996.38|2996.38|0
1636726830000|2021-11-12 14:20:30|2996.56|2996.56|2996.6|2996.6|2996.6|2996.6|2996.56|2996.56|0
1636726840000|2021-11-12 14:20:40|2996.67|2996.67|2996.67|2996.67|2996.67|2996.67|2996.67|2996.67|0
1636726860000|2021-11-12 14:21:00|2996.55|2996.55|2996.67|2996.67|2996.67|2996.67|2996.55|2996.55|0
1636726870000|2021-11-12 14:21:10|2996.49|2996.49|2996.49|2996.49|2996.49|2996.49|2996.49|2996.49|0
1636726880000|2021-11-12 14:21:20|2996.63|2996.63|2996.96|2996.96|2997.04|2997.04|2996.63|2996.63|0
1636726890000|2021-11-12 14:21:30|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|0
1636726900000|2021-11-12 14:21:40|2996.84|2996.84|2996.96|2996.96|2996.96|2996.96|2996.84|2996.84|0
1636726910000|2021-11-12 14:21:50|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|0
1636726930000|2021-11-12 14:22:10|2996.96|2996.96|2996.84|2996.84|2996.96|2996.96|2996.84|2996.84|0
1636726940000|2021-11-12 14:22:20|2996.89|2996.89|2996.79|2996.79|2996.89|2996.89|2996.79|2996.79|0
1636726950000|2021-11-12 14:22:30|2996.94|2996.94|2996.94|2996.94|2996.94|2996.94|2996.94|2996.94|0
1636726960000|2021-11-12 14:22:40|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|0
1636726980000|2021-11-12 14:23:00|2996.86|2996.86|2996.86|2996.86|2996.86|2996.86|2996.86|2996.86|0
1636727010000|2021-11-12 14:23:30|2996.81|2996.81|2997.01|2997.01|2997.01|2997.01|2996.68|2996.68|0
1636727020000|2021-11-12 14:23:40|2997.16|2997.16|2997.27|2997.27|2997.27|2997.27|2997.16|2997.16|0
1636727050000|2021-11-12 14:24:10|2997.16|2997.16|2997.22|2997.22|2997.22|2997.22|2997.16|2997.16|0
1636727060000|2021-11-12 14:24:20|2997.42|2997.42|2997.46|2997.46|2997.46|2997.46|2997.42|2997.42|0
1636727090000|2021-11-12 14:24:50|2997.33|2997.33|2997.62|2997.62|2997.62|2997.62|2997.33|2997.33|0
1636727110000|2021-11-12 14:25:10|2997.75|2997.75|2997.95|2997.95|2997.95|2997.95|2997.75|2997.75|0
1636727120000|2021-11-12 14:25:20|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|0
1636727140000|2021-11-12 14:25:40|2997.88|2997.88|2997.96|2997.96|2997.96|2997.96|2997.77|2997.77|0
1636727150000|2021-11-12 14:25:50|2998.03|2998.03|2997.91|2997.91|2998.04|2998.04|2997.91|2997.91|0
1636727160000|2021-11-12 14:26:00|2997.84|2997.84|2997.41|2997.41|2997.84|2997.84|2997.41|2997.41|0
1636727170000|2021-11-12 14:26:10|2997.55|2997.55|2997.62|2997.62|2997.62|2997.62|2997.55|2997.55|0
1636727180000|2021-11-12 14:26:20|2997.51|2997.51|2997.58|2997.58|2997.58|2997.58|2997.51|2997.51|0
1636727190000|2021-11-12 14:26:30|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|0
1636727200000|2021-11-12 14:26:40|2997.68|2997.68|2997.65|2997.65|2997.68|2997.68|2997.65|2997.65|0
1636727210000|2021-11-12 14:26:50|2997.58|2997.58|2997.44|2997.44|2997.58|2997.58|2997.44|2997.44|0
1636727220000|2021-11-12 14:27:00|2997.45|2997.45|2997.49|2997.49|2997.6|2997.6|2997.45|2997.45|0
1636727230000|2021-11-12 14:27:10|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|0
1636727240000|2021-11-12 14:27:20|2997.14|2997.14|2996.42|2996.42|2997.14|2997.14|2996.42|2996.42|0
1636727250000|2021-11-12 14:27:30|2996.21|2996.21|2995.33|2995.33|2996.21|2996.21|2995.33|2995.33|0
1636727260000|2021-11-12 14:27:40|2995.22|2995.22|2995.29|2995.29|2995.29|2995.29|2995.22|2995.22|0
1636727270000|2021-11-12 14:27:50|2995.18|2995.18|2995.03|2995.03|2995.18|2995.18|2995.03|2995.03|0
1636727280000|2021-11-12 14:28:00|2994.82|2994.82|2995.17|2995.17|2995.17|2995.17|2994.82|2994.82|0
1636727290000|2021-11-12 14:28:10|2995.46|2995.46|2996.19|2996.19|2996.19|2996.19|2995.4|2995.4|0
1636727300000|2021-11-12 14:28:20|2996.25|2996.25|2995.83|2995.83|2996.25|2996.25|2995.83|2995.83|0
1636727310000|2021-11-12 14:28:30|2996.13|2996.13|2995.93|2995.93|2996.13|2996.13|2995.82|2995.82|0
1636727320000|2021-11-12 14:28:40|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|0
1636727330000|2021-11-12 14:28:50|2995.62|2995.62|2995.12|2995.12|2995.62|2995.62|2995.12|2995.12|0
1636727340000|2021-11-12 14:29:00|2994.81|2994.81|2994.89|2994.89|2995.22|2995.22|2994.81|2994.81|0
1636727350000|2021-11-12 14:29:10|2994.75|2994.75|2994.44|2994.44|2994.75|2994.75|2994.44|2994.44|0
1636727360000|2021-11-12 14:29:20|2994.34|2994.34|2994.09|2994.09|2994.34|2994.34|2994.09|2994.09|0
1636727370000|2021-11-12 14:29:30|2994.14|2994.14|2994.3|2994.3|2994.45|2994.45|2994.14|2994.14|0
1636727380000|2021-11-12 14:29:40|2993.79|2993.79|2993.12|2993.12|2993.79|2993.79|2993.12|2993.12|0
1636727390000|2021-11-12 14:29:50|2993.06|2993.06|2993|2993|2993.06|2993.06|2993|2993|0
1636727400000|2021-11-12 14:30:00|2993.52|2993.52|2993.15|2993.15|2993.58|2993.58|2993.14|2993.14|0
1636727410000|2021-11-12 14:30:10|2992.94|2992.94|2993.01|2993.01|2993.07|2993.07|2992.84|2992.84|0
1636727420000|2021-11-12 14:30:20|2993.13|2993.13|2993.24|2993.24|2993.24|2993.24|2993.13|2993.13|0
1636727430000|2021-11-12 14:30:30|2994.37|2994.37|2994.91|2994.91|2995.08|2995.08|2994.37|2994.37|0
1636727440000|2021-11-12 14:30:40|2995.2|2995.2|2995.33|2995.33|2995.33|2995.33|2995.2|2995.2|0
1636727450000|2021-11-12 14:30:50|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|0
1636727460000|2021-11-12 14:31:00|2995.05|2995.05|2994.72|2994.72|2995.05|2995.05|2994.72|2994.72|0
1636727480000|2021-11-12 14:31:20|2994.61|2994.61|2994.47|2994.47|2994.61|2994.61|2994.47|2994.47|0
1636727490000|2021-11-12 14:31:30|2994.35|2994.35|2994.2|2994.2|2994.35|2994.35|2994.06|2994.06|0
1636727510000|2021-11-12 14:31:50|2994.26|2994.26|2994.2|2994.2|2994.26|2994.26|2994.2|2994.2|0
1636727520000|2021-11-12 14:32:00|2994.35|2994.35|2994.54|2994.54|2994.54|2994.54|2994.24|2994.24|0
1636727530000|2021-11-12 14:32:10|2994.34|2994.34|2994.4|2994.4|2994.4|2994.4|2994.34|2994.34|0
1636727540000|2021-11-12 14:32:20|2994.3|2994.3|2994.43|2994.43|2994.43|2994.43|2994.3|2994.3|0
1636727550000|2021-11-12 14:32:30|2994.54|2994.54|2994.1|2994.1|2994.54|2994.54|2994.1|2994.1|0
1636727560000|2021-11-12 14:32:40|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|0
1636727570000|2021-11-12 14:32:50|2994.69|2994.69|2994.69|2994.69|2994.69|2994.69|2994.69|2994.69|0
1636727580000|2021-11-12 14:33:00|2994.76|2994.76|2994.76|2994.76|2994.76|2994.76|2994.76|2994.76|0
1636727590000|2021-11-12 14:33:10|2994.9|2994.9|2994.61|2994.61|2994.9|2994.9|2994.61|2994.61|0
1636727600000|2021-11-12 14:33:20|2994.06|2994.06|2993.91|2993.91|2994.06|2994.06|2993.85|2993.85|0
1636727630000|2021-11-12 14:33:50|2993.85|2993.85|2993.91|2993.91|2993.91|2993.91|2993.85|2993.85|0
1636727640000|2021-11-12 14:34:00|2993.78|2993.78|2993.78|2993.78|2993.78|2993.78|2993.78|2993.78|0
1636727660000|2021-11-12 14:34:20|2993.72|2993.72|2993.65|2993.65|2993.83|2993.83|2993.65|2993.65|0
1636727670000|2021-11-12 14:34:30|2993.5|2993.5|2993.39|2993.39|2993.5|2993.5|2993.39|2993.39|0
1636727680000|2021-11-12 14:34:40|2993.28|2993.28|2993.22|2993.22|2993.28|2993.28|2993.22|2993.22|0
1636727690000|2021-11-12 14:34:50|2993.44|2993.44|2993.8|2993.8|2993.8|2993.8|2993.44|2993.44|0
1636727710000|2021-11-12 14:35:10|2993.73|2993.73|2993.66|2993.66|2993.73|2993.73|2993.66|2993.66|0
1636727720000|2021-11-12 14:35:20|2993.56|2993.56|2993.77|2993.77|2993.77|2993.77|2993.56|2993.56|0
1636727730000|2021-11-12 14:35:30|2993.62|2993.62|2993.42|2993.42|2993.62|2993.62|2993.35|2993.35|0
1636727740000|2021-11-12 14:35:40|2993.49|2993.49|2993.76|2993.76|2993.83|2993.83|2993.49|2993.49|0
1636727750000|2021-11-12 14:35:50|2993.83|2993.83|2993.83|2993.83|2993.83|2993.83|2993.83|2993.83|0
1636727760000|2021-11-12 14:36:00|2993.89|2993.89|2994.09|2994.09|2994.09|2994.09|2993.89|2993.89|0
1636727770000|2021-11-12 14:36:10|2993.89|2993.89|2993.77|2993.77|2993.89|2993.89|2993.77|2993.77|0
1636727780000|2021-11-12 14:36:20|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|0
1636727790000|2021-11-12 14:36:30|2993.59|2993.59|2993.7|2993.7|2993.7|2993.7|2993.59|2993.59|0
1636727810000|2021-11-12 14:36:50|2993.41|2993.41|2993.07|2993.07|2993.41|2993.41|2993.07|2993.07|0
1636727820000|2021-11-12 14:37:00|2993|2993|2993|2993|2993|2993|2993|2993|0
1636727830000|2021-11-12 14:37:10|2992.95|2992.95|2992.88|2992.88|2992.95|2992.95|2992.88|2992.88|0
1636727840000|2021-11-12 14:37:20|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|0
1636727850000|2021-11-12 14:37:30|2992.76|2992.76|2992.88|2992.88|2992.88|2992.88|2992.65|2992.65|0
1636727860000|2021-11-12 14:37:40|2992.63|2992.63|2992.74|2992.74|2992.75|2992.75|2992.63|2992.63|0
1636727870000|2021-11-12 14:37:50|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|0
1636727880000|2021-11-12 14:38:00|2992.99|2992.99|2993.2|2993.2|2993.2|2993.2|2992.99|2992.99|0
1636727900000|2021-11-12 14:38:20|2993.07|2993.07|2993.18|2993.18|2993.18|2993.18|2993.07|2993.07|0
1636727910000|2021-11-12 14:38:30|2993.47|2993.47|2993.47|2993.47|2993.47|2993.47|2993.32|2993.32|0
1636727920000|2021-11-12 14:38:40|2993.32|2993.32|2993.45|2993.45|2993.45|2993.45|2993.32|2993.32|0
1636727930000|2021-11-12 14:38:50|2993.56|2993.56|2993.5|2993.5|2993.56|2993.56|2993.5|2993.5|0
1636727940000|2021-11-12 14:39:00|2993.08|2993.08|2992.95|2992.95|2993.08|2993.08|2992.95|2992.95|0
1636727950000|2021-11-12 14:39:10|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|0
1636727960000|2021-11-12 14:39:20|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|0
1636727970000|2021-11-12 14:39:30|2992.98|2992.98|2992.98|2992.98|2992.98|2992.98|2992.98|2992.98|0
1636727990000|2021-11-12 14:39:50|2992.83|2992.83|2992.83|2992.83|2992.83|2992.83|2992.83|2992.83|0
1636728000000|2021-11-12 14:40:00|2992.73|2992.73|2993.45|2993.45|2993.45|2993.45|2992.73|2992.73|0
1636728010000|2021-11-12 14:40:10|2993.16|2993.16|2993.39|2993.39|2993.39|2993.39|2993.12|2993.12|0
1636728020000|2021-11-12 14:40:20|2993.52|2993.52|2993.91|2993.91|2993.91|2993.91|2993.52|2993.52|0
1636728040000|2021-11-12 14:40:40|2994.03|2994.03|2994.46|2994.46|2994.58|2994.58|2994.03|2994.03|0
1636728050000|2021-11-12 14:40:50|2994.6|2994.6|2994.6|2994.6|2994.6|2994.6|2994.6|2994.6|0
1636728080000|2021-11-12 14:41:20|2994.4|2994.4|2994.51|2994.51|2994.51|2994.51|2994.4|2994.4|0
1636728090000|2021-11-12 14:41:30|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|0
1636728100000|2021-11-12 14:41:40|2994.53|2994.53|2994.43|2994.43|2994.53|2994.53|2994.43|2994.43|0
1636728110000|2021-11-12 14:41:50|2994.56|2994.56|2994.56|2994.56|2994.56|2994.56|2994.56|2994.56|0
1636728120000|2021-11-12 14:42:00|2994.64|2994.64|2995.04|2995.04|2995.04|2995.04|2994.64|2994.64|0
1636728130000|2021-11-12 14:42:10|2995.11|2995.11|2995.83|2995.83|2995.83|2995.83|2995.11|2995.11|0
1636728140000|2021-11-12 14:42:20|2995.68|2995.68|2995.5|2995.5|2995.68|2995.68|2995.5|2995.5|0
1636728150000|2021-11-12 14:42:30|2995.65|2995.65|2995.8|2995.8|2995.8|2995.8|2995.65|2995.65|0
1636728160000|2021-11-12 14:42:40|2995.87|2995.87|2995.92|2995.92|2995.93|2995.93|2995.79|2995.79|0
1636728170000|2021-11-12 14:42:50|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|0
1636728180000|2021-11-12 14:43:00|2995.96|2995.96|2996|2996|2996|2996|2995.96|2995.96|0
1636728190000|2021-11-12 14:43:10|2996.1|2996.1|2996.36|2996.36|2996.36|2996.36|2996.1|2996.1|0
1636728200000|2021-11-12 14:43:20|2996.46|2996.46|2996.2|2996.2|2996.46|2996.46|2996.2|2996.2|0
1636728210000|2021-11-12 14:43:30|2996.25|2996.25|2996.25|2996.25|2996.25|2996.25|2996.25|2996.25|0
1636728220000|2021-11-12 14:43:40|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|0
1636728230000|2021-11-12 14:43:50|2996.17|2996.17|2996.17|2996.17|2996.17|2996.17|2996.17|2996.17|0
1636728240000|2021-11-12 14:44:00|2996.1|2996.1|2995.96|2995.96|2996.1|2996.1|2995.96|2995.96|0
1636728260000|2021-11-12 14:44:20|2996.03|2996.03|2996.45|2996.45|2996.45|2996.45|2996.03|2996.03|0
1636728270000|2021-11-12 14:44:30|2996.15|2996.15|2996.07|2996.07|2996.15|2996.15|2995.86|2995.86|0
1636728280000|2021-11-12 14:44:40|2995.96|2995.96|2996.01|2996.01|2996.01|2996.01|2995.96|2995.96|0
1636728290000|2021-11-12 14:44:50|2995.95|2995.95|2996.66|2996.66|2996.66|2996.66|2995.95|2995.95|0
1636728300000|2021-11-12 14:45:00|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|0
1636728310000|2021-11-12 14:45:10|2996.85|2996.85|2997.11|2997.11|2997.11|2997.11|2996.85|2996.85|0
1636728320000|2021-11-12 14:45:20|2997.05|2997.05|2997.05|2997.05|2997.05|2997.05|2997.05|2997.05|0
1636728330000|2021-11-12 14:45:30|2997.19|2997.19|2997.19|2997.19|2997.19|2997.19|2997.19|2997.19|0
1636728340000|2021-11-12 14:45:40|2997.24|2997.24|2997.24|2997.24|2997.24|2997.24|2997.24|2997.24|0
1636728350000|2021-11-12 14:45:50|2997.3|2997.3|2997.59|2997.59|2997.59|2997.59|2997.3|2997.3|0
1636728360000|2021-11-12 14:46:00|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|0
1636728370000|2021-11-12 14:46:10|2998.02|2998.02|2998.13|2998.13|2998.33|2998.33|2998.02|2998.02|0
1636728380000|2021-11-12 14:46:20|2998.01|2998.01|2997.22|2997.22|2998.13|2998.13|2997.16|2997.16|0
1636728390000|2021-11-12 14:46:30|2997.15|2997.15|2997.22|2997.22|2997.27|2997.27|2997.1|2997.1|0
1636728400000|2021-11-12 14:46:40|2997.17|2997.17|2997.17|2997.17|2997.17|2997.17|2997.17|2997.17|0
1636728410000|2021-11-12 14:46:50|2997.3|2997.3|2997.35|2997.35|2997.42|2997.42|2997.3|2997.3|0
1636728420000|2021-11-12 14:47:00|2997.24|2997.24|2996.2|2996.2|2997.24|2997.24|2996.2|2996.2|0
1636728430000|2021-11-12 14:47:10|2996.13|2996.13|2996.25|2996.25|2996.25|2996.25|2996.13|2996.13|0
1636728440000|2021-11-12 14:47:20|2996.18|2996.18|2996.07|2996.07|2996.18|2996.18|2996.07|2996.07|0
1636728450000|2021-11-12 14:47:30|2995.92|2995.92|2995.87|2995.87|2995.92|2995.92|2995.87|2995.87|0
1636728460000|2021-11-12 14:47:40|2995.8|2995.8|2995.67|2995.67|2995.82|2995.82|2995.67|2995.67|0
1636728480000|2021-11-12 14:48:00|2995.63|2995.63|2995.67|2995.67|2995.67|2995.67|2995.63|2995.63|0
1636728490000|2021-11-12 14:48:10|2995.54|2995.54|2995.54|2995.54|2995.54|2995.54|2995.54|2995.54|0
1636728500000|2021-11-12 14:48:20|2995.61|2995.61|2995.46|2995.46|2995.61|2995.61|2995.46|2995.46|0
1636728510000|2021-11-12 14:48:30|2995.61|2995.61|2995.98|2995.98|2995.98|2995.98|2995.61|2995.61|0
1636728520000|2021-11-12 14:48:40|2995.91|2995.91|2995.77|2995.77|2995.91|2995.91|2995.77|2995.77|0
1636728540000|2021-11-12 14:49:00|2995.82|2995.82|2995.68|2995.68|2995.82|2995.82|2995.68|2995.68|0
1636728550000|2021-11-12 14:49:10|2995.74|2995.74|2995.88|2995.88|2995.88|2995.88|2995.74|2995.74|0
1636728560000|2021-11-12 14:49:20|2996.18|2996.18|2996.11|2996.11|2996.18|2996.18|2996.11|2996.11|0
1636728570000|2021-11-12 14:49:30|2995.97|2995.97|2995.79|2995.79|2995.97|2995.97|2995.73|2995.73|0
1636728580000|2021-11-12 14:49:40|2995.73|2995.73|2995.53|2995.53|2995.73|2995.73|2995.53|2995.53|0
1636728590000|2021-11-12 14:49:50|2995.42|2995.42|2995.35|2995.35|2995.42|2995.42|2995.35|2995.35|0
1636728610000|2021-11-12 14:50:10|2995.33|2995.33|2995.36|2995.36|2995.36|2995.36|2995.33|2995.33|0
1636728620000|2021-11-12 14:50:20|2995.47|2995.47|2995.36|2995.36|2995.57|2995.57|2995.36|2995.36|0
1636728640000|2021-11-12 14:50:40|2995.29|2995.29|2995.15|2995.15|2995.29|2995.29|2995.15|2995.15|0
1636728650000|2021-11-12 14:50:50|2995.19|2995.19|2995.22|2995.22|2995.22|2995.22|2995.19|2995.19|0
1636728660000|2021-11-12 14:51:00|2995.33|2995.33|2995.4|2995.4|2995.4|2995.4|2995.33|2995.33|0
1636728670000|2021-11-12 14:51:10|2995.44|2995.44|2995.7|2995.7|2995.7|2995.7|2995.44|2995.44|0
1636728690000|2021-11-12 14:51:30|2995.64|2995.64|2995.42|2995.42|2995.64|2995.64|2995.42|2995.42|0
1636728700000|2021-11-12 14:51:40|2995.27|2995.27|2995.6|2995.6|2995.6|2995.6|2995.24|2995.24|0
1636728710000|2021-11-12 14:51:50|2995.48|2995.48|2995.73|2995.73|2995.73|2995.73|2995.48|2995.48|0
1636728730000|2021-11-12 14:52:10|2996.02|2996.02|2996.02|2996.02|2996.02|2996.02|2996.02|2996.02|0
1636728750000|2021-11-12 14:52:30|2996.09|2996.09|2996.47|2996.47|2996.47|2996.47|2996.09|2996.09|0
1636728760000|2021-11-12 14:52:40|2996.59|2996.59|2996.59|2996.59|2996.59|2996.59|2996.59|2996.59|0
1636728770000|2021-11-12 14:52:50|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|2996.69|2996.69|0
1636728780000|2021-11-12 14:53:00|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|0
1636728790000|2021-11-12 14:53:10|2996.74|2996.74|2996.55|2996.55|2996.74|2996.74|2996.48|2996.48|0
1636728800000|2021-11-12 14:53:20|2996.35|2996.35|2997.71|2997.71|2997.71|2997.71|2996.35|2996.35|0
1636728810000|2021-11-12 14:53:30|2997.57|2997.57|2997.3|2997.3|2997.57|2997.57|2997.3|2997.3|0
1636728820000|2021-11-12 14:53:40|2997.59|2997.59|2998.22|2998.22|2998.22|2998.22|2997.59|2997.59|0
1636728830000|2021-11-12 14:53:50|2997.91|2997.91|2997.78|2997.78|2998.01|2998.01|2997.63|2997.63|0
1636728840000|2021-11-12 14:54:00|2997.67|2997.67|2998.27|2998.27|2998.6|2998.6|2997.67|2997.67|0
1636728860000|2021-11-12 14:54:20|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|0
1636728870000|2021-11-12 14:54:30|2998.17|2998.17|2997.97|2997.97|2998.17|2998.17|2997.97|2997.97|0
1636728880000|2021-11-12 14:54:40|2998.03|2998.03|2998.16|2998.16|2998.16|2998.16|2998.03|2998.03|0
1636728900000|2021-11-12 14:55:00|2998.23|2998.23|2997.74|2997.74|2998.23|2998.23|2997.59|2997.59|0
1636728910000|2021-11-12 14:55:10|2997.8|2997.8|2997.61|2997.61|2997.87|2997.87|2997.61|2997.61|0
1636728920000|2021-11-12 14:55:20|2997.39|2997.39|2997.27|2997.27|2997.39|2997.39|2997.27|2997.27|0
1636728940000|2021-11-12 14:55:40|2997.24|2997.24|2997.24|2997.24|2997.24|2997.24|2997.24|2997.24|0
1636728950000|2021-11-12 14:55:50|2997.37|2997.37|2997.57|2997.57|2997.63|2997.63|2997.37|2997.37|0
1636728960000|2021-11-12 14:56:00|2997.51|2997.51|2997.55|2997.55|2997.55|2997.55|2997.51|2997.51|0
1636728970000|2021-11-12 14:56:10|2997.68|2997.68|2997.42|2997.42|2997.68|2997.68|2997.42|2997.42|0
1636728980000|2021-11-12 14:56:20|2997.31|2997.31|2997.08|2997.08|2997.31|2997.31|2997.08|2997.08|0
1636728990000|2021-11-12 14:56:30|2996.97|2996.97|2996.97|2996.97|2996.97|2996.97|2996.97|2996.97|0
1636729020000|2021-11-12 14:57:00|2996.95|2996.95|2996.95|2996.95|2996.95|2996.95|2996.93|2996.93|0
1636729030000|2021-11-12 14:57:10|2997.08|2997.08|2997.08|2997.08|2997.08|2997.08|2997.08|2997.08|0
1636729040000|2021-11-12 14:57:20|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|0
1636729050000|2021-11-12 14:57:30|2997.41|2997.41|2997.66|2997.66|2997.66|2997.66|2997.41|2997.41|0
1636729060000|2021-11-12 14:57:40|2997.95|2997.95|2998.05|2998.05|2998.05|2998.05|2997.91|2997.91|0
1636729070000|2021-11-12 14:57:50|2998.24|2998.24|2997.95|2997.95|2998.24|2998.24|2997.95|2997.95|0
1636729080000|2021-11-12 14:58:00|2997.84|2997.84|2997.95|2997.95|2997.95|2997.95|2997.74|2997.74|0
1636729090000|2021-11-12 14:58:10|2997.61|2997.61|2997.45|2997.45|2997.61|2997.61|2997.38|2997.38|0
1636729100000|2021-11-12 14:58:20|2997.58|2997.58|2997.45|2997.45|2997.59|2997.59|2997.43|2997.43|0
1636729110000|2021-11-12 14:58:30|2997.59|2997.59|2997.48|2997.48|2997.59|2997.59|2997.48|2997.48|0
1636729120000|2021-11-12 14:58:40|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|0
1636729130000|2021-11-12 14:58:50|2997.31|2997.31|2997.58|2997.58|2997.58|2997.58|2997.31|2997.31|0
1636729140000|2021-11-12 14:59:00|2997.6|2997.6|2997.29|2997.29|2997.6|2997.6|2997.29|2997.29|0
1636729150000|2021-11-12 14:59:10|2997.35|2997.35|2997.21|2997.21|2997.41|2997.41|2997.21|2997.21|0
1636729170000|2021-11-12 14:59:30|2997.08|2997.08|2997.1|2997.1|2997.1|2997.1|2997.08|2997.08|0
1636729180000|2021-11-12 14:59:40|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|0
1636729190000|2021-11-12 14:59:50|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|2997.2|2997.2|0
1636729230000|2021-11-12 15:00:30|2997.19|2997.19|2997.19|2997.19|2997.19|2997.19|2997.12|2997.12|0
1636729240000|2021-11-12 15:00:40|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|0
1636729250000|2021-11-12 15:00:50|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|0
1636729290000|2021-11-12 15:01:30|2997.48|2997.48|2997.62|2997.62|2997.62|2997.62|2997.48|2997.48|0
1636729310000|2021-11-12 15:01:50|2997.55|2997.55|2997.55|2997.55|2997.55|2997.55|2997.55|2997.55|0
1636729320000|2021-11-12 15:02:00|2997.51|2997.51|2997.74|2997.74|2997.74|2997.74|2997.51|2997.51|0
1636729330000|2021-11-12 15:02:10|2997.97|2997.97|2998.08|2998.08|2998.08|2998.08|2997.97|2997.97|0
1636729340000|2021-11-12 15:02:20|2997.77|2997.77|2997.77|2997.77|2997.77|2997.77|2997.65|2997.65|0
1636729350000|2021-11-12 15:02:30|2997.88|2997.88|2997.78|2997.78|2997.88|2997.88|2997.78|2997.78|0
1636729360000|2021-11-12 15:02:40|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|0
1636729370000|2021-11-12 15:02:50|2997.58|2997.58|2997.8|2997.8|2997.8|2997.8|2997.58|2997.58|0
1636729380000|2021-11-12 15:03:00|2997.74|2997.74|2998.69|2998.69|2998.69|2998.69|2997.74|2997.74|0
1636729390000|2021-11-12 15:03:10|2998.83|2998.83|2999.08|2999.08|2999.08|2999.08|2998.77|2998.77|0
1636729400000|2021-11-12 15:03:20|2999.34|2999.34|2999.54|2999.54|2999.54|2999.54|2999.34|2999.34|0
1636729430000|2021-11-12 15:03:50|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|0
1636729440000|2021-11-12 15:04:00|2999.36|2999.36|2999.51|2999.51|2999.51|2999.51|2999.36|2999.36|0
1636729460000|2021-11-12 15:04:20|2999.44|2999.44|2999.44|2999.44|2999.44|2999.44|2999.44|2999.44|0
1636729470000|2021-11-12 15:04:30|2999.32|2999.32|2999.39|2999.39|2999.39|2999.39|2999.32|2999.32|0
1636729480000|2021-11-12 15:04:40|2999.5|2999.5|2999.61|2999.61|2999.61|2999.61|2999.19|2999.19|0
1636729490000|2021-11-12 15:04:50|2999.47|2999.47|2999.18|2999.18|2999.47|2999.47|2999.18|2999.18|0
1636729500000|2021-11-12 15:05:00|2999.28|2999.28|2999.16|2999.16|2999.33|2999.33|2999.16|2999.16|0
1636729510000|2021-11-12 15:05:10|2999.1|2999.1|2999.1|2999.1|2999.1|2999.1|2999.1|2999.1|0
1636729530000|2021-11-12 15:05:30|2999.24|2999.24|2998.76|2998.76|2999.24|2999.24|2998.61|2998.61|0
1636729540000|2021-11-12 15:05:40|2998.83|2998.83|2999.07|2999.07|2999.36|2999.36|2998.83|2998.83|0
1636729550000|2021-11-12 15:05:50|2999.19|2999.19|2999.17|2999.17|2999.19|2999.19|2999.17|2999.17|0
1636729560000|2021-11-12 15:06:00|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|0
1636729570000|2021-11-12 15:06:10|2999.12|2999.12|2999|2999|2999.12|2999.12|2999|2999|0
1636729580000|2021-11-12 15:06:20|2998.8|2998.8|2998.47|2998.47|2998.8|2998.8|2998.47|2998.47|0
1636729590000|2021-11-12 15:06:30|2998.53|2998.53|2998.75|2998.75|2998.75|2998.75|2998.53|2998.53|0
1636729600000|2021-11-12 15:06:40|2998.81|2998.81|2998.74|2998.74|2998.81|2998.81|2998.74|2998.74|0
1636729610000|2021-11-12 15:06:50|2998.63|2998.63|2999.04|2999.04|2999.04|2999.04|2998.51|2998.51|0
1636729620000|2021-11-12 15:07:00|2998.83|2998.83|2998.63|2998.63|2998.83|2998.83|2998.63|2998.63|0
1636729640000|2021-11-12 15:07:20|2998.48|2998.48|2998.33|2998.33|2998.48|2998.48|2998.33|2998.33|0
1636729650000|2021-11-12 15:07:30|2998.04|2998.04|2997.7|2997.7|2998.04|2998.04|2997.7|2997.7|0
1636729670000|2021-11-12 15:07:50|2997.81|2997.81|2997.84|2997.84|2997.84|2997.84|2997.81|2997.81|0
1636729680000|2021-11-12 15:08:00|2998.07|2998.07|2998.07|2998.07|2998.41|2998.41|2998.07|2998.07|0
1636729700000|2021-11-12 15:08:20|2998.36|2998.36|2998.36|2998.36|2998.36|2998.36|2998.36|2998.36|0
1636729710000|2021-11-12 15:08:30|2998.42|2998.42|2998.48|2998.48|2998.48|2998.48|2998.42|2998.42|0
1636729720000|2021-11-12 15:08:40|2998.42|2998.42|2998.54|2998.54|2998.54|2998.54|2998.42|2998.42|0
1636729730000|2021-11-12 15:08:50|2998.65|2998.65|2998.46|2998.46|2998.65|2998.65|2998.41|2998.41|0
1636729740000|2021-11-12 15:09:00|2998.33|2998.33|2998.83|2998.83|2998.83|2998.83|2998.33|2998.33|0
1636729750000|2021-11-12 15:09:10|2998.98|2998.98|2998.85|2998.85|2998.98|2998.98|2998.85|2998.85|0
1636729760000|2021-11-12 15:09:20|2998.97|2998.97|2999.48|2999.48|2999.48|2999.48|2998.97|2998.97|0
1636729770000|2021-11-12 15:09:30|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|0
1636729780000|2021-11-12 15:09:40|2999.75|2999.75|2999.66|2999.66|2999.81|2999.81|2999.66|2999.66|0
1636729790000|2021-11-12 15:09:50|2999.53|2999.53|2999.6|2999.6|2999.6|2999.6|2999.53|2999.53|0
1636729800000|2021-11-12 15:10:00|2999.56|2999.56|2998.79|2998.79|2999.56|2999.56|2998.76|2998.76|0
1636729810000|2021-11-12 15:10:10|2998.87|2998.87|2998.28|2998.28|2998.87|2998.87|2998.28|2998.28|0
1636729820000|2021-11-12 15:10:20|2998.23|2998.23|2998.16|2998.16|2998.23|2998.23|2998.16|2998.16|0
1636729830000|2021-11-12 15:10:30|2998.03|2998.03|2998.03|2998.03|2998.03|2998.03|2998.03|2998.03|0
1636729850000|2021-11-12 15:10:50|2997.89|2997.89|2998.66|2998.66|2998.66|2998.66|2997.89|2997.89|0
1636729860000|2021-11-12 15:11:00|2998.46|2998.46|2998.12|2998.12|2998.46|2998.46|2998.12|2998.12|0
1636729870000|2021-11-12 15:11:10|2998|2998|2998.02|2998.02|2998.02|2998.02|2997.89|2997.89|0
1636729880000|2021-11-12 15:11:20|2998.17|2998.17|2998.17|2998.17|2998.17|2998.17|2997.94|2997.94|0
1636729890000|2021-11-12 15:11:30|2998.28|2998.28|2998.28|2998.28|2998.28|2998.28|2998.28|2998.28|0
1636729900000|2021-11-12 15:11:40|2998.24|2998.24|2998.19|2998.19|2998.24|2998.24|2998.19|2998.19|0
1636729910000|2021-11-12 15:11:50|2998.33|2998.33|2998.33|2998.33|2998.33|2998.33|2998.33|2998.33|0
1636729920000|2021-11-12 15:12:00|2998.44|2998.44|2998.44|2998.44|2998.44|2998.44|2998.44|2998.44|0
1636729930000|2021-11-12 15:12:10|2998.5|2998.5|2998.5|2998.5|2998.5|2998.5|2998.5|2998.5|0
1636729940000|2021-11-12 15:12:20|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|0
1636729950000|2021-11-12 15:12:30|2998.34|2998.34|2998.23|2998.23|2998.34|2998.34|2998.23|2998.23|0
1636729970000|2021-11-12 15:12:50|2998.28|2998.28|2998.27|2998.27|2998.28|2998.28|2998.27|2998.27|0
1636729980000|2021-11-12 15:13:00|2998.28|2998.28|2999.8|2999.8|2999.8|2999.8|2998.2|2998.2|0
1636729990000|2021-11-12 15:13:10|3000.03|3000.03|2999.71|2999.71|3000.03|3000.03|2999.71|2999.71|0
1636730000000|2021-11-12 15:13:20|2999.77|2999.77|2999.89|2999.89|2999.89|2999.89|2999.77|2999.77|0
1636730020000|2021-11-12 15:13:40|2999.95|2999.95|2999.89|2999.89|2999.95|2999.95|2999.89|2999.89|0
1636730030000|2021-11-12 15:13:50|3000.09|3000.09|3000.09|3000.09|3000.09|3000.09|3000.09|3000.09|0
1636730050000|2021-11-12 15:14:10|3000.02|3000.02|2999.69|2999.69|3000.02|3000.02|2999.69|2999.69|0
1636730060000|2021-11-12 15:14:20|2999.67|2999.67|2999.41|2999.41|2999.67|2999.67|2999.41|2999.41|0
1636730080000|2021-11-12 15:14:40|2999.28|2999.28|2999.41|2999.41|2999.41|2999.41|2999.28|2999.28|0
1636730090000|2021-11-12 15:14:50|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|0
1636730100000|2021-11-12 15:15:00|2999.58|2999.58|2999.74|2999.74|2999.82|2999.82|2999.58|2999.58|0
1636730110000|2021-11-12 15:15:10|3000.03|3000.03|3000.13|3000.13|3000.13|3000.13|3000.03|3000.03|0
1636730150000|2021-11-12 15:15:50|3000.03|3000.03|2999.77|2999.77|3000.03|3000.03|2999.77|2999.77|0
1636730160000|2021-11-12 15:16:00|2999.7|2999.7|2999.77|2999.77|2999.77|2999.77|2999.7|2999.7|0
1636730170000|2021-11-12 15:16:10|2999.91|2999.91|3000.34|3000.34|3000.34|3000.34|2999.91|2999.91|0
1636730180000|2021-11-12 15:16:20|3000.13|3000.13|2999.9|2999.9|3000.13|3000.13|2999.9|2999.9|0
1636730200000|2021-11-12 15:16:40|2999.56|2999.56|2999.56|2999.56|2999.56|2999.56|2999.56|2999.56|0
1636730210000|2021-11-12 15:16:50|2999.51|2999.51|2999.29|2999.29|2999.51|2999.51|2999.29|2999.29|0
1636730220000|2021-11-12 15:17:00|2999.39|2999.39|2999.35|2999.35|2999.45|2999.45|2999.33|2999.33|0
1636730230000|2021-11-12 15:17:10|2999.32|2999.32|2999.32|2999.32|2999.33|2999.33|2999.32|2999.32|0
1636730240000|2021-11-12 15:17:20|2999.21|2999.21|2999.61|2999.61|2999.61|2999.61|2999.21|2999.21|0
1636730250000|2021-11-12 15:17:30|2999.73|2999.73|2999.66|2999.66|2999.73|2999.73|2999.66|2999.66|0
1636730270000|2021-11-12 15:17:50|2999.78|2999.78|2999.74|2999.74|2999.78|2999.78|2999.6|2999.6|0
1636730280000|2021-11-12 15:18:00|2999.68|2999.68|3000.02|3000.02|3000.02|3000.02|2999.68|2999.68|0
1636730290000|2021-11-12 15:18:10|3000.17|3000.17|3000.07|3000.07|3000.17|3000.17|3000.07|3000.07|0
1636730300000|2021-11-12 15:18:20|2999.73|2999.73|2999.61|2999.61|2999.73|2999.73|2999.61|2999.61|0
1636730320000|2021-11-12 15:18:40|2999.49|2999.49|2999.51|2999.51|2999.51|2999.51|2999.49|2999.49|0
1636730330000|2021-11-12 15:18:50|2999.44|2999.44|2999.74|2999.74|2999.74|2999.74|2999.44|2999.44|0
1636730350000|2021-11-12 15:19:10|2999.44|2999.44|2999.5|2999.5|2999.57|2999.57|2999.44|2999.44|0
1636730360000|2021-11-12 15:19:20|2999.35|2999.35|2999.35|2999.35|2999.35|2999.35|2999.35|2999.35|0
1636730370000|2021-11-12 15:19:30|2999.21|2999.21|2998.81|2998.81|2999.21|2999.21|2998.81|2998.81|0
1636730380000|2021-11-12 15:19:40|2998.69|2998.69|2998.44|2998.44|2998.69|2998.69|2998.44|2998.44|0
1636730390000|2021-11-12 15:19:50|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|0
1636730400000|2021-11-12 15:20:00|2998.71|2998.71|2998.48|2998.48|2998.71|2998.71|2998.48|2998.48|0
1636730410000|2021-11-12 15:20:10|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|0
1636730420000|2021-11-12 15:20:20|2998.43|2998.43|2998.12|2998.12|2998.43|2998.43|2998.12|2998.12|0
1636730430000|2021-11-12 15:20:30|2998.22|2998.22|2998.32|2998.32|2998.42|2998.42|2998.22|2998.22|0
1636730450000|2021-11-12 15:20:50|2998.36|2998.36|2998.32|2998.32|2998.36|2998.36|2998.32|2998.32|0
1636730460000|2021-11-12 15:21:00|2998.39|2998.39|2998.01|2998.01|2998.52|2998.52|2998.01|2998.01|0
1636730470000|2021-11-12 15:21:10|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|0
1636730480000|2021-11-12 15:21:20|2997.84|2997.84|2997.96|2997.96|2997.96|2997.96|2997.84|2997.84|0
1636730490000|2021-11-12 15:21:30|2997.84|2997.84|2997.88|2997.88|2997.98|2997.98|2997.69|2997.69|0
1636730500000|2021-11-12 15:21:40|2997.76|2997.76|2997.82|2997.82|2997.88|2997.88|2997.76|2997.76|0
1636730510000|2021-11-12 15:21:50|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|0
1636730520000|2021-11-12 15:22:00|2997.66|2997.66|2997.66|2997.66|2997.66|2997.66|2997.66|2997.66|0
1636730530000|2021-11-12 15:22:10|2997.59|2997.59|2997.59|2997.59|2997.59|2997.59|2997.59|2997.59|0
1636730540000|2021-11-12 15:22:20|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|0
1636730550000|2021-11-12 15:22:30|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|0
1636730560000|2021-11-12 15:22:40|2997.62|2997.62|2997.43|2997.43|2997.62|2997.62|2997.36|2997.36|0
1636730570000|2021-11-12 15:22:50|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|0
1636730580000|2021-11-12 15:23:00|2997|2997|2996.7|2996.7|2997|2997|2996.7|2996.7|0
1636730590000|2021-11-12 15:23:10|2996.55|2996.55|2996.26|2996.26|2996.55|2996.55|2996.26|2996.26|0
1636730600000|2021-11-12 15:23:20|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|0
1636730620000|2021-11-12 15:23:40|2996.12|2996.12|2996.09|2996.09|2996.14|2996.14|2996.09|2996.09|0
1636730640000|2021-11-12 15:24:00|2996.01|2996.01|2996.01|2996.01|2996.01|2996.01|2996.01|2996.01|0
1636730650000|2021-11-12 15:24:10|2996.07|2996.07|2996.28|2996.28|2996.28|2996.28|2996.07|2996.07|0
1636730680000|2021-11-12 15:24:40|2996.16|2996.16|2996.02|2996.02|2996.16|2996.16|2995.87|2995.87|0
1636730690000|2021-11-12 15:24:50|2995.9|2995.9|2996.02|2996.02|2996.02|2996.02|2995.9|2995.9|0
1636730700000|2021-11-12 15:25:00|2996.16|2996.16|2996.1|2996.1|2996.41|2996.41|2996.1|2996.1|0
1636730720000|2021-11-12 15:25:20|2996.17|2996.17|2996.17|2996.17|2996.17|2996.17|2996.17|2996.17|0
1636730730000|2021-11-12 15:25:30|2995.98|2995.98|2995.84|2995.84|2995.98|2995.98|2995.84|2995.84|0
1636730740000|2021-11-12 15:25:40|2995.64|2995.64|2995.72|2995.72|2995.77|2995.77|2995.64|2995.64|0
1636730750000|2021-11-12 15:25:50|2995.61|2995.61|2995.61|2995.61|2995.61|2995.61|2995.61|2995.61|0
1636730760000|2021-11-12 15:26:00|2995.68|2995.68|2995.57|2995.57|2995.68|2995.68|2995.57|2995.57|0
1636730770000|2021-11-12 15:26:10|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|0
1636730780000|2021-11-12 15:26:20|2995.53|2995.53|2995.42|2995.42|2995.53|2995.53|2995.42|2995.42|0
1636730790000|2021-11-12 15:26:30|2995.48|2995.48|2995.55|2995.55|2995.55|2995.55|2995.48|2995.48|0
1636730800000|2021-11-12 15:26:40|2995.7|2995.7|2995.84|2995.84|2995.84|2995.84|2995.7|2995.7|0
1636730810000|2021-11-12 15:26:50|2996.09|2996.09|2996.29|2996.29|2996.29|2996.29|2996.09|2996.09|0
1636730830000|2021-11-12 15:27:10|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|0
1636730860000|2021-11-12 15:27:40|2996.2|2996.2|2996.25|2996.25|2996.25|2996.25|2996.2|2996.2|0
1636730870000|2021-11-12 15:27:50|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|0
1636730880000|2021-11-12 15:28:00|2996.5|2996.5|2996.19|2996.19|2996.5|2996.5|2996.19|2996.19|0
1636730890000|2021-11-12 15:28:10|2996.3|2996.3|2996.3|2996.3|2996.3|2996.3|2996.3|2996.3|0
1636730900000|2021-11-12 15:28:20|2996.29|2996.29|2996.29|2996.29|2996.29|2996.29|2996.29|2996.29|0
1636730920000|2021-11-12 15:28:40|2996.4|2996.4|2997.08|2997.08|2997.08|2997.08|2996.4|2996.4|0
1636730930000|2021-11-12 15:28:50|2997.19|2997.19|2997.18|2997.18|2997.3|2997.3|2997.18|2997.18|0
1636730940000|2021-11-12 15:29:00|2997.33|2997.33|2997.52|2997.52|2997.58|2997.58|2997.33|2997.33|0
1636730950000|2021-11-12 15:29:10|2997.37|2997.37|2997.6|2997.6|2997.6|2997.6|2997.37|2997.37|0
1636730990000|2021-11-12 15:29:50|2997.37|2997.37|2997.3|2997.3|2997.37|2997.37|2997.11|2997.11|0
1636731000000|2021-11-12 15:30:00|2997.53|2997.53|2997.53|2997.53|2997.53|2997.53|2997.53|2997.53|0
1636731010000|2021-11-12 15:30:10|2997.56|2997.56|2997.97|2997.97|2997.97|2997.97|2997.56|2997.56|0
1636731020000|2021-11-12 15:30:20|2997.83|2997.83|2997.83|2997.83|2997.83|2997.83|2997.83|2997.83|0
1636731040000|2021-11-12 15:30:40|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|0
1636731050000|2021-11-12 15:30:50|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|0
1636731060000|2021-11-12 15:31:00|2997.38|2997.38|2997.3|2997.3|2997.38|2997.38|2997.22|2997.22|0
1636731070000|2021-11-12 15:31:10|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|0
1636731080000|2021-11-12 15:31:20|2997.16|2997.16|2997.12|2997.12|2997.16|2997.16|2997.12|2997.12|0
1636731090000|2021-11-12 15:31:30|2997.19|2997.19|2997.19|2997.19|2997.19|2997.19|2997.19|2997.19|0
1636731100000|2021-11-12 15:31:40|2997.33|2997.33|2997.21|2997.21|2997.33|2997.33|2997.21|2997.21|0
1636731110000|2021-11-12 15:31:50|2997.42|2997.42|2997.69|2997.69|2997.73|2997.73|2997.42|2997.42|0
1636731120000|2021-11-12 15:32:00|2997.38|2997.38|2997.33|2997.33|2997.38|2997.38|2997.28|2997.28|0
1636731140000|2021-11-12 15:32:20|2997.26|2997.26|2997.04|2997.04|2997.26|2997.26|2997.04|2997.04|0
1636731150000|2021-11-12 15:32:30|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|0
1636731170000|2021-11-12 15:32:50|2997.16|2997.16|2997.16|2997.16|2997.16|2997.16|2997.16|2997.16|0
1636731180000|2021-11-12 15:33:00|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|0
1636731190000|2021-11-12 15:33:10|2996.8|2996.8|2996.87|2996.87|2996.87|2996.87|2996.8|2996.8|0
1636731200000|2021-11-12 15:33:20|2996.92|2996.92|2996.87|2996.87|2996.92|2996.92|2996.87|2996.87|0
1636731210000|2021-11-12 15:33:30|2996.92|2996.92|2996.67|2996.67|2996.97|2996.97|2996.67|2996.67|0
1636731220000|2021-11-12 15:33:40|2996.73|2996.73|2995.7|2995.7|2996.73|2996.73|2995.7|2995.7|0
1636731230000|2021-11-12 15:33:50|2995.77|2995.77|2995.9|2995.9|2995.9|2995.9|2995.45|2995.45|0
1636731240000|2021-11-12 15:34:00|2995.77|2995.77|2995.83|2995.83|2995.83|2995.83|2995.77|2995.77|0
1636731250000|2021-11-12 15:34:10|2995.89|2995.89|2995.82|2995.82|2995.89|2995.89|2995.82|2995.82|0
1636731260000|2021-11-12 15:34:20|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|0
1636731270000|2021-11-12 15:34:30|2995.63|2995.63|2995.57|2995.57|2995.63|2995.63|2995.57|2995.57|0
1636731280000|2021-11-12 15:34:40|2995.62|2995.62|2995.43|2995.43|2995.62|2995.62|2995.18|2995.18|0
1636731290000|2021-11-12 15:34:50|2995.73|2995.73|2995.87|2995.87|2995.87|2995.87|2995.73|2995.73|0
1636731300000|2021-11-12 15:35:00|2995.82|2995.82|2995.6|2995.6|2995.82|2995.82|2995.53|2995.53|0
1636731310000|2021-11-12 15:35:10|2995.55|2995.55|2995.77|2995.77|2995.77|2995.77|2995.55|2995.55|0
1636731320000|2021-11-12 15:35:20|2995.36|2995.36|2995.95|2995.95|2995.95|2995.95|2995.36|2995.36|0
1636731340000|2021-11-12 15:35:40|2995.75|2995.75|2996.09|2996.09|2996.09|2996.09|2995.75|2995.75|0
1636731350000|2021-11-12 15:35:50|2995.98|2995.98|2995.87|2995.87|2995.98|2995.98|2995.87|2995.87|0
1636731360000|2021-11-12 15:36:00|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|0
1636731370000|2021-11-12 15:36:10|2995.94|2995.94|2995.95|2995.95|2995.95|2995.95|2995.7|2995.7|0
1636731380000|2021-11-12 15:36:20|2996.01|2996.01|2996.12|2996.12|2996.12|2996.12|2996.01|2996.01|0
1636731390000|2021-11-12 15:36:30|2996.38|2996.38|2996.47|2996.47|2996.53|2996.53|2996.38|2996.38|0
1636731400000|2021-11-12 15:36:40|2996.7|2996.7|2996.85|2996.85|2996.85|2996.85|2996.7|2996.7|0
1636731410000|2021-11-12 15:36:50|2996.64|2996.64|2996.6|2996.6|2996.64|2996.64|2996.54|2996.54|0
1636731420000|2021-11-12 15:37:00|2996.75|2996.75|2996.46|2996.46|2996.75|2996.75|2996.46|2996.46|0
1636731440000|2021-11-12 15:37:20|2996.34|2996.34|2996.45|2996.45|2996.45|2996.45|2996.34|2996.34|0
1636731450000|2021-11-12 15:37:30|2996.55|2996.55|2996.81|2996.81|2996.81|2996.81|2996.55|2996.55|0
1636731460000|2021-11-12 15:37:40|2996.93|2996.93|2996.66|2996.66|2996.93|2996.93|2996.66|2996.66|0
1636731480000|2021-11-12 15:38:00|2996.8|2996.8|2996.7|2996.7|2996.8|2996.8|2996.7|2996.7|0
1636731490000|2021-11-12 15:38:10|2996.58|2996.58|2996.59|2996.59|2996.59|2996.59|2996.32|2996.32|0
1636731520000|2021-11-12 15:38:40|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|0
1636731530000|2021-11-12 15:38:50|2996.47|2996.47|2996.77|2996.77|2996.77|2996.77|2996.47|2996.47|0
1636731550000|2021-11-12 15:39:10|2996.73|2996.73|2996.63|2996.63|2996.73|2996.73|2996.63|2996.63|0
1636731560000|2021-11-12 15:39:20|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|0
1636731580000|2021-11-12 15:39:40|2996.69|2996.69|2996.64|2996.64|2996.69|2996.69|2996.64|2996.64|0
1636731600000|2021-11-12 15:40:00|2996.53|2996.53|2996.32|2996.32|2996.53|2996.53|2996.32|2996.32|0
1636731610000|2021-11-12 15:40:10|2996.28|2996.28|2996.28|2996.28|2996.28|2996.28|2996.28|2996.28|0
1636731620000|2021-11-12 15:40:20|2996.33|2996.33|2996.55|2996.55|2996.55|2996.55|2996.33|2996.33|0
1636731630000|2021-11-12 15:40:30|2996.5|2996.5|2996.56|2996.56|2996.64|2996.64|2996.5|2996.5|0
1636731650000|2021-11-12 15:40:50|2996.45|2996.45|2997.56|2997.56|2997.99|2997.99|2996.45|2996.45|0
1636731660000|2021-11-12 15:41:00|2997.67|2997.67|2997.71|2997.71|2997.71|2997.71|2997.67|2997.67|0
1636731680000|2021-11-12 15:41:20|2997.89|2997.89|2997.91|2997.91|2997.96|2997.96|2997.83|2997.83|0
1636731690000|2021-11-12 15:41:30|2997.98|2997.98|2997.98|2997.98|2997.98|2997.98|2997.98|2997.98|0
1636731700000|2021-11-12 15:41:40|2998.13|2998.13|2998.3|2998.3|2998.43|2998.43|2998.13|2998.13|0
1636731710000|2021-11-12 15:41:50|2998.32|2998.32|2998.17|2998.17|2998.32|2998.32|2998.17|2998.17|0
1636731730000|2021-11-12 15:42:10|2998.37|2998.37|2998.47|2998.47|2998.47|2998.47|2998.37|2998.37|0
1636731740000|2021-11-12 15:42:20|2998.4|2998.4|2998.51|2998.51|2998.51|2998.51|2998.4|2998.4|0
1636731750000|2021-11-12 15:42:30|2998.57|2998.57|2998.86|2998.86|2999.01|2999.01|2998.57|2998.57|0
1636731770000|2021-11-12 15:42:50|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|0
1636731780000|2021-11-12 15:43:00|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|0
1636731790000|2021-11-12 15:43:10|2998.99|2998.99|2998.93|2998.93|2998.99|2998.99|2998.93|2998.93|0
1636731800000|2021-11-12 15:43:20|2998.92|2998.92|2998.77|2998.77|2998.92|2998.92|2998.77|2998.77|0
1636731810000|2021-11-12 15:43:30|2998.66|2998.66|2998.66|2998.66|2998.66|2998.66|2998.66|2998.66|0
1636731830000|2021-11-12 15:43:50|2998.45|2998.45|2998.87|2998.87|2998.88|2998.88|2998.45|2998.45|0
1636731840000|2021-11-12 15:44:00|2998.53|2998.53|2998.28|2998.28|2998.53|2998.53|2998.28|2998.28|0
1636731850000|2021-11-12 15:44:10|2998.42|2998.42|2998.42|2998.42|2998.42|2998.42|2998.42|2998.42|0
1636731860000|2021-11-12 15:44:20|2998.65|2998.65|2998.8|2998.8|2998.8|2998.8|2998.65|2998.65|0
1636731870000|2021-11-12 15:44:30|2998.69|2998.69|2998.88|2998.88|2998.88|2998.88|2998.55|2998.55|0
1636731880000|2021-11-12 15:44:40|2999.03|2999.03|2999.06|2999.06|2999.06|2999.06|2999.03|2999.03|0
1636731900000|2021-11-12 15:45:00|2999.17|2999.17|2998.97|2998.97|2999.17|2999.17|2998.97|2998.97|0
1636731910000|2021-11-12 15:45:10|2998.9|2998.9|2998.9|2998.9|2998.9|2998.9|2998.9|2998.9|0
1636731920000|2021-11-12 15:45:20|2998.79|2998.79|2998.71|2998.71|2998.79|2998.79|2998.58|2998.58|0
1636731930000|2021-11-12 15:45:30|2998.86|2998.86|2999.19|2999.19|2999.19|2999.19|2998.86|2998.86|0
1636731940000|2021-11-12 15:45:40|2998.99|2998.99|2999.14|2999.14|2999.14|2999.14|2998.99|2998.99|0
1636731950000|2021-11-12 15:45:50|2999.03|2999.03|2999.03|2999.03|2999.03|2999.03|2999.03|2999.03|0
1636731960000|2021-11-12 15:46:00|2999.17|2999.17|2999.49|2999.49|2999.56|2999.56|2999.07|2999.07|0
1636731970000|2021-11-12 15:46:10|2999.43|2999.43|2999.95|2999.95|2999.95|2999.95|2999.43|2999.43|0
1636731980000|2021-11-12 15:46:20|2999.85|2999.85|2999.85|2999.85|2999.85|2999.85|2999.85|2999.85|0
1636731990000|2021-11-12 15:46:30|3000|3000|3000|3000|3000|3000|3000|3000|0
1636732000000|2021-11-12 15:46:40|3000.11|3000.11|3000.08|3000.08|3000.11|3000.11|3000.08|3000.08|0
1636732010000|2021-11-12 15:46:50|3000.34|3000.34|3000.41|3000.41|3000.41|3000.41|3000.34|3000.34|0
1636732020000|2021-11-12 15:47:00|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|0
1636732030000|2021-11-12 15:47:10|3000.4|3000.4|3000.17|3000.17|3000.47|3000.47|3000.17|3000.17|0
1636732040000|2021-11-12 15:47:20|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|0
1636732050000|2021-11-12 15:47:30|3000.08|3000.08|2999.98|2999.98|3000.2|3000.2|2999.98|2999.98|0
1636732060000|2021-11-12 15:47:40|2999.86|2999.86|3000.16|3000.16|3000.27|3000.27|2999.86|2999.86|0
1636732070000|2021-11-12 15:47:50|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|0
1636732080000|2021-11-12 15:48:00|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|0
1636732090000|2021-11-12 15:48:10|3000.02|3000.02|3000.02|3000.02|3000.02|3000.02|3000.02|3000.02|0
1636732100000|2021-11-12 15:48:20|3000.13|3000.13|3000.05|3000.05|3000.13|3000.13|3000.05|3000.05|0
1636732110000|2021-11-12 15:48:30|3000.11|3000.11|3000.11|3000.11|3000.11|3000.11|3000.11|3000.11|0
1636732120000|2021-11-12 15:48:40|3000.25|3000.25|3000.69|3000.69|3000.69|3000.69|3000.25|3000.25|0
1636732130000|2021-11-12 15:48:50|3000.54|3000.54|3000.49|3000.49|3000.54|3000.54|3000.49|3000.49|0
1636732140000|2021-11-12 15:49:00|3000.62|3000.62|3000.62|3000.62|3000.62|3000.62|3000.62|3000.62|0
1636732160000|2021-11-12 15:49:20|3000.49|3000.49|3000.59|3000.59|3000.69|3000.69|3000.49|3000.49|0
1636732170000|2021-11-12 15:49:30|3000.66|3000.66|3000.54|3000.54|3000.69|3000.69|3000.54|3000.54|0
1636732180000|2021-11-12 15:49:40|3000.51|3000.51|3000.44|3000.44|3000.55|3000.55|3000.44|3000.44|0
1636732190000|2021-11-12 15:49:50|3000.34|3000.34|3000.2|3000.2|3000.4|3000.4|3000.09|3000.09|0
1636732200000|2021-11-12 15:50:00|3000.18|3000.18|3000.24|3000.24|3000.24|3000.24|3000.14|3000.14|0
1636732210000|2021-11-12 15:50:10|3000.04|3000.04|2999.83|2999.83|3000.04|3000.04|2999.83|2999.83|0
1636732220000|2021-11-12 15:50:20|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|0
1636732230000|2021-11-12 15:50:30|2999.79|2999.79|2999.48|2999.48|2999.79|2999.79|2999.48|2999.48|0
1636732240000|2021-11-12 15:50:40|2999.37|2999.37|2999.16|2999.16|2999.37|2999.37|2999.16|2999.16|0
1636732250000|2021-11-12 15:50:50|2999.11|2999.11|2998.83|2998.83|2999.11|2999.11|2998.83|2998.83|0
1636732260000|2021-11-12 15:51:00|2998.89|2998.89|2998.67|2998.67|2998.89|2998.89|2998.58|2998.58|0
1636732270000|2021-11-12 15:51:10|2998.47|2998.47|2998.47|2998.47|2998.47|2998.47|2998.47|2998.47|0
1636732280000|2021-11-12 15:51:20|2998.41|2998.41|2997.86|2997.86|2998.41|2998.41|2997.73|2997.73|0
1636732290000|2021-11-12 15:51:30|2997.82|2997.82|2997.66|2997.66|2997.82|2997.82|2997.66|2997.66|0
1636732300000|2021-11-12 15:51:40|2997.55|2997.55|2997.62|2997.62|2997.62|2997.62|2997.41|2997.41|0
1636732310000|2021-11-12 15:51:50|2997.51|2997.51|2997.25|2997.25|2997.51|2997.51|2997.25|2997.25|0
1636732330000|2021-11-12 15:52:10|2996.81|2996.81|2997.11|2997.11|2997.35|2997.35|2996.81|2996.81|0
1636732340000|2021-11-12 15:52:20|2996.99|2996.99|2996.59|2996.59|2996.99|2996.99|2996.59|2996.59|0
1636732350000|2021-11-12 15:52:30|2996.6|2996.6|2996.27|2996.27|2996.6|2996.6|2996.27|2996.27|0
1636732360000|2021-11-12 15:52:40|2996.15|2996.15|2995.73|2995.73|2996.15|2996.15|2995.73|2995.73|0
1636732370000|2021-11-12 15:52:50|2995.63|2995.63|2995.48|2995.48|2995.73|2995.73|2995.38|2995.38|0
1636732380000|2021-11-12 15:53:00|2995.63|2995.63|2995.37|2995.37|2996.06|2996.06|2995.37|2995.37|0
1636732390000|2021-11-12 15:53:10|2995.26|2995.26|2995.1|2995.1|2995.37|2995.37|2995.1|2995.1|0
1636732400000|2021-11-12 15:53:20|2994.99|2994.99|2995.67|2995.67|2995.67|2995.67|2994.95|2994.95|0
1636732410000|2021-11-12 15:53:30|2995.95|2995.95|2997.44|2997.44|2997.44|2997.44|2995.95|2995.95|0
1636732420000|2021-11-12 15:53:40|2996.82|2996.82|2996.6|2996.6|2996.97|2996.97|2996.54|2996.54|0
1636732430000|2021-11-12 15:53:50|2996.63|2996.63|2996.31|2996.31|2996.63|2996.63|2996.31|2996.31|0
1636732440000|2021-11-12 15:54:00|2996.35|2996.35|2996.48|2996.48|2996.74|2996.74|2996.33|2996.33|0
1636732460000|2021-11-12 15:54:20|2996.68|2996.68|2998.24|2998.24|2998.38|2998.38|2996.68|2996.68|0
1636732470000|2021-11-12 15:54:30|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|0
1636732480000|2021-11-12 15:54:40|2998.43|2998.43|2998.45|2998.45|2998.55|2998.55|2998.43|2998.43|0
1636732490000|2021-11-12 15:54:50|2998.76|2998.76|2999.37|2999.37|2999.66|2999.66|2998.76|2998.76|0
1636732500000|2021-11-12 15:55:00|2999.44|2999.44|2999.3|2999.3|2999.44|2999.44|2999.23|2999.23|0
1636732510000|2021-11-12 15:55:10|2999.19|2999.19|2998.78|2998.78|2999.26|2999.26|2998.78|2998.78|0
1636732520000|2021-11-12 15:55:20|2998.75|2998.75|2998.73|2998.73|2998.78|2998.78|2998.73|2998.73|0
1636732530000|2021-11-12 15:55:30|2998.6|2998.6|2998.56|2998.56|2998.66|2998.66|2998.47|2998.47|0
1636732540000|2021-11-12 15:55:40|2998.7|2998.7|2998.83|2998.83|2998.83|2998.83|2998.7|2998.7|0
1636732560000|2021-11-12 15:56:00|2998.89|2998.89|2998.98|2998.98|2998.98|2998.98|2998.83|2998.83|0
1636732570000|2021-11-12 15:56:10|2999.19|2999.19|2999.34|2999.34|2999.34|2999.34|2999.19|2999.19|0
1636732580000|2021-11-12 15:56:20|2999.39|2999.39|2999.26|2999.26|2999.39|2999.39|2999.2|2999.2|0
1636732590000|2021-11-12 15:56:30|2999.2|2999.2|2999.34|2999.34|2999.34|2999.34|2999.2|2999.2|0
1636732610000|2021-11-12 15:56:50|2999.28|2999.28|2999.06|2999.06|2999.28|2999.28|2999.06|2999.06|0
1636732620000|2021-11-12 15:57:00|2999.11|2999.11|2999.11|2999.11|2999.11|2999.11|2999.11|2999.11|0
1636732640000|2021-11-12 15:57:20|2999.06|2999.06|2999.08|2999.08|2999.08|2999.08|2999.06|2999.06|0
1636732650000|2021-11-12 15:57:30|2999.09|2999.09|2999.15|2999.15|2999.3|2999.3|2999.09|2999.09|0
1636732660000|2021-11-12 15:57:40|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|0
1636732670000|2021-11-12 15:57:50|2999.31|2999.31|2999.73|2999.73|2999.73|2999.73|2999.31|2999.31|0
1636732680000|2021-11-12 15:58:00|2999.77|2999.77|2999.7|2999.7|2999.77|2999.77|2999.7|2999.7|0
1636732690000|2021-11-12 15:58:10|2999.85|2999.85|3000.29|3000.29|3000.29|3000.29|2999.85|2999.85|0
1636732720000|2021-11-12 15:58:40|3000.26|3000.26|3000.32|3000.32|3000.32|3000.32|3000.26|3000.26|0
1636732730000|2021-11-12 15:58:50|3000.34|3000.34|3000.42|3000.42|3000.42|3000.42|3000.27|3000.27|0
1636732740000|2021-11-12 15:59:00|3000.41|3000.41|3000.36|3000.36|3000.41|3000.41|3000.26|3000.26|0
1636732750000|2021-11-12 15:59:10|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|0
1636732760000|2021-11-12 15:59:20|3000.33|3000.33|3000.44|3000.44|3000.44|3000.44|3000.33|3000.33|0
1636732770000|2021-11-12 15:59:30|3000.5|3000.5|3000.17|3000.17|3000.58|3000.58|3000.17|3000.17|0
1636732780000|2021-11-12 15:59:40|3000.06|3000.06|3000.16|3000.16|3000.16|3000.16|2999.95|2999.95|0
1636732800000|2021-11-12 16:00:00|3000.29|3000.29|3000.03|3000.03|3000.29|3000.29|3000.03|3000.03|0
1636732810000|2021-11-12 16:00:10|3000.1|3000.1|3000.16|3000.16|3000.16|3000.16|3000.1|3000.1|0
1636732820000|2021-11-12 16:00:20|3000.2|3000.2|3000.61|3000.61|3000.61|3000.61|3000.2|3000.2|0
1636732830000|2021-11-12 16:00:30|3000.71|3000.71|3000.64|3000.64|3000.71|3000.71|3000.64|3000.64|0
1636732840000|2021-11-12 16:00:40|3000.61|3000.61|3000.61|3000.61|3000.61|3000.61|3000.61|3000.61|0
1636732850000|2021-11-12 16:00:50|3000.66|3000.66|3000.9|3000.9|3000.9|3000.9|3000.66|3000.66|0
1636732860000|2021-11-12 16:01:00|3000.82|3000.82|3000.82|3000.82|3000.82|3000.82|3000.82|3000.82|0
1636732870000|2021-11-12 16:01:10|3000.97|3000.97|3000.97|3000.97|3000.97|3000.97|3000.97|3000.97|0
1636732880000|2021-11-12 16:01:20|3000.63|3000.63|3001.11|3001.11|3001.11|3001.11|3000.48|3000.48|0
1636732890000|2021-11-12 16:01:30|3001.23|3001.23|3001.09|3001.09|3001.23|3001.23|3001.09|3001.09|0
1636732900000|2021-11-12 16:01:40|3001.24|3001.24|3001.24|3001.24|3001.24|3001.24|3001.24|3001.24|0
1636732910000|2021-11-12 16:01:50|3001.17|3001.17|3001.17|3001.17|3001.17|3001.17|3001.17|3001.17|0
1636732920000|2021-11-12 16:02:00|3001.24|3001.24|3001.26|3001.26|3001.27|3001.27|3001.13|3001.13|0
1636732940000|2021-11-12 16:02:20|3001.2|3001.2|3001.22|3001.22|3001.22|3001.22|3001.2|3001.2|0
1636732950000|2021-11-12 16:02:30|3001.07|3001.07|3001.03|3001.03|3001.07|3001.07|3001.03|3001.03|0
1636732970000|2021-11-12 16:02:50|3000.96|3000.96|3000.38|3000.38|3000.96|3000.96|3000.38|3000.38|0
1636732980000|2021-11-12 16:03:00|3000.58|3000.58|3000.69|3000.69|3000.69|3000.69|3000.47|3000.47|0
1636733000000|2021-11-12 16:03:20|3000.57|3000.57|3000.38|3000.38|3000.57|3000.57|3000.38|3000.38|0
1636733010000|2021-11-12 16:03:30|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|0
1636733020000|2021-11-12 16:03:40|3000.18|3000.18|2999.94|2999.94|3000.18|3000.18|2999.93|2999.93|0
1636733030000|2021-11-12 16:03:50|3000.09|3000.09|3000.09|3000.09|3000.09|3000.09|3000.09|3000.09|0
1636733040000|2021-11-12 16:04:00|2999.98|2999.98|2999.87|2999.87|2999.98|2999.98|2999.87|2999.87|0
1636733050000|2021-11-12 16:04:10|2999.98|2999.98|3000.41|3000.41|3000.41|3000.41|2999.92|2999.92|0
1636733060000|2021-11-12 16:04:20|3000.34|3000.34|3000.42|3000.42|3000.49|3000.49|3000.34|3000.34|0
1636733070000|2021-11-12 16:04:30|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|0
1636733080000|2021-11-12 16:04:40|3000.54|3000.54|3000.54|3000.54|3000.54|3000.54|3000.39|3000.39|0
1636733090000|2021-11-12 16:04:50|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|0
1636733100000|2021-11-12 16:05:00|3000.67|3000.67|3000.71|3000.71|3000.71|3000.71|3000.67|3000.67|0
1636733120000|2021-11-12 16:05:20|3000.65|3000.65|3000.65|3000.65|3000.71|3000.71|3000.65|3000.65|0
1636733150000|2021-11-12 16:05:50|3000.54|3000.54|3000.55|3000.55|3000.79|3000.79|3000.29|3000.29|0
1636733160000|2021-11-12 16:06:00|3000.62|3000.62|3000.68|3000.68|3000.68|3000.68|3000.62|3000.62|0
1636733170000|2021-11-12 16:06:10|3000.66|3000.66|3000.6|3000.6|3000.66|3000.66|3000.6|3000.6|0
1636733180000|2021-11-12 16:06:20|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|0
1636733190000|2021-11-12 16:06:30|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|0
1636733200000|2021-11-12 16:06:40|3000.33|3000.33|3000.35|3000.35|3000.36|3000.36|3000.26|3000.26|0
1636733220000|2021-11-12 16:07:00|3000.2|3000.2|3000.47|3000.47|3000.47|3000.47|3000.2|3000.2|0
1636733230000|2021-11-12 16:07:10|3000.61|3000.61|3000.87|3000.87|3000.87|3000.87|3000.61|3000.61|0
1636733250000|2021-11-12 16:07:30|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|0
1636733270000|2021-11-12 16:07:50|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|0
1636733280000|2021-11-12 16:08:00|3000.72|3000.72|3000.72|3000.72|3000.72|3000.72|3000.72|3000.72|0
1636733290000|2021-11-12 16:08:10|3000.61|3000.61|3000.74|3000.74|3000.74|3000.74|3000.61|3000.61|0
1636733300000|2021-11-12 16:08:20|3000.85|3000.85|3000.74|3000.74|3000.85|3000.85|3000.74|3000.74|0
1636733310000|2021-11-12 16:08:30|3000.63|3000.63|3001.15|3001.15|3001.15|3001.15|3000.63|3000.63|0
1636733320000|2021-11-12 16:08:40|3001.26|3001.26|3002.07|3002.07|3002.11|3002.11|3001.26|3001.26|0
1636733330000|2021-11-12 16:08:50|3001.94|3001.94|3002.65|3002.65|3002.65|3002.65|3001.94|3001.94|0
1636733340000|2021-11-12 16:09:00|3002.55|3002.55|3002.35|3002.35|3002.55|3002.55|3002.25|3002.25|0
1636733350000|2021-11-12 16:09:10|3002.56|3002.56|3003.12|3003.12|3003.21|3003.21|3002.56|3002.56|0
1636733360000|2021-11-12 16:09:20|3003.18|3003.18|3003.5|3003.5|3003.57|3003.57|3003.18|3003.18|0
1636733370000|2021-11-12 16:09:30|3003.47|3003.47|3003.43|3003.43|3003.47|3003.47|3003.43|3003.43|0
1636733380000|2021-11-12 16:09:40|3003.22|3003.22|3003.16|3003.16|3003.22|3003.22|3002.93|3002.93|0
1636733390000|2021-11-12 16:09:50|3003.22|3003.22|3003.22|3003.22|3003.22|3003.22|3003.22|3003.22|0
1636733400000|2021-11-12 16:10:00|3003.34|3003.34|3003.3|3003.3|3003.34|3003.34|3003.3|3003.3|0
1636733410000|2021-11-12 16:10:10|3003.42|3003.42|3003.35|3003.35|3003.42|3003.42|3003.35|3003.35|0
1636733420000|2021-11-12 16:10:20|3003.48|3003.48|3003.53|3003.53|3003.61|3003.61|3003.48|3003.48|0
1636733430000|2021-11-12 16:10:30|3003.42|3003.42|3003.42|3003.42|3003.42|3003.42|3003.42|3003.42|0
1636733450000|2021-11-12 16:10:50|3003.57|3003.57|3003.63|3003.63|3003.63|3003.63|3003.57|3003.57|0
1636733460000|2021-11-12 16:11:00|3003.73|3003.73|3003.34|3003.34|3003.73|3003.73|3003.34|3003.34|0
1636733490000|2021-11-12 16:11:30|3003.23|3003.23|3002.95|3002.95|3003.23|3003.23|3002.95|3002.95|0
1636733500000|2021-11-12 16:11:40|3002.99|3002.99|3002.95|3002.95|3002.99|3002.99|3002.95|3002.95|0
1636733510000|2021-11-12 16:11:50|3003.06|3003.06|3003.09|3003.09|3003.09|3003.09|3003.06|3003.06|0
1636733520000|2021-11-12 16:12:00|3002.98|3002.98|3003.23|3003.23|3003.23|3003.23|3002.91|3002.91|0
1636733530000|2021-11-12 16:12:10|3003.38|3003.38|3003.17|3003.17|3003.38|3003.38|3003.17|3003.17|0
1636733540000|2021-11-12 16:12:20|3003.11|3003.11|3002.99|3002.99|3003.11|3003.11|3002.99|3002.99|0
1636733550000|2021-11-12 16:12:30|3003.2|3003.2|3003.24|3003.24|3003.35|3003.35|3003.2|3003.2|0
1636733570000|2021-11-12 16:12:50|3003.13|3003.13|3003.13|3003.13|3003.13|3003.13|3003.13|3003.13|0
1636733580000|2021-11-12 16:13:00|3003.01|3003.01|3003.09|3003.09|3003.13|3003.13|3003.01|3003.01|0
1636733590000|2021-11-12 16:13:10|3002.99|3002.99|3003|3003|3003|3003|3002.99|3002.99|0
1636733600000|2021-11-12 16:13:20|3003.04|3003.04|3002.95|3002.95|3003.05|3003.05|3002.95|3002.95|0
1636733610000|2021-11-12 16:13:30|3002.84|3002.84|3002.62|3002.62|3002.84|3002.84|3002.62|3002.62|0
1636733620000|2021-11-12 16:13:40|3002.74|3002.74|3002.33|3002.33|3002.74|3002.74|3002.31|3002.31|0
1636733630000|2021-11-12 16:13:50|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|0
1636733640000|2021-11-12 16:14:00|3002.44|3002.44|3002.27|3002.27|3002.44|3002.44|3002.27|3002.27|0
1636733670000|2021-11-12 16:14:30|3002.21|3002.21|3002.68|3002.68|3002.68|3002.68|3002.21|3002.21|0
1636733680000|2021-11-12 16:14:40|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|0
1636733690000|2021-11-12 16:14:50|3002.65|3002.65|3002.62|3002.62|3002.65|3002.65|3002.62|3002.62|0
1636733700000|2021-11-12 16:15:00|3002.6|3002.6|3001.8|3001.8|3002.6|3002.6|3001.8|3001.8|0
1636733710000|2021-11-12 16:15:10|3001.91|3001.91|3001.95|3001.95|3001.95|3001.95|3001.91|3001.91|0
1636733720000|2021-11-12 16:15:20|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|0
1636733730000|2021-11-12 16:15:30|3002.03|3002.03|3001.91|3001.91|3002.03|3002.03|3001.91|3001.91|0
1636733750000|2021-11-12 16:15:50|3002.04|3002.04|3001.81|3001.81|3002.04|3002.04|3001.81|3001.81|0
1636733770000|2021-11-12 16:16:10|3001.38|3001.38|3001.24|3001.24|3001.38|3001.38|3001.24|3001.24|0
1636733780000|2021-11-12 16:16:20|3001.3|3001.3|3001.38|3001.38|3001.38|3001.38|3001.23|3001.23|0
1636733790000|2021-11-12 16:16:30|3001.52|3001.52|3001.52|3001.52|3001.52|3001.52|3001.52|3001.52|0
1636733800000|2021-11-12 16:16:40|3001.86|3001.86|3002.21|3002.21|3002.26|3002.26|3001.86|3001.86|0
1636733810000|2021-11-12 16:16:50|3002.36|3002.36|3002.47|3002.47|3002.47|3002.47|3002.36|3002.36|0
1636733820000|2021-11-12 16:17:00|3002.58|3002.58|3002.02|3002.02|3002.58|3002.58|3002.02|3002.02|0
1636733830000|2021-11-12 16:17:10|3002.04|3002.04|3002.11|3002.11|3002.12|3002.12|3002.01|3002.01|0
1636733840000|2021-11-12 16:17:20|3002.14|3002.14|3002.48|3002.48|3002.48|3002.48|3002.14|3002.14|0
1636733850000|2021-11-12 16:17:30|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|0
1636733860000|2021-11-12 16:17:40|3002.54|3002.54|3002.65|3002.65|3002.65|3002.65|3002.52|3002.52|0
1636733870000|2021-11-12 16:17:50|3002.66|3002.66|3002.52|3002.52|3002.66|3002.66|3002.52|3002.52|0
1636733880000|2021-11-12 16:18:00|3002.39|3002.39|3002.47|3002.47|3002.47|3002.47|3002.39|3002.39|0
1636733890000|2021-11-12 16:18:10|3002.57|3002.57|3002.7|3002.7|3002.77|3002.77|3002.57|3002.57|0
1636733900000|2021-11-12 16:18:20|3002.85|3002.85|3002.94|3002.94|3003|3003|3002.85|3002.85|0
1636733910000|2021-11-12 16:18:30|3002.83|3002.83|3002.94|3002.94|3002.94|3002.94|3002.83|3002.83|0
1636733920000|2021-11-12 16:18:40|3002.84|3002.84|3002.74|3002.74|3002.84|3002.84|3002.74|3002.74|0
1636733930000|2021-11-12 16:18:50|3002.63|3002.63|3002.82|3002.82|3002.82|3002.82|3002.63|3002.63|0
1636733940000|2021-11-12 16:19:00|3002.93|3002.93|3002.97|3002.97|3002.97|3002.97|3002.93|3002.93|0
1636733950000|2021-11-12 16:19:10|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|0
1636733960000|2021-11-12 16:19:20|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|0
1636733970000|2021-11-12 16:19:30|3002.69|3002.69|3002.52|3002.52|3002.69|3002.69|3002.52|3002.52|0
1636733980000|2021-11-12 16:19:40|3002.64|3002.64|3002.75|3002.75|3002.75|3002.75|3002.64|3002.64|0
1636733990000|2021-11-12 16:19:50|3002.86|3002.86|3002.86|3002.86|3002.86|3002.86|3002.86|3002.86|0
1636734000000|2021-11-12 16:20:00|3003.01|3003.01|3002.81|3002.81|3003.01|3003.01|3002.75|3002.75|0
1636734010000|2021-11-12 16:20:10|3002.79|3002.79|3003.02|3003.02|3003.02|3003.02|3002.79|3002.79|0
1636734030000|2021-11-12 16:20:30|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|0
1636734040000|2021-11-12 16:20:40|3002.91|3002.91|3002.91|3002.91|3002.91|3002.91|3002.91|3002.91|0
1636734050000|2021-11-12 16:20:50|3002.8|3002.8|3003.09|3003.09|3003.09|3003.09|3002.8|3002.8|0
1636734060000|2021-11-12 16:21:00|3003.03|3003.03|3003.04|3003.04|3003.07|3003.07|3002.89|3002.89|0
1636734070000|2021-11-12 16:21:10|3003.08|3003.08|3003.05|3003.05|3003.08|3003.08|3003.05|3003.05|0
1636734080000|2021-11-12 16:21:20|3003.16|3003.16|3003.12|3003.12|3003.27|3003.27|3003.12|3003.12|0
1636734090000|2021-11-12 16:21:30|3003.19|3003.19|3003.14|3003.14|3003.19|3003.19|3003.14|3003.14|0
1636734100000|2021-11-12 16:21:40|3003.27|3003.27|3003.27|3003.27|3003.27|3003.27|3003.27|3003.27|0
1636734110000|2021-11-12 16:21:50|3003.21|3003.21|3003.2|3003.2|3003.32|3003.32|3003.2|3003.2|0
1636734120000|2021-11-12 16:22:00|3003.09|3003.09|3003.02|3003.02|3003.09|3003.09|3003.02|3003.02|0
1636734130000|2021-11-12 16:22:10|3003.14|3003.14|3003.11|3003.11|3003.14|3003.14|3003|3003|0
1636734140000|2021-11-12 16:22:20|3002.88|3002.88|3002.57|3002.57|3002.88|3002.88|3002.53|3002.53|0
1636734150000|2021-11-12 16:22:30|3002.72|3002.72|3002.72|3002.72|3002.72|3002.72|3002.72|3002.72|0
1636734170000|2021-11-12 16:22:50|3002.57|3002.57|3002.44|3002.44|3002.57|3002.57|3002.38|3002.38|0
1636734180000|2021-11-12 16:23:00|3002.48|3002.48|3002.48|3002.48|3002.48|3002.48|3002.48|3002.48|0
1636734190000|2021-11-12 16:23:10|3002.42|3002.42|3002.69|3002.69|3002.73|3002.73|3002.42|3002.42|0
1636734200000|2021-11-12 16:23:20|3002.65|3002.65|3002.66|3002.66|3002.66|3002.66|3002.6|3002.6|0
1636734210000|2021-11-12 16:23:30|3002.78|3002.78|3002.58|3002.58|3002.78|3002.78|3002.58|3002.58|0
1636734220000|2021-11-12 16:23:40|3002.59|3002.59|3002.66|3002.66|3002.66|3002.66|3002.56|3002.56|0
1636734230000|2021-11-12 16:23:50|3002.81|3002.81|3002.95|3002.95|3002.95|3002.95|3002.81|3002.81|0
1636734240000|2021-11-12 16:24:00|3002.8|3002.8|3002.87|3002.87|3002.87|3002.87|3002.8|3002.8|0
1636734250000|2021-11-12 16:24:10|3002.81|3002.81|3002.43|3002.43|3002.81|3002.81|3002.43|3002.43|0
1636734260000|2021-11-12 16:24:20|3002.54|3002.54|3002.24|3002.24|3002.54|3002.54|3002.24|3002.24|0
1636734270000|2021-11-12 16:24:30|3002.54|3002.54|3002.22|3002.22|3002.54|3002.54|3002.18|3002.18|0
1636734280000|2021-11-12 16:24:40|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|0
1636734290000|2021-11-12 16:24:50|3002.22|3002.22|3002.22|3002.22|3002.33|3002.33|3002.2|3002.2|0
1636734300000|2021-11-12 16:25:00|3002.23|3002.23|3002.4|3002.4|3002.56|3002.56|3002.23|3002.23|0
1636734310000|2021-11-12 16:25:10|3002.54|3002.54|3002.53|3002.53|3002.59|3002.59|3002.16|3002.16|0
1636734320000|2021-11-12 16:25:20|3002.46|3002.46|3001.93|3001.93|3002.46|3002.46|3001.82|3001.82|0
1636734330000|2021-11-12 16:25:30|3001.99|3001.99|3002.06|3002.06|3002.06|3002.06|3001.99|3001.99|0
1636734340000|2021-11-12 16:25:40|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|0
1636734350000|2021-11-12 16:25:50|3001.8|3001.8|3001.9|3001.9|3001.9|3001.9|3001.8|3001.8|0
1636734360000|2021-11-12 16:26:00|3001.78|3001.78|3001.59|3001.59|3001.78|3001.78|3001.52|3001.52|0
1636734370000|2021-11-12 16:26:10|3001.7|3001.7|3001.81|3001.81|3001.85|3001.85|3001.7|3001.7|0
1636734380000|2021-11-12 16:26:20|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|0
1636734390000|2021-11-12 16:26:30|3002.08|3002.08|3002.24|3002.24|3002.24|3002.24|3002.01|3002.01|0
1636734400000|2021-11-12 16:26:40|3002.34|3002.34|3002.24|3002.24|3002.38|3002.38|3002.13|3002.13|0
1636734410000|2021-11-12 16:26:50|3002.34|3002.34|3002.35|3002.35|3002.39|3002.39|3002.34|3002.34|0
1636734420000|2021-11-12 16:27:00|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|0
1636734430000|2021-11-12 16:27:10|3002.35|3002.35|3002.38|3002.38|3002.38|3002.38|3002.24|3002.24|0
1636734440000|2021-11-12 16:27:20|3002.27|3002.27|3002.16|3002.16|3002.27|3002.27|3002.16|3002.16|0
1636734450000|2021-11-12 16:27:30|3002.27|3002.27|3002.33|3002.33|3002.33|3002.33|3002.27|3002.27|0
1636734460000|2021-11-12 16:27:40|3002.18|3002.18|3002.13|3002.13|3002.18|3002.18|3002.11|3002.11|0
1636734470000|2021-11-12 16:27:50|3002.03|3002.03|3002.13|3002.13|3002.13|3002.13|3002.01|3002.01|0
1636734480000|2021-11-12 16:28:00|3002.2|3002.2|3002.08|3002.08|3002.2|3002.2|3002.08|3002.08|0
1636734510000|2021-11-12 16:28:30|3002.01|3002.01|3002.18|3002.18|3002.18|3002.18|3001.95|3001.95|0
1636734520000|2021-11-12 16:28:40|3002.24|3002.24|3001.91|3001.91|3002.24|3002.24|3001.91|3001.91|0
1636734530000|2021-11-12 16:28:50|3001.95|3001.95|3001.8|3001.8|3001.95|3001.95|3001.72|3001.72|0
1636734540000|2021-11-12 16:29:00|3001.65|3001.65|3001.29|3001.29|3001.77|3001.77|3001.29|3001.29|0
1636734550000|2021-11-12 16:29:10|3001.14|3001.14|3001.14|3001.14|3001.25|3001.25|3001.14|3001.14|0
1636734560000|2021-11-12 16:29:20|3001.24|3001.24|3001.63|3001.63|3001.63|3001.63|3001.24|3001.24|0
1636734570000|2021-11-12 16:29:30|3001.56|3001.56|3001.86|3001.86|3001.86|3001.86|3001.24|3001.24|0
1636734580000|2021-11-12 16:29:40|3001.93|3001.93|3002.2|3002.2|3002.2|3002.2|3001.8|3001.8|0
1636734590000|2021-11-12 16:29:50|3002.09|3002.09|3002.76|3002.76|3002.76|3002.76|3002.09|3002.09|0
1636964100000|2021-11-15 08:15:00|2987.85|2987.85|2987.82|2987.82|2988.13|2988.13|2987.57|2987.57|0
1636964110000|2021-11-15 08:15:10|2987.7|2987.7|2987.22|2987.22|2987.7|2987.7|2987.22|2987.22|0
1636964120000|2021-11-15 08:15:20|2986.78|2986.78|2986.61|2986.61|2986.78|2986.78|2986.61|2986.61|0
1636964130000|2021-11-15 08:15:30|2987.02|2987.02|2986.87|2986.87|2987.02|2987.02|2986.72|2986.72|0
1636964140000|2021-11-15 08:15:40|2986.94|2986.94|2986.94|2986.94|2986.94|2986.94|2986.87|2986.87|0
1636964150000|2021-11-15 08:15:50|2986.65|2986.65|2986.31|2986.31|2986.65|2986.65|2986.31|2986.31|0
1636964160000|2021-11-15 08:16:00|2986.2|2986.2|2985.78|2985.78|2986.2|2986.2|2985.64|2985.64|0
1636964170000|2021-11-15 08:16:10|2985.52|2985.52|2985.21|2985.21|2985.52|2985.52|2985.21|2985.21|0
1636964180000|2021-11-15 08:16:20|2985.32|2985.32|2984.99|2984.99|2985.32|2985.32|2984.99|2984.99|0
1636964190000|2021-11-15 08:16:30|2985.11|2985.11|2984.88|2984.88|2985.11|2985.11|2984.88|2984.88|0
1636964210000|2021-11-15 08:16:50|2984.82|2984.82|2985.58|2985.58|2985.58|2985.58|2984.82|2984.82|0
1636964220000|2021-11-15 08:17:00|2985.46|2985.46|2985.37|2985.37|2985.48|2985.48|2985.33|2985.33|0
1636964230000|2021-11-15 08:17:10|2985.08|2985.08|2985.08|2985.08|2985.08|2985.08|2985.08|2985.08|0
1636964240000|2021-11-15 08:17:20|2984.98|2984.98|2985.25|2985.25|2985.39|2985.39|2984.98|2984.98|0
1636964250000|2021-11-15 08:17:30|2985.31|2985.31|2985.31|2985.31|2985.31|2985.31|2985.31|2985.31|0
1636964260000|2021-11-15 08:17:40|2985.52|2985.52|2984.97|2984.97|2985.52|2985.52|2984.9|2984.9|0
1636964270000|2021-11-15 08:17:50|2985.07|2985.07|2984.88|2984.88|2985.07|2985.07|2984.88|2984.88|0
1636964280000|2021-11-15 08:18:00|2984.99|2984.99|2983.52|2983.52|2984.99|2984.99|2983.52|2983.52|0
1636964290000|2021-11-15 08:18:10|2983.29|2983.29|2983.21|2983.21|2983.4|2983.4|2983.21|2983.21|0
1636964300000|2021-11-15 08:18:20|2983.41|2983.41|2983.47|2983.47|2983.47|2983.47|2983.41|2983.41|0
1636964310000|2021-11-15 08:18:30|2983.62|2983.62|2984.54|2984.54|2984.54|2984.54|2983.62|2983.62|0
1636964320000|2021-11-15 08:18:40|2984.36|2984.36|2983.91|2983.91|2984.36|2984.36|2983.8|2983.8|0
1636964330000|2021-11-15 08:18:50|2983.39|2983.39|2983.39|2983.39|2983.39|2983.39|2983.39|2983.39|0
1636964340000|2021-11-15 08:19:00|2983.29|2983.29|2982.64|2982.64|2983.57|2983.57|2982.64|2982.64|0
1636964350000|2021-11-15 08:19:10|2982.22|2982.22|2982.02|2982.02|2982.22|2982.22|2982.02|2982.02|0
1636964360000|2021-11-15 08:19:20|2981.57|2981.57|2981.29|2981.29|2981.57|2981.57|2981.29|2981.29|0
1636964370000|2021-11-15 08:19:30|2981.22|2981.22|2981.06|2981.06|2981.24|2981.24|2980.93|2980.93|0
1636964380000|2021-11-15 08:19:40|2980.06|2980.06|2979.9|2979.9|2980.06|2980.06|2979.9|2979.9|0
1636964390000|2021-11-15 08:19:50|2979.77|2979.77|2980.71|2980.71|2980.71|2980.71|2979.72|2979.72|0
1636964400000|2021-11-15 08:20:00|2980.85|2980.85|2980.85|2980.85|2980.85|2980.85|2980.85|2980.85|0
1636964410000|2021-11-15 08:20:10|2980.95|2980.95|2980.95|2980.95|2980.95|2980.95|2980.95|2980.95|0
1636964420000|2021-11-15 08:20:20|2981.08|2981.08|2981.15|2981.15|2981.15|2981.15|2981.08|2981.08|0
1636964440000|2021-11-15 08:20:40|2980.94|2980.94|2980.69|2980.69|2980.94|2980.94|2980.69|2980.69|0
1636964450000|2021-11-15 08:20:50|2980.82|2980.82|2980.57|2980.57|2980.82|2980.82|2980.57|2980.57|0
1636964460000|2021-11-15 08:21:00|2980.71|2980.71|2980.3|2980.3|2980.71|2980.71|2980.3|2980.3|0
1636964470000|2021-11-15 08:21:10|2979.39|2979.39|2979.98|2979.98|2979.98|2979.98|2979.39|2979.39|0
1636964500000|2021-11-15 08:21:40|2979.87|2979.87|2980.12|2980.12|2980.12|2980.12|2979.87|2979.87|0
1636964510000|2021-11-15 08:21:50|2980.15|2980.15|2979.64|2979.64|2980.52|2980.52|2979.64|2979.64|0
1636964520000|2021-11-15 08:22:00|2979.5|2979.5|2979.35|2979.35|2979.5|2979.5|2979.35|2979.35|0
1636964530000|2021-11-15 08:22:10|2979.05|2979.05|2979.05|2979.05|2979.05|2979.05|2979.05|2979.05|0
1636964550000|2021-11-15 08:22:30|2979.26|2979.26|2979.37|2979.37|2979.37|2979.37|2979.26|2979.26|0
1636964560000|2021-11-15 08:22:40|2979.22|2979.22|2979.22|2979.22|2979.22|2979.22|2979.22|2979.22|0
1636964570000|2021-11-15 08:22:50|2979.51|2979.51|2980.01|2980.01|2980.01|2980.01|2979.51|2979.51|0
1636964590000|2021-11-15 08:23:10|2979.91|2979.91|2979.6|2979.6|2979.91|2979.91|2979.6|2979.6|0
1636964610000|2021-11-15 08:23:30|2979.37|2979.37|2979.74|2979.74|2979.74|2979.74|2979.37|2979.37|0
1636964650000|2021-11-15 08:24:10|2979.62|2979.62|2979.62|2979.62|2979.62|2979.62|2979.62|2979.62|0
1636964670000|2021-11-15 08:24:30|2979.13|2979.13|2979.13|2979.13|2979.13|2979.13|2979.13|2979.13|0
1636964680000|2021-11-15 08:24:40|2979.25|2979.25|2979.87|2979.87|2979.87|2979.87|2979.25|2979.25|0
1636964690000|2021-11-15 08:24:50|2980.69|2980.69|2981.14|2981.14|2981.14|2981.14|2980.69|2980.69|0
1636964700000|2021-11-15 08:25:00|2980.9|2980.9|2981.34|2981.34|2981.34|2981.34|2980.9|2980.9|0
1636964710000|2021-11-15 08:25:10|2981.62|2981.62|2981.75|2981.75|2982.06|2982.06|2981.62|2981.62|0
1636964730000|2021-11-15 08:25:30|2981.97|2981.97|2981.97|2981.97|2981.97|2981.97|2981.97|2981.97|0
1636964740000|2021-11-15 08:25:40|2982.18|2982.18|2982.08|2982.08|2982.18|2982.18|2982.08|2982.08|0
1636964750000|2021-11-15 08:25:50|2981.77|2981.77|2981.77|2981.77|2981.77|2981.77|2981.77|2981.77|0
1636964760000|2021-11-15 08:26:00|2981.65|2981.65|2981.12|2981.12|2981.65|2981.65|2980.83|2980.83|0
1636964770000|2021-11-15 08:26:10|2981.02|2981.02|2981.3|2981.3|2981.3|2981.3|2981.02|2981.02|0
1636964780000|2021-11-15 08:26:20|2981.87|2981.87|2981.52|2981.52|2981.87|2981.87|2981.52|2981.52|0
1636964790000|2021-11-15 08:26:30|2981.45|2981.45|2981.45|2981.45|2981.45|2981.45|2981.45|2981.45|0
1636964800000|2021-11-15 08:26:40|2981.56|2981.56|2981.56|2981.56|2981.56|2981.56|2981.56|2981.56|0
1636964810000|2021-11-15 08:26:50|2981.62|2981.62|2981.73|2981.73|2981.96|2981.96|2981.62|2981.62|0
1636964820000|2021-11-15 08:27:00|2981.59|2981.59|2981.52|2981.52|2981.59|2981.59|2981.52|2981.52|0
1636964830000|2021-11-15 08:27:10|2981.64|2981.64|2981.64|2981.64|2981.64|2981.64|2981.64|2981.64|0
1636964850000|2021-11-15 08:27:30|2981.59|2981.59|2981.46|2981.46|2981.69|2981.69|2981.46|2981.46|0
1636964860000|2021-11-15 08:27:40|2981.15|2981.15|2981.29|2981.29|2981.29|2981.29|2980.84|2980.84|0
1636964870000|2021-11-15 08:27:50|2981.17|2981.17|2981.45|2981.45|2981.51|2981.51|2981.17|2981.17|0
1636964880000|2021-11-15 08:28:00|2981.62|2981.62|2981.62|2981.62|2981.62|2981.62|2981.62|2981.62|0
1636964890000|2021-11-15 08:28:10|2981.51|2981.51|2982.02|2982.02|2982.06|2982.06|2981.51|2981.51|0
1636964900000|2021-11-15 08:28:20|2981.87|2981.87|2981.64|2981.64|2981.87|2981.87|2981.43|2981.43|0
1636964910000|2021-11-15 08:28:30|2981.58|2981.58|2981.74|2981.74|2981.74|2981.74|2981.45|2981.45|0
1636964940000|2021-11-15 08:29:00|2982.03|2982.03|2981.92|2981.92|2982.03|2982.03|2981.74|2981.74|0
1636964960000|2021-11-15 08:29:20|2982.03|2982.03|2981.89|2981.89|2982.03|2982.03|2981.89|2981.89|0
1636964970000|2021-11-15 08:29:30|2981.79|2981.79|2981.79|2981.79|2981.79|2981.79|2981.79|2981.79|0
1636964990000|2021-11-15 08:29:50|2982.12|2982.12|2982.2|2982.2|2982.2|2982.2|2982.07|2982.07|0
1636965000000|2021-11-15 08:30:00|2982.34|2982.34|2983.35|2983.35|2983.35|2983.35|2982.34|2982.34|0
1636965010000|2021-11-15 08:30:10|2983.28|2983.28|2982.64|2982.64|2983.28|2983.28|2982.64|2982.64|0
1636965020000|2021-11-15 08:30:20|2982.4|2982.4|2982.17|2982.17|2982.4|2982.4|2982.17|2982.17|0
1636965040000|2021-11-15 08:30:40|2982.4|2982.4|2982.51|2982.51|2982.51|2982.51|2982.4|2982.4|0
1636965050000|2021-11-15 08:30:50|2982.4|2982.4|2981.55|2981.55|2982.4|2982.4|2981.55|2981.55|0
1636965060000|2021-11-15 08:31:00|2981.84|2981.84|2981.84|2981.84|2981.84|2981.84|2981.84|2981.84|0
1636965070000|2021-11-15 08:31:10|2981.96|2981.96|2981.96|2981.96|2981.96|2981.96|2981.96|2981.96|0
1636965090000|2021-11-15 08:31:30|2982.16|2982.16|2982.31|2982.31|2982.38|2982.38|2982.04|2982.04|0
1636965100000|2021-11-15 08:31:40|2982.1|2982.1|2982.1|2982.1|2982.1|2982.1|2982.1|2982.1|0
1636965120000|2021-11-15 08:32:00|2981.9|2981.9|2981.68|2981.68|2981.9|2981.9|2981.68|2981.68|0
1636965130000|2021-11-15 08:32:10|2981.39|2981.39|2981.39|2981.39|2981.39|2981.39|2981.39|2981.39|0
1636965140000|2021-11-15 08:32:20|2981.53|2981.53|2980.77|2980.77|2981.53|2981.53|2980.71|2980.71|0
1636965150000|2021-11-15 08:32:30|2980.61|2980.61|2980.61|2980.61|2980.61|2980.61|2980.61|2980.61|0
1636965160000|2021-11-15 08:32:40|2980.5|2980.5|2979.65|2979.65|2980.5|2980.5|2979.65|2979.65|0
1636965170000|2021-11-15 08:32:50|2979.93|2979.93|2979.83|2979.83|2979.93|2979.93|2979.62|2979.62|0
1636965180000|2021-11-15 08:33:00|2980.11|2980.11|2979.92|2979.92|2980.11|2980.11|2979.92|2979.92|0
1636965190000|2021-11-15 08:33:10|2979.63|2979.63|2979.51|2979.51|2979.63|2979.63|2979.51|2979.51|0
1636965210000|2021-11-15 08:33:30|2979.4|2979.4|2979.34|2979.34|2979.4|2979.4|2979.34|2979.34|0
1636965220000|2021-11-15 08:33:40|2979.46|2979.46|2979.76|2979.76|2979.76|2979.76|2979.46|2979.46|0
1636965230000|2021-11-15 08:33:50|2980.1|2980.1|2980.41|2980.41|2980.41|2980.41|2980.1|2980.1|0
1636965240000|2021-11-15 08:34:00|2980.13|2980.13|2979.93|2979.93|2980.13|2980.13|2979.93|2979.93|0
1636965250000|2021-11-15 08:34:10|2980.03|2980.03|2980.82|2980.82|2980.92|2980.92|2980.03|2980.03|0
1636965260000|2021-11-15 08:34:20|2980.94|2980.94|2982.23|2982.23|2982.23|2982.23|2980.94|2980.94|0
1636965270000|2021-11-15 08:34:30|2982.37|2982.37|2982.8|2982.8|2982.8|2982.8|2982.37|2982.37|0
1636965280000|2021-11-15 08:34:40|2982.9|2982.9|2983.02|2983.02|2983.02|2983.02|2982.9|2982.9|0
1636965300000|2021-11-15 08:35:00|2983.14|2983.14|2983.89|2983.89|2983.89|2983.89|2983.14|2983.14|0
1636965310000|2021-11-15 08:35:10|2984.12|2984.12|2983.89|2983.89|2984.12|2984.12|2983.89|2983.89|0
1636965320000|2021-11-15 08:35:20|2983.95|2983.95|2983.95|2983.95|2983.95|2983.95|2983.95|2983.95|0
1636965330000|2021-11-15 08:35:30|2984.09|2984.09|2983.95|2983.95|2984.09|2984.09|2983.95|2983.95|0
1636965340000|2021-11-15 08:35:40|2984.09|2984.09|2984.09|2984.09|2984.09|2984.09|2984.09|2984.09|0
1636965350000|2021-11-15 08:35:50|2983.88|2983.88|2983.88|2983.88|2983.88|2983.88|2983.88|2983.88|0
1636965360000|2021-11-15 08:36:00|2983.94|2983.94|2984.11|2984.11|2984.21|2984.21|2983.94|2983.94|0
1636965370000|2021-11-15 08:36:10|2984.18|2984.18|2984.25|2984.25|2984.32|2984.32|2984.18|2984.18|0
1636965380000|2021-11-15 08:36:20|2984.31|2984.31|2984.58|2984.58|2984.58|2984.58|2984.25|2984.25|0
1636965390000|2021-11-15 08:36:30|2984.51|2984.51|2984.51|2984.51|2984.51|2984.51|2984.51|2984.51|0
1636965410000|2021-11-15 08:36:50|2984.39|2984.39|2984.5|2984.5|2984.5|2984.5|2984.39|2984.39|0
1636965420000|2021-11-15 08:37:00|2984.45|2984.45|2984.61|2984.61|2984.61|2984.61|2984.45|2984.45|0
1636965430000|2021-11-15 08:37:10|2985.02|2985.02|2985.05|2985.05|2985.1|2985.1|2984.81|2984.81|0
1636965440000|2021-11-15 08:37:20|2985.11|2985.11|2984.84|2984.84|2985.11|2985.11|2984.84|2984.84|0
1636965450000|2021-11-15 08:37:30|2984.95|2984.95|2985.1|2985.1|2985.1|2985.1|2984.95|2984.95|0
1636965460000|2021-11-15 08:37:40|2985.06|2985.06|2984.95|2984.95|2985.31|2985.31|2984.84|2984.84|0
1636965480000|2021-11-15 08:38:00|2984.81|2984.81|2984.12|2984.12|2984.81|2984.81|2984.12|2984.12|0
1636965490000|2021-11-15 08:38:10|2984.23|2984.23|2984.27|2984.27|2984.27|2984.27|2984.23|2984.23|0
1636965510000|2021-11-15 08:38:30|2984.16|2984.16|2984.51|2984.51|2984.51|2984.51|2984.16|2984.16|0
1636965530000|2021-11-15 08:38:50|2984.66|2984.66|2984.66|2984.66|2984.66|2984.66|2984.66|2984.66|0
1636965540000|2021-11-15 08:39:00|2984.77|2984.77|2984.89|2984.89|2984.89|2984.89|2984.77|2984.77|0
1636965550000|2021-11-15 08:39:10|2985.04|2985.04|2985.01|2985.01|2985.09|2985.09|2984.98|2984.98|0
1636965560000|2021-11-15 08:39:20|2984.58|2984.58|2984.29|2984.29|2984.58|2984.58|2984.29|2984.29|0
1636965570000|2021-11-15 08:39:30|2984.54|2984.54|2984.62|2984.62|2984.62|2984.62|2984.2|2984.2|0
1636965580000|2021-11-15 08:39:40|2984.33|2984.33|2984.48|2984.48|2984.48|2984.48|2984.33|2984.33|0
1636965590000|2021-11-15 08:39:50|2984.33|2984.33|2984.33|2984.33|2984.33|2984.33|2984.33|2984.33|0
1636965600000|2021-11-15 08:40:00|2984.48|2984.48|2984.58|2984.58|2984.62|2984.62|2984.48|2984.48|0
1636965610000|2021-11-15 08:40:10|2984.73|2984.73|2984.73|2984.73|2984.73|2984.73|2984.73|2984.73|0
1636965620000|2021-11-15 08:40:20|2985.01|2985.01|2985.65|2985.65|2985.65|2985.65|2985.01|2985.01|0
1636965630000|2021-11-15 08:40:30|2985.45|2985.45|2985.45|2985.45|2985.45|2985.45|2985.45|2985.45|0
1636965640000|2021-11-15 08:40:40|2985.41|2985.41|2985.23|2985.23|2985.41|2985.41|2985.19|2985.19|0
1636965650000|2021-11-15 08:40:50|2985.19|2985.19|2985.31|2985.31|2985.31|2985.31|2985.19|2985.19|0
1636965660000|2021-11-15 08:41:00|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|0
1636965670000|2021-11-15 08:41:10|2984.92|2984.92|2984.98|2984.98|2984.98|2984.98|2984.92|2984.92|0
1636965700000|2021-11-15 08:41:40|2985.29|2985.29|2985.59|2985.59|2985.59|2985.59|2985.29|2985.29|0
1636965720000|2021-11-15 08:42:00|2985.37|2985.37|2985.57|2985.57|2985.57|2985.57|2985.37|2985.37|0
1636965730000|2021-11-15 08:42:10|2985.61|2985.61|2985.61|2985.61|2985.61|2985.61|2985.61|2985.61|0
1636965740000|2021-11-15 08:42:20|2985.9|2985.9|2986.18|2986.18|2986.29|2986.29|2985.9|2985.9|0
1636965750000|2021-11-15 08:42:30|2986.03|2986.03|2986.06|2986.06|2986.18|2986.18|2986.03|2986.03|0
1636965760000|2021-11-15 08:42:40|2986.27|2986.27|2986.26|2986.26|2986.37|2986.37|2986.26|2986.26|0
1636965770000|2021-11-15 08:42:50|2986.15|2986.15|2986.34|2986.34|2986.34|2986.34|2986.15|2986.15|0
1636965780000|2021-11-15 08:43:00|2985.83|2985.83|2985.72|2985.72|2985.83|2985.83|2985.72|2985.72|0
1636965820000|2021-11-15 08:43:40|2985.57|2985.57|2985.57|2985.57|2985.57|2985.57|2985.57|2985.57|0
1636965850000|2021-11-15 08:44:10|2985.47|2985.47|2985.47|2985.47|2985.47|2985.47|2985.47|2985.47|0
1636965860000|2021-11-15 08:44:20|2985.36|2985.36|2985.2|2985.2|2985.36|2985.36|2985.2|2985.2|0
1636965870000|2021-11-15 08:44:30|2985.49|2985.49|2985.83|2985.83|2985.97|2985.97|2985.35|2985.35|0
1636965880000|2021-11-15 08:44:40|2985.94|2985.94|2985.29|2985.29|2985.94|2985.94|2985.29|2985.29|0
1636965890000|2021-11-15 08:44:50|2985.23|2985.23|2985.19|2985.19|2985.23|2985.23|2985.19|2985.19|0
1636965910000|2021-11-15 08:45:10|2985.39|2985.39|2985.39|2985.39|2985.52|2985.52|2985.39|2985.39|0
1636965930000|2021-11-15 08:45:30|2985.33|2985.33|2984.95|2984.95|2985.33|2985.33|2984.95|2984.95|0
1636965940000|2021-11-15 08:45:40|2984.84|2984.84|2984.84|2984.84|2984.84|2984.84|2984.84|2984.84|0
1636965950000|2021-11-15 08:45:50|2984.61|2984.61|2984.61|2984.61|2984.61|2984.61|2984.61|2984.61|0
1636965960000|2021-11-15 08:46:00|2984.72|2984.72|2984.87|2984.87|2984.87|2984.87|2984.72|2984.72|0
1636965980000|2021-11-15 08:46:20|2984.57|2984.57|2984.57|2984.57|2984.57|2984.57|2984.57|2984.57|0
1636965990000|2021-11-15 08:46:30|2984.8|2984.8|2984.8|2984.8|2984.8|2984.8|2984.8|2984.8|0
1636966000000|2021-11-15 08:46:40|2984.98|2984.98|2984.98|2984.98|2984.98|2984.98|2984.98|2984.98|0
1636966010000|2021-11-15 08:46:50|2984.86|2984.86|2985.26|2985.26|2985.26|2985.26|2984.86|2984.86|0
1636966020000|2021-11-15 08:47:00|2985.37|2985.37|2985.27|2985.27|2985.37|2985.37|2985.27|2985.27|0
1636966030000|2021-11-15 08:47:10|2985.04|2985.04|2985.04|2985.04|2985.04|2985.04|2985.04|2985.04|0
1636966040000|2021-11-15 08:47:20|2984.58|2984.58|2984.34|2984.34|2984.58|2984.58|2984.34|2984.34|0
1636966050000|2021-11-15 08:47:30|2984.58|2984.58|2984.52|2984.52|2984.58|2984.58|2984.52|2984.52|0
1636966080000|2021-11-15 08:48:00|2984.37|2984.37|2984.15|2984.15|2984.37|2984.37|2984.15|2984.15|0
1636966090000|2021-11-15 08:48:10|2984.26|2984.26|2984.26|2984.26|2984.26|2984.26|2984.26|2984.26|0
1636966100000|2021-11-15 08:48:20|2984.37|2984.37|2984.37|2984.37|2984.37|2984.37|2984.37|2984.37|0
1636966110000|2021-11-15 08:48:30|2984.23|2984.23|2984.23|2984.23|2984.23|2984.23|2984.23|2984.23|0
1636966140000|2021-11-15 08:49:00|2984.54|2984.54|2984.54|2984.54|2984.54|2984.54|2984.54|2984.54|0
1636966180000|2021-11-15 08:49:40|2985.4|2985.4|2984.96|2984.96|2985.52|2985.52|2984.96|2984.96|0
1636966190000|2021-11-15 08:49:50|2985.08|2985.08|2985.08|2985.08|2985.08|2985.08|2985.08|2985.08|0
1636966200000|2021-11-15 08:50:00|2985.22|2985.22|2985.39|2985.39|2985.39|2985.39|2985.1|2985.1|0
1636966210000|2021-11-15 08:50:10|2985.27|2985.27|2985.27|2985.27|2985.27|2985.27|2985.27|2985.27|0
1636966220000|2021-11-15 08:50:20|2985.35|2985.35|2985.24|2985.24|2985.35|2985.35|2985.24|2985.24|0
1636966230000|2021-11-15 08:50:30|2985.13|2985.13|2985.01|2985.01|2985.13|2985.13|2985.01|2985.01|0
1636966240000|2021-11-15 08:50:40|2984.89|2984.89|2984.89|2984.89|2984.89|2984.89|2984.89|2984.89|0
1636966250000|2021-11-15 08:50:50|2985|2985|2985|2985|2985|2985|2985|2985|0
1636966260000|2021-11-15 08:51:00|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|0
1636966270000|2021-11-15 08:51:10|2985.36|2985.36|2985.36|2985.36|2985.36|2985.36|2985.36|2985.36|0
1636966280000|2021-11-15 08:51:20|2985.51|2985.51|2985.51|2985.51|2985.51|2985.51|2985.51|2985.51|0
1636966290000|2021-11-15 08:51:30|2985.62|2985.62|2985.63|2985.63|2985.69|2985.69|2985.62|2985.62|0
1636966300000|2021-11-15 08:51:40|2986.14|2986.14|2986.28|2986.28|2986.28|2986.28|2986.14|2986.14|0
1636966320000|2021-11-15 08:52:00|2986.42|2986.42|2986.32|2986.32|2986.53|2986.53|2986.32|2986.32|0
1636966340000|2021-11-15 08:52:20|2986.44|2986.44|2986.32|2986.32|2986.44|2986.44|2986.32|2986.32|0
1636966380000|2021-11-15 08:53:00|2986.62|2986.62|2986.62|2986.62|2986.62|2986.62|2986.62|2986.62|0
1636966400000|2021-11-15 08:53:20|2986.6|2986.6|2986.6|2986.6|2986.6|2986.6|2986.6|2986.6|0
1636966420000|2021-11-15 08:53:40|2986.74|2986.74|2986.6|2986.6|2986.74|2986.74|2986.6|2986.6|0
1636966430000|2021-11-15 08:53:50|2986.54|2986.54|2986.66|2986.66|2986.66|2986.66|2986.54|2986.54|0
1636966440000|2021-11-15 08:54:00|2986.72|2986.72|2986.72|2986.72|2986.72|2986.72|2986.72|2986.72|0
1636966450000|2021-11-15 08:54:10|2986.79|2986.79|2986.79|2986.79|2986.79|2986.79|2986.79|2986.79|0
1636966480000|2021-11-15 08:54:40|2986.54|2986.54|2986.54|2986.54|2986.54|2986.54|2986.54|2986.54|0
1636966490000|2021-11-15 08:54:50|2986.41|2986.41|2986|2986|2986.41|2986.41|2985.89|2985.89|0
1636966500000|2021-11-15 08:55:00|2985.58|2985.58|2985.48|2985.48|2985.69|2985.69|2985.48|2985.48|0
1636966510000|2021-11-15 08:55:10|2985.2|2985.2|2985.2|2985.2|2985.2|2985.2|2985.2|2985.2|0
1636966540000|2021-11-15 08:55:40|2985.26|2985.26|2985.13|2985.13|2985.26|2985.26|2985.13|2985.13|0
1636966550000|2021-11-15 08:55:50|2985.01|2985.01|2984.89|2984.89|2985.01|2985.01|2984.89|2984.89|0
1636966560000|2021-11-15 08:56:00|2984.78|2984.78|2984|2984|2984.78|2984.78|2984|2984|0
1636966570000|2021-11-15 08:56:10|2984.23|2984.23|2984.05|2984.05|2984.23|2984.23|2983.71|2983.71|0
1636966580000|2021-11-15 08:56:20|2983.99|2983.99|2983.9|2983.9|2984.1|2984.1|2983.9|2983.9|0
1636966600000|2021-11-15 08:56:40|2983.88|2983.88|2983.88|2983.88|2983.88|2983.88|2983.88|2983.88|0
1636966610000|2021-11-15 08:56:50|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|0
1636966620000|2021-11-15 08:57:00|2984.08|2984.08|2984.19|2984.19|2984.19|2984.19|2984.08|2984.08|0
1636966630000|2021-11-15 08:57:10|2984.48|2984.48|2984.43|2984.43|2984.5|2984.5|2984.3|2984.3|0
1636966640000|2021-11-15 08:57:20|2984.36|2984.36|2984.36|2984.36|2984.36|2984.36|2984.36|2984.36|0
1636966650000|2021-11-15 08:57:30|2984.25|2984.25|2984.36|2984.36|2984.36|2984.36|2984.25|2984.25|0
1636966660000|2021-11-15 08:57:40|2984.11|2984.11|2984.11|2984.11|2984.11|2984.11|2984.11|2984.11|0
1636966670000|2021-11-15 08:57:50|2984.22|2984.22|2984.22|2984.22|2984.22|2984.22|2984.22|2984.22|0
1636966680000|2021-11-15 08:58:00|2984.08|2984.08|2984.13|2984.13|2984.13|2984.13|2984.08|2984.08|0
1636966690000|2021-11-15 08:58:10|2984.3|2984.3|2984.3|2984.3|2984.3|2984.3|2984.3|2984.3|0
1636966700000|2021-11-15 08:58:20|2984.35|2984.35|2984.47|2984.47|2984.59|2984.59|2984.35|2984.35|0
1636966710000|2021-11-15 08:58:30|2984.44|2984.44|2984.44|2984.44|2984.44|2984.44|2984.44|2984.44|0
1636966720000|2021-11-15 08:58:40|2984.38|2984.38|2984.59|2984.59|2984.59|2984.59|2984.38|2984.38|0
1636966740000|2021-11-15 08:59:00|2984.38|2984.38|2984.38|2984.38|2984.38|2984.38|2984.38|2984.38|0
1636966750000|2021-11-15 08:59:10|2984.53|2984.53|2984.41|2984.41|2984.53|2984.53|2984.41|2984.41|0
1636966770000|2021-11-15 08:59:30|2984.27|2984.27|2984.5|2984.5|2984.5|2984.5|2984.16|2984.16|0
1636966780000|2021-11-15 08:59:40|2984.61|2984.61|2984.5|2984.5|2984.61|2984.61|2984.5|2984.5|0
1636966790000|2021-11-15 08:59:50|2984.4|2984.4|2984.47|2984.47|2984.47|2984.47|2984.4|2984.4|0
1636966800000|2021-11-15 09:00:00|2984.62|2984.62|2984.83|2984.83|2984.83|2984.83|2984.62|2984.62|0
1636966810000|2021-11-15 09:00:10|2985.06|2985.06|2984.93|2984.93|2985.06|2985.06|2984.93|2984.93|0
1636966820000|2021-11-15 09:00:20|2984.68|2984.68|2984.68|2984.68|2984.68|2984.68|2984.68|2984.68|0
1636966830000|2021-11-15 09:00:30|2984.63|2984.63|2984.63|2984.63|2984.63|2984.63|2984.63|2984.63|0
1636966840000|2021-11-15 09:00:40|2984.68|2984.68|2984.68|2984.68|2984.68|2984.68|2984.68|2984.68|0
1636966850000|2021-11-15 09:00:50|2984.99|2984.99|2985.44|2985.44|2985.44|2985.44|2984.99|2984.99|0
1636966860000|2021-11-15 09:01:00|2985.62|2985.62|2985.62|2985.62|2985.62|2985.62|2985.62|2985.62|0
1636966870000|2021-11-15 09:01:10|2985.67|2985.67|2985.67|2985.67|2985.67|2985.67|2985.67|2985.67|0
1636966880000|2021-11-15 09:01:20|2985.53|2985.53|2985.53|2985.53|2985.53|2985.53|2985.53|2985.53|0
1636966890000|2021-11-15 09:01:30|2985.6|2985.6|2985.6|2985.6|2985.6|2985.6|2985.6|2985.6|0
1636966900000|2021-11-15 09:01:40|2985.71|2985.71|2986.44|2986.44|2986.44|2986.44|2985.71|2985.71|0
1636966910000|2021-11-15 09:01:50|2986.39|2986.39|2986.21|2986.21|2986.5|2986.5|2986.21|2986.21|0
1636966920000|2021-11-15 09:02:00|2986.09|2986.09|2985.96|2985.96|2986.09|2986.09|2985.85|2985.85|0
1636966930000|2021-11-15 09:02:10|2985.98|2985.98|2985.95|2985.95|2985.98|2985.98|2985.95|2985.95|0
1636966950000|2021-11-15 09:02:30|2985.84|2985.84|2985.84|2985.84|2985.84|2985.84|2985.84|2985.84|0
1636966980000|2021-11-15 09:03:00|2985.9|2985.9|2985.81|2985.81|2985.9|2985.9|2985.81|2985.81|0
1636966990000|2021-11-15 09:03:10|2985.79|2985.79|2985.75|2985.75|2985.79|2985.79|2985.75|2985.75|0
1636967000000|2021-11-15 09:03:20|2985.71|2985.71|2986.3|2986.3|2986.3|2986.3|2985.6|2985.6|0
1636967010000|2021-11-15 09:03:30|2986.41|2986.41|2986.07|2986.07|2986.41|2986.41|2986.07|2986.07|0
1636967020000|2021-11-15 09:03:40|2986.03|2986.03|2986.1|2986.1|2986.24|2986.24|2986.03|2986.03|0
1636967030000|2021-11-15 09:03:50|2985.88|2985.88|2985.88|2985.88|2985.88|2985.88|2985.88|2985.88|0
1636967040000|2021-11-15 09:04:00|2985.73|2985.73|2985.84|2985.84|2985.87|2985.87|2985.73|2985.73|0
1636967050000|2021-11-15 09:04:10|2986.13|2986.13|2986.57|2986.57|2986.57|2986.57|2986.13|2986.13|0
1636967060000|2021-11-15 09:04:20|2986.53|2986.53|2986.68|2986.68|2986.68|2986.68|2986.53|2986.53|0
1636967070000|2021-11-15 09:04:30|2986.81|2986.81|2986.94|2986.94|2986.94|2986.94|2986.81|2986.81|0
1636967100000|2021-11-15 09:05:00|2986.83|2986.83|2987.18|2987.18|2987.29|2987.29|2986.8|2986.8|0
1636967110000|2021-11-15 09:05:10|2987.07|2987.07|2987.07|2987.07|2987.07|2987.07|2987.07|2987.07|0
1636967120000|2021-11-15 09:05:20|2986.95|2986.95|2986.95|2986.95|2986.95|2986.95|2986.95|2986.95|0
1636967140000|2021-11-15 09:05:40|2987.01|2987.01|2986.9|2986.9|2987.01|2987.01|2986.9|2986.9|0
1636967150000|2021-11-15 09:05:50|2986.96|2986.96|2986.96|2986.96|2986.96|2986.96|2986.96|2986.96|0
1636967160000|2021-11-15 09:06:00|2987.1|2987.1|2987.96|2987.96|2988|2988|2987.1|2987.1|0
1636967180000|2021-11-15 09:06:20|2988.03|2988.03|2988.03|2988.03|2988.03|2988.03|2987.93|2987.93|0
1636967190000|2021-11-15 09:06:30|2987.98|2987.98|2988.09|2988.09|2988.21|2988.21|2987.98|2987.98|0
1636967200000|2021-11-15 09:06:40|2988.2|2988.2|2988.04|2988.04|2988.2|2988.2|2988.04|2988.04|0
1636967210000|2021-11-15 09:06:50|2987.9|2987.9|2987.9|2987.9|2987.9|2987.9|2987.9|2987.9|0
1636967220000|2021-11-15 09:07:00|2987.83|2987.83|2987.83|2987.83|2987.83|2987.83|2987.83|2987.83|0
1636967230000|2021-11-15 09:07:10|2987.94|2987.94|2987.94|2987.94|2988.01|2988.01|2987.87|2987.87|0
1636967240000|2021-11-15 09:07:20|2987.83|2987.83|2987.91|2987.91|2987.91|2987.91|2987.83|2987.83|0
1636967260000|2021-11-15 09:07:40|2987.87|2987.87|2987.72|2987.72|2987.87|2987.87|2987.72|2987.72|0
1636967270000|2021-11-15 09:07:50|2987.83|2987.83|2987.87|2987.87|2987.87|2987.87|2987.83|2987.83|0
1636967290000|2021-11-15 09:08:10|2987.73|2987.73|2987.86|2987.86|2987.86|2987.86|2987.73|2987.73|0
1636967300000|2021-11-15 09:08:20|2987.79|2987.79|2987.86|2987.86|2987.86|2987.86|2987.79|2987.79|0
1636967310000|2021-11-15 09:08:30|2987.89|2987.89|2987.89|2987.89|2987.89|2987.89|2987.89|2987.89|0
1636967320000|2021-11-15 09:08:40|2987.75|2987.75|2987.94|2987.94|2988.04|2988.04|2987.75|2987.75|0
1636967330000|2021-11-15 09:08:50|2988.09|2988.09|2988.72|2988.72|2988.72|2988.72|2988.09|2988.09|0
1636967340000|2021-11-15 09:09:00|2988.84|2988.84|2989.17|2989.17|2989.17|2989.17|2988.84|2988.84|0
1636967350000|2021-11-15 09:09:10|2989.11|2989.11|2989.04|2989.04|2989.11|2989.11|2989.04|2989.04|0
1636967360000|2021-11-15 09:09:20|2988.94|2988.94|2988.82|2988.82|2988.94|2988.94|2988.82|2988.82|0
1636967370000|2021-11-15 09:09:30|2988.92|2988.92|2988.88|2988.88|2988.92|2988.92|2988.88|2988.88|0
1636967380000|2021-11-15 09:09:40|2988.81|2988.81|2988.71|2988.71|2988.81|2988.81|2988.66|2988.66|0
1636967390000|2021-11-15 09:09:50|2988.59|2988.59|2988.08|2988.08|2988.59|2988.59|2988.08|2988.08|0
1636967400000|2021-11-15 09:10:00|2988.12|2988.12|2988|2988|2988.12|2988.12|2987.93|2987.93|0
1636967410000|2021-11-15 09:10:10|2987.95|2987.95|2987.95|2987.95|2987.95|2987.95|2987.95|2987.95|0
1636967420000|2021-11-15 09:10:20|2987.81|2987.81|2987.76|2987.76|2987.81|2987.81|2987.76|2987.76|0
1636967430000|2021-11-15 09:10:30|2987.8|2987.8|2987.69|2987.69|2987.8|2987.8|2987.69|2987.69|0
1636967440000|2021-11-15 09:10:40|2987.63|2987.63|2987.63|2987.63|2987.63|2987.63|2987.63|2987.63|0
1636967460000|2021-11-15 09:11:00|2987.53|2987.53|2987.43|2987.43|2987.53|2987.53|2987.43|2987.43|0
1636967470000|2021-11-15 09:11:10|2987.47|2987.47|2987.47|2987.47|2987.47|2987.47|2987.47|2987.47|0
1636967480000|2021-11-15 09:11:20|2987.41|2987.41|2987.41|2987.41|2987.41|2987.41|2987.41|2987.41|0
1636967490000|2021-11-15 09:11:30|2987.22|2987.22|2987.26|2987.26|2987.41|2987.41|2987.22|2987.22|0
1636967500000|2021-11-15 09:11:40|2987.33|2987.33|2986.99|2986.99|2987.33|2987.33|2986.99|2986.99|0
1636967540000|2021-11-15 09:12:20|2987.09|2987.09|2987.09|2987.09|2987.09|2987.09|2987.09|2987.09|0
1636967550000|2021-11-15 09:12:30|2986.68|2986.68|2986.58|2986.58|2986.68|2986.68|2986.58|2986.58|0
1636967570000|2021-11-15 09:12:50|2986.54|2986.54|2986.58|2986.58|2986.58|2986.58|2986.54|2986.54|0
1636967580000|2021-11-15 09:13:00|2986.69|2986.69|2986.69|2986.69|2986.69|2986.69|2986.69|2986.69|0
1636967590000|2021-11-15 09:13:10|2986.79|2986.79|2986.79|2986.79|2986.79|2986.79|2986.79|2986.79|0
1636967600000|2021-11-15 09:13:20|2986.69|2986.69|2986.75|2986.75|2986.75|2986.75|2986.69|2986.69|0
1636967610000|2021-11-15 09:13:30|2987.05|2987.05|2986.32|2986.32|2987.05|2987.05|2986.32|2986.32|0
1636967630000|2021-11-15 09:13:50|2986.27|2986.27|2986.27|2986.27|2986.27|2986.27|2986.27|2986.27|0
1636967670000|2021-11-15 09:14:30|2986.32|2986.32|2986.3|2986.3|2986.32|2986.32|2986.19|2986.19|0
1636967680000|2021-11-15 09:14:40|2986.2|2986.2|2986.04|2986.04|2986.2|2986.2|2985.73|2985.73|0
1636967690000|2021-11-15 09:14:50|2986.15|2986.15|2985.92|2985.92|2986.15|2986.15|2985.92|2985.92|0
1636967700000|2021-11-15 09:15:00|2985.48|2985.48|2985.79|2985.79|2985.79|2985.79|2985.48|2985.48|0
1636967710000|2021-11-15 09:15:10|2985.68|2985.68|2986.27|2986.27|2986.27|2986.27|2985.68|2985.68|0
1636967720000|2021-11-15 09:15:20|2986.14|2986.14|2985.87|2985.87|2986.14|2986.14|2985.87|2985.87|0
1636967730000|2021-11-15 09:15:30|2986.32|2986.32|2986.5|2986.5|2986.5|2986.5|2986.32|2986.32|0
1636967750000|2021-11-15 09:15:50|2986.45|2986.45|2986.45|2986.45|2986.45|2986.45|2986.45|2986.45|0
1636967760000|2021-11-15 09:16:00|2986.59|2986.59|2986.59|2986.59|2986.59|2986.59|2986.59|2986.59|0
1636967770000|2021-11-15 09:16:10|2986.39|2986.39|2986.5|2986.5|2986.5|2986.5|2986.39|2986.39|0
1636967780000|2021-11-15 09:16:20|2986.57|2986.57|2986.57|2986.57|2986.57|2986.57|2986.57|2986.57|0
1636967790000|2021-11-15 09:16:30|2986.51|2986.51|2986.51|2986.51|2986.51|2986.51|2986.51|2986.51|0
1636967800000|2021-11-15 09:16:40|2986.23|2986.23|2986.56|2986.56|2986.56|2986.56|2986.23|2986.23|0
1636967810000|2021-11-15 09:16:50|2986.7|2986.7|2986.86|2986.86|2986.86|2986.86|2986.64|2986.64|0
1636967820000|2021-11-15 09:17:00|2986.84|2986.84|2986.84|2986.84|2986.84|2986.84|2986.84|2986.84|0
1636967840000|2021-11-15 09:17:20|2986.81|2986.81|2987.38|2987.38|2987.38|2987.38|2986.81|2986.81|0
1636967860000|2021-11-15 09:17:40|2987.72|2987.72|2987.49|2987.49|2987.72|2987.72|2987.49|2987.49|0
1636967880000|2021-11-15 09:18:00|2987.56|2987.56|2987.56|2987.56|2987.56|2987.56|2987.49|2987.49|0
1636967890000|2021-11-15 09:18:10|2987.93|2987.93|2988.04|2988.04|2988.16|2988.16|2987.93|2987.93|0
1636967900000|2021-11-15 09:18:20|2988|2988|2988.44|2988.44|2988.44|2988.44|2988|2988|0
1636967910000|2021-11-15 09:18:30|2988.38|2988.38|2988.38|2988.38|2988.38|2988.38|2988.38|2988.38|0
1636967930000|2021-11-15 09:18:50|2988.41|2988.41|2988.53|2988.53|2988.53|2988.53|2988.41|2988.41|0
1636967940000|2021-11-15 09:19:00|2988.81|2988.81|2988.81|2988.81|2988.81|2988.81|2988.81|2988.81|0
1636967950000|2021-11-15 09:19:10|2988.85|2988.85|2988.95|2988.95|2988.95|2988.95|2988.85|2988.85|0
1636967960000|2021-11-15 09:19:20|2988.85|2988.85|2988.85|2988.85|2988.85|2988.85|2988.85|2988.85|0
1636967970000|2021-11-15 09:19:30|2988.81|2988.81|2988.74|2988.74|2988.81|2988.81|2988.74|2988.74|0
1636967980000|2021-11-15 09:19:40|2988.93|2988.93|2988.93|2988.93|2988.93|2988.93|2988.93|2988.93|0
1636967990000|2021-11-15 09:19:50|2989.26|2989.26|2989.09|2989.09|2989.26|2989.26|2989.09|2989.09|0
1636968050000|2021-11-15 09:20:50|2988.98|2988.98|2988.98|2988.98|2988.98|2988.98|2988.98|2988.98|0
1636968060000|2021-11-15 09:21:00|2988.84|2988.84|2989.67|2989.67|2989.67|2989.67|2988.84|2988.84|0
1636968070000|2021-11-15 09:21:10|2989.55|2989.55|2989.63|2989.63|2989.63|2989.63|2989.55|2989.55|0
1636968090000|2021-11-15 09:21:30|2989.48|2989.48|2989.77|2989.77|2989.77|2989.77|2989.48|2989.48|0
1636968100000|2021-11-15 09:21:40|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|0
1636968130000|2021-11-15 09:22:10|2989.16|2989.16|2989.12|2989.12|2989.16|2989.16|2989.12|2989.12|0
1636968140000|2021-11-15 09:22:20|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|0
1636968150000|2021-11-15 09:22:30|2989.45|2989.45|2989.56|2989.56|2989.56|2989.56|2989.45|2989.45|0
1636968160000|2021-11-15 09:22:40|2989.49|2989.49|2989.49|2989.49|2989.49|2989.49|2989.49|2989.49|0
1636968170000|2021-11-15 09:22:50|2989.6|2989.6|2991.1|2991.1|2991.1|2991.1|2989.6|2989.6|0
1636968180000|2021-11-15 09:23:00|2990.99|2990.99|2990.99|2990.99|2990.99|2990.99|2990.99|2990.99|0
1636968200000|2021-11-15 09:23:20|2991.09|2991.09|2991.11|2991.11|2991.11|2991.11|2991.06|2991.06|0
1636968210000|2021-11-15 09:23:30|2991.17|2991.17|2991.17|2991.17|2991.22|2991.22|2991.17|2991.17|0
1636968220000|2021-11-15 09:23:40|2991.28|2991.28|2990.59|2990.59|2991.28|2991.28|2990.59|2990.59|0
1636968230000|2021-11-15 09:23:50|2990.39|2990.39|2990.08|2990.08|2990.39|2990.39|2990.08|2990.08|0
1636968240000|2021-11-15 09:24:00|2990.21|2990.21|2990.21|2990.21|2990.21|2990.21|2990.21|2990.21|0
1636968250000|2021-11-15 09:24:10|2990.26|2990.26|2991|2991|2991|2991|2990.26|2990.26|0
1636968270000|2021-11-15 09:24:30|2991.11|2991.11|2991.17|2991.17|2991.17|2991.17|2991.11|2991.11|0
1636968280000|2021-11-15 09:24:40|2991.07|2991.07|2991.4|2991.4|2991.4|2991.4|2991.07|2991.07|0
1636968290000|2021-11-15 09:24:50|2991.71|2991.71|2991.53|2991.53|2991.71|2991.71|2991.53|2991.53|0
1636968300000|2021-11-15 09:25:00|2991.64|2991.64|2992.09|2992.09|2992.09|2992.09|2991.64|2991.64|0
1636968310000|2021-11-15 09:25:10|2991.76|2991.76|2991.63|2991.63|2991.76|2991.76|2991.63|2991.63|0
1636968320000|2021-11-15 09:25:20|2991.69|2991.69|2991.58|2991.58|2991.69|2991.69|2991.58|2991.58|0
1636968330000|2021-11-15 09:25:30|2991.69|2991.69|2991.74|2991.74|2991.74|2991.74|2991.69|2991.69|0
1636968340000|2021-11-15 09:25:40|2991.63|2991.63|2991.24|2991.24|2991.63|2991.63|2991.24|2991.24|0
1636968350000|2021-11-15 09:25:50|2991.11|2991.11|2991.11|2991.11|2991.11|2991.11|2991.11|2991.11|0
1636968360000|2021-11-15 09:26:00|2991|2991|2990.89|2990.89|2991|2991|2990.89|2990.89|0
1636968380000|2021-11-15 09:26:20|2990.61|2990.61|2990.61|2990.61|2990.61|2990.61|2990.61|2990.61|0
1636968390000|2021-11-15 09:26:30|2990.5|2990.5|2990.06|2990.06|2990.5|2990.5|2990.06|2990.06|0
1636968400000|2021-11-15 09:26:40|2990|2990|2989.79|2989.79|2990|2990|2989.79|2989.79|0
1636968420000|2021-11-15 09:27:00|2989.43|2989.43|2989.57|2989.57|2989.57|2989.57|2989.43|2989.43|0
1636968430000|2021-11-15 09:27:10|2989.42|2989.42|2989.42|2989.42|2989.42|2989.42|2989.42|2989.42|0
1636968440000|2021-11-15 09:27:20|2989.31|2989.31|2989.31|2989.31|2989.31|2989.31|2989.31|2989.31|0
1636968450000|2021-11-15 09:27:30|2989.07|2989.07|2988.92|2988.92|2989.07|2989.07|2988.8|2988.8|0
1636968460000|2021-11-15 09:27:40|2988.8|2988.8|2988.8|2988.8|2988.8|2988.8|2988.8|2988.8|0
1636968470000|2021-11-15 09:27:50|2988.58|2988.58|2988.58|2988.58|2988.58|2988.58|2988.58|2988.58|0
1636968480000|2021-11-15 09:28:00|2988.52|2988.52|2988.66|2988.66|2988.66|2988.66|2988.52|2988.52|0
1636968500000|2021-11-15 09:28:20|2988.64|2988.64|2988.31|2988.31|2988.71|2988.71|2988.27|2988.27|0
1636968520000|2021-11-15 09:28:40|2988.25|2988.25|2988.05|2988.05|2988.25|2988.25|2988.05|2988.05|0
1636968530000|2021-11-15 09:28:50|2987.87|2987.87|2987.6|2987.6|2987.87|2987.87|2987.6|2987.6|0
1636968560000|2021-11-15 09:29:20|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|0
1636968580000|2021-11-15 09:29:40|2987.48|2987.48|2987.48|2987.48|2987.48|2987.48|2987.48|2987.48|0
1636968600000|2021-11-15 09:30:00|2987.41|2987.41|2987.41|2987.41|2987.41|2987.41|2987.41|2987.41|0
1636968620000|2021-11-15 09:30:20|2987.3|2987.3|2986.56|2986.56|2987.3|2987.3|2986.56|2986.56|0
1636968630000|2021-11-15 09:30:30|2986.6|2986.6|2986.53|2986.53|2986.6|2986.6|2986.53|2986.53|0
1636968640000|2021-11-15 09:30:40|2986.4|2986.4|2986.4|2986.4|2986.4|2986.4|2986.4|2986.4|0
1636968650000|2021-11-15 09:30:50|2986.28|2986.28|2986.33|2986.33|2986.33|2986.33|2986.07|2986.07|0
1636968680000|2021-11-15 09:31:20|2986.48|2986.48|2985.44|2985.44|2986.48|2986.48|2985.44|2985.44|0
1636968690000|2021-11-15 09:31:30|2985.37|2985.37|2985.25|2985.25|2985.37|2985.37|2984.84|2984.84|0
1636968720000|2021-11-15 09:32:00|2985.39|2985.39|2985.98|2985.98|2985.98|2985.98|2985.39|2985.39|0
1636968750000|2021-11-15 09:32:30|2986.18|2986.18|2986.18|2986.18|2986.18|2986.18|2986.18|2986.18|0
1636968780000|2021-11-15 09:33:00|2986.28|2986.28|2986.61|2986.61|2986.61|2986.61|2985.99|2985.99|0
1636968790000|2021-11-15 09:33:10|2986.75|2986.75|2986.75|2986.75|2986.75|2986.75|2986.75|2986.75|0
1636968800000|2021-11-15 09:33:20|2987|2987|2987|2987|2987|2987|2987|2987|0
1636968810000|2021-11-15 09:33:30|2987.29|2987.29|2987.29|2987.29|2987.29|2987.29|2987.29|2987.29|0
1636968820000|2021-11-15 09:33:40|2987.35|2987.35|2987.37|2987.37|2987.47|2987.47|2987.24|2987.24|0
1636968830000|2021-11-15 09:33:50|2987.24|2987.24|2987.14|2987.14|2987.24|2987.24|2987.14|2987.14|0
1636968840000|2021-11-15 09:34:00|2987.25|2987.25|2987.25|2987.25|2987.25|2987.25|2987.25|2987.25|0
1636968870000|2021-11-15 09:34:30|2987.2|2987.2|2987.25|2987.25|2987.25|2987.25|2987.2|2987.2|0
1636968890000|2021-11-15 09:34:50|2987.39|2987.39|2987.54|2987.54|2987.68|2987.68|2987.39|2987.39|0
1636968910000|2021-11-15 09:35:10|2987.68|2987.68|2987.75|2987.75|2987.75|2987.75|2987.68|2987.68|0
1636968930000|2021-11-15 09:35:30|2987.68|2987.68|2987.61|2987.61|2987.75|2987.75|2987.61|2987.61|0
1636968940000|2021-11-15 09:35:40|2987.51|2987.51|2987.11|2987.11|2987.51|2987.51|2987.01|2987.01|0
1636968950000|2021-11-15 09:35:50|2987.18|2987.18|2986.77|2986.77|2987.29|2987.29|2986.77|2986.77|0
1636968960000|2021-11-15 09:36:00|2986.83|2986.83|2986.69|2986.69|2987.03|2987.03|2986.69|2986.69|0
1636968970000|2021-11-15 09:36:10|2986.67|2986.67|2986.19|2986.19|2986.67|2986.67|2986.19|2986.19|0
1636968980000|2021-11-15 09:36:20|2986.14|2986.14|2986.14|2986.14|2986.14|2986.14|2986.14|2986.14|0
1636968990000|2021-11-15 09:36:30|2986.01|2986.01|2986.01|2986.01|2986.01|2986.01|2986.01|2986.01|0
1636969010000|2021-11-15 09:36:50|2985.91|2985.91|2985.81|2985.81|2985.91|2985.91|2985.81|2985.81|0
1636969020000|2021-11-15 09:37:00|2985.91|2985.91|2985.78|2985.78|2985.91|2985.91|2985.78|2985.78|0
1636969040000|2021-11-15 09:37:20|2985.83|2985.83|2985.77|2985.77|2985.83|2985.83|2985.77|2985.77|0
1636969050000|2021-11-15 09:37:30|2985.7|2985.7|2985.7|2985.7|2985.7|2985.7|2985.7|2985.7|0
1636969060000|2021-11-15 09:37:40|2985.93|2985.93|2985.93|2985.93|2985.93|2985.93|2985.93|2985.93|0
1636969080000|2021-11-15 09:38:00|2986.07|2986.07|2986.89|2986.89|2986.89|2986.89|2985.79|2985.79|0
1636969090000|2021-11-15 09:38:10|2987|2987|2987|2987|2987|2987|2987|2987|0
1636969100000|2021-11-15 09:38:20|2986.9|2986.9|2986.56|2986.56|2986.9|2986.9|2986.56|2986.56|0
1636969110000|2021-11-15 09:38:30|2986.69|2986.69|2986.34|2986.34|2986.69|2986.69|2986.34|2986.34|0
1636969120000|2021-11-15 09:38:40|2986.13|2986.13|2986.03|2986.03|2986.13|2986.13|2986.03|2986.03|0
1636969130000|2021-11-15 09:38:50|2985.96|2985.96|2985.96|2985.96|2985.96|2985.96|2985.96|2985.96|0
1636969160000|2021-11-15 09:39:20|2985.73|2985.73|2985.56|2985.56|2985.73|2985.73|2985.45|2985.45|0
1636969170000|2021-11-15 09:39:30|2985.68|2985.68|2985.68|2985.68|2985.68|2985.68|2985.68|2985.68|0
1636969190000|2021-11-15 09:39:50|2985.75|2985.75|2985.97|2985.97|2986.01|2986.01|2985.75|2985.75|0
1636969200000|2021-11-15 09:40:00|2985.93|2985.93|2985.93|2985.93|2985.93|2985.93|2985.93|2985.93|0
1636969210000|2021-11-15 09:40:10|2986.08|2986.08|2986.12|2986.12|2986.12|2986.12|2986.08|2986.08|0
1636969260000|2021-11-15 09:41:00|2986.53|2986.53|2986.57|2986.57|2986.95|2986.95|2986.53|2986.53|0
1636969270000|2021-11-15 09:41:10|2986.71|2986.71|2986.71|2986.71|2986.76|2986.76|2986.71|2986.71|0
1636969290000|2021-11-15 09:41:30|2986.94|2986.94|2987.08|2987.08|2987.08|2987.08|2986.94|2986.94|0
1636969300000|2021-11-15 09:41:40|2987.31|2987.31|2987.31|2987.31|2987.31|2987.31|2987.31|2987.31|0
1636969320000|2021-11-15 09:42:00|2987.38|2987.38|2987.36|2987.36|2987.48|2987.48|2987.18|2987.18|0
1636969340000|2021-11-15 09:42:20|2987.41|2987.41|2988.02|2988.02|2988.02|2988.02|2987.41|2987.41|0
1636969350000|2021-11-15 09:42:30|2988.08|2988.08|2988.08|2988.08|2988.08|2988.08|2988.08|2988.08|0
1636969370000|2021-11-15 09:42:50|2988.22|2988.22|2988.29|2988.29|2988.33|2988.33|2988.22|2988.22|0
1636969380000|2021-11-15 09:43:00|2988.8|2988.8|2988.8|2988.8|2988.8|2988.8|2988.8|2988.8|0
1636969410000|2021-11-15 09:43:30|2989.42|2989.42|2989.14|2989.14|2989.42|2989.42|2989.11|2989.11|0
1636969440000|2021-11-15 09:44:00|2989.2|2989.2|2989.54|2989.54|2989.54|2989.54|2989.2|2989.2|0
1636969450000|2021-11-15 09:44:10|2989.65|2989.65|2989.71|2989.71|2989.71|2989.71|2989.65|2989.65|0
1636969460000|2021-11-15 09:44:20|2990.15|2990.15|2990.15|2990.15|2990.15|2990.15|2990.15|2990.15|0
1636969470000|2021-11-15 09:44:30|2990.17|2990.17|2990.61|2990.61|2990.61|2990.61|2990.17|2990.17|0
1636969480000|2021-11-15 09:44:40|2990.98|2990.98|2991.01|2991.01|2991.01|2991.01|2990.98|2990.98|0
1636969490000|2021-11-15 09:44:50|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|0
1636969500000|2021-11-15 09:45:00|2991.86|2991.86|2991.75|2991.75|2991.86|2991.86|2991.75|2991.75|0
1636969510000|2021-11-15 09:45:10|2991.54|2991.54|2991.68|2991.68|2991.68|2991.68|2991.54|2991.54|0
1636969520000|2021-11-15 09:45:20|2991.65|2991.65|2992.24|2992.24|2992.24|2992.24|2991.65|2991.65|0
1636969530000|2021-11-15 09:45:30|2992.58|2992.58|2992.79|2992.79|2992.79|2992.79|2992.58|2992.58|0
1636969540000|2021-11-15 09:45:40|2992.91|2992.91|2992.96|2992.96|2992.96|2992.96|2992.91|2992.91|0
1636969550000|2021-11-15 09:45:50|2993.09|2993.09|2993.15|2993.15|2993.15|2993.15|2993.09|2993.09|0
1636969560000|2021-11-15 09:46:00|2993.08|2993.08|2993.7|2993.7|2993.7|2993.7|2993.08|2993.08|0
1636969570000|2021-11-15 09:46:10|2993.63|2993.63|2993.63|2993.63|2993.63|2993.63|2993.63|2993.63|0
1636969580000|2021-11-15 09:46:20|2993.4|2993.4|2993.29|2993.29|2993.4|2993.4|2993.18|2993.18|0
1636969590000|2021-11-15 09:46:30|2993.18|2993.18|2993.18|2993.18|2993.18|2993.18|2993.18|2993.18|0
1636969620000|2021-11-15 09:47:00|2993.07|2993.07|2992.96|2992.96|2993.07|2993.07|2992.96|2992.96|0
1636969630000|2021-11-15 09:47:10|2992.92|2992.92|2993.18|2993.18|2993.18|2993.18|2992.92|2992.92|0
1636969650000|2021-11-15 09:47:30|2993.14|2993.14|2993.14|2993.14|2993.14|2993.14|2993.14|2993.14|0
1636969660000|2021-11-15 09:47:40|2992.93|2992.93|2992.84|2992.84|2993.05|2993.05|2992.84|2992.84|0
1636969670000|2021-11-15 09:47:50|2992.98|2992.98|2993.02|2993.02|2993.21|2993.21|2992.98|2992.98|0
1636969680000|2021-11-15 09:48:00|2992.83|2992.83|2992.83|2992.83|2992.83|2992.83|2992.83|2992.83|0
1636969690000|2021-11-15 09:48:10|2992.86|2992.86|2993.31|2993.31|2993.31|2993.31|2992.86|2992.86|0
1636969700000|2021-11-15 09:48:20|2993.25|2993.25|2993.13|2993.13|2993.25|2993.25|2993.13|2993.13|0
1636969730000|2021-11-15 09:48:50|2993.07|2993.07|2993.1|2993.1|2993.21|2993.21|2993.07|2993.07|0
1636969750000|2021-11-15 09:49:10|2993|2993|2992.85|2992.85|2993|2993|2992.85|2992.85|0
1636969770000|2021-11-15 09:49:30|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|0
1636969780000|2021-11-15 09:49:40|2992.76|2992.76|2992.86|2992.86|2992.86|2992.86|2992.76|2992.76|0
1636969800000|2021-11-15 09:50:00|2992.8|2992.8|2992.71|2992.71|2992.8|2992.8|2992.5|2992.5|0
1636969810000|2021-11-15 09:50:10|2992.81|2992.81|2992.91|2992.91|2992.91|2992.91|2992.81|2992.81|0
1636969820000|2021-11-15 09:50:20|2993.06|2993.06|2992.85|2992.85|2993.06|2993.06|2992.73|2992.73|0
1636969830000|2021-11-15 09:50:30|2992.98|2992.98|2993.18|2993.18|2993.18|2993.18|2992.95|2992.95|0
1636969840000|2021-11-15 09:50:40|2993.14|2993.14|2993.14|2993.14|2993.14|2993.14|2993.14|2993.14|0
1636969850000|2021-11-15 09:50:50|2993.27|2993.27|2993.48|2993.48|2993.48|2993.48|2993.27|2993.27|0
1636969860000|2021-11-15 09:51:00|2993.63|2993.63|2994.29|2994.29|2994.35|2994.35|2993.63|2993.63|0
1636969870000|2021-11-15 09:51:10|2994.41|2994.41|2995.04|2995.04|2995.04|2995.04|2994.41|2994.41|0
1636969880000|2021-11-15 09:51:20|2995.1|2995.1|2995.29|2995.29|2995.37|2995.37|2995.1|2995.1|0
1636969890000|2021-11-15 09:51:30|2995.17|2995.17|2995.43|2995.43|2995.43|2995.43|2995.17|2995.17|0
1636969900000|2021-11-15 09:51:40|2995.56|2995.56|2996.44|2996.44|2996.44|2996.44|2995.56|2995.56|0
1636969910000|2021-11-15 09:51:50|2996.67|2996.67|2996.88|2996.88|2996.88|2996.88|2996.62|2996.62|0
1636969920000|2021-11-15 09:52:00|2996.75|2996.75|2996.86|2996.86|2996.86|2996.86|2996.63|2996.63|0
1636969930000|2021-11-15 09:52:10|2996.72|2996.72|2996.77|2996.77|2996.77|2996.77|2996.66|2996.66|0
1636969950000|2021-11-15 09:52:30|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|0
1636969960000|2021-11-15 09:52:40|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|0
1636969980000|2021-11-15 09:53:00|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|0
1636970000000|2021-11-15 09:53:20|2997.24|2997.24|2997.28|2997.28|2997.35|2997.35|2997.01|2997.01|0
1636970010000|2021-11-15 09:53:30|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|0
1636970020000|2021-11-15 09:53:40|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|0
1636970030000|2021-11-15 09:53:50|2997.38|2997.38|2997.46|2997.46|2997.61|2997.61|2997.38|2997.38|0
1636970040000|2021-11-15 09:54:00|2997.43|2997.43|2997.84|2997.84|2997.84|2997.84|2997.43|2997.43|0
1636970050000|2021-11-15 09:54:10|2997.88|2997.88|2997.84|2997.84|2998.06|2998.06|2997.72|2997.72|0
1636970060000|2021-11-15 09:54:20|2997.95|2997.95|2998.12|2998.12|2998.12|2998.12|2997.84|2997.84|0
1636970090000|2021-11-15 09:54:50|2998.04|2998.04|2997.93|2997.93|2998.04|2998.04|2997.93|2997.93|0
1636970100000|2021-11-15 09:55:00|2997.62|2997.62|2997.5|2997.5|2997.62|2997.62|2997.5|2997.5|0
1636970110000|2021-11-15 09:55:10|2997.46|2997.46|2999.04|2999.04|2999.04|2999.04|2997.46|2997.46|0
1636970120000|2021-11-15 09:55:20|2998.94|2998.94|2999.44|2999.44|2999.5|2999.5|2998.89|2998.89|0
1636970130000|2021-11-15 09:55:30|2999.42|2999.42|2999.66|2999.66|2999.99|2999.99|2999.35|2999.35|0
1636970140000|2021-11-15 09:55:40|2999.7|2999.7|2999.29|2999.29|2999.7|2999.7|2999.29|2999.29|0
1636970150000|2021-11-15 09:55:50|2999.4|2999.4|2999.29|2999.29|2999.4|2999.4|2999.29|2999.29|0
1636970160000|2021-11-15 09:56:00|2999.31|2999.31|2999.39|2999.39|2999.52|2999.52|2999.31|2999.31|0
1636970180000|2021-11-15 09:56:20|2999.16|2999.16|2999.28|2999.28|2999.28|2999.28|2999.16|2999.16|0
1636970190000|2021-11-15 09:56:30|2999.38|2999.38|2999.46|2999.46|2999.46|2999.46|2999.38|2999.38|0
1636970210000|2021-11-15 09:56:50|2999.15|2999.15|2999.48|2999.48|2999.48|2999.48|2999.15|2999.15|0
1636970230000|2021-11-15 09:57:10|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|0
1636970240000|2021-11-15 09:57:20|2999.37|2999.37|2999.37|2999.37|2999.37|2999.37|2999.37|2999.37|0
1636970250000|2021-11-15 09:57:30|2999.49|2999.49|2999.49|2999.49|2999.49|2999.49|2999.49|2999.49|0
1636970280000|2021-11-15 09:58:00|2999.56|2999.56|2999.69|2999.69|2999.79|2999.79|2999.55|2999.55|0
1636970290000|2021-11-15 09:58:10|2999.84|2999.84|3000.11|3000.11|3000.11|3000.11|2999.84|2999.84|0
1636970300000|2021-11-15 09:58:20|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|0
1636970310000|2021-11-15 09:58:30|3000.16|3000.16|3000.2|3000.2|3000.2|3000.2|3000.16|3000.16|0
1636970320000|2021-11-15 09:58:40|3000.39|3000.39|3000.39|3000.39|3000.46|3000.46|3000.39|3000.39|0
1636970330000|2021-11-15 09:58:50|3000.28|3000.28|3000.39|3000.39|3000.39|3000.39|3000.28|3000.28|0
1636970340000|2021-11-15 09:59:00|3000.36|3000.36|3000.72|3000.72|3000.79|3000.79|3000.36|3000.36|0
1636970350000|2021-11-15 09:59:10|3000.93|3000.93|3001.51|3001.51|3001.51|3001.51|3000.93|3000.93|0
1636970360000|2021-11-15 09:59:20|3001.75|3001.75|3001.7|3001.7|3001.75|3001.75|3001.63|3001.63|0
1636970370000|2021-11-15 09:59:30|3001.55|3001.55|3001.43|3001.43|3001.55|3001.55|3001.43|3001.43|0
1636970390000|2021-11-15 09:59:50|3001.86|3001.86|3002.26|3002.26|3002.26|3002.26|3001.86|3001.86|0
1636970400000|2021-11-15 10:00:00|3002.36|3002.36|3002.69|3002.69|3002.92|3002.92|3002.36|3002.36|0
1636970410000|2021-11-15 10:00:10|3002.8|3002.8|3002.68|3002.68|3002.8|3002.8|3002.68|3002.68|0
1636970430000|2021-11-15 10:00:30|3002.97|3002.97|3002.76|3002.76|3002.97|3002.97|3002.76|3002.76|0
1636970460000|2021-11-15 10:01:00|3002.88|3002.88|3002.77|3002.77|3002.88|3002.88|3002.77|3002.77|0
1636970480000|2021-11-15 10:01:20|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|0
1636970490000|2021-11-15 10:01:30|3002.88|3002.88|3002.88|3002.88|3002.88|3002.88|3002.88|3002.88|0
1636970500000|2021-11-15 10:01:40|3002.91|3002.91|3002.84|3002.84|3002.91|3002.91|3002.84|3002.84|0
1636970510000|2021-11-15 10:01:50|3002.86|3002.86|3002.55|3002.55|3002.86|3002.86|3002.55|3002.55|0
1636970520000|2021-11-15 10:02:00|3001.96|3001.96|3002.53|3002.53|3002.98|3002.98|3001.96|3001.96|0
1636970530000|2021-11-15 10:02:10|3002.42|3002.42|3002.74|3002.74|3002.74|3002.74|3002.09|3002.09|0
1636970540000|2021-11-15 10:02:20|3002.63|3002.63|3002.84|3002.84|3002.84|3002.84|3002.63|3002.63|0
1636970550000|2021-11-15 10:02:30|3003|3003|3002.97|3002.97|3003.42|3003.42|3002.92|3002.92|0
1636970580000|2021-11-15 10:03:00|3002.9|3002.9|3002.9|3002.9|3002.9|3002.9|3002.9|3002.9|0
1636970600000|2021-11-15 10:03:20|3003.01|3003.01|3002.73|3002.73|3003.01|3003.01|3002.67|3002.67|0
1636970620000|2021-11-15 10:03:40|3002.65|3002.65|3002.58|3002.58|3002.69|3002.69|3002.58|3002.58|0
1636970630000|2021-11-15 10:03:50|3002.63|3002.63|3002.63|3002.63|3002.63|3002.63|3002.63|3002.63|0
1636970640000|2021-11-15 10:04:00|3002.74|3002.74|3002.74|3002.74|3002.74|3002.74|3002.74|3002.74|0
1636970650000|2021-11-15 10:04:10|3002.6|3002.6|3002.74|3002.74|3002.74|3002.74|3002.6|3002.6|0
1636970660000|2021-11-15 10:04:20|3002.67|3002.67|3002.64|3002.64|3002.74|3002.74|3002.64|3002.64|0
1636970670000|2021-11-15 10:04:30|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|0
1636970680000|2021-11-15 10:04:40|3002.44|3002.44|3002.3|3002.3|3002.44|3002.44|3002.3|3002.3|0
1636970710000|2021-11-15 10:05:10|3002.44|3002.44|3002.1|3002.1|3002.44|3002.44|3002.1|3002.1|0
1636970740000|2021-11-15 10:05:40|3002.17|3002.17|3002.21|3002.21|3002.21|3002.21|3002.17|3002.17|0
1636970760000|2021-11-15 10:06:00|3002.14|3002.14|3002.48|3002.48|3002.48|3002.48|3002.13|3002.13|0
1636970770000|2021-11-15 10:06:10|3002.56|3002.56|3002.33|3002.33|3002.56|3002.56|3002.32|3002.32|0
1636970790000|2021-11-15 10:06:30|3002.45|3002.45|3002.58|3002.58|3002.58|3002.58|3002.45|3002.45|0
1636970800000|2021-11-15 10:06:40|3002.65|3002.65|3003.02|3003.02|3003.02|3003.02|3002.65|3002.65|0
1636970810000|2021-11-15 10:06:50|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|0
1636970820000|2021-11-15 10:07:00|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|0
1636970830000|2021-11-15 10:07:10|3002.85|3002.85|3002.74|3002.74|3002.85|3002.85|3002.74|3002.74|0
1636970840000|2021-11-15 10:07:20|3002.62|3002.62|3002.66|3002.66|3002.66|3002.66|3002.62|3002.62|0
1636970860000|2021-11-15 10:07:40|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|0
1636970870000|2021-11-15 10:07:50|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|0
1636970880000|2021-11-15 10:08:00|3002.4|3002.4|3002.01|3002.01|3002.4|3002.4|3002.01|3002.01|0
1636970890000|2021-11-15 10:08:10|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|0
1636970900000|2021-11-15 10:08:20|3001.89|3001.89|3001.89|3001.89|3001.89|3001.89|3001.89|3001.89|0
1636970910000|2021-11-15 10:08:30|3001.85|3001.85|3002.01|3002.01|3002.02|3002.02|3001.82|3001.82|0
1636970920000|2021-11-15 10:08:40|3001.89|3001.89|3001.89|3001.89|3001.89|3001.89|3001.89|3001.89|0
1636970930000|2021-11-15 10:08:50|3001.67|3001.67|3001.67|3001.67|3001.67|3001.67|3001.67|3001.67|0
1636970940000|2021-11-15 10:09:00|3001.77|3001.77|3001.8|3001.8|3001.8|3001.8|3001.59|3001.59|0
1636970950000|2021-11-15 10:09:10|3002|3002|3002.06|3002.06|3002.06|3002.06|3002|3002|0
1636970970000|2021-11-15 10:09:30|3001.33|3001.33|3001.22|3001.22|3001.33|3001.33|3001.22|3001.22|0
1636970980000|2021-11-15 10:09:40|3001.44|3001.44|3001.56|3001.56|3001.56|3001.56|3001.44|3001.44|0
1636970990000|2021-11-15 10:09:50|3001.62|3001.62|3001.62|3001.62|3001.62|3001.62|3001.62|3001.62|0
1636971000000|2021-11-15 10:10:00|3001.48|3001.48|3001.25|3001.25|3001.48|3001.48|3001.25|3001.25|0
1636971010000|2021-11-15 10:10:10|3001.19|3001.19|3000.85|3000.85|3001.19|3001.19|3000.85|3000.85|0
1636971020000|2021-11-15 10:10:20|3000.74|3000.74|3000.45|3000.45|3000.74|3000.74|3000.45|3000.45|0
1636971030000|2021-11-15 10:10:30|3000.34|3000.34|3000.4|3000.4|3000.4|3000.4|3000.34|3000.34|0
1636971050000|2021-11-15 10:10:50|3000.47|3000.47|3000.59|3000.59|3000.59|3000.59|3000.47|3000.47|0
1636971060000|2021-11-15 10:11:00|3000.73|3000.73|3000.55|3000.55|3000.73|3000.73|3000.54|3000.54|0
1636971070000|2021-11-15 10:11:10|3000.54|3000.54|3000.5|3000.5|3000.54|3000.54|3000.5|3000.5|0
1636971080000|2021-11-15 10:11:20|3000.43|3000.43|3000.43|3000.43|3000.43|3000.43|3000.43|3000.43|0
1636971090000|2021-11-15 10:11:30|3000.62|3000.62|3000.62|3000.62|3000.62|3000.62|3000.62|3000.62|0
1636971100000|2021-11-15 10:11:40|3000.48|3000.48|3000.38|3000.38|3000.48|3000.48|3000.38|3000.38|0
1636971120000|2021-11-15 10:12:00|3000.41|3000.41|3000.54|3000.54|3000.54|3000.54|3000.41|3000.41|0
1636971130000|2021-11-15 10:12:10|3000.66|3000.66|3000.43|3000.43|3000.66|3000.66|3000.43|3000.43|0
1636971140000|2021-11-15 10:12:20|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|0
1636971170000|2021-11-15 10:12:50|3000.47|3000.47|3000.47|3000.47|3000.47|3000.47|3000.47|3000.47|0
1636971180000|2021-11-15 10:13:00|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|0
1636971190000|2021-11-15 10:13:10|3000.67|3000.67|3000.67|3000.67|3000.67|3000.67|3000.67|3000.67|0
1636971200000|2021-11-15 10:13:20|3000.82|3000.82|3000.82|3000.82|3000.82|3000.82|3000.82|3000.82|0
1636971210000|2021-11-15 10:13:30|3000.84|3000.84|3000.84|3000.84|3000.84|3000.84|3000.84|3000.84|0
1636971240000|2021-11-15 10:14:00|3000.74|3000.74|3000.74|3000.74|3000.88|3000.88|3000.74|3000.74|0
1636971250000|2021-11-15 10:14:10|3000.78|3000.78|3000.61|3000.61|3000.78|3000.78|3000.61|3000.61|0
1636971260000|2021-11-15 10:14:20|3000.64|3000.64|3000.55|3000.55|3000.66|3000.66|3000.55|3000.55|0
1636971270000|2021-11-15 10:14:30|3000.67|3000.67|3001.44|3001.44|3001.44|3001.44|3000.67|3000.67|0
1636971280000|2021-11-15 10:14:40|3001.51|3001.51|3001.51|3001.51|3001.51|3001.51|3001.51|3001.51|0
1636971300000|2021-11-15 10:15:00|3001.66|3001.66|3001.46|3001.46|3001.66|3001.66|3001.46|3001.46|0
1636971320000|2021-11-15 10:15:20|3001.35|3001.35|3001.05|3001.05|3001.35|3001.35|3001.05|3001.05|0
1636971330000|2021-11-15 10:15:30|3001.35|3001.35|3001.28|3001.28|3001.35|3001.35|3001.28|3001.28|0
1636971340000|2021-11-15 10:15:40|3001.25|3001.25|3001.31|3001.31|3001.31|3001.31|3001.23|3001.23|0
1636971350000|2021-11-15 10:15:50|3001.25|3001.25|3001.25|3001.25|3001.25|3001.25|3001.25|3001.25|0
1636971360000|2021-11-15 10:16:00|3001.18|3001.18|3001.11|3001.11|3001.18|3001.18|3001.11|3001.11|0
1636971370000|2021-11-15 10:16:10|3001.23|3001.23|3001.37|3001.37|3001.37|3001.37|3001.23|3001.23|0
1636971390000|2021-11-15 10:16:30|3001.43|3001.43|3001.36|3001.36|3001.54|3001.54|3001.36|3001.36|0
1636971400000|2021-11-15 10:16:40|3001.29|3001.29|3001.12|3001.12|3001.29|3001.29|3001.12|3001.12|0
1636971410000|2021-11-15 10:16:50|3001.01|3001.01|3001.01|3001.01|3001.01|3001.01|3001.01|3001.01|0
1636971420000|2021-11-15 10:17:00|3001.21|3001.21|3001.11|3001.11|3001.21|3001.21|3001.11|3001.11|0
1636971440000|2021-11-15 10:17:20|3001|3001|3000.94|3000.94|3001|3001|3000.94|3000.94|0
1636971450000|2021-11-15 10:17:30|3000.82|3000.82|3000.82|3000.82|3000.82|3000.82|3000.7|3000.7|0
1636971460000|2021-11-15 10:17:40|3000.77|3000.77|3000.62|3000.62|3000.77|3000.77|3000.62|3000.62|0
1636971470000|2021-11-15 10:17:50|3000.68|3000.68|3000.71|3000.71|3000.71|3000.71|3000.68|3000.68|0
1636971480000|2021-11-15 10:18:00|3000.58|3000.58|3000.64|3000.64|3000.64|3000.64|3000.58|3000.58|0
1636971490000|2021-11-15 10:18:10|3000.79|3000.79|3000.79|3000.79|3000.79|3000.79|3000.79|3000.79|0
1636971500000|2021-11-15 10:18:20|3000.84|3000.84|3000.9|3000.9|3000.95|3000.95|3000.84|3000.84|0
1636971510000|2021-11-15 10:18:30|3001.04|3001.04|3001.18|3001.18|3001.18|3001.18|3001.04|3001.04|0
1636971520000|2021-11-15 10:18:40|3001.33|3001.33|3001.24|3001.24|3001.33|3001.33|3001.18|3001.18|0
1636971540000|2021-11-15 10:19:00|3001.39|3001.39|3001.24|3001.24|3001.39|3001.39|3001.24|3001.24|0
1636971550000|2021-11-15 10:19:10|3001.27|3001.27|3001.17|3001.17|3001.27|3001.27|3001.17|3001.17|0
1636971560000|2021-11-15 10:19:20|3001.06|3001.06|3000.49|3000.49|3001.06|3001.06|3000.49|3000.49|0
1636971570000|2021-11-15 10:19:30|3000.44|3000.44|3000.44|3000.44|3000.44|3000.44|3000.44|3000.44|0
1636971580000|2021-11-15 10:19:40|3000.55|3000.55|3000.44|3000.44|3000.55|3000.55|3000.44|3000.44|0
1636971590000|2021-11-15 10:19:50|3000.33|3000.33|3000.18|3000.18|3000.33|3000.33|3000.18|3000.18|0
1636971610000|2021-11-15 10:20:10|3000.07|3000.07|2999.48|2999.48|3000.07|3000.07|2999.48|2999.48|0
1636971620000|2021-11-15 10:20:20|2999.04|2999.04|2999.44|2999.44|2999.44|2999.44|2999.04|2999.04|0
1636971630000|2021-11-15 10:20:30|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|0
1636971640000|2021-11-15 10:20:40|2998.87|2998.87|2998.9|2998.9|2998.9|2998.9|2998.87|2998.87|0
1636971650000|2021-11-15 10:20:50|2999.11|2999.11|2999.11|2999.11|2999.11|2999.11|2999.11|2999.11|0
1636971670000|2021-11-15 10:21:10|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|0
1636971680000|2021-11-15 10:21:20|2999.1|2999.1|2998.57|2998.57|2999.1|2999.1|2998.57|2998.57|0
1636971700000|2021-11-15 10:21:40|2998.6|2998.6|2998.34|2998.34|2998.6|2998.6|2998.34|2998.34|0
1636971720000|2021-11-15 10:22:00|2998.19|2998.19|2997.76|2997.76|2998.19|2998.19|2997.76|2997.76|0
1636971740000|2021-11-15 10:22:20|2997.86|2997.86|2997.86|2997.86|2997.86|2997.86|2997.86|2997.86|0
1636971750000|2021-11-15 10:22:30|2997.92|2997.92|2997.94|2997.94|2997.94|2997.94|2997.92|2997.92|0
1636971760000|2021-11-15 10:22:40|2998.24|2998.24|2998.24|2998.24|2998.24|2998.24|2998.24|2998.24|0
1636971770000|2021-11-15 10:22:50|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|0
1636971780000|2021-11-15 10:23:00|2998.1|2998.1|2998.1|2998.1|2998.1|2998.1|2998.1|2998.1|0
1636971790000|2021-11-15 10:23:10|2997.99|2997.99|2997.64|2997.64|2997.99|2997.99|2997.64|2997.64|0
1636971800000|2021-11-15 10:23:20|2997.58|2997.58|2997.63|2997.63|2997.63|2997.63|2997.53|2997.53|0
1636971820000|2021-11-15 10:23:40|2997.45|2997.45|2997.51|2997.51|2997.56|2997.56|2997.34|2997.34|0
1636971840000|2021-11-15 10:24:00|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|0
1636971880000|2021-11-15 10:24:40|2997.3|2997.3|2997.23|2997.23|2997.3|2997.3|2997.23|2997.23|0
1636971890000|2021-11-15 10:24:50|2997.12|2997.12|2997.08|2997.08|2997.12|2997.12|2997.08|2997.08|0
1636971900000|2021-11-15 10:25:00|2996.94|2996.94|2996.79|2996.79|2996.94|2996.94|2996.79|2996.79|0
1636971910000|2021-11-15 10:25:10|2996.76|2996.76|2996.76|2996.76|2996.76|2996.76|2996.76|2996.76|0
1636971920000|2021-11-15 10:25:20|2996.7|2996.7|2996.95|2996.95|2996.95|2996.95|2996.59|2996.59|0
1636971930000|2021-11-15 10:25:30|2996.99|2996.99|2997.09|2997.09|2997.09|2997.09|2996.99|2996.99|0
1636971940000|2021-11-15 10:25:40|2997.21|2997.21|2997.48|2997.48|2997.48|2997.48|2997.21|2997.21|0
1636971950000|2021-11-15 10:25:50|2997.55|2997.55|2997.55|2997.55|2997.55|2997.55|2997.55|2997.55|0
1636971960000|2021-11-15 10:26:00|2997.33|2997.33|2997.55|2997.55|2997.55|2997.55|2997.33|2997.33|0
1636971990000|2021-11-15 10:26:30|2997.67|2997.67|2997.84|2997.84|2997.89|2997.89|2997.67|2997.67|0
1636972000000|2021-11-15 10:26:40|2997.73|2997.73|2997.8|2997.8|2997.95|2997.95|2997.73|2997.73|0
1636972010000|2021-11-15 10:26:50|2997.66|2997.66|2997.66|2997.66|2997.66|2997.66|2997.66|2997.66|0
1636972030000|2021-11-15 10:27:10|2997.54|2997.54|2997.48|2997.48|2997.54|2997.54|2997.48|2997.48|0
1636972050000|2021-11-15 10:27:30|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|0
1636972060000|2021-11-15 10:27:40|2997.75|2997.75|2997.71|2997.71|2997.75|2997.75|2997.71|2997.71|0
1636972070000|2021-11-15 10:27:50|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|0
1636972080000|2021-11-15 10:28:00|2997.74|2997.74|2997.78|2997.78|2997.78|2997.78|2997.74|2997.74|0
1636972100000|2021-11-15 10:28:20|2997.48|2997.48|2997.36|2997.36|2997.48|2997.48|2997.36|2997.36|0
1636972110000|2021-11-15 10:28:30|2997.4|2997.4|2997.63|2997.63|2997.74|2997.74|2997.4|2997.4|0
1636972120000|2021-11-15 10:28:40|2997.74|2997.74|2998.18|2998.18|2998.18|2998.18|2997.74|2997.74|0
1636972140000|2021-11-15 10:29:00|2998.22|2998.22|2998.06|2998.06|2998.22|2998.22|2998.06|2998.06|0
1636972160000|2021-11-15 10:29:20|2997.95|2997.95|2997.9|2997.9|2997.95|2997.95|2997.9|2997.9|0
1636972170000|2021-11-15 10:29:30|2997.75|2997.75|2997.75|2997.75|2997.75|2997.75|2997.75|2997.75|0
1636972200000|2021-11-15 10:30:00|2997.88|2997.88|2997.78|2997.78|2997.88|2997.88|2997.69|2997.69|0
1636972210000|2021-11-15 10:30:10|2997.85|2997.85|2997.98|2997.98|2997.98|2997.98|2997.85|2997.85|0
1636972220000|2021-11-15 10:30:20|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|0
1636972230000|2021-11-15 10:30:30|2997.64|2997.64|2997.64|2997.64|2997.64|2997.64|2997.64|2997.64|0
1636972240000|2021-11-15 10:30:40|2997.77|2997.77|2998.03|2998.03|2998.03|2998.03|2997.77|2997.77|0
1636972250000|2021-11-15 10:30:50|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|0
1636972280000|2021-11-15 10:31:20|2997.67|2997.67|2997.54|2997.54|2997.67|2997.67|2997.54|2997.54|0
1636972290000|2021-11-15 10:31:30|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|0
1636972300000|2021-11-15 10:31:40|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|0
1636972310000|2021-11-15 10:31:50|2997.79|2997.79|2997.59|2997.59|2997.79|2997.79|2997.59|2997.59|0
1636972320000|2021-11-15 10:32:00|2997.9|2997.9|2997.82|2997.82|2998|2998|2997.82|2997.82|0
1636972330000|2021-11-15 10:32:10|2997.7|2997.7|2997.51|2997.51|2997.7|2997.7|2997.39|2997.39|0
1636972350000|2021-11-15 10:32:30|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|0
1636972370000|2021-11-15 10:32:50|2997.44|2997.44|2997.48|2997.48|2997.48|2997.48|2997.44|2997.44|0
1636972380000|2021-11-15 10:33:00|2997.68|2997.68|2997.39|2997.39|2997.68|2997.68|2997.39|2997.39|0
1636972390000|2021-11-15 10:33:10|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|0
1636972400000|2021-11-15 10:33:20|2997.71|2997.71|2997.23|2997.23|2997.85|2997.85|2997.23|2997.23|0
1636972430000|2021-11-15 10:33:50|2997.34|2997.34|2997.34|2997.34|2997.34|2997.34|2997.34|2997.34|0
1636972440000|2021-11-15 10:34:00|2997.22|2997.22|2997.42|2997.42|2997.42|2997.42|2997.22|2997.22|0
1636972450000|2021-11-15 10:34:10|2997.47|2997.47|2997.52|2997.52|2997.52|2997.52|2997.47|2997.47|0
1636972460000|2021-11-15 10:34:20|2997.73|2997.73|2997.87|2997.87|2997.87|2997.87|2997.73|2997.73|0
1636972480000|2021-11-15 10:34:40|2998.08|2998.08|2998.08|2998.08|2998.08|2998.08|2998.08|2998.08|0
1636972510000|2021-11-15 10:35:10|2998.21|2998.21|2998.5|2998.5|2998.5|2998.5|2998.21|2998.21|0
1636972530000|2021-11-15 10:35:30|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|0
1636972560000|2021-11-15 10:36:00|2998.5|2998.5|2998.28|2998.28|2998.5|2998.5|2998.28|2998.28|0
1636972570000|2021-11-15 10:36:10|2998.16|2998.16|2998.24|2998.24|2998.24|2998.24|2998.16|2998.16|0
1636972580000|2021-11-15 10:36:20|2998.27|2998.27|2998.27|2998.27|2998.27|2998.27|2998.27|2998.27|0
1636972590000|2021-11-15 10:36:30|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|0
1636972600000|2021-11-15 10:36:40|2998.34|2998.34|2998.1|2998.1|2998.34|2998.34|2998.1|2998.1|0
1636972610000|2021-11-15 10:36:50|2998.14|2998.14|2998.14|2998.14|2998.14|2998.14|2998.14|2998.14|0
1636972640000|2021-11-15 10:37:20|2998.26|2998.26|2997.94|2997.94|2998.26|2998.26|2997.94|2997.94|0
1636972650000|2021-11-15 10:37:30|2997.89|2997.89|2997.53|2997.53|2997.89|2997.89|2997.53|2997.53|0
1636972660000|2021-11-15 10:37:40|2997.68|2997.68|2997.68|2997.68|2997.68|2997.68|2997.68|2997.68|0
1636972680000|2021-11-15 10:38:00|2997.58|2997.58|2997.78|2997.78|2997.78|2997.78|2997.58|2997.58|0
1636972690000|2021-11-15 10:38:10|2997.71|2997.71|2997.41|2997.41|2997.71|2997.71|2997.21|2997.21|0
1636972700000|2021-11-15 10:38:20|2997.19|2997.19|2997.19|2997.19|2997.19|2997.19|2996.96|2996.96|0
1636972710000|2021-11-15 10:38:30|2997.12|2997.12|2997.11|2997.11|2997.35|2997.35|2997.11|2997.11|0
1636972720000|2021-11-15 10:38:40|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|0
1636972730000|2021-11-15 10:38:50|2996.52|2996.52|2996.38|2996.38|2996.52|2996.52|2996.38|2996.38|0
1636972740000|2021-11-15 10:39:00|2996.52|2996.52|2996.66|2996.66|2996.66|2996.66|2996.52|2996.52|0
1636972750000|2021-11-15 10:39:10|2996.77|2996.77|2996.81|2996.81|2996.81|2996.81|2996.77|2996.77|0
1636972760000|2021-11-15 10:39:20|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|0
1636972790000|2021-11-15 10:39:50|2996.87|2996.87|2996.97|2996.97|2996.97|2996.97|2996.87|2996.87|0
1636972800000|2021-11-15 10:40:00|2997.08|2997.08|2997.08|2997.08|2997.08|2997.08|2997.08|2997.08|0
1636972810000|2021-11-15 10:40:10|2997.02|2997.02|2996.84|2996.84|2997.02|2997.02|2996.84|2996.84|0
1636972820000|2021-11-15 10:40:20|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|0
1636972830000|2021-11-15 10:40:30|2996.73|2996.73|2996.67|2996.67|2996.73|2996.73|2996.67|2996.67|0
1636972860000|2021-11-15 10:41:00|2996.6|2996.6|2996.56|2996.56|2996.67|2996.67|2996.56|2996.56|0
1636972870000|2021-11-15 10:41:10|2996.45|2996.45|2996.48|2996.48|2996.48|2996.48|2996.34|2996.34|0
1636972890000|2021-11-15 10:41:30|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|0
1636972920000|2021-11-15 10:42:00|2996.36|2996.36|2996.26|2996.26|2996.36|2996.36|2996.26|2996.26|0
1636972930000|2021-11-15 10:42:10|2996.33|2996.33|2996.15|2996.15|2996.44|2996.44|2995.99|2995.99|0
1636972940000|2021-11-15 10:42:20|2996.26|2996.26|2996.26|2996.26|2996.26|2996.26|2996.26|2996.26|0
1636972950000|2021-11-15 10:42:30|2996.12|2996.12|2996.12|2996.12|2996.12|2996.12|2996.12|2996.12|0
1636972960000|2021-11-15 10:42:40|2996.06|2996.06|2995.95|2995.95|2996.18|2996.18|2995.95|2995.95|0
1636972970000|2021-11-15 10:42:50|2996.07|2996.07|2996.16|2996.16|2996.16|2996.16|2995.94|2995.94|0
1636973000000|2021-11-15 10:43:20|2995.96|2995.96|2995.83|2995.83|2995.96|2995.96|2995.83|2995.83|0
1636973010000|2021-11-15 10:43:30|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|0
1636973020000|2021-11-15 10:43:40|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|0
1636973040000|2021-11-15 10:44:00|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|0
1636973050000|2021-11-15 10:44:10|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|0
1636973070000|2021-11-15 10:44:30|2995.6|2995.6|2995.71|2995.71|2995.71|2995.71|2995.6|2995.6|0
1636973080000|2021-11-15 10:44:40|2995.6|2995.6|2995.34|2995.34|2995.6|2995.6|2995.34|2995.34|0
1636973090000|2021-11-15 10:44:50|2995.2|2995.2|2995.1|2995.1|2995.2|2995.2|2995.1|2995.1|0
1636973100000|2021-11-15 10:45:00|2995.17|2995.17|2995.05|2995.05|2995.17|2995.17|2995.05|2995.05|0
1636973110000|2021-11-15 10:45:10|2995.15|2995.15|2995.19|2995.19|2995.25|2995.25|2995.15|2995.15|0
1636973120000|2021-11-15 10:45:20|2994.9|2994.9|2994.9|2994.9|2994.9|2994.9|2994.9|2994.9|0
1636973130000|2021-11-15 10:45:30|2994.83|2994.83|2994.83|2994.83|2994.83|2994.83|2994.83|2994.83|0
1636973140000|2021-11-15 10:45:40|2994.77|2994.77|2994.91|2994.91|2994.91|2994.91|2994.77|2994.77|0
1636973150000|2021-11-15 10:45:50|2995.02|2995.02|2995.02|2995.02|2995.02|2995.02|2995.02|2995.02|0
1636973160000|2021-11-15 10:46:00|2994.98|2994.98|2995.41|2995.41|2995.41|2995.41|2994.98|2994.98|0
1636973170000|2021-11-15 10:46:10|2995.64|2995.64|2995.85|2995.85|2995.85|2995.85|2995.58|2995.58|0
1636973180000|2021-11-15 10:46:20|2995.96|2995.96|2995.84|2995.84|2995.96|2995.96|2995.84|2995.84|0
1636973190000|2021-11-15 10:46:30|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|0
1636973210000|2021-11-15 10:46:50|2995.62|2995.62|2995.62|2995.62|2995.62|2995.62|2995.62|2995.62|0
1636973220000|2021-11-15 10:47:00|2995.4|2995.4|2995.25|2995.25|2995.4|2995.4|2995.25|2995.25|0
1636973230000|2021-11-15 10:47:10|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|0
1636973270000|2021-11-15 10:47:50|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|0
1636973280000|2021-11-15 10:48:00|2995.18|2995.18|2995.22|2995.22|2995.22|2995.22|2995.18|2995.18|0
1636973360000|2021-11-15 10:49:20|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|0
1636973370000|2021-11-15 10:49:30|2994.87|2994.87|2995.21|2995.21|2995.21|2995.21|2994.87|2994.87|0
1636973410000|2021-11-15 10:50:10|2995.33|2995.33|2995.58|2995.58|2995.58|2995.58|2995.33|2995.33|0
1636973420000|2021-11-15 10:50:20|2995.62|2995.62|2995.62|2995.62|2995.62|2995.62|2995.62|2995.62|0
1636973430000|2021-11-15 10:50:30|2995.69|2995.69|2995.69|2995.69|2995.69|2995.69|2995.69|2995.69|0
1636973440000|2021-11-15 10:50:40|2995.58|2995.58|2995.58|2995.58|2995.63|2995.63|2995.58|2995.58|0
1636973450000|2021-11-15 10:50:50|2995.63|2995.63|2995.63|2995.63|2995.63|2995.63|2995.63|2995.63|0
1636973460000|2021-11-15 10:51:00|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|0
1636973490000|2021-11-15 10:51:30|2995.53|2995.53|2995.53|2995.53|2995.53|2995.53|2995.53|2995.53|0
1636973510000|2021-11-15 10:51:50|2995.12|2995.12|2995.27|2995.27|2995.27|2995.27|2995.12|2995.12|0
1636973520000|2021-11-15 10:52:00|2994.85|2994.85|2995.16|2995.16|2995.16|2995.16|2994.85|2994.85|0
1636973550000|2021-11-15 10:52:30|2995.2|2995.2|2995.2|2995.2|2995.2|2995.2|2995.2|2995.2|0
1636973560000|2021-11-15 10:52:40|2994.9|2994.9|2995.13|2995.13|2995.13|2995.13|2994.9|2994.9|0
1636973570000|2021-11-15 10:52:50|2995.2|2995.2|2995.21|2995.21|2995.43|2995.43|2995.09|2995.09|0
1636973580000|2021-11-15 10:53:00|2995.13|2995.13|2994.52|2994.52|2995.13|2995.13|2994.52|2994.52|0
1636973600000|2021-11-15 10:53:20|2994.68|2994.68|2994.57|2994.57|2994.68|2994.68|2994.46|2994.46|0
1636973620000|2021-11-15 10:53:40|2994.67|2994.67|2995.05|2995.05|2995.05|2995.05|2994.67|2994.67|0
1636973630000|2021-11-15 10:53:50|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|0
1636973650000|2021-11-15 10:54:10|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|0
1636973670000|2021-11-15 10:54:30|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|0
1636973680000|2021-11-15 10:54:40|2995.04|2995.04|2995.04|2995.04|2995.04|2995.04|2995.04|2995.04|0
1636973710000|2021-11-15 10:55:10|2994.93|2994.93|2995.39|2995.39|2995.39|2995.39|2994.88|2994.88|0
1636973720000|2021-11-15 10:55:20|2995.17|2995.17|2995.33|2995.33|2995.33|2995.33|2995.17|2995.17|0
1636973750000|2021-11-15 10:55:50|2995.38|2995.38|2995.55|2995.55|2995.55|2995.55|2995.38|2995.38|0
1636973760000|2021-11-15 10:56:00|2995.68|2995.68|2995.87|2995.87|2995.87|2995.87|2995.68|2995.68|0
1636973790000|2021-11-15 10:56:30|2995.98|2995.98|2995.56|2995.56|2995.98|2995.98|2995.56|2995.56|0
1636973800000|2021-11-15 10:56:40|2995.59|2995.59|2995.63|2995.63|2995.63|2995.63|2995.59|2995.59|0
1636973810000|2021-11-15 10:56:50|2995.68|2995.68|2995.68|2995.68|2995.68|2995.68|2995.68|2995.68|0
1636973820000|2021-11-15 10:57:00|2995.76|2995.76|2995.83|2995.83|2995.83|2995.83|2995.76|2995.76|0
1636973840000|2021-11-15 10:57:20|2995.94|2995.94|2996.26|2996.26|2996.26|2996.26|2995.94|2995.94|0
1636973850000|2021-11-15 10:57:30|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|0
1636973860000|2021-11-15 10:57:40|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|0
1636973880000|2021-11-15 10:58:00|2996.49|2996.49|2996.49|2996.49|2996.49|2996.49|2996.49|2996.49|0
1636973890000|2021-11-15 10:58:10|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|0
1636973940000|2021-11-15 10:59:00|2996.58|2996.58|2996.58|2996.58|2996.58|2996.58|2996.58|2996.58|0
1636973980000|2021-11-15 10:59:40|2996.76|2996.76|2996.76|2996.76|2996.76|2996.76|2996.76|2996.76|0
1636974000000|2021-11-15 11:00:00|2996.69|2996.69|2996.73|2996.73|2996.73|2996.73|2996.61|2996.61|0
1636974010000|2021-11-15 11:00:10|2996.67|2996.67|2996.54|2996.54|2996.67|2996.67|2996.54|2996.54|0
1636974030000|2021-11-15 11:00:30|2996.84|2996.84|2996.77|2996.77|2996.84|2996.84|2996.7|2996.7|0
1636974050000|2021-11-15 11:00:50|2996.73|2996.73|2996.93|2996.93|2996.93|2996.93|2996.7|2996.7|0
1636974060000|2021-11-15 11:01:00|2996.98|2996.98|2996.98|2996.98|2996.98|2996.98|2996.98|2996.98|0
1636974070000|2021-11-15 11:01:10|2996.92|2996.92|2996.33|2996.33|2996.92|2996.92|2996.33|2996.33|0
1636974080000|2021-11-15 11:01:20|2996.39|2996.39|2996.39|2996.39|2996.39|2996.39|2996.39|2996.39|0
1636974090000|2021-11-15 11:01:30|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|0
1636974100000|2021-11-15 11:01:40|2996.27|2996.27|2996|2996|2996.28|2996.28|2996|2996|0
1636974110000|2021-11-15 11:01:50|2996.07|2996.07|2995.98|2995.98|2996.11|2996.11|2995.98|2995.98|0
1636974120000|2021-11-15 11:02:00|2995.92|2995.92|2995.1|2995.1|2995.92|2995.92|2995.1|2995.1|0
1636974150000|2021-11-15 11:02:30|2995.21|2995.21|2995.21|2995.21|2995.21|2995.21|2995.21|2995.21|0
1636974160000|2021-11-15 11:02:40|2995.41|2995.41|2995.75|2995.75|2995.75|2995.75|2995.41|2995.41|0
1636974170000|2021-11-15 11:02:50|2995.79|2995.79|2995.79|2995.79|2995.79|2995.79|2995.79|2995.79|0
1636974180000|2021-11-15 11:03:00|2995.68|2995.68|2995.55|2995.55|2995.68|2995.68|2995.55|2995.55|0
1636974190000|2021-11-15 11:03:10|2995.48|2995.48|2995.79|2995.79|2995.79|2995.79|2995.48|2995.48|0
1636974200000|2021-11-15 11:03:20|2995.94|2995.94|2995.94|2995.94|2995.94|2995.94|2995.94|2995.94|0
1636974210000|2021-11-15 11:03:30|2995.81|2995.81|2995.61|2995.61|2995.81|2995.81|2995.48|2995.48|0
1636974220000|2021-11-15 11:03:40|2995.67|2995.67|2995.38|2995.38|2995.67|2995.67|2995.38|2995.38|0
1636974230000|2021-11-15 11:03:50|2995.46|2995.46|2995.43|2995.43|2995.46|2995.46|2995.32|2995.32|0
1636974240000|2021-11-15 11:04:00|2995.53|2995.53|2995.62|2995.62|2995.62|2995.62|2995.53|2995.53|0
1636974250000|2021-11-15 11:04:10|2995.56|2995.56|2995|2995|2995.56|2995.56|2995|2995|0
1636974260000|2021-11-15 11:04:20|2994.47|2994.47|2994.69|2994.69|2994.69|2994.69|2994.47|2994.47|0
1636974270000|2021-11-15 11:04:30|2994.47|2994.47|2994.53|2994.53|2994.53|2994.53|2994.47|2994.47|0
1636974290000|2021-11-15 11:04:50|2994.66|2994.66|2994.78|2994.78|2994.78|2994.78|2994.66|2994.66|0
1636974310000|2021-11-15 11:05:10|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|0
1636974320000|2021-11-15 11:05:20|2994.7|2994.7|2994.84|2994.84|2994.84|2994.84|2994.7|2994.7|0
1636974330000|2021-11-15 11:05:30|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|0
1636974340000|2021-11-15 11:05:40|2994.87|2994.87|2994.87|2994.87|2994.87|2994.87|2994.87|2994.87|0
1636974350000|2021-11-15 11:05:50|2995.01|2995.01|2995.21|2995.21|2995.21|2995.21|2995.01|2995.01|0
1636974360000|2021-11-15 11:06:00|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|0
1636974380000|2021-11-15 11:06:20|2994.85|2994.85|2995|2995|2995|2995|2994.85|2994.85|0
1636974400000|2021-11-15 11:06:40|2994.88|2994.88|2994.8|2994.8|2995.09|2995.09|2994.76|2994.76|0
1636974410000|2021-11-15 11:06:50|2994.74|2994.74|2994.61|2994.61|2994.81|2994.81|2994.61|2994.61|0
1636974420000|2021-11-15 11:07:00|2994.49|2994.49|2994.36|2994.36|2994.49|2994.49|2994.36|2994.36|0
1636974430000|2021-11-15 11:07:10|2994.23|2994.23|2993.82|2993.82|2994.23|2994.23|2993.82|2993.82|0
1636974440000|2021-11-15 11:07:20|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|0
1636974480000|2021-11-15 11:08:00|2993.54|2993.54|2993.43|2993.43|2993.54|2993.54|2993.43|2993.43|0
1636974490000|2021-11-15 11:08:10|2993.23|2993.23|2993.23|2993.23|2993.23|2993.23|2993.23|2993.23|0
1636974500000|2021-11-15 11:08:20|2993.16|2993.16|2993.16|2993.16|2993.16|2993.16|2993.16|2993.16|0
1636974520000|2021-11-15 11:08:40|2993.13|2993.13|2993.02|2993.02|2993.13|2993.13|2993.02|2993.02|0
1636974530000|2021-11-15 11:08:50|2992.9|2992.9|2992.9|2992.9|2992.9|2992.9|2992.9|2992.9|0
1636974540000|2021-11-15 11:09:00|2992.79|2992.79|2992.3|2992.3|2992.79|2992.79|2992.3|2992.3|0
1636974550000|2021-11-15 11:09:10|2992.42|2992.42|2992.54|2992.54|2992.54|2992.54|2992.42|2992.42|0
1636974560000|2021-11-15 11:09:20|2992.47|2992.47|2992.45|2992.45|2992.52|2992.52|2992.41|2992.41|0
1636974590000|2021-11-15 11:09:50|2992.57|2992.57|2992.57|2992.57|2992.57|2992.57|2992.57|2992.57|0
1636974640000|2021-11-15 11:10:40|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|0
1636974660000|2021-11-15 11:11:00|2992.46|2992.46|2992.46|2992.46|2992.46|2992.46|2992.46|2992.46|0
1636974680000|2021-11-15 11:11:20|2992.57|2992.57|2992.57|2992.57|2992.57|2992.57|2992.57|2992.57|0
1636974690000|2021-11-15 11:11:30|2992.47|2992.47|2992.06|2992.06|2992.47|2992.47|2992.06|2992.06|0
1636974700000|2021-11-15 11:11:40|2992.17|2992.17|2992.17|2992.17|2992.17|2992.17|2992.17|2992.17|0
1636974710000|2021-11-15 11:11:50|2992.29|2992.29|2992.29|2992.29|2992.29|2992.29|2992.29|2992.29|0
1636974720000|2021-11-15 11:12:00|2992.17|2992.17|2992.17|2992.17|2992.17|2992.17|2992.05|2992.05|0
1636974730000|2021-11-15 11:12:10|2992.19|2992.19|2992.14|2992.14|2992.19|2992.19|2992.14|2992.14|0
1636974750000|2021-11-15 11:12:30|2992.21|2992.21|2992.21|2992.21|2992.21|2992.21|2992.21|2992.21|0
1636974780000|2021-11-15 11:13:00|2992.09|2992.09|2992.4|2992.4|2992.4|2992.4|2992.09|2992.09|0
1636974800000|2021-11-15 11:13:20|2992.71|2992.71|2992.71|2992.71|2992.71|2992.71|2992.71|2992.71|0
1636974810000|2021-11-15 11:13:30|2992.84|2992.84|2992.77|2992.77|2992.84|2992.84|2992.77|2992.77|0
1636974820000|2021-11-15 11:13:40|2992.67|2992.67|2992.17|2992.17|2992.67|2992.67|2992.17|2992.17|0
1636974830000|2021-11-15 11:13:50|2992.14|2992.14|2992.1|2992.1|2992.14|2992.14|2992.1|2992.1|0
1636974840000|2021-11-15 11:14:00|2992.15|2992.15|2992.11|2992.11|2992.15|2992.15|2992.11|2992.11|0
1636974850000|2021-11-15 11:14:10|2992.26|2992.26|2992.26|2992.26|2992.26|2992.26|2992.26|2992.26|0
1636974870000|2021-11-15 11:14:30|2991.92|2991.92|2991.92|2991.92|2991.92|2991.92|2991.92|2991.92|0
1636974880000|2021-11-15 11:14:40|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|0
1636974900000|2021-11-15 11:15:00|2991.74|2991.74|2991.98|2991.98|2992.08|2992.08|2991.74|2991.74|0
1636974910000|2021-11-15 11:15:10|2991.86|2991.86|2992.17|2992.17|2992.17|2992.17|2991.86|2991.86|0
1636974920000|2021-11-15 11:15:20|2992.39|2992.39|2992.3|2992.3|2992.39|2992.39|2992.3|2992.3|0
1636974930000|2021-11-15 11:15:30|2992.24|2992.24|2992.24|2992.24|2992.24|2992.24|2992.24|2992.24|0
1636974960000|2021-11-15 11:16:00|2992.11|2992.11|2992.11|2992.11|2992.11|2992.11|2992.11|2992.11|0
1636974970000|2021-11-15 11:16:10|2992.03|2992.03|2992.03|2992.03|2992.03|2992.03|2992.03|2992.03|0
1636974990000|2021-11-15 11:16:30|2992.1|2992.1|2992.1|2992.1|2992.1|2992.1|2992.1|2992.1|0
1636975000000|2021-11-15 11:16:40|2992.03|2992.03|2992.34|2992.34|2992.34|2992.34|2992.03|2992.03|0
1636975010000|2021-11-15 11:16:50|2992.21|2992.21|2992.44|2992.44|2992.44|2992.44|2992.21|2992.21|0
1636975020000|2021-11-15 11:17:00|2992.58|2992.58|2992|2992|2992.66|2992.66|2991.83|2991.83|0
1636975030000|2021-11-15 11:17:10|2992.11|2992.11|2992.81|2992.81|2992.81|2992.81|2992.11|2992.11|0
1636975040000|2021-11-15 11:17:20|2992.74|2992.74|2992.74|2992.74|2992.74|2992.74|2992.74|2992.74|0
1636975050000|2021-11-15 11:17:30|2992.8|2992.8|2992.95|2992.95|2993.08|2993.08|2992.8|2992.8|0
1636975060000|2021-11-15 11:17:40|2992.87|2992.87|2992.84|2992.84|2992.87|2992.87|2992.72|2992.72|0
1636975070000|2021-11-15 11:17:50|2992.82|2992.82|2992.93|2992.93|2992.93|2992.93|2992.82|2992.82|0
1636975080000|2021-11-15 11:18:00|2993.05|2993.05|2992.93|2992.93|2993.05|2993.05|2992.93|2992.93|0
1636975100000|2021-11-15 11:18:20|2992.82|2992.82|2992.93|2992.93|2992.93|2992.93|2992.82|2992.82|0
1636975130000|2021-11-15 11:18:50|2992.99|2992.99|2992.92|2992.92|2992.99|2992.99|2992.82|2992.82|0
1636975140000|2021-11-15 11:19:00|2992.91|2992.91|2992.96|2992.96|2992.96|2992.96|2992.91|2992.91|0
1636975150000|2021-11-15 11:19:10|2992.7|2992.7|2992.63|2992.63|2992.7|2992.7|2992.63|2992.63|0
1636975160000|2021-11-15 11:19:20|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|0
1636975210000|2021-11-15 11:20:10|2992.35|2992.35|2992.35|2992.35|2992.35|2992.35|2992.35|2992.35|0
1636975220000|2021-11-15 11:20:20|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|0
1636975230000|2021-11-15 11:20:30|2992.37|2992.37|2992.41|2992.41|2992.41|2992.41|2992.37|2992.37|0
1636975250000|2021-11-15 11:20:50|2992.52|2992.52|2992.83|2992.83|2992.83|2992.83|2992.52|2992.52|0
1636975270000|2021-11-15 11:21:10|2992.63|2992.63|2992.67|2992.67|2992.8|2992.8|2992.63|2992.63|0
1636975280000|2021-11-15 11:21:20|2992.91|2992.91|2992.91|2992.91|2992.91|2992.91|2992.91|2992.91|0
1636975290000|2021-11-15 11:21:30|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|0
1636975300000|2021-11-15 11:21:40|2993.11|2993.11|2993.11|2993.11|2993.11|2993.11|2993.11|2993.11|0
1636975310000|2021-11-15 11:21:50|2993.17|2993.17|2993.37|2993.37|2993.37|2993.37|2993.17|2993.17|0
1636975320000|2021-11-15 11:22:00|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|0
1636975330000|2021-11-15 11:22:10|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|0
1636975340000|2021-11-15 11:22:20|2993.8|2993.8|2993.8|2993.8|2993.8|2993.8|2993.8|2993.8|0
1636975350000|2021-11-15 11:22:30|2994.02|2994.02|2994.02|2994.02|2994.02|2994.02|2994.02|2994.02|0
1636975370000|2021-11-15 11:22:50|2994.23|2994.23|2994.23|2994.23|2994.23|2994.23|2994.23|2994.23|0
1636975390000|2021-11-15 11:23:10|2994.28|2994.28|2994.42|2994.42|2994.42|2994.42|2994.28|2994.28|0
1636975400000|2021-11-15 11:23:20|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|0
1636975420000|2021-11-15 11:23:40|2994.24|2994.24|2994.17|2994.17|2994.24|2994.24|2994.17|2994.17|0
1636975440000|2021-11-15 11:24:00|2994.37|2994.37|2994.49|2994.49|2994.49|2994.49|2994.37|2994.37|0
1636975470000|2021-11-15 11:24:30|2994.56|2994.56|2994.67|2994.67|2994.67|2994.67|2994.56|2994.56|0
1636975480000|2021-11-15 11:24:40|2994.73|2994.73|2995.53|2995.53|2995.53|2995.53|2994.73|2994.73|0
1636975490000|2021-11-15 11:24:50|2995.63|2995.63|2995.63|2995.63|2995.63|2995.63|2995.63|2995.63|0
1636975500000|2021-11-15 11:25:00|2995.87|2995.87|2995.98|2995.98|2995.98|2995.98|2995.87|2995.87|0
1636975510000|2021-11-15 11:25:10|2996.09|2996.09|2996.46|2996.46|2996.46|2996.46|2996.09|2996.09|0
1636975520000|2021-11-15 11:25:20|2996.51|2996.51|2996.51|2996.51|2996.51|2996.51|2996.51|2996.51|0
1636975530000|2021-11-15 11:25:30|2996.4|2996.4|2996.92|2996.92|2996.92|2996.92|2996.4|2996.4|0
1636975550000|2021-11-15 11:25:50|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|0
1636975560000|2021-11-15 11:26:00|2996.75|2996.75|2996.78|2996.78|2996.78|2996.78|2996.69|2996.69|0
1636975570000|2021-11-15 11:26:10|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|0
1636975600000|2021-11-15 11:26:40|2996.95|2996.95|2996.77|2996.77|2996.95|2996.95|2996.77|2996.77|0
1636975610000|2021-11-15 11:26:50|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|0
1636975620000|2021-11-15 11:27:00|2996.56|2996.56|2996.56|2996.56|2996.56|2996.56|2996.56|2996.56|0
1636975640000|2021-11-15 11:27:20|2996.66|2996.66|2996.47|2996.47|2996.66|2996.66|2996.47|2996.47|0
1636975650000|2021-11-15 11:27:30|2996.32|2996.32|2996.19|2996.19|2996.32|2996.32|2996.19|2996.19|0
1636975660000|2021-11-15 11:27:40|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|0
1636975670000|2021-11-15 11:27:50|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|0
1636975680000|2021-11-15 11:28:00|2995.96|2995.96|2995.86|2995.86|2996|2996|2995.86|2995.86|0
1636975690000|2021-11-15 11:28:10|2995.74|2995.74|2995.74|2995.74|2995.86|2995.86|2995.61|2995.61|0
1636975700000|2021-11-15 11:28:20|2995.62|2995.62|2995.37|2995.37|2995.62|2995.62|2995.37|2995.37|0
1636975710000|2021-11-15 11:28:30|2995.43|2995.43|2995.24|2995.24|2995.43|2995.43|2995.24|2995.24|0
1636975720000|2021-11-15 11:28:40|2995.09|2995.09|2994.94|2994.94|2995.09|2995.09|2994.94|2994.94|0
1636975730000|2021-11-15 11:28:50|2994.89|2994.89|2994.69|2994.69|2994.89|2994.89|2994.63|2994.63|0
1636975740000|2021-11-15 11:29:00|2994.62|2994.62|2994.22|2994.22|2994.74|2994.74|2994.18|2994.18|0
1636975750000|2021-11-15 11:29:10|2994.25|2994.25|2994.19|2994.19|2994.25|2994.25|2994.19|2994.19|0
1636975770000|2021-11-15 11:29:30|2994.17|2994.17|2994.17|2994.17|2994.17|2994.17|2994.17|2994.17|0
1636975790000|2021-11-15 11:29:50|2994.07|2994.07|2993.94|2993.94|2994.07|2994.07|2993.94|2993.94|0
1636975800000|2021-11-15 11:30:00|2993.91|2993.91|2994.02|2994.02|2994.07|2994.07|2993.91|2993.91|0
1636975810000|2021-11-15 11:30:10|2993.96|2993.96|2994.52|2994.52|2994.52|2994.52|2993.95|2993.95|0
1636975830000|2021-11-15 11:30:30|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|0
1636975850000|2021-11-15 11:30:50|2994.68|2994.68|2994.68|2994.68|2994.68|2994.68|2994.68|2994.68|0
1636975860000|2021-11-15 11:31:00|2994.72|2994.72|2994.72|2994.72|2994.72|2994.72|2994.72|2994.72|0
1636975890000|2021-11-15 11:31:30|2994.62|2994.62|2994.41|2994.41|2994.62|2994.62|2994.41|2994.41|0
1636975900000|2021-11-15 11:31:40|2994.48|2994.48|2994.48|2994.48|2994.48|2994.48|2994.48|2994.48|0
1636975910000|2021-11-15 11:31:50|2994.58|2994.58|2994.58|2994.58|2994.58|2994.58|2994.58|2994.58|0
1636975920000|2021-11-15 11:32:00|2994.65|2994.65|2994.65|2994.65|2994.65|2994.65|2994.65|2994.65|0
1636975940000|2021-11-15 11:32:20|2994.59|2994.59|2994.72|2994.72|2994.72|2994.72|2994.59|2994.59|0
1636975950000|2021-11-15 11:32:30|2994.57|2994.57|2994.62|2994.62|2994.62|2994.62|2994.57|2994.57|0
1636975960000|2021-11-15 11:32:40|2994.56|2994.56|2994.56|2994.56|2994.56|2994.56|2994.56|2994.56|0
1636975970000|2021-11-15 11:32:50|2994.79|2994.79|2994.84|2994.84|2994.9|2994.9|2994.7|2994.7|0
1636975980000|2021-11-15 11:33:00|2994.7|2994.7|2994.57|2994.57|2994.7|2994.7|2994.57|2994.57|0
1636976010000|2021-11-15 11:33:30|2994.64|2994.64|2994.64|2994.64|2994.64|2994.64|2994.64|2994.64|0
1636976040000|2021-11-15 11:34:00|2994.6|2994.6|2994.55|2994.55|2994.6|2994.6|2994.55|2994.55|0
1636976100000|2021-11-15 11:35:00|2994.6|2994.6|2994.6|2994.6|2994.6|2994.6|2994.6|2994.6|0
1636976130000|2021-11-15 11:35:30|2994.48|2994.48|2994.48|2994.48|2994.48|2994.48|2994.48|2994.48|0
1636976140000|2021-11-15 11:35:40|2994.18|2994.18|2994.08|2994.08|2994.18|2994.18|2994.08|2994.08|0
1636976150000|2021-11-15 11:35:50|2993.97|2993.97|2993.71|2993.71|2993.97|2993.97|2993.71|2993.71|0
1636976160000|2021-11-15 11:36:00|2993.67|2993.67|2993.56|2993.56|2993.67|2993.67|2993.56|2993.56|0
1636976170000|2021-11-15 11:36:10|2993.66|2993.66|2993.72|2993.72|2993.72|2993.72|2993.66|2993.66|0
1636976190000|2021-11-15 11:36:30|2993.66|2993.66|2993.49|2993.49|2993.66|2993.66|2993.37|2993.37|0
1636976200000|2021-11-15 11:36:40|2993.6|2993.6|2993.67|2993.67|2993.67|2993.67|2993.6|2993.6|0
1636976220000|2021-11-15 11:37:00|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|0
1636976230000|2021-11-15 11:37:10|2993.64|2993.64|2993.64|2993.64|2993.64|2993.64|2993.64|2993.64|0
1636976240000|2021-11-15 11:37:20|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|0
1636976250000|2021-11-15 11:37:30|2993.79|2993.79|2993.55|2993.55|2994.08|2994.08|2993.55|2993.55|0
1636976280000|2021-11-15 11:38:00|2993.75|2993.75|2993.86|2993.86|2993.86|2993.86|2993.75|2993.75|0
1636976320000|2021-11-15 11:38:40|2993.93|2993.93|2994.13|2994.13|2994.13|2994.13|2993.93|2993.93|0
1636976330000|2021-11-15 11:38:50|2994.42|2994.42|2995.13|2995.13|2995.13|2995.13|2994.42|2994.42|0
1636976340000|2021-11-15 11:39:00|2995.07|2995.07|2995.19|2995.19|2995.19|2995.19|2995.07|2995.07|0
1636976350000|2021-11-15 11:39:10|2995.04|2995.04|2995.04|2995.04|2995.04|2995.04|2995.04|2995.04|0
1636976360000|2021-11-15 11:39:20|2995.19|2995.19|2995.19|2995.19|2995.19|2995.19|2995.19|2995.19|0
1636976370000|2021-11-15 11:39:30|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|0
1636976380000|2021-11-15 11:39:40|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|0
1636976400000|2021-11-15 11:40:00|2995.63|2995.63|2995.63|2995.63|2995.63|2995.63|2995.63|2995.63|0
1636976410000|2021-11-15 11:40:10|2995.68|2995.68|2995.88|2995.88|2995.88|2995.88|2995.68|2995.68|0
1636976430000|2021-11-15 11:40:30|2995.55|2995.55|2995.49|2995.49|2995.55|2995.55|2995.49|2995.49|0
1636976440000|2021-11-15 11:40:40|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|0
1636976460000|2021-11-15 11:41:00|2995.34|2995.34|2995.19|2995.19|2995.34|2995.34|2995.19|2995.19|0
1636976480000|2021-11-15 11:41:20|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|0
1636976510000|2021-11-15 11:41:50|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|0
1636976530000|2021-11-15 11:42:10|2995.1|2995.1|2995.07|2995.07|2995.1|2995.1|2995.07|2995.07|0
1636976580000|2021-11-15 11:43:00|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|0
1636976590000|2021-11-15 11:43:10|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|0
1636976600000|2021-11-15 11:43:20|2995.14|2995.14|2994.93|2994.93|2995.14|2995.14|2994.93|2994.93|0
1636976610000|2021-11-15 11:43:30|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|0
1636976620000|2021-11-15 11:43:40|2994.7|2994.7|2994.68|2994.68|2994.82|2994.82|2994.68|2994.68|0
1636976630000|2021-11-15 11:43:50|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|0
1636976640000|2021-11-15 11:44:00|2994.52|2994.52|2994.33|2994.33|2994.52|2994.52|2994.33|2994.33|0
1636976670000|2021-11-15 11:44:30|2994.29|2994.29|2994.36|2994.36|2994.36|2994.36|2994.29|2994.29|0
1636976680000|2021-11-15 11:44:40|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|0
1636976690000|2021-11-15 11:44:50|2994.34|2994.34|2994.35|2994.35|2994.47|2994.47|2994.34|2994.34|0
1636976700000|2021-11-15 11:45:00|2994.25|2994.25|2993.96|2993.96|2994.25|2994.25|2993.96|2993.96|0
1636976710000|2021-11-15 11:45:10|2993.93|2993.93|2993.78|2993.78|2993.93|2993.93|2993.64|2993.64|0
1636976740000|2021-11-15 11:45:40|2993.66|2993.66|2993.78|2993.78|2993.78|2993.78|2993.66|2993.66|0
1636976760000|2021-11-15 11:46:00|2993.9|2993.9|2993.86|2993.86|2994.01|2994.01|2993.8|2993.8|0
1636976880000|2021-11-15 11:48:00|2993.62|2993.62|2993.59|2993.59|2993.62|2993.62|2993.59|2993.59|0
1636976890000|2021-11-15 11:48:10|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|0
1636976900000|2021-11-15 11:48:20|2993.59|2993.59|2993.33|2993.33|2993.59|2993.59|2993.33|2993.33|0
1636976920000|2021-11-15 11:48:40|2993.21|2993.21|2992.93|2992.93|2993.21|2993.21|2992.93|2992.93|0
1636976940000|2021-11-15 11:49:00|2992.96|2992.96|2992.87|2992.87|2992.96|2992.96|2992.71|2992.71|0
1636976950000|2021-11-15 11:49:10|2992.94|2992.94|2992.87|2992.87|2992.94|2992.94|2992.87|2992.87|0
1636977010000|2021-11-15 11:50:10|2992.77|2992.77|2992.66|2992.66|2992.79|2992.79|2992.66|2992.66|0
1636977020000|2021-11-15 11:50:20|2992.37|2992.37|2992.37|2992.37|2992.37|2992.37|2992.37|2992.37|0
1636977060000|2021-11-15 11:51:00|2992.33|2992.33|2992.33|2992.33|2992.33|2992.33|2992.33|2992.33|0
1636977070000|2021-11-15 11:51:10|2992.44|2992.44|2992.44|2992.44|2992.44|2992.44|2992.44|2992.44|0
1636977090000|2021-11-15 11:51:30|2992.33|2992.33|2992.11|2992.11|2992.33|2992.33|2992.11|2992.11|0
1636977100000|2021-11-15 11:51:40|2992.06|2992.06|2992.17|2992.17|2992.17|2992.17|2992.06|2992.06|0
1636977110000|2021-11-15 11:51:50|2991.96|2991.96|2991.76|2991.76|2992.07|2992.07|2991.76|2991.76|0
1636977120000|2021-11-15 11:52:00|2991.71|2991.71|2991.46|2991.46|2991.71|2991.71|2991.46|2991.46|0
1636977130000|2021-11-15 11:52:10|2991.63|2991.63|2991.63|2991.63|2991.63|2991.63|2991.63|2991.63|0
1636977140000|2021-11-15 11:52:20|2991.59|2991.59|2991.48|2991.48|2991.59|2991.59|2991.48|2991.48|0
1636977160000|2021-11-15 11:52:40|2991.37|2991.37|2991.63|2991.63|2991.74|2991.74|2991.37|2991.37|0
1636977170000|2021-11-15 11:52:50|2991.58|2991.58|2991.52|2991.52|2991.63|2991.63|2991.52|2991.52|0
1636977180000|2021-11-15 11:53:00|2991.69|2991.69|2991.74|2991.74|2991.74|2991.74|2991.58|2991.58|0
1636977190000|2021-11-15 11:53:10|2991.68|2991.68|2991.68|2991.68|2991.68|2991.68|2991.68|2991.68|0
1636977210000|2021-11-15 11:53:30|2991.84|2991.84|2991.8|2991.8|2991.84|2991.84|2991.8|2991.8|0
1636977270000|2021-11-15 11:54:30|2991.56|2991.56|2991.56|2991.56|2991.56|2991.56|2991.56|2991.56|0
1636977290000|2021-11-15 11:54:50|2991.45|2991.45|2991.33|2991.33|2991.45|2991.45|2991.33|2991.33|0
1636977300000|2021-11-15 11:55:00|2991.13|2991.13|2990.92|2990.92|2991.13|2991.13|2990.82|2990.82|0
1636977310000|2021-11-15 11:55:10|2991.07|2991.07|2991.07|2991.07|2991.07|2991.07|2991.07|2991.07|0
1636977320000|2021-11-15 11:55:20|2991|2991|2991|2991|2991|2991|2991|2991|0
1636977330000|2021-11-15 11:55:30|2990.89|2990.89|2990.91|2990.91|2991.04|2991.04|2990.89|2990.89|0
1636977350000|2021-11-15 11:55:50|2990.84|2990.84|2990.78|2990.78|2990.84|2990.84|2990.78|2990.78|0
1636977360000|2021-11-15 11:56:00|2990.84|2990.84|2991|2991|2991.07|2991.07|2990.84|2990.84|0
1636977370000|2021-11-15 11:56:10|2991.15|2991.15|2991.1|2991.1|2991.35|2991.35|2991.1|2991.1|0
1636977380000|2021-11-15 11:56:20|2991.15|2991.15|2991.22|2991.22|2991.22|2991.22|2991.15|2991.15|0
1636977390000|2021-11-15 11:56:30|2991.27|2991.27|2991.27|2991.27|2991.27|2991.27|2991.27|2991.27|0
1636977400000|2021-11-15 11:56:40|2991.21|2991.21|2991.21|2991.21|2991.21|2991.21|2991.21|2991.21|0
1636977410000|2021-11-15 11:56:50|2991.27|2991.27|2991.27|2991.27|2991.27|2991.27|2991.27|2991.27|0
1636977430000|2021-11-15 11:57:10|2991.24|2991.24|2991.24|2991.24|2991.24|2991.24|2991.24|2991.24|0
1636977440000|2021-11-15 11:57:20|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|0
1636977450000|2021-11-15 11:57:30|2991.46|2991.46|2991.39|2991.39|2991.46|2991.46|2991.39|2991.39|0
1636977470000|2021-11-15 11:57:50|2991.5|2991.5|2991.5|2991.5|2991.5|2991.5|2991.5|2991.5|0
1636977480000|2021-11-15 11:58:00|2991.39|2991.39|2991.39|2991.39|2991.39|2991.39|2991.39|2991.39|0
1636977500000|2021-11-15 11:58:20|2991.5|2991.5|2991.5|2991.5|2991.5|2991.5|2991.5|2991.5|0
1636977510000|2021-11-15 11:58:30|2991.46|2991.46|2991.46|2991.46|2991.46|2991.46|2991.46|2991.46|0
1636977520000|2021-11-15 11:58:40|2991.26|2991.26|2991.07|2991.07|2991.26|2991.26|2991.07|2991.07|0
1636977530000|2021-11-15 11:58:50|2990.78|2990.78|2990.78|2990.78|2990.78|2990.78|2990.78|2990.78|0
1636977550000|2021-11-15 11:59:10|2990.36|2990.36|2990.26|2990.26|2990.36|2990.36|2990.26|2990.26|0
1636977560000|2021-11-15 11:59:20|2990.16|2990.16|2990.21|2990.21|2990.21|2990.21|2990.16|2990.16|0
1636977570000|2021-11-15 11:59:30|2990.16|2990.16|2990.19|2990.19|2990.26|2990.26|2990.16|2990.16|0
1636977580000|2021-11-15 11:59:40|2990.21|2990.21|2990.21|2990.21|2990.21|2990.21|2990.21|2990.21|0
1636977590000|2021-11-15 11:59:50|2990.19|2990.19|2990.08|2990.08|2990.19|2990.19|2990.08|2990.08|0
1636977600000|2021-11-15 12:00:00|2989.97|2989.97|2989.84|2989.84|2989.98|2989.98|2989.84|2989.84|0
1636977640000|2021-11-15 12:00:40|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|0
1636977650000|2021-11-15 12:00:50|2989.6|2989.6|2989.41|2989.41|2989.6|2989.6|2989.41|2989.41|0
1636977660000|2021-11-15 12:01:00|2989.35|2989.35|2989.35|2989.35|2989.35|2989.35|2989.35|2989.35|0
1636977670000|2021-11-15 12:01:10|2989.63|2989.63|2989.77|2989.77|2989.77|2989.77|2989.63|2989.63|0
1636977680000|2021-11-15 12:01:20|2989.65|2989.65|2989.59|2989.59|2989.65|2989.65|2989.59|2989.59|0
1636977700000|2021-11-15 12:01:40|2989.48|2989.48|2989.28|2989.28|2989.48|2989.48|2989.28|2989.28|0
1636977710000|2021-11-15 12:01:50|2989.71|2989.71|2989.71|2989.71|2989.71|2989.71|2989.71|2989.71|0
1636977720000|2021-11-15 12:02:00|2990.02|2990.02|2990.12|2990.12|2990.22|2990.22|2990.02|2990.02|0
1636977740000|2021-11-15 12:02:20|2990.23|2990.23|2990.23|2990.23|2990.23|2990.23|2990.23|2990.23|0
1636977770000|2021-11-15 12:02:50|2990.3|2990.3|2990.3|2990.3|2990.3|2990.3|2990.3|2990.3|0
1636977780000|2021-11-15 12:03:00|2990.36|2990.36|2990.36|2990.36|2990.36|2990.36|2990.36|2990.36|0
1636977790000|2021-11-15 12:03:10|2990.43|2990.43|2990.49|2990.49|2990.49|2990.49|2990.43|2990.43|0
1636977800000|2021-11-15 12:03:20|2990.38|2990.38|2990.38|2990.38|2990.38|2990.38|2990.38|2990.38|0
1636977810000|2021-11-15 12:03:30|2990.27|2990.27|2990.27|2990.27|2990.27|2990.27|2990.27|2990.27|0
1636977820000|2021-11-15 12:03:40|2990.38|2990.38|2990.28|2990.28|2990.38|2990.38|2990.28|2990.28|0
1636977850000|2021-11-15 12:04:10|2990.47|2990.47|2990.47|2990.47|2990.47|2990.47|2990.47|2990.47|0
1636977860000|2021-11-15 12:04:20|2990.58|2990.58|2990.58|2990.58|2990.58|2990.58|2990.58|2990.58|0
1636977910000|2021-11-15 12:05:10|2990.69|2990.69|2990.85|2990.85|2990.91|2990.91|2990.69|2990.69|0
1636977930000|2021-11-15 12:05:30|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|0
1636977960000|2021-11-15 12:06:00|2990.83|2990.83|2990.83|2990.83|2990.83|2990.83|2990.83|2990.83|0
1636977980000|2021-11-15 12:06:20|2990.87|2990.87|2990.94|2990.94|2990.94|2990.94|2990.87|2990.87|0
1636977990000|2021-11-15 12:06:30|2990.65|2990.65|2990.65|2990.65|2990.65|2990.65|2990.65|2990.65|0
1636978030000|2021-11-15 12:07:10|2990.54|2990.54|2990.54|2990.54|2990.54|2990.54|2990.54|2990.54|0
1636978040000|2021-11-15 12:07:20|2990.61|2990.61|2990.61|2990.61|2990.61|2990.61|2990.61|2990.61|0
1636978060000|2021-11-15 12:07:40|2990.38|2990.38|2990.05|2990.05|2990.38|2990.38|2990.05|2990.05|0
1636978100000|2021-11-15 12:08:20|2990.36|2990.36|2990.36|2990.36|2990.36|2990.36|2990.36|2990.36|0
1636978110000|2021-11-15 12:08:30|2990.5|2990.5|2990.22|2990.22|2990.5|2990.5|2990.22|2990.22|0
1636978120000|2021-11-15 12:08:40|2990.2|2990.2|2990.2|2990.2|2990.2|2990.2|2990.2|2990.2|0
1636978150000|2021-11-15 12:09:10|2990.35|2990.35|2990.35|2990.35|2990.47|2990.47|2990.35|2990.35|0
1636978160000|2021-11-15 12:09:20|2990.28|2990.28|2990.14|2990.14|2990.28|2990.28|2990.14|2990.14|0
1636978180000|2021-11-15 12:09:40|2990.12|2990.12|2990.17|2990.17|2990.17|2990.17|2990.12|2990.12|0
1636978190000|2021-11-15 12:09:50|2990.4|2990.4|2990.51|2990.51|2990.51|2990.51|2990.4|2990.4|0
1636978210000|2021-11-15 12:10:10|2990.58|2990.58|2990.58|2990.58|2990.58|2990.58|2990.58|2990.58|0
1636978240000|2021-11-15 12:10:40|2990.69|2990.69|2990.91|2990.91|2990.91|2990.91|2990.69|2990.69|0
1636978290000|2021-11-15 12:11:30|2990.83|2990.83|2990.83|2990.83|2990.83|2990.83|2990.83|2990.83|0
1636978320000|2021-11-15 12:12:00|2990.98|2990.98|2991.03|2991.03|2991.03|2991.03|2990.98|2990.98|0
1636978330000|2021-11-15 12:12:10|2991.18|2991.18|2991.24|2991.24|2991.24|2991.24|2991.18|2991.18|0
1636978340000|2021-11-15 12:12:20|2991.32|2991.32|2991.47|2991.47|2991.47|2991.47|2991.32|2991.32|0
1636978360000|2021-11-15 12:12:40|2991.54|2991.54|2991.54|2991.54|2991.54|2991.54|2991.54|2991.54|0
1636978370000|2021-11-15 12:12:50|2991.83|2991.83|2991.83|2991.83|2991.83|2991.83|2991.83|2991.83|0
1636978380000|2021-11-15 12:13:00|2991.95|2991.95|2991.83|2991.83|2991.95|2991.95|2991.83|2991.83|0
1636978390000|2021-11-15 12:13:10|2991.91|2991.91|2991.88|2991.88|2991.91|2991.91|2991.83|2991.83|0
1636978400000|2021-11-15 12:13:20|2992.03|2992.03|2992.18|2992.18|2992.18|2992.18|2992.03|2992.03|0
1636978420000|2021-11-15 12:13:40|2992.06|2992.06|2991.89|2991.89|2992.06|2992.06|2991.89|2991.89|0
1636978480000|2021-11-15 12:14:40|2991.74|2991.74|2991.74|2991.74|2991.74|2991.74|2991.74|2991.74|0
1636978490000|2021-11-15 12:14:50|2991.89|2991.89|2991.89|2991.89|2991.89|2991.89|2991.89|2991.89|0
1636978500000|2021-11-15 12:15:00|2992.04|2992.04|2992.04|2992.04|2992.04|2992.04|2992.04|2992.04|0
1636978510000|2021-11-15 12:15:10|2992|2992|2992|2992|2992|2992|2992|2992|0
1636978520000|2021-11-15 12:15:20|2991.77|2991.77|2991.55|2991.55|2991.77|2991.77|2991.55|2991.55|0
1636978540000|2021-11-15 12:15:40|2991.4|2991.4|2991.52|2991.52|2991.52|2991.52|2991.4|2991.4|0
1636978550000|2021-11-15 12:15:50|2991.62|2991.62|2991.52|2991.52|2991.62|2991.62|2991.52|2991.52|0
1636978560000|2021-11-15 12:16:00|2991.41|2991.41|2991.46|2991.46|2991.51|2991.51|2991.4|2991.4|0
1636978570000|2021-11-15 12:16:10|2991.53|2991.53|2991.51|2991.51|2991.53|2991.53|2991.51|2991.51|0
1636978580000|2021-11-15 12:16:20|2991.65|2991.65|2991.71|2991.71|2991.71|2991.71|2991.65|2991.65|0
1636978590000|2021-11-15 12:16:30|2991.65|2991.65|2991.65|2991.65|2991.65|2991.65|2991.65|2991.65|0
1636978600000|2021-11-15 12:16:40|2991.6|2991.6|2991.65|2991.65|2991.65|2991.65|2991.6|2991.6|0
1636978610000|2021-11-15 12:16:50|2991.53|2991.53|2991.47|2991.47|2991.53|2991.53|2991.47|2991.47|0
1636978630000|2021-11-15 12:17:10|2991.26|2991.26|2991.16|2991.16|2991.26|2991.26|2991.16|2991.16|0
1636978680000|2021-11-15 12:18:00|2991.05|2991.05|2991.17|2991.17|2991.27|2991.27|2991.05|2991.05|0
1636978690000|2021-11-15 12:18:10|2991.28|2991.28|2991.28|2991.28|2991.28|2991.28|2991.28|2991.28|0
1636978740000|2021-11-15 12:19:00|2991.16|2991.16|2990.62|2990.62|2991.16|2991.16|2990.62|2990.62|0
1636978750000|2021-11-15 12:19:10|2990.74|2990.74|2989.75|2989.75|2990.74|2990.74|2989.75|2989.75|0
1636978760000|2021-11-15 12:19:20|2989.68|2989.68|2988.55|2988.55|2989.68|2989.68|2988.52|2988.52|0
1636978780000|2021-11-15 12:19:40|2988.45|2988.45|2988.41|2988.41|2988.45|2988.45|2988.41|2988.41|0
1636978790000|2021-11-15 12:19:50|2988.52|2988.52|2988.83|2988.83|2988.83|2988.83|2988.52|2988.52|0
1636978800000|2021-11-15 12:20:00|2988.7|2988.7|2988.7|2988.7|2988.7|2988.7|2988.7|2988.7|0
1636978810000|2021-11-15 12:20:10|2988.81|2988.81|2988.51|2988.51|2988.81|2988.81|2988.51|2988.51|0
1636978820000|2021-11-15 12:20:20|2988.38|2988.38|2988.38|2988.38|2988.38|2988.38|2988.38|2988.38|0
1636978840000|2021-11-15 12:20:40|2988.5|2988.5|2988.5|2988.5|2988.5|2988.5|2988.5|2988.5|0
1636978850000|2021-11-15 12:20:50|2988.61|2988.61|2988.61|2988.61|2988.61|2988.61|2988.61|2988.61|0
1636978870000|2021-11-15 12:21:10|2988.56|2988.56|2988.56|2988.56|2988.56|2988.56|2988.56|2988.56|0
1636978890000|2021-11-15 12:21:30|2988.44|2988.44|2988.44|2988.44|2988.44|2988.44|2988.44|2988.44|0
1636978900000|2021-11-15 12:21:40|2988.33|2988.33|2988.23|2988.23|2988.33|2988.33|2988.23|2988.23|0
1636978920000|2021-11-15 12:22:00|2988.13|2988.13|2987.82|2987.82|2988.13|2988.13|2987.82|2987.82|0
1636978940000|2021-11-15 12:22:20|2987.71|2987.71|2988.15|2988.15|2988.15|2988.15|2987.71|2987.71|0
1636978950000|2021-11-15 12:22:30|2988.44|2988.44|2988.55|2988.55|2988.55|2988.55|2988.44|2988.44|0
1636978960000|2021-11-15 12:22:40|2988.6|2988.6|2988.6|2988.6|2988.6|2988.6|2988.6|2988.6|0
1636978970000|2021-11-15 12:22:50|2988.5|2988.5|2988.4|2988.4|2988.5|2988.5|2988.4|2988.4|0
1636978980000|2021-11-15 12:23:00|2989.13|2989.13|2989.3|2989.3|2989.3|2989.3|2989.13|2989.13|0
1636978990000|2021-11-15 12:23:10|2989.42|2989.42|2989.42|2989.42|2989.42|2989.42|2989.42|2989.42|0
1636979000000|2021-11-15 12:23:20|2989.27|2989.27|2989.23|2989.23|2989.27|2989.27|2989.23|2989.23|0
1636979010000|2021-11-15 12:23:30|2989.27|2989.27|2989.27|2989.27|2989.27|2989.27|2989.27|2989.27|0
1636979030000|2021-11-15 12:23:50|2988.96|2988.96|2989.02|2989.02|2989.02|2989.02|2988.96|2988.96|0
1636979040000|2021-11-15 12:24:00|2988.96|2988.96|2988.96|2988.96|2988.96|2988.96|2988.96|2988.96|0
1636979050000|2021-11-15 12:24:10|2988.86|2988.86|2988.96|2988.96|2988.96|2988.96|2988.86|2988.86|0
1636979060000|2021-11-15 12:24:20|2988.84|2988.84|2988.84|2988.84|2988.84|2988.84|2988.84|2988.84|0
1636979070000|2021-11-15 12:24:30|2988.64|2988.64|2988.34|2988.34|2988.64|2988.64|2988.34|2988.34|0
1636979080000|2021-11-15 12:24:40|2988.2|2988.2|2988.2|2988.2|2988.2|2988.2|2988.2|2988.2|0
1636979110000|2021-11-15 12:25:10|2988.09|2988.09|2988.2|2988.2|2988.2|2988.2|2988.09|2988.09|0
1636979160000|2021-11-15 12:26:00|2988.13|2988.13|2988.13|2988.13|2988.13|2988.13|2988.13|2988.13|0
1636979170000|2021-11-15 12:26:10|2988.06|2988.06|2988.1|2988.1|2988.1|2988.1|2988.06|2988.06|0
1636979180000|2021-11-15 12:26:20|2987.97|2987.97|2987.97|2987.97|2987.97|2987.97|2987.97|2987.97|0
1636979190000|2021-11-15 12:26:30|2987.68|2987.68|2987.62|2987.62|2987.68|2987.68|2987.62|2987.62|0
1636979200000|2021-11-15 12:26:40|2987.6|2987.6|2987.67|2987.67|2987.67|2987.67|2987.6|2987.6|0
1636979210000|2021-11-15 12:26:50|2987.77|2987.77|2987.77|2987.77|2987.77|2987.77|2987.77|2987.77|0
1636979220000|2021-11-15 12:27:00|2987.66|2987.66|2987.6|2987.6|2987.66|2987.66|2987.6|2987.6|0
1636979230000|2021-11-15 12:27:10|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|0
1636979240000|2021-11-15 12:27:20|2987.65|2987.65|2987.65|2987.65|2987.65|2987.65|2987.65|2987.65|0
1636979250000|2021-11-15 12:27:30|2987.44|2987.44|2987.44|2987.44|2987.44|2987.44|2987.44|2987.44|0
1636979260000|2021-11-15 12:27:40|2987.55|2987.55|2987.55|2987.55|2987.55|2987.55|2987.55|2987.55|0
1636979290000|2021-11-15 12:28:10|2987.43|2987.43|2987.36|2987.36|2987.43|2987.43|2987.36|2987.36|0
1636979300000|2021-11-15 12:28:20|2987.16|2987.16|2987.16|2987.16|2987.16|2987.16|2987.16|2987.16|0
1636979310000|2021-11-15 12:28:30|2987.09|2987.09|2987.09|2987.09|2987.09|2987.09|2987.09|2987.09|0
1636979320000|2021-11-15 12:28:40|2987.03|2987.03|2987.03|2987.03|2987.03|2987.03|2986.97|2986.97|0
1636979330000|2021-11-15 12:28:50|2986.88|2986.88|2986.43|2986.43|2986.88|2986.88|2986.43|2986.43|0
1636979360000|2021-11-15 12:29:20|2986.12|2986.12|2986.12|2986.12|2986.12|2986.12|2986.12|2986.12|0
1636979380000|2021-11-15 12:29:40|2986.26|2986.26|2986.26|2986.26|2986.26|2986.26|2986.26|2986.26|0
1636979410000|2021-11-15 12:30:10|2986.41|2986.41|2986.41|2986.41|2986.41|2986.41|2986.41|2986.41|0
1636979430000|2021-11-15 12:30:30|2986.28|2986.28|2985.98|2985.98|2986.28|2986.28|2985.98|2985.98|0
1636979440000|2021-11-15 12:30:40|2986.05|2986.05|2986.05|2986.05|2986.05|2986.05|2986.05|2986.05|0
1636979450000|2021-11-15 12:30:50|2986.03|2986.03|2985.99|2985.99|2986.03|2986.03|2985.99|2985.99|0
1636979500000|2021-11-15 12:31:40|2985.92|2985.92|2986.05|2986.05|2986.05|2986.05|2985.88|2985.88|0
1636979510000|2021-11-15 12:31:50|2986.11|2986.11|2985.98|2985.98|2986.11|2986.11|2985.98|2985.98|0
1636979550000|2021-11-15 12:32:30|2986.11|2986.11|2986.11|2986.11|2986.11|2986.11|2986.11|2986.11|0
1636979570000|2021-11-15 12:32:50|2986|2986|2986|2986|2986|2986|2986|2986|0
1636979590000|2021-11-15 12:33:10|2985.75|2985.75|2985.26|2985.26|2985.75|2985.75|2985.26|2985.26|0
1636979600000|2021-11-15 12:33:20|2985.13|2985.13|2985.13|2985.13|2985.13|2985.13|2985.13|2985.13|0
1636979610000|2021-11-15 12:33:30|2985.24|2985.24|2985.24|2985.24|2985.24|2985.24|2985.24|2985.24|0
1636979620000|2021-11-15 12:33:40|2984.95|2984.95|2984.95|2984.95|2984.95|2984.95|2984.95|2984.95|0
1636979640000|2021-11-15 12:34:00|2984.83|2984.83|2984.86|2984.86|2984.86|2984.86|2984.83|2984.83|0
1636979650000|2021-11-15 12:34:10|2984.8|2984.8|2984.8|2984.8|2984.8|2984.8|2984.8|2984.8|0
1636979660000|2021-11-15 12:34:20|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|0
1636979680000|2021-11-15 12:34:40|2984.96|2984.96|2985.13|2985.13|2985.13|2985.13|2984.96|2984.96|0
1636979690000|2021-11-15 12:34:50|2985.08|2985.08|2985.08|2985.08|2985.08|2985.08|2985.08|2985.08|0
1636979700000|2021-11-15 12:35:00|2984.85|2984.85|2984.43|2984.43|2984.85|2984.85|2984.43|2984.43|0
1636979710000|2021-11-15 12:35:10|2984.32|2984.32|2984.14|2984.14|2984.32|2984.32|2984.14|2984.14|0
1636979720000|2021-11-15 12:35:20|2984.11|2984.11|2984.11|2984.11|2984.11|2984.11|2984.11|2984.11|0
1636979730000|2021-11-15 12:35:30|2984|2984|2983.66|2983.66|2984|2984|2983.66|2983.66|0
1636979750000|2021-11-15 12:35:50|2983.44|2983.44|2983.32|2983.32|2983.44|2983.44|2983.32|2983.32|0
1636979760000|2021-11-15 12:36:00|2983.11|2983.11|2982.94|2982.94|2983.11|2983.11|2982.94|2982.94|0
1636979770000|2021-11-15 12:36:10|2982.97|2982.97|2982.92|2982.92|2982.97|2982.97|2982.92|2982.92|0
1636979780000|2021-11-15 12:36:20|2982.95|2982.95|2982.92|2982.92|2982.95|2982.95|2982.92|2982.92|0
1636979790000|2021-11-15 12:36:30|2982.63|2982.63|2982.73|2982.73|2982.73|2982.73|2982.63|2982.63|0
1636979800000|2021-11-15 12:36:40|2982.6|2982.6|2982.6|2982.6|2982.6|2982.6|2982.6|2982.6|0
1636979810000|2021-11-15 12:36:50|2982.68|2982.68|2982.68|2982.68|2982.68|2982.68|2982.68|2982.68|0
1636979820000|2021-11-15 12:37:00|2982.71|2982.71|2982.71|2982.71|2982.71|2982.71|2982.59|2982.59|0
1636979860000|2021-11-15 12:37:40|2982.92|2982.92|2983.02|2983.02|2983.02|2983.02|2982.92|2982.92|0
1636979870000|2021-11-15 12:37:50|2982.9|2982.9|2982.9|2982.9|2982.9|2982.9|2982.9|2982.9|0
1636979880000|2021-11-15 12:38:00|2982.96|2982.96|2982.85|2982.85|2982.96|2982.96|2982.85|2982.85|0
1636979890000|2021-11-15 12:38:10|2982.87|2982.87|2983|2983|2983|2983|2982.87|2982.87|0
1636979900000|2021-11-15 12:38:20|2982.93|2982.93|2982.72|2982.72|2982.93|2982.93|2982.72|2982.72|0
1636979910000|2021-11-15 12:38:30|2982.61|2982.61|2982.73|2982.73|2982.73|2982.73|2982.61|2982.61|0
1636979930000|2021-11-15 12:38:50|2982.55|2982.55|2982.5|2982.5|2982.55|2982.55|2982.5|2982.5|0
1636979940000|2021-11-15 12:39:00|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|0
1636979960000|2021-11-15 12:39:20|2982.47|2982.47|2982.65|2982.65|2982.65|2982.65|2982.47|2982.47|0
1636979970000|2021-11-15 12:39:30|2982.7|2982.7|2982.7|2982.7|2982.7|2982.7|2982.7|2982.7|0
1636979980000|2021-11-15 12:39:40|2982.64|2982.64|2982.64|2982.64|2982.64|2982.64|2982.64|2982.64|0
1636979990000|2021-11-15 12:39:50|2982.69|2982.69|2982.94|2982.94|2982.94|2982.94|2982.69|2982.69|0
1636980000000|2021-11-15 12:40:00|2983.06|2983.06|2982.96|2982.96|2983.18|2983.18|2982.96|2982.96|0
1636980010000|2021-11-15 12:40:10|2983.01|2983.01|2983.2|2983.2|2983.2|2983.2|2983.01|2983.01|0
1636980020000|2021-11-15 12:40:20|2983.13|2983.13|2983.2|2983.2|2983.2|2983.2|2983.13|2983.13|0
1636980070000|2021-11-15 12:41:10|2983.15|2983.15|2982.88|2982.88|2983.15|2983.15|2982.88|2982.88|0
1636980100000|2021-11-15 12:41:40|2982.76|2982.76|2982.76|2982.76|2982.76|2982.76|2982.76|2982.76|0
1636980160000|2021-11-15 12:42:40|2982.64|2982.64|2982.64|2982.64|2982.64|2982.64|2982.64|2982.64|0
1636980170000|2021-11-15 12:42:50|2982.76|2982.76|2982.76|2982.76|2982.76|2982.76|2982.76|2982.76|0
1636980180000|2021-11-15 12:43:00|2982.69|2982.69|2982.69|2982.69|2982.69|2982.69|2982.69|2982.69|0
1636980190000|2021-11-15 12:43:10|2982.66|2982.66|2982.66|2982.66|2982.66|2982.66|2982.66|2982.66|0
1636980200000|2021-11-15 12:43:20|2982.62|2982.62|2982.62|2982.62|2982.62|2982.62|2982.62|2982.62|0
1636980220000|2021-11-15 12:43:40|2982.93|2982.93|2983.88|2983.88|2983.88|2983.88|2982.93|2982.93|0
1636980230000|2021-11-15 12:43:50|2983.76|2983.76|2983.88|2983.88|2983.88|2983.88|2983.76|2983.76|0
1636980240000|2021-11-15 12:44:00|2983.67|2983.67|2983.43|2983.43|2983.67|2983.67|2983.41|2983.41|0
1636980250000|2021-11-15 12:44:10|2983.35|2983.35|2983.35|2983.35|2983.35|2983.35|2983.35|2983.35|0
1636980260000|2021-11-15 12:44:20|2983.34|2983.34|2983.13|2983.13|2983.34|2983.34|2983.13|2983.13|0
1636980290000|2021-11-15 12:44:50|2983.27|2983.27|2983.48|2983.48|2983.48|2983.48|2983.27|2983.27|0
1636980310000|2021-11-15 12:45:10|2983.23|2983.23|2983.27|2983.27|2983.27|2983.27|2982.87|2982.87|0
1636980320000|2021-11-15 12:45:20|2983.41|2983.41|2983.61|2983.61|2983.61|2983.61|2983.41|2983.41|0
1636980330000|2021-11-15 12:45:30|2983.3|2983.3|2983.3|2983.3|2983.3|2983.3|2983.3|2983.3|0
1636980350000|2021-11-15 12:45:50|2983.35|2983.35|2983.25|2983.25|2983.35|2983.35|2983.25|2983.25|0
1636980360000|2021-11-15 12:46:00|2983.38|2983.38|2983.45|2983.45|2983.45|2983.45|2983.32|2983.32|0
1636980370000|2021-11-15 12:46:10|2983.57|2983.57|2983.74|2983.74|2983.74|2983.74|2983.57|2983.57|0
1636980380000|2021-11-15 12:46:20|2983.79|2983.79|2984.18|2984.18|2984.38|2984.38|2983.79|2983.79|0
1636980390000|2021-11-15 12:46:30|2984.28|2984.28|2984.4|2984.4|2984.4|2984.4|2984.28|2984.28|0
1636980400000|2021-11-15 12:46:40|2984.3|2984.3|2984.3|2984.3|2984.3|2984.3|2984.3|2984.3|0
1636980410000|2021-11-15 12:46:50|2984.41|2984.41|2984.35|2984.35|2984.41|2984.41|2984.23|2984.23|0
1636980420000|2021-11-15 12:47:00|2984.14|2984.14|2983.97|2983.97|2984.14|2984.14|2983.97|2983.97|0
1636980430000|2021-11-15 12:47:10|2983.99|2983.99|2983.62|2983.62|2983.99|2983.99|2983.62|2983.62|0
1636980440000|2021-11-15 12:47:20|2983.63|2983.63|2983.56|2983.56|2983.63|2983.63|2983.56|2983.56|0
1636980450000|2021-11-15 12:47:30|2983.77|2983.77|2983.66|2983.66|2983.77|2983.77|2983.66|2983.66|0
1636980470000|2021-11-15 12:47:50|2983.55|2983.55|2983.71|2983.71|2983.86|2983.86|2983.55|2983.55|0
1636980480000|2021-11-15 12:48:00|2983.51|2983.51|2983.51|2983.51|2983.51|2983.51|2983.51|2983.51|0
1636980500000|2021-11-15 12:48:20|2983.71|2983.71|2983.71|2983.71|2983.71|2983.71|2983.71|2983.71|0
1636980510000|2021-11-15 12:48:30|2983.82|2983.82|2983.87|2983.87|2983.87|2983.87|2983.82|2983.82|0
1636980520000|2021-11-15 12:48:40|2983.92|2983.92|2983.71|2983.71|2983.92|2983.92|2983.71|2983.71|0
1636980530000|2021-11-15 12:48:50|2983.81|2983.81|2983.81|2983.81|2983.81|2983.81|2983.81|2983.81|0
1636980540000|2021-11-15 12:49:00|2983.93|2983.93|2983.93|2983.93|2983.93|2983.93|2983.93|2983.93|0
1636980560000|2021-11-15 12:49:20|2984.06|2984.06|2984.06|2984.06|2984.06|2984.06|2984.06|2984.06|0
1636980600000|2021-11-15 12:50:00|2984.19|2984.19|2984.19|2984.19|2984.19|2984.19|2984.19|2984.19|0
1636980620000|2021-11-15 12:50:20|2984.32|2984.32|2984.32|2984.32|2984.32|2984.32|2984.32|2984.32|0
1636980630000|2021-11-15 12:50:30|2984.38|2984.38|2984.38|2984.38|2984.38|2984.38|2984.38|2984.38|0
1636980640000|2021-11-15 12:50:40|2984.31|2984.31|2984.35|2984.35|2984.35|2984.35|2984.31|2984.31|0
1636980660000|2021-11-15 12:51:00|2984.3|2984.3|2984.22|2984.22|2984.3|2984.3|2984.1|2984.1|0
1636980670000|2021-11-15 12:51:10|2984.16|2984.16|2984.16|2984.16|2984.16|2984.16|2984.16|2984.16|0
1636980690000|2021-11-15 12:51:30|2984.11|2984.11|2984|2984|2984.11|2984.11|2984|2984|0
1636980700000|2021-11-15 12:51:40|2983.88|2983.88|2984.01|2984.01|2984.01|2984.01|2983.88|2983.88|0
1636980720000|2021-11-15 12:52:00|2984.08|2984.08|2984.08|2984.08|2984.08|2984.08|2984.08|2984.08|0
1636980730000|2021-11-15 12:52:10|2983.93|2983.93|2983.93|2983.93|2983.93|2983.93|2983.93|2983.93|0
1636980740000|2021-11-15 12:52:20|2983.83|2983.83|2984.1|2984.1|2984.1|2984.1|2983.83|2983.83|0
1636980750000|2021-11-15 12:52:30|2984.21|2984.21|2984.34|2984.34|2984.34|2984.34|2984.21|2984.21|0
1636980800000|2021-11-15 12:53:20|2984.64|2984.64|2984.53|2984.53|2984.64|2984.64|2984.53|2984.53|0
1636980810000|2021-11-15 12:53:30|2984.63|2984.63|2984.86|2984.86|2984.86|2984.86|2984.63|2984.63|0
1636980820000|2021-11-15 12:53:40|2984.96|2984.96|2985.11|2985.11|2985.22|2985.22|2984.96|2984.96|0
1636980830000|2021-11-15 12:53:50|2985.38|2985.38|2985.56|2985.56|2985.56|2985.56|2985.38|2985.38|0
1636980840000|2021-11-15 12:54:00|2985.7|2985.7|2985.7|2985.7|2985.7|2985.7|2985.7|2985.7|0
1636980850000|2021-11-15 12:54:10|2985.57|2985.57|2985.29|2985.29|2985.57|2985.57|2985.29|2985.29|0
1636980870000|2021-11-15 12:54:30|2985.56|2985.56|2985.35|2985.35|2985.56|2985.56|2985.35|2985.35|0
1636980890000|2021-11-15 12:54:50|2985.42|2985.42|2985.31|2985.31|2985.54|2985.54|2985.31|2985.31|0
1636980900000|2021-11-15 12:55:00|2985.21|2985.21|2984.94|2984.94|2985.21|2985.21|2984.94|2984.94|0
1636980910000|2021-11-15 12:55:10|2985.06|2985.06|2985.06|2985.06|2985.06|2985.06|2985.06|2985.06|0
1636980930000|2021-11-15 12:55:30|2985.03|2985.03|2985.03|2985.03|2985.03|2985.03|2985.03|2985.03|0
1636980940000|2021-11-15 12:55:40|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|0
1636980950000|2021-11-15 12:55:50|2985.08|2985.08|2985.25|2985.25|2985.27|2985.27|2985.08|2985.08|0
1636980960000|2021-11-15 12:56:00|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|0
1636980970000|2021-11-15 12:56:10|2985.34|2985.34|2985.42|2985.42|2985.42|2985.42|2985.34|2985.34|0
1636980980000|2021-11-15 12:56:20|2985.45|2985.45|2985.45|2985.45|2985.45|2985.45|2985.45|2985.45|0
1636980990000|2021-11-15 12:56:30|2985.35|2985.35|2985.5|2985.5|2985.5|2985.5|2985.35|2985.35|0
1636981000000|2021-11-15 12:56:40|2985.7|2985.7|2985.7|2985.7|2985.7|2985.7|2985.7|2985.7|0
1636981010000|2021-11-15 12:56:50|2985.76|2985.76|2985.81|2985.81|2985.81|2985.81|2985.7|2985.7|0
1636981020000|2021-11-15 12:57:00|2985.92|2985.92|2985.71|2985.71|2985.92|2985.92|2985.71|2985.71|0
1636981040000|2021-11-15 12:57:20|2985.75|2985.75|2985.75|2985.75|2985.75|2985.75|2985.75|2985.75|0
1636981050000|2021-11-15 12:57:30|2985.85|2985.85|2985.85|2985.85|2985.85|2985.85|2985.85|2985.85|0
1636981070000|2021-11-15 12:57:50|2985.97|2985.97|2985.97|2985.97|2985.97|2985.97|2985.97|2985.97|0
1636981090000|2021-11-15 12:58:10|2985.8|2985.8|2985.8|2985.8|2985.8|2985.8|2985.8|2985.8|0
1636981100000|2021-11-15 12:58:20|2985.94|2985.94|2985.94|2985.94|2985.94|2985.94|2985.94|2985.94|0
1636981140000|2021-11-15 12:59:00|2985.84|2985.84|2985.64|2985.64|2985.84|2985.84|2985.64|2985.64|0
1636981170000|2021-11-15 12:59:30|2985.52|2985.52|2985.52|2985.52|2985.52|2985.52|2985.52|2985.52|0
1636981190000|2021-11-15 12:59:50|2985.62|2985.62|2985.66|2985.66|2985.66|2985.66|2985.62|2985.62|0
1636981200000|2021-11-15 13:00:00|2985.62|2985.62|2985.43|2985.43|2985.62|2985.62|2985.01|2985.01|0
1636981220000|2021-11-15 13:00:20|2985.28|2985.28|2985.28|2985.28|2985.28|2985.28|2985.28|2985.28|0
1636981240000|2021-11-15 13:00:40|2985.43|2985.43|2985.44|2985.44|2985.53|2985.53|2985.38|2985.38|0
1636981250000|2021-11-15 13:00:50|2985.37|2985.37|2985.11|2985.11|2985.37|2985.37|2985.11|2985.11|0
1636981260000|2021-11-15 13:01:00|2985.08|2985.08|2984.96|2984.96|2985.08|2985.08|2984.96|2984.96|0
1636981270000|2021-11-15 13:01:10|2984.83|2984.83|2984.55|2984.55|2984.83|2984.83|2984.55|2984.55|0
1636981280000|2021-11-15 13:01:20|2984.44|2984.44|2984.44|2984.44|2984.44|2984.44|2984.44|2984.44|0
1636981290000|2021-11-15 13:01:30|2984.32|2984.32|2984.32|2984.32|2984.32|2984.32|2984.32|2984.32|0
1636981310000|2021-11-15 13:01:50|2984.11|2984.11|2983.82|2983.82|2984.11|2984.11|2983.82|2983.82|0
1636981320000|2021-11-15 13:02:00|2983.68|2983.68|2983.63|2983.63|2983.68|2983.68|2983.53|2983.53|0
1636981330000|2021-11-15 13:02:10|2983.52|2983.52|2983.52|2983.52|2983.52|2983.52|2983.52|2983.52|0
1636981350000|2021-11-15 13:02:30|2983.45|2983.45|2983.21|2983.21|2983.45|2983.45|2983.21|2983.21|0
1636981360000|2021-11-15 13:02:40|2983.32|2983.32|2983.37|2983.37|2983.37|2983.37|2983.32|2983.32|0
1636981380000|2021-11-15 13:03:00|2983.25|2983.25|2983.25|2983.25|2983.25|2983.25|2983.25|2983.25|0
1636981400000|2021-11-15 13:03:20|2983.1|2983.1|2982.88|2982.88|2983.1|2983.1|2982.88|2982.88|0
1636981410000|2021-11-15 13:03:30|2982.84|2982.84|2982.55|2982.55|2982.84|2982.84|2982.55|2982.55|0
1636981420000|2021-11-15 13:03:40|2982.67|2982.67|2982.52|2982.52|2982.67|2982.67|2982.52|2982.52|0
1636981440000|2021-11-15 13:04:00|2982.32|2982.32|2982.52|2982.52|2982.52|2982.52|2982.32|2982.32|0
1636981450000|2021-11-15 13:04:10|2982.49|2982.49|2982.58|2982.58|2982.58|2982.58|2982.45|2982.45|0
1636981460000|2021-11-15 13:04:20|2982.54|2982.54|2982.54|2982.54|2982.54|2982.54|2982.54|2982.54|0
1636981470000|2021-11-15 13:04:30|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|0
1636981490000|2021-11-15 13:04:50|2982.69|2982.69|2982.61|2982.61|2982.75|2982.75|2982.61|2982.61|0
1636981510000|2021-11-15 13:05:10|2982.56|2982.56|2982.66|2982.66|2982.66|2982.66|2982.44|2982.44|0
1636981520000|2021-11-15 13:05:20|2982.61|2982.61|2982.45|2982.45|2982.68|2982.68|2982.45|2982.45|0
1636981540000|2021-11-15 13:05:40|2982.32|2982.32|2981.86|2981.86|2982.32|2982.32|2981.86|2981.86|0
1636981550000|2021-11-15 13:05:50|2982.28|2982.28|2982.61|2982.61|2982.61|2982.61|2982.28|2982.28|0
1636981560000|2021-11-15 13:06:00|2982.51|2982.51|2982.81|2982.81|2982.81|2982.81|2982.51|2982.51|0
1636981570000|2021-11-15 13:06:10|2982.93|2982.93|2983.08|2983.08|2983.15|2983.15|2982.93|2982.93|0
1636981580000|2021-11-15 13:06:20|2983.18|2983.18|2983.28|2983.28|2983.28|2983.28|2983.18|2983.18|0
1636981590000|2021-11-15 13:06:30|2983.43|2983.43|2983.32|2983.32|2983.43|2983.43|2983.22|2983.22|0
1636981610000|2021-11-15 13:06:50|2983.12|2983.12|2983.08|2983.08|2983.12|2983.12|2983.08|2983.08|0
1636981620000|2021-11-15 13:07:00|2982.96|2982.96|2982.86|2982.86|2983.01|2983.01|2982.86|2982.86|0
1636981630000|2021-11-15 13:07:10|2982.82|2982.82|2982.95|2982.95|2982.95|2982.95|2982.82|2982.82|0
1636981640000|2021-11-15 13:07:20|2983.03|2983.03|2983.03|2983.03|2983.03|2983.03|2983.03|2983.03|0
1636981660000|2021-11-15 13:07:40|2982.8|2982.8|2982.84|2982.84|2982.84|2982.84|2982.8|2982.8|0
1636981680000|2021-11-15 13:08:00|2982.72|2982.72|2982.72|2982.72|2982.72|2982.72|2982.72|2982.72|0
1636981690000|2021-11-15 13:08:10|2982.58|2982.58|2982.68|2982.68|2982.68|2982.68|2982.58|2982.58|0
1636981700000|2021-11-15 13:08:20|2982.54|2982.54|2982.74|2982.74|2982.74|2982.74|2982.54|2982.54|0
1636981720000|2021-11-15 13:08:40|2982.86|2982.86|2982.76|2982.76|2982.86|2982.86|2982.66|2982.66|0
1636981730000|2021-11-15 13:08:50|2982.64|2982.64|2982.64|2982.64|2982.64|2982.64|2982.64|2982.64|0
1636981750000|2021-11-15 13:09:10|2982.53|2982.53|2982.47|2982.47|2982.53|2982.53|2982.47|2982.47|0
1636981760000|2021-11-15 13:09:20|2982.43|2982.43|2982.47|2982.47|2982.47|2982.47|2982.43|2982.43|0
1636981770000|2021-11-15 13:09:30|2982.33|2982.33|2982.4|2982.4|2982.4|2982.4|2982.33|2982.33|0
1636981780000|2021-11-15 13:09:40|2982.34|2982.34|2982.21|2982.21|2982.34|2982.34|2982.21|2982.21|0
1636981790000|2021-11-15 13:09:50|2982.31|2982.31|2982.19|2982.19|2982.31|2982.31|2982.19|2982.19|0
1636981800000|2021-11-15 13:10:00|2982.12|2982.12|2981.42|2981.42|2982.12|2982.12|2981.42|2981.42|0
1636981820000|2021-11-15 13:10:20|2981.36|2981.36|2981.36|2981.36|2981.36|2981.36|2981.36|2981.36|0
1636981840000|2021-11-15 13:10:40|2981.26|2981.26|2981.26|2981.26|2981.26|2981.26|2981.26|2981.26|0
1636981850000|2021-11-15 13:10:50|2981.4|2981.4|2981.4|2981.4|2981.4|2981.4|2981.4|2981.4|0
1636981860000|2021-11-15 13:11:00|2981.3|2981.3|2981.3|2981.3|2981.3|2981.3|2981.3|2981.3|0
1636981880000|2021-11-15 13:11:20|2981.23|2981.23|2980.89|2980.89|2981.23|2981.23|2980.89|2980.89|0
1636981900000|2021-11-15 13:11:40|2980.66|2980.66|2980.77|2980.77|2980.77|2980.77|2980.66|2980.66|0
1636981910000|2021-11-15 13:11:50|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|0
1636981920000|2021-11-15 13:12:00|2980.94|2980.94|2980.94|2980.94|2980.94|2980.94|2980.94|2980.94|0
1636981960000|2021-11-15 13:12:40|2981|2981|2980.88|2980.88|2981|2981|2980.88|2980.88|0
1636981970000|2021-11-15 13:12:50|2980.75|2980.75|2980.39|2980.39|2980.75|2980.75|2980.39|2980.39|0
1636981980000|2021-11-15 13:13:00|2980.31|2980.31|2980.2|2980.2|2980.31|2980.31|2980.2|2980.2|0
1636981990000|2021-11-15 13:13:10|2980.07|2980.07|2980.07|2980.07|2980.19|2980.19|2980.07|2980.07|0
1636982030000|2021-11-15 13:13:50|2980|2980|2980|2980|2980|2980|2980|2980|0
1636982040000|2021-11-15 13:14:00|2979.89|2979.89|2979.77|2979.77|2979.89|2979.89|2979.77|2979.77|0
1636982050000|2021-11-15 13:14:10|2979.65|2979.65|2979.65|2979.65|2979.65|2979.65|2979.65|2979.65|0
1636982060000|2021-11-15 13:14:20|2979.76|2979.76|2979.76|2979.76|2979.76|2979.76|2979.62|2979.62|0
1636982070000|2021-11-15 13:14:30|2979.87|2979.87|2979.85|2979.85|2979.87|2979.87|2979.83|2979.83|0
1636982110000|2021-11-15 13:15:10|2979.74|2979.74|2979.62|2979.62|2979.74|2979.74|2979.62|2979.62|0
1636982120000|2021-11-15 13:15:20|2979.58|2979.58|2979.58|2979.58|2979.58|2979.58|2979.58|2979.58|0
1636982140000|2021-11-15 13:15:40|2979.46|2979.46|2979.46|2979.46|2979.46|2979.46|2979.46|2979.46|0
1636982160000|2021-11-15 13:16:00|2979.58|2979.58|2978.96|2978.96|2979.58|2979.58|2978.96|2978.96|0
1636982170000|2021-11-15 13:16:10|2978.84|2978.84|2978.84|2978.84|2978.84|2978.84|2978.84|2978.84|0
1636982180000|2021-11-15 13:16:20|2978.95|2978.95|2978.82|2978.82|2978.95|2978.95|2978.82|2978.82|0
1636982190000|2021-11-15 13:16:30|2978.58|2978.58|2978.48|2978.48|2978.58|2978.58|2978.48|2978.48|0
1636982200000|2021-11-15 13:16:40|2978.38|2978.38|2978.38|2978.38|2978.38|2978.38|2978.38|2978.38|0
1636982220000|2021-11-15 13:17:00|2978.31|2978.31|2978.29|2978.29|2978.31|2978.31|2978.24|2978.24|0
1636982230000|2021-11-15 13:17:10|2978.47|2978.47|2978.46|2978.46|2978.58|2978.58|2978.46|2978.46|0
1636982240000|2021-11-15 13:17:20|2978.35|2978.35|2978.35|2978.35|2978.35|2978.35|2978.35|2978.35|0
1636982250000|2021-11-15 13:17:30|2978.2|2978.2|2978.19|2978.19|2978.2|2978.2|2978.08|2978.08|0
1636982260000|2021-11-15 13:17:40|2977.74|2977.74|2977.45|2977.45|2977.74|2977.74|2977.45|2977.45|0
1636982270000|2021-11-15 13:17:50|2977.74|2977.74|2977.64|2977.64|2977.74|2977.74|2977.64|2977.64|0
1636982280000|2021-11-15 13:18:00|2977.53|2977.53|2977.62|2977.62|2977.74|2977.74|2977.53|2977.53|0
1636982300000|2021-11-15 13:18:20|2977.55|2977.55|2977.55|2977.55|2977.55|2977.55|2977.55|2977.55|0
1636982310000|2021-11-15 13:18:30|2977.49|2977.49|2977.9|2977.9|2977.9|2977.9|2977.49|2977.49|0
1636982320000|2021-11-15 13:18:40|2977.78|2977.78|2977.78|2977.78|2977.78|2977.78|2977.78|2977.78|0
1636982330000|2021-11-15 13:18:50|2977.92|2977.92|2977.92|2977.92|2977.92|2977.92|2977.92|2977.92|0
1636982340000|2021-11-15 13:19:00|2977.96|2977.96|2978.34|2978.34|2978.34|2978.34|2977.96|2977.96|0
1636982360000|2021-11-15 13:19:20|2978.1|2978.1|2978.04|2978.04|2978.1|2978.1|2978.04|2978.04|0
1636982380000|2021-11-15 13:19:40|2978.15|2978.15|2977.92|2977.92|2978.15|2978.15|2977.92|2977.92|0
1636982390000|2021-11-15 13:19:50|2978.03|2978.03|2978.15|2978.15|2978.15|2978.15|2978.03|2978.03|0
1636982400000|2021-11-15 13:20:00|2978.26|2978.26|2978.96|2978.96|2978.96|2978.96|2978.26|2978.26|0
1636982410000|2021-11-15 13:20:10|2978.92|2978.92|2978.92|2978.92|2978.92|2978.92|2978.92|2978.92|0
1636982430000|2021-11-15 13:20:30|2978.98|2978.98|2979.28|2979.28|2979.28|2979.28|2978.87|2978.87|0
1636982440000|2021-11-15 13:20:40|2979.42|2979.42|2979.3|2979.3|2979.42|2979.42|2979.3|2979.3|0
1636982460000|2021-11-15 13:21:00|2979.59|2979.59|2979.76|2979.76|2979.76|2979.76|2979.45|2979.45|0
1636982470000|2021-11-15 13:21:10|2979.96|2979.96|2979.96|2979.96|2979.96|2979.96|2979.96|2979.96|0
1636982480000|2021-11-15 13:21:20|2980.19|2980.19|2980.68|2980.68|2980.68|2980.68|2980.19|2980.19|0
1636982490000|2021-11-15 13:21:30|2980.79|2980.79|2980.79|2980.79|2980.79|2980.79|2980.79|2980.79|0
1636982500000|2021-11-15 13:21:40|2980.93|2980.93|2980.93|2980.93|2980.93|2980.93|2980.93|2980.93|0
1636982520000|2021-11-15 13:22:00|2980.88|2980.88|2980.76|2980.76|2980.88|2980.88|2980.76|2980.76|0
1636982530000|2021-11-15 13:22:10|2980.7|2980.7|2980.62|2980.62|2980.75|2980.75|2980.62|2980.62|0
1636982550000|2021-11-15 13:22:30|2980.82|2980.82|2981.05|2981.05|2981.05|2981.05|2980.82|2980.82|0
1636982560000|2021-11-15 13:22:40|2980.99|2980.99|2980.99|2980.99|2980.99|2980.99|2980.99|2980.99|0
1636982570000|2021-11-15 13:22:50|2980.94|2980.94|2980.83|2980.83|2980.94|2980.94|2980.71|2980.71|0
1636982580000|2021-11-15 13:23:00|2980.79|2980.79|2980.38|2980.38|2980.79|2980.79|2980.38|2980.38|0
1636982590000|2021-11-15 13:23:10|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|0
1636982600000|2021-11-15 13:23:20|2980.26|2980.26|2980.19|2980.19|2980.26|2980.26|2980.19|2980.19|0
1636982610000|2021-11-15 13:23:30|2980.13|2980.13|2980.23|2980.23|2980.23|2980.23|2979.99|2979.99|0
1636982640000|2021-11-15 13:24:00|2980.17|2980.17|2980.02|2980.02|2980.17|2980.17|2980.02|2980.02|0
1636982670000|2021-11-15 13:24:30|2979.88|2979.88|2979.88|2979.88|2979.88|2979.88|2979.88|2979.88|0
1636982680000|2021-11-15 13:24:40|2979.93|2979.93|2979.86|2979.86|2979.93|2979.93|2979.86|2979.86|0
1636982720000|2021-11-15 13:25:20|2979.76|2979.76|2979.82|2979.82|2979.96|2979.96|2979.76|2979.76|0
1636982730000|2021-11-15 13:25:30|2979.77|2979.77|2979.77|2979.77|2979.77|2979.77|2979.77|2979.77|0
1636982740000|2021-11-15 13:25:40|2979.87|2979.87|2979.67|2979.67|2979.87|2979.87|2979.67|2979.67|0
1636982760000|2021-11-15 13:26:00|2979.8|2979.8|2979.94|2979.94|2979.94|2979.94|2979.73|2979.73|0
1636982780000|2021-11-15 13:26:20|2979.82|2979.82|2979.82|2979.82|2979.82|2979.82|2979.82|2979.82|0
1636982800000|2021-11-15 13:26:40|2979.72|2979.72|2979.72|2979.72|2979.72|2979.72|2979.72|2979.72|0
1636982820000|2021-11-15 13:27:00|2979.6|2979.6|2979.7|2979.7|2979.7|2979.7|2979.6|2979.6|0
1636982830000|2021-11-15 13:27:10|2979.65|2979.65|2979.65|2979.65|2979.65|2979.65|2979.65|2979.65|0
1636982850000|2021-11-15 13:27:30|2979.5|2979.5|2979.61|2979.61|2979.61|2979.61|2979.5|2979.5|0
1636982860000|2021-11-15 13:27:40|2979.49|2979.49|2979.49|2979.49|2979.49|2979.49|2979.49|2979.49|0
1636982870000|2021-11-15 13:27:50|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|0
1636982910000|2021-11-15 13:28:30|2979.56|2979.56|2979.56|2979.56|2979.56|2979.56|2979.56|2979.56|0
1636982930000|2021-11-15 13:28:50|2979.36|2979.36|2979.56|2979.56|2979.56|2979.56|2979.36|2979.36|0
1636982940000|2021-11-15 13:29:00|2979.62|2979.62|2979.58|2979.58|2979.62|2979.62|2979.58|2979.58|0
1636982960000|2021-11-15 13:29:20|2979.55|2979.55|2979.66|2979.66|2979.66|2979.66|2979.55|2979.55|0
1636982970000|2021-11-15 13:29:30|2979.77|2979.77|2980.29|2980.29|2980.29|2980.29|2979.77|2979.77|0
1636983000000|2021-11-15 13:30:00|2980.23|2980.23|2980.15|2980.15|2980.36|2980.36|2980.02|2980.02|0
1636983030000|2021-11-15 13:30:30|2978.24|2978.24|2977.78|2977.78|2978.91|2978.91|2977.78|2977.78|0
1636983040000|2021-11-15 13:30:40|2977.68|2977.68|2977.68|2977.68|2977.68|2977.68|2977.68|2977.68|0
1636983050000|2021-11-15 13:30:50|2977.79|2977.79|2977.18|2977.18|2977.93|2977.93|2977.18|2977.18|0
1636983060000|2021-11-15 13:31:00|2977.21|2977.21|2977.21|2977.21|2977.21|2977.21|2977.21|2977.21|0
1636983070000|2021-11-15 13:31:10|2977.28|2977.28|2976.91|2976.91|2977.28|2977.28|2976.91|2976.91|0
1636983080000|2021-11-15 13:31:20|2977.05|2977.05|2977.09|2977.09|2977.3|2977.3|2977.05|2977.05|0
1636983100000|2021-11-15 13:31:40|2976.98|2976.98|2976.92|2976.92|2976.98|2976.98|2976.61|2976.61|0
1636983110000|2021-11-15 13:31:50|2976.81|2976.81|2977.18|2977.18|2977.18|2977.18|2976.81|2976.81|0
1636983120000|2021-11-15 13:32:00|2977.52|2977.52|2977.82|2977.82|2977.82|2977.82|2977.52|2977.52|0
1636983130000|2021-11-15 13:32:10|2977.51|2977.51|2977.51|2977.51|2977.51|2977.51|2977.51|2977.51|0
1636983140000|2021-11-15 13:32:20|2977.65|2977.65|2977.99|2977.99|2977.99|2977.99|2977.65|2977.65|0
1636983170000|2021-11-15 13:32:50|2977.86|2977.86|2977.92|2977.92|2977.92|2977.92|2977.86|2977.86|0
1636983180000|2021-11-15 13:33:00|2977.88|2977.88|2977.92|2977.92|2977.92|2977.92|2977.88|2977.88|0
1636983190000|2021-11-15 13:33:10|2977.71|2977.71|2977.78|2977.78|2977.78|2977.78|2977.71|2977.71|0
1636983220000|2021-11-15 13:33:40|2977.85|2977.85|2978.54|2978.54|2978.54|2978.54|2977.85|2977.85|0
1636983230000|2021-11-15 13:33:50|2978.44|2978.44|2978.24|2978.24|2978.44|2978.44|2978.24|2978.24|0
1636983240000|2021-11-15 13:34:00|2978.45|2978.45|2978.45|2978.45|2978.45|2978.45|2978.45|2978.45|0
1636983260000|2021-11-15 13:34:20|2978.38|2978.38|2978.57|2978.57|2978.57|2978.57|2978.38|2978.38|0
1636983270000|2021-11-15 13:34:30|2978.42|2978.42|2978.42|2978.42|2978.42|2978.42|2978.42|2978.42|0
1636983280000|2021-11-15 13:34:40|2978.28|2978.28|2978.32|2978.32|2978.32|2978.32|2978.28|2978.28|0
1636983300000|2021-11-15 13:35:00|2978.43|2978.43|2978.43|2978.43|2978.43|2978.43|2978.43|2978.43|0
1636983310000|2021-11-15 13:35:10|2978.38|2978.38|2978.89|2978.89|2978.89|2978.89|2978.38|2978.38|0
1636983320000|2021-11-15 13:35:20|2978.95|2978.95|2978.64|2978.64|2978.95|2978.95|2978.64|2978.64|0
1636983330000|2021-11-15 13:35:30|2978.76|2978.76|2978.76|2978.76|2978.76|2978.76|2978.76|2978.76|0
1636983340000|2021-11-15 13:35:40|2978.7|2978.7|2978.96|2978.96|2979.07|2979.07|2978.7|2978.7|0
1636983350000|2021-11-15 13:35:50|2978.84|2978.84|2979.19|2979.19|2979.19|2979.19|2978.84|2978.84|0
1636983360000|2021-11-15 13:36:00|2979.34|2979.34|2979.45|2979.45|2979.45|2979.45|2979.34|2979.34|0
1636983370000|2021-11-15 13:36:10|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|0
1636983380000|2021-11-15 13:36:20|2979.74|2979.74|2979.67|2979.67|2979.74|2979.74|2979.67|2979.67|0
1636983400000|2021-11-15 13:36:40|2979.74|2979.74|2979.74|2979.74|2979.74|2979.74|2979.74|2979.74|0
1636983410000|2021-11-15 13:36:50|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|0
1636983420000|2021-11-15 13:37:00|2979.98|2979.98|2979.98|2979.98|2979.98|2979.98|2979.98|2979.98|0
1636983430000|2021-11-15 13:37:10|2980.02|2980.02|2980.14|2980.14|2980.14|2980.14|2980.02|2980.02|0
1636983440000|2021-11-15 13:37:20|2980.34|2980.34|2980.34|2980.34|2980.34|2980.34|2980.34|2980.34|0
1636983450000|2021-11-15 13:37:30|2980.45|2980.45|2980.34|2980.34|2980.45|2980.45|2980.34|2980.34|0
1636983480000|2021-11-15 13:38:00|2980.23|2980.23|2980.23|2980.23|2980.23|2980.23|2980.23|2980.23|0
1636983490000|2021-11-15 13:38:10|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|0
1636983540000|2021-11-15 13:39:00|2980.06|2980.06|2979.86|2979.86|2980.06|2980.06|2979.86|2979.86|0
1636983550000|2021-11-15 13:39:10|2979.75|2979.75|2979.75|2979.75|2979.75|2979.75|2979.75|2979.75|0
1636983560000|2021-11-15 13:39:20|2979.64|2979.64|2979.64|2979.64|2979.64|2979.64|2979.64|2979.64|0
1636983580000|2021-11-15 13:39:40|2979.52|2979.52|2979.34|2979.34|2979.52|2979.52|2979.34|2979.34|0
1636983590000|2021-11-15 13:39:50|2979.38|2979.38|2979.38|2979.38|2979.38|2979.38|2979.38|2979.38|0
1636983600000|2021-11-15 13:40:00|2979.5|2979.5|2979.5|2979.5|2979.5|2979.5|2979.5|2979.5|0
1636983620000|2021-11-15 13:40:20|2979.36|2979.36|2979.36|2979.36|2979.36|2979.36|2979.31|2979.31|0
1636983640000|2021-11-15 13:40:40|2979.26|2979.26|2979.36|2979.36|2979.36|2979.36|2979.26|2979.26|0
1636983660000|2021-11-15 13:41:00|2979.32|2979.32|2979.32|2979.32|2979.32|2979.32|2979.32|2979.32|0
1636983670000|2021-11-15 13:41:10|2979.36|2979.36|2979.47|2979.47|2979.47|2979.47|2979.36|2979.36|0
1636983690000|2021-11-15 13:41:30|2979.4|2979.4|2979.47|2979.47|2979.47|2979.47|2979.4|2979.4|0
1636983710000|2021-11-15 13:41:50|2979.53|2979.53|2979.42|2979.42|2979.53|2979.53|2979.42|2979.42|0
1636983720000|2021-11-15 13:42:00|2979.31|2979.31|2979.18|2979.18|2979.31|2979.31|2979.18|2979.18|0
1636983740000|2021-11-15 13:42:20|2979.03|2979.03|2978.72|2978.72|2979.03|2979.03|2978.52|2978.52|0
1636983750000|2021-11-15 13:42:30|2978.62|2978.62|2978.62|2978.62|2978.62|2978.62|2978.62|2978.62|0
1636983760000|2021-11-15 13:42:40|2979.15|2979.15|2979.21|2979.21|2979.21|2979.21|2979.15|2979.15|0
1636983770000|2021-11-15 13:42:50|2979.11|2979.11|2978.98|2978.98|2979.11|2979.11|2978.98|2978.98|0
1636983780000|2021-11-15 13:43:00|2978.95|2978.95|2978.83|2978.83|2978.95|2978.95|2978.83|2978.83|0
1636983790000|2021-11-15 13:43:10|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|0
1636983800000|2021-11-15 13:43:20|2978.93|2978.93|2978.93|2978.93|2978.93|2978.93|2978.93|2978.93|0
1636983830000|2021-11-15 13:43:50|2979.09|2979.09|2978.97|2978.97|2979.09|2979.09|2978.97|2978.97|0
1636983840000|2021-11-15 13:44:00|2979.09|2979.09|2979.13|2979.13|2979.13|2979.13|2978.89|2978.89|0
1636983850000|2021-11-15 13:44:10|2979.06|2979.06|2979.06|2979.06|2979.06|2979.06|2979.06|2979.06|0
1636983880000|2021-11-15 13:44:40|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|0
1636983900000|2021-11-15 13:45:00|2978.89|2978.89|2978.89|2978.89|2978.89|2978.89|2978.89|2978.89|0
1636983910000|2021-11-15 13:45:10|2978.78|2978.78|2978.77|2978.77|2978.89|2978.89|2978.77|2978.77|0
1636983920000|2021-11-15 13:45:20|2978.81|2978.81|2978.81|2978.81|2978.81|2978.81|2978.81|2978.81|0
1636983930000|2021-11-15 13:45:30|2978.84|2978.84|2978.86|2978.86|2978.86|2978.86|2978.84|2978.84|0
1636983940000|2021-11-15 13:45:40|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|0
1636983950000|2021-11-15 13:45:50|2978.93|2978.93|2978.93|2978.93|2978.93|2978.93|2978.93|2978.93|0
1636983960000|2021-11-15 13:46:00|2979.05|2979.05|2979.05|2979.05|2979.05|2979.05|2979.05|2979.05|0
1636983970000|2021-11-15 13:46:10|2978.77|2978.77|2978.27|2978.27|2978.77|2978.77|2978.27|2978.27|0
1636983980000|2021-11-15 13:46:20|2978.16|2978.16|2978.27|2978.27|2978.27|2978.27|2978.16|2978.16|0
1636983990000|2021-11-15 13:46:30|2978.37|2978.37|2978.34|2978.34|2978.41|2978.41|2978.34|2978.34|0
1636984000000|2021-11-15 13:46:40|2978.46|2978.46|2978.35|2978.35|2978.46|2978.46|2978.35|2978.35|0
1636984020000|2021-11-15 13:47:00|2978.5|2978.5|2978.77|2978.77|2978.77|2978.77|2978.5|2978.5|0
1636984030000|2021-11-15 13:47:10|2978.87|2978.87|2978.87|2978.87|2978.87|2978.87|2978.77|2978.77|0
1636984040000|2021-11-15 13:47:20|2978.98|2978.98|2979.05|2979.05|2979.05|2979.05|2978.87|2978.87|0
1636984050000|2021-11-15 13:47:30|2978.9|2978.9|2979.05|2979.05|2979.05|2979.05|2978.9|2978.9|0
1636984070000|2021-11-15 13:47:50|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|0
1636984080000|2021-11-15 13:48:00|2978.96|2978.96|2978.89|2978.89|2978.96|2978.96|2978.89|2978.89|0
1636984090000|2021-11-15 13:48:10|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|0
1636984100000|2021-11-15 13:48:20|2978.85|2978.85|2978.85|2978.85|2978.97|2978.97|2978.85|2978.85|0
1636984110000|2021-11-15 13:48:30|2978.99|2978.99|2979.14|2979.14|2979.14|2979.14|2978.99|2978.99|0
1636984120000|2021-11-15 13:48:40|2979.29|2979.29|2979.29|2979.29|2979.29|2979.29|2979.29|2979.29|0
1636984140000|2021-11-15 13:49:00|2979.35|2979.35|2979.49|2979.49|2979.49|2979.49|2979.35|2979.35|0
1636984160000|2021-11-15 13:49:20|2979.54|2979.54|2979.71|2979.71|2979.71|2979.71|2979.54|2979.54|0
1636984170000|2021-11-15 13:49:30|2979.75|2979.75|2979.86|2979.86|2979.86|2979.86|2979.75|2979.75|0
1636984180000|2021-11-15 13:49:40|2979.8|2979.8|2979.69|2979.69|2979.8|2979.8|2979.69|2979.69|0
1636984200000|2021-11-15 13:50:00|2979.45|2979.45|2979.9|2979.9|2979.9|2979.9|2979.45|2979.45|0
1636984210000|2021-11-15 13:50:10|2979.79|2979.79|2979.83|2979.83|2979.83|2979.83|2979.68|2979.68|0
1636984220000|2021-11-15 13:50:20|2979.94|2979.94|2979.83|2979.83|2979.94|2979.94|2979.72|2979.72|0
1636984240000|2021-11-15 13:50:40|2979.72|2979.72|2979.72|2979.72|2979.72|2979.72|2979.72|2979.72|0
1636984250000|2021-11-15 13:50:50|2979.59|2979.59|2979.72|2979.72|2979.72|2979.72|2979.59|2979.59|0
1636984260000|2021-11-15 13:51:00|2979.61|2979.61|2979.61|2979.61|2979.61|2979.61|2979.61|2979.61|0
1636984270000|2021-11-15 13:51:10|2979.67|2979.67|2979.69|2979.69|2979.69|2979.69|2979.61|2979.61|0
1636984280000|2021-11-15 13:51:20|2979.76|2979.76|2979.41|2979.41|2979.76|2979.76|2979.41|2979.41|0
1636984290000|2021-11-15 13:51:30|2979.47|2979.47|2979.34|2979.34|2979.57|2979.57|2979.34|2979.34|0
1636984300000|2021-11-15 13:51:40|2979.45|2979.45|2979.45|2979.45|2979.45|2979.45|2979.45|2979.45|0
1636984320000|2021-11-15 13:52:00|2979.56|2979.56|2979.79|2979.79|2979.79|2979.79|2979.56|2979.56|0
1636984330000|2021-11-15 13:52:10|2979.82|2979.82|2980.12|2980.12|2980.12|2980.12|2979.82|2979.82|0
1636984340000|2021-11-15 13:52:20|2980.78|2980.78|2983.6|2983.6|2984.29|2984.29|2980.78|2980.78|0
1636984350000|2021-11-15 13:52:30|2983.81|2983.81|2983.91|2983.91|2983.92|2983.92|2983.78|2983.78|0
1636984360000|2021-11-15 13:52:40|2984.01|2984.01|2984.72|2984.72|2984.72|2984.72|2983.88|2983.88|0
1636984370000|2021-11-15 13:52:50|2984.83|2984.83|2984.94|2984.94|2985.09|2985.09|2984.83|2984.83|0
1636984390000|2021-11-15 13:53:10|2985.27|2985.27|2986.56|2986.56|2986.63|2986.63|2985.14|2985.14|0
1636984400000|2021-11-15 13:53:20|2986.76|2986.76|2987.32|2987.32|2987.32|2987.32|2986.76|2986.76|0
1636984410000|2021-11-15 13:53:30|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|0
1636984420000|2021-11-15 13:53:40|2987.31|2987.31|2987.31|2987.31|2987.31|2987.31|2987.31|2987.31|0
1636984430000|2021-11-15 13:53:50|2987.16|2987.16|2987.1|2987.1|2987.16|2987.16|2986.99|2986.99|0
1636984440000|2021-11-15 13:54:00|2987.22|2987.22|2987.23|2987.23|2987.34|2987.34|2987.22|2987.22|0
1636984450000|2021-11-15 13:54:10|2987.35|2987.35|2987.54|2987.54|2987.54|2987.54|2987.35|2987.35|0
1636984460000|2021-11-15 13:54:20|2987.41|2987.41|2987.52|2987.52|2987.52|2987.52|2987.41|2987.41|0
1636984470000|2021-11-15 13:54:30|2987.59|2987.59|2987.59|2987.59|2987.59|2987.59|2987.59|2987.59|0
1636984480000|2021-11-15 13:54:40|2987.72|2987.72|2987.92|2987.92|2987.92|2987.92|2987.72|2987.72|0
1636984490000|2021-11-15 13:54:50|2987.85|2987.85|2988.06|2988.06|2988.06|2988.06|2987.85|2987.85|0
1636984500000|2021-11-15 13:55:00|2988.11|2988.11|2988.11|2988.11|2988.11|2988.11|2988.11|2988.11|0
1636984510000|2021-11-15 13:55:10|2988.06|2988.06|2988.64|2988.64|2988.64|2988.64|2988.06|2988.06|0
1636984540000|2021-11-15 13:55:40|2988.61|2988.61|2988.39|2988.39|2988.61|2988.61|2988.39|2988.39|0
1636984550000|2021-11-15 13:55:50|2988.42|2988.42|2988.42|2988.42|2988.42|2988.42|2988.42|2988.42|0
1636984560000|2021-11-15 13:56:00|2988.48|2988.48|2988.48|2988.48|2988.48|2988.48|2988.48|2988.48|0
1636984570000|2021-11-15 13:56:10|2988.69|2988.69|2988.83|2988.83|2988.83|2988.83|2988.69|2988.69|0
1636984580000|2021-11-15 13:56:20|2988.97|2988.97|2988.97|2988.97|2988.97|2988.97|2988.97|2988.97|0
1636984590000|2021-11-15 13:56:30|2989.11|2989.11|2988.99|2988.99|2989.11|2989.11|2988.99|2988.99|0
1636984620000|2021-11-15 13:57:00|2989.43|2989.43|2989.43|2989.43|2989.43|2989.43|2989.43|2989.43|0
1636984630000|2021-11-15 13:57:10|2989.54|2989.54|2989.54|2989.54|2989.54|2989.54|2989.54|2989.54|0
1636984640000|2021-11-15 13:57:20|2989.39|2989.39|2989.39|2989.39|2989.39|2989.39|2989.39|2989.39|0
1636984650000|2021-11-15 13:57:30|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|0
1636984680000|2021-11-15 13:58:00|2989.49|2989.49|2989.46|2989.46|2989.49|2989.49|2989.46|2989.46|0
1636984690000|2021-11-15 13:58:10|2989.32|2989.32|2989.17|2989.17|2989.32|2989.32|2989.02|2989.02|0
1636984710000|2021-11-15 13:58:30|2988.68|2988.68|2988.5|2988.5|2988.68|2988.68|2988.5|2988.5|0
1636984730000|2021-11-15 13:58:50|2988.52|2988.52|2988.53|2988.53|2988.53|2988.53|2988.52|2988.52|0
1636984740000|2021-11-15 13:59:00|2988.61|2988.61|2988.72|2988.72|2988.72|2988.72|2988.61|2988.61|0
1636984750000|2021-11-15 13:59:10|2988.84|2988.84|2988.84|2988.84|2988.84|2988.84|2988.84|2988.84|0
1636984780000|2021-11-15 13:59:40|2988.77|2988.77|2988.51|2988.51|2988.77|2988.77|2988.51|2988.51|0
1636984790000|2021-11-15 13:59:50|2988.56|2988.56|2988.45|2988.45|2988.66|2988.66|2988.45|2988.45|0
1636984800000|2021-11-15 14:00:00|2988.35|2988.35|2988|2988|2988.35|2988.35|2988|2988|0
1636984810000|2021-11-15 14:00:10|2988.12|2988.12|2987.96|2987.96|2988.12|2988.12|2987.96|2987.96|0
1636984820000|2021-11-15 14:00:20|2987.66|2987.66|2987.47|2987.47|2987.66|2987.66|2987.47|2987.47|0
1636984830000|2021-11-15 14:00:30|2987.41|2987.41|2987.27|2987.27|2987.41|2987.41|2987.27|2987.27|0
1636984840000|2021-11-15 14:00:40|2987.34|2987.34|2987.34|2987.34|2987.34|2987.34|2987.34|2987.34|0
1636984850000|2021-11-15 14:00:50|2987.45|2987.45|2987.74|2987.74|2987.74|2987.74|2987.45|2987.45|0
1636984860000|2021-11-15 14:01:00|2987.71|2987.71|2987.71|2987.71|2987.71|2987.71|2987.71|2987.71|0
1636984870000|2021-11-15 14:01:10|2987.59|2987.59|2987.59|2987.59|2987.59|2987.59|2987.59|2987.59|0
1636984900000|2021-11-15 14:01:40|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|0
1636984910000|2021-11-15 14:01:50|2987.8|2987.8|2987.8|2987.8|2987.8|2987.8|2987.8|2987.8|0
1636984920000|2021-11-15 14:02:00|2988.04|2988.04|2988.04|2988.04|2988.06|2988.06|2988.04|2988.04|0
1636984930000|2021-11-15 14:02:10|2988.12|2988.12|2988.12|2988.12|2988.12|2988.12|2988.12|2988.12|0
1636984950000|2021-11-15 14:02:30|2988.05|2988.05|2988.32|2988.32|2988.32|2988.32|2988.05|2988.05|0
1636984970000|2021-11-15 14:02:50|2988.61|2988.61|2988.72|2988.72|2988.72|2988.72|2988.61|2988.61|0
1636984980000|2021-11-15 14:03:00|2988.82|2988.82|2989.07|2989.07|2989.07|2989.07|2988.82|2988.82|0
1636984990000|2021-11-15 14:03:10|2989.14|2989.14|2989.2|2989.2|2989.2|2989.2|2989.14|2989.14|0
1636985000000|2021-11-15 14:03:20|2989.35|2989.35|2989.35|2989.35|2989.41|2989.41|2989.35|2989.35|0
1636985010000|2021-11-15 14:03:30|2989.38|2989.38|2989.38|2989.38|2989.38|2989.38|2989.38|2989.38|0
1636985020000|2021-11-15 14:03:40|2989.45|2989.45|2989.24|2989.24|2989.45|2989.45|2989.24|2989.24|0
1636985030000|2021-11-15 14:03:50|2989.21|2989.21|2989.17|2989.17|2989.21|2989.21|2989.17|2989.17|0
1636985040000|2021-11-15 14:04:00|2989.07|2989.07|2988.97|2988.97|2989.07|2989.07|2988.97|2988.97|0
1636985060000|2021-11-15 14:04:20|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|0
1636985070000|2021-11-15 14:04:30|2988.71|2988.71|2988.67|2988.67|2988.71|2988.71|2988.67|2988.67|0
1636985110000|2021-11-15 14:05:10|2988.6|2988.6|2988.6|2988.6|2988.6|2988.6|2988.6|2988.6|0
1636985140000|2021-11-15 14:05:40|2988.5|2988.5|2988.5|2988.5|2988.5|2988.5|2988.5|2988.5|0
1636985150000|2021-11-15 14:05:50|2988.53|2988.53|2988.53|2988.53|2988.53|2988.53|2988.53|2988.53|0
1636985160000|2021-11-15 14:06:00|2988.39|2988.39|2988.3|2988.3|2988.39|2988.39|2988.3|2988.3|0
1636985170000|2021-11-15 14:06:10|2988.37|2988.37|2988.37|2988.37|2988.37|2988.37|2988.37|2988.37|0
1636985180000|2021-11-15 14:06:20|2988.48|2988.48|2988.6|2988.6|2988.6|2988.6|2988.48|2988.48|0
1636985190000|2021-11-15 14:06:30|2988.8|2988.8|2989.18|2989.18|2989.3|2989.3|2988.8|2988.8|0
1636985200000|2021-11-15 14:06:40|2989.23|2989.23|2989.58|2989.58|2989.58|2989.58|2989.23|2989.23|0
1636985210000|2021-11-15 14:06:50|2989.47|2989.47|2989.08|2989.08|2989.47|2989.47|2989.08|2989.08|0
1636985220000|2021-11-15 14:07:00|2989.21|2989.21|2989.31|2989.31|2989.31|2989.31|2989.21|2989.21|0
1636985230000|2021-11-15 14:07:10|2989.43|2989.43|2989.43|2989.43|2989.43|2989.43|2989.43|2989.43|0
1636985240000|2021-11-15 14:07:20|2989.41|2989.41|2989.41|2989.41|2989.41|2989.41|2989.41|2989.41|0
1636985260000|2021-11-15 14:07:40|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|0
1636985270000|2021-11-15 14:07:50|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|0
1636985280000|2021-11-15 14:08:00|2989.67|2989.67|2989.86|2989.86|2989.86|2989.86|2989.67|2989.67|0
1636985300000|2021-11-15 14:08:20|2989.96|2989.96|2989.96|2989.96|2989.96|2989.96|2989.96|2989.96|0
1636985340000|2021-11-15 14:09:00|2989.7|2989.7|2990.21|2990.21|2990.21|2990.21|2989.7|2989.7|0
1636985350000|2021-11-15 14:09:10|2990.27|2990.27|2990.21|2990.21|2990.27|2990.27|2990.21|2990.21|0
1636985360000|2021-11-15 14:09:20|2990.18|2990.18|2990.21|2990.21|2990.21|2990.21|2990.18|2990.18|0
1636985370000|2021-11-15 14:09:30|2989.97|2989.97|2989.97|2989.97|2989.97|2989.97|2989.97|2989.97|0
1636985380000|2021-11-15 14:09:40|2989.83|2989.83|2989.83|2989.83|2989.83|2989.83|2989.83|2989.83|0
1636985400000|2021-11-15 14:10:00|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|0
1636985410000|2021-11-15 14:10:10|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|0
1636985420000|2021-11-15 14:10:20|2989.51|2989.51|2989.51|2989.51|2989.51|2989.51|2989.51|2989.51|0
1636985440000|2021-11-15 14:10:40|2989.45|2989.45|2989.45|2989.45|2989.45|2989.45|2989.45|2989.45|0
1636985450000|2021-11-15 14:10:50|2989.74|2989.74|2989.74|2989.74|2989.74|2989.74|2989.74|2989.74|0
1636985460000|2021-11-15 14:11:00|2989.68|2989.68|2989.68|2989.68|2989.68|2989.68|2989.68|2989.68|0
1636985490000|2021-11-15 14:11:30|2989.56|2989.56|2989.27|2989.27|2989.56|2989.56|2989.27|2989.27|0
1636985500000|2021-11-15 14:11:40|2989.16|2989.16|2989.16|2989.16|2989.16|2989.16|2989.16|2989.16|0
1636985520000|2021-11-15 14:12:00|2989.01|2989.01|2988.75|2988.75|2989.01|2989.01|2988.75|2988.75|0
1636985530000|2021-11-15 14:12:10|2988.63|2988.63|2988.63|2988.63|2988.63|2988.63|2988.63|2988.63|0
1636985540000|2021-11-15 14:12:20|2988.74|2988.74|2988.74|2988.74|2988.74|2988.74|2988.74|2988.74|0
1636985580000|2021-11-15 14:13:00|2988.69|2988.69|2988.77|2988.77|2988.8|2988.8|2988.69|2988.69|0
1636985590000|2021-11-15 14:13:10|2988.89|2988.89|2988.89|2988.89|2988.96|2988.96|2988.89|2988.89|0
1636985600000|2021-11-15 14:13:20|2988.79|2988.79|2988.73|2988.73|2988.79|2988.79|2988.73|2988.73|0
1636985610000|2021-11-15 14:13:30|2988.72|2988.72|2988.72|2988.72|2988.72|2988.72|2988.72|2988.72|0
1636985620000|2021-11-15 14:13:40|2988.66|2988.66|2988.66|2988.66|2988.66|2988.66|2988.66|2988.66|0
1636985630000|2021-11-15 14:13:50|2988.89|2988.89|2988.96|2988.96|2988.96|2988.96|2988.89|2988.89|0
1636985640000|2021-11-15 14:14:00|2989.06|2989.06|2989.06|2989.06|2989.06|2989.06|2989.06|2989.06|0
1636985660000|2021-11-15 14:14:20|2989.21|2989.21|2988.88|2988.88|2989.21|2989.21|2988.88|2988.88|0
1636985670000|2021-11-15 14:14:30|2988.82|2988.82|2988.82|2988.82|2988.82|2988.82|2988.82|2988.82|0
1636985680000|2021-11-15 14:14:40|2988.88|2988.88|2988.76|2988.76|2988.88|2988.88|2988.76|2988.76|0
1636985700000|2021-11-15 14:15:00|2988.8|2988.8|2988.8|2988.8|2988.8|2988.8|2988.8|2988.8|0
1636985750000|2021-11-15 14:15:50|2988.69|2988.69|2988.69|2988.69|2988.69|2988.69|2988.69|2988.69|0
1636985760000|2021-11-15 14:16:00|2988.65|2988.65|2988.51|2988.51|2988.65|2988.65|2988.51|2988.51|0
1636985780000|2021-11-15 14:16:20|2988.52|2988.52|2988.94|2988.94|2989.04|2989.04|2988.52|2988.52|0
1636985790000|2021-11-15 14:16:30|2988.83|2988.83|2988.77|2988.77|2988.87|2988.87|2988.77|2988.77|0
1636985800000|2021-11-15 14:16:40|2988.91|2988.91|2989.02|2989.02|2989.02|2989.02|2988.91|2988.91|0
1636985820000|2021-11-15 14:17:00|2989.07|2989.07|2989.25|2989.25|2989.25|2989.25|2989.07|2989.07|0
1636985850000|2021-11-15 14:17:30|2989.36|2989.36|2989.47|2989.47|2989.47|2989.47|2989.36|2989.36|0
1636985860000|2021-11-15 14:17:40|2989.58|2989.58|2989.32|2989.32|2989.68|2989.68|2989.32|2989.32|0
1636985870000|2021-11-15 14:17:50|2989.21|2989.21|2989.17|2989.17|2989.21|2989.21|2989.17|2989.17|0
1636985880000|2021-11-15 14:18:00|2989.22|2989.22|2989.53|2989.53|2989.53|2989.53|2989.22|2989.22|0
1636985890000|2021-11-15 14:18:10|2989.46|2989.46|2989.27|2989.27|2989.46|2989.46|2989.27|2989.27|0
1636985900000|2021-11-15 14:18:20|2989.1|2989.1|2989.16|2989.16|2989.3|2989.3|2989.1|2989.1|0
1636985910000|2021-11-15 14:18:30|2989.09|2989.09|2989.08|2989.08|2989.09|2989.09|2989.03|2989.03|0
1636985920000|2021-11-15 14:18:40|2989.28|2989.28|2989.14|2989.14|2989.41|2989.41|2989.14|2989.14|0
1636985930000|2021-11-15 14:18:50|2989.01|2989.01|2989.01|2989.01|2989.01|2989.01|2989.01|2989.01|0
1636985940000|2021-11-15 14:19:00|2988.81|2988.81|2988.68|2988.68|2988.81|2988.81|2988.68|2988.68|0
1636985960000|2021-11-15 14:19:20|2988.55|2988.55|2988.5|2988.5|2988.55|2988.55|2988.44|2988.44|0
1636985970000|2021-11-15 14:19:30|2988.38|2988.38|2988.13|2988.13|2988.38|2988.38|2988.13|2988.13|0
1636985980000|2021-11-15 14:19:40|2988.37|2988.37|2988.37|2988.37|2988.37|2988.37|2988.37|2988.37|0
1636985990000|2021-11-15 14:19:50|2988.39|2988.39|2988.28|2988.28|2988.39|2988.39|2988.28|2988.28|0
1636986000000|2021-11-15 14:20:00|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|0
1636986010000|2021-11-15 14:20:10|2988.21|2988.21|2988.15|2988.15|2988.26|2988.26|2988.15|2988.15|0
1636986030000|2021-11-15 14:20:30|2988.22|2988.22|2988.22|2988.22|2988.22|2988.22|2988.22|2988.22|0
1636986050000|2021-11-15 14:20:50|2988.15|2988.15|2988.15|2988.15|2988.15|2988.15|2988.15|2988.15|0
1636986060000|2021-11-15 14:21:00|2988.64|2988.64|2988.77|2988.77|2988.77|2988.77|2988.64|2988.64|0
1636986070000|2021-11-15 14:21:10|2988.99|2988.99|2988.88|2988.88|2988.99|2988.99|2988.88|2988.88|0
1636986100000|2021-11-15 14:21:40|2988.99|2988.99|2988.99|2988.99|2988.99|2988.99|2988.99|2988.99|0
1636986110000|2021-11-15 14:21:50|2989.04|2989.04|2989.1|2989.1|2989.1|2989.1|2989.04|2989.04|0
1636986120000|2021-11-15 14:22:00|2988.99|2988.99|2988.69|2988.69|2988.99|2988.99|2988.69|2988.69|0
1636986130000|2021-11-15 14:22:10|2988.89|2988.89|2989.42|2989.42|2989.42|2989.42|2988.89|2988.89|0
1636986140000|2021-11-15 14:22:20|2989.46|2989.46|2990.08|2990.08|2990.08|2990.08|2989.46|2989.46|0
1636986150000|2021-11-15 14:22:30|2990.38|2990.38|2990.38|2990.38|2990.38|2990.38|2990.38|2990.38|0
1636986160000|2021-11-15 14:22:40|2990.52|2990.52|2990.58|2990.58|2990.58|2990.58|2990.52|2990.52|0
1636986170000|2021-11-15 14:22:50|2990.53|2990.53|2990.53|2990.53|2990.53|2990.53|2990.53|2990.53|0
1636986180000|2021-11-15 14:23:00|2990.59|2990.59|2990.59|2990.59|2990.59|2990.59|2990.59|2990.59|0
1636986190000|2021-11-15 14:23:10|2990.66|2990.66|2990.56|2990.56|2990.66|2990.66|2990.56|2990.56|0
1636986200000|2021-11-15 14:23:20|2989.97|2989.97|2990.07|2990.07|2990.07|2990.07|2989.82|2989.82|0
1636986210000|2021-11-15 14:23:30|2990.14|2990.14|2990.43|2990.43|2990.43|2990.43|2990.14|2990.14|0
1636986220000|2021-11-15 14:23:40|2990.19|2990.19|2990.32|2990.32|2990.32|2990.32|2990.19|2990.19|0
1636986240000|2021-11-15 14:24:00|2990.19|2990.19|2990.12|2990.12|2990.19|2990.19|2990.12|2990.12|0
1636986250000|2021-11-15 14:24:10|2989.93|2989.93|2989.98|2989.98|2989.98|2989.98|2989.93|2989.93|0
1636986270000|2021-11-15 14:24:30|2990.04|2990.04|2989.92|2989.92|2990.04|2990.04|2989.92|2989.92|0
1636986280000|2021-11-15 14:24:40|2990.03|2990.03|2990.33|2990.33|2990.33|2990.33|2990.03|2990.03|0
1636986290000|2021-11-15 14:24:50|2990.25|2990.25|2990.25|2990.25|2990.25|2990.25|2990.25|2990.25|0
1636986310000|2021-11-15 14:25:10|2990.45|2990.45|2990.45|2990.45|2990.45|2990.45|2990.41|2990.41|0
1636986330000|2021-11-15 14:25:30|2990.34|2990.34|2989.89|2989.89|2990.48|2990.48|2989.89|2989.89|0
1636986340000|2021-11-15 14:25:40|2989.91|2989.91|2989.87|2989.87|2989.91|2989.91|2989.87|2989.87|0
1636986350000|2021-11-15 14:25:50|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|0
1636986380000|2021-11-15 14:26:20|2989.99|2989.99|2989.99|2989.99|2989.99|2989.99|2989.99|2989.99|0
1636986390000|2021-11-15 14:26:30|2990.11|2990.11|2990.11|2990.11|2990.11|2990.11|2990.11|2990.11|0
1636986400000|2021-11-15 14:26:40|2990|2990|2990|2990|2990|2990|2990|2990|0
1636986410000|2021-11-15 14:26:50|2989.89|2989.89|2989.5|2989.5|2989.89|2989.89|2989.5|2989.5|0
1636986420000|2021-11-15 14:27:00|2989.37|2989.37|2989.37|2989.37|2989.37|2989.37|2989.37|2989.37|0
1636986430000|2021-11-15 14:27:10|2989.23|2989.23|2989.58|2989.58|2989.58|2989.58|2989.23|2989.23|0
1636986450000|2021-11-15 14:27:30|2989.65|2989.65|2989.65|2989.65|2989.65|2989.65|2989.65|2989.65|0
1636986460000|2021-11-15 14:27:40|2989.76|2989.76|2990.05|2990.05|2990.05|2990.05|2989.76|2989.76|0
1636986470000|2021-11-15 14:27:50|2990.19|2990.19|2990.25|2990.25|2990.25|2990.25|2990.19|2990.19|0
1636986480000|2021-11-15 14:28:00|2990.31|2990.31|2990.1|2990.1|2990.31|2990.31|2990.1|2990.1|0
1636986490000|2021-11-15 14:28:10|2989.98|2989.98|2989.98|2989.98|2989.98|2989.98|2989.98|2989.98|0
1636986500000|2021-11-15 14:28:20|2990.28|2990.28|2989.73|2989.73|2990.28|2990.28|2989.73|2989.73|0
1636986510000|2021-11-15 14:28:30|2989.59|2989.59|2989.37|2989.37|2989.59|2989.59|2989.37|2989.37|0
1636986530000|2021-11-15 14:28:50|2989.44|2989.44|2989.29|2989.29|2989.44|2989.44|2989.29|2989.29|0
1636986540000|2021-11-15 14:29:00|2989.23|2989.23|2989.23|2989.23|2989.23|2989.23|2989.23|2989.23|0
1636986550000|2021-11-15 14:29:10|2989.49|2989.49|2989.4|2989.4|2989.53|2989.53|2989.4|2989.4|0
1636986570000|2021-11-15 14:29:30|2989.51|2989.51|2989.47|2989.47|2989.51|2989.51|2989.47|2989.47|0
1636986580000|2021-11-15 14:29:40|2989.43|2989.43|2989.17|2989.17|2989.43|2989.43|2989.17|2989.17|0
1636986590000|2021-11-15 14:29:50|2989.12|2989.12|2989.12|2989.12|2989.12|2989.12|2989.12|2989.12|0
1636986600000|2021-11-15 14:30:00|2989.23|2989.23|2989.53|2989.53|2989.64|2989.64|2989.23|2989.23|0
1636986610000|2021-11-15 14:30:10|2989.66|2989.66|2989.4|2989.4|2989.66|2989.66|2989.4|2989.4|0
1636986620000|2021-11-15 14:30:20|2989.28|2989.28|2989.27|2989.27|2989.28|2989.28|2989.27|2989.27|0
1636986630000|2021-11-15 14:30:30|2988.97|2988.97|2988.97|2988.97|2988.97|2988.97|2988.97|2988.97|0
1636986640000|2021-11-15 14:30:40|2988.95|2988.95|2989.22|2989.22|2989.22|2989.22|2988.95|2988.95|0
1636986650000|2021-11-15 14:30:50|2989.33|2989.33|2989.26|2989.26|2989.33|2989.33|2989.26|2989.26|0
1636986660000|2021-11-15 14:31:00|2989.2|2989.2|2989.13|2989.13|2989.2|2989.2|2989.13|2989.13|0
1636986670000|2021-11-15 14:31:10|2989.17|2989.17|2989.17|2989.17|2989.17|2989.17|2989.17|2989.17|0
1636986680000|2021-11-15 14:31:20|2989.15|2989.15|2989.15|2989.15|2989.15|2989.15|2989.15|2989.15|0
1636986690000|2021-11-15 14:31:30|2988.93|2988.93|2988.98|2988.98|2988.98|2988.98|2988.93|2988.93|0
1636986700000|2021-11-15 14:31:40|2989.05|2989.05|2989.05|2989.05|2989.05|2989.05|2989.05|2989.05|0
1636986710000|2021-11-15 14:31:50|2989.15|2989.15|2989.15|2989.15|2989.15|2989.15|2989.15|2989.15|0
1636986730000|2021-11-15 14:32:10|2989.11|2989.11|2989.15|2989.15|2989.15|2989.15|2989.11|2989.11|0
1636986750000|2021-11-15 14:32:30|2989.19|2989.19|2989.48|2989.48|2989.63|2989.63|2989.19|2989.19|0
1636986760000|2021-11-15 14:32:40|2989.79|2989.79|2989.79|2989.79|2989.79|2989.79|2989.79|2989.79|0
1636986770000|2021-11-15 14:32:50|2989.86|2989.86|2989.55|2989.55|2989.86|2989.86|2989.55|2989.55|0
1636986780000|2021-11-15 14:33:00|2989.6|2989.6|2988.35|2988.35|2989.6|2989.6|2988.35|2988.35|0
1636986790000|2021-11-15 14:33:10|2988.47|2988.47|2988.36|2988.36|2988.47|2988.47|2988.36|2988.36|0
1636986800000|2021-11-15 14:33:20|2988.31|2988.31|2988.33|2988.33|2988.54|2988.54|2988.31|2988.31|0
1636986810000|2021-11-15 14:33:30|2988.45|2988.45|2988.45|2988.45|2988.45|2988.45|2988.45|2988.45|0
1636986820000|2021-11-15 14:33:40|2988.59|2988.59|2988.78|2988.78|2988.9|2988.9|2988.59|2988.59|0
1636986830000|2021-11-15 14:33:50|2988.63|2988.63|2988.78|2988.78|2988.78|2988.78|2988.63|2988.63|0
1636986840000|2021-11-15 14:34:00|2988.74|2988.74|2988.74|2988.74|2988.74|2988.74|2988.74|2988.74|0
1636986850000|2021-11-15 14:34:10|2988.68|2988.68|2988.51|2988.51|2988.68|2988.68|2988.49|2988.49|0
1636986860000|2021-11-15 14:34:20|2988.39|2988.39|2988.52|2988.52|2988.52|2988.52|2988.39|2988.39|0
1636986870000|2021-11-15 14:34:30|2988.59|2988.59|2988.64|2988.64|2988.64|2988.64|2988.59|2988.59|0
1636986880000|2021-11-15 14:34:40|2988.79|2988.79|2988.79|2988.79|2988.79|2988.79|2988.79|2988.79|0
1636986900000|2021-11-15 14:35:00|2988.93|2988.93|2989.14|2989.14|2989.14|2989.14|2988.86|2988.86|0
1636986910000|2021-11-15 14:35:10|2989.35|2989.35|2989.37|2989.37|2989.59|2989.59|2989.35|2989.35|0
1636986920000|2021-11-15 14:35:20|2989.43|2989.43|2988.93|2988.93|2989.57|2989.57|2988.93|2988.93|0
1636986930000|2021-11-15 14:35:30|2988.82|2988.82|2988.84|2988.84|2989.05|2989.05|2988.82|2988.82|0
1636986940000|2021-11-15 14:35:40|2988.77|2988.77|2988.61|2988.61|2988.77|2988.77|2988.61|2988.61|0
1636986950000|2021-11-15 14:35:50|2988.66|2988.66|2988.79|2988.79|2988.79|2988.79|2988.66|2988.66|0
1636986960000|2021-11-15 14:36:00|2988.96|2988.96|2988.89|2988.89|2989.14|2989.14|2988.89|2988.89|0
1636986970000|2021-11-15 14:36:10|2988.79|2988.79|2988.77|2988.77|2988.79|2988.79|2988.77|2988.77|0
1636987010000|2021-11-15 14:36:50|2988.62|2988.62|2988.62|2988.62|2988.62|2988.62|2988.62|2988.62|0
1636987020000|2021-11-15 14:37:00|2988.7|2988.7|2988.7|2988.7|2988.7|2988.7|2988.7|2988.7|0
1636987030000|2021-11-15 14:37:10|2989.01|2989.01|2989.17|2989.17|2989.34|2989.34|2989.01|2989.01|0
1636987040000|2021-11-15 14:37:20|2989.12|2989.12|2989.19|2989.19|2989.19|2989.19|2989.12|2989.12|0
1636987050000|2021-11-15 14:37:30|2989.08|2989.08|2989.18|2989.18|2989.18|2989.18|2988.97|2988.97|0
1636987070000|2021-11-15 14:37:50|2989.15|2989.15|2989.25|2989.25|2989.25|2989.25|2989.15|2989.15|0
1636987080000|2021-11-15 14:38:00|2989.31|2989.31|2989.34|2989.34|2989.34|2989.34|2989.16|2989.16|0
1636987090000|2021-11-15 14:38:10|2989.24|2989.24|2989.3|2989.3|2989.3|2989.3|2989.24|2989.24|0
1636987100000|2021-11-15 14:38:20|2989.25|2989.25|2989.03|2989.03|2989.25|2989.25|2989.03|2989.03|0
1636987110000|2021-11-15 14:38:30|2989.19|2989.19|2989.07|2989.07|2989.19|2989.19|2989.07|2989.07|0
1636987120000|2021-11-15 14:38:40|2988.95|2988.95|2988.95|2988.95|2988.95|2988.95|2988.95|2988.95|0
1636987130000|2021-11-15 14:38:50|2988.8|2988.8|2988.67|2988.67|2988.8|2988.8|2988.67|2988.67|0
1636987140000|2021-11-15 14:39:00|2988.63|2988.63|2988.48|2988.48|2988.63|2988.63|2988.48|2988.48|0
1636987150000|2021-11-15 14:39:10|2988.54|2988.54|2988.58|2988.58|2988.64|2988.64|2988.51|2988.51|0
1636987160000|2021-11-15 14:39:20|2988.68|2988.68|2988.72|2988.72|2988.72|2988.72|2988.61|2988.61|0
1636987170000|2021-11-15 14:39:30|2988.68|2988.68|2988.58|2988.58|2988.68|2988.68|2988.58|2988.58|0
1636987180000|2021-11-15 14:39:40|2988.64|2988.64|2989.08|2989.08|2989.08|2989.08|2988.64|2988.64|0
1636987190000|2021-11-15 14:39:50|2989.23|2989.23|2989.23|2989.23|2989.23|2989.23|2989.23|2989.23|0
1636987200000|2021-11-15 14:40:00|2989.26|2989.26|2989.26|2989.26|2989.26|2989.26|2989.26|2989.26|0
1636987220000|2021-11-15 14:40:20|2989.22|2989.22|2989.22|2989.22|2989.22|2989.22|2989.22|2989.22|0
1636987230000|2021-11-15 14:40:30|2989.12|2989.12|2989.3|2989.3|2989.3|2989.3|2989.12|2989.12|0
1636987240000|2021-11-15 14:40:40|2989.37|2989.37|2989.37|2989.37|2989.37|2989.37|2989.37|2989.37|0
1636987250000|2021-11-15 14:40:50|2989.22|2989.22|2989.22|2989.22|2989.22|2989.22|2989.22|2989.22|0
1636987260000|2021-11-15 14:41:00|2989.16|2989.16|2989.59|2989.59|2989.59|2989.59|2989.16|2989.16|0
1636987270000|2021-11-15 14:41:10|2989.45|2989.45|2989.45|2989.45|2989.45|2989.45|2989.45|2989.45|0
1636987280000|2021-11-15 14:41:20|2989.3|2989.3|2988.85|2988.85|2989.3|2989.3|2988.85|2988.85|0
1636987290000|2021-11-15 14:41:30|2988.73|2988.73|2988.73|2988.73|2988.85|2988.85|2988.73|2988.73|0
1636987300000|2021-11-15 14:41:40|2988.8|2988.8|2989.24|2989.24|2989.24|2989.24|2988.8|2988.8|0
1636987320000|2021-11-15 14:42:00|2989.35|2989.35|2989.4|2989.4|2989.4|2989.4|2989.35|2989.35|0
1636987330000|2021-11-15 14:42:10|2989.34|2989.34|2989.4|2989.4|2989.4|2989.4|2989.34|2989.34|0
1636987340000|2021-11-15 14:42:20|2989.69|2989.69|2990.21|2990.21|2990.22|2990.22|2989.69|2989.69|0
1636987350000|2021-11-15 14:42:30|2990.31|2990.31|2990.02|2990.02|2990.31|2990.31|2990.02|2990.02|0
1636987360000|2021-11-15 14:42:40|2989.96|2989.96|2990.31|2990.31|2990.42|2990.42|2989.96|2989.96|0
1636987370000|2021-11-15 14:42:50|2990.46|2990.46|2990.68|2990.68|2990.68|2990.68|2990.46|2990.46|0
1636987390000|2021-11-15 14:43:10|2990.55|2990.55|2990.5|2990.5|2990.55|2990.55|2990.44|2990.44|0
1636987400000|2021-11-15 14:43:20|2990.54|2990.54|2990.3|2990.3|2990.64|2990.64|2990.3|2990.3|0
1636987410000|2021-11-15 14:43:30|2990.37|2990.37|2990.36|2990.36|2990.37|2990.37|2990.3|2990.3|0
1636987420000|2021-11-15 14:43:40|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|0
1636987440000|2021-11-15 14:44:00|2990.57|2990.57|2990.23|2990.23|2990.57|2990.57|2990.23|2990.23|0
1636987450000|2021-11-15 14:44:10|2990.18|2990.18|2990.09|2990.09|2990.23|2990.23|2989.94|2989.94|0
1636987460000|2021-11-15 14:44:20|2990.01|2990.01|2989.83|2989.83|2990.01|2990.01|2989.83|2989.83|0
1636987470000|2021-11-15 14:44:30|2989.76|2989.76|2989.76|2989.76|2989.76|2989.76|2989.76|2989.76|0
1636987480000|2021-11-15 14:44:40|2989.64|2989.64|2989.52|2989.52|2989.64|2989.64|2989.52|2989.52|0
1636987490000|2021-11-15 14:44:50|2989.45|2989.45|2989.86|2989.86|2989.97|2989.97|2989.45|2989.45|0
1636987500000|2021-11-15 14:45:00|2989.83|2989.83|2989.83|2989.83|2989.83|2989.83|2989.83|2989.83|0
1636987510000|2021-11-15 14:45:10|2989.76|2989.76|2989.76|2989.76|2989.76|2989.76|2989.76|2989.76|0
1636987520000|2021-11-15 14:45:20|2989.7|2989.7|2989.66|2989.66|2989.78|2989.78|2989.63|2989.63|0
1636987530000|2021-11-15 14:45:30|2989.78|2989.78|2990.02|2990.02|2990.02|2990.02|2989.78|2989.78|0
1636987550000|2021-11-15 14:45:50|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|0
1636987560000|2021-11-15 14:46:00|2989.52|2989.52|2989.4|2989.4|2989.52|2989.52|2989.4|2989.4|0
1636987570000|2021-11-15 14:46:10|2989.55|2989.55|2989.69|2989.69|2989.69|2989.69|2989.55|2989.55|0
1636987580000|2021-11-15 14:46:20|2989.81|2989.81|2989.97|2989.97|2990.03|2990.03|2989.81|2989.81|0
1636987590000|2021-11-15 14:46:30|2989.9|2989.9|2989.9|2989.9|2989.9|2989.9|2989.9|2989.9|0
1636987600000|2021-11-15 14:46:40|2989.95|2989.95|2989.95|2989.95|2989.95|2989.95|2989.95|2989.95|0
1636987610000|2021-11-15 14:46:50|2989.89|2989.89|2989.89|2989.89|2989.89|2989.89|2989.89|2989.89|0
1636987620000|2021-11-15 14:47:00|2990|2990|2990.26|2990.26|2990.26|2990.26|2990|2990|0
1636987630000|2021-11-15 14:47:10|2990.15|2990.15|2990.04|2990.04|2990.15|2990.15|2990.04|2990.04|0
1636987640000|2021-11-15 14:47:20|2990.09|2990.09|2990.03|2990.03|2990.15|2990.15|2990.03|2990.03|0
1636987650000|2021-11-15 14:47:30|2990.34|2990.34|2990.11|2990.11|2990.34|2990.34|2990.11|2990.11|0
1636987670000|2021-11-15 14:47:50|2990.02|2990.02|2990.33|2990.33|2990.33|2990.33|2990.02|2990.02|0
1636987680000|2021-11-15 14:48:00|2990.57|2990.57|2990.57|2990.57|2990.57|2990.57|2990.57|2990.57|0
1636987710000|2021-11-15 14:48:30|2990.52|2990.52|2990.52|2990.52|2990.52|2990.52|2990.52|2990.52|0
1636987740000|2021-11-15 14:49:00|2990.22|2990.22|2990.22|2990.22|2990.22|2990.22|2990.22|2990.22|0
1636987750000|2021-11-15 14:49:10|2990.21|2990.21|2990.05|2990.05|2990.21|2990.21|2990.05|2990.05|0
1636987760000|2021-11-15 14:49:20|2990.15|2990.15|2990.05|2990.05|2990.15|2990.15|2990.05|2990.05|0
1636987770000|2021-11-15 14:49:30|2990.18|2990.18|2990.06|2990.06|2990.18|2990.18|2989.94|2989.94|0
1636987800000|2021-11-15 14:50:00|2990.03|2990.03|2990.03|2990.03|2990.03|2990.03|2990.03|2990.03|0
1636987810000|2021-11-15 14:50:10|2990.25|2990.25|2990.25|2990.25|2990.25|2990.25|2990.25|2990.25|0
1636987820000|2021-11-15 14:50:20|2990.22|2990.22|2990.34|2990.34|2990.34|2990.34|2990.19|2990.19|0
1636987830000|2021-11-15 14:50:30|2990.45|2990.45|2990.45|2990.45|2990.45|2990.45|2990.45|2990.45|0
1636987840000|2021-11-15 14:50:40|2990.66|2990.66|2990.94|2990.94|2990.94|2990.94|2990.59|2990.59|0
1636987850000|2021-11-15 14:50:50|2990.82|2990.82|2990.88|2990.88|2990.88|2990.88|2990.82|2990.82|0
1636987860000|2021-11-15 14:51:00|2990.94|2990.94|2990.94|2990.94|2990.94|2990.94|2990.94|2990.94|0
1636987870000|2021-11-15 14:51:10|2990.95|2990.95|2990.92|2990.92|2991.15|2991.15|2990.82|2990.82|0
1636987880000|2021-11-15 14:51:20|2991.04|2991.04|2991.16|2991.16|2991.22|2991.22|2991.04|2991.04|0
1636987890000|2021-11-15 14:51:30|2991.05|2991.05|2991.05|2991.05|2991.05|2991.05|2991.05|2991.05|0
1636987900000|2021-11-15 14:51:40|2990.94|2990.94|2990.02|2990.02|2990.94|2990.94|2990.02|2990.02|0
1636987910000|2021-11-15 14:51:50|2989.8|2989.8|2989.69|2989.69|2989.8|2989.8|2989.69|2989.69|0
1636987920000|2021-11-15 14:52:00|2989.67|2989.67|2989.08|2989.08|2989.67|2989.67|2989.01|2989.01|0
1636987930000|2021-11-15 14:52:10|2988.95|2988.95|2989|2989|2989|2989|2988.9|2988.9|0
1636987940000|2021-11-15 14:52:20|2988.71|2988.71|2988.6|2988.6|2988.71|2988.71|2988.6|2988.6|0
1636987950000|2021-11-15 14:52:30|2988.54|2988.54|2988.54|2988.54|2988.54|2988.54|2988.54|2988.54|0
1636987960000|2021-11-15 14:52:40|2988.35|2988.35|2987.86|2987.86|2988.35|2988.35|2987.86|2987.86|0
1636987970000|2021-11-15 14:52:50|2987.97|2987.97|2987.9|2987.9|2987.97|2987.97|2987.8|2987.8|0
1636987980000|2021-11-15 14:53:00|2988.01|2988.01|2988.01|2988.01|2988.01|2988.01|2988.01|2988.01|0
1636988000000|2021-11-15 14:53:20|2987.97|2987.97|2987.92|2987.92|2987.97|2987.97|2987.92|2987.92|0
1636988020000|2021-11-15 14:53:40|2988.04|2988.04|2988.04|2988.04|2988.04|2988.04|2988.04|2988.04|0
1636988030000|2021-11-15 14:53:50|2987.93|2987.93|2987.93|2987.93|2987.93|2987.93|2987.93|2987.93|0
1636988040000|2021-11-15 14:54:00|2988.24|2988.24|2988.43|2988.43|2988.43|2988.43|2988.13|2988.13|0
1636988050000|2021-11-15 14:54:10|2988.54|2988.54|2988.54|2988.54|2988.64|2988.64|2988.54|2988.54|0
1636988070000|2021-11-15 14:54:30|2988.43|2988.43|2988.03|2988.03|2988.43|2988.43|2988.03|2988.03|0
1636988080000|2021-11-15 14:54:40|2987.89|2987.89|2988|2988|2988|2988|2987.89|2987.89|0
1636988090000|2021-11-15 14:54:50|2988.03|2988.03|2987.91|2987.91|2988.03|2988.03|2987.91|2987.91|0
1636988100000|2021-11-15 14:55:00|2987.97|2987.97|2987.97|2987.97|2987.97|2987.97|2987.97|2987.97|0
1636988110000|2021-11-15 14:55:10|2988.04|2988.04|2988.04|2988.04|2988.04|2988.04|2988.04|2988.04|0
1636988120000|2021-11-15 14:55:20|2987.73|2987.73|2987.83|2987.83|2987.83|2987.83|2987.73|2987.73|0
1636988130000|2021-11-15 14:55:30|2987.94|2987.94|2988.05|2988.05|2988.16|2988.16|2987.94|2987.94|0
1636988140000|2021-11-15 14:55:40|2988.16|2988.16|2988.24|2988.24|2988.24|2988.24|2988.16|2988.16|0
1636988150000|2021-11-15 14:55:50|2988.2|2988.2|2988.2|2988.2|2988.2|2988.2|2988.2|2988.2|0
1636988160000|2021-11-15 14:56:00|2988.34|2988.34|2988.49|2988.49|2988.49|2988.49|2988.34|2988.34|0
1636988180000|2021-11-15 14:56:20|2988.56|2988.56|2988.4|2988.4|2988.67|2988.67|2988.33|2988.33|0
1636988190000|2021-11-15 14:56:30|2988.45|2988.45|2988.57|2988.57|2988.58|2988.58|2988.45|2988.45|0
1636988200000|2021-11-15 14:56:40|2988.5|2988.5|2988.45|2988.45|2988.5|2988.5|2988.45|2988.45|0
1636988210000|2021-11-15 14:56:50|2988.51|2988.51|2988.63|2988.63|2988.63|2988.63|2988.51|2988.51|0
1636988220000|2021-11-15 14:57:00|2988.77|2988.77|2988.77|2988.77|2988.77|2988.77|2988.77|2988.77|0
1636988230000|2021-11-15 14:57:10|2988.84|2988.84|2989.17|2989.17|2989.21|2989.21|2988.84|2988.84|0
1636988250000|2021-11-15 14:57:30|2989.07|2989.07|2989.07|2989.07|2989.07|2989.07|2989.07|2989.07|0
1636988260000|2021-11-15 14:57:40|2988.92|2988.92|2988.92|2988.92|2988.92|2988.92|2988.92|2988.92|0
1636988270000|2021-11-15 14:57:50|2988.56|2988.56|2988.25|2988.25|2988.56|2988.56|2988.25|2988.25|0
1636988280000|2021-11-15 14:58:00|2988.13|2988.13|2988.02|2988.02|2988.13|2988.13|2988.02|2988.02|0
1636988290000|2021-11-15 14:58:10|2988.06|2988.06|2988.15|2988.15|2988.15|2988.15|2987.96|2987.96|0
1636988300000|2021-11-15 14:58:20|2988.11|2988.11|2988.34|2988.34|2988.34|2988.34|2988.11|2988.11|0
1636988310000|2021-11-15 14:58:30|2988.39|2988.39|2987.89|2987.89|2988.39|2988.39|2987.89|2987.89|0
1636988320000|2021-11-15 14:58:40|2988.2|2988.2|2988.46|2988.46|2988.53|2988.53|2988.2|2988.2|0
1636988330000|2021-11-15 14:58:50|2988.56|2988.56|2988.6|2988.6|2988.6|2988.6|2988.53|2988.53|0
1636988350000|2021-11-15 14:59:10|2988.55|2988.55|2988.55|2988.55|2988.55|2988.55|2988.55|2988.55|0
1636988360000|2021-11-15 14:59:20|2988.77|2988.77|2988.41|2988.41|2988.77|2988.77|2988.28|2988.28|0
1636988370000|2021-11-15 14:59:30|2988.53|2988.53|2988.74|2988.74|2988.76|2988.76|2988.53|2988.53|0
1636988380000|2021-11-15 14:59:40|2988.85|2988.85|2988.85|2988.85|2988.85|2988.85|2988.85|2988.85|0
1636988390000|2021-11-15 14:59:50|2989.05|2989.05|2989.25|2989.25|2989.31|2989.31|2989.05|2989.05|0
1636988420000|2021-11-15 15:00:20|2989.37|2989.37|2989.61|2989.61|2989.61|2989.61|2989.3|2989.3|0
1636988430000|2021-11-15 15:00:30|2989.67|2989.67|2989.67|2989.67|2989.67|2989.67|2989.67|2989.67|0
1636988450000|2021-11-15 15:00:50|2989.71|2989.71|2989.74|2989.74|2989.74|2989.74|2989.71|2989.71|0
1636988460000|2021-11-15 15:01:00|2989.84|2989.84|2989.99|2989.99|2989.99|2989.99|2989.84|2989.84|0
1636988470000|2021-11-15 15:01:10|2990.12|2990.12|2990.12|2990.12|2990.12|2990.12|2990.12|2990.12|0
1636988480000|2021-11-15 15:01:20|2990.19|2990.19|2990.23|2990.23|2990.23|2990.23|2990.09|2990.09|0
1636988490000|2021-11-15 15:01:30|2990.12|2990.12|2990.06|2990.06|2990.12|2990.12|2990.05|2990.05|0
1636988500000|2021-11-15 15:01:40|2989.94|2989.94|2989.76|2989.76|2989.94|2989.94|2989.73|2989.73|0
1636988510000|2021-11-15 15:01:50|2989.63|2989.63|2989.2|2989.2|2989.63|2989.63|2989.2|2989.2|0
1636988520000|2021-11-15 15:02:00|2989.12|2989.12|2989.03|2989.03|2989.13|2989.13|2989.03|2989.03|0
1636988530000|2021-11-15 15:02:10|2989.1|2989.1|2988.85|2988.85|2989.1|2989.1|2988.85|2988.85|0
1636988540000|2021-11-15 15:02:20|2988.75|2988.75|2987.95|2987.95|2988.75|2988.75|2987.95|2987.95|0
1636988560000|2021-11-15 15:02:40|2987.89|2987.89|2987.69|2987.69|2987.89|2987.89|2987.69|2987.69|0
1636988570000|2021-11-15 15:02:50|2987.58|2987.58|2987.58|2987.58|2987.58|2987.58|2987.58|2987.58|0
1636988580000|2021-11-15 15:03:00|2987.64|2987.64|2987.64|2987.64|2987.64|2987.64|2987.64|2987.64|0
1636988590000|2021-11-15 15:03:10|2987.52|2987.52|2987.4|2987.4|2987.52|2987.52|2987.4|2987.4|0
1636988610000|2021-11-15 15:03:30|2987.5|2987.5|2987.53|2987.53|2987.53|2987.53|2987.47|2987.47|0
1636988620000|2021-11-15 15:03:40|2987.61|2987.61|2987.42|2987.42|2987.61|2987.61|2987.42|2987.42|0
1636988630000|2021-11-15 15:03:50|2987.53|2987.53|2987.46|2987.46|2987.53|2987.53|2987.46|2987.46|0
1636988640000|2021-11-15 15:04:00|2987.57|2987.57|2987.71|2987.71|2987.71|2987.71|2987.57|2987.57|0
1636988650000|2021-11-15 15:04:10|2987.57|2987.57|2987.57|2987.57|2987.57|2987.57|2987.57|2987.57|0
1636988670000|2021-11-15 15:04:30|2987.63|2987.63|2987.55|2987.55|2987.69|2987.69|2987.55|2987.55|0
1636988710000|2021-11-15 15:05:10|2987.74|2987.74|2987.85|2987.85|2987.85|2987.85|2987.74|2987.74|0
1636988720000|2021-11-15 15:05:20|2987.79|2987.79|2987.85|2987.85|2987.85|2987.85|2987.79|2987.79|0
1636988730000|2021-11-15 15:05:30|2987.78|2987.78|2987.55|2987.55|2987.99|2987.99|2987.55|2987.55|0
1636988750000|2021-11-15 15:05:50|2987.7|2987.7|2988.37|2988.37|2988.55|2988.55|2987.7|2987.7|0
1636988780000|2021-11-15 15:06:20|2988.22|2988.22|2988|2988|2988.22|2988.22|2987.84|2987.84|0
1636988800000|2021-11-15 15:06:40|2987.89|2987.89|2987.96|2987.96|2987.96|2987.96|2987.89|2987.89|0
1636988820000|2021-11-15 15:07:00|2988.1|2988.1|2988.1|2988.1|2988.1|2988.1|2988.1|2988.1|0
1636988830000|2021-11-15 15:07:10|2988|2988|2987.96|2987.96|2988.12|2988.12|2987.96|2987.96|0
1636988840000|2021-11-15 15:07:20|2987.89|2987.89|2987.96|2987.96|2987.96|2987.96|2987.89|2987.89|0
1636988850000|2021-11-15 15:07:30|2987.9|2987.9|2987.8|2987.8|2987.96|2987.96|2987.8|2987.8|0
1636988860000|2021-11-15 15:07:40|2987.67|2987.67|2987.57|2987.57|2987.67|2987.67|2987.57|2987.57|0
1636988880000|2021-11-15 15:08:00|2987.47|2987.47|2987.64|2987.64|2987.64|2987.64|2987.47|2987.47|0
1636988890000|2021-11-15 15:08:10|2987.58|2987.58|2987.36|2987.36|2987.58|2987.58|2987.36|2987.36|0
1636988900000|2021-11-15 15:08:20|2987.24|2987.24|2987.24|2987.24|2987.24|2987.24|2987.24|2987.24|0
1636988910000|2021-11-15 15:08:30|2987.09|2987.09|2987.09|2987.09|2987.09|2987.09|2987.09|2987.09|0
1636988920000|2021-11-15 15:08:40|2987.16|2987.16|2987.16|2987.16|2987.16|2987.16|2987.16|2987.16|0
1636988930000|2021-11-15 15:08:50|2987.12|2987.12|2987.1|2987.1|2987.23|2987.23|2986.99|2986.99|0
1636988940000|2021-11-15 15:09:00|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|0
1636988950000|2021-11-15 15:09:10|2986.89|2986.89|2986.96|2986.96|2986.96|2986.96|2986.89|2986.89|0
1636988970000|2021-11-15 15:09:30|2987.09|2987.09|2987.4|2987.4|2987.47|2987.47|2987.09|2987.09|0
1636988980000|2021-11-15 15:09:40|2987.51|2987.51|2987.51|2987.51|2987.51|2987.51|2987.51|2987.51|0
1636988990000|2021-11-15 15:09:50|2987.48|2987.48|2987.44|2987.44|2987.48|2987.48|2987.44|2987.44|0
1636989000000|2021-11-15 15:10:00|2987.46|2987.46|2987.48|2987.48|2987.51|2987.51|2987.34|2987.34|0
1636989020000|2021-11-15 15:10:20|2987.51|2987.51|2987.59|2987.59|2987.59|2987.59|2987.51|2987.51|0
1636989030000|2021-11-15 15:10:30|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|0
1636989050000|2021-11-15 15:10:50|2987.61|2987.61|2987.69|2987.69|2987.73|2987.73|2987.61|2987.61|0
1636989060000|2021-11-15 15:11:00|2987.8|2987.8|2987.8|2987.8|2987.8|2987.8|2987.8|2987.8|0
1636989070000|2021-11-15 15:11:10|2987.87|2987.87|2987.87|2987.87|2987.87|2987.87|2987.87|2987.87|0
1636989090000|2021-11-15 15:11:30|2987.72|2987.72|2987.72|2987.72|2987.72|2987.72|2987.72|2987.72|0
1636989100000|2021-11-15 15:11:40|2987.7|2987.7|2987.46|2987.46|2987.7|2987.7|2987.41|2987.41|0
1636989110000|2021-11-15 15:11:50|2987.32|2987.32|2987.12|2987.12|2987.32|2987.32|2987.12|2987.12|0
1636989120000|2021-11-15 15:12:00|2986.98|2986.98|2986.96|2986.96|2987.07|2987.07|2986.87|2986.87|0
1636989130000|2021-11-15 15:12:10|2986.89|2986.89|2986.55|2986.55|2986.89|2986.89|2986.55|2986.55|0
1636989140000|2021-11-15 15:12:20|2986.42|2986.42|2986.53|2986.53|2986.53|2986.53|2986.42|2986.42|0
1636989150000|2021-11-15 15:12:30|2986.77|2986.77|2986.88|2986.88|2986.88|2986.88|2986.63|2986.63|0
1636989160000|2021-11-15 15:12:40|2986.75|2986.75|2986.67|2986.67|2986.81|2986.81|2986.67|2986.67|0
1636989170000|2021-11-15 15:12:50|2986.54|2986.54|2986.32|2986.32|2986.54|2986.54|2986.32|2986.32|0
1636989180000|2021-11-15 15:13:00|2986.28|2986.28|2985.9|2985.9|2986.28|2986.28|2985.9|2985.9|0
1636989190000|2021-11-15 15:13:10|2985.77|2985.77|2985.44|2985.44|2985.77|2985.77|2985.44|2985.44|0
1636989200000|2021-11-15 15:13:20|2985.58|2985.58|2985.63|2985.63|2985.69|2985.69|2985.58|2985.58|0
1636989210000|2021-11-15 15:13:30|2985.52|2985.52|2985.47|2985.47|2985.52|2985.52|2985.47|2985.47|0
1636989220000|2021-11-15 15:13:40|2985.22|2985.22|2985.22|2985.22|2985.37|2985.37|2985.22|2985.22|0
1636989230000|2021-11-15 15:13:50|2985.33|2985.33|2985.43|2985.43|2985.43|2985.43|2985.33|2985.33|0
1636989240000|2021-11-15 15:14:00|2985.37|2985.37|2985.49|2985.49|2985.49|2985.49|2985.37|2985.37|0
1636989250000|2021-11-15 15:14:10|2985.47|2985.47|2985.47|2985.47|2985.47|2985.47|2985.47|2985.47|0
1636989260000|2021-11-15 15:14:20|2985.45|2985.45|2985.28|2985.28|2985.45|2985.45|2985.28|2985.28|0
1636989270000|2021-11-15 15:14:30|2985.39|2985.39|2985.28|2985.28|2985.39|2985.39|2985.28|2985.28|0
1636989280000|2021-11-15 15:14:40|2985.15|2985.15|2985.18|2985.18|2985.18|2985.18|2985.03|2985.03|0
1636989290000|2021-11-15 15:14:50|2985.07|2985.07|2984.92|2984.92|2985.07|2985.07|2984.8|2984.8|0
1636989300000|2021-11-15 15:15:00|2984.82|2984.82|2984.33|2984.33|2984.82|2984.82|2984.33|2984.33|0
1636989310000|2021-11-15 15:15:10|2984.28|2984.28|2984.14|2984.14|2984.28|2984.28|2984.14|2984.14|0
1636989320000|2021-11-15 15:15:20|2984|2984|2984.3|2984.3|2984.3|2984.3|2984|2984|0
1636989330000|2021-11-15 15:15:30|2984.37|2984.37|2984.58|2984.58|2984.72|2984.72|2984.24|2984.24|0
1636989340000|2021-11-15 15:15:40|2984.52|2984.52|2984.66|2984.66|2984.66|2984.66|2984.52|2984.52|0
1636989350000|2021-11-15 15:15:50|2984.87|2984.87|2984.67|2984.67|2984.87|2984.87|2984.67|2984.67|0
1636989360000|2021-11-15 15:16:00|2984.82|2984.82|2985.07|2985.07|2985.07|2985.07|2984.82|2984.82|0
1636989370000|2021-11-15 15:16:10|2984.96|2984.96|2984.85|2984.85|2984.96|2984.96|2984.85|2984.85|0
1636989380000|2021-11-15 15:16:20|2984.82|2984.82|2984.83|2984.83|2984.83|2984.83|2984.78|2984.78|0
1636989390000|2021-11-15 15:16:30|2984.74|2984.74|2984.89|2984.89|2984.89|2984.89|2984.74|2984.74|0
1636989400000|2021-11-15 15:16:40|2985.03|2985.03|2985.2|2985.2|2985.2|2985.2|2985.03|2985.03|0
1636989410000|2021-11-15 15:16:50|2985.06|2985.06|2984.84|2984.84|2985.06|2985.06|2984.84|2984.84|0
1636989420000|2021-11-15 15:17:00|2984.82|2984.82|2984.93|2984.93|2984.93|2984.93|2984.82|2984.82|0
1636989430000|2021-11-15 15:17:10|2984.97|2984.97|2984.97|2984.97|2984.97|2984.97|2984.97|2984.97|0
1636989440000|2021-11-15 15:17:20|2985.11|2985.11|2985.23|2985.23|2985.23|2985.23|2985.11|2985.11|0
1636989450000|2021-11-15 15:17:30|2985.33|2985.33|2985.29|2985.29|2985.33|2985.33|2985.19|2985.19|0
1636989470000|2021-11-15 15:17:50|2985.33|2985.33|2985.18|2985.18|2985.33|2985.33|2985.18|2985.18|0
1636989480000|2021-11-15 15:18:00|2985.23|2985.23|2985.06|2985.06|2985.37|2985.37|2985.06|2985.06|0
1636989490000|2021-11-15 15:18:10|2985.12|2985.12|2984.85|2984.85|2985.12|2985.12|2984.85|2984.85|0
1636989500000|2021-11-15 15:18:20|2985|2985|2985|2985|2985|2985|2985|2985|0
1636989510000|2021-11-15 15:18:30|2984.86|2984.86|2985.15|2985.15|2985.15|2985.15|2984.86|2984.86|0
1636989520000|2021-11-15 15:18:40|2985.22|2985.22|2985.22|2985.22|2985.22|2985.22|2985.22|2985.22|0
1636989530000|2021-11-15 15:18:50|2985.07|2985.07|2984.96|2984.96|2985.07|2985.07|2984.96|2984.96|0
1636989540000|2021-11-15 15:19:00|2985.07|2985.07|2984.9|2984.9|2985.07|2985.07|2984.79|2984.79|0
1636989550000|2021-11-15 15:19:10|2985.01|2985.01|2985.01|2985.01|2985.01|2985.01|2985.01|2985.01|0
1636989560000|2021-11-15 15:19:20|2984.88|2984.88|2985.26|2985.26|2985.26|2985.26|2984.88|2984.88|0
1636989570000|2021-11-15 15:19:30|2985.13|2985.13|2985.13|2985.13|2985.13|2985.13|2985.13|2985.13|0
1636989580000|2021-11-15 15:19:40|2985.1|2985.1|2984.94|2984.94|2985.1|2985.1|2984.74|2984.74|0
1636989590000|2021-11-15 15:19:50|2984.88|2984.88|2984.68|2984.68|2984.88|2984.88|2984.68|2984.68|0
1636989600000|2021-11-15 15:20:00|2984.54|2984.54|2984.42|2984.42|2984.54|2984.54|2984.28|2984.28|0
1636989610000|2021-11-15 15:20:10|2984.57|2984.57|2984.57|2984.57|2984.57|2984.57|2984.57|2984.57|0
1636989620000|2021-11-15 15:20:20|2984.69|2984.69|2984.73|2984.73|2984.73|2984.73|2984.69|2984.69|0
1636989630000|2021-11-15 15:20:30|2984.93|2984.93|2984.94|2984.94|2985.01|2985.01|2984.93|2984.93|0
1636989640000|2021-11-15 15:20:40|2985.07|2985.07|2985.13|2985.13|2985.13|2985.13|2985.07|2985.07|0
1636989650000|2021-11-15 15:20:50|2985.2|2985.2|2985.2|2985.2|2985.2|2985.2|2985.2|2985.2|0
1636989660000|2021-11-15 15:21:00|2985.25|2985.25|2985.78|2985.78|2985.78|2985.78|2985.25|2985.25|0
1636989670000|2021-11-15 15:21:10|2985.76|2985.76|2985.72|2985.72|2985.76|2985.76|2985.6|2985.6|0
1636989680000|2021-11-15 15:21:20|2985.61|2985.61|2985.61|2985.61|2985.61|2985.61|2985.61|2985.61|0
1636989690000|2021-11-15 15:21:30|2985.66|2985.66|2985.89|2985.89|2986.01|2986.01|2985.66|2985.66|0
1636989700000|2021-11-15 15:21:40|2985.95|2985.95|2985.95|2985.95|2985.95|2985.95|2985.95|2985.95|0
1636989710000|2021-11-15 15:21:50|2986.05|2986.05|2986.14|2986.14|2986.14|2986.14|2986.05|2986.05|0
1636989720000|2021-11-15 15:22:00|2986.25|2986.25|2986.25|2986.25|2986.25|2986.25|2986.25|2986.25|0
1636989730000|2021-11-15 15:22:10|2986.4|2986.4|2986.67|2986.67|2986.67|2986.67|2986.4|2986.4|0
1636989740000|2021-11-15 15:22:20|2986.82|2986.82|2986.82|2986.82|2986.82|2986.82|2986.82|2986.82|0
1636989750000|2021-11-15 15:22:30|2986.92|2986.92|2987|2987|2987|2987|2986.85|2986.85|0
1636989770000|2021-11-15 15:22:50|2987.05|2987.05|2987.3|2987.3|2987.3|2987.3|2987.05|2987.05|0
1636989780000|2021-11-15 15:23:00|2987.42|2987.42|2987.42|2987.42|2987.42|2987.42|2987.42|2987.42|0
1636989800000|2021-11-15 15:23:20|2987.17|2987.17|2987.17|2987.17|2987.17|2987.17|2987.17|2987.17|0
1636989810000|2021-11-15 15:23:30|2987.23|2987.23|2987.23|2987.23|2987.23|2987.23|2987.23|2987.23|0
1636989820000|2021-11-15 15:23:40|2987.11|2987.11|2987|2987|2987.11|2987.11|2987|2987|0
1636989830000|2021-11-15 15:23:50|2986.89|2986.89|2986.82|2986.82|2986.89|2986.89|2986.82|2986.82|0
1636989840000|2021-11-15 15:24:00|2986.96|2986.96|2986.96|2986.96|2986.96|2986.96|2986.96|2986.96|0
1636989860000|2021-11-15 15:24:20|2986.95|2986.95|2986.8|2986.8|2986.95|2986.95|2986.5|2986.5|0
1636989870000|2021-11-15 15:24:30|2986.76|2986.76|2986.76|2986.76|2986.76|2986.76|2986.76|2986.76|0
1636989880000|2021-11-15 15:24:40|2986.62|2986.62|2986.62|2986.62|2986.62|2986.62|2986.62|2986.62|0
1636989890000|2021-11-15 15:24:50|2986.69|2986.69|2986.89|2986.89|2986.89|2986.89|2986.69|2986.69|0
1636989910000|2021-11-15 15:25:10|2986.86|2986.86|2986.8|2986.8|2986.86|2986.86|2986.8|2986.8|0
1636989920000|2021-11-15 15:25:20|2986.82|2986.82|2986.82|2986.82|2986.82|2986.82|2986.82|2986.82|0
1636989940000|2021-11-15 15:25:40|2986.87|2986.87|2986.87|2986.87|2986.87|2986.87|2986.87|2986.87|0
1636989960000|2021-11-15 15:26:00|2987.13|2987.13|2987.64|2987.64|2987.64|2987.64|2987.13|2987.13|0
1636989970000|2021-11-15 15:26:10|2987.71|2987.71|2988.21|2988.21|2988.21|2988.21|2987.71|2987.71|0
1636989980000|2021-11-15 15:26:20|2988.28|2988.28|2988.43|2988.43|2988.43|2988.43|2988.28|2988.28|0
1636989990000|2021-11-15 15:26:30|2988.57|2988.57|2988.72|2988.72|2988.72|2988.72|2988.57|2988.57|0
1636990000000|2021-11-15 15:26:40|2988.78|2988.78|2989.02|2989.02|2989.02|2989.02|2988.78|2988.78|0
1636990020000|2021-11-15 15:27:00|2989.09|2989.09|2989.09|2989.09|2989.09|2989.09|2989.09|2989.09|0
1636990050000|2021-11-15 15:27:30|2989.03|2989.03|2989.05|2989.05|2989.05|2989.05|2989.03|2989.03|0
1636990060000|2021-11-15 15:27:40|2989.27|2989.27|2989.39|2989.39|2989.39|2989.39|2989.16|2989.16|0
1636990070000|2021-11-15 15:27:50|2989.26|2989.26|2989.09|2989.09|2989.26|2989.26|2989.09|2989.09|0
1636990080000|2021-11-15 15:28:00|2989.24|2989.24|2989.38|2989.38|2989.38|2989.38|2989.24|2989.24|0
1636990090000|2021-11-15 15:28:10|2989.28|2989.28|2989.13|2989.13|2989.28|2989.28|2989.13|2989.13|0
1636990100000|2021-11-15 15:28:20|2989.25|2989.25|2989.38|2989.38|2989.38|2989.38|2989.25|2989.25|0
1636990110000|2021-11-15 15:28:30|2989.43|2989.43|2989.47|2989.47|2989.47|2989.47|2989.33|2989.33|0
1636990130000|2021-11-15 15:28:50|2989.62|2989.62|2990.08|2990.08|2990.08|2990.08|2989.62|2989.62|0
1636990140000|2021-11-15 15:29:00|2990.19|2990.19|2990.19|2990.19|2990.19|2990.19|2990.19|2990.19|0
1636990150000|2021-11-15 15:29:10|2990.04|2990.04|2990.04|2990.04|2990.04|2990.04|2990.04|2990.04|0
1636990160000|2021-11-15 15:29:20|2990.25|2990.25|2990.25|2990.25|2990.25|2990.25|2990.25|2990.25|0
1636990170000|2021-11-15 15:29:30|2990.3|2990.3|2990.3|2990.3|2990.45|2990.45|2990.3|2990.3|0
1636990180000|2021-11-15 15:29:40|2990.2|2990.2|2990.05|2990.05|2990.2|2990.2|2990.05|2990.05|0
1636990190000|2021-11-15 15:29:50|2990.07|2990.07|2990.07|2990.07|2990.07|2990.07|2990.07|2990.07|0
1636990220000|2021-11-15 15:30:20|2990.21|2990.21|2990.21|2990.21|2990.21|2990.21|2990.21|2990.21|0
1636990230000|2021-11-15 15:30:30|2990.32|2990.32|2990.17|2990.17|2990.32|2990.32|2990.17|2990.17|0
1636990250000|2021-11-15 15:30:50|2990.07|2990.07|2990.04|2990.04|2990.1|2990.1|2990.04|2990.04|0
1636990260000|2021-11-15 15:31:00|2990.09|2990.09|2990.2|2990.2|2990.2|2990.2|2990.09|2990.09|0
1636990280000|2021-11-15 15:31:20|2990.24|2990.24|2990.24|2990.24|2990.24|2990.24|2990.24|2990.24|0
1636990290000|2021-11-15 15:31:30|2990.2|2990.2|2990.31|2990.31|2990.31|2990.31|2990.2|2990.2|0
1636990300000|2021-11-15 15:31:40|2990.28|2990.28|2990.28|2990.28|2990.28|2990.28|2990.28|2990.28|0
1636990310000|2021-11-15 15:31:50|2990.57|2990.57|2990.57|2990.57|2990.57|2990.57|2990.57|2990.57|0
1636990320000|2021-11-15 15:32:00|2990.48|2990.48|2990.34|2990.34|2990.48|2990.48|2990.34|2990.34|0
1636990330000|2021-11-15 15:32:10|2990.28|2990.28|2990.36|2990.36|2990.36|2990.36|2990.28|2990.28|0
1636990350000|2021-11-15 15:32:30|2990.39|2990.39|2990.39|2990.39|2990.39|2990.39|2990.39|2990.39|0
1636990360000|2021-11-15 15:32:40|2990.28|2990.28|2990.39|2990.39|2990.39|2990.39|2990.28|2990.28|0
1636990370000|2021-11-15 15:32:50|2990.6|2990.6|2990.28|2990.28|2990.6|2990.6|2990.28|2990.28|0
1636990380000|2021-11-15 15:33:00|2990.35|2990.35|2990.22|2990.22|2990.35|2990.35|2990.22|2990.22|0
1636990390000|2021-11-15 15:33:10|2990.14|2990.14|2990.14|2990.14|2990.14|2990.14|2990.14|2990.14|0
1636990400000|2021-11-15 15:33:20|2990|2990|2990|2990|2990|2990|2990|2990|0
1636990410000|2021-11-15 15:33:30|2989.87|2989.87|2989.68|2989.68|2989.87|2989.87|2989.65|2989.65|0
1636990420000|2021-11-15 15:33:40|2989.8|2989.8|2990.1|2990.1|2990.1|2990.1|2989.8|2989.8|0
1636990440000|2021-11-15 15:34:00|2990.03|2990.03|2990.03|2990.03|2990.03|2990.03|2989.92|2989.92|0
1636990450000|2021-11-15 15:34:10|2990.17|2990.17|2990.17|2990.17|2990.17|2990.17|2990.17|2990.17|0
1636990460000|2021-11-15 15:34:20|2990.28|2990.28|2990.28|2990.28|2990.28|2990.28|2990.28|2990.28|0
1636990470000|2021-11-15 15:34:30|2990.38|2990.38|2990.38|2990.38|2990.38|2990.38|2990.38|2990.38|0
1636990480000|2021-11-15 15:34:40|2990.27|2990.27|2990.39|2990.39|2990.39|2990.39|2990.27|2990.27|0
1636990500000|2021-11-15 15:35:00|2990.41|2990.41|2990.09|2990.09|2990.41|2990.41|2990.09|2990.09|0
1636990520000|2021-11-15 15:35:20|2989.94|2989.94|2989.94|2989.94|2989.94|2989.94|2989.94|2989.94|0
1636990530000|2021-11-15 15:35:30|2989.82|2989.82|2989.78|2989.78|2989.82|2989.82|2989.78|2989.78|0
1636990550000|2021-11-15 15:35:50|2989.68|2989.68|2989.48|2989.48|2989.68|2989.68|2989.48|2989.48|0
1636990560000|2021-11-15 15:36:00|2989.44|2989.44|2989.81|2989.81|2989.81|2989.81|2989.44|2989.44|0
1636990570000|2021-11-15 15:36:10|2989.86|2989.86|2989.88|2989.88|2989.88|2989.88|2989.86|2989.86|0
1636990590000|2021-11-15 15:36:30|2989.94|2989.94|2989.64|2989.64|2990.05|2990.05|2989.64|2989.64|0
1636990610000|2021-11-15 15:36:50|2989.57|2989.57|2989.64|2989.64|2989.64|2989.64|2989.57|2989.57|0
1636990630000|2021-11-15 15:37:10|2989.74|2989.74|2989.94|2989.94|2989.94|2989.94|2989.74|2989.74|0
1636990640000|2021-11-15 15:37:20|2989.84|2989.84|2989.98|2989.98|2989.98|2989.98|2989.84|2989.84|0
1636990650000|2021-11-15 15:37:30|2990.09|2990.09|2990.25|2990.25|2990.25|2990.25|2990.09|2990.09|0
1636990660000|2021-11-15 15:37:40|2990.69|2990.69|2990.83|2990.83|2990.83|2990.83|2990.69|2990.69|0
1636990670000|2021-11-15 15:37:50|2990.82|2990.82|2990.82|2990.82|2990.82|2990.82|2990.82|2990.82|0
1636990680000|2021-11-15 15:38:00|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|0
1636990690000|2021-11-15 15:38:10|2990.98|2990.98|2990.98|2990.98|2990.98|2990.98|2990.98|2990.98|0
1636990710000|2021-11-15 15:38:30|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|0
1636990720000|2021-11-15 15:38:40|2990.98|2990.98|2991|2991|2991|2991|2990.98|2990.98|0
1636990730000|2021-11-15 15:38:50|2990.86|2990.86|2990.86|2990.86|2990.86|2990.86|2990.86|2990.86|0
1636990740000|2021-11-15 15:39:00|2990.65|2990.65|2990.2|2990.2|2990.65|2990.65|2990.2|2990.2|0
1636990750000|2021-11-15 15:39:10|2990.18|2990.18|2990.02|2990.02|2990.18|2990.18|2990.02|2990.02|0
1636990760000|2021-11-15 15:39:20|2990.06|2990.06|2990.06|2990.06|2990.06|2990.06|2990.06|2990.06|0
1636990770000|2021-11-15 15:39:30|2990.13|2990.13|2990.13|2990.13|2990.13|2990.13|2990.13|2990.13|0
1636990790000|2021-11-15 15:39:50|2990.19|2990.19|2990.41|2990.41|2990.41|2990.41|2990.19|2990.19|0
1636990810000|2021-11-15 15:40:10|2990.47|2990.47|2990.47|2990.47|2990.47|2990.47|2990.47|2990.47|0
1636990820000|2021-11-15 15:40:20|2990.57|2990.57|2990.64|2990.64|2990.64|2990.64|2990.57|2990.57|0
1636990830000|2021-11-15 15:40:30|2990.87|2990.87|2991.5|2991.5|2991.54|2991.54|2990.87|2990.87|0
1636990840000|2021-11-15 15:40:40|2991.8|2991.8|2992.54|2992.54|2992.54|2992.54|2991.8|2991.8|0
1636990850000|2021-11-15 15:40:50|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|0
1636990860000|2021-11-15 15:41:00|2992.52|2992.52|2992.52|2992.52|2992.52|2992.52|2992.52|2992.52|0
1636990870000|2021-11-15 15:41:10|2992.54|2992.54|2992.75|2992.75|2992.75|2992.75|2992.54|2992.54|0
1636990880000|2021-11-15 15:41:20|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|0
1636990890000|2021-11-15 15:41:30|2992.53|2992.53|2992.47|2992.47|2992.53|2992.53|2992.47|2992.47|0
1636990900000|2021-11-15 15:41:40|2992.45|2992.45|2992.29|2992.29|2992.45|2992.45|2992.29|2992.29|0
1636990910000|2021-11-15 15:41:50|2992.22|2992.22|2992.22|2992.22|2992.22|2992.22|2992.22|2992.22|0
1636990920000|2021-11-15 15:42:00|2992.2|2992.2|2992.18|2992.18|2992.31|2992.31|2992.18|2992.18|0
1636990930000|2021-11-15 15:42:10|2992.33|2992.33|2992.33|2992.33|2992.33|2992.33|2992.33|2992.33|0
1636990940000|2021-11-15 15:42:20|2992.56|2992.56|2992.33|2992.33|2992.56|2992.56|2992.33|2992.33|0
1636990950000|2021-11-15 15:42:30|2992.35|2992.35|2992.66|2992.66|2992.79|2992.79|2992.35|2992.35|0
1636990960000|2021-11-15 15:42:40|2992.56|2992.56|2992.56|2992.56|2992.56|2992.56|2992.56|2992.56|0
1636990970000|2021-11-15 15:42:50|2992.67|2992.67|2992.62|2992.62|2992.82|2992.82|2992.5|2992.5|0
1636990980000|2021-11-15 15:43:00|2992.69|2992.69|2992.76|2992.76|2992.76|2992.76|2992.69|2992.69|0
1636990990000|2021-11-15 15:43:10|2992.74|2992.74|2992.69|2992.69|2992.74|2992.74|2992.69|2992.69|0
1636991000000|2021-11-15 15:43:20|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|0
1636991010000|2021-11-15 15:43:30|2992.48|2992.48|2992.48|2992.48|2992.48|2992.48|2992.48|2992.48|0
1636991020000|2021-11-15 15:43:40|2992.54|2992.54|2992.4|2992.4|2992.61|2992.61|2992.4|2992.4|0
1636991030000|2021-11-15 15:43:50|2992.3|2992.3|2992.19|2992.19|2992.3|2992.3|2992.19|2992.19|0
1636991040000|2021-11-15 15:44:00|2992.09|2992.09|2991.74|2991.74|2992.14|2992.14|2991.6|2991.6|0
1636991050000|2021-11-15 15:44:10|2991.64|2991.64|2991.74|2991.74|2991.74|2991.74|2991.64|2991.64|0
1636991060000|2021-11-15 15:44:20|2991.6|2991.6|2992.05|2992.05|2992.05|2992.05|2991.6|2991.6|0
1636991070000|2021-11-15 15:44:30|2991.94|2991.94|2992.24|2992.24|2992.24|2992.24|2991.94|2991.94|0
1636991080000|2021-11-15 15:44:40|2992.13|2992.13|2992.23|2992.23|2992.25|2992.25|2992.13|2992.13|0
1636991090000|2021-11-15 15:44:50|2992.34|2992.34|2992.79|2992.79|2992.79|2992.79|2992.34|2992.34|0
1636991100000|2021-11-15 15:45:00|2992.89|2992.89|2992.78|2992.78|2992.89|2992.89|2992.78|2992.78|0
1636991110000|2021-11-15 15:45:10|2992.93|2992.93|2992.82|2992.82|2992.93|2992.93|2992.82|2992.82|0
1636991120000|2021-11-15 15:45:20|2993.15|2993.15|2993.15|2993.15|2993.15|2993.15|2993.15|2993.15|0
1636991130000|2021-11-15 15:45:30|2993.25|2993.25|2993.37|2993.37|2993.37|2993.37|2993.25|2993.25|0
1636991150000|2021-11-15 15:45:50|2993.26|2993.26|2993.43|2993.43|2993.43|2993.43|2993.26|2993.26|0
1636991160000|2021-11-15 15:46:00|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|0
1636991170000|2021-11-15 15:46:10|2993.58|2993.58|2993.69|2993.69|2993.69|2993.69|2993.58|2993.58|0
1636991180000|2021-11-15 15:46:20|2993.84|2993.84|2993.69|2993.69|2993.84|2993.84|2993.69|2993.69|0
1636991190000|2021-11-15 15:46:30|2993.54|2993.54|2993.15|2993.15|2993.54|2993.54|2993.15|2993.15|0
1636991200000|2021-11-15 15:46:40|2993.22|2993.22|2993.22|2993.22|2993.22|2993.22|2993.22|2993.22|0
1636991210000|2021-11-15 15:46:50|2993.28|2993.28|2993.28|2993.28|2993.28|2993.28|2993.28|2993.28|0
1636991220000|2021-11-15 15:47:00|2993.18|2993.18|2993.18|2993.18|2993.18|2993.18|2993.18|2993.18|0
1636991230000|2021-11-15 15:47:10|2993.12|2993.12|2993.26|2993.26|2993.26|2993.26|2993.12|2993.12|0
1636991240000|2021-11-15 15:47:20|2993.37|2993.37|2993.37|2993.37|2993.37|2993.37|2993.37|2993.37|0
1636991260000|2021-11-15 15:47:40|2993.31|2993.31|2993.31|2993.31|2993.31|2993.31|2993.31|2993.31|0
1636991280000|2021-11-15 15:48:00|2993.21|2993.21|2993.19|2993.19|2993.21|2993.21|2993.19|2993.19|0
1636991290000|2021-11-15 15:48:10|2993.31|2993.31|2993.19|2993.19|2993.31|2993.31|2993.19|2993.19|0
1636991300000|2021-11-15 15:48:20|2993.34|2993.34|2993.48|2993.48|2993.48|2993.48|2993.34|2993.34|0
1636991310000|2021-11-15 15:48:30|2993.63|2993.63|2993.79|2993.79|2993.79|2993.79|2993.63|2993.63|0
1636991320000|2021-11-15 15:48:40|2993.87|2993.87|2993.9|2993.9|2993.9|2993.9|2993.84|2993.84|0
1636991330000|2021-11-15 15:48:50|2993.8|2993.8|2994.14|2994.14|2994.14|2994.14|2993.8|2993.8|0
1636991350000|2021-11-15 15:49:10|2994.24|2994.24|2994.34|2994.34|2994.34|2994.34|2994.24|2994.24|0
1636991360000|2021-11-15 15:49:20|2994.2|2994.2|2994.34|2994.34|2994.34|2994.34|2994.2|2994.2|0
1636991380000|2021-11-15 15:49:40|2994.32|2994.32|2994.44|2994.44|2994.44|2994.44|2994.32|2994.32|0
1636991390000|2021-11-15 15:49:50|2994.32|2994.32|2994.31|2994.31|2994.32|2994.32|2994.21|2994.21|0
1636991400000|2021-11-15 15:50:00|2994.26|2994.26|2994.34|2994.34|2994.34|2994.34|2994.2|2994.2|0
1636991410000|2021-11-15 15:50:10|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|0
1636991420000|2021-11-15 15:50:20|2994.36|2994.36|2994.39|2994.39|2994.39|2994.39|2994.24|2994.24|0
1636991430000|2021-11-15 15:50:30|2994.24|2994.24|2994.15|2994.15|2994.24|2994.24|2994.11|2994.11|0
1636991440000|2021-11-15 15:50:40|2994.22|2994.22|2994.15|2994.15|2994.22|2994.22|2994.15|2994.15|0
1636991450000|2021-11-15 15:50:50|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|0
1636991460000|2021-11-15 15:51:00|2994.06|2994.06|2994.06|2994.06|2994.06|2994.06|2994.06|2994.06|0
1636991470000|2021-11-15 15:51:10|2993.91|2993.91|2994.06|2994.06|2994.06|2994.06|2993.91|2993.91|0
1636991480000|2021-11-15 15:51:20|2994.16|2994.16|2994.16|2994.16|2994.16|2994.16|2994.16|2994.16|0
1636991500000|2021-11-15 15:51:40|2994.21|2994.21|2994.67|2994.67|2994.67|2994.67|2994.21|2994.21|0
1636991510000|2021-11-15 15:51:50|2994.61|2994.61|2994.61|2994.61|2994.61|2994.61|2994.61|2994.61|0
1636991520000|2021-11-15 15:52:00|2994.67|2994.67|2994.62|2994.62|2994.67|2994.67|2994.52|2994.52|0
1636991530000|2021-11-15 15:52:10|2994.73|2994.73|2994.85|2994.85|2994.85|2994.85|2994.73|2994.73|0
1636991540000|2021-11-15 15:52:20|2994.9|2994.9|2994.9|2994.9|2994.9|2994.9|2994.9|2994.9|0
1636991560000|2021-11-15 15:52:40|2995.01|2995.01|2995.35|2995.35|2995.35|2995.35|2995.01|2995.01|0
1636991570000|2021-11-15 15:52:50|2995.49|2995.49|2995.32|2995.32|2995.49|2995.49|2995.29|2995.29|0
1636991580000|2021-11-15 15:53:00|2995.1|2995.1|2995.38|2995.38|2995.44|2995.44|2994.99|2994.99|0
1636991590000|2021-11-15 15:53:10|2995.49|2995.49|2995.49|2995.49|2995.49|2995.49|2995.49|2995.49|0
1636991620000|2021-11-15 15:53:40|2995.47|2995.47|2995.37|2995.37|2995.47|2995.47|2995.37|2995.37|0
1636991650000|2021-11-15 15:54:10|2995.4|2995.4|2995.53|2995.53|2995.53|2995.53|2995.4|2995.4|0
1636991660000|2021-11-15 15:54:20|2995.68|2995.68|2995.69|2995.69|2995.8|2995.8|2995.68|2995.68|0
1636991680000|2021-11-15 15:54:40|2995.54|2995.54|2995.61|2995.61|2995.61|2995.61|2995.54|2995.54|0
1636991690000|2021-11-15 15:54:50|2995.81|2995.81|2995.88|2995.88|2995.88|2995.88|2995.81|2995.81|0
1636991710000|2021-11-15 15:55:10|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|0
1636991720000|2021-11-15 15:55:20|2995.83|2995.83|2995.74|2995.74|2995.83|2995.83|2995.74|2995.74|0
1636991730000|2021-11-15 15:55:30|2995.49|2995.49|2995.37|2995.37|2995.51|2995.51|2995.37|2995.37|0
1636991740000|2021-11-15 15:55:40|2995.35|2995.35|2995.45|2995.45|2995.59|2995.59|2995.35|2995.35|0
1636991750000|2021-11-15 15:55:50|2995.69|2995.69|2995.62|2995.62|2995.69|2995.69|2995.62|2995.62|0
1636991760000|2021-11-15 15:56:00|2995.92|2995.92|2995.78|2995.78|2996.02|2996.02|2995.78|2995.78|0
1636991770000|2021-11-15 15:56:10|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|0
1636991780000|2021-11-15 15:56:20|2995.6|2995.6|2995.56|2995.56|2995.6|2995.6|2995.56|2995.56|0
1636991790000|2021-11-15 15:56:30|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|0
1636991800000|2021-11-15 15:56:40|2995.81|2995.81|2995.81|2995.81|2995.81|2995.81|2995.81|2995.81|0
1636991810000|2021-11-15 15:56:50|2995.8|2995.8|2995.8|2995.8|2995.8|2995.8|2995.8|2995.8|0
1636991850000|2021-11-15 15:57:30|2995.68|2995.68|2995.64|2995.64|2995.79|2995.79|2995.64|2995.64|0
1636991860000|2021-11-15 15:57:40|2995.66|2995.66|2995.77|2995.77|2995.77|2995.77|2995.66|2995.66|0
1636991870000|2021-11-15 15:57:50|2995.71|2995.71|2995.66|2995.66|2995.71|2995.71|2995.66|2995.66|0
1636991880000|2021-11-15 15:58:00|2995.77|2995.77|2995.87|2995.87|2995.87|2995.87|2995.77|2995.77|0
1636991890000|2021-11-15 15:58:10|2995.95|2995.95|2996.17|2996.17|2996.17|2996.17|2995.95|2995.95|0
1636991900000|2021-11-15 15:58:20|2996.16|2996.16|2996.07|2996.07|2996.16|2996.16|2996.07|2996.07|0
1636991910000|2021-11-15 15:58:30|2995.97|2995.97|2995.97|2995.97|2995.97|2995.97|2995.97|2995.97|0
1636991920000|2021-11-15 15:58:40|2996.02|2996.02|2995.78|2995.78|2996.02|2996.02|2995.78|2995.78|0
1636991930000|2021-11-15 15:58:50|2995.88|2995.88|2995.98|2995.98|2995.98|2995.98|2995.86|2995.86|0
1636991940000|2021-11-15 15:59:00|2996.13|2996.13|2995.85|2995.85|2996.13|2996.13|2995.85|2995.85|0
1636991950000|2021-11-15 15:59:10|2996|2996|2995.97|2995.97|2996|2996|2995.97|2995.97|0
1636991970000|2021-11-15 15:59:30|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|0
1636991980000|2021-11-15 15:59:40|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|0
1636992000000|2021-11-15 16:00:00|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|0
1636992010000|2021-11-15 16:00:10|2996.04|2996.04|2995.84|2995.84|2996.04|2996.04|2995.84|2995.84|0
1636992020000|2021-11-15 16:00:20|2995.79|2995.79|2995.53|2995.53|2995.79|2995.79|2995.53|2995.53|0
1636992030000|2021-11-15 16:00:30|2995.48|2995.48|2995.53|2995.53|2995.53|2995.53|2995.48|2995.48|0
1636992040000|2021-11-15 16:00:40|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|0
1636992050000|2021-11-15 16:00:50|2995.46|2995.46|2995.76|2995.76|2995.76|2995.76|2995.46|2995.46|0
1636992060000|2021-11-15 16:01:00|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|0
1636992080000|2021-11-15 16:01:20|2995.78|2995.78|2995.63|2995.63|2995.82|2995.82|2995.63|2995.63|0
1636992100000|2021-11-15 16:01:40|2995.53|2995.53|2995.53|2995.53|2995.53|2995.53|2995.53|2995.53|0
1636992110000|2021-11-15 16:01:50|2995.32|2995.32|2994.44|2994.44|2995.32|2995.32|2994.44|2994.44|0
1636992120000|2021-11-15 16:02:00|2994.48|2994.48|2994.48|2994.48|2994.48|2994.48|2994.48|2994.48|0
1636992130000|2021-11-15 16:02:10|2994.35|2994.35|2994.2|2994.2|2994.48|2994.48|2994.14|2994.14|0
1636992150000|2021-11-15 16:02:30|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|0
1636992160000|2021-11-15 16:02:40|2994.41|2994.41|2994.45|2994.45|2994.45|2994.45|2994.41|2994.41|0
1636992190000|2021-11-15 16:03:10|2994.55|2994.55|2994.23|2994.23|2994.55|2994.55|2994.23|2994.23|0
1636992200000|2021-11-15 16:03:20|2994.13|2994.13|2994.19|2994.19|2994.19|2994.19|2994.13|2994.13|0
1636992220000|2021-11-15 16:03:40|2994.44|2994.44|2994.34|2994.34|2994.44|2994.44|2994.34|2994.34|0
1636992230000|2021-11-15 16:03:50|2994.48|2994.48|2994.23|2994.23|2994.48|2994.48|2994.23|2994.23|0
1636992240000|2021-11-15 16:04:00|2994.08|2994.08|2994.08|2994.08|2994.08|2994.08|2994.08|2994.08|0
1636992250000|2021-11-15 16:04:10|2993.88|2993.88|2994.03|2994.03|2994.03|2994.03|2993.88|2993.88|0
1636992260000|2021-11-15 16:04:20|2993.88|2993.88|2993.66|2993.66|2993.88|2993.88|2993.66|2993.66|0
1636992270000|2021-11-15 16:04:30|2993.54|2993.54|2993.22|2993.22|2993.54|2993.54|2993.11|2993.11|0
1636992280000|2021-11-15 16:04:40|2993.2|2993.2|2993|2993|2993.2|2993.2|2993|2993|0
1636992290000|2021-11-15 16:04:50|2992.96|2992.96|2992.54|2992.54|2993|2993|2992.54|2992.54|0
1636992300000|2021-11-15 16:05:00|2992.31|2992.31|2992.17|2992.17|2992.31|2992.31|2992.17|2992.17|0
1636992320000|2021-11-15 16:05:20|2992.05|2992.05|2992|2992|2992.05|2992.05|2992|2992|0
1636992340000|2021-11-15 16:05:40|2991.89|2991.89|2991.76|2991.76|2991.89|2991.89|2991.76|2991.76|0
1636992350000|2021-11-15 16:05:50|2991.73|2991.73|2991.97|2991.97|2991.97|2991.97|2991.73|2991.73|0
1636992360000|2021-11-15 16:06:00|2992.08|2992.08|2992.08|2992.08|2992.08|2992.08|2992.05|2992.05|0
1636992370000|2021-11-15 16:06:10|2992.02|2992.02|2991.86|2991.86|2992.02|2992.02|2991.86|2991.86|0
1636992380000|2021-11-15 16:06:20|2991.84|2991.84|2991.84|2991.84|2991.84|2991.84|2991.84|2991.84|0
1636992390000|2021-11-15 16:06:30|2991.96|2991.96|2991.72|2991.72|2991.96|2991.96|2991.72|2991.72|0
1636992400000|2021-11-15 16:06:40|2991.6|2991.6|2991.62|2991.62|2991.72|2991.72|2991.6|2991.6|0
1636992410000|2021-11-15 16:06:50|2991.74|2991.74|2991.82|2991.82|2991.89|2991.89|2991.74|2991.74|0
1636992420000|2021-11-15 16:07:00|2991.67|2991.67|2991.7|2991.7|2991.7|2991.7|2991.67|2991.67|0
1636992440000|2021-11-15 16:07:20|2991.74|2991.74|2991.74|2991.74|2991.74|2991.74|2991.74|2991.74|0
1636992450000|2021-11-15 16:07:30|2991.86|2991.86|2992.03|2992.03|2992.03|2992.03|2991.86|2991.86|0
1636992460000|2021-11-15 16:07:40|2992.14|2992.14|2992.32|2992.32|2992.32|2992.32|2992.14|2992.14|0
1636992470000|2021-11-15 16:07:50|2992.36|2992.36|2992.36|2992.36|2992.36|2992.36|2992.36|2992.36|0
1636992480000|2021-11-15 16:08:00|2992.42|2992.42|2992.3|2992.3|2992.44|2992.44|2992.3|2992.3|0
1636992490000|2021-11-15 16:08:10|2992.36|2992.36|2992.23|2992.23|2992.36|2992.36|2992.23|2992.23|0
1636992500000|2021-11-15 16:08:20|2992.16|2992.16|2991.52|2991.52|2992.16|2992.16|2991.52|2991.52|0
1636992510000|2021-11-15 16:08:30|2991.42|2991.42|2991.42|2991.42|2991.42|2991.42|2991.36|2991.36|0
1636992520000|2021-11-15 16:08:40|2991.37|2991.37|2991.37|2991.37|2991.37|2991.37|2991.37|2991.37|0
1636992530000|2021-11-15 16:08:50|2991.4|2991.4|2991.51|2991.51|2991.51|2991.51|2991.4|2991.4|0
1636992540000|2021-11-15 16:09:00|2991.43|2991.43|2991.25|2991.25|2991.43|2991.43|2991.25|2991.25|0
1636992550000|2021-11-15 16:09:10|2991.24|2991.24|2991.09|2991.09|2991.24|2991.24|2991.09|2991.09|0
1636992560000|2021-11-15 16:09:20|2991.05|2991.05|2990.91|2990.91|2991.05|2991.05|2990.84|2990.84|0
1636992570000|2021-11-15 16:09:30|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|0
1636992580000|2021-11-15 16:09:40|2990.82|2990.82|2990.67|2990.67|2990.82|2990.82|2990.67|2990.67|0
1636992590000|2021-11-15 16:09:50|2990.64|2990.64|2990.25|2990.25|2990.64|2990.64|2990.25|2990.25|0
1636992600000|2021-11-15 16:10:00|2990.38|2990.38|2990.42|2990.42|2990.42|2990.42|2990.34|2990.34|0
1636992610000|2021-11-15 16:10:10|2990.36|2990.36|2990.63|2990.63|2990.63|2990.63|2990.36|2990.36|0
1636992620000|2021-11-15 16:10:20|2990.57|2990.57|2990.52|2990.52|2990.57|2990.57|2990.46|2990.46|0
1636992630000|2021-11-15 16:10:30|2990.47|2990.47|2990.52|2990.52|2990.52|2990.52|2990.47|2990.47|0
1636992660000|2021-11-15 16:11:00|2990.47|2990.47|2990.37|2990.37|2990.47|2990.47|2990.37|2990.37|0
1636992680000|2021-11-15 16:11:20|2990.39|2990.39|2990.56|2990.56|2990.56|2990.56|2990.39|2990.39|0
1636992690000|2021-11-15 16:11:30|2990.61|2990.61|2990.61|2990.61|2990.61|2990.61|2990.61|2990.61|0
1636992720000|2021-11-15 16:12:00|2990.64|2990.64|2990.68|2990.68|2990.68|2990.68|2990.64|2990.64|0
1636992730000|2021-11-15 16:12:10|2990.75|2990.75|2990.75|2990.75|2990.75|2990.75|2990.75|2990.75|0
1636992740000|2021-11-15 16:12:20|2990.81|2990.81|2991.2|2991.2|2991.2|2991.2|2990.81|2990.81|0
1636992750000|2021-11-15 16:12:30|2991.3|2991.3|2991.3|2991.3|2991.3|2991.3|2991.3|2991.3|0
1636992760000|2021-11-15 16:12:40|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|0
1636992780000|2021-11-15 16:13:00|2991.2|2991.2|2991.15|2991.15|2991.2|2991.2|2991.15|2991.15|0
1636992810000|2021-11-15 16:13:30|2991.22|2991.22|2991.22|2991.22|2991.22|2991.22|2991.22|2991.22|0
1636992820000|2021-11-15 16:13:40|2991.43|2991.43|2991.43|2991.43|2991.43|2991.43|2991.43|2991.43|0
1636992830000|2021-11-15 16:13:50|2991.45|2991.45|2991.45|2991.45|2991.45|2991.45|2991.45|2991.45|0
1636992840000|2021-11-15 16:14:00|2991.55|2991.55|2991.55|2991.55|2991.55|2991.55|2991.55|2991.55|0
1636992860000|2021-11-15 16:14:20|2991.7|2991.7|2991.7|2991.7|2991.7|2991.7|2991.7|2991.7|0
1636992870000|2021-11-15 16:14:30|2991.63|2991.63|2991.6|2991.6|2991.88|2991.88|2991.6|2991.6|0
1636992880000|2021-11-15 16:14:40|2991.46|2991.46|2991.39|2991.39|2991.46|2991.46|2991.39|2991.39|0
1636992890000|2021-11-15 16:14:50|2991.45|2991.45|2991.45|2991.45|2991.45|2991.45|2991.45|2991.45|0
1636992900000|2021-11-15 16:15:00|2991.31|2991.31|2991.31|2991.31|2991.31|2991.31|2991.31|2991.31|0
1636992910000|2021-11-15 16:15:10|2991.27|2991.27|2991.16|2991.16|2991.27|2991.27|2991.16|2991.16|0
1636992930000|2021-11-15 16:15:30|2991.03|2991.03|2990.08|2990.08|2991.03|2991.03|2990.08|2990.08|0
1636992940000|2021-11-15 16:15:40|2989.94|2989.94|2989.59|2989.59|2989.94|2989.94|2989.59|2989.59|0
1636992950000|2021-11-15 16:15:50|2989.7|2989.7|2989.7|2989.7|2989.7|2989.7|2989.7|2989.7|0
1636992960000|2021-11-15 16:16:00|2989.58|2989.58|2989.58|2989.58|2989.58|2989.58|2989.58|2989.58|0
1636992970000|2021-11-15 16:16:10|2989.29|2989.29|2989.24|2989.24|2989.29|2989.29|2989.24|2989.24|0
1636992980000|2021-11-15 16:16:20|2989.2|2989.2|2989.21|2989.21|2989.5|2989.5|2989.2|2989.2|0
1636992990000|2021-11-15 16:16:30|2989.32|2989.32|2989.3|2989.3|2989.42|2989.42|2989.3|2989.3|0
1636993000000|2021-11-15 16:16:40|2989.42|2989.42|2989.32|2989.32|2989.42|2989.42|2989.32|2989.32|0
1636993010000|2021-11-15 16:16:50|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|0
1636993020000|2021-11-15 16:17:00|2989.14|2989.14|2989.07|2989.07|2989.18|2989.18|2989.07|2989.07|0
1636993030000|2021-11-15 16:17:10|2988.97|2988.97|2988.85|2988.85|2988.97|2988.97|2988.85|2988.85|0
1636993040000|2021-11-15 16:17:20|2988.83|2988.83|2988.87|2988.87|2988.87|2988.87|2988.83|2988.83|0
1636993050000|2021-11-15 16:17:30|2988.73|2988.73|2988.68|2988.68|2988.83|2988.83|2988.68|2988.68|0
1636993060000|2021-11-15 16:17:40|2988.65|2988.65|2988.65|2988.65|2988.65|2988.65|2988.59|2988.59|0
1636993070000|2021-11-15 16:17:50|2988.54|2988.54|2988.54|2988.54|2988.54|2988.54|2988.54|2988.54|0
1636993080000|2021-11-15 16:18:00|2988.43|2988.43|2988.26|2988.26|2988.43|2988.43|2988.26|2988.26|0
1636993090000|2021-11-15 16:18:10|2988.3|2988.3|2988.18|2988.18|2988.3|2988.3|2988.18|2988.18|0
1636993100000|2021-11-15 16:18:20|2988.12|2988.12|2988.12|2988.12|2988.12|2988.12|2988.12|2988.12|0
1636993110000|2021-11-15 16:18:30|2988.05|2988.05|2987.95|2987.95|2988.13|2988.13|2987.84|2987.84|0
1636993120000|2021-11-15 16:18:40|2988.02|2988.02|2988.29|2988.29|2988.39|2988.39|2988.02|2988.02|0
1636993130000|2021-11-15 16:18:50|2988.43|2988.43|2988.49|2988.49|2988.5|2988.5|2988.35|2988.35|0
1636993140000|2021-11-15 16:19:00|2988.56|2988.56|2988.51|2988.51|2988.56|2988.56|2988.51|2988.51|0
1636993150000|2021-11-15 16:19:10|2988.62|2988.62|2988.62|2988.62|2988.62|2988.62|2988.62|2988.62|0
1636993160000|2021-11-15 16:19:20|2988.56|2988.56|2988.56|2988.56|2988.56|2988.56|2988.56|2988.56|0
1636993180000|2021-11-15 16:19:40|2988.42|2988.42|2988.85|2988.85|2988.85|2988.85|2988.42|2988.42|0
1636993190000|2021-11-15 16:19:50|2988.89|2988.89|2989.04|2989.04|2989.04|2989.04|2988.89|2988.89|0
1636993200000|2021-11-15 16:20:00|2989.1|2989.1|2989.25|2989.25|2989.25|2989.25|2988.98|2988.98|0
1636993210000|2021-11-15 16:20:10|2989.29|2989.29|2989.53|2989.53|2989.53|2989.53|2989.29|2989.29|0
1636993220000|2021-11-15 16:20:20|2989.68|2989.68|2989.68|2989.68|2989.68|2989.68|2989.68|2989.68|0
1636993230000|2021-11-15 16:20:30|2989.56|2989.56|2989.56|2989.56|2989.56|2989.56|2989.56|2989.56|0
1636993240000|2021-11-15 16:20:40|2989.68|2989.68|2989.86|2989.86|2989.86|2989.86|2989.68|2989.68|0
1636993250000|2021-11-15 16:20:50|2989.9|2989.9|2990.12|2990.12|2990.12|2990.12|2989.9|2989.9|0
1636993260000|2021-11-15 16:21:00|2990.27|2990.27|2990.27|2990.27|2990.27|2990.27|2990.23|2990.23|0
1636993270000|2021-11-15 16:21:10|2990.34|2990.34|2990.54|2990.54|2990.54|2990.54|2990.34|2990.34|0
1636993280000|2021-11-15 16:21:20|2990.42|2990.42|2990.2|2990.2|2990.42|2990.42|2990.01|2990.01|0
1636993290000|2021-11-15 16:21:30|2990.26|2990.26|2990.54|2990.54|2990.54|2990.54|2990.26|2990.26|0
1636993300000|2021-11-15 16:21:40|2990.44|2990.44|2990.15|2990.15|2990.44|2990.44|2990.15|2990.15|0
1636993310000|2021-11-15 16:21:50|2990.2|2990.2|2990.06|2990.06|2990.2|2990.2|2990.06|2990.06|0
1636993320000|2021-11-15 16:22:00|2990.02|2990.02|2989.68|2989.68|2990.02|2990.02|2989.53|2989.53|0
1636993340000|2021-11-15 16:22:20|2989.56|2989.56|2989.53|2989.53|2989.6|2989.6|2989.29|2989.29|0
1636993350000|2021-11-15 16:22:30|2989.49|2989.49|2989.75|2989.75|2989.75|2989.75|2989.49|2989.49|0
1636993360000|2021-11-15 16:22:40|2989.73|2989.73|2989.8|2989.8|2989.8|2989.8|2989.68|2989.68|0
1636993370000|2021-11-15 16:22:50|2989.87|2989.87|2990.03|2990.03|2990.03|2990.03|2989.87|2989.87|0
1636993380000|2021-11-15 16:23:00|2989.89|2989.89|2990.01|2990.01|2990.01|2990.01|2989.89|2989.89|0
1636993400000|2021-11-15 16:23:20|2989.95|2989.95|2990.39|2990.39|2990.39|2990.39|2989.95|2989.95|0
1636993410000|2021-11-15 16:23:30|2990.53|2990.53|2990.76|2990.76|2990.76|2990.76|2990.53|2990.53|0
1636993420000|2021-11-15 16:23:40|2990.61|2990.61|2990.76|2990.76|2990.76|2990.76|2990.61|2990.61|0
1636993430000|2021-11-15 16:23:50|2990.7|2990.7|2990.85|2990.85|2990.85|2990.85|2990.7|2990.7|0
1636993440000|2021-11-15 16:24:00|2990.7|2990.7|2990.7|2990.7|2990.7|2990.7|2990.7|2990.7|0
1636993450000|2021-11-15 16:24:10|2990.84|2990.84|2991.79|2991.79|2991.79|2991.79|2990.84|2990.84|0
1636993460000|2021-11-15 16:24:20|2991.64|2991.64|2991.66|2991.66|2991.66|2991.66|2991.51|2991.51|0
1636993470000|2021-11-15 16:24:30|2991.59|2991.59|2991.94|2991.94|2991.96|2991.96|2991.59|2991.59|0
1636993480000|2021-11-15 16:24:40|2991.72|2991.72|2991.6|2991.6|2991.72|2991.72|2991.6|2991.6|0
1636993490000|2021-11-15 16:24:50|2991.75|2991.75|2991.6|2991.6|2991.75|2991.75|2991.6|2991.6|0
1636993500000|2021-11-15 16:25:00|2991.66|2991.66|2991.81|2991.81|2991.81|2991.81|2991.66|2991.66|0
1636993510000|2021-11-15 16:25:10|2991.82|2991.82|2992.18|2992.18|2992.18|2992.18|2991.82|2991.82|0
1636993520000|2021-11-15 16:25:20|2992.05|2992.05|2992.14|2992.14|2992.33|2992.33|2991.93|2991.93|0
1636993530000|2021-11-15 16:25:30|2992.21|2992.21|2991.81|2991.81|2992.27|2992.27|2991.68|2991.68|0
1636993550000|2021-11-15 16:25:50|2991.96|2991.96|2991.89|2991.89|2992.18|2992.18|2991.89|2991.89|0
1636993560000|2021-11-15 16:26:00|2991.95|2991.95|2992.21|2992.21|2992.21|2992.21|2991.95|2991.95|0
1636993580000|2021-11-15 16:26:20|2992.07|2992.07|2991.82|2991.82|2992.07|2992.07|2991.82|2991.82|0
1636993590000|2021-11-15 16:26:30|2991.92|2991.92|2992.17|2992.17|2992.17|2992.17|2991.8|2991.8|0
1636993600000|2021-11-15 16:26:40|2992.02|2992.02|2992.21|2992.21|2992.21|2992.21|2992.02|2992.02|0
1636993610000|2021-11-15 16:26:50|2992.19|2992.19|2992.33|2992.33|2992.33|2992.33|2992.07|2992.07|0
1636993620000|2021-11-15 16:27:00|2992.39|2992.39|2992.12|2992.12|2992.52|2992.52|2992.12|2992.12|0
1636993630000|2021-11-15 16:27:10|2992|2992|2991.94|2991.94|2992.04|2992.04|2991.94|2991.94|0
1636993640000|2021-11-15 16:27:20|2991.83|2991.83|2991.65|2991.65|2991.83|2991.83|2991.65|2991.65|0
1636993660000|2021-11-15 16:27:40|2991.63|2991.63|2991.52|2991.52|2991.63|2991.63|2991.52|2991.52|0
1636993680000|2021-11-15 16:28:00|2991.4|2991.4|2991.14|2991.14|2991.52|2991.52|2991.14|2991.14|0
1636993690000|2021-11-15 16:28:10|2991|2991|2990.64|2990.64|2991.08|2991.08|2990.64|2990.64|0
1636993700000|2021-11-15 16:28:20|2990.62|2990.62|2990.85|2990.85|2990.85|2990.85|2990.62|2990.62|0
1636993710000|2021-11-15 16:28:30|2990.71|2990.71|2990.71|2990.71|2990.71|2990.71|2990.71|2990.71|0
1636993720000|2021-11-15 16:28:40|2990.72|2990.72|2990.45|2990.45|2990.72|2990.72|2990.45|2990.45|0
1636993730000|2021-11-15 16:28:50|2990.39|2990.39|2990.46|2990.46|2990.51|2990.51|2990.39|2990.39|0
1636993740000|2021-11-15 16:29:00|2990.55|2990.55|2990.78|2990.78|2990.78|2990.78|2990.55|2990.55|0
1636993750000|2021-11-15 16:29:10|2990.85|2990.85|2990.56|2990.56|2990.85|2990.85|2990.45|2990.45|0
1636993760000|2021-11-15 16:29:20|2990.63|2990.63|2990.77|2990.77|2990.77|2990.77|2990.51|2990.51|0
1636993770000|2021-11-15 16:29:30|2990.83|2990.83|2990.78|2990.78|2990.89|2990.89|2990.71|2990.71|0
1636993780000|2021-11-15 16:29:40|2990.71|2990.71|2990.82|2990.82|2990.98|2990.98|2990.59|2990.59|0
1636993790000|2021-11-15 16:29:50|2990.93|2990.93|2990.32|2990.32|2991.14|2991.14|2990.18|2990.18|0
1637050500000|2021-11-16 08:15:00|2985.29|2985.29|2985.04|2985.04|2985.29|2985.29|2985.04|2985.04|0
1637050510000|2021-11-16 08:15:10|2985.45|2985.45|2985.51|2985.51|2985.78|2985.78|2985.35|2985.35|0
1637050520000|2021-11-16 08:15:20|2985.4|2985.4|2985.53|2985.53|2985.53|2985.53|2985.33|2985.33|0
1637050530000|2021-11-16 08:15:30|2985.3|2985.3|2985.2|2985.2|2985.3|2985.3|2985.2|2985.2|0
1637050550000|2021-11-16 08:15:50|2985.43|2985.43|2987.03|2987.03|2987.03|2987.03|2985.43|2985.43|0
1637050560000|2021-11-16 08:16:00|2986.85|2986.85|2987.11|2987.11|2987.11|2987.11|2986.85|2986.85|0
1637050570000|2021-11-16 08:16:10|2987.42|2987.42|2987.63|2987.63|2987.63|2987.63|2987.42|2987.42|0
1637050580000|2021-11-16 08:16:20|2987.73|2987.73|2988.46|2988.46|2988.46|2988.46|2987.73|2987.73|0
1637050590000|2021-11-16 08:16:30|2988.13|2988.13|2988.13|2988.13|2988.13|2988.13|2988.13|2988.13|0
1637050600000|2021-11-16 08:16:40|2988.09|2988.09|2987.73|2987.73|2988.09|2988.09|2987.73|2987.73|0
1637050610000|2021-11-16 08:16:50|2987.61|2987.61|2987.79|2987.79|2987.79|2987.79|2987.61|2987.61|0
1637050630000|2021-11-16 08:17:10|2987.84|2987.84|2987.65|2987.65|2987.84|2987.84|2987.65|2987.65|0
1637050640000|2021-11-16 08:17:20|2987.2|2987.2|2987.44|2987.44|2987.44|2987.44|2986.99|2986.99|0
1637050650000|2021-11-16 08:17:30|2987.67|2987.67|2987.26|2987.26|2987.67|2987.67|2987.15|2987.15|0
1637050660000|2021-11-16 08:17:40|2987.47|2987.47|2988.01|2988.01|2988.01|2988.01|2987.47|2987.47|0
1637050680000|2021-11-16 08:18:00|2988.12|2988.12|2988.43|2988.43|2988.49|2988.49|2988.12|2988.12|0
1637050700000|2021-11-16 08:18:20|2988.28|2988.28|2988.42|2988.42|2988.42|2988.42|2988.28|2988.28|0
1637050710000|2021-11-16 08:18:30|2988.26|2988.26|2988.6|2988.6|2988.6|2988.6|2988.26|2988.26|0
1637050720000|2021-11-16 08:18:40|2988.4|2988.4|2988.06|2988.06|2988.4|2988.4|2987.98|2987.98|0
1637050730000|2021-11-16 08:18:50|2988.18|2988.18|2988.18|2988.18|2988.18|2988.18|2988.18|2988.18|0
1637050760000|2021-11-16 08:19:20|2988.06|2988.06|2987.93|2987.93|2988.06|2988.06|2987.93|2987.93|0
1637050770000|2021-11-16 08:19:30|2987.87|2987.87|2987.93|2987.93|2987.93|2987.93|2987.87|2987.87|0
1637050780000|2021-11-16 08:19:40|2987.67|2987.67|2987.67|2987.67|2987.67|2987.67|2987.67|2987.67|0
1637050790000|2021-11-16 08:19:50|2987.54|2987.54|2988.22|2988.22|2988.22|2988.22|2987.54|2987.54|0
1637050800000|2021-11-16 08:20:00|2988.49|2988.49|2987.43|2987.43|2988.49|2988.49|2987.43|2987.43|0
1637050820000|2021-11-16 08:20:20|2987.24|2987.24|2987.24|2987.24|2987.24|2987.24|2987.24|2987.24|0
1637050850000|2021-11-16 08:20:50|2987.15|2987.15|2987.15|2987.15|2987.15|2987.15|2987.15|2987.15|0
1637050860000|2021-11-16 08:21:00|2987.04|2987.04|2987.04|2987.04|2987.04|2987.04|2987.04|2987.04|0
1637050880000|2021-11-16 08:21:20|2986.94|2986.94|2986.15|2986.15|2986.94|2986.94|2986.15|2986.15|0
1637050890000|2021-11-16 08:21:30|2986.04|2986.04|2985.85|2985.85|2986.04|2986.04|2985.85|2985.85|0
1637050900000|2021-11-16 08:21:40|2985.4|2985.4|2985.26|2985.26|2985.51|2985.51|2985.26|2985.26|0
1637050910000|2021-11-16 08:21:50|2985.17|2985.17|2985.87|2985.87|2985.87|2985.87|2985.17|2985.17|0
1637050920000|2021-11-16 08:22:00|2985.81|2985.81|2986.04|2986.04|2986.04|2986.04|2985.81|2985.81|0
1637050930000|2021-11-16 08:22:10|2985.98|2985.98|2985.81|2985.81|2985.98|2985.98|2985.74|2985.74|0
1637050950000|2021-11-16 08:22:30|2985.74|2985.74|2985.81|2985.81|2985.81|2985.81|2985.74|2985.74|0
1637050960000|2021-11-16 08:22:40|2985.6|2985.6|2985.34|2985.34|2985.6|2985.6|2985.34|2985.34|0
1637050980000|2021-11-16 08:23:00|2985.11|2985.11|2985.32|2985.32|2985.32|2985.32|2985.11|2985.11|0
1637051000000|2021-11-16 08:23:20|2985.58|2985.58|2985.63|2985.63|2985.63|2985.63|2985.58|2985.58|0
1637051010000|2021-11-16 08:23:30|2985.58|2985.58|2985.58|2985.58|2985.58|2985.58|2985.58|2985.58|0
1637051020000|2021-11-16 08:23:40|2985.4|2985.4|2985.4|2985.4|2985.4|2985.4|2985.4|2985.4|0
1637051030000|2021-11-16 08:23:50|2985.27|2985.27|2985.38|2985.38|2985.38|2985.38|2985.25|2985.25|0
1637051040000|2021-11-16 08:24:00|2985.25|2985.25|2985.39|2985.39|2985.39|2985.39|2985.18|2985.18|0
1637051060000|2021-11-16 08:24:20|2985.31|2985.31|2985.3|2985.3|2985.31|2985.31|2985.24|2985.24|0
1637051070000|2021-11-16 08:24:30|2985.13|2985.13|2985.13|2985.13|2985.13|2985.13|2985.13|2985.13|0
1637051080000|2021-11-16 08:24:40|2985.57|2985.57|2985.72|2985.72|2985.72|2985.72|2985.57|2985.57|0
1637051090000|2021-11-16 08:24:50|2985.66|2985.66|2985.66|2985.66|2985.66|2985.66|2985.66|2985.66|0
1637051130000|2021-11-16 08:25:30|2985.72|2985.72|2985.79|2985.79|2985.79|2985.79|2985.72|2985.72|0
1637051140000|2021-11-16 08:25:40|2986.25|2986.25|2986.25|2986.25|2986.25|2986.25|2986.25|2986.25|0
1637051150000|2021-11-16 08:25:50|2986.13|2986.13|2986.13|2986.13|2986.13|2986.13|2986.13|2986.13|0
1637051160000|2021-11-16 08:26:00|2986.23|2986.23|2985.79|2985.79|2986.23|2986.23|2985.79|2985.79|0
1637051170000|2021-11-16 08:26:10|2986.03|2986.03|2986.26|2986.26|2986.26|2986.26|2986.03|2986.03|0
1637051180000|2021-11-16 08:26:20|2986.19|2986.19|2986.06|2986.06|2986.19|2986.19|2986.06|2986.06|0
1637051190000|2021-11-16 08:26:30|2985.93|2985.93|2985.93|2985.93|2985.93|2985.93|2985.93|2985.93|0
1637051200000|2021-11-16 08:26:40|2985.99|2985.99|2985.99|2985.99|2985.99|2985.99|2985.99|2985.99|0
1637051210000|2021-11-16 08:26:50|2986.1|2986.1|2986.49|2986.49|2986.49|2986.49|2986.1|2986.1|0
1637051220000|2021-11-16 08:27:00|2986.54|2986.54|2985.4|2985.4|2986.54|2986.54|2985.4|2985.4|0
1637051230000|2021-11-16 08:27:10|2985.62|2985.62|2985.62|2985.62|2985.62|2985.62|2985.62|2985.62|0
1637051240000|2021-11-16 08:27:20|2985.73|2985.73|2985.82|2985.82|2985.82|2985.82|2985.71|2985.71|0
1637051250000|2021-11-16 08:27:30|2985.93|2985.93|2986.22|2986.22|2986.22|2986.22|2985.93|2985.93|0
1637051270000|2021-11-16 08:27:50|2986.33|2986.33|2986.45|2986.45|2986.45|2986.45|2986.33|2986.33|0
1637051290000|2021-11-16 08:28:10|2986.2|2986.2|2986.38|2986.38|2986.45|2986.45|2986.2|2986.2|0
1637051300000|2021-11-16 08:28:20|2986.25|2986.25|2986.36|2986.36|2986.36|2986.36|2986.25|2986.25|0
1637051310000|2021-11-16 08:28:30|2986.34|2986.34|2986.34|2986.34|2986.34|2986.34|2986.34|2986.34|0
1637051320000|2021-11-16 08:28:40|2986.28|2986.28|2986.34|2986.34|2986.34|2986.34|2986.28|2986.28|0
1637051350000|2021-11-16 08:29:10|2986.39|2986.39|2986.42|2986.42|2986.48|2986.48|2986.39|2986.39|0
1637051360000|2021-11-16 08:29:20|2986.01|2986.01|2985.88|2985.88|2986.11|2986.11|2985.88|2985.88|0
1637051380000|2021-11-16 08:29:40|2985.44|2985.44|2985.09|2985.09|2985.44|2985.44|2985.09|2985.09|0
1637051390000|2021-11-16 08:29:50|2984.89|2984.89|2984.82|2984.82|2984.89|2984.89|2984.82|2984.82|0
1637051410000|2021-11-16 08:30:10|2984.68|2984.68|2984.98|2984.98|2985.1|2985.1|2984.68|2984.68|0
1637051420000|2021-11-16 08:30:20|2984.76|2984.76|2984.92|2984.92|2984.92|2984.92|2984.76|2984.76|0
1637051430000|2021-11-16 08:30:30|2984.99|2984.99|2985.1|2985.1|2985.23|2985.23|2984.99|2984.99|0
1637051440000|2021-11-16 08:30:40|2985.33|2985.33|2985.6|2985.6|2985.6|2985.6|2985.33|2985.33|0
1637051460000|2021-11-16 08:31:00|2985.71|2985.71|2985.79|2985.79|2985.79|2985.79|2985.67|2985.67|0
1637051470000|2021-11-16 08:31:10|2986.21|2986.21|2985.71|2985.71|2986.21|2986.21|2985.71|2985.71|0
1637051480000|2021-11-16 08:31:20|2986.17|2986.17|2986.71|2986.71|2986.71|2986.71|2986.17|2986.17|0
1637051490000|2021-11-16 08:31:30|2986.48|2986.48|2986.77|2986.77|2986.77|2986.77|2986.48|2986.48|0
1637051500000|2021-11-16 08:31:40|2986.91|2986.91|2986.91|2986.91|2986.91|2986.91|2986.91|2986.91|0
1637051510000|2021-11-16 08:31:50|2987.16|2987.16|2986.76|2986.76|2987.38|2987.38|2986.76|2986.76|0
1637051530000|2021-11-16 08:32:10|2986.66|2986.66|2986.66|2986.66|2986.66|2986.66|2986.66|2986.66|0
1637051540000|2021-11-16 08:32:20|2986.55|2986.55|2986.63|2986.63|2986.76|2986.76|2986.52|2986.52|0
1637051560000|2021-11-16 08:32:40|2986.52|2986.52|2986.52|2986.52|2986.52|2986.52|2986.52|2986.52|0
1637051570000|2021-11-16 08:32:50|2986.41|2986.41|2986.63|2986.63|2986.63|2986.63|2986.38|2986.38|0
1637051580000|2021-11-16 08:33:00|2986.33|2986.33|2986.33|2986.33|2986.33|2986.33|2986.33|2986.33|0
1637051590000|2021-11-16 08:33:10|2986.27|2986.27|2986.1|2986.1|2986.27|2986.27|2986.1|2986.1|0
1637051600000|2021-11-16 08:33:20|2985.98|2985.98|2985.62|2985.62|2985.98|2985.98|2985.62|2985.62|0
1637051620000|2021-11-16 08:33:40|2985.55|2985.55|2985.44|2985.44|2985.55|2985.55|2985.44|2985.44|0
1637051630000|2021-11-16 08:33:50|2985.38|2985.38|2985.38|2985.38|2985.38|2985.38|2985.38|2985.38|0
1637051660000|2021-11-16 08:34:20|2985.25|2985.25|2985.2|2985.2|2985.25|2985.25|2984.97|2984.97|0
1637051680000|2021-11-16 08:34:40|2985.27|2985.27|2985.31|2985.31|2985.31|2985.31|2985.27|2985.27|0
1637051690000|2021-11-16 08:34:50|2985.22|2985.22|2984.42|2984.42|2985.22|2985.22|2984.42|2984.42|0
1637051700000|2021-11-16 08:35:00|2984.63|2984.63|2984.63|2984.63|2984.63|2984.63|2984.63|2984.63|0
1637051720000|2021-11-16 08:35:20|2984.74|2984.74|2984.74|2984.74|2984.74|2984.74|2984.74|2984.74|0
1637051730000|2021-11-16 08:35:30|2984.81|2984.81|2984.81|2984.81|2984.81|2984.81|2984.81|2984.81|0
1637051740000|2021-11-16 08:35:40|2984.74|2984.74|2983.78|2983.78|2984.74|2984.74|2983.78|2983.78|0
1637051750000|2021-11-16 08:35:50|2983.72|2983.72|2983.58|2983.58|2983.72|2983.72|2983.58|2983.58|0
1637051760000|2021-11-16 08:36:00|2983.27|2983.27|2983.32|2983.32|2983.32|2983.32|2982.59|2982.59|0
1637051770000|2021-11-16 08:36:10|2982.99|2982.99|2982.87|2982.87|2982.99|2982.99|2982.87|2982.87|0
1637051780000|2021-11-16 08:36:20|2982.93|2982.93|2982.67|2982.67|2982.93|2982.93|2982.67|2982.67|0
1637051790000|2021-11-16 08:36:30|2982.75|2982.75|2982.75|2982.75|2982.75|2982.75|2982.75|2982.75|0
1637051810000|2021-11-16 08:36:50|2982.44|2982.44|2982.44|2982.44|2982.44|2982.44|2982.44|2982.44|0
1637051820000|2021-11-16 08:37:00|2982.21|2982.21|2982.32|2982.32|2982.32|2982.32|2982.21|2982.21|0
1637051830000|2021-11-16 08:37:10|2982.18|2982.18|2982.43|2982.43|2982.43|2982.43|2982.18|2982.18|0
1637051840000|2021-11-16 08:37:20|2982.53|2982.53|2982.63|2982.63|2982.63|2982.63|2982.43|2982.43|0
1637051850000|2021-11-16 08:37:30|2982.67|2982.67|2982.18|2982.18|2982.76|2982.76|2982.18|2982.18|0
1637051870000|2021-11-16 08:37:50|2982.32|2982.32|2981.95|2981.95|2982.32|2982.32|2981.95|2981.95|0
1637051880000|2021-11-16 08:38:00|2982.1|2982.1|2982.37|2982.37|2982.37|2982.37|2982.1|2982.1|0
1637051900000|2021-11-16 08:38:20|2982.41|2982.41|2982.41|2982.41|2982.41|2982.41|2982.41|2982.41|0
1637051910000|2021-11-16 08:38:30|2982.52|2982.52|2982.52|2982.52|2982.52|2982.52|2982.52|2982.52|0
1637051920000|2021-11-16 08:38:40|2982.59|2982.59|2982.76|2982.76|2982.76|2982.76|2982.59|2982.59|0
1637051930000|2021-11-16 08:38:50|2982.79|2982.79|2982.91|2982.91|2982.91|2982.91|2982.79|2982.79|0
1637051940000|2021-11-16 08:39:00|2982.67|2982.67|2982.67|2982.67|2982.67|2982.67|2982.67|2982.67|0
1637051960000|2021-11-16 08:39:20|2982.91|2982.91|2983.12|2983.12|2983.12|2983.12|2982.91|2982.91|0
1637051970000|2021-11-16 08:39:30|2983.24|2983.24|2983.36|2983.36|2983.36|2983.36|2983.24|2983.24|0
1637051980000|2021-11-16 08:39:40|2983.42|2983.42|2983.47|2983.47|2983.47|2983.47|2983.31|2983.31|0
1637052000000|2021-11-16 08:40:00|2983.6|2983.6|2983.6|2983.6|2983.6|2983.6|2983.6|2983.6|0
1637052010000|2021-11-16 08:40:10|2983.68|2983.68|2984.63|2984.63|2984.74|2984.74|2983.68|2983.68|0
1637052020000|2021-11-16 08:40:20|2984.46|2984.46|2984.74|2984.74|2984.94|2984.94|2984.36|2984.36|0
1637052040000|2021-11-16 08:40:40|2984.62|2984.62|2984.42|2984.42|2984.62|2984.62|2984.42|2984.42|0
1637052060000|2021-11-16 08:41:00|2984.55|2984.55|2984.11|2984.11|2984.55|2984.55|2984.11|2984.11|0
1637052080000|2021-11-16 08:41:20|2984.04|2984.04|2984.04|2984.04|2984.04|2984.04|2984.04|2984.04|0
1637052090000|2021-11-16 08:41:30|2984.17|2984.17|2984.17|2984.17|2984.17|2984.17|2984.17|2984.17|0
1637052100000|2021-11-16 08:41:40|2984.32|2984.32|2984.44|2984.44|2984.65|2984.65|2984.32|2984.32|0
1637052110000|2021-11-16 08:41:50|2984.55|2984.55|2985.47|2985.47|2985.47|2985.47|2984.55|2984.55|0
1637052120000|2021-11-16 08:42:00|2985.58|2985.58|2985.63|2985.63|2985.63|2985.63|2985.58|2985.58|0
1637052140000|2021-11-16 08:42:20|2985.73|2985.73|2985.73|2985.73|2985.73|2985.73|2985.73|2985.73|0
1637052150000|2021-11-16 08:42:30|2985.88|2985.88|2985.88|2985.88|2985.88|2985.88|2985.88|2985.88|0
1637052160000|2021-11-16 08:42:40|2985.91|2985.91|2985.85|2985.85|2985.91|2985.91|2985.85|2985.85|0
1637052170000|2021-11-16 08:42:50|2985.96|2985.96|2986.3|2986.3|2986.3|2986.3|2985.96|2985.96|0
1637052180000|2021-11-16 08:43:00|2986.36|2986.36|2986.54|2986.54|2986.54|2986.54|2986.36|2986.36|0
1637052190000|2021-11-16 08:43:10|2986.32|2986.32|2986.25|2986.25|2986.37|2986.37|2986.2|2986.2|0
1637052200000|2021-11-16 08:43:20|2986.13|2986.13|2986.07|2986.07|2986.13|2986.13|2986.07|2986.07|0
1637052240000|2021-11-16 08:44:00|2985.96|2985.96|2986.08|2986.08|2986.08|2986.08|2985.96|2985.96|0
1637052250000|2021-11-16 08:44:10|2986.32|2986.32|2986.18|2986.18|2986.32|2986.32|2986.18|2986.18|0
1637052260000|2021-11-16 08:44:20|2986.29|2986.29|2986.29|2986.29|2986.29|2986.29|2986.29|2986.29|0
1637052280000|2021-11-16 08:44:40|2986.4|2986.4|2986.06|2986.06|2986.4|2986.4|2986.06|2986.06|0
1637052290000|2021-11-16 08:44:50|2986.01|2986.01|2985.89|2985.89|2986.01|2986.01|2985.89|2985.89|0
1637052300000|2021-11-16 08:45:00|2985.76|2985.76|2985.76|2985.76|2985.76|2985.76|2985.76|2985.76|0
1637052320000|2021-11-16 08:45:20|2985.5|2985.5|2985.5|2985.5|2985.5|2985.5|2985.5|2985.5|0
1637052350000|2021-11-16 08:45:50|2985.62|2985.62|2985.62|2985.62|2985.62|2985.62|2985.62|2985.62|0
1637052360000|2021-11-16 08:46:00|2985.83|2985.83|2985.83|2985.83|2985.83|2985.83|2985.83|2985.83|0
1637052370000|2021-11-16 08:46:10|2985.71|2985.71|2985.45|2985.45|2985.71|2985.71|2985.45|2985.45|0
1637052410000|2021-11-16 08:46:50|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|0
1637052420000|2021-11-16 08:47:00|2985.33|2985.33|2985.39|2985.39|2985.39|2985.39|2985.33|2985.33|0
1637052440000|2021-11-16 08:47:20|2985.53|2985.53|2985.53|2985.53|2985.53|2985.53|2985.53|2985.53|0
1637052450000|2021-11-16 08:47:30|2985.3|2985.3|2985.42|2985.42|2985.42|2985.42|2985.3|2985.3|0
1637052460000|2021-11-16 08:47:40|2985.38|2985.38|2985.38|2985.38|2985.38|2985.38|2985.38|2985.38|0
1637052470000|2021-11-16 08:47:50|2985.32|2985.32|2985.32|2985.32|2985.32|2985.32|2985.32|2985.32|0
1637052480000|2021-11-16 08:48:00|2985.2|2985.2|2984.89|2984.89|2985.2|2985.2|2984.89|2984.89|0
1637052490000|2021-11-16 08:48:10|2984.78|2984.78|2984.78|2984.78|2984.78|2984.78|2984.78|2984.78|0
1637052500000|2021-11-16 08:48:20|2984.71|2984.71|2984.77|2984.77|2984.77|2984.77|2984.67|2984.67|0
1637052510000|2021-11-16 08:48:30|2984.81|2984.81|2984.9|2984.9|2984.9|2984.9|2984.81|2984.81|0
1637052520000|2021-11-16 08:48:40|2984.88|2984.88|2984.77|2984.77|2984.88|2984.88|2984.77|2984.77|0
1637052540000|2021-11-16 08:49:00|2984.88|2984.88|2984.77|2984.77|2984.88|2984.88|2984.66|2984.66|0
1637052550000|2021-11-16 08:49:10|2984.87|2984.87|2984.68|2984.68|2984.87|2984.87|2984.68|2984.68|0
1637052560000|2021-11-16 08:49:20|2984.43|2984.43|2984.32|2984.32|2984.43|2984.43|2984.32|2984.32|0
1637052580000|2021-11-16 08:49:40|2984.63|2984.63|2984.63|2984.63|2984.63|2984.63|2984.63|2984.63|0
1637052590000|2021-11-16 08:49:50|2984.74|2984.74|2984.74|2984.74|2984.74|2984.74|2984.74|2984.74|0
1637052600000|2021-11-16 08:50:00|2984.45|2984.45|2983.97|2983.97|2984.45|2984.45|2983.9|2983.9|0
1637052610000|2021-11-16 08:50:10|2984.17|2984.17|2984.72|2984.72|2984.72|2984.72|2984.17|2984.17|0
1637052620000|2021-11-16 08:50:20|2984.83|2984.83|2984.83|2984.83|2984.83|2984.83|2984.83|2984.83|0
1637052630000|2021-11-16 08:50:30|2984.31|2984.31|2984.78|2984.78|2984.78|2984.78|2984.31|2984.31|0
1637052640000|2021-11-16 08:50:40|2984.6|2984.6|2984.6|2984.6|2984.6|2984.6|2984.6|2984.6|0
1637052660000|2021-11-16 08:51:00|2984.19|2984.19|2984.19|2984.19|2984.19|2984.19|2984.19|2984.19|0
1637052670000|2021-11-16 08:51:10|2984.08|2984.08|2984.08|2984.08|2984.08|2984.08|2984.08|2984.08|0
1637052680000|2021-11-16 08:51:20|2983.84|2983.84|2983.73|2983.73|2983.84|2983.84|2983.73|2983.73|0
1637052700000|2021-11-16 08:51:40|2983.62|2983.62|2983.62|2983.62|2983.62|2983.62|2983.62|2983.62|0
1637052720000|2021-11-16 08:52:00|2983.73|2983.73|2983.73|2983.73|2983.73|2983.73|2983.73|2983.73|0
1637052730000|2021-11-16 08:52:10|2983.6|2983.6|2983.6|2983.6|2983.6|2983.6|2983.6|2983.6|0
1637052740000|2021-11-16 08:52:20|2983.71|2983.71|2983.71|2983.71|2983.71|2983.71|2983.71|2983.71|0
1637052750000|2021-11-16 08:52:30|2983.74|2983.74|2983.68|2983.68|2983.74|2983.74|2983.68|2983.68|0
1637052760000|2021-11-16 08:52:40|2983.57|2983.57|2983.45|2983.45|2983.57|2983.57|2983.45|2983.45|0
1637052770000|2021-11-16 08:52:50|2983.38|2983.38|2983.45|2983.45|2983.45|2983.45|2983.38|2983.38|0
1637052780000|2021-11-16 08:53:00|2983.57|2983.57|2983.52|2983.52|2983.63|2983.63|2983.52|2983.52|0
1637052810000|2021-11-16 08:53:30|2983.41|2983.41|2983.41|2983.41|2983.41|2983.41|2983.41|2983.41|0
1637052820000|2021-11-16 08:53:40|2983.48|2983.48|2983.55|2983.55|2983.55|2983.55|2983.48|2983.48|0
1637052830000|2021-11-16 08:53:50|2984.14|2984.14|2983.99|2983.99|2984.14|2984.14|2983.99|2983.99|0
1637052840000|2021-11-16 08:54:00|2983.97|2983.97|2983.94|2983.94|2983.97|2983.97|2983.94|2983.94|0
1637052850000|2021-11-16 08:54:10|2983.82|2983.82|2983.58|2983.58|2983.82|2983.82|2983.58|2983.58|0
1637052860000|2021-11-16 08:54:20|2983.46|2983.46|2983.52|2983.52|2983.52|2983.52|2983.46|2983.46|0
1637052880000|2021-11-16 08:54:40|2983.29|2983.29|2983.4|2983.4|2983.4|2983.4|2983.29|2983.29|0
1637052890000|2021-11-16 08:54:50|2983.34|2983.34|2983.54|2983.54|2983.54|2983.54|2983.34|2983.34|0
1637052900000|2021-11-16 08:55:00|2983.6|2983.6|2983.59|2983.59|2983.6|2983.6|2983.46|2983.46|0
1637052910000|2021-11-16 08:55:10|2983.3|2983.3|2983.38|2983.38|2983.38|2983.38|2983.23|2983.23|0
1637052920000|2021-11-16 08:55:20|2983.09|2983.09|2983.43|2983.43|2983.43|2983.43|2983.09|2983.09|0
1637052940000|2021-11-16 08:55:40|2983.72|2983.72|2983.72|2983.72|2983.72|2983.72|2983.72|2983.72|0
1637052950000|2021-11-16 08:55:50|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|0
1637052960000|2021-11-16 08:56:00|2983.72|2983.72|2983.61|2983.61|2983.72|2983.72|2983.61|2983.61|0
1637052990000|2021-11-16 08:56:30|2983.56|2983.56|2983.26|2983.26|2983.56|2983.56|2983.21|2983.21|0
1637053000000|2021-11-16 08:56:40|2983.16|2983.16|2983.16|2983.16|2983.16|2983.16|2983.16|2983.16|0
1637053020000|2021-11-16 08:57:00|2983.28|2983.28|2983.28|2983.28|2983.28|2983.28|2983.28|2983.28|0
1637053030000|2021-11-16 08:57:10|2983.22|2983.22|2983.22|2983.22|2983.22|2983.22|2983.22|2983.22|0
1637053050000|2021-11-16 08:57:30|2983.31|2983.31|2983.32|2983.32|2983.32|2983.32|2983.31|2983.31|0
1637053080000|2021-11-16 08:58:00|2983.21|2983.21|2983.32|2983.32|2983.32|2983.32|2983.21|2983.21|0
1637053100000|2021-11-16 08:58:20|2983.31|2983.31|2983.34|2983.34|2983.34|2983.34|2983.31|2983.31|0
1637053130000|2021-11-16 08:58:50|2983.27|2983.27|2983.14|2983.14|2983.27|2983.27|2983.14|2983.14|0
1637053140000|2021-11-16 08:59:00|2983.2|2983.2|2983.2|2983.2|2983.2|2983.2|2983.2|2983.2|0
1637053160000|2021-11-16 08:59:20|2983.16|2983.16|2983.16|2983.16|2983.16|2983.16|2983.16|2983.16|0
1637053170000|2021-11-16 08:59:30|2983.02|2983.02|2982.95|2982.95|2983.02|2983.02|2982.95|2982.95|0
1637053180000|2021-11-16 08:59:40|2982.84|2982.84|2982.17|2982.17|2983.02|2983.02|2982.17|2982.17|0
1637053190000|2021-11-16 08:59:50|2982.28|2982.28|2982.13|2982.13|2982.28|2982.28|2982.13|2982.13|0
1637053200000|2021-11-16 09:00:00|2982.18|2982.18|2982.07|2982.07|2982.18|2982.18|2982.07|2982.07|0
1637053210000|2021-11-16 09:00:10|2981.92|2981.92|2981.92|2981.92|2981.92|2981.92|2981.92|2981.92|0
1637053220000|2021-11-16 09:00:20|2982.09|2982.09|2982.09|2982.09|2982.09|2982.09|2982.09|2982.09|0
1637053270000|2021-11-16 09:01:10|2982.19|2982.19|2982.23|2982.23|2982.23|2982.23|2982.19|2982.19|0
1637053280000|2021-11-16 09:01:20|2982.38|2982.38|2982.32|2982.32|2982.52|2982.52|2982.32|2982.32|0
1637053310000|2021-11-16 09:01:50|2982.07|2982.07|2982.02|2982.02|2982.07|2982.07|2982.02|2982.02|0
1637053330000|2021-11-16 09:02:10|2981.95|2981.95|2981.95|2981.95|2981.95|2981.95|2981.95|2981.95|0
1637053350000|2021-11-16 09:02:30|2981.9|2981.9|2981.85|2981.85|2981.9|2981.9|2981.85|2981.85|0
1637053360000|2021-11-16 09:02:40|2981.89|2981.89|2981.89|2981.89|2981.89|2981.89|2981.89|2981.89|0
1637053400000|2021-11-16 09:03:20|2982.03|2982.03|2982.03|2982.03|2982.03|2982.03|2982.03|2982.03|0
1637053410000|2021-11-16 09:03:30|2982.47|2982.47|2982.42|2982.42|2982.47|2982.47|2982.42|2982.42|0
1637053420000|2021-11-16 09:03:40|2982.56|2982.56|2982.56|2982.56|2982.6|2982.6|2982.56|2982.56|0
1637053440000|2021-11-16 09:04:00|2982.53|2982.53|2982.53|2982.53|2982.53|2982.53|2982.53|2982.53|0
1637053450000|2021-11-16 09:04:10|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|0
1637053460000|2021-11-16 09:04:20|2982.26|2982.26|2982.32|2982.32|2982.32|2982.32|2982.26|2982.26|0
1637053470000|2021-11-16 09:04:30|2982.2|2982.2|2982.2|2982.2|2982.2|2982.2|2982.2|2982.2|0
1637053480000|2021-11-16 09:04:40|2982.08|2982.08|2982.08|2982.08|2982.08|2982.08|2982.08|2982.08|0
1637053490000|2021-11-16 09:04:50|2981.93|2981.93|2981.77|2981.77|2981.93|2981.93|2981.77|2981.77|0
1637053500000|2021-11-16 09:05:00|2981.91|2981.91|2981.91|2981.91|2981.91|2981.91|2981.91|2981.91|0
1637053520000|2021-11-16 09:05:20|2981.69|2981.69|2981.32|2981.32|2981.69|2981.69|2981.32|2981.32|0
1637053540000|2021-11-16 09:05:40|2981.46|2981.46|2981.82|2981.82|2981.82|2981.82|2981.46|2981.46|0
1637053550000|2021-11-16 09:05:50|2981.88|2981.88|2982.15|2982.15|2982.25|2982.25|2981.88|2981.88|0
1637053560000|2021-11-16 09:06:00|2982.2|2982.2|2982.24|2982.24|2982.24|2982.24|2982.15|2982.15|0
1637053580000|2021-11-16 09:06:20|2982.12|2982.12|2981.6|2981.6|2982.24|2982.24|2981.6|2981.6|0
1637053600000|2021-11-16 09:06:40|2981.54|2981.54|2981.17|2981.17|2981.54|2981.54|2981.17|2981.17|0
1637053610000|2021-11-16 09:06:50|2981.3|2981.3|2981.3|2981.3|2981.3|2981.3|2981.3|2981.3|0
1637053620000|2021-11-16 09:07:00|2981.36|2981.36|2981.48|2981.48|2981.48|2981.48|2981.36|2981.36|0
1637053650000|2021-11-16 09:07:30|2981.77|2981.77|2981.72|2981.72|2981.77|2981.77|2981.72|2981.72|0
1637053660000|2021-11-16 09:07:40|2981.7|2981.7|2981.7|2981.7|2981.7|2981.7|2981.7|2981.7|0
1637053670000|2021-11-16 09:07:50|2981.76|2981.76|2981.87|2981.87|2981.87|2981.87|2981.76|2981.76|0
1637053680000|2021-11-16 09:08:00|2981.76|2981.76|2981.81|2981.81|2981.81|2981.81|2981.76|2981.76|0
1637053700000|2021-11-16 09:08:20|2981.94|2981.94|2981.94|2981.94|2981.94|2981.94|2981.94|2981.94|0
1637053720000|2021-11-16 09:08:40|2981.81|2981.81|2981.69|2981.69|2981.81|2981.81|2981.69|2981.69|0
1637053730000|2021-11-16 09:08:50|2981.81|2981.81|2981.69|2981.69|2981.81|2981.81|2981.69|2981.69|0
1637053740000|2021-11-16 09:09:00|2981.55|2981.55|2981.36|2981.36|2981.55|2981.55|2981.36|2981.36|0
1637053750000|2021-11-16 09:09:10|2981.43|2981.43|2981.68|2981.68|2981.95|2981.95|2981.43|2981.43|0
1637053760000|2021-11-16 09:09:20|2981.74|2981.74|2981.74|2981.74|2981.74|2981.74|2981.74|2981.74|0
1637053770000|2021-11-16 09:09:30|2981.63|2981.63|2981.64|2981.64|2981.64|2981.64|2981.58|2981.58|0
1637053780000|2021-11-16 09:09:40|2981.58|2981.58|2981.34|2981.34|2981.58|2981.58|2981.34|2981.34|0
1637053790000|2021-11-16 09:09:50|2981.45|2981.45|2981.55|2981.55|2981.55|2981.55|2981.45|2981.45|0
1637053800000|2021-11-16 09:10:00|2981.44|2981.44|2981.29|2981.29|2981.44|2981.44|2981.18|2981.18|0
1637053810000|2021-11-16 09:10:10|2981.4|2981.4|2981.4|2981.4|2981.4|2981.4|2981.4|2981.4|0
1637053820000|2021-11-16 09:10:20|2981.59|2981.59|2981.77|2981.77|2981.77|2981.77|2981.45|2981.45|0
1637053830000|2021-11-16 09:10:30|2981.89|2981.89|2981.89|2981.89|2981.89|2981.89|2981.89|2981.89|0
1637053840000|2021-11-16 09:10:40|2982.15|2982.15|2982.39|2982.39|2982.39|2982.39|2982.15|2982.15|0
1637053850000|2021-11-16 09:10:50|2982.46|2982.46|2982.46|2982.46|2982.46|2982.46|2982.46|2982.46|0
1637053860000|2021-11-16 09:11:00|2982.52|2982.52|2982.56|2982.56|2982.7|2982.7|2982.52|2982.52|0
1637053870000|2021-11-16 09:11:10|2982.64|2982.64|2982.64|2982.64|2982.64|2982.64|2982.64|2982.64|0
1637053880000|2021-11-16 09:11:20|2982.83|2982.83|2982.83|2982.83|2982.83|2982.83|2982.83|2982.83|0
1637053890000|2021-11-16 09:11:30|2982.95|2982.95|2982.95|2982.95|2982.95|2982.95|2982.95|2982.95|0
1637053920000|2021-11-16 09:12:00|2983.1|2983.1|2983.1|2983.1|2983.1|2983.1|2983.1|2983.1|0
1637053930000|2021-11-16 09:12:10|2983.17|2983.17|2983.17|2983.17|2983.17|2983.17|2983.17|2983.17|0
1637053950000|2021-11-16 09:12:30|2983.62|2983.62|2983.62|2983.62|2983.62|2983.62|2983.62|2983.62|0
1637054000000|2021-11-16 09:13:20|2983.5|2983.5|2983.11|2983.11|2983.5|2983.5|2983.11|2983.11|0
1637054010000|2021-11-16 09:13:30|2982.88|2982.88|2982.99|2982.99|2982.99|2982.99|2982.88|2982.88|0
1637054020000|2021-11-16 09:13:40|2983.2|2983.2|2983.11|2983.11|2983.2|2983.2|2983.1|2983.1|0
1637054030000|2021-11-16 09:13:50|2982.54|2982.54|2982.54|2982.54|2982.54|2982.54|2982.54|2982.54|0
1637054070000|2021-11-16 09:14:30|2982.56|2982.56|2982.45|2982.45|2982.56|2982.56|2982.45|2982.45|0
1637054100000|2021-11-16 09:15:00|2982.4|2982.4|2982.43|2982.43|2982.57|2982.57|2982.4|2982.4|0
1637054110000|2021-11-16 09:15:10|2982.36|2982.36|2982.36|2982.36|2982.36|2982.36|2982.36|2982.36|0
1637054130000|2021-11-16 09:15:30|2982.23|2982.23|2982.23|2982.23|2982.23|2982.23|2982.23|2982.23|0
1637054160000|2021-11-16 09:16:00|2982.1|2982.1|2982.1|2982.1|2982.1|2982.1|2982.1|2982.1|0
1637054170000|2021-11-16 09:16:10|2982.25|2982.25|2982.58|2982.58|2982.58|2982.58|2982.25|2982.25|0
1637054180000|2021-11-16 09:16:20|2982.45|2982.45|2982.45|2982.45|2982.45|2982.45|2982.45|2982.45|0
1637054190000|2021-11-16 09:16:30|2982.79|2982.79|2983.04|2983.04|2983.08|2983.08|2982.79|2982.79|0
1637054200000|2021-11-16 09:16:40|2982.98|2982.98|2983.02|2983.02|2983.02|2983.02|2982.91|2982.91|0
1637054220000|2021-11-16 09:17:00|2982.96|2982.96|2983.19|2983.19|2983.19|2983.19|2982.89|2982.89|0
1637054230000|2021-11-16 09:17:10|2983.29|2983.29|2982.88|2982.88|2983.29|2983.29|2982.88|2982.88|0
1637054240000|2021-11-16 09:17:20|2982.77|2982.77|2982.27|2982.27|2982.77|2982.77|2982.27|2982.27|0
1637054250000|2021-11-16 09:17:30|2982.19|2982.19|2982.37|2982.37|2982.37|2982.37|2982.19|2982.19|0
1637054260000|2021-11-16 09:17:40|2982.44|2982.44|2982.29|2982.29|2982.44|2982.44|2982.29|2982.29|0
1637054280000|2021-11-16 09:18:00|2982.19|2982.19|2981.82|2981.82|2982.29|2982.29|2981.82|2981.82|0
1637054290000|2021-11-16 09:18:10|2981.77|2981.77|2981.37|2981.37|2981.77|2981.77|2981.37|2981.37|0
1637054300000|2021-11-16 09:18:20|2981.26|2981.26|2981.26|2981.26|2981.26|2981.26|2981.26|2981.26|0
1637054310000|2021-11-16 09:18:30|2981.21|2981.21|2981.21|2981.21|2981.21|2981.21|2981.21|2981.21|0
1637054320000|2021-11-16 09:18:40|2981.1|2981.1|2981.1|2981.1|2981.1|2981.1|2981.06|2981.06|0
1637054330000|2021-11-16 09:18:50|2981.04|2981.04|2981.04|2981.04|2981.04|2981.04|2981.04|2981.04|0
1637054340000|2021-11-16 09:19:00|2980.87|2980.87|2980.59|2980.59|2980.89|2980.89|2980.59|2980.59|0
1637054350000|2021-11-16 09:19:10|2980.65|2980.65|2980.65|2980.65|2980.65|2980.65|2980.65|2980.65|0
1637054360000|2021-11-16 09:19:20|2980.84|2980.84|2980.95|2980.95|2980.95|2980.95|2980.84|2980.84|0
1637054400000|2021-11-16 09:20:00|2980.62|2980.62|2980.62|2980.62|2980.62|2980.62|2980.62|2980.62|0
1637054410000|2021-11-16 09:20:10|2980.72|2980.72|2980.72|2980.72|2980.72|2980.72|2980.72|2980.72|0
1637054420000|2021-11-16 09:20:20|2980.69|2980.69|2980.6|2980.6|2980.69|2980.69|2980.43|2980.43|0
1637054430000|2021-11-16 09:20:30|2980.64|2980.64|2980.64|2980.64|2980.64|2980.64|2980.64|2980.64|0
1637054440000|2021-11-16 09:20:40|2980.71|2980.71|2980.72|2980.72|2980.72|2980.72|2980.71|2980.71|0
1637054450000|2021-11-16 09:20:50|2980.74|2980.74|2980.72|2980.72|2980.74|2980.74|2980.72|2980.72|0
1637054460000|2021-11-16 09:21:00|2980.67|2980.67|2980.72|2980.72|2980.72|2980.72|2980.56|2980.56|0
1637054480000|2021-11-16 09:21:20|2980.77|2980.77|2980.84|2980.84|2980.84|2980.84|2980.77|2980.77|0
1637054500000|2021-11-16 09:21:40|2980.56|2980.56|2979.8|2979.8|2980.56|2980.56|2979.8|2979.8|0
1637054510000|2021-11-16 09:21:50|2979.87|2979.87|2979.92|2979.92|2979.92|2979.92|2979.87|2979.87|0
1637054520000|2021-11-16 09:22:00|2979.97|2979.97|2980.18|2980.18|2980.18|2980.18|2979.97|2979.97|0
1637054530000|2021-11-16 09:22:10|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|0
1637054540000|2021-11-16 09:22:20|2980.39|2980.39|2980.33|2980.33|2980.39|2980.39|2980.33|2980.33|0
1637054550000|2021-11-16 09:22:30|2980.46|2980.46|2980.39|2980.39|2980.46|2980.46|2980.32|2980.32|0
1637054560000|2021-11-16 09:22:40|2980.4|2980.4|2980.4|2980.4|2980.4|2980.4|2980.4|2980.4|0
1637054590000|2021-11-16 09:23:10|2980.44|2980.44|2980.47|2980.47|2980.47|2980.47|2980.44|2980.44|0
1637054600000|2021-11-16 09:23:20|2980.54|2980.54|2980.54|2980.54|2980.54|2980.54|2980.54|2980.54|0
1637054640000|2021-11-16 09:24:00|2980.51|2980.51|2981.03|2981.03|2981.03|2981.03|2980.46|2980.46|0
1637054650000|2021-11-16 09:24:10|2980.99|2980.99|2980.99|2980.99|2980.99|2980.99|2980.99|2980.99|0
1637054670000|2021-11-16 09:24:30|2980.93|2980.93|2980.91|2980.91|2980.93|2980.93|2980.91|2980.91|0
1637054680000|2021-11-16 09:24:40|2980.79|2980.79|2980.6|2980.6|2980.79|2980.79|2980.6|2980.6|0
1637054690000|2021-11-16 09:24:50|2980.56|2980.56|2980.53|2980.53|2980.56|2980.56|2980.48|2980.48|0
1637054700000|2021-11-16 09:25:00|2980.4|2980.4|2980.15|2980.15|2980.4|2980.4|2980.15|2980.15|0
1637054710000|2021-11-16 09:25:10|2980.06|2980.06|2979.88|2979.88|2980.17|2980.17|2979.88|2979.88|0
1637054720000|2021-11-16 09:25:20|2979.92|2979.92|2979.92|2979.92|2979.92|2979.92|2979.92|2979.92|0
1637054730000|2021-11-16 09:25:30|2980.04|2980.04|2979.9|2979.9|2980.04|2980.04|2979.9|2979.9|0
1637054740000|2021-11-16 09:25:40|2979.88|2979.88|2979.92|2979.92|2980.02|2980.02|2979.88|2979.88|0
1637054760000|2021-11-16 09:26:00|2979.86|2979.86|2979.85|2979.85|2979.96|2979.96|2979.85|2979.85|0
1637054770000|2021-11-16 09:26:10|2979.97|2979.97|2980.18|2980.18|2980.18|2980.18|2979.97|2979.97|0
1637054780000|2021-11-16 09:26:20|2980.04|2980.04|2979.73|2979.73|2980.04|2980.04|2979.67|2979.67|0
1637054790000|2021-11-16 09:26:30|2979.78|2979.78|2979.78|2979.78|2979.78|2979.78|2979.78|2979.78|0
1637054820000|2021-11-16 09:27:00|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|0
1637054830000|2021-11-16 09:27:10|2978.93|2978.93|2978.93|2978.93|2978.93|2978.93|2978.93|2978.93|0
1637054840000|2021-11-16 09:27:20|2979.04|2979.04|2979.19|2979.19|2979.19|2979.19|2979.04|2979.04|0
1637054880000|2021-11-16 09:28:00|2979.24|2979.24|2979.21|2979.21|2979.24|2979.24|2979.21|2979.21|0
1637054900000|2021-11-16 09:28:20|2979.5|2979.5|2979.83|2979.83|2979.83|2979.83|2979.5|2979.5|0
1637054910000|2021-11-16 09:28:30|2979.97|2979.97|2979.97|2979.97|2979.97|2979.97|2979.97|2979.97|0
1637054920000|2021-11-16 09:28:40|2979.75|2979.75|2979.28|2979.28|2979.75|2979.75|2979.28|2979.28|0
1637054940000|2021-11-16 09:29:00|2979.13|2979.13|2979.13|2979.13|2979.13|2979.13|2979.13|2979.13|0
1637054950000|2021-11-16 09:29:10|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|0
1637054960000|2021-11-16 09:29:20|2978.88|2978.88|2978.88|2978.88|2978.88|2978.88|2978.88|2978.88|0
1637054970000|2021-11-16 09:29:30|2978.82|2978.82|2978.27|2978.27|2978.82|2978.82|2978.27|2978.27|0
1637054980000|2021-11-16 09:29:40|2978.22|2978.22|2978.22|2978.22|2978.22|2978.22|2978.22|2978.22|0
1637054990000|2021-11-16 09:29:50|2978.11|2978.11|2977.98|2977.98|2978.11|2978.11|2977.98|2977.98|0
1637055000000|2021-11-16 09:30:00|2977.78|2977.78|2977.76|2977.76|2977.78|2977.78|2977.76|2977.76|0
1637055030000|2021-11-16 09:30:30|2977.62|2977.62|2977.62|2977.62|2977.62|2977.62|2977.62|2977.62|0
1637055050000|2021-11-16 09:30:50|2977.66|2977.66|2977.57|2977.57|2977.73|2977.73|2977.57|2977.57|0
1637055070000|2021-11-16 09:31:10|2977.55|2977.55|2977.55|2977.55|2977.55|2977.55|2977.55|2977.55|0
1637055090000|2021-11-16 09:31:30|2977.61|2977.61|2977.87|2977.87|2977.87|2977.87|2977.61|2977.61|0
1637055100000|2021-11-16 09:31:40|2977.92|2977.92|2977.92|2977.92|2977.92|2977.92|2977.92|2977.92|0
1637055110000|2021-11-16 09:31:50|2977.81|2977.81|2977.81|2977.81|2977.81|2977.81|2977.81|2977.81|0
1637055140000|2021-11-16 09:32:20|2978.01|2978.01|2978.32|2978.32|2978.32|2978.32|2978.01|2978.01|0
1637055150000|2021-11-16 09:32:30|2978.36|2978.36|2978.25|2978.25|2978.36|2978.36|2978.25|2978.25|0
1637055170000|2021-11-16 09:32:50|2977.92|2977.92|2978.22|2978.22|2978.22|2978.22|2977.88|2977.88|0
1637055180000|2021-11-16 09:33:00|2978.33|2978.33|2978.26|2978.26|2978.33|2978.33|2978.26|2978.26|0
1637055190000|2021-11-16 09:33:10|2978.37|2978.37|2978.15|2978.15|2978.37|2978.37|2978.15|2978.15|0
1637055220000|2021-11-16 09:33:40|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|0
1637055260000|2021-11-16 09:34:20|2978.04|2978.04|2978.08|2978.08|2978.08|2978.08|2978.01|2978.01|0
1637055290000|2021-11-16 09:34:50|2977.96|2977.96|2977.83|2977.83|2977.96|2977.96|2977.83|2977.83|0
1637055300000|2021-11-16 09:35:00|2977.7|2977.7|2977.57|2977.57|2977.7|2977.7|2977.57|2977.57|0
1637055310000|2021-11-16 09:35:10|2977.47|2977.47|2977.47|2977.47|2977.47|2977.47|2977.47|2977.47|0
1637055330000|2021-11-16 09:35:30|2977.41|2977.41|2977.41|2977.41|2977.41|2977.41|2977.41|2977.41|0
1637055350000|2021-11-16 09:35:50|2977.35|2977.35|2977.28|2977.28|2977.38|2977.38|2977.28|2977.28|0
1637055360000|2021-11-16 09:36:00|2977.13|2977.13|2977.26|2977.26|2977.83|2977.83|2977.13|2977.13|0
1637055370000|2021-11-16 09:36:10|2977.47|2977.47|2977.66|2977.66|2977.66|2977.66|2977.47|2977.47|0
1637055380000|2021-11-16 09:36:20|2977.76|2977.76|2977.76|2977.76|2977.76|2977.76|2977.76|2977.76|0
1637055400000|2021-11-16 09:36:40|2978.1|2978.1|2978|2978|2978.1|2978.1|2978|2978|0
1637055410000|2021-11-16 09:36:50|2977.93|2977.93|2977.96|2977.96|2977.96|2977.96|2977.93|2977.93|0
1637055420000|2021-11-16 09:37:00|2977.86|2977.86|2977.57|2977.57|2977.86|2977.86|2977.57|2977.57|0
1637055430000|2021-11-16 09:37:10|2977.72|2977.72|2977.05|2977.05|2977.72|2977.72|2977.05|2977.05|0
1637055450000|2021-11-16 09:37:30|2977.08|2977.08|2977.05|2977.05|2977.08|2977.08|2977.05|2977.05|0
1637055470000|2021-11-16 09:37:50|2977.1|2977.1|2977.1|2977.1|2977.1|2977.1|2977.1|2977.1|0
1637055480000|2021-11-16 09:38:00|2977.24|2977.24|2976.89|2976.89|2977.24|2977.24|2976.84|2976.84|0
1637055490000|2021-11-16 09:38:10|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|0
1637055500000|2021-11-16 09:38:20|2976.71|2976.71|2976.17|2976.17|2976.79|2976.79|2976.17|2976.17|0
1637055520000|2021-11-16 09:38:40|2976.28|2976.28|2976.28|2976.28|2976.28|2976.28|2976.28|2976.28|0
1637055530000|2021-11-16 09:38:50|2976.35|2976.35|2976.35|2976.35|2976.35|2976.35|2976.35|2976.35|0
1637055540000|2021-11-16 09:39:00|2976.39|2976.39|2976.92|2976.92|2976.92|2976.92|2976.39|2976.39|0
1637055550000|2021-11-16 09:39:10|2976.7|2976.7|2976.7|2976.7|2976.7|2976.7|2976.62|2976.62|0
1637055560000|2021-11-16 09:39:20|2976.63|2976.63|2976.57|2976.57|2976.63|2976.63|2976.57|2976.57|0
1637055580000|2021-11-16 09:39:40|2976.58|2976.58|2976.55|2976.55|2976.58|2976.58|2976.55|2976.55|0
1637055600000|2021-11-16 09:40:00|2976.69|2976.69|2976.69|2976.69|2976.69|2976.69|2976.69|2976.69|0
1637055610000|2021-11-16 09:40:10|2976.64|2976.64|2976.77|2976.77|2976.77|2976.77|2976.64|2976.64|0
1637055620000|2021-11-16 09:40:20|2976.7|2976.7|2976.65|2976.65|2976.7|2976.7|2976.63|2976.63|0
1637055630000|2021-11-16 09:40:30|2976.69|2976.69|2976.69|2976.69|2976.69|2976.69|2976.69|2976.69|0
1637055650000|2021-11-16 09:40:50|2976.58|2976.58|2976.58|2976.58|2976.58|2976.58|2976.58|2976.58|0
1637055660000|2021-11-16 09:41:00|2976.79|2976.79|2976.81|2976.81|2976.81|2976.81|2976.77|2976.77|0
1637055670000|2021-11-16 09:41:10|2976.85|2976.85|2976.85|2976.85|2976.85|2976.85|2976.85|2976.85|0
1637055680000|2021-11-16 09:41:20|2976.92|2976.92|2977.07|2977.07|2977.07|2977.07|2976.92|2976.92|0
1637055690000|2021-11-16 09:41:30|2977.1|2977.1|2977.37|2977.37|2977.37|2977.37|2977.1|2977.1|0
1637055700000|2021-11-16 09:41:40|2977.23|2977.23|2977.08|2977.08|2977.23|2977.23|2977.08|2977.08|0
1637055710000|2021-11-16 09:41:50|2977.01|2977.01|2976.97|2976.97|2977.01|2977.01|2976.97|2976.97|0
1637055720000|2021-11-16 09:42:00|2976.9|2976.9|2976.26|2976.26|2976.94|2976.94|2976.15|2976.15|0
1637055730000|2021-11-16 09:42:10|2976.38|2976.38|2976.07|2976.07|2976.38|2976.38|2976.07|2976.07|0
1637055740000|2021-11-16 09:42:20|2976.3|2976.3|2976.18|2976.18|2976.3|2976.3|2976.18|2976.18|0
1637055760000|2021-11-16 09:42:40|2976.31|2976.31|2976.42|2976.42|2976.42|2976.42|2976.31|2976.31|0
1637055770000|2021-11-16 09:42:50|2976.49|2976.49|2976.57|2976.57|2976.57|2976.57|2976.49|2976.49|0
1637055780000|2021-11-16 09:43:00|2976.53|2976.53|2976.35|2976.35|2976.53|2976.53|2976.35|2976.35|0
1637055800000|2021-11-16 09:43:20|2976.24|2976.24|2976.31|2976.31|2976.31|2976.31|2976.24|2976.24|0
1637055810000|2021-11-16 09:43:30|2976.24|2976.24|2975.83|2975.83|2976.24|2976.24|2975.83|2975.83|0
1637055820000|2021-11-16 09:43:40|2975.73|2975.73|2975.73|2975.73|2975.73|2975.73|2975.73|2975.73|0
1637055840000|2021-11-16 09:44:00|2975.66|2975.66|2975.39|2975.39|2975.66|2975.66|2975.39|2975.39|0
1637055850000|2021-11-16 09:44:10|2975.27|2975.27|2975.27|2975.27|2975.27|2975.27|2975.27|2975.27|0
1637055860000|2021-11-16 09:44:20|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|0
1637055890000|2021-11-16 09:44:50|2975.5|2975.5|2975.81|2975.81|2975.81|2975.81|2975.5|2975.5|0
1637055900000|2021-11-16 09:45:00|2975.77|2975.77|2975.74|2975.74|2975.77|2975.77|2975.74|2975.74|0
1637055930000|2021-11-16 09:45:30|2976|2976|2976|2976|2976|2976|2976|2976|0
1637055940000|2021-11-16 09:45:40|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|0
1637055950000|2021-11-16 09:45:50|2976|2976|2976|2976|2976|2976|2976|2976|0
1637055980000|2021-11-16 09:46:20|2976.07|2976.07|2976.07|2976.07|2976.07|2976.07|2976.07|2976.07|0
1637055990000|2021-11-16 09:46:30|2976.22|2976.22|2976.07|2976.07|2976.22|2976.22|2976.07|2976.07|0
1637056030000|2021-11-16 09:47:10|2976.36|2976.36|2976.5|2976.5|2976.5|2976.5|2976.36|2976.36|0
1637056060000|2021-11-16 09:47:40|2976.35|2976.35|2976.35|2976.35|2976.35|2976.35|2976.35|2976.35|0
1637056070000|2021-11-16 09:47:50|2976.46|2976.46|2976.84|2976.84|2976.84|2976.84|2976.46|2976.46|0
1637056080000|2021-11-16 09:48:00|2976.8|2976.8|2976.78|2976.78|2976.91|2976.91|2976.78|2976.78|0
1637056090000|2021-11-16 09:48:10|2976.84|2976.84|2977.06|2977.06|2977.06|2977.06|2976.84|2976.84|0
1637056100000|2021-11-16 09:48:20|2977.01|2977.01|2977.73|2977.73|2977.73|2977.73|2977.01|2977.01|0
1637056110000|2021-11-16 09:48:30|2977.66|2977.66|2977.46|2977.46|2977.66|2977.66|2977.46|2977.46|0
1637056120000|2021-11-16 09:48:40|2977.32|2977.32|2977.44|2977.44|2977.44|2977.44|2977.32|2977.32|0
1637056130000|2021-11-16 09:48:50|2977.37|2977.37|2977.23|2977.23|2977.37|2977.37|2977.23|2977.23|0
1637056140000|2021-11-16 09:49:00|2977.38|2977.38|2977.08|2977.08|2977.38|2977.38|2977.08|2977.08|0
1637056150000|2021-11-16 09:49:10|2977.03|2977.03|2977.03|2977.03|2977.03|2977.03|2977.03|2977.03|0
1637056160000|2021-11-16 09:49:20|2976.91|2976.91|2976.67|2976.67|2976.91|2976.91|2976.67|2976.67|0
1637056170000|2021-11-16 09:49:30|2976.54|2976.54|2976.66|2976.66|2976.66|2976.66|2976.54|2976.54|0
1637056180000|2021-11-16 09:49:40|2976.73|2976.73|2976.73|2976.73|2976.73|2976.73|2976.73|2976.73|0
1637056200000|2021-11-16 09:50:00|2976.61|2976.61|2976.68|2976.68|2976.68|2976.68|2976.61|2976.61|0
1637056210000|2021-11-16 09:50:10|2976.55|2976.55|2976.67|2976.67|2976.67|2976.67|2976.55|2976.55|0
1637056220000|2021-11-16 09:50:20|2976.61|2976.61|2976.49|2976.49|2976.61|2976.61|2976.49|2976.49|0
1637056230000|2021-11-16 09:50:30|2976.43|2976.43|2976.43|2976.43|2976.43|2976.43|2976.43|2976.43|0
1637056240000|2021-11-16 09:50:40|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|0
1637056250000|2021-11-16 09:50:50|2976.67|2976.67|2976.67|2976.67|2976.67|2976.67|2976.67|2976.67|0
1637056280000|2021-11-16 09:51:20|2976.41|2976.41|2976.35|2976.35|2976.41|2976.41|2976.35|2976.35|0
1637056290000|2021-11-16 09:51:30|2976.21|2976.21|2976.28|2976.28|2976.28|2976.28|2976.21|2976.21|0
1637056300000|2021-11-16 09:51:40|2976.23|2976.23|2976.23|2976.23|2976.23|2976.23|2976.23|2976.23|0
1637056310000|2021-11-16 09:51:50|2976.12|2976.12|2976.1|2976.1|2976.12|2976.12|2975.84|2975.84|0
1637056330000|2021-11-16 09:52:10|2976.13|2976.13|2976.24|2976.24|2976.24|2976.24|2976.13|2976.13|0
1637056340000|2021-11-16 09:52:20|2976.3|2976.3|2976.3|2976.3|2976.3|2976.3|2976.3|2976.3|0
1637056350000|2021-11-16 09:52:30|2976.2|2976.2|2976.2|2976.2|2976.2|2976.2|2976.2|2976.2|0
1637056360000|2021-11-16 09:52:40|2976.1|2976.1|2975.89|2975.89|2976.1|2976.1|2975.89|2975.89|0
1637056370000|2021-11-16 09:52:50|2975.78|2975.78|2975.65|2975.65|2975.78|2975.78|2975.65|2975.65|0
1637056380000|2021-11-16 09:53:00|2975.36|2975.36|2975.5|2975.5|2975.5|2975.5|2975.36|2975.36|0
1637056390000|2021-11-16 09:53:10|2975.65|2975.65|2975.63|2975.63|2975.65|2975.65|2975.63|2975.63|0
1637056400000|2021-11-16 09:53:20|2975.65|2975.65|2975.65|2975.65|2975.65|2975.65|2975.65|2975.65|0
1637056430000|2021-11-16 09:53:50|2975.44|2975.44|2975.44|2975.44|2975.44|2975.44|2975.44|2975.44|0
1637056440000|2021-11-16 09:54:00|2975.38|2975.38|2975.38|2975.38|2975.38|2975.38|2975.38|2975.38|0
1637056450000|2021-11-16 09:54:10|2975.64|2975.64|2975.71|2975.71|2975.77|2975.77|2975.64|2975.64|0
1637056510000|2021-11-16 09:55:10|2975.77|2975.77|2975.77|2975.77|2975.77|2975.77|2975.77|2975.77|0
1637056540000|2021-11-16 09:55:40|2975.57|2975.57|2975.57|2975.57|2975.57|2975.57|2975.57|2975.57|0
1637056550000|2021-11-16 09:55:50|2975.62|2975.62|2975.72|2975.72|2975.72|2975.72|2975.62|2975.62|0
1637056560000|2021-11-16 09:56:00|2975.78|2975.78|2975.78|2975.78|2975.78|2975.78|2975.78|2975.78|0
1637056570000|2021-11-16 09:56:10|2975.88|2975.88|2976.03|2976.03|2976.03|2976.03|2975.82|2975.82|0
1637056580000|2021-11-16 09:56:20|2975.97|2975.97|2975.97|2975.97|2975.97|2975.97|2975.97|2975.97|0
1637056590000|2021-11-16 09:56:30|2975.94|2975.94|2975.94|2975.94|2975.94|2975.94|2975.94|2975.94|0
1637056600000|2021-11-16 09:56:40|2976.18|2976.18|2976.18|2976.18|2976.18|2976.18|2976.18|2976.18|0
1637056610000|2021-11-16 09:56:50|2976.51|2976.51|2976.51|2976.51|2976.51|2976.51|2976.51|2976.51|0
1637056620000|2021-11-16 09:57:00|2976.4|2976.4|2976.31|2976.31|2976.4|2976.4|2976.2|2976.2|0
1637056630000|2021-11-16 09:57:10|2976.57|2976.57|2976.57|2976.57|2976.57|2976.57|2976.57|2976.57|0
1637056640000|2021-11-16 09:57:20|2976.72|2976.72|2976.85|2976.85|2976.85|2976.85|2976.72|2976.72|0
1637056650000|2021-11-16 09:57:30|2976.89|2976.89|2976.89|2976.89|2976.89|2976.89|2976.89|2976.89|0
1637056660000|2021-11-16 09:57:40|2976.94|2976.94|2976.94|2976.94|2976.94|2976.94|2976.94|2976.94|0
1637056680000|2021-11-16 09:58:00|2976.84|2976.84|2976.84|2976.84|2976.84|2976.84|2976.84|2976.84|0
1637056690000|2021-11-16 09:58:10|2977.13|2977.13|2977.13|2977.13|2977.13|2977.13|2977.13|2977.13|0
1637056700000|2021-11-16 09:58:20|2977.17|2977.17|2977.03|2977.03|2977.17|2977.17|2977.03|2977.03|0
1637056720000|2021-11-16 09:58:40|2977.15|2977.15|2977.09|2977.09|2977.15|2977.15|2977.09|2977.09|0
1637056740000|2021-11-16 09:59:00|2977.03|2977.03|2977.03|2977.03|2977.03|2977.03|2977.03|2977.03|0
1637056750000|2021-11-16 09:59:10|2977.01|2977.01|2977.01|2977.01|2977.01|2977.01|2977.01|2977.01|0
1637056760000|2021-11-16 09:59:20|2977.03|2977.03|2976.6|2976.6|2977.03|2977.03|2976.6|2976.6|0
1637056770000|2021-11-16 09:59:30|2976.48|2976.48|2976.51|2976.51|2976.51|2976.51|2976.41|2976.41|0
1637056780000|2021-11-16 09:59:40|2976.58|2976.58|2976.87|2976.87|2976.87|2976.87|2976.58|2976.58|0
1637056790000|2021-11-16 09:59:50|2976.82|2976.82|2976.56|2976.56|2976.82|2976.82|2976.41|2976.41|0
1637056800000|2021-11-16 10:00:00|2976.5|2976.5|2976.49|2976.49|2976.5|2976.5|2976.34|2976.34|0
1637056830000|2021-11-16 10:00:30|2976.42|2976.42|2976.42|2976.42|2976.42|2976.42|2976.42|2976.42|0
1637056860000|2021-11-16 10:01:00|2976.52|2976.52|2976.52|2976.52|2976.52|2976.52|2976.52|2976.52|0
1637056870000|2021-11-16 10:01:10|2976.64|2976.64|2976.64|2976.64|2976.64|2976.64|2976.64|2976.64|0
1637056880000|2021-11-16 10:01:20|2976.61|2976.61|2976.61|2976.61|2976.61|2976.61|2976.61|2976.61|0
1637056890000|2021-11-16 10:01:30|2976.84|2976.84|2977.03|2977.03|2977.18|2977.18|2976.84|2976.84|0
1637056900000|2021-11-16 10:01:40|2977.1|2977.1|2977.1|2977.1|2977.1|2977.1|2977.1|2977.1|0
1637056910000|2021-11-16 10:01:50|2977.39|2977.39|2977.39|2977.39|2977.39|2977.39|2977.39|2977.39|0
1637056920000|2021-11-16 10:02:00|2977.52|2977.52|2977.59|2977.59|2977.59|2977.59|2977.39|2977.39|0
1637056930000|2021-11-16 10:02:10|2977.57|2977.57|2977.57|2977.57|2977.57|2977.57|2977.57|2977.57|0
1637056940000|2021-11-16 10:02:20|2977.7|2977.7|2977.77|2977.77|2977.77|2977.77|2977.57|2977.57|0
1637056960000|2021-11-16 10:02:40|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|0
1637056970000|2021-11-16 10:02:50|2977.84|2977.84|2977.43|2977.43|2977.84|2977.84|2977.43|2977.43|0
1637056980000|2021-11-16 10:03:00|2977.32|2977.32|2977.57|2977.57|2977.61|2977.61|2977.32|2977.32|0
1637057000000|2021-11-16 10:03:20|2977.69|2977.69|2977.69|2977.69|2977.69|2977.69|2977.69|2977.69|0
1637057020000|2021-11-16 10:03:40|2977.91|2977.91|2977.91|2977.91|2977.91|2977.91|2977.91|2977.91|0
1637057030000|2021-11-16 10:03:50|2977.69|2977.69|2977.8|2977.8|2977.8|2977.8|2977.69|2977.69|0
1637057050000|2021-11-16 10:04:10|2977.7|2977.7|2977.43|2977.43|2977.84|2977.84|2977.43|2977.43|0
1637057060000|2021-11-16 10:04:20|2977.38|2977.38|2977.21|2977.21|2977.48|2977.48|2977.18|2977.18|0
1637057070000|2021-11-16 10:04:30|2977.28|2977.28|2977.41|2977.41|2977.41|2977.41|2977.28|2977.28|0
1637057080000|2021-11-16 10:04:40|2977.48|2977.48|2977.41|2977.41|2977.48|2977.48|2977.41|2977.41|0
1637057090000|2021-11-16 10:04:50|2977.28|2977.28|2977.28|2977.28|2977.28|2977.28|2977.28|2977.28|0
1637057100000|2021-11-16 10:05:00|2977.59|2977.59|2977.36|2977.36|2977.59|2977.59|2977.36|2977.36|0
1637057110000|2021-11-16 10:05:10|2977.22|2977.22|2977.09|2977.09|2977.22|2977.22|2976.97|2976.97|0
1637057120000|2021-11-16 10:05:20|2976.96|2976.96|2977.28|2977.28|2977.44|2977.44|2976.96|2976.96|0
1637057130000|2021-11-16 10:05:30|2977.38|2977.38|2977.38|2977.38|2977.38|2977.38|2977.38|2977.38|0
1637057140000|2021-11-16 10:05:40|2977.24|2977.24|2977.24|2977.24|2977.24|2977.24|2977.24|2977.24|0
1637057160000|2021-11-16 10:06:00|2977.27|2977.27|2977.06|2977.06|2977.29|2977.29|2976.99|2976.99|0
1637057180000|2021-11-16 10:06:20|2976.94|2976.94|2976.94|2976.94|2976.94|2976.94|2976.94|2976.94|0
1637057190000|2021-11-16 10:06:30|2976.74|2976.74|2976.2|2976.2|2976.74|2976.74|2976.2|2976.2|0
1637057200000|2021-11-16 10:06:40|2976.15|2976.15|2975.98|2975.98|2976.2|2976.2|2975.98|2975.98|0
1637057210000|2021-11-16 10:06:50|2975.87|2975.87|2975.87|2975.87|2975.87|2975.87|2975.87|2975.87|0
1637057220000|2021-11-16 10:07:00|2975.94|2975.94|2975.94|2975.94|2975.94|2975.94|2975.65|2975.65|0
1637057230000|2021-11-16 10:07:10|2975.51|2975.51|2975.51|2975.51|2975.51|2975.51|2975.51|2975.51|0
1637057240000|2021-11-16 10:07:20|2975.38|2975.38|2975.28|2975.28|2975.61|2975.61|2975.28|2975.28|0
1637057250000|2021-11-16 10:07:30|2975.39|2975.39|2975.39|2975.39|2975.39|2975.39|2975.39|2975.39|0
1637057260000|2021-11-16 10:07:40|2975.43|2975.43|2975.43|2975.43|2975.43|2975.43|2975.43|2975.43|0
1637057270000|2021-11-16 10:07:50|2975.32|2975.32|2975.32|2975.32|2975.32|2975.32|2975.32|2975.32|0
1637057280000|2021-11-16 10:08:00|2975.19|2975.19|2975.06|2975.06|2975.19|2975.19|2975.06|2975.06|0
1637057290000|2021-11-16 10:08:10|2974.93|2974.93|2974.8|2974.8|2974.93|2974.93|2974.8|2974.8|0
1637057300000|2021-11-16 10:08:20|2974.94|2974.94|2974.94|2974.94|2974.94|2974.94|2974.94|2974.94|0
1637057310000|2021-11-16 10:08:30|2974.91|2974.91|2974.91|2974.91|2974.91|2974.91|2974.91|2974.91|0
1637057340000|2021-11-16 10:09:00|2975.04|2975.04|2975.04|2975.04|2975.04|2975.04|2975.04|2975.04|0
1637057370000|2021-11-16 10:09:30|2975.24|2975.24|2975|2975|2975.24|2975.24|2975|2975|0
1637057390000|2021-11-16 10:09:50|2975.11|2975.11|2975.19|2975.19|2975.19|2975.19|2975.06|2975.06|0
1637057400000|2021-11-16 10:10:00|2975.24|2975.24|2975.36|2975.36|2975.36|2975.36|2975.24|2975.24|0
1637057440000|2021-11-16 10:10:40|2975.34|2975.34|2975.34|2975.34|2975.34|2975.34|2975.34|2975.34|0
1637057460000|2021-11-16 10:11:00|2975.59|2975.59|2976.25|2976.25|2976.25|2976.25|2975.59|2975.59|0
1637057470000|2021-11-16 10:11:10|2976.37|2976.37|2976.34|2976.34|2976.37|2976.37|2976.34|2976.34|0
1637057480000|2021-11-16 10:11:20|2976.57|2976.57|2976.68|2976.68|2976.68|2976.68|2976.54|2976.54|0
1637057490000|2021-11-16 10:11:30|2976.75|2976.75|2976.69|2976.69|2976.75|2976.75|2976.69|2976.69|0
1637057500000|2021-11-16 10:11:40|2976.84|2976.84|2976.84|2976.84|2976.84|2976.84|2976.84|2976.84|0
1637057510000|2021-11-16 10:11:50|2976.77|2976.77|2976.81|2976.81|2976.81|2976.81|2976.7|2976.7|0
1637057530000|2021-11-16 10:12:10|2976.74|2976.74|2976.61|2976.61|2976.74|2976.74|2976.61|2976.61|0
1637057540000|2021-11-16 10:12:20|2976.74|2976.74|2977.08|2977.08|2977.08|2977.08|2976.74|2976.74|0
1637057550000|2021-11-16 10:12:30|2976.88|2976.88|2976.36|2976.36|2976.88|2976.88|2976.36|2976.36|0
1637057560000|2021-11-16 10:12:40|2976.77|2976.77|2976.77|2976.77|2976.77|2976.77|2976.77|2976.77|0
1637057570000|2021-11-16 10:12:50|2976.72|2976.72|2976.79|2976.79|2976.79|2976.79|2976.62|2976.62|0
1637057580000|2021-11-16 10:13:00|2976.69|2976.69|2976.69|2976.69|2976.69|2976.69|2976.69|2976.69|0
1637057590000|2021-11-16 10:13:10|2976.8|2976.8|2976.9|2976.9|2976.9|2976.9|2976.7|2976.7|0
1637057600000|2021-11-16 10:13:20|2976.68|2976.68|2976.68|2976.68|2976.68|2976.68|2976.68|2976.68|0
1637057610000|2021-11-16 10:13:30|2976.53|2976.53|2976.6|2976.6|2976.6|2976.6|2976.53|2976.53|0
1637057620000|2021-11-16 10:13:40|2976.73|2976.73|2976.73|2976.73|2976.73|2976.73|2976.73|2976.73|0
1637057630000|2021-11-16 10:13:50|2976.79|2976.79|2976.83|2976.83|2976.83|2976.83|2976.79|2976.79|0
1637057640000|2021-11-16 10:14:00|2976.68|2976.68|2976.68|2976.68|2976.68|2976.68|2976.68|2976.68|0
1637057670000|2021-11-16 10:14:30|2976.73|2976.73|2976.73|2976.73|2976.73|2976.73|2976.73|2976.73|0
1637057680000|2021-11-16 10:14:40|2976.75|2976.75|2976.78|2976.78|2976.78|2976.78|2976.75|2976.75|0
1637057690000|2021-11-16 10:14:50|2976.65|2976.65|2976.65|2976.65|2976.65|2976.65|2976.65|2976.65|0
1637057700000|2021-11-16 10:15:00|2976.59|2976.59|2976.37|2976.37|2976.59|2976.59|2976.37|2976.37|0
1637057710000|2021-11-16 10:15:10|2976.17|2976.17|2976.17|2976.17|2976.17|2976.17|2976.17|2976.17|0
1637057720000|2021-11-16 10:15:20|2976.09|2976.09|2976.09|2976.09|2976.09|2976.09|2976.09|2976.09|0
1637057740000|2021-11-16 10:15:40|2976.5|2976.5|2975.86|2975.86|2976.5|2976.5|2975.86|2975.86|0
1637057750000|2021-11-16 10:15:50|2975.8|2975.8|2975.69|2975.69|2975.8|2975.8|2975.69|2975.69|0
1637057760000|2021-11-16 10:16:00|2975.4|2975.4|2975.4|2975.4|2975.4|2975.4|2975.4|2975.4|0
1637057780000|2021-11-16 10:16:20|2975.64|2975.64|2975.64|2975.64|2975.64|2975.64|2975.64|2975.64|0
1637057800000|2021-11-16 10:16:40|2975.87|2975.87|2975.87|2975.87|2975.87|2975.87|2975.87|2975.87|0
1637057810000|2021-11-16 10:16:50|2976.13|2976.13|2976.23|2976.23|2976.23|2976.23|2976.13|2976.13|0
1637057830000|2021-11-16 10:17:10|2976.03|2976.03|2975.56|2975.56|2976.03|2976.03|2975.56|2975.56|0
1637057850000|2021-11-16 10:17:30|2975.6|2975.6|2975.63|2975.63|2975.63|2975.63|2975.6|2975.6|0
1637057880000|2021-11-16 10:18:00|2975.6|2975.6|2975.6|2975.6|2975.6|2975.6|2975.6|2975.6|0
1637057920000|2021-11-16 10:18:40|2975.74|2975.74|2975.74|2975.74|2975.74|2975.74|2975.74|2975.74|0
1637057960000|2021-11-16 10:19:20|2975.59|2975.59|2975.63|2975.63|2975.63|2975.63|2975.59|2975.59|0
1637057970000|2021-11-16 10:19:30|2975.59|2975.59|2975.16|2975.16|2975.59|2975.59|2975.12|2975.12|0
1637057980000|2021-11-16 10:19:40|2975.49|2975.49|2975.49|2975.49|2975.49|2975.49|2975.49|2975.49|0
1637057990000|2021-11-16 10:19:50|2975.42|2975.42|2975.34|2975.34|2975.42|2975.42|2975.34|2975.34|0
1637058000000|2021-11-16 10:20:00|2975.45|2975.45|2975.56|2975.56|2975.56|2975.56|2975.45|2975.45|0
1637058010000|2021-11-16 10:20:10|2976.14|2976.14|2975.96|2975.96|2976.14|2976.14|2975.93|2975.93|0
1637058020000|2021-11-16 10:20:20|2975.89|2975.89|2975.82|2975.82|2975.89|2975.89|2975.82|2975.82|0
1637058030000|2021-11-16 10:20:30|2975.71|2975.71|2975.71|2975.71|2975.71|2975.71|2975.71|2975.71|0
1637058120000|2021-11-16 10:22:00|2975.57|2975.57|2974.98|2974.98|2975.57|2975.57|2974.98|2974.98|0
1637058130000|2021-11-16 10:22:10|2975.11|2975.11|2975.11|2975.11|2975.11|2975.11|2975.04|2975.04|0
1637058150000|2021-11-16 10:22:30|2974.34|2974.34|2974.07|2974.07|2974.48|2974.48|2974.07|2974.07|0
1637058160000|2021-11-16 10:22:40|2974.02|2974.02|2973.82|2973.82|2974.02|2974.02|2973.82|2973.82|0
1637058170000|2021-11-16 10:22:50|2973.87|2973.87|2973.87|2973.87|2973.87|2973.87|2973.87|2973.87|0
1637058180000|2021-11-16 10:23:00|2973.98|2973.98|2974.2|2974.2|2974.2|2974.2|2973.98|2973.98|0
1637058190000|2021-11-16 10:23:10|2974.25|2974.25|2974.25|2974.25|2974.25|2974.25|2974.25|2974.25|0
1637058200000|2021-11-16 10:23:20|2973.69|2973.69|2973.92|2973.92|2973.92|2973.92|2973.69|2973.69|0
1637058210000|2021-11-16 10:23:30|2973.81|2973.81|2973.68|2973.68|2973.84|2973.84|2973.68|2973.68|0
1637058230000|2021-11-16 10:23:50|2973.61|2973.61|2973.61|2973.61|2973.61|2973.61|2973.61|2973.61|0
1637058240000|2021-11-16 10:24:00|2973.57|2973.57|2973.26|2973.26|2973.57|2973.57|2973.26|2973.26|0
1637058290000|2021-11-16 10:24:50|2973.19|2973.19|2973.19|2973.19|2973.19|2973.19|2973.19|2973.19|0
1637058300000|2021-11-16 10:25:00|2972.99|2972.99|2972.78|2972.78|2972.99|2972.99|2972.78|2972.78|0
1637058310000|2021-11-16 10:25:10|2972.98|2972.98|2972.98|2972.98|2972.98|2972.98|2972.98|2972.98|0
1637058320000|2021-11-16 10:25:20|2972.91|2972.91|2972.78|2972.78|2972.98|2972.98|2972.78|2972.78|0
1637058330000|2021-11-16 10:25:30|2972.83|2972.83|2972.83|2972.83|2972.83|2972.83|2972.83|2972.83|0
1637058340000|2021-11-16 10:25:40|2972.98|2972.98|2973.22|2973.22|2973.22|2973.22|2972.98|2972.98|0
1637058360000|2021-11-16 10:26:00|2973.41|2973.41|2973.41|2973.41|2973.41|2973.41|2973.41|2973.41|0
1637058400000|2021-11-16 10:26:40|2973.38|2973.38|2973.44|2973.44|2973.46|2973.46|2973.32|2973.32|0
1637058420000|2021-11-16 10:27:00|2973.15|2973.15|2973|2973|2973.15|2973.15|2973|2973|0
1637058440000|2021-11-16 10:27:20|2972.89|2972.89|2972.86|2972.86|2972.89|2972.89|2972.86|2972.86|0
1637058450000|2021-11-16 10:27:30|2972.82|2972.82|2972.86|2972.86|2972.86|2972.86|2972.7|2972.7|0
1637058460000|2021-11-16 10:27:40|2972.9|2972.9|2972.52|2972.52|2972.9|2972.9|2972.52|2972.52|0
1637058480000|2021-11-16 10:28:00|2972.63|2972.63|2972.48|2972.48|2972.63|2972.63|2972.48|2972.48|0
1637058490000|2021-11-16 10:28:10|2972.53|2972.53|2972.53|2972.53|2972.53|2972.53|2972.53|2972.53|0
1637058500000|2021-11-16 10:28:20|2972.73|2972.73|2972.99|2972.99|2973.1|2973.1|2972.73|2972.73|0
1637058510000|2021-11-16 10:28:30|2972.94|2972.94|2972.6|2972.6|2972.94|2972.94|2972.6|2972.6|0
1637058530000|2021-11-16 10:28:50|2972.47|2972.47|2972.47|2972.47|2972.47|2972.47|2972.47|2972.47|0
1637058540000|2021-11-16 10:29:00|2972.67|2972.67|2973.37|2973.37|2973.37|2973.37|2972.67|2972.67|0
1637058550000|2021-11-16 10:29:10|2973.48|2973.48|2973.5|2973.5|2973.62|2973.62|2973.37|2973.37|0
1637058560000|2021-11-16 10:29:20|2973.57|2973.57|2973.64|2973.64|2973.64|2973.64|2973.57|2973.57|0
1637058570000|2021-11-16 10:29:30|2973.75|2973.75|2973.75|2973.75|2973.75|2973.75|2973.75|2973.75|0
1637058580000|2021-11-16 10:29:40|2973.81|2973.81|2973.86|2973.86|2973.86|2973.86|2973.81|2973.81|0
1637058600000|2021-11-16 10:30:00|2973.81|2973.81|2973.6|2973.6|2973.81|2973.81|2973.6|2973.6|0
1637058610000|2021-11-16 10:30:10|2973.72|2973.72|2974.64|2974.64|2974.64|2974.64|2973.72|2973.72|0
1637058620000|2021-11-16 10:30:20|2974.78|2974.78|2974.97|2974.97|2975.03|2975.03|2974.78|2974.78|0
1637058640000|2021-11-16 10:30:40|2975.09|2975.09|2975.14|2975.14|2975.14|2975.14|2975.09|2975.09|0
1637058650000|2021-11-16 10:30:50|2976.17|2976.17|2976.42|2976.42|2976.42|2976.42|2976.17|2976.17|0
1637058660000|2021-11-16 10:31:00|2976.12|2976.12|2975.59|2975.59|2976.12|2976.12|2975.59|2975.59|0
1637058680000|2021-11-16 10:31:20|2975.69|2975.69|2975.69|2975.69|2975.69|2975.69|2975.69|2975.69|0
1637058700000|2021-11-16 10:31:40|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|0
1637058710000|2021-11-16 10:31:50|2975.69|2975.69|2975.63|2975.63|2975.69|2975.69|2975.63|2975.63|0
1637058720000|2021-11-16 10:32:00|2975.51|2975.51|2975.3|2975.3|2975.51|2975.51|2975.24|2975.24|0
1637058730000|2021-11-16 10:32:10|2975.18|2975.18|2975.38|2975.38|2975.38|2975.38|2975.18|2975.18|0
1637058750000|2021-11-16 10:32:30|2975.34|2975.34|2975.38|2975.38|2975.38|2975.38|2975.34|2975.34|0
1637058760000|2021-11-16 10:32:40|2975.41|2975.41|2975.49|2975.49|2975.49|2975.49|2975.41|2975.41|0
1637058770000|2021-11-16 10:32:50|2975.42|2975.42|2975.42|2975.42|2975.42|2975.42|2975.42|2975.42|0
1637058800000|2021-11-16 10:33:20|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|0
1637058830000|2021-11-16 10:33:50|2975.14|2975.14|2975.17|2975.17|2975.17|2975.17|2975.14|2975.14|0
1637058870000|2021-11-16 10:34:30|2975.21|2975.21|2975.17|2975.17|2975.21|2975.21|2975.17|2975.17|0
1637058890000|2021-11-16 10:34:50|2975.05|2975.05|2975.05|2975.05|2975.05|2975.05|2975.05|2975.05|0
1637058900000|2021-11-16 10:35:00|2974.99|2974.99|2974.99|2974.99|2974.99|2974.99|2974.99|2974.99|0
1637058930000|2021-11-16 10:35:30|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|0
1637058940000|2021-11-16 10:35:40|2974.7|2974.7|2974.7|2974.7|2974.7|2974.7|2974.7|2974.7|0
1637058960000|2021-11-16 10:36:00|2974.54|2974.54|2974.59|2974.59|2974.59|2974.59|2974.54|2974.54|0
1637058970000|2021-11-16 10:36:10|2974.7|2974.7|2974.8|2974.8|2974.8|2974.8|2974.7|2974.7|0
1637058980000|2021-11-16 10:36:20|2974.82|2974.82|2974.88|2974.88|2974.88|2974.88|2974.82|2974.82|0
1637059000000|2021-11-16 10:36:40|2975|2975|2974.59|2974.59|2975|2975|2974.59|2974.59|0
1637059040000|2021-11-16 10:37:20|2974.49|2974.49|2974.49|2974.49|2974.49|2974.49|2974.49|2974.49|0
1637059060000|2021-11-16 10:37:40|2974.38|2974.38|2974.38|2974.38|2974.38|2974.38|2974.38|2974.38|0
1637059070000|2021-11-16 10:37:50|2974.42|2974.42|2974.42|2974.42|2974.42|2974.42|2974.42|2974.42|0
1637059080000|2021-11-16 10:38:00|2974.31|2974.31|2974.31|2974.31|2974.43|2974.43|2974.31|2974.31|0
1637059090000|2021-11-16 10:38:10|2974.39|2974.39|2974.42|2974.42|2974.42|2974.42|2974.39|2974.39|0
1637059110000|2021-11-16 10:38:30|2974.48|2974.48|2974.69|2974.69|2974.69|2974.69|2974.48|2974.48|0
1637059120000|2021-11-16 10:38:40|2974.58|2974.58|2974.48|2974.48|2974.58|2974.58|2974.48|2974.48|0
1637059130000|2021-11-16 10:38:50|2974.78|2974.78|2975.21|2975.21|2975.21|2975.21|2974.78|2974.78|0
1637059140000|2021-11-16 10:39:00|2975.28|2975.28|2975.48|2975.48|2975.54|2975.54|2975.24|2975.24|0
1637059150000|2021-11-16 10:39:10|2975.62|2975.62|2975.82|2975.82|2975.82|2975.82|2975.62|2975.62|0
1637059160000|2021-11-16 10:39:20|2975.7|2975.7|2975.54|2975.54|2975.7|2975.7|2975.54|2975.54|0
1637059190000|2021-11-16 10:39:50|2975.61|2975.61|2975.44|2975.44|2975.61|2975.61|2975.44|2975.44|0
1637059210000|2021-11-16 10:40:10|2975.58|2975.58|2975.58|2975.58|2975.58|2975.58|2975.58|2975.58|0
1637059220000|2021-11-16 10:40:20|2975.44|2975.44|2975.44|2975.44|2975.44|2975.44|2975.44|2975.44|0
1637059260000|2021-11-16 10:41:00|2975.31|2975.31|2975.31|2975.31|2975.31|2975.31|2975.31|2975.31|0
1637059270000|2021-11-16 10:41:10|2975.42|2975.42|2975.42|2975.42|2975.42|2975.42|2975.42|2975.42|0
1637059290000|2021-11-16 10:41:30|2975.3|2975.3|2975.37|2975.37|2975.37|2975.37|2975.3|2975.3|0
1637059300000|2021-11-16 10:41:40|2975.14|2975.14|2975.29|2975.29|2975.29|2975.29|2975.03|2975.03|0
1637059310000|2021-11-16 10:41:50|2975.19|2975.19|2974.88|2974.88|2975.19|2975.19|2974.88|2974.88|0
1637059330000|2021-11-16 10:42:10|2974.58|2974.58|2974.58|2974.58|2974.58|2974.58|2974.58|2974.58|0
1637059350000|2021-11-16 10:42:30|2974.64|2974.64|2974.78|2974.78|2974.78|2974.78|2974.64|2974.64|0
1637059390000|2021-11-16 10:43:10|2974.92|2974.92|2974.92|2974.92|2974.92|2974.92|2974.92|2974.92|0
1637059410000|2021-11-16 10:43:30|2974.86|2974.86|2974.86|2974.86|2974.86|2974.86|2974.86|2974.86|0
1637059430000|2021-11-16 10:43:50|2974.46|2974.46|2974.46|2974.46|2974.46|2974.46|2974.46|2974.46|0
1637059440000|2021-11-16 10:44:00|2974.76|2974.76|2974.76|2974.76|2974.76|2974.76|2974.76|2974.76|0
1637059450000|2021-11-16 10:44:10|2974.69|2974.69|2974.78|2974.78|2974.78|2974.78|2974.52|2974.52|0
1637059460000|2021-11-16 10:44:20|2974.9|2974.9|2974.95|2974.95|2974.95|2974.95|2974.84|2974.84|0
1637059470000|2021-11-16 10:44:30|2975.07|2975.07|2975.13|2975.13|2975.13|2975.13|2975.07|2975.07|0
1637059480000|2021-11-16 10:44:40|2975.2|2975.2|2975.2|2975.2|2975.2|2975.2|2975.2|2975.2|0
1637059490000|2021-11-16 10:44:50|2974.99|2974.99|2974.46|2974.46|2974.99|2974.99|2974.46|2974.46|0
1637059500000|2021-11-16 10:45:00|2974.17|2974.17|2974.29|2974.29|2974.29|2974.29|2974.17|2974.17|0
1637059510000|2021-11-16 10:45:10|2974.43|2974.43|2974.87|2974.87|2974.87|2974.87|2974.43|2974.43|0
1637059530000|2021-11-16 10:45:30|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|0
1637059570000|2021-11-16 10:46:10|2974.47|2974.47|2974.21|2974.21|2974.47|2974.47|2974.21|2974.21|0
1637059580000|2021-11-16 10:46:20|2974.1|2974.1|2974.28|2974.28|2974.32|2974.32|2974.1|2974.1|0
1637059590000|2021-11-16 10:46:30|2974.43|2974.43|2974.5|2974.5|2974.5|2974.5|2974.43|2974.43|0
1637059600000|2021-11-16 10:46:40|2974.24|2974.24|2974.17|2974.17|2974.24|2974.24|2974.17|2974.17|0
1637059640000|2021-11-16 10:47:20|2974.07|2974.07|2974.51|2974.51|2974.51|2974.51|2973.96|2973.96|0
1637059650000|2021-11-16 10:47:30|2974.62|2974.62|2974.74|2974.74|2974.74|2974.74|2974.62|2974.62|0
1637059670000|2021-11-16 10:47:50|2974.88|2974.88|2974.88|2974.88|2974.88|2974.88|2974.88|2974.88|0
1637059680000|2021-11-16 10:48:00|2974.81|2974.81|2974.81|2974.81|2974.81|2974.81|2974.81|2974.81|0
1637059690000|2021-11-16 10:48:10|2975.26|2975.26|2975.26|2975.26|2975.26|2975.26|2975.26|2975.26|0
1637059710000|2021-11-16 10:48:30|2975.21|2975.21|2975.21|2975.21|2975.21|2975.21|2975.21|2975.21|0
1637059720000|2021-11-16 10:48:40|2975.23|2975.23|2975.26|2975.26|2975.26|2975.26|2975.23|2975.23|0
1637059740000|2021-11-16 10:49:00|2975.67|2975.67|2975.67|2975.67|2975.73|2975.73|2975.67|2975.67|0
1637059750000|2021-11-16 10:49:10|2975.71|2975.71|2975.73|2975.73|2975.73|2975.73|2975.71|2975.71|0
1637059760000|2021-11-16 10:49:20|2975.53|2975.53|2975.47|2975.47|2975.53|2975.53|2975.47|2975.47|0
1637059770000|2021-11-16 10:49:30|2975.48|2975.48|2975.93|2975.93|2975.93|2975.93|2975.47|2975.47|0
1637059780000|2021-11-16 10:49:40|2975.97|2975.97|2975.97|2975.97|2975.97|2975.97|2975.97|2975.97|0
1637059790000|2021-11-16 10:49:50|2975.99|2975.99|2976.57|2976.57|2976.57|2976.57|2975.99|2975.99|0
1637059800000|2021-11-16 10:50:00|2976.69|2976.69|2976.69|2976.69|2976.69|2976.69|2976.69|2976.69|0
1637059810000|2021-11-16 10:50:10|2976.49|2976.49|2976.29|2976.29|2976.49|2976.49|2976.29|2976.29|0
1637059850000|2021-11-16 10:50:50|2976.23|2976.23|2976.24|2976.24|2976.24|2976.24|2976.1|2976.1|0
1637059860000|2021-11-16 10:51:00|2976.17|2976.17|2976.17|2976.17|2976.17|2976.17|2976.17|2976.17|0
1637059880000|2021-11-16 10:51:20|2976.28|2976.28|2976.28|2976.28|2976.28|2976.28|2976.28|2976.28|0
1637059910000|2021-11-16 10:51:50|2976.35|2976.35|2976.35|2976.35|2976.35|2976.35|2976.35|2976.35|0
1637059920000|2021-11-16 10:52:00|2976.38|2976.38|2976.24|2976.24|2976.38|2976.38|2976.24|2976.24|0
1637059930000|2021-11-16 10:52:10|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|0
1637059940000|2021-11-16 10:52:20|2976|2976|2976|2976|2976|2976|2976|2976|0
1637059960000|2021-11-16 10:52:40|2976.06|2976.06|2976.06|2976.06|2976.06|2976.06|2976.06|2976.06|0
1637059970000|2021-11-16 10:52:50|2976.39|2976.39|2976.5|2976.5|2976.5|2976.5|2976.39|2976.39|0
1637059980000|2021-11-16 10:53:00|2976.47|2976.47|2976.39|2976.39|2976.47|2976.47|2976.39|2976.39|0
1637059990000|2021-11-16 10:53:10|2976.05|2976.05|2976.05|2976.05|2976.05|2976.05|2976.05|2976.05|0
1637060000000|2021-11-16 10:53:20|2976.35|2976.35|2976.72|2976.72|2976.72|2976.72|2976.35|2976.35|0
1637060010000|2021-11-16 10:53:30|2976.98|2976.98|2977.2|2977.2|2977.33|2977.33|2976.98|2976.98|0
1637060030000|2021-11-16 10:53:50|2977.1|2977.1|2977.1|2977.1|2977.1|2977.1|2977.1|2977.1|0
1637060060000|2021-11-16 10:54:20|2977.16|2977.16|2977.42|2977.42|2977.42|2977.42|2977.16|2977.16|0
1637060070000|2021-11-16 10:54:30|2977.55|2977.55|2977.55|2977.55|2977.55|2977.55|2977.55|2977.55|0
1637060080000|2021-11-16 10:54:40|2977.68|2977.68|2977.68|2977.68|2977.68|2977.68|2977.68|2977.68|0
1637060090000|2021-11-16 10:54:50|2977.94|2977.94|2978.24|2978.24|2978.24|2978.24|2977.94|2977.94|0
1637060110000|2021-11-16 10:55:10|2978.14|2978.14|2977.93|2977.93|2978.14|2978.14|2977.93|2977.93|0
1637060120000|2021-11-16 10:55:20|2978.14|2978.14|2978.14|2978.14|2978.14|2978.14|2978.14|2978.14|0
1637060130000|2021-11-16 10:55:30|2978.3|2978.3|2978.38|2978.38|2978.47|2978.47|2978.26|2978.26|0
1637060160000|2021-11-16 10:56:00|2978.04|2978.04|2977.51|2977.51|2978.04|2978.04|2977.51|2977.51|0
1637060180000|2021-11-16 10:56:20|2977.43|2977.43|2977.29|2977.29|2977.43|2977.43|2977.29|2977.29|0
1637060190000|2021-11-16 10:56:30|2977.22|2977.22|2977.22|2977.22|2977.22|2977.22|2977.22|2977.22|0
1637060200000|2021-11-16 10:56:40|2977.34|2977.34|2977.34|2977.34|2977.34|2977.34|2977.34|2977.34|0
1637060210000|2021-11-16 10:56:50|2977.88|2977.88|2978.17|2978.17|2978.17|2978.17|2977.88|2977.88|0
1637060230000|2021-11-16 10:57:10|2978.28|2978.28|2978.28|2978.28|2978.28|2978.28|2978.28|2978.28|0
1637060240000|2021-11-16 10:57:20|2978.34|2978.34|2978.34|2978.34|2978.34|2978.34|2978.34|2978.34|0
1637060250000|2021-11-16 10:57:30|2978.27|2978.27|2978.35|2978.35|2978.38|2978.38|2978.27|2978.27|0
1637060270000|2021-11-16 10:57:50|2978.41|2978.41|2978.45|2978.45|2978.45|2978.45|2978.41|2978.41|0
1637060280000|2021-11-16 10:58:00|2978.69|2978.69|2978.69|2978.69|2978.69|2978.69|2978.69|2978.69|0
1637060300000|2021-11-16 10:58:20|2978.8|2978.8|2979.15|2979.15|2979.15|2979.15|2978.8|2978.8|0
1637060320000|2021-11-16 10:58:40|2979.48|2979.48|2979.27|2979.27|2979.48|2979.48|2979.2|2979.2|0
1637060330000|2021-11-16 10:58:50|2979.38|2979.38|2979.69|2979.69|2979.69|2979.69|2979.38|2979.38|0
1637060340000|2021-11-16 10:59:00|2979.89|2979.89|2980.09|2980.09|2980.09|2980.09|2979.89|2979.89|0
1637060350000|2021-11-16 10:59:10|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|0
1637060370000|2021-11-16 10:59:30|2980.05|2980.05|2979.84|2979.84|2980.05|2980.05|2979.84|2979.84|0
1637060380000|2021-11-16 10:59:40|2979.74|2979.74|2979.85|2979.85|2979.85|2979.85|2979.74|2979.74|0
1637060390000|2021-11-16 10:59:50|2979.73|2979.73|2979.73|2979.73|2979.76|2979.76|2979.73|2979.73|0
1637060400000|2021-11-16 11:00:00|2979.86|2979.86|2979.79|2979.79|2979.86|2979.86|2979.79|2979.79|0
1637060410000|2021-11-16 11:00:10|2979.85|2979.85|2979.83|2979.83|2979.85|2979.85|2979.83|2979.83|0
1637060450000|2021-11-16 11:00:50|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|0
1637060460000|2021-11-16 11:01:00|2980.46|2980.46|2980.86|2980.86|2980.86|2980.86|2980.46|2980.46|0
1637060470000|2021-11-16 11:01:10|2980.76|2980.76|2980.89|2980.89|2981|2981|2980.76|2980.76|0
1637060480000|2021-11-16 11:01:20|2981.11|2981.11|2981.11|2981.11|2981.11|2981.11|2981.11|2981.11|0
1637060510000|2021-11-16 11:01:50|2980.99|2980.99|2980.99|2980.99|2980.99|2980.99|2980.99|2980.99|0
1637060540000|2021-11-16 11:02:20|2981.19|2981.19|2981.47|2981.47|2981.47|2981.47|2981.19|2981.19|0
1637060550000|2021-11-16 11:02:30|2981.69|2981.69|2981.69|2981.69|2981.69|2981.69|2981.69|2981.69|0
1637060560000|2021-11-16 11:02:40|2981.89|2981.89|2981.82|2981.82|2981.89|2981.89|2981.82|2981.82|0
1637060570000|2021-11-16 11:02:50|2981.78|2981.78|2981.71|2981.71|2981.78|2981.78|2981.71|2981.71|0
1637060590000|2021-11-16 11:03:10|2981.57|2981.57|2981.67|2981.67|2981.67|2981.67|2981.57|2981.57|0
1637060620000|2021-11-16 11:03:40|2981.73|2981.73|2981.76|2981.76|2981.76|2981.76|2981.73|2981.73|0
1637060630000|2021-11-16 11:03:50|2981.83|2981.83|2981.83|2981.83|2981.83|2981.83|2981.83|2981.83|0
1637060640000|2021-11-16 11:04:00|2981.93|2981.93|2982.18|2982.18|2982.2|2982.2|2981.93|2981.93|0
1637060650000|2021-11-16 11:04:10|2982.39|2982.39|2982.39|2982.39|2982.39|2982.39|2982.39|2982.39|0
1637060660000|2021-11-16 11:04:20|2982.46|2982.46|2982.46|2982.46|2982.46|2982.46|2982.46|2982.46|0
1637060670000|2021-11-16 11:04:30|2982.57|2982.57|2982.57|2982.57|2982.57|2982.57|2982.57|2982.57|0
1637060680000|2021-11-16 11:04:40|2982.71|2982.71|2983.82|2983.82|2983.82|2983.82|2982.71|2982.71|0
1637060690000|2021-11-16 11:04:50|2983.86|2983.86|2983.86|2983.86|2983.86|2983.86|2983.86|2983.86|0
1637060700000|2021-11-16 11:05:00|2983.97|2983.97|2984.4|2984.4|2984.4|2984.4|2983.97|2983.97|0
1637060710000|2021-11-16 11:05:10|2984.25|2984.25|2984.15|2984.15|2984.25|2984.25|2984.15|2984.15|0
1637060720000|2021-11-16 11:05:20|2984.27|2984.27|2984.04|2984.04|2984.27|2984.27|2984.04|2984.04|0
1637060730000|2021-11-16 11:05:30|2983.94|2983.94|2983.87|2983.87|2984|2984|2983.87|2983.87|0
1637060740000|2021-11-16 11:05:40|2983.59|2983.59|2983.3|2983.3|2983.59|2983.59|2983.3|2983.3|0
1637060750000|2021-11-16 11:05:50|2983.45|2983.45|2983.52|2983.52|2983.66|2983.66|2983.45|2983.45|0
1637060760000|2021-11-16 11:06:00|2983.58|2983.58|2983.63|2983.63|2983.63|2983.63|2983.58|2983.58|0
1637060770000|2021-11-16 11:06:10|2983.78|2983.78|2983.78|2983.78|2983.84|2983.84|2983.78|2983.78|0
1637060800000|2021-11-16 11:06:40|2983.7|2983.7|2983.82|2983.82|2983.82|2983.82|2983.7|2983.7|0
1637060810000|2021-11-16 11:06:50|2983.76|2983.76|2983.82|2983.82|2983.82|2983.82|2983.76|2983.76|0
1637060830000|2021-11-16 11:07:10|2983.71|2983.71|2983.71|2983.71|2983.71|2983.71|2983.71|2983.71|0
1637060840000|2021-11-16 11:07:20|2983.66|2983.66|2983.66|2983.66|2983.66|2983.66|2983.66|2983.66|0
1637060860000|2021-11-16 11:07:40|2983.62|2983.62|2983.52|2983.52|2983.62|2983.62|2983.52|2983.52|0
1637060870000|2021-11-16 11:07:50|2983.39|2983.39|2983.34|2983.34|2983.39|2983.39|2983.34|2983.34|0
1637060880000|2021-11-16 11:08:00|2983.4|2983.4|2983.55|2983.55|2983.55|2983.55|2983.4|2983.4|0
1637060900000|2021-11-16 11:08:20|2983.43|2983.43|2983.48|2983.48|2983.48|2983.48|2983.43|2983.43|0
1637060910000|2021-11-16 11:08:30|2983.32|2983.32|2983.32|2983.32|2983.32|2983.32|2983.32|2983.32|0
1637060930000|2021-11-16 11:08:50|2983.44|2983.44|2983.44|2983.44|2983.44|2983.44|2983.44|2983.44|0
1637060940000|2021-11-16 11:09:00|2983.54|2983.54|2983.74|2983.74|2983.74|2983.74|2983.54|2983.54|0
1637060960000|2021-11-16 11:09:20|2984.19|2984.19|2984.38|2984.38|2984.38|2984.38|2984.19|2984.19|0
1637060980000|2021-11-16 11:09:40|2984.46|2984.46|2984.46|2984.46|2984.46|2984.46|2984.46|2984.46|0
1637060990000|2021-11-16 11:09:50|2984.23|2984.23|2984.23|2984.23|2984.23|2984.23|2984.23|2984.23|0
1637061000000|2021-11-16 11:10:00|2984.34|2984.34|2984.34|2984.34|2984.34|2984.34|2984.34|2984.34|0
1637061030000|2021-11-16 11:10:30|2984.23|2984.23|2984.12|2984.12|2984.23|2984.23|2984.12|2984.12|0
1637061050000|2021-11-16 11:10:50|2984.01|2984.01|2983.7|2983.7|2984.14|2984.14|2983.7|2983.7|0
1637061060000|2021-11-16 11:11:00|2983.63|2983.63|2983.57|2983.57|2983.67|2983.67|2983.57|2983.57|0
1637061100000|2021-11-16 11:11:40|2983.44|2983.44|2983.44|2983.44|2983.44|2983.44|2983.44|2983.44|0
1637061110000|2021-11-16 11:11:50|2983.4|2983.4|2983.41|2983.41|2984.02|2984.02|2983.29|2983.29|0
1637061120000|2021-11-16 11:12:00|2983.29|2983.29|2982.43|2982.43|2983.29|2983.29|2982.43|2982.43|0
1637061130000|2021-11-16 11:12:10|2982.33|2982.33|2982.1|2982.1|2982.33|2982.33|2982.1|2982.1|0
1637061150000|2021-11-16 11:12:30|2981.85|2981.85|2981.85|2981.85|2981.85|2981.85|2981.85|2981.85|0
1637061160000|2021-11-16 11:12:40|2981.63|2981.63|2981.63|2981.63|2981.63|2981.63|2981.63|2981.63|0
1637061170000|2021-11-16 11:12:50|2981.77|2981.77|2982.01|2982.01|2982.01|2982.01|2981.77|2981.77|0
1637061180000|2021-11-16 11:13:00|2981.9|2981.9|2981.86|2981.86|2981.9|2981.9|2981.75|2981.75|0
1637061190000|2021-11-16 11:13:10|2981.57|2981.57|2981.57|2981.57|2981.57|2981.57|2981.57|2981.57|0
1637061200000|2021-11-16 11:13:20|2981.43|2981.43|2981.43|2981.43|2981.43|2981.43|2981.43|2981.43|0
1637061210000|2021-11-16 11:13:30|2981.31|2981.31|2981.31|2981.31|2981.31|2981.31|2981.31|2981.31|0
1637061220000|2021-11-16 11:13:40|2981.42|2981.42|2981.42|2981.42|2981.42|2981.42|2981.42|2981.42|0
1637061260000|2021-11-16 11:14:20|2981.35|2981.35|2981.43|2981.43|2981.43|2981.43|2981.35|2981.35|0
1637061280000|2021-11-16 11:14:40|2981.87|2981.87|2982.12|2982.12|2982.12|2982.12|2981.87|2981.87|0
1637061290000|2021-11-16 11:14:50|2982.16|2982.16|2982.16|2982.16|2982.16|2982.16|2982.16|2982.16|0
1637061300000|2021-11-16 11:15:00|2982.18|2982.18|2982.29|2982.29|2982.29|2982.29|2982.18|2982.18|0
1637061310000|2021-11-16 11:15:10|2982.08|2982.08|2982.17|2982.17|2982.17|2982.17|2982.08|2982.08|0
1637061320000|2021-11-16 11:15:20|2982.22|2982.22|2982.41|2982.41|2982.45|2982.45|2982.22|2982.22|0
1637061340000|2021-11-16 11:15:40|2982.35|2982.35|2982.02|2982.02|2982.35|2982.35|2982.02|2982.02|0
1637061350000|2021-11-16 11:15:50|2982.08|2982.08|2981.72|2981.72|2982.08|2982.08|2981.72|2981.72|0
1637061360000|2021-11-16 11:16:00|2981.85|2981.85|2981.7|2981.7|2981.85|2981.85|2981.7|2981.7|0
1637061370000|2021-11-16 11:16:10|2981.74|2981.74|2981.74|2981.74|2981.74|2981.74|2981.74|2981.74|0
1637061390000|2021-11-16 11:16:30|2981.51|2981.51|2981.51|2981.51|2981.51|2981.51|2981.51|2981.51|0
1637061400000|2021-11-16 11:16:40|2981.45|2981.45|2981.45|2981.45|2981.45|2981.45|2981.45|2981.45|0
1637061410000|2021-11-16 11:16:50|2981.38|2981.38|2981.63|2981.63|2981.68|2981.68|2981.38|2981.38|0
1637061420000|2021-11-16 11:17:00|2981.5|2981.5|2981.5|2981.5|2981.5|2981.5|2981.5|2981.5|0
1637061450000|2021-11-16 11:17:30|2981.44|2981.44|2981.38|2981.38|2981.44|2981.44|2981.38|2981.38|0
1637061470000|2021-11-16 11:17:50|2980.94|2980.94|2980.94|2980.94|2980.94|2980.94|2980.94|2980.94|0
1637061520000|2021-11-16 11:18:40|2981.14|2981.14|2981.14|2981.14|2981.14|2981.14|2981.14|2981.14|0
1637061540000|2021-11-16 11:19:00|2981.03|2981.03|2980.83|2980.83|2981.03|2981.03|2980.83|2980.83|0
1637061560000|2021-11-16 11:19:20|2980.93|2980.93|2981.03|2981.03|2981.03|2981.03|2980.93|2980.93|0
1637061600000|2021-11-16 11:20:00|2981.16|2981.16|2981.16|2981.16|2981.16|2981.16|2981.16|2981.16|0
1637061610000|2021-11-16 11:20:10|2981.05|2981.05|2980.86|2980.86|2981.05|2981.05|2980.86|2980.86|0
1637061650000|2021-11-16 11:20:50|2980.92|2980.92|2980.9|2980.9|2980.92|2980.92|2980.9|2980.9|0
1637061660000|2021-11-16 11:21:00|2980.61|2980.61|2980.37|2980.37|2980.61|2980.61|2980.37|2980.37|0
1637061670000|2021-11-16 11:21:10|2980.31|2980.31|2980.19|2980.19|2980.31|2980.31|2980.19|2980.19|0
1637061690000|2021-11-16 11:21:30|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|0
1637061720000|2021-11-16 11:22:00|2980.29|2980.29|2980.29|2980.29|2980.29|2980.29|2980.29|2980.29|0
1637061730000|2021-11-16 11:22:10|2980.21|2980.21|2980.21|2980.21|2980.21|2980.21|2980.21|2980.21|0
1637061740000|2021-11-16 11:22:20|2980.51|2980.51|2980.71|2980.71|2980.71|2980.71|2980.51|2980.51|0
1637061770000|2021-11-16 11:22:50|2980.82|2980.82|2980.82|2980.82|2980.82|2980.82|2980.82|2980.82|0
1637061830000|2021-11-16 11:23:50|2980.76|2980.76|2980.69|2980.69|2980.76|2980.76|2980.69|2980.69|0
1637061840000|2021-11-16 11:24:00|2980.76|2980.76|2980.76|2980.76|2980.76|2980.76|2980.76|2980.76|0
1637061860000|2021-11-16 11:24:20|2981.04|2981.04|2981.04|2981.04|2981.04|2981.04|2981.04|2981.04|0
1637061870000|2021-11-16 11:24:30|2981.19|2981.19|2981.19|2981.19|2981.19|2981.19|2981.19|2981.19|0
1637061880000|2021-11-16 11:24:40|2980.9|2980.9|2981.04|2981.04|2981.04|2981.04|2980.9|2980.9|0
1637061900000|2021-11-16 11:25:00|2980.9|2980.9|2980.9|2980.9|2980.9|2980.9|2980.9|2980.9|0
1637061910000|2021-11-16 11:25:10|2980.96|2980.96|2980.95|2980.95|2981.03|2981.03|2980.95|2980.95|0
1637061920000|2021-11-16 11:25:20|2980.9|2980.9|2980.73|2980.73|2980.9|2980.9|2980.73|2980.73|0
1637061930000|2021-11-16 11:25:30|2980.4|2980.4|2980.4|2980.4|2980.4|2980.4|2980.4|2980.4|0
1637061960000|2021-11-16 11:26:00|2980.51|2980.51|2980.55|2980.55|2980.55|2980.55|2980.49|2980.49|0
1637061970000|2021-11-16 11:26:10|2980.5|2980.5|2980.5|2980.5|2980.5|2980.5|2980.5|2980.5|0
1637061990000|2021-11-16 11:26:30|2980.64|2980.64|2980.64|2980.64|2980.64|2980.64|2980.64|2980.64|0
1637062010000|2021-11-16 11:26:50|2980.4|2980.4|2980.34|2980.34|2980.4|2980.4|2980.34|2980.34|0
1637062020000|2021-11-16 11:27:00|2980.19|2980.19|2980.23|2980.23|2980.23|2980.23|2980.08|2980.08|0
1637062030000|2021-11-16 11:27:10|2980.35|2980.35|2980.23|2980.23|2980.35|2980.35|2980.23|2980.23|0
1637062040000|2021-11-16 11:27:20|2980.08|2980.08|2980.29|2980.29|2980.4|2980.4|2979.99|2979.99|0
1637062060000|2021-11-16 11:27:40|2980.23|2980.23|2980.23|2980.23|2980.23|2980.23|2980.23|2980.23|0
1637062070000|2021-11-16 11:27:50|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|0
1637062080000|2021-11-16 11:28:00|2980.23|2980.23|2980.39|2980.39|2980.39|2980.39|2980.18|2980.18|0
1637062090000|2021-11-16 11:28:10|2980.44|2980.44|2979.89|2979.89|2980.44|2980.44|2979.84|2979.84|0
1637062100000|2021-11-16 11:28:20|2979.79|2979.79|2979.79|2979.79|2979.79|2979.79|2979.79|2979.79|0
1637062110000|2021-11-16 11:28:30|2979.72|2979.72|2980.43|2980.43|2980.43|2980.43|2979.72|2979.72|0
1637062120000|2021-11-16 11:28:40|2980.38|2980.38|2980.38|2980.38|2980.38|2980.38|2980.38|2980.38|0
1637062140000|2021-11-16 11:29:00|2980.48|2980.48|2980.48|2980.48|2980.48|2980.48|2980.48|2980.48|0
1637062150000|2021-11-16 11:29:10|2980.59|2980.59|2980.59|2980.59|2980.59|2980.59|2980.59|2980.59|0
1637062160000|2021-11-16 11:29:20|2980.48|2980.48|2980.48|2980.48|2980.48|2980.48|2980.48|2980.48|0
1637062170000|2021-11-16 11:29:30|2980.54|2980.54|2980.58|2980.58|2980.58|2980.58|2980.54|2980.54|0
1637062180000|2021-11-16 11:29:40|2980.8|2980.8|2980.8|2980.8|2980.8|2980.8|2980.8|2980.8|0
1637062190000|2021-11-16 11:29:50|2980.75|2980.75|2980.64|2980.64|2980.75|2980.75|2980.64|2980.64|0
1637062200000|2021-11-16 11:30:00|2980.57|2980.57|2980.76|2980.76|2980.76|2980.76|2980.57|2980.57|0
1637062210000|2021-11-16 11:30:10|2980.65|2980.65|2980.65|2980.65|2980.65|2980.65|2980.65|2980.65|0
1637062220000|2021-11-16 11:30:20|2980.71|2980.71|2980.77|2980.77|2980.77|2980.77|2980.71|2980.71|0
1637062230000|2021-11-16 11:30:30|2980.66|2980.66|2980.72|2980.72|2980.72|2980.72|2980.66|2980.66|0
1637062240000|2021-11-16 11:30:40|2980.77|2980.77|2980.84|2980.84|2980.84|2980.84|2980.77|2980.77|0
1637062250000|2021-11-16 11:30:50|2980.78|2980.78|2980.78|2980.78|2980.78|2980.78|2980.78|2980.78|0
1637062260000|2021-11-16 11:31:00|2980.84|2980.84|2980.88|2980.88|2980.88|2980.88|2980.84|2980.84|0
1637062270000|2021-11-16 11:31:10|2980.9|2980.9|2980.57|2980.57|2980.92|2980.92|2980.57|2980.57|0
1637062280000|2021-11-16 11:31:20|2980.72|2980.72|2980.69|2980.69|2980.84|2980.84|2980.69|2980.69|0
1637062320000|2021-11-16 11:32:00|2980.55|2980.55|2980.55|2980.55|2980.55|2980.55|2980.55|2980.55|0
1637062330000|2021-11-16 11:32:10|2980.68|2980.68|2981.01|2981.01|2981.01|2981.01|2980.68|2980.68|0
1637062340000|2021-11-16 11:32:20|2981.07|2981.07|2981.11|2981.11|2981.11|2981.11|2981.01|2981.01|0
1637062350000|2021-11-16 11:32:30|2981|2981|2981|2981|2981|2981|2981|2981|0
1637062370000|2021-11-16 11:32:50|2981.07|2981.07|2981.07|2981.07|2981.07|2981.07|2981.07|2981.07|0
1637062380000|2021-11-16 11:33:00|2980.99|2980.99|2980.99|2980.99|2980.99|2980.99|2980.99|2980.99|0
1637062410000|2021-11-16 11:33:30|2981.11|2981.11|2981.24|2981.24|2981.24|2981.24|2981.11|2981.11|0
1637062440000|2021-11-16 11:34:00|2981.53|2981.53|2981.53|2981.53|2981.53|2981.53|2981.53|2981.53|0
1637062460000|2021-11-16 11:34:20|2981.42|2981.42|2981.37|2981.37|2981.42|2981.42|2981.37|2981.37|0
1637062500000|2021-11-16 11:35:00|2981.44|2981.44|2981.44|2981.44|2981.44|2981.44|2981.44|2981.44|0
1637062510000|2021-11-16 11:35:10|2981.18|2981.18|2981.18|2981.18|2981.18|2981.18|2981.18|2981.18|0
1637062520000|2021-11-16 11:35:20|2981.28|2981.28|2981.23|2981.23|2981.29|2981.29|2981.18|2981.18|0
1637062530000|2021-11-16 11:35:30|2981.29|2981.29|2981.29|2981.29|2981.29|2981.29|2981.29|2981.29|0
1637062540000|2021-11-16 11:35:40|2981.07|2981.07|2981.02|2981.02|2981.07|2981.07|2980.97|2980.97|0
1637062550000|2021-11-16 11:35:50|2981.08|2981.08|2981.08|2981.08|2981.08|2981.08|2981.08|2981.08|0
1637062570000|2021-11-16 11:36:10|2981.15|2981.15|2981.2|2981.2|2981.2|2981.2|2980.98|2980.98|0
1637062580000|2021-11-16 11:36:20|2981.26|2981.26|2981.23|2981.23|2981.26|2981.26|2981.23|2981.23|0
1637062590000|2021-11-16 11:36:30|2981.28|2981.28|2981.28|2981.28|2981.28|2981.28|2981.28|2981.28|0
1637062640000|2021-11-16 11:37:20|2981.17|2981.17|2981.17|2981.17|2981.17|2981.17|2981.17|2981.17|0
1637062650000|2021-11-16 11:37:30|2981.06|2981.06|2981.06|2981.06|2981.06|2981.06|2981.06|2981.06|0
1637062660000|2021-11-16 11:37:40|2981|2981|2981|2981|2981|2981|2981|2981|0
1637062670000|2021-11-16 11:37:50|2981.07|2981.07|2980.92|2980.92|2981.07|2981.07|2980.92|2980.92|0
1637062680000|2021-11-16 11:38:00|2981.02|2981.02|2981.13|2981.13|2981.13|2981.13|2981.02|2981.02|0
1637062690000|2021-11-16 11:38:10|2981.23|2981.23|2981.23|2981.23|2981.23|2981.23|2981.23|2981.23|0
1637062710000|2021-11-16 11:38:30|2981.29|2981.29|2981.29|2981.29|2981.29|2981.29|2981.29|2981.29|0
1637062720000|2021-11-16 11:38:40|2981.35|2981.35|2981.4|2981.4|2981.4|2981.4|2981.35|2981.35|0
1637062730000|2021-11-16 11:38:50|2981.63|2981.63|2981.81|2981.81|2981.81|2981.81|2981.63|2981.63|0
1637062740000|2021-11-16 11:39:00|2981.93|2981.93|2981.93|2981.93|2981.93|2981.93|2981.93|2981.93|0
1637062760000|2021-11-16 11:39:20|2981.81|2981.81|2981.81|2981.81|2981.81|2981.81|2981.81|2981.81|0
1637062780000|2021-11-16 11:39:40|2981.93|2981.93|2981.93|2981.93|2981.93|2981.93|2981.93|2981.93|0
1637062800000|2021-11-16 11:40:00|2981.87|2981.87|2981.8|2981.8|2981.87|2981.87|2981.8|2981.8|0
1637062810000|2021-11-16 11:40:10|2981.75|2981.75|2981.64|2981.64|2981.75|2981.75|2981.64|2981.64|0
1637062820000|2021-11-16 11:40:20|2981.6|2981.6|2981.6|2981.6|2981.6|2981.6|2981.6|2981.6|0
1637062830000|2021-11-16 11:40:30|2981.38|2981.38|2981.24|2981.24|2981.38|2981.38|2981.24|2981.24|0
1637062840000|2021-11-16 11:40:40|2981.44|2981.44|2981.35|2981.35|2981.44|2981.44|2981.35|2981.35|0
1637062850000|2021-11-16 11:40:50|2981.46|2981.46|2981.57|2981.57|2981.68|2981.68|2981.46|2981.46|0
1637062860000|2021-11-16 11:41:00|2981.42|2981.42|2981.57|2981.57|2981.57|2981.57|2981.13|2981.13|0
1637062870000|2021-11-16 11:41:10|2981.47|2981.47|2981.47|2981.47|2981.47|2981.47|2981.47|2981.47|0
1637062890000|2021-11-16 11:41:30|2981.43|2981.43|2981.33|2981.33|2981.43|2981.43|2981.33|2981.33|0
1637062900000|2021-11-16 11:41:40|2981.22|2981.22|2981.15|2981.15|2981.22|2981.22|2981.15|2981.15|0
1637062910000|2021-11-16 11:41:50|2981.18|2981.18|2981.22|2981.22|2981.22|2981.22|2981.18|2981.18|0
1637062920000|2021-11-16 11:42:00|2981.16|2981.16|2981.16|2981.16|2981.16|2981.16|2981.16|2981.16|0
1637062930000|2021-11-16 11:42:10|2981.23|2981.23|2981.19|2981.19|2981.29|2981.29|2981.19|2981.19|0
1637062940000|2021-11-16 11:42:20|2981.13|2981.13|2981.39|2981.39|2981.42|2981.42|2980.98|2980.98|0
1637062950000|2021-11-16 11:42:30|2981.46|2981.46|2981.46|2981.46|2981.46|2981.46|2981.46|2981.46|0
1637062970000|2021-11-16 11:42:50|2981.48|2981.48|2981.48|2981.48|2981.48|2981.48|2981.48|2981.48|0
1637062980000|2021-11-16 11:43:00|2981.64|2981.64|2981.64|2981.64|2981.64|2981.64|2981.64|2981.64|0
1637062990000|2021-11-16 11:43:10|2981.7|2981.7|2981.58|2981.58|2981.7|2981.7|2981.58|2981.58|0
1637063000000|2021-11-16 11:43:20|2981.52|2981.52|2981.47|2981.47|2981.52|2981.52|2981.47|2981.47|0
1637063020000|2021-11-16 11:43:40|2981.33|2981.33|2981.54|2981.54|2981.54|2981.54|2981.33|2981.33|0
1637063050000|2021-11-16 11:44:10|2981.66|2981.66|2981.66|2981.66|2981.66|2981.66|2981.66|2981.66|0
1637063060000|2021-11-16 11:44:20|2981.78|2981.78|2981.73|2981.73|2981.78|2981.78|2981.73|2981.73|0
1637063080000|2021-11-16 11:44:40|2981.8|2981.8|2981.8|2981.8|2981.8|2981.8|2981.8|2981.8|0
1637063110000|2021-11-16 11:45:10|2981.69|2981.69|2982.7|2982.7|2982.7|2982.7|2981.69|2981.69|0
1637063120000|2021-11-16 11:45:20|2982.84|2982.84|2984.18|2984.18|2984.18|2984.18|2982.84|2982.84|0
1637063150000|2021-11-16 11:45:50|2984.29|2984.29|2983.69|2983.69|2984.29|2984.29|2983.69|2983.69|0
1637063160000|2021-11-16 11:46:00|2983.54|2983.54|2983.54|2983.54|2983.54|2983.54|2983.54|2983.54|0
1637063170000|2021-11-16 11:46:10|2983.4|2983.4|2983.35|2983.35|2983.53|2983.53|2983.35|2983.35|0
1637063180000|2021-11-16 11:46:20|2983.46|2983.46|2983.53|2983.53|2983.53|2983.53|2983.46|2983.46|0
1637063190000|2021-11-16 11:46:30|2983.58|2983.58|2983.63|2983.63|2983.63|2983.63|2983.58|2983.58|0
1637063200000|2021-11-16 11:46:40|2983.48|2983.48|2983.84|2983.84|2983.84|2983.84|2983.48|2983.48|0
1637063210000|2021-11-16 11:46:50|2984.5|2984.5|2984.23|2984.23|2984.5|2984.5|2984|2984|0
1637063220000|2021-11-16 11:47:00|2984.27|2984.27|2984.13|2984.13|2984.27|2984.27|2984.13|2984.13|0
1637063230000|2021-11-16 11:47:10|2984.24|2984.24|2984.13|2984.13|2984.24|2984.24|2984.13|2984.13|0
1637063270000|2021-11-16 11:47:50|2984.08|2984.08|2984.08|2984.08|2984.08|2984.08|2984.08|2984.08|0
1637063290000|2021-11-16 11:48:10|2984.02|2984.02|2983.78|2983.78|2984.02|2984.02|2983.78|2983.78|0
1637063320000|2021-11-16 11:48:40|2983.89|2983.89|2983.89|2983.89|2983.89|2983.89|2983.89|2983.89|0
1637063340000|2021-11-16 11:49:00|2984.01|2984.01|2984.01|2984.01|2984.01|2984.01|2984.01|2984.01|0
1637063360000|2021-11-16 11:49:20|2983.89|2983.89|2983.78|2983.78|2983.89|2983.89|2983.78|2983.78|0
1637063370000|2021-11-16 11:49:30|2983.72|2983.72|2982.96|2982.96|2983.72|2983.72|2982.96|2982.96|0
1637063390000|2021-11-16 11:49:50|2982.71|2982.71|2982.18|2982.18|2982.71|2982.71|2982.18|2982.18|0
1637063400000|2021-11-16 11:50:00|2982.08|2982.08|2981.43|2981.43|2982.08|2982.08|2981.43|2981.43|0
1637063410000|2021-11-16 11:50:10|2981.31|2981.31|2981.19|2981.19|2981.31|2981.31|2981.19|2981.19|0
1637063420000|2021-11-16 11:50:20|2980.4|2980.4|2980.4|2980.4|2980.4|2980.4|2980.4|2980.4|0
1637063440000|2021-11-16 11:50:40|2980.53|2980.53|2980.4|2980.4|2980.53|2980.53|2980.4|2980.4|0
1637063450000|2021-11-16 11:50:50|2980.25|2980.25|2979.97|2979.97|2980.37|2980.37|2979.97|2979.97|0
1637063460000|2021-11-16 11:51:00|2979.92|2979.92|2979.98|2979.98|2979.98|2979.98|2979.92|2979.92|0
1637063470000|2021-11-16 11:51:10|2979.93|2979.93|2979.51|2979.51|2979.93|2979.93|2979.51|2979.51|0
1637063480000|2021-11-16 11:51:20|2979.46|2979.46|2979.33|2979.33|2979.46|2979.46|2979.33|2979.33|0
1637063490000|2021-11-16 11:51:30|2979.46|2979.46|2979.46|2979.46|2979.46|2979.46|2979.46|2979.46|0
1637063500000|2021-11-16 11:51:40|2979.36|2979.36|2979.24|2979.24|2979.36|2979.36|2979.24|2979.24|0
1637063510000|2021-11-16 11:51:50|2979.19|2979.19|2979.19|2979.19|2979.19|2979.19|2979.19|2979.19|0
1637063520000|2021-11-16 11:52:00|2979.25|2979.25|2979.4|2979.4|2979.4|2979.4|2979.25|2979.25|0
1637063530000|2021-11-16 11:52:10|2979.52|2979.52|2979.58|2979.58|2979.58|2979.58|2979.52|2979.52|0
1637063540000|2021-11-16 11:52:20|2979.46|2979.46|2979.02|2979.02|2979.46|2979.46|2979.02|2979.02|0
1637063550000|2021-11-16 11:52:30|2978.91|2978.91|2978.91|2978.91|2978.91|2978.91|2978.91|2978.91|0
1637063560000|2021-11-16 11:52:40|2979.03|2979.03|2979.16|2979.16|2979.16|2979.16|2979.03|2979.03|0
1637063570000|2021-11-16 11:52:50|2979.28|2979.28|2979.28|2979.28|2979.28|2979.28|2979.28|2979.28|0
1637063580000|2021-11-16 11:53:00|2979.15|2979.15|2979.3|2979.3|2979.3|2979.3|2979.15|2979.15|0
1637063590000|2021-11-16 11:53:10|2979.01|2979.01|2979.01|2979.01|2979.01|2979.01|2979.01|2979.01|0
1637063600000|2021-11-16 11:53:20|2978.89|2978.89|2978.99|2978.99|2979.12|2979.12|2978.89|2978.89|0
1637063610000|2021-11-16 11:53:30|2979.1|2979.1|2979.1|2979.1|2979.21|2979.21|2979.1|2979.1|0
1637063620000|2021-11-16 11:53:40|2979.35|2979.35|2979.35|2979.35|2979.47|2979.47|2979.35|2979.35|0
1637063630000|2021-11-16 11:53:50|2979.23|2979.23|2979.12|2979.12|2979.23|2979.23|2979.12|2979.12|0
1637063640000|2021-11-16 11:54:00|2979.37|2979.37|2979.44|2979.44|2979.55|2979.55|2979.37|2979.37|0
1637063650000|2021-11-16 11:54:10|2979.58|2979.58|2979.73|2979.73|2979.73|2979.73|2979.46|2979.46|0
1637063660000|2021-11-16 11:54:20|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|0
1637063700000|2021-11-16 11:55:00|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|0
1637063710000|2021-11-16 11:55:10|2980.11|2980.11|2980.18|2980.18|2980.18|2980.18|2980.11|2980.11|0
1637063720000|2021-11-16 11:55:20|2980.25|2980.25|2980.3|2980.3|2980.72|2980.72|2980.18|2980.18|0
1637063740000|2021-11-16 11:55:40|2980.23|2980.23|2980.35|2980.35|2980.35|2980.35|2980.23|2980.23|0
1637063760000|2021-11-16 11:56:00|2980.53|2980.53|2980.8|2980.8|2980.9|2980.9|2980.53|2980.53|0
1637063770000|2021-11-16 11:56:10|2981.09|2981.09|2981.09|2981.09|2981.09|2981.09|2981.09|2981.09|0
1637063780000|2021-11-16 11:56:20|2981.22|2981.22|2981.07|2981.07|2981.22|2981.22|2981.07|2981.07|0
1637063790000|2021-11-16 11:56:30|2981.1|2981.1|2981.1|2981.1|2981.1|2981.1|2981.1|2981.1|0
1637063810000|2021-11-16 11:56:50|2981.17|2981.17|2981.09|2981.09|2981.17|2981.17|2981.09|2981.09|0
1637063820000|2021-11-16 11:57:00|2980.99|2980.99|2980.99|2980.99|2980.99|2980.99|2980.99|2980.99|0
1637063850000|2021-11-16 11:57:30|2980.87|2980.87|2980.97|2980.97|2980.97|2980.97|2980.87|2980.87|0
1637063880000|2021-11-16 11:58:00|2980.9|2980.9|2980.9|2980.9|2980.9|2980.9|2980.9|2980.9|0
1637063890000|2021-11-16 11:58:10|2980.95|2980.95|2981.4|2981.4|2981.4|2981.4|2980.95|2980.95|0
1637063910000|2021-11-16 11:58:30|2981.55|2981.55|2981.55|2981.55|2981.55|2981.55|2981.55|2981.55|0
1637063930000|2021-11-16 11:58:50|2981.49|2981.49|2981.44|2981.44|2981.49|2981.49|2981.44|2981.44|0
1637063940000|2021-11-16 11:59:00|2981.29|2981.29|2981.23|2981.23|2981.29|2981.29|2981.23|2981.23|0
1637063960000|2021-11-16 11:59:20|2981.17|2981.17|2981.17|2981.17|2981.17|2981.17|2981.17|2981.17|0
1637063970000|2021-11-16 11:59:30|2981.1|2981.1|2981.22|2981.22|2981.22|2981.22|2981.1|2981.1|0
1637063990000|2021-11-16 11:59:50|2981.08|2981.08|2981.08|2981.08|2981.08|2981.08|2981.08|2981.08|0
1637064000000|2021-11-16 12:00:00|2980.94|2980.94|2980.63|2980.63|2980.94|2980.94|2980.56|2980.56|0
1637064010000|2021-11-16 12:00:10|2980.75|2980.75|2980.54|2980.54|2980.75|2980.75|2980.54|2980.54|0
1637064030000|2021-11-16 12:00:30|2980.64|2980.64|2980.64|2980.64|2980.64|2980.64|2980.64|2980.64|0
1637064050000|2021-11-16 12:00:50|2980.58|2980.58|2980.51|2980.51|2980.58|2980.58|2980.51|2980.51|0
1637064080000|2021-11-16 12:01:20|2980.55|2980.55|2980.4|2980.4|2980.55|2980.55|2980.4|2980.4|0
1637064090000|2021-11-16 12:01:30|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|0
1637064110000|2021-11-16 12:01:50|2980.49|2980.49|2980.49|2980.49|2980.49|2980.49|2980.49|2980.49|0
1637064120000|2021-11-16 12:02:00|2980.38|2980.38|2980.38|2980.38|2980.38|2980.38|2980.38|2980.38|0
1637064160000|2021-11-16 12:02:40|2980.27|2980.27|2980.39|2980.39|2980.39|2980.39|2980.27|2980.27|0
1637064170000|2021-11-16 12:02:50|2980.33|2980.33|2980.33|2980.33|2980.33|2980.33|2980.33|2980.33|0
1637064180000|2021-11-16 12:03:00|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|0
1637064200000|2021-11-16 12:03:20|2980.12|2980.12|2980.05|2980.05|2980.12|2980.12|2979.94|2979.94|0
1637064210000|2021-11-16 12:03:30|2979.92|2979.92|2979.92|2979.92|2979.92|2979.92|2979.92|2979.92|0
1637064230000|2021-11-16 12:03:50|2980.06|2980.06|2980.06|2980.06|2980.06|2980.06|2980.06|2980.06|0
1637064240000|2021-11-16 12:04:00|2980.21|2980.21|2980.21|2980.21|2980.21|2980.21|2980.21|2980.21|0
1637064250000|2021-11-16 12:04:10|2980.25|2980.25|2980.25|2980.25|2980.25|2980.25|2980.25|2980.25|0
1637064260000|2021-11-16 12:04:20|2980.39|2980.39|2980.6|2980.6|2980.6|2980.6|2980.39|2980.39|0
1637064280000|2021-11-16 12:04:40|2980.5|2980.5|2980.62|2980.62|2980.73|2980.73|2980.5|2980.5|0
1637064300000|2021-11-16 12:05:00|2980.56|2980.56|2980.56|2980.56|2980.56|2980.56|2980.56|2980.56|0
1637064320000|2021-11-16 12:05:20|2980.54|2980.54|2980.54|2980.54|2980.54|2980.54|2980.54|2980.54|0
1637064340000|2021-11-16 12:05:40|2980.31|2980.31|2979.95|2979.95|2980.31|2980.31|2979.95|2979.95|0
1637064350000|2021-11-16 12:05:50|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|0
1637064370000|2021-11-16 12:06:10|2980.12|2980.12|2979.92|2979.92|2980.12|2980.12|2979.92|2979.92|0
1637064380000|2021-11-16 12:06:20|2979.86|2979.86|2979.66|2979.66|2979.86|2979.86|2979.66|2979.66|0
1637064390000|2021-11-16 12:06:30|2979.77|2979.77|2979.88|2979.88|2979.88|2979.88|2979.77|2979.77|0
1637064400000|2021-11-16 12:06:40|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|0
1637064420000|2021-11-16 12:07:00|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|0
1637064440000|2021-11-16 12:07:20|2980.67|2980.67|2980.78|2980.78|2980.78|2980.78|2980.67|2980.67|0
1637064450000|2021-11-16 12:07:30|2980.85|2980.85|2980.85|2980.85|2980.85|2980.85|2980.85|2980.85|0
1637064460000|2021-11-16 12:07:40|2980.75|2980.75|2980.75|2980.75|2980.75|2980.75|2980.75|2980.75|0
1637064500000|2021-11-16 12:08:20|2980.55|2980.55|2980.35|2980.35|2980.55|2980.55|2980.35|2980.35|0
1637064510000|2021-11-16 12:08:30|2980.11|2980.11|2979.98|2979.98|2980.11|2980.11|2979.98|2979.98|0
1637064540000|2021-11-16 12:09:00|2979.86|2979.86|2980.47|2980.47|2980.47|2980.47|2979.86|2979.86|0
1637064550000|2021-11-16 12:09:10|2980.53|2980.53|2980.49|2980.49|2980.69|2980.69|2980.4|2980.4|0
1637064560000|2021-11-16 12:09:20|2980.19|2980.19|2980.19|2980.19|2980.19|2980.19|2980.19|2980.19|0
1637064590000|2021-11-16 12:09:50|2979.99|2979.99|2980.19|2980.19|2980.19|2980.19|2979.99|2979.99|0
1637064600000|2021-11-16 12:10:00|2980.31|2980.31|2980.24|2980.24|2980.31|2980.31|2980.24|2980.24|0
1637064610000|2021-11-16 12:10:10|2980.33|2980.33|2980.33|2980.33|2980.33|2980.33|2980.33|2980.33|0
1637064630000|2021-11-16 12:10:30|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|0
1637064660000|2021-11-16 12:11:00|2980.24|2980.24|2979.92|2979.92|2980.24|2980.24|2979.9|2979.9|0
1637064690000|2021-11-16 12:11:30|2980.02|2980.02|2980.13|2980.13|2980.13|2980.13|2980.02|2980.02|0
1637064700000|2021-11-16 12:11:40|2980.01|2980.01|2980.01|2980.01|2980.01|2980.01|2980.01|2980.01|0
1637064710000|2021-11-16 12:11:50|2980.24|2980.24|2980.24|2980.24|2980.24|2980.24|2980.24|2980.24|0
1637064730000|2021-11-16 12:12:10|2980.33|2980.33|2980.33|2980.33|2980.33|2980.33|2980.33|2980.33|0
1637064740000|2021-11-16 12:12:20|2980.62|2980.62|2980.64|2980.64|2980.64|2980.64|2980.62|2980.62|0
1637064750000|2021-11-16 12:12:30|2980.71|2980.71|2980.78|2980.78|2980.78|2980.78|2980.71|2980.71|0
1637064760000|2021-11-16 12:12:40|2980.59|2980.59|2980.39|2980.39|2980.59|2980.59|2980.39|2980.39|0
1637064770000|2021-11-16 12:12:50|2980.54|2980.54|2980.57|2980.57|2980.57|2980.57|2980.54|2980.54|0
1637064780000|2021-11-16 12:13:00|2980.43|2980.43|2980.63|2980.63|2980.76|2980.76|2980.43|2980.43|0
1637064790000|2021-11-16 12:13:10|2980.5|2980.5|2980.5|2980.5|2980.5|2980.5|2980.5|2980.5|0
1637064800000|2021-11-16 12:13:20|2980.56|2980.56|2980.56|2980.56|2980.59|2980.59|2980.56|2980.56|0
1637064810000|2021-11-16 12:13:30|2980.66|2980.66|2980.66|2980.66|2980.66|2980.66|2980.66|2980.66|0
1637064830000|2021-11-16 12:13:50|2980.47|2980.47|2980.4|2980.4|2980.47|2980.47|2980.4|2980.4|0
1637064840000|2021-11-16 12:14:00|2980.3|2980.3|2980.32|2980.32|2980.57|2980.57|2980.3|2980.3|0
1637064860000|2021-11-16 12:14:20|2980.27|2980.27|2979.93|2979.93|2980.27|2980.27|2979.93|2979.93|0
1637064870000|2021-11-16 12:14:30|2979.99|2979.99|2979.47|2979.47|2979.99|2979.99|2979.47|2979.47|0
1637064880000|2021-11-16 12:14:40|2979.32|2979.32|2979.17|2979.17|2979.32|2979.32|2979.17|2979.17|0
1637064890000|2021-11-16 12:14:50|2979.24|2979.24|2978.87|2978.87|2979.29|2979.29|2978.87|2978.87|0
1637064900000|2021-11-16 12:15:00|2978.8|2978.8|2978.8|2978.8|2978.8|2978.8|2978.8|2978.8|0
1637064910000|2021-11-16 12:15:10|2978.92|2978.92|2978.92|2978.92|2978.92|2978.92|2978.92|2978.92|0
1637064920000|2021-11-16 12:15:20|2979.15|2979.15|2979.15|2979.15|2979.15|2979.15|2979.15|2979.15|0
1637064930000|2021-11-16 12:15:30|2979.01|2979.01|2979.14|2979.14|2979.41|2979.41|2979.01|2979.01|0
1637064940000|2021-11-16 12:15:40|2979.28|2979.28|2979.28|2979.28|2979.28|2979.28|2979.28|2979.28|0
1637064950000|2021-11-16 12:15:50|2979.13|2979.13|2979.13|2979.13|2979.13|2979.13|2979.13|2979.13|0
1637064960000|2021-11-16 12:16:00|2979.03|2979.03|2979.03|2979.03|2979.03|2979.03|2979.03|2979.03|0
1637064980000|2021-11-16 12:16:20|2978.97|2978.97|2978.97|2978.97|2978.97|2978.97|2978.97|2978.97|0
1637064990000|2021-11-16 12:16:30|2978.85|2978.85|2978.85|2978.85|2978.85|2978.85|2978.85|2978.85|0
1637065000000|2021-11-16 12:16:40|2978.7|2978.7|2978.78|2978.78|2978.78|2978.78|2978.7|2978.7|0
1637065020000|2021-11-16 12:17:00|2978.98|2978.98|2978.71|2978.71|2978.98|2978.98|2978.71|2978.71|0
1637065030000|2021-11-16 12:17:10|2978.76|2978.76|2978.76|2978.76|2978.76|2978.76|2978.76|2978.76|0
1637065040000|2021-11-16 12:17:20|2978.8|2978.8|2978.76|2978.76|2978.8|2978.8|2978.76|2978.76|0
1637065080000|2021-11-16 12:18:00|2978.7|2978.7|2978.7|2978.7|2978.7|2978.7|2978.7|2978.7|0
1637065100000|2021-11-16 12:18:20|2978.56|2978.56|2978.5|2978.5|2978.56|2978.56|2978.5|2978.5|0
1637065110000|2021-11-16 12:18:30|2978.63|2978.63|2978.63|2978.63|2978.63|2978.63|2978.63|2978.63|0
1637065130000|2021-11-16 12:18:50|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|0
1637065140000|2021-11-16 12:19:00|2978.55|2978.55|2978.49|2978.49|2978.55|2978.55|2978.49|2978.49|0
1637065160000|2021-11-16 12:19:20|2978.37|2978.37|2978.37|2978.37|2978.37|2978.37|2978.37|2978.37|0
1637065170000|2021-11-16 12:19:30|2978.67|2978.67|2978.58|2978.58|2978.67|2978.67|2978.58|2978.58|0
1637065190000|2021-11-16 12:19:50|2978.57|2978.57|2978.57|2978.57|2978.57|2978.57|2978.57|2978.57|0
1637065200000|2021-11-16 12:20:00|2978.5|2978.5|2978.06|2978.06|2978.5|2978.5|2977.83|2977.83|0
1637065210000|2021-11-16 12:20:10|2978|2978|2977.63|2977.63|2978|2978|2977.63|2977.63|0
1637065220000|2021-11-16 12:20:20|2977.43|2977.43|2976.94|2976.94|2977.43|2977.43|2976.94|2976.94|0
1637065240000|2021-11-16 12:20:40|2977.07|2977.07|2977.24|2977.24|2977.24|2977.24|2976.94|2976.94|0
1637065250000|2021-11-16 12:20:50|2977.3|2977.3|2977.3|2977.3|2977.3|2977.3|2977.3|2977.3|0
1637065260000|2021-11-16 12:21:00|2977.37|2977.37|2977.47|2977.47|2977.57|2977.57|2977.37|2977.37|0
1637065310000|2021-11-16 12:21:50|2977.36|2977.36|2977.47|2977.47|2977.47|2977.47|2977.36|2977.36|0
1637065320000|2021-11-16 12:22:00|2977.62|2977.62|2977.82|2977.82|2977.82|2977.82|2977.62|2977.62|0
1637065330000|2021-11-16 12:22:10|2977.97|2977.97|2978.02|2978.02|2978.07|2978.07|2977.97|2977.97|0
1637065350000|2021-11-16 12:22:30|2978.07|2978.07|2978.07|2978.07|2978.07|2978.07|2978.07|2978.07|0
1637065370000|2021-11-16 12:22:50|2977.96|2977.96|2977.96|2977.96|2977.96|2977.96|2977.96|2977.96|0
1637065380000|2021-11-16 12:23:00|2978.03|2978.03|2978.06|2978.06|2978.33|2978.33|2978.03|2978.03|0
1637065390000|2021-11-16 12:23:10|2977.95|2977.95|2977.56|2977.56|2977.96|2977.96|2977.56|2977.56|0
1637065400000|2021-11-16 12:23:20|2977.27|2977.27|2977.06|2977.06|2977.27|2977.27|2977.03|2977.03|0
1637065410000|2021-11-16 12:23:30|2976.84|2976.84|2976.25|2976.25|2976.84|2976.84|2976.25|2976.25|0
1637065440000|2021-11-16 12:24:00|2976.13|2976.13|2976.13|2976.13|2976.13|2976.13|2976.13|2976.13|0
1637065450000|2021-11-16 12:24:10|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|0
1637065460000|2021-11-16 12:24:20|2976.27|2976.27|2976.29|2976.29|2976.34|2976.34|2976.27|2976.27|0
1637065470000|2021-11-16 12:24:30|2976.36|2976.36|2976.36|2976.36|2976.36|2976.36|2976.36|2976.36|0
1637065480000|2021-11-16 12:24:40|2976.22|2976.22|2976.22|2976.22|2976.22|2976.22|2976.22|2976.22|0
1637065500000|2021-11-16 12:25:00|2976.33|2976.33|2976.33|2976.33|2976.33|2976.33|2976.33|2976.33|0
1637065510000|2021-11-16 12:25:10|2976.48|2976.48|2976.48|2976.48|2976.48|2976.48|2976.48|2976.48|0
1637065520000|2021-11-16 12:25:20|2976.54|2976.54|2976.89|2976.89|2976.89|2976.89|2976.3|2976.3|0
1637065530000|2021-11-16 12:25:30|2976.84|2976.84|2976.74|2976.74|2976.84|2976.84|2976.74|2976.74|0
1637065540000|2021-11-16 12:25:40|2976.81|2976.81|2976.81|2976.81|2976.81|2976.81|2976.81|2976.81|0
1637065560000|2021-11-16 12:26:00|2976.85|2976.85|2976.9|2976.9|2976.96|2976.96|2976.85|2976.85|0
1637065580000|2021-11-16 12:26:20|2976.85|2976.85|2976.93|2976.93|2977|2977|2976.85|2976.85|0
1637065600000|2021-11-16 12:26:40|2976.78|2976.78|2976.78|2976.78|2976.82|2976.82|2976.78|2976.78|0
1637065610000|2021-11-16 12:26:50|2976.92|2976.92|2976.92|2976.92|2976.92|2976.92|2976.92|2976.92|0
1637065620000|2021-11-16 12:27:00|2977.03|2977.03|2977|2977|2977.04|2977.04|2976.96|2976.96|0
1637065640000|2021-11-16 12:27:20|2976.85|2976.85|2976.85|2976.85|2976.85|2976.85|2976.85|2976.85|0
1637065650000|2021-11-16 12:27:30|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|0
1637065660000|2021-11-16 12:27:40|2977.15|2977.15|2976.96|2976.96|2977.28|2977.28|2976.96|2976.96|0
1637065670000|2021-11-16 12:27:50|2977.02|2977.02|2977.02|2977.02|2977.02|2977.02|2977.02|2977.02|0
1637065680000|2021-11-16 12:28:00|2976.91|2976.91|2976.85|2976.85|2976.91|2976.91|2976.85|2976.85|0
1637065690000|2021-11-16 12:28:10|2976.91|2976.91|2976.91|2976.91|2976.91|2976.91|2976.91|2976.91|0
1637065710000|2021-11-16 12:28:30|2976.86|2976.86|2976.86|2976.86|2976.86|2976.86|2976.86|2976.86|0
1637065720000|2021-11-16 12:28:40|2976.8|2976.8|2976.8|2976.8|2976.8|2976.8|2976.8|2976.8|0
1637065730000|2021-11-16 12:28:50|2976.69|2976.69|2976.69|2976.69|2976.69|2976.69|2976.69|2976.69|0
1637065740000|2021-11-16 12:29:00|2976.58|2976.58|2976.65|2976.65|2976.65|2976.65|2976.58|2976.58|0
1637065760000|2021-11-16 12:29:20|2976.72|2976.72|2976.85|2976.85|2976.85|2976.85|2976.72|2976.72|0
1637065770000|2021-11-16 12:29:30|2976.78|2976.78|2976.78|2976.78|2976.78|2976.78|2976.78|2976.78|0
1637065800000|2021-11-16 12:30:00|2976.75|2976.75|2976.64|2976.64|2976.75|2976.75|2976.64|2976.64|0
1637065840000|2021-11-16 12:30:40|2976.7|2976.7|2976.75|2976.75|2976.83|2976.83|2976.7|2976.7|0
1637065850000|2021-11-16 12:30:50|2976.69|2976.69|2976.51|2976.51|2976.69|2976.69|2976.51|2976.51|0
1637065860000|2021-11-16 12:31:00|2976.21|2976.21|2976.52|2976.52|2976.52|2976.52|2976.21|2976.21|0
1637065870000|2021-11-16 12:31:10|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|0
1637065890000|2021-11-16 12:31:30|2976.86|2976.86|2976.89|2976.89|2976.89|2976.89|2976.86|2976.86|0
1637065900000|2021-11-16 12:31:40|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|0
1637065910000|2021-11-16 12:31:50|2976.78|2976.78|2976.64|2976.64|2976.78|2976.78|2976.64|2976.64|0
1637065920000|2021-11-16 12:32:00|2976.57|2976.57|2976.31|2976.31|2976.57|2976.57|2976.31|2976.31|0
1637065930000|2021-11-16 12:32:10|2976.41|2976.41|2976.62|2976.62|2976.62|2976.62|2976.41|2976.41|0
1637065950000|2021-11-16 12:32:30|2976.72|2976.72|2976.72|2976.72|2976.72|2976.72|2976.72|2976.72|0
1637065960000|2021-11-16 12:32:40|2976.83|2976.83|2976.72|2976.72|2976.83|2976.83|2976.72|2976.72|0
1637065970000|2021-11-16 12:32:50|2976.58|2976.58|2976.58|2976.58|2976.58|2976.58|2976.58|2976.58|0
1637065990000|2021-11-16 12:33:10|2976.54|2976.54|2976.54|2976.54|2976.54|2976.54|2976.54|2976.54|0
1637066010000|2021-11-16 12:33:30|2976.69|2976.69|2976.69|2976.69|2976.69|2976.69|2976.69|2976.69|0
1637066020000|2021-11-16 12:33:40|2976.92|2976.92|2976.92|2976.92|2976.92|2976.92|2976.92|2976.92|0
1637066050000|2021-11-16 12:34:10|2976.86|2976.86|2976.86|2976.86|2976.86|2976.86|2976.86|2976.86|0
1637066070000|2021-11-16 12:34:30|2976.8|2976.8|2976.8|2976.8|2976.8|2976.8|2976.8|2976.8|0
1637066090000|2021-11-16 12:34:50|2976.94|2976.94|2977.09|2977.09|2977.09|2977.09|2976.94|2976.94|0
1637066110000|2021-11-16 12:35:10|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|0
1637066120000|2021-11-16 12:35:20|2976.92|2976.92|2976.88|2976.88|2976.96|2976.96|2976.88|2976.88|0
1637066130000|2021-11-16 12:35:30|2976.85|2976.85|2976.49|2976.49|2976.85|2976.85|2976.49|2976.49|0
1637066140000|2021-11-16 12:35:40|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|0
1637066160000|2021-11-16 12:36:00|2976.55|2976.55|2976.42|2976.42|2976.55|2976.55|2976.42|2976.42|0
1637066180000|2021-11-16 12:36:20|2976.3|2976.3|2976.3|2976.3|2976.3|2976.3|2976.3|2976.3|0
1637066190000|2021-11-16 12:36:30|2976.27|2976.27|2976.27|2976.27|2976.27|2976.27|2976.27|2976.27|0
1637066200000|2021-11-16 12:36:40|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|0
1637066210000|2021-11-16 12:36:50|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|0
1637066220000|2021-11-16 12:37:00|2976.11|2976.11|2975.99|2975.99|2976.11|2976.11|2975.99|2975.99|0
1637066230000|2021-11-16 12:37:10|2975.69|2975.69|2975.35|2975.35|2975.69|2975.69|2975.35|2975.35|0
1637066240000|2021-11-16 12:37:20|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|0
1637066250000|2021-11-16 12:37:30|2975.18|2975.18|2975.18|2975.18|2975.18|2975.18|2975.18|2975.18|0
1637066260000|2021-11-16 12:37:40|2975.12|2975.12|2975.12|2975.12|2975.12|2975.12|2975.12|2975.12|0
1637066270000|2021-11-16 12:37:50|2975|2975|2974.85|2974.85|2975|2975|2974.85|2974.85|0
1637066280000|2021-11-16 12:38:00|2974.66|2974.66|2974.51|2974.51|2974.66|2974.66|2974.51|2974.51|0
1637066300000|2021-11-16 12:38:20|2974.4|2974.4|2974.4|2974.4|2974.4|2974.4|2974.4|2974.4|0
1637066310000|2021-11-16 12:38:30|2974.34|2974.34|2974.45|2974.45|2974.45|2974.45|2974.3|2974.3|0
1637066320000|2021-11-16 12:38:40|2974.37|2974.37|2974.37|2974.37|2974.37|2974.37|2974.37|2974.37|0
1637066360000|2021-11-16 12:39:20|2974.44|2974.44|2974.51|2974.51|2974.51|2974.51|2974.44|2974.44|0
1637066380000|2021-11-16 12:39:40|2974.73|2974.73|2975.11|2975.11|2975.28|2975.28|2974.73|2974.73|0
1637066390000|2021-11-16 12:39:50|2975.01|2975.01|2975.04|2975.04|2975.04|2975.04|2974.99|2974.99|0
1637066420000|2021-11-16 12:40:20|2974.93|2974.93|2974.81|2974.81|2974.99|2974.99|2974.81|2974.81|0
1637066460000|2021-11-16 12:41:00|2974.7|2974.7|2974.7|2974.7|2974.7|2974.7|2974.7|2974.7|0
1637066480000|2021-11-16 12:41:20|2974.83|2974.83|2974.6|2974.6|2974.83|2974.83|2974.6|2974.6|0
1637066490000|2021-11-16 12:41:30|2974.67|2974.67|2974.67|2974.67|2974.67|2974.67|2974.67|2974.67|0
1637066500000|2021-11-16 12:41:40|2974.74|2974.74|2974.74|2974.74|2974.74|2974.74|2974.74|2974.74|0
1637066520000|2021-11-16 12:42:00|2974.85|2974.85|2974.85|2974.85|2974.85|2974.85|2974.85|2974.85|0
1637066530000|2021-11-16 12:42:10|2974.97|2974.97|2975.19|2975.19|2975.19|2975.19|2974.97|2974.97|0
1637066550000|2021-11-16 12:42:30|2975.23|2975.23|2975.23|2975.23|2975.23|2975.23|2975.23|2975.23|0
1637066560000|2021-11-16 12:42:40|2975.29|2975.29|2975.33|2975.33|2975.33|2975.33|2975.29|2975.29|0
1637066570000|2021-11-16 12:42:50|2975.11|2975.11|2975.47|2975.47|2975.47|2975.47|2975.11|2975.11|0
1637066580000|2021-11-16 12:43:00|2975.34|2975.34|2975.2|2975.2|2975.34|2975.34|2975.14|2975.14|0
1637066590000|2021-11-16 12:43:10|2975.25|2975.25|2975.31|2975.31|2975.31|2975.31|2975.25|2975.25|0
1637066610000|2021-11-16 12:43:30|2975.37|2975.37|2975.37|2975.37|2975.37|2975.37|2975.37|2975.37|0
1637066620000|2021-11-16 12:43:40|2975.24|2975.24|2975.19|2975.19|2975.24|2975.24|2975.04|2975.04|0
1637066630000|2021-11-16 12:43:50|2975.64|2975.64|2975.41|2975.41|2975.67|2975.67|2975.3|2975.3|0
1637066640000|2021-11-16 12:44:00|2975.54|2975.54|2975.54|2975.54|2975.54|2975.54|2975.54|2975.54|0
1637066650000|2021-11-16 12:44:10|2975.44|2975.44|2975.44|2975.44|2975.44|2975.44|2975.44|2975.44|0
1637066660000|2021-11-16 12:44:20|2975.57|2975.57|2975.67|2975.67|2975.67|2975.67|2975.57|2975.57|0
1637066670000|2021-11-16 12:44:30|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|0
1637066690000|2021-11-16 12:44:50|2975.75|2975.75|2975.89|2975.89|2975.89|2975.89|2975.75|2975.75|0
1637066700000|2021-11-16 12:45:00|2975.92|2975.92|2976.07|2976.07|2976.07|2976.07|2975.92|2975.92|0
1637066730000|2021-11-16 12:45:30|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|0
1637066740000|2021-11-16 12:45:40|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|0
1637066760000|2021-11-16 12:46:00|2975.68|2975.68|2975.7|2975.7|2975.8|2975.8|2975.68|2975.68|0
1637066790000|2021-11-16 12:46:30|2975.77|2975.77|2975.77|2975.77|2975.77|2975.77|2975.77|2975.77|0
1637066800000|2021-11-16 12:46:40|2975.89|2975.89|2976.18|2976.18|2976.18|2976.18|2975.89|2975.89|0
1637066840000|2021-11-16 12:47:20|2976.32|2976.32|2976.56|2976.56|2976.56|2976.56|2976.32|2976.32|0
1637066850000|2021-11-16 12:47:30|2976.61|2976.61|2976.61|2976.61|2976.61|2976.61|2976.61|2976.61|0
1637066870000|2021-11-16 12:47:50|2976.16|2976.16|2976.27|2976.27|2976.27|2976.27|2976.16|2976.16|0
1637066880000|2021-11-16 12:48:00|2976.15|2976.15|2976.27|2976.27|2976.27|2976.27|2976.15|2976.15|0
1637066890000|2021-11-16 12:48:10|2976.33|2976.33|2976.44|2976.44|2976.44|2976.44|2976.33|2976.33|0
1637066900000|2021-11-16 12:48:20|2976.37|2976.37|2976.37|2976.37|2976.37|2976.37|2976.37|2976.37|0
1637066910000|2021-11-16 12:48:30|2976.32|2976.32|2976.26|2976.26|2976.32|2976.32|2976.26|2976.26|0
1637066940000|2021-11-16 12:49:00|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|0
1637066950000|2021-11-16 12:49:10|2976.1|2976.1|2976.23|2976.23|2976.23|2976.23|2976.1|2976.1|0
1637066970000|2021-11-16 12:49:30|2976.28|2976.28|2976.17|2976.17|2976.28|2976.28|2976.17|2976.17|0
1637066980000|2021-11-16 12:49:40|2975.91|2975.91|2975.71|2975.71|2975.95|2975.95|2975.71|2975.71|0
1637066990000|2021-11-16 12:49:50|2975.51|2975.51|2975.35|2975.35|2975.51|2975.51|2975.29|2975.29|0
1637067010000|2021-11-16 12:50:10|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|0
1637067020000|2021-11-16 12:50:20|2975.23|2975.23|2975.15|2975.15|2975.3|2975.3|2975.15|2975.15|0
1637067030000|2021-11-16 12:50:30|2975.17|2975.17|2975.17|2975.17|2975.17|2975.17|2975.17|2975.17|0
1637067050000|2021-11-16 12:50:50|2975.42|2975.42|2975.42|2975.42|2975.42|2975.42|2975.42|2975.42|0
1637067060000|2021-11-16 12:51:00|2975.34|2975.34|2975.34|2975.34|2975.34|2975.34|2975.34|2975.34|0
1637067070000|2021-11-16 12:51:10|2975.38|2975.38|2975.15|2975.15|2975.38|2975.38|2975.11|2975.11|0
1637067080000|2021-11-16 12:51:20|2975.09|2975.09|2975.09|2975.09|2975.09|2975.09|2975.09|2975.09|0
1637067090000|2021-11-16 12:51:30|2975.03|2975.03|2975.03|2975.03|2975.03|2975.03|2975.03|2975.03|0
1637067100000|2021-11-16 12:51:40|2974.88|2974.88|2974.88|2974.88|2974.88|2974.88|2974.88|2974.88|0
1637067120000|2021-11-16 12:52:00|2974.93|2974.93|2974.93|2974.93|2974.93|2974.93|2974.93|2974.93|0
1637067140000|2021-11-16 12:52:20|2975.23|2975.23|2975.12|2975.12|2975.23|2975.23|2975.12|2975.12|0
1637067170000|2021-11-16 12:52:50|2975.26|2975.26|2975.26|2975.26|2975.26|2975.26|2975.26|2975.26|0
1637067180000|2021-11-16 12:53:00|2975.37|2975.37|2975.37|2975.37|2975.37|2975.37|2975.37|2975.37|0
1637067190000|2021-11-16 12:53:10|2975.31|2975.31|2975.31|2975.31|2975.31|2975.31|2975.31|2975.31|0
1637067200000|2021-11-16 12:53:20|2975.25|2975.25|2975.54|2975.54|2975.54|2975.54|2975.2|2975.2|0
1637067210000|2021-11-16 12:53:30|2975.68|2975.68|2975.64|2975.64|2975.68|2975.68|2975.64|2975.64|0
1637067230000|2021-11-16 12:53:50|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|0
1637067240000|2021-11-16 12:54:00|2975.46|2975.46|2974.89|2974.89|2975.57|2975.57|2974.78|2974.78|0
1637067250000|2021-11-16 12:54:10|2975.03|2975.03|2975.03|2975.03|2975.03|2975.03|2975.03|2975.03|0
1637067270000|2021-11-16 12:54:30|2974.8|2974.8|2974.8|2974.8|2974.8|2974.8|2974.8|2974.8|0
1637067300000|2021-11-16 12:55:00|2975.03|2975.03|2975.03|2975.03|2975.03|2975.03|2975.03|2975.03|0
1637067310000|2021-11-16 12:55:10|2974.82|2974.82|2974.82|2974.82|2974.82|2974.82|2974.82|2974.82|0
1637067330000|2021-11-16 12:55:30|2974.68|2974.68|2974.57|2974.57|2974.68|2974.68|2974.57|2974.57|0
1637067340000|2021-11-16 12:55:40|2974.37|2974.37|2974.16|2974.16|2974.37|2974.37|2974.16|2974.16|0
1637067360000|2021-11-16 12:56:00|2974.28|2974.28|2974.44|2974.44|2974.44|2974.44|2974.28|2974.28|0
1637067370000|2021-11-16 12:56:10|2974.31|2974.31|2974.31|2974.31|2974.31|2974.31|2974.31|2974.31|0
1637067380000|2021-11-16 12:56:20|2974.21|2974.21|2974.01|2974.01|2974.21|2974.21|2974.01|2974.01|0
1637067410000|2021-11-16 12:56:50|2973.79|2973.79|2973.54|2973.54|2973.79|2973.79|2973.54|2973.54|0
1637067420000|2021-11-16 12:57:00|2973.83|2973.83|2973.76|2973.76|2973.83|2973.83|2973.76|2973.76|0
1637067430000|2021-11-16 12:57:10|2973.55|2973.55|2973.55|2973.55|2973.55|2973.55|2973.55|2973.55|0
1637067440000|2021-11-16 12:57:20|2973.42|2973.42|2973.42|2973.42|2973.42|2973.42|2973.42|2973.42|0
1637067460000|2021-11-16 12:57:40|2973.48|2973.48|2973.48|2973.48|2973.48|2973.48|2973.48|2973.48|0
1637067470000|2021-11-16 12:57:50|2973.53|2973.53|2973.65|2973.65|2973.65|2973.65|2973.53|2973.53|0
1637067490000|2021-11-16 12:58:10|2973.55|2973.55|2973.94|2973.94|2974.05|2974.05|2973.55|2973.55|0
1637067500000|2021-11-16 12:58:20|2973.83|2973.83|2973.9|2973.9|2973.9|2973.9|2973.79|2973.79|0
1637067510000|2021-11-16 12:58:30|2973.84|2973.84|2973.95|2973.95|2973.95|2973.95|2973.84|2973.84|0
1637067530000|2021-11-16 12:58:50|2973.85|2973.85|2973.85|2973.85|2973.85|2973.85|2973.85|2973.85|0
1637067540000|2021-11-16 12:59:00|2973.54|2973.54|2973.54|2973.54|2973.54|2973.54|2973.54|2973.54|0
1637067550000|2021-11-16 12:59:10|2973.6|2973.6|2973.49|2973.49|2973.6|2973.6|2973.49|2973.49|0
1637067570000|2021-11-16 12:59:30|2973.6|2973.6|2973.6|2973.6|2973.6|2973.6|2973.6|2973.6|0
1637067600000|2021-11-16 13:00:00|2973.74|2973.74|2974.04|2974.04|2974.04|2974.04|2973.74|2973.74|0
1637067610000|2021-11-16 13:00:10|2974.27|2974.27|2974.57|2974.57|2974.57|2974.57|2974.27|2974.27|0
1637067630000|2021-11-16 13:00:30|2974.9|2974.9|2974.9|2974.9|2974.9|2974.9|2974.9|2974.9|0
1637067640000|2021-11-16 13:00:40|2975.01|2975.01|2974.8|2974.8|2975.01|2975.01|2974.8|2974.8|0
1637067650000|2021-11-16 13:00:50|2974.59|2974.59|2974.59|2974.59|2974.59|2974.59|2974.59|2974.59|0
1637067660000|2021-11-16 13:01:00|2974.35|2974.35|2974.45|2974.45|2974.55|2974.55|2974.35|2974.35|0
1637067670000|2021-11-16 13:01:10|2974.57|2974.57|2974.57|2974.57|2974.57|2974.57|2974.57|2974.57|0
1637067680000|2021-11-16 13:01:20|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|0
1637067690000|2021-11-16 13:01:30|2974.93|2974.93|2975.14|2975.14|2975.14|2975.14|2974.93|2974.93|0
1637067730000|2021-11-16 13:02:10|2975.03|2975.03|2975.25|2975.25|2975.25|2975.25|2975.03|2975.03|0
1637067750000|2021-11-16 13:02:30|2975.69|2975.69|2975.69|2975.69|2975.69|2975.69|2975.69|2975.69|0
1637067760000|2021-11-16 13:02:40|2975.53|2975.53|2975.21|2975.21|2975.53|2975.53|2975.21|2975.21|0
1637067770000|2021-11-16 13:02:50|2975.27|2975.27|2975.1|2975.1|2975.27|2975.27|2975.1|2975.1|0
1637067780000|2021-11-16 13:03:00|2974.88|2974.88|2974.88|2974.88|2974.88|2974.88|2974.88|2974.88|0
1637067790000|2021-11-16 13:03:10|2975.05|2975.05|2975.1|2975.1|2975.1|2975.1|2975.05|2975.05|0
1637067800000|2021-11-16 13:03:20|2975.05|2975.05|2974.84|2974.84|2975.05|2975.05|2974.84|2974.84|0
1637067810000|2021-11-16 13:03:30|2974.9|2974.9|2974.83|2974.83|2974.9|2974.9|2974.83|2974.83|0
1637067820000|2021-11-16 13:03:40|2974.6|2974.6|2974.67|2974.67|2974.67|2974.67|2974.6|2974.6|0
1637067840000|2021-11-16 13:04:00|2974.61|2974.61|2974.27|2974.27|2974.61|2974.61|2974.27|2974.27|0
1637067850000|2021-11-16 13:04:10|2974.43|2974.43|2974.38|2974.38|2974.43|2974.43|2974.38|2974.38|0
1637067860000|2021-11-16 13:04:20|2974.3|2974.3|2974.23|2974.23|2974.3|2974.3|2974.23|2974.23|0
1637067870000|2021-11-16 13:04:30|2974.12|2974.12|2974.12|2974.12|2974.12|2974.12|2974.12|2974.12|0
1637067880000|2021-11-16 13:04:40|2973.83|2973.83|2973.72|2973.72|2973.83|2973.83|2973.72|2973.72|0
1637067890000|2021-11-16 13:04:50|2973.48|2973.48|2973.48|2973.48|2973.48|2973.48|2973.48|2973.48|0
1637067900000|2021-11-16 13:05:00|2973.69|2973.69|2973.54|2973.54|2973.69|2973.69|2973.44|2973.44|0
1637067940000|2021-11-16 13:05:40|2973.67|2973.67|2973.67|2973.67|2973.67|2973.67|2973.67|2973.67|0
1637067950000|2021-11-16 13:05:50|2973.59|2973.59|2973.7|2973.7|2973.7|2973.7|2973.59|2973.59|0
1637067960000|2021-11-16 13:06:00|2973.59|2973.59|2973.74|2973.74|2973.89|2973.89|2973.59|2973.59|0
1637067970000|2021-11-16 13:06:10|2973.81|2973.81|2973.78|2973.78|2973.81|2973.81|2973.67|2973.67|0
1637067990000|2021-11-16 13:06:30|2973.65|2973.65|2973.65|2973.65|2973.65|2973.65|2973.65|2973.65|0
1637068000000|2021-11-16 13:06:40|2973.42|2973.42|2973.71|2973.71|2973.71|2973.71|2973.42|2973.42|0
1637068010000|2021-11-16 13:06:50|2973.99|2973.99|2974.25|2974.25|2974.25|2974.25|2973.93|2973.93|0
1637068020000|2021-11-16 13:07:00|2974.1|2974.1|2974.74|2974.74|2974.77|2974.77|2974.1|2974.1|0
1637068030000|2021-11-16 13:07:10|2974.47|2974.47|2974.41|2974.41|2974.47|2974.47|2974.36|2974.36|0
1637068040000|2021-11-16 13:07:20|2974.28|2974.28|2974.12|2974.12|2974.28|2974.28|2974.12|2974.12|0
1637068050000|2021-11-16 13:07:30|2973.99|2973.99|2974.11|2974.11|2974.11|2974.11|2973.99|2973.99|0
1637068070000|2021-11-16 13:07:50|2974|2974|2974|2974|2974|2974|2974|2974|0
1637068080000|2021-11-16 13:08:00|2973.93|2973.93|2974.16|2974.16|2974.16|2974.16|2973.93|2973.93|0
1637068090000|2021-11-16 13:08:10|2974.01|2974.01|2974.22|2974.22|2974.22|2974.22|2974.01|2974.01|0
1637068100000|2021-11-16 13:08:20|2974.36|2974.36|2974.66|2974.66|2974.66|2974.66|2974.36|2974.36|0
1637068110000|2021-11-16 13:08:30|2974.61|2974.61|2974.61|2974.61|2974.61|2974.61|2974.61|2974.61|0
1637068140000|2021-11-16 13:09:00|2974.47|2974.47|2974.47|2974.47|2974.47|2974.47|2974.47|2974.47|0
1637068150000|2021-11-16 13:09:10|2974.67|2974.67|2974.67|2974.67|2974.67|2974.67|2974.67|2974.67|0
1637068160000|2021-11-16 13:09:20|2974.64|2974.64|2974.64|2974.64|2974.64|2974.64|2974.64|2974.64|0
1637068170000|2021-11-16 13:09:30|2974.57|2974.57|2975.07|2975.07|2975.07|2975.07|2974.57|2974.57|0
1637068190000|2021-11-16 13:09:50|2975.14|2975.14|2975.14|2975.14|2975.14|2975.14|2975.14|2975.14|0
1637068200000|2021-11-16 13:10:00|2975.21|2975.21|2975.26|2975.26|2975.32|2975.32|2975.21|2975.21|0
1637068210000|2021-11-16 13:10:10|2975.16|2975.16|2975.05|2975.05|2975.35|2975.35|2975.05|2975.05|0
1637068230000|2021-11-16 13:10:30|2974.8|2974.8|2974.91|2974.91|2974.91|2974.91|2974.8|2974.8|0
1637068240000|2021-11-16 13:10:40|2975.08|2975.08|2975.08|2975.08|2975.08|2975.08|2975.08|2975.08|0
1637068250000|2021-11-16 13:10:50|2975.19|2975.19|2975.19|2975.19|2975.19|2975.19|2975.19|2975.19|0
1637068280000|2021-11-16 13:11:20|2975.34|2975.34|2975.19|2975.19|2975.34|2975.34|2975.19|2975.19|0
1637068290000|2021-11-16 13:11:30|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|0
1637068320000|2021-11-16 13:12:00|2975.26|2975.26|2975.33|2975.33|2975.33|2975.33|2975.26|2975.26|0
1637068330000|2021-11-16 13:12:10|2975.27|2975.27|2975.16|2975.16|2975.27|2975.27|2975.16|2975.16|0
1637068350000|2021-11-16 13:12:30|2974.94|2974.94|2974.94|2974.94|2974.94|2974.94|2974.94|2974.94|0
1637068360000|2021-11-16 13:12:40|2974.82|2974.82|2974.82|2974.82|2974.82|2974.82|2974.82|2974.82|0
1637068370000|2021-11-16 13:12:50|2974.87|2974.87|2974.87|2974.87|2974.87|2974.87|2974.87|2974.87|0
1637068380000|2021-11-16 13:13:00|2974.76|2974.76|2974.7|2974.7|2974.87|2974.87|2974.6|2974.6|0
1637068390000|2021-11-16 13:13:10|2974.91|2974.91|2974.91|2974.91|2974.91|2974.91|2974.91|2974.91|0
1637068400000|2021-11-16 13:13:20|2974.85|2974.85|2974.85|2974.85|2974.85|2974.85|2974.85|2974.85|0
1637068430000|2021-11-16 13:13:50|2975.06|2975.06|2975.58|2975.58|2975.64|2975.64|2975.06|2975.06|0
1637068440000|2021-11-16 13:14:00|2975.65|2975.65|2976.21|2976.21|2976.27|2976.27|2975.65|2975.65|0
1637068450000|2021-11-16 13:14:10|2976.18|2976.18|2976.43|2976.43|2976.43|2976.43|2976.18|2976.18|0
1637068460000|2021-11-16 13:14:20|2976.3|2976.3|2976.24|2976.24|2976.3|2976.3|2976.24|2976.24|0
1637068470000|2021-11-16 13:14:30|2976.1|2976.1|2976.16|2976.16|2976.16|2976.16|2976.1|2976.1|0
1637068480000|2021-11-16 13:14:40|2976.29|2976.29|2976.97|2976.97|2976.97|2976.97|2976.29|2976.29|0
1637068490000|2021-11-16 13:14:50|2977.17|2977.17|2977.23|2977.23|2977.23|2977.23|2977.17|2977.17|0
1637068500000|2021-11-16 13:15:00|2977.24|2977.24|2977.5|2977.5|2977.7|2977.7|2977.24|2977.24|0
1637068520000|2021-11-16 13:15:20|2977.29|2977.29|2977.19|2977.19|2977.29|2977.29|2977.19|2977.19|0
1637068530000|2021-11-16 13:15:30|2977.29|2977.29|2977.29|2977.29|2977.29|2977.29|2977.29|2977.29|0
1637068540000|2021-11-16 13:15:40|2977.4|2977.4|2977.4|2977.4|2977.4|2977.4|2977.4|2977.4|0
1637068550000|2021-11-16 13:15:50|2977.57|2977.57|2977.7|2977.7|2977.7|2977.7|2977.57|2977.57|0
1637068560000|2021-11-16 13:16:00|2977.8|2977.8|2977.8|2977.8|2977.8|2977.8|2977.8|2977.8|0
1637068570000|2021-11-16 13:16:10|2977.64|2977.64|2977.64|2977.64|2977.64|2977.64|2977.64|2977.64|0
1637068590000|2021-11-16 13:16:30|2977.52|2977.52|2977.52|2977.52|2977.52|2977.52|2977.52|2977.52|0
1637068610000|2021-11-16 13:16:50|2977.58|2977.58|2977.58|2977.58|2977.58|2977.58|2977.58|2977.58|0
1637068630000|2021-11-16 13:17:10|2977.68|2977.68|2977.68|2977.68|2977.68|2977.68|2977.68|2977.68|0
1637068670000|2021-11-16 13:17:50|2977.73|2977.73|2977.73|2977.73|2977.73|2977.73|2977.73|2977.73|0
1637068680000|2021-11-16 13:18:00|2977.52|2977.52|2977.78|2977.78|2977.83|2977.83|2977.52|2977.52|0
1637068700000|2021-11-16 13:18:20|2977.67|2977.67|2977.67|2977.67|2977.67|2977.67|2977.67|2977.67|0
1637068710000|2021-11-16 13:18:30|2977.56|2977.56|2977.56|2977.56|2977.56|2977.56|2977.56|2977.56|0
1637068720000|2021-11-16 13:18:40|2977.52|2977.52|2977.39|2977.39|2977.52|2977.52|2977.39|2977.39|0
1637068730000|2021-11-16 13:18:50|2977.28|2977.28|2977.09|2977.09|2977.28|2977.28|2977.09|2977.09|0
1637068760000|2021-11-16 13:19:20|2977.19|2977.19|2977.19|2977.19|2977.19|2977.19|2977.19|2977.19|0
1637068770000|2021-11-16 13:19:30|2977.13|2977.13|2977.27|2977.27|2977.27|2977.27|2977.13|2977.13|0
1637068780000|2021-11-16 13:19:40|2977.34|2977.34|2977.27|2977.27|2977.34|2977.34|2977.27|2977.27|0
1637068790000|2021-11-16 13:19:50|2977.21|2977.21|2977.21|2977.21|2977.21|2977.21|2977.21|2977.21|0
1637068800000|2021-11-16 13:20:00|2977.36|2977.36|2977.3|2977.3|2977.36|2977.36|2977.3|2977.3|0
1637068810000|2021-11-16 13:20:10|2977.42|2977.42|2977.42|2977.42|2977.48|2977.48|2977.42|2977.42|0
1637068840000|2021-11-16 13:20:40|2977.27|2977.27|2977.17|2977.17|2977.42|2977.42|2977.17|2977.17|0
1637068850000|2021-11-16 13:20:50|2977.27|2977.27|2977.06|2977.06|2977.27|2977.27|2977.06|2977.06|0
1637068860000|2021-11-16 13:21:00|2976.96|2976.96|2976.55|2976.55|2976.96|2976.96|2976.48|2976.48|0
1637068870000|2021-11-16 13:21:10|2976.44|2976.44|2976.38|2976.38|2976.44|2976.44|2976.27|2976.27|0
1637068880000|2021-11-16 13:21:20|2976.32|2976.32|2976.09|2976.09|2976.38|2976.38|2976.04|2976.04|0
1637068890000|2021-11-16 13:21:30|2975.93|2975.93|2975.87|2975.87|2975.93|2975.93|2975.76|2975.76|0
1637068900000|2021-11-16 13:21:40|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|0
1637068920000|2021-11-16 13:22:00|2976.04|2976.04|2976.1|2976.1|2976.1|2976.1|2976.04|2976.04|0
1637068930000|2021-11-16 13:22:10|2976.16|2976.16|2976.26|2976.26|2976.26|2976.26|2976.16|2976.16|0
1637068940000|2021-11-16 13:22:20|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|0
1637068980000|2021-11-16 13:23:00|2976.05|2976.05|2975.82|2975.82|2976.05|2976.05|2975.82|2975.82|0
1637069040000|2021-11-16 13:24:00|2975.81|2975.81|2975.58|2975.58|2975.81|2975.81|2975.58|2975.58|0
1637069050000|2021-11-16 13:24:10|2975.65|2975.65|2975.65|2975.65|2975.65|2975.65|2975.65|2975.65|0
1637069070000|2021-11-16 13:24:30|2975.75|2975.75|2975.75|2975.75|2975.75|2975.75|2975.75|2975.75|0
1637069100000|2021-11-16 13:25:00|2975.61|2975.61|2975.36|2975.36|2975.61|2975.61|2975.36|2975.36|0
1637069120000|2021-11-16 13:25:20|2975.16|2975.16|2975.04|2975.04|2975.16|2975.16|2975.04|2975.04|0
1637069130000|2021-11-16 13:25:30|2975.38|2975.38|2975.38|2975.38|2975.38|2975.38|2975.38|2975.38|0
1637069140000|2021-11-16 13:25:40|2975.44|2975.44|2975.16|2975.16|2975.44|2975.44|2975.16|2975.16|0
1637069150000|2021-11-16 13:25:50|2975.1|2975.1|2975.1|2975.1|2975.1|2975.1|2975.1|2975.1|0
1637069160000|2021-11-16 13:26:00|2975.54|2975.54|2975.64|2975.64|2975.64|2975.64|2975.54|2975.54|0
1637069190000|2021-11-16 13:26:30|2975.74|2975.74|2975.74|2975.74|2975.74|2975.74|2975.74|2975.74|0
1637069200000|2021-11-16 13:26:40|2976.18|2976.18|2976.33|2976.33|2976.33|2976.33|2976.18|2976.18|0
1637069220000|2021-11-16 13:27:00|2976.4|2976.4|2976.4|2976.4|2976.4|2976.4|2976.4|2976.4|0
1637069230000|2021-11-16 13:27:10|2976.34|2976.34|2976.47|2976.47|2976.47|2976.47|2976.34|2976.34|0
1637069250000|2021-11-16 13:27:30|2976.32|2976.32|2976.16|2976.16|2976.32|2976.32|2976.16|2976.16|0
1637069260000|2021-11-16 13:27:40|2976.37|2976.37|2976.37|2976.37|2976.37|2976.37|2976.37|2976.37|0
1637069280000|2021-11-16 13:28:00|2976.57|2976.57|2976.57|2976.57|2976.57|2976.57|2976.57|2976.57|0
1637069290000|2021-11-16 13:28:10|2976.59|2976.59|2976.61|2976.61|2976.61|2976.61|2976.59|2976.59|0
1637069310000|2021-11-16 13:28:30|2976.57|2976.57|2976.57|2976.57|2976.57|2976.57|2976.57|2976.57|0
1637069320000|2021-11-16 13:28:40|2976.44|2976.44|2976.37|2976.37|2976.44|2976.44|2976.37|2976.37|0
1637069330000|2021-11-16 13:28:50|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|0
1637069340000|2021-11-16 13:29:00|2976.2|2976.2|2975.77|2975.77|2976.2|2976.2|2975.77|2975.77|0
1637069350000|2021-11-16 13:29:10|2975.92|2975.92|2975.08|2975.08|2975.92|2975.92|2975.08|2975.08|0
1637069360000|2021-11-16 13:29:20|2975.23|2975.23|2975.5|2975.5|2975.64|2975.64|2975.23|2975.23|0
1637069370000|2021-11-16 13:29:30|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|0
1637069380000|2021-11-16 13:29:40|2975.17|2975.17|2975.02|2975.02|2975.17|2975.17|2974.77|2974.77|0
1637069390000|2021-11-16 13:29:50|2974.96|2974.96|2975.16|2975.16|2975.16|2975.16|2974.96|2974.96|0
1637069400000|2021-11-16 13:30:00|2975.27|2975.27|2975.54|2975.54|2975.54|2975.54|2975.27|2975.27|0
1637069410000|2021-11-16 13:30:10|2975.61|2975.61|2976.3|2976.3|2976.3|2976.3|2975.61|2975.61|0
1637069420000|2021-11-16 13:30:20|2976.16|2976.16|2976.16|2976.16|2976.16|2976.16|2976.16|2976.16|0
1637069440000|2021-11-16 13:30:40|2976.2|2976.2|2976.2|2976.2|2976.2|2976.2|2976.2|2976.2|0
1637069470000|2021-11-16 13:31:10|2976.38|2976.38|2976.53|2976.53|2976.53|2976.53|2976.38|2976.38|0
1637069480000|2021-11-16 13:31:20|2976.33|2976.33|2976.33|2976.33|2976.33|2976.33|2976.33|2976.33|0
1637069490000|2021-11-16 13:31:30|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|0
1637069500000|2021-11-16 13:31:40|2976.33|2976.33|2976.33|2976.33|2976.33|2976.33|2976.33|2976.33|0
1637069520000|2021-11-16 13:32:00|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|0
1637069540000|2021-11-16 13:32:20|2976.33|2976.33|2976.54|2976.54|2976.54|2976.54|2976.11|2976.11|0
1637069550000|2021-11-16 13:32:30|2976.57|2976.57|2976.38|2976.38|2976.64|2976.64|2976.38|2976.38|0
1637069560000|2021-11-16 13:32:40|2976.53|2976.53|2976.54|2976.54|2976.68|2976.68|2976.53|2976.53|0
1637069570000|2021-11-16 13:32:50|2976.68|2976.68|2976.93|2976.93|2976.93|2976.93|2976.68|2976.68|0
1637069580000|2021-11-16 13:33:00|2976.8|2976.8|2976.32|2976.32|2976.87|2976.87|2976.32|2976.32|0
1637069600000|2021-11-16 13:33:20|2976.22|2976.22|2976.22|2976.22|2976.22|2976.22|2976.22|2976.22|0
1637069620000|2021-11-16 13:33:40|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|0
1637069630000|2021-11-16 13:33:50|2976.21|2976.21|2975.9|2975.9|2976.21|2976.21|2975.9|2975.9|0
1637069640000|2021-11-16 13:34:00|2975.96|2975.96|2975.92|2975.92|2976.03|2976.03|2975.92|2975.92|0
1637069670000|2021-11-16 13:34:30|2976.04|2976.04|2976.04|2976.04|2976.04|2976.04|2976.04|2976.04|0
1637069690000|2021-11-16 13:34:50|2975.99|2975.99|2975.99|2975.99|2975.99|2975.99|2975.99|2975.99|0
1637069700000|2021-11-16 13:35:00|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|0
1637069710000|2021-11-16 13:35:10|2975.99|2975.99|2975.92|2975.92|2975.99|2975.99|2975.92|2975.92|0
1637069720000|2021-11-16 13:35:20|2975.58|2975.58|2975.98|2975.98|2975.98|2975.98|2975.58|2975.58|0
1637069760000|2021-11-16 13:36:00|2976.08|2976.08|2976.08|2976.08|2976.08|2976.08|2976.08|2976.08|0
1637069770000|2021-11-16 13:36:10|2976.38|2976.38|2976.38|2976.38|2976.38|2976.38|2976.38|2976.38|0
1637069800000|2021-11-16 13:36:40|2976.44|2976.44|2976.51|2976.51|2976.51|2976.51|2976.44|2976.44|0
1637069810000|2021-11-16 13:36:50|2976.64|2976.64|2976.64|2976.64|2976.64|2976.64|2976.64|2976.64|0
1637069840000|2021-11-16 13:37:20|2976.49|2976.49|2976.36|2976.36|2976.61|2976.61|2976.26|2976.26|0
1637069880000|2021-11-16 13:38:00|2976.38|2976.38|2976.05|2976.05|2976.38|2976.38|2976.05|2976.05|0
1637069890000|2021-11-16 13:38:10|2975.99|2975.99|2975.99|2975.99|2975.99|2975.99|2975.99|2975.99|0
1637069910000|2021-11-16 13:38:30|2976.09|2976.09|2976.09|2976.09|2976.09|2976.09|2976.09|2976.09|0
1637069920000|2021-11-16 13:38:40|2976.02|2976.02|2976.02|2976.02|2976.02|2976.02|2976.02|2976.02|0
1637069930000|2021-11-16 13:38:50|2976.06|2976.06|2976.06|2976.06|2976.06|2976.06|2976.06|2976.06|0
1637069970000|2021-11-16 13:39:30|2976.18|2976.18|2976.11|2976.11|2976.18|2976.18|2976.11|2976.11|0
1637069980000|2021-11-16 13:39:40|2976.05|2976.05|2976.05|2976.05|2976.05|2976.05|2976.05|2976.05|0
1637069990000|2021-11-16 13:39:50|2975.9|2975.9|2975.9|2975.9|2975.9|2975.9|2975.9|2975.9|0
1637070000000|2021-11-16 13:40:00|2975.96|2975.96|2976.03|2976.03|2976.03|2976.03|2975.96|2975.96|0
1637070010000|2021-11-16 13:40:10|2976.23|2976.23|2976.09|2976.09|2976.23|2976.23|2976.09|2976.09|0
1637070030000|2021-11-16 13:40:30|2976.16|2976.16|2976.16|2976.16|2976.16|2976.16|2976.16|2976.16|0
1637070050000|2021-11-16 13:40:50|2976.12|2976.12|2976.14|2976.14|2976.19|2976.19|2976.12|2976.12|0
1637070060000|2021-11-16 13:41:00|2976.07|2976.07|2976.13|2976.13|2976.18|2976.18|2976.07|2976.07|0
1637070080000|2021-11-16 13:41:20|2976.02|2976.02|2976.08|2976.08|2976.08|2976.08|2976.02|2976.02|0
1637070090000|2021-11-16 13:41:30|2976.12|2976.12|2976.15|2976.15|2976.15|2976.15|2976.12|2976.12|0
1637070100000|2021-11-16 13:41:40|2976.22|2976.22|2976.05|2976.05|2976.22|2976.22|2976.05|2976.05|0
1637070110000|2021-11-16 13:41:50|2976.01|2976.01|2975.91|2975.91|2976.01|2976.01|2975.91|2975.91|0
1637070130000|2021-11-16 13:42:10|2975.76|2975.76|2976.03|2976.03|2976.03|2976.03|2975.76|2975.76|0
1637070160000|2021-11-16 13:42:40|2975.58|2975.58|2975.63|2975.63|2975.63|2975.63|2975.58|2975.58|0
1637070170000|2021-11-16 13:42:50|2975.53|2975.53|2975.53|2975.53|2975.53|2975.53|2975.53|2975.53|0
1637070180000|2021-11-16 13:43:00|2975.46|2975.46|2975.33|2975.33|2975.46|2975.46|2975.33|2975.33|0
1637070200000|2021-11-16 13:43:20|2975.46|2975.46|2975.46|2975.46|2975.46|2975.46|2975.46|2975.46|0
1637070210000|2021-11-16 13:43:30|2975.34|2975.34|2975.41|2975.41|2975.41|2975.41|2975.34|2975.34|0
1637070270000|2021-11-16 13:44:30|2975.54|2975.54|2975.61|2975.61|2975.61|2975.61|2975.54|2975.54|0
1637070280000|2021-11-16 13:44:40|2975.76|2975.76|2975.7|2975.7|2975.76|2975.76|2975.7|2975.7|0
1637070290000|2021-11-16 13:44:50|2976.14|2976.14|2976.14|2976.14|2976.14|2976.14|2976.14|2976.14|0
1637070330000|2021-11-16 13:45:30|2976.04|2976.04|2975.91|2975.91|2976.04|2976.04|2975.91|2975.91|0
1637070340000|2021-11-16 13:45:40|2975.61|2975.61|2975.35|2975.35|2975.61|2975.61|2975.35|2975.35|0
1637070350000|2021-11-16 13:45:50|2975.28|2975.28|2975.28|2975.28|2975.28|2975.28|2975.28|2975.28|0
1637070360000|2021-11-16 13:46:00|2975.51|2975.51|2975.37|2975.37|2975.51|2975.51|2975.37|2975.37|0
1637070380000|2021-11-16 13:46:20|2975.51|2975.51|2975.51|2975.51|2975.51|2975.51|2975.51|2975.51|0
1637070390000|2021-11-16 13:46:30|2975.64|2975.64|2975.64|2975.64|2975.64|2975.64|2975.64|2975.64|0
1637070400000|2021-11-16 13:46:40|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|2975.64|2975.64|0
1637070420000|2021-11-16 13:47:00|2975.64|2975.64|2975.7|2975.7|2975.7|2975.7|2975.64|2975.64|0
1637070440000|2021-11-16 13:47:20|2975.57|2975.57|2975.57|2975.57|2975.57|2975.57|2975.57|2975.57|0
1637070450000|2021-11-16 13:47:30|2975.53|2975.53|2975.53|2975.53|2975.53|2975.53|2975.53|2975.53|0
1637070460000|2021-11-16 13:47:40|2975.47|2975.47|2975.58|2975.58|2975.58|2975.58|2975.47|2975.47|0
1637070490000|2021-11-16 13:48:10|2975.78|2975.78|2975.78|2975.78|2975.78|2975.78|2975.68|2975.68|0
1637070500000|2021-11-16 13:48:20|2975.64|2975.64|2975.64|2975.64|2975.64|2975.64|2975.64|2975.64|0
1637070510000|2021-11-16 13:48:30|2975.7|2975.7|2975.7|2975.7|2975.7|2975.7|2975.7|2975.7|0
1637070540000|2021-11-16 13:49:00|2975.81|2975.81|2975.81|2975.81|2975.81|2975.81|2975.81|2975.81|0
1637070550000|2021-11-16 13:49:10|2975.69|2975.69|2975.69|2975.69|2975.69|2975.69|2975.69|2975.69|0
1637070560000|2021-11-16 13:49:20|2975.47|2975.47|2975.47|2975.47|2975.47|2975.47|2975.47|2975.47|0
1637070570000|2021-11-16 13:49:30|2975.34|2975.34|2975.34|2975.34|2975.34|2975.34|2975.34|2975.34|0
1637070580000|2021-11-16 13:49:40|2975.68|2975.68|2975.68|2975.68|2975.68|2975.68|2975.68|2975.68|0
1637070600000|2021-11-16 13:50:00|2975.41|2975.41|2975.41|2975.41|2975.41|2975.41|2975.41|2975.41|0
1637070610000|2021-11-16 13:50:10|2975.54|2975.54|2975.48|2975.48|2975.61|2975.61|2975.35|2975.35|0
1637070620000|2021-11-16 13:50:20|2975.61|2975.61|2975.54|2975.54|2975.61|2975.61|2975.54|2975.54|0
1637070630000|2021-11-16 13:50:30|2975.34|2975.34|2975.05|2975.05|2975.34|2975.34|2975.05|2975.05|0
1637070640000|2021-11-16 13:50:40|2975.2|2975.2|2975.41|2975.41|2975.41|2975.41|2975.13|2975.13|0
1637070650000|2021-11-16 13:50:50|2975.61|2975.61|2975.55|2975.55|2975.61|2975.61|2975.48|2975.48|0
1637070660000|2021-11-16 13:51:00|2975.48|2975.48|2975.57|2975.57|2975.77|2975.77|2975.48|2975.48|0
1637070670000|2021-11-16 13:51:10|2975.72|2975.72|2975.72|2975.72|2975.72|2975.72|2975.72|2975.72|0
1637070690000|2021-11-16 13:51:30|2975.86|2975.86|2975.86|2975.86|2975.86|2975.86|2975.86|2975.86|0
1637070700000|2021-11-16 13:51:40|2975.83|2975.83|2975.76|2975.76|2975.83|2975.83|2975.76|2975.76|0
1637070710000|2021-11-16 13:51:50|2975.7|2975.7|2975.7|2975.7|2975.76|2975.76|2975.7|2975.7|0
1637070720000|2021-11-16 13:52:00|2975.63|2975.63|2975.75|2975.75|2975.75|2975.75|2975.63|2975.63|0
1637070730000|2021-11-16 13:52:10|2975.69|2975.69|2975.3|2975.3|2975.69|2975.69|2975.3|2975.3|0
1637070740000|2021-11-16 13:52:20|2975.43|2975.43|2975.06|2975.06|2975.43|2975.43|2975.06|2975.06|0
1637070750000|2021-11-16 13:52:30|2975.31|2975.31|2975.43|2975.43|2975.56|2975.56|2975.31|2975.31|0
1637070760000|2021-11-16 13:52:40|2975.23|2975.23|2975.23|2975.23|2975.23|2975.23|2975.23|2975.23|0
1637070770000|2021-11-16 13:52:50|2975.12|2975.12|2975.04|2975.04|2975.17|2975.17|2975.04|2975.04|0
1637070780000|2021-11-16 13:53:00|2974.97|2974.97|2974.54|2974.54|2974.97|2974.97|2974.54|2974.54|0
1637070790000|2021-11-16 13:53:10|2974.57|2974.57|2974.46|2974.46|2974.57|2974.57|2974.43|2974.43|0
1637070800000|2021-11-16 13:53:20|2974.53|2974.53|2974.59|2974.59|2974.59|2974.59|2974.53|2974.53|0
1637070810000|2021-11-16 13:53:30|2974.7|2974.7|2974.59|2974.59|2974.7|2974.7|2974.59|2974.59|0
1637070820000|2021-11-16 13:53:40|2974.54|2974.54|2974.54|2974.54|2974.54|2974.54|2974.54|2974.54|0
1637070830000|2021-11-16 13:53:50|2974.43|2974.43|2974.56|2974.56|2974.56|2974.56|2974.43|2974.43|0
1637070840000|2021-11-16 13:54:00|2974.41|2974.41|2974.47|2974.47|2974.47|2974.47|2974.41|2974.41|0
1637070860000|2021-11-16 13:54:20|2974.73|2974.73|2974.73|2974.73|2974.73|2974.73|2974.73|2974.73|0
1637070870000|2021-11-16 13:54:30|2974.88|2974.88|2974.88|2974.88|2974.88|2974.88|2974.88|2974.88|0
1637070900000|2021-11-16 13:55:00|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|0
1637070910000|2021-11-16 13:55:10|2974.84|2974.84|2974.84|2974.84|2974.84|2974.84|2974.84|2974.84|0
1637070920000|2021-11-16 13:55:20|2974.73|2974.73|2974.77|2974.77|2974.77|2974.77|2974.73|2974.73|0
1637070930000|2021-11-16 13:55:30|2974.73|2974.73|2974.73|2974.73|2974.73|2974.73|2974.73|2974.73|0
1637070940000|2021-11-16 13:55:40|2974.77|2974.77|2974.74|2974.74|2974.77|2974.77|2974.74|2974.74|0
1637070960000|2021-11-16 13:56:00|2974.59|2974.59|2974.5|2974.5|2974.59|2974.59|2974.44|2974.44|0
1637070970000|2021-11-16 13:56:10|2974.44|2974.44|2974.44|2974.44|2974.44|2974.44|2974.44|2974.44|0
1637070980000|2021-11-16 13:56:20|2974.48|2974.48|2974.48|2974.48|2974.48|2974.48|2974.48|2974.48|0
1637070990000|2021-11-16 13:56:30|2974.14|2974.14|2974.14|2974.14|2974.14|2974.14|2974.14|2974.14|0
1637071010000|2021-11-16 13:56:50|2974.1|2974.1|2974.1|2974.1|2974.1|2974.1|2974.1|2974.1|0
1637071030000|2021-11-16 13:57:10|2974.04|2974.04|2973.92|2973.92|2974.04|2974.04|2973.92|2973.92|0
1637071040000|2021-11-16 13:57:20|2974.04|2974.04|2974.1|2974.1|2974.2|2974.2|2974.04|2974.04|0
1637071050000|2021-11-16 13:57:30|2974.2|2974.2|2974.1|2974.1|2974.2|2974.2|2974.1|2974.1|0
1637071060000|2021-11-16 13:57:40|2974.36|2974.36|2974.29|2974.29|2974.36|2974.36|2974.29|2974.29|0
1637071080000|2021-11-16 13:58:00|2974.05|2974.05|2974.05|2974.05|2974.05|2974.05|2974.05|2974.05|0
1637071090000|2021-11-16 13:58:10|2974.11|2974.11|2974.11|2974.11|2974.11|2974.11|2974.11|2974.11|0
1637071100000|2021-11-16 13:58:20|2974.05|2974.05|2973.76|2973.76|2974.05|2974.05|2973.76|2973.76|0
1637071110000|2021-11-16 13:58:30|2973.7|2973.7|2973.63|2973.63|2973.7|2973.7|2973.63|2973.63|0
1637071120000|2021-11-16 13:58:40|2973.49|2973.49|2973.49|2973.49|2973.49|2973.49|2973.49|2973.49|0
1637071130000|2021-11-16 13:58:50|2973.35|2973.35|2973.46|2973.46|2973.46|2973.46|2973.35|2973.35|0
1637071140000|2021-11-16 13:59:00|2973.4|2973.4|2973.36|2973.36|2973.4|2973.4|2973.25|2973.25|0
1637071160000|2021-11-16 13:59:20|2973.32|2973.32|2973.32|2973.32|2973.32|2973.32|2973.32|2973.32|0
1637071170000|2021-11-16 13:59:30|2973.2|2973.2|2972.97|2972.97|2973.2|2973.2|2972.97|2972.97|0
1637071180000|2021-11-16 13:59:40|2973.2|2973.2|2973.2|2973.2|2973.2|2973.2|2973.2|2973.2|0
1637071200000|2021-11-16 14:00:00|2973.25|2973.25|2973.25|2973.25|2973.25|2973.25|2973.25|2973.25|0
1637071210000|2021-11-16 14:00:10|2973.7|2973.7|2974.12|2974.12|2974.12|2974.12|2973.7|2973.7|0
1637071220000|2021-11-16 14:00:20|2974.06|2974.06|2975.2|2975.2|2975.2|2975.2|2974.06|2974.06|0
1637071230000|2021-11-16 14:00:30|2975.09|2975.09|2975.36|2975.36|2975.36|2975.36|2975.09|2975.09|0
1637071250000|2021-11-16 14:00:50|2975.21|2975.21|2975.28|2975.28|2975.28|2975.28|2975.21|2975.21|0
1637071260000|2021-11-16 14:01:00|2975.16|2975.16|2974.89|2974.89|2975.16|2975.16|2974.82|2974.82|0
1637071280000|2021-11-16 14:01:20|2974.78|2974.78|2974.78|2974.78|2974.78|2974.78|2974.78|2974.78|0
1637071290000|2021-11-16 14:01:30|2974.89|2974.89|2975.05|2975.05|2975.05|2975.05|2974.89|2974.89|0
1637071310000|2021-11-16 14:01:50|2975.11|2975.11|2975.11|2975.11|2975.11|2975.11|2975.11|2975.11|0
1637071330000|2021-11-16 14:02:10|2975.27|2975.27|2975.22|2975.22|2975.27|2975.27|2975.22|2975.22|0
1637071340000|2021-11-16 14:02:20|2975.37|2975.37|2975.71|2975.71|2975.71|2975.71|2975.37|2975.37|0
1637071350000|2021-11-16 14:02:30|2975.65|2975.65|2976.13|2976.13|2976.13|2976.13|2975.65|2975.65|0
1637071360000|2021-11-16 14:02:40|2976.19|2976.19|2976.19|2976.19|2976.19|2976.19|2976.19|2976.19|0
1637071370000|2021-11-16 14:02:50|2975.89|2975.89|2975.89|2975.89|2975.89|2975.89|2975.89|2975.89|0
1637071380000|2021-11-16 14:03:00|2976.09|2976.09|2976.24|2976.24|2976.24|2976.24|2976.09|2976.09|0
1637071400000|2021-11-16 14:03:20|2976.03|2976.03|2976.03|2976.03|2976.03|2976.03|2976.03|2976.03|0
1637071420000|2021-11-16 14:03:40|2976.14|2976.14|2976.54|2976.54|2976.54|2976.54|2976.14|2976.14|0
1637071430000|2021-11-16 14:03:50|2976.6|2976.6|2976.47|2976.47|2976.6|2976.6|2976.47|2976.47|0
1637071440000|2021-11-16 14:04:00|2976.51|2976.51|2976.51|2976.51|2976.51|2976.51|2976.51|2976.51|0
1637071450000|2021-11-16 14:04:10|2976.66|2976.66|2976.89|2976.89|2976.89|2976.89|2976.66|2976.66|0
1637071460000|2021-11-16 14:04:20|2976.92|2976.92|2977.12|2977.12|2977.12|2977.12|2976.87|2976.87|0
1637071470000|2021-11-16 14:04:30|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|0
1637071480000|2021-11-16 14:04:40|2976.63|2976.63|2976.52|2976.52|2976.63|2976.63|2976.52|2976.52|0
1637071490000|2021-11-16 14:04:50|2976.36|2976.36|2976.07|2976.07|2976.36|2976.36|2976.07|2976.07|0
1637071500000|2021-11-16 14:05:00|2976.19|2976.19|2975.75|2975.75|2976.19|2976.19|2975.75|2975.75|0
1637071510000|2021-11-16 14:05:10|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|0
1637071520000|2021-11-16 14:05:20|2975.86|2975.86|2975.86|2975.86|2975.86|2975.86|2975.86|2975.86|0
1637071530000|2021-11-16 14:05:30|2976.75|2976.75|2977.59|2977.59|2977.59|2977.59|2976.62|2976.62|0
1637071540000|2021-11-16 14:05:40|2977.61|2977.61|2977.61|2977.61|2977.61|2977.61|2977.61|2977.61|0
1637071550000|2021-11-16 14:05:50|2977.64|2977.64|2977.63|2977.63|2977.64|2977.64|2977.63|2977.63|0
1637071560000|2021-11-16 14:06:00|2977.43|2977.43|2977.1|2977.1|2977.43|2977.43|2977.1|2977.1|0
1637071580000|2021-11-16 14:06:20|2977.51|2977.51|2977.29|2977.29|2977.63|2977.63|2977.29|2977.29|0
1637071590000|2021-11-16 14:06:30|2977.18|2977.18|2977.58|2977.58|2977.58|2977.58|2977.18|2977.18|0
1637071600000|2021-11-16 14:06:40|2977.35|2977.35|2977.53|2977.53|2977.6|2977.6|2977.35|2977.35|0
1637071610000|2021-11-16 14:06:50|2977.58|2977.58|2977.53|2977.53|2977.58|2977.58|2977.53|2977.53|0
1637071620000|2021-11-16 14:07:00|2977.24|2977.24|2977.11|2977.11|2977.38|2977.38|2977.11|2977.11|0
1637071630000|2021-11-16 14:07:10|2976.66|2976.66|2976.51|2976.51|2976.66|2976.66|2976.51|2976.51|0
1637071640000|2021-11-16 14:07:20|2976.47|2976.47|2976.51|2976.51|2976.51|2976.51|2976.47|2976.47|0
1637071650000|2021-11-16 14:07:30|2976|2976|2975.19|2975.19|2976.12|2976.12|2975.19|2975.19|0
1637071660000|2021-11-16 14:07:40|2975.13|2975.13|2975.13|2975.13|2975.13|2975.13|2975.13|2975.13|0
1637071670000|2021-11-16 14:07:50|2975.01|2975.01|2974.87|2974.87|2975.01|2975.01|2974.87|2974.87|0
1637071680000|2021-11-16 14:08:00|2974.67|2974.67|2974.48|2974.48|2974.67|2974.67|2974.37|2974.37|0
1637071690000|2021-11-16 14:08:10|2974.19|2974.19|2974.19|2974.19|2974.19|2974.19|2974.19|2974.19|0
1637071710000|2021-11-16 14:08:30|2974.29|2974.29|2974.29|2974.29|2974.29|2974.29|2974.29|2974.29|0
1637071720000|2021-11-16 14:08:40|2974.07|2974.07|2974.18|2974.18|2974.18|2974.18|2974.07|2974.07|0
1637071730000|2021-11-16 14:08:50|2973.96|2973.96|2973.73|2973.73|2973.96|2973.96|2973.73|2973.73|0
1637071740000|2021-11-16 14:09:00|2973.58|2973.58|2973.34|2973.34|2973.58|2973.58|2973.34|2973.34|0
1637071750000|2021-11-16 14:09:10|2973.46|2973.46|2973.51|2973.51|2973.72|2973.72|2973.46|2973.46|0
1637071760000|2021-11-16 14:09:20|2973.45|2973.45|2973.57|2973.57|2973.57|2973.57|2973.45|2973.45|0
1637071770000|2021-11-16 14:09:30|2973.7|2973.7|2973.77|2973.77|2973.77|2973.77|2973.7|2973.7|0
1637071790000|2021-11-16 14:09:50|2973.88|2973.88|2973.88|2973.88|2973.88|2973.88|2973.88|2973.88|0
1637071800000|2021-11-16 14:10:00|2974.11|2974.11|2974.07|2974.07|2974.11|2974.11|2974.07|2974.07|0
1637071810000|2021-11-16 14:10:10|2974.18|2974.18|2974.18|2974.18|2974.18|2974.18|2974.18|2974.18|0
1637071840000|2021-11-16 14:10:40|2974.3|2974.3|2974.3|2974.3|2974.3|2974.3|2974.3|2974.3|0
1637071850000|2021-11-16 14:10:50|2974.37|2974.37|2974.55|2974.55|2974.55|2974.55|2974.37|2974.37|0
1637071860000|2021-11-16 14:11:00|2974.84|2974.84|2975.49|2975.49|2975.49|2975.49|2974.84|2974.84|0
1637071870000|2021-11-16 14:11:10|2975.43|2975.43|2975.43|2975.43|2975.43|2975.43|2975.43|2975.43|0
1637071880000|2021-11-16 14:11:20|2975.29|2975.29|2975.43|2975.43|2975.43|2975.43|2975.29|2975.29|0
1637071890000|2021-11-16 14:11:30|2975.29|2975.29|2975.58|2975.58|2975.58|2975.58|2975.29|2975.29|0
1637071910000|2021-11-16 14:11:50|2975.69|2975.69|2975.69|2975.69|2975.69|2975.69|2975.69|2975.69|0
1637071920000|2021-11-16 14:12:00|2975.81|2975.81|2975.81|2975.81|2975.81|2975.81|2975.81|2975.81|0
1637071940000|2021-11-16 14:12:20|2975.87|2975.87|2975.87|2975.87|2975.87|2975.87|2975.87|2975.87|0
1637071950000|2021-11-16 14:12:30|2976.08|2976.08|2976.14|2976.14|2976.14|2976.14|2976.08|2976.08|0
1637071960000|2021-11-16 14:12:40|2976.17|2976.17|2976.29|2976.29|2976.29|2976.29|2976.17|2976.17|0
1637071970000|2021-11-16 14:12:50|2976.41|2976.41|2976.7|2976.7|2976.7|2976.7|2976.41|2976.41|0
1637071980000|2021-11-16 14:13:00|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|0
1637071990000|2021-11-16 14:13:10|2977.4|2977.4|2977.27|2977.27|2977.4|2977.4|2977.27|2977.27|0
1637072010000|2021-11-16 14:13:30|2977.06|2977.06|2977.12|2977.12|2977.12|2977.12|2977.06|2977.06|0
1637072020000|2021-11-16 14:13:40|2977.19|2977.19|2977.02|2977.02|2977.19|2977.19|2977.02|2977.02|0
1637072030000|2021-11-16 14:13:50|2977.14|2977.14|2977.14|2977.14|2977.14|2977.14|2977.14|2977.14|0
1637072040000|2021-11-16 14:14:00|2977.18|2977.18|2976.72|2976.72|2977.21|2977.21|2976.72|2976.72|0
1637072050000|2021-11-16 14:14:10|2977.11|2977.11|2977.05|2977.05|2977.11|2977.11|2977.05|2977.05|0
1637072060000|2021-11-16 14:14:20|2977.19|2977.19|2977.49|2977.49|2977.49|2977.49|2977.19|2977.19|0
1637072080000|2021-11-16 14:14:40|2977.93|2977.93|2977.89|2977.89|2977.93|2977.93|2977.89|2977.89|0
1637072090000|2021-11-16 14:14:50|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|0
1637072100000|2021-11-16 14:15:00|2978.06|2978.06|2977.77|2977.77|2978.06|2978.06|2977.77|2977.77|0
1637072110000|2021-11-16 14:15:10|2977.65|2977.65|2977.77|2977.77|2977.77|2977.77|2977.65|2977.65|0
1637072120000|2021-11-16 14:15:20|2977.66|2977.66|2977.66|2977.66|2977.66|2977.66|2977.66|2977.66|0
1637072140000|2021-11-16 14:15:40|2977.51|2977.51|2977.7|2977.7|2977.7|2977.7|2977.4|2977.4|0
1637072150000|2021-11-16 14:15:50|2977.81|2977.81|2978.21|2978.21|2978.21|2978.21|2977.81|2977.81|0
1637072160000|2021-11-16 14:16:00|2978.27|2978.27|2978.46|2978.46|2978.46|2978.46|2978.21|2978.21|0
1637072170000|2021-11-16 14:16:10|2978.66|2978.66|2978.41|2978.41|2978.66|2978.66|2978.41|2978.41|0
1637072180000|2021-11-16 14:16:20|2978.25|2978.25|2978.25|2978.25|2978.25|2978.25|2978.25|2978.25|0
1637072190000|2021-11-16 14:16:30|2978.1|2978.1|2977.96|2977.96|2978.1|2978.1|2977.96|2977.96|0
1637072200000|2021-11-16 14:16:40|2978.07|2978.07|2978.38|2978.38|2978.38|2978.38|2978.07|2978.07|0
1637072210000|2021-11-16 14:16:50|2978.61|2978.61|2978.61|2978.61|2978.61|2978.61|2978.61|2978.61|0
1637072230000|2021-11-16 14:17:10|2978.49|2978.49|2977.93|2977.93|2978.49|2978.49|2977.93|2977.93|0
1637072240000|2021-11-16 14:17:20|2977.8|2977.8|2977.69|2977.69|2977.8|2977.8|2977.57|2977.57|0
1637072250000|2021-11-16 14:17:30|2977.8|2977.8|2977.93|2977.93|2977.93|2977.93|2977.8|2977.8|0
1637072260000|2021-11-16 14:17:40|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|0
1637072270000|2021-11-16 14:17:50|2977.75|2977.75|2977.75|2977.75|2977.75|2977.75|2977.75|2977.75|0
1637072300000|2021-11-16 14:18:20|2977.49|2977.49|2977.25|2977.25|2977.49|2977.49|2977.25|2977.25|0
1637072310000|2021-11-16 14:18:30|2977.23|2977.23|2977.33|2977.33|2977.33|2977.33|2977.23|2977.23|0
1637072320000|2021-11-16 14:18:40|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|0
1637072330000|2021-11-16 14:18:50|2977.33|2977.33|2977.33|2977.33|2977.33|2977.33|2977.33|2977.33|0
1637072340000|2021-11-16 14:19:00|2977.26|2977.26|2977.26|2977.26|2977.39|2977.39|2977.26|2977.26|0
1637072350000|2021-11-16 14:19:10|2977.55|2977.55|2977.55|2977.55|2977.55|2977.55|2977.55|2977.55|0
1637072360000|2021-11-16 14:19:20|2977.57|2977.57|2977.49|2977.49|2977.57|2977.57|2977.49|2977.49|0
1637072400000|2021-11-16 14:20:00|2977.34|2977.34|2977.51|2977.51|2977.51|2977.51|2977.34|2977.34|0
1637072410000|2021-11-16 14:20:10|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|0
1637072420000|2021-11-16 14:20:20|2976.32|2976.32|2976.06|2976.06|2976.61|2976.61|2976.06|2976.06|0
1637072430000|2021-11-16 14:20:30|2975.65|2975.65|2975.53|2975.53|2975.66|2975.66|2975.53|2975.53|0
1637072440000|2021-11-16 14:20:40|2975.48|2975.48|2975.43|2975.43|2975.58|2975.58|2975.43|2975.43|0
1637072450000|2021-11-16 14:20:50|2975.42|2975.42|2975.44|2975.44|2975.45|2975.45|2975.42|2975.42|0
1637072460000|2021-11-16 14:21:00|2975.38|2975.38|2975.13|2975.13|2975.38|2975.38|2975.13|2975.13|0
1637072470000|2021-11-16 14:21:10|2974.99|2974.99|2975.11|2975.11|2975.11|2975.11|2974.99|2974.99|0
1637072480000|2021-11-16 14:21:20|2974.85|2974.85|2974.85|2974.85|2974.85|2974.85|2974.85|2974.85|0
1637072500000|2021-11-16 14:21:40|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|0
1637072510000|2021-11-16 14:21:50|2974.82|2974.82|2974.55|2974.55|2974.82|2974.82|2974.55|2974.55|0
1637072520000|2021-11-16 14:22:00|2974.4|2974.4|2974.4|2974.4|2974.4|2974.4|2974.4|2974.4|0
1637072530000|2021-11-16 14:22:10|2974.53|2974.53|2973.95|2973.95|2974.53|2974.53|2973.95|2973.95|0
1637072540000|2021-11-16 14:22:20|2973.98|2973.98|2973.98|2973.98|2973.98|2973.98|2973.98|2973.98|0
1637072550000|2021-11-16 14:22:30|2973.87|2973.87|2973.64|2973.64|2973.87|2973.87|2973.64|2973.64|0
1637072560000|2021-11-16 14:22:40|2973.5|2973.5|2973.04|2973.04|2973.5|2973.5|2973.04|2973.04|0
1637072570000|2021-11-16 14:22:50|2973.08|2973.08|2973.09|2973.09|2973.09|2973.09|2973.02|2973.02|0
1637072590000|2021-11-16 14:23:10|2972.96|2972.96|2972.79|2972.79|2972.96|2972.96|2972.79|2972.79|0
1637072600000|2021-11-16 14:23:20|2972.73|2972.73|2972.61|2972.61|2972.73|2972.73|2972.61|2972.61|0
1637072610000|2021-11-16 14:23:30|2972.65|2972.65|2972.65|2972.65|2972.65|2972.65|2972.65|2972.65|0
1637072620000|2021-11-16 14:23:40|2972.68|2972.68|2972.63|2972.63|2972.68|2972.68|2972.63|2972.63|0
1637072630000|2021-11-16 14:23:50|2972.19|2972.19|2972.26|2972.26|2972.26|2972.26|2972.19|2972.19|0
1637072640000|2021-11-16 14:24:00|2972.12|2972.12|2972.18|2972.18|2972.18|2972.18|2972.12|2972.12|0
1637072650000|2021-11-16 14:24:10|2971.93|2971.93|2971.59|2971.59|2971.93|2971.93|2971.59|2971.59|0
1637072660000|2021-11-16 14:24:20|2971.3|2971.3|2971.35|2971.35|2971.35|2971.35|2971.3|2971.3|0
1637072680000|2021-11-16 14:24:40|2971.28|2971.28|2971.22|2971.22|2971.28|2971.28|2971.22|2971.22|0
1637072700000|2021-11-16 14:25:00|2971.51|2971.51|2971.95|2971.95|2971.95|2971.95|2971.51|2971.51|0
1637072710000|2021-11-16 14:25:10|2972.06|2972.06|2972.37|2972.37|2972.37|2972.37|2972.06|2972.06|0
1637072720000|2021-11-16 14:25:20|2972.25|2972.25|2972.14|2972.14|2972.25|2972.25|2972.14|2972.14|0
1637072730000|2021-11-16 14:25:30|2972.18|2972.18|2972.28|2972.28|2972.29|2972.29|2972.18|2972.18|0
1637072740000|2021-11-16 14:25:40|2972.38|2972.38|2972.11|2972.11|2972.4|2972.4|2972.11|2972.11|0
1637072750000|2021-11-16 14:25:50|2972.22|2972.22|2972.22|2972.22|2972.22|2972.22|2972.22|2972.22|0
1637072760000|2021-11-16 14:26:00|2972.34|2972.34|2972.28|2972.28|2972.34|2972.34|2971.99|2971.99|0
1637072780000|2021-11-16 14:26:20|2972.38|2972.38|2972.58|2972.58|2972.58|2972.58|2972.38|2972.38|0
1637072790000|2021-11-16 14:26:30|2972.72|2972.72|2972.77|2972.77|2972.77|2972.77|2972.66|2972.66|0
1637072800000|2021-11-16 14:26:40|2972.48|2972.48|2972.48|2972.48|2972.48|2972.48|2972.48|2972.48|0
1637072810000|2021-11-16 14:26:50|2972.33|2972.33|2972.33|2972.33|2972.33|2972.33|2972.33|2972.33|0
1637072840000|2021-11-16 14:27:20|2972.09|2972.09|2971.98|2971.98|2972.09|2972.09|2971.98|2971.98|0
1637072860000|2021-11-16 14:27:40|2971.86|2971.86|2971.86|2971.86|2971.86|2971.86|2971.86|2971.86|0
1637072880000|2021-11-16 14:28:00|2971.74|2971.74|2971.57|2971.57|2971.74|2971.74|2971.36|2971.36|0
1637072890000|2021-11-16 14:28:10|2971.55|2971.55|2971.55|2971.55|2971.55|2971.55|2971.55|2971.55|0
1637072900000|2021-11-16 14:28:20|2971.45|2971.45|2970.99|2970.99|2971.45|2971.45|2970.99|2970.99|0
1637072910000|2021-11-16 14:28:30|2970.69|2970.69|2970.51|2970.51|2970.69|2970.69|2970.51|2970.51|0
1637072930000|2021-11-16 14:28:50|2970.58|2970.58|2970.58|2970.58|2970.68|2970.68|2970.58|2970.58|0
1637072940000|2021-11-16 14:29:00|2970.46|2970.46|2970.9|2970.9|2970.9|2970.9|2970.46|2970.46|0
1637072950000|2021-11-16 14:29:10|2970.68|2970.68|2970.82|2970.82|2970.97|2970.97|2970.68|2970.68|0
1637072960000|2021-11-16 14:29:20|2970.58|2970.58|2970.33|2970.33|2970.58|2970.58|2970.33|2970.33|0
1637072970000|2021-11-16 14:29:30|2970.21|2970.21|2969.2|2969.2|2970.21|2970.21|2969.2|2969.2|0
1637072980000|2021-11-16 14:29:40|2969.31|2969.31|2969.02|2969.02|2969.31|2969.31|2969.02|2969.02|0
1637072990000|2021-11-16 14:29:50|2968.89|2968.89|2968.84|2968.84|2968.9|2968.9|2968.77|2968.77|0
1637073000000|2021-11-16 14:30:00|2968.94|2968.94|2969.58|2969.58|2969.58|2969.58|2968.94|2968.94|0
1637073010000|2021-11-16 14:30:10|2969.65|2969.65|2969.35|2969.35|2969.75|2969.75|2969.35|2969.35|0
1637073020000|2021-11-16 14:30:20|2969.55|2969.55|2969.51|2969.51|2969.55|2969.55|2969.51|2969.51|0
1637073030000|2021-11-16 14:30:30|2969.57|2969.57|2969.62|2969.62|2969.62|2969.62|2969.47|2969.47|0
1637073040000|2021-11-16 14:30:40|2969.77|2969.77|2969.28|2969.28|2969.77|2969.77|2969.12|2969.12|0
1637073050000|2021-11-16 14:30:50|2969.42|2969.42|2969.48|2969.48|2969.55|2969.55|2969.32|2969.32|0
1637073060000|2021-11-16 14:31:00|2969.46|2969.46|2969.48|2969.48|2969.58|2969.58|2969.46|2969.46|0
1637073070000|2021-11-16 14:31:10|2969.54|2969.54|2969.54|2969.54|2969.54|2969.54|2969.54|2969.54|0
1637073080000|2021-11-16 14:31:20|2969.49|2969.49|2969.49|2969.49|2969.49|2969.49|2969.49|2969.49|0
1637073090000|2021-11-16 14:31:30|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|0
1637073100000|2021-11-16 14:31:40|2968.89|2968.89|2968.95|2968.95|2968.95|2968.95|2968.89|2968.89|0
1637073110000|2021-11-16 14:31:50|2969.06|2969.06|2969.01|2969.01|2969.06|2969.06|2969.01|2969.01|0
1637073120000|2021-11-16 14:32:00|2969.14|2969.14|2969.08|2969.08|2969.14|2969.14|2969.08|2969.08|0
1637073130000|2021-11-16 14:32:10|2968.84|2968.84|2968.9|2968.9|2969|2969|2968.69|2968.69|0
1637073160000|2021-11-16 14:32:40|2968.63|2968.63|2968.51|2968.51|2968.63|2968.63|2968.51|2968.51|0
1637073170000|2021-11-16 14:32:50|2968.48|2968.48|2968.18|2968.18|2968.48|2968.48|2968.18|2968.18|0
1637073180000|2021-11-16 14:33:00|2968.3|2968.3|2968.56|2968.56|2968.56|2968.56|2968.3|2968.3|0
1637073190000|2021-11-16 14:33:10|2968.62|2968.62|2968.72|2968.72|2968.72|2968.72|2968.62|2968.62|0
1637073210000|2021-11-16 14:33:30|2968.57|2968.57|2968.78|2968.78|2968.78|2968.78|2968.57|2968.57|0
1637073220000|2021-11-16 14:33:40|2968.81|2968.81|2969.21|2969.21|2969.26|2969.26|2968.81|2968.81|0
1637073230000|2021-11-16 14:33:50|2969.04|2969.04|2969.04|2969.04|2969.04|2969.04|2969.04|2969.04|0
1637073240000|2021-11-16 14:34:00|2969.17|2969.17|2968.78|2968.78|2969.17|2969.17|2968.78|2968.78|0
1637073250000|2021-11-16 14:34:10|2968.9|2968.9|2968.9|2968.9|2968.9|2968.9|2968.78|2968.78|0
1637073260000|2021-11-16 14:34:20|2968.83|2968.83|2968.59|2968.59|2968.94|2968.94|2968.59|2968.59|0
1637073270000|2021-11-16 14:34:30|2968.81|2968.81|2968.96|2968.96|2968.96|2968.96|2968.81|2968.81|0
1637073280000|2021-11-16 14:34:40|2968.84|2968.84|2969.49|2969.49|2969.49|2969.49|2968.84|2968.84|0
1637073290000|2021-11-16 14:34:50|2969.39|2969.39|2969.65|2969.65|2969.65|2969.65|2969.39|2969.39|0
1637073300000|2021-11-16 14:35:00|2969.69|2969.69|2969.89|2969.89|2969.89|2969.89|2969.69|2969.69|0
1637073310000|2021-11-16 14:35:10|2969.76|2969.76|2969.9|2969.9|2969.9|2969.9|2969.76|2969.76|0
1637073320000|2021-11-16 14:35:20|2970.05|2970.05|2969.87|2969.87|2970.05|2970.05|2969.87|2969.87|0
1637073330000|2021-11-16 14:35:30|2969.75|2969.75|2970.12|2970.12|2970.12|2970.12|2969.72|2969.72|0
1637073340000|2021-11-16 14:35:40|2969.28|2969.28|2969.24|2969.24|2969.28|2969.28|2968.94|2968.94|0
1637073350000|2021-11-16 14:35:50|2969.2|2969.2|2969.2|2969.2|2969.2|2969.2|2969.2|2969.2|0
1637073360000|2021-11-16 14:36:00|2969.31|2969.31|2969.18|2969.18|2969.31|2969.31|2968.98|2968.98|0
1637073380000|2021-11-16 14:36:20|2969.31|2969.31|2969.31|2969.31|2969.31|2969.31|2969.31|2969.31|0
1637073390000|2021-11-16 14:36:30|2969.43|2969.43|2969.74|2969.74|2969.74|2969.74|2969.43|2969.43|0
1637073400000|2021-11-16 14:36:40|2969.98|2969.98|2970.16|2970.16|2970.16|2970.16|2969.81|2969.81|0
1637073410000|2021-11-16 14:36:50|2970.22|2970.22|2970.22|2970.22|2970.33|2970.33|2970.22|2970.22|0
1637073420000|2021-11-16 14:37:00|2970.32|2970.32|2970.32|2970.32|2970.32|2970.32|2970.32|2970.32|0
1637073440000|2021-11-16 14:37:20|2970.44|2970.44|2970.56|2970.56|2970.56|2970.56|2970.44|2970.44|0
1637073450000|2021-11-16 14:37:30|2970.71|2970.71|2970.84|2970.84|2970.84|2970.84|2970.71|2970.71|0
1637073460000|2021-11-16 14:37:40|2970.56|2970.56|2970.72|2970.72|2970.72|2970.72|2970.56|2970.56|0
1637073470000|2021-11-16 14:37:50|2970.79|2970.79|2970.56|2970.56|2970.79|2970.79|2970.56|2970.56|0
1637073480000|2021-11-16 14:38:00|2970.62|2970.62|2970.67|2970.67|2970.67|2970.67|2970.62|2970.62|0
1637073500000|2021-11-16 14:38:20|2970.38|2970.38|2970.38|2970.38|2970.38|2970.38|2970.38|2970.38|0
1637073510000|2021-11-16 14:38:30|2970.23|2970.23|2969.37|2969.37|2970.23|2970.23|2969.37|2969.37|0
1637073520000|2021-11-16 14:38:40|2969.03|2969.03|2969|2969|2969.03|2969.03|2969|2969|0
1637073530000|2021-11-16 14:38:50|2968.75|2968.75|2968.93|2968.93|2969|2969|2968.75|2968.75|0
1637073550000|2021-11-16 14:39:10|2969.03|2969.03|2969.03|2969.03|2969.03|2969.03|2969.03|2969.03|0
1637073560000|2021-11-16 14:39:20|2969.14|2969.14|2969.14|2969.14|2969.14|2969.14|2969.14|2969.14|0
1637073570000|2021-11-16 14:39:30|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|0
1637073590000|2021-11-16 14:39:50|2969.01|2969.01|2969.01|2969.01|2969.01|2969.01|2969.01|2969.01|0
1637073600000|2021-11-16 14:40:00|2968.67|2968.67|2969.4|2969.4|2969.4|2969.4|2968.67|2968.67|0
1637073610000|2021-11-16 14:40:10|2969.51|2969.51|2970.04|2970.04|2970.04|2970.04|2969.45|2969.45|0
1637073620000|2021-11-16 14:40:20|2970.15|2970.15|2970.15|2970.15|2970.15|2970.15|2970.15|2970.15|0
1637073630000|2021-11-16 14:40:30|2970.19|2970.19|2970.09|2970.09|2970.19|2970.19|2970.09|2970.09|0
1637073640000|2021-11-16 14:40:40|2970.28|2970.28|2970.28|2970.28|2970.28|2970.28|2970.28|2970.28|0
1637073660000|2021-11-16 14:41:00|2970.14|2970.14|2970.14|2970.14|2970.14|2970.14|2970.14|2970.14|0
1637073670000|2021-11-16 14:41:10|2970.19|2970.19|2970.39|2970.39|2970.44|2970.44|2970.19|2970.19|0
1637073680000|2021-11-16 14:41:20|2970.06|2970.06|2970.06|2970.06|2970.06|2970.06|2970.06|2970.06|0
1637073690000|2021-11-16 14:41:30|2970.37|2970.37|2970.51|2970.51|2970.51|2970.51|2970.27|2970.27|0
1637073700000|2021-11-16 14:41:40|2970.72|2970.72|2970.72|2970.72|2970.72|2970.72|2970.72|2970.72|0
1637073710000|2021-11-16 14:41:50|2970.75|2970.75|2970.75|2970.75|2970.75|2970.75|2970.75|2970.75|0
1637073730000|2021-11-16 14:42:10|2970.88|2970.88|2971.29|2971.29|2971.29|2971.29|2970.88|2970.88|0
1637073740000|2021-11-16 14:42:20|2971.41|2971.41|2971.87|2971.87|2971.87|2971.87|2971.29|2971.29|0
1637073760000|2021-11-16 14:42:40|2971.92|2971.92|2972.02|2972.02|2972.02|2972.02|2971.92|2971.92|0
1637073770000|2021-11-16 14:42:50|2971.95|2971.95|2971.95|2971.95|2971.95|2971.95|2971.95|2971.95|0
1637073790000|2021-11-16 14:43:10|2971.71|2971.71|2971.54|2971.54|2971.71|2971.71|2971.54|2971.54|0
1637073810000|2021-11-16 14:43:30|2971.34|2971.34|2971.45|2971.45|2971.45|2971.45|2971.34|2971.34|0
1637073820000|2021-11-16 14:43:40|2971.57|2971.57|2971.9|2971.9|2971.9|2971.9|2971.57|2971.57|0
1637073830000|2021-11-16 14:43:50|2972|2972|2972|2972|2972|2972|2972|2972|0
1637073860000|2021-11-16 14:44:20|2971.9|2971.9|2971.91|2971.91|2971.91|2971.91|2971.5|2971.5|0
1637073880000|2021-11-16 14:44:40|2972.02|2972.02|2972.2|2972.2|2972.2|2972.2|2972.02|2972.02|0
1637073890000|2021-11-16 14:44:50|2972.32|2972.32|2972.32|2972.32|2972.32|2972.32|2972.32|2972.32|0
1637073900000|2021-11-16 14:45:00|2972.46|2972.46|2972.85|2972.85|2972.85|2972.85|2972.46|2972.46|0
1637073910000|2021-11-16 14:45:10|2972.71|2972.71|2973.17|2973.17|2973.24|2973.24|2972.71|2972.71|0
1637073920000|2021-11-16 14:45:20|2973.24|2973.24|2973.11|2973.11|2973.24|2973.24|2973.11|2973.11|0
1637073930000|2021-11-16 14:45:30|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|0
1637073940000|2021-11-16 14:45:40|2973.03|2973.03|2973.54|2973.54|2973.54|2973.54|2973.03|2973.03|0
1637073960000|2021-11-16 14:46:00|2973.66|2973.66|2973.66|2973.66|2973.66|2973.66|2973.66|2973.66|0
1637073970000|2021-11-16 14:46:10|2974|2974|2973.89|2973.89|2974|2974|2973.89|2973.89|0
1637073980000|2021-11-16 14:46:20|2974.04|2974.04|2974.04|2974.04|2974.04|2974.04|2974.04|2974.04|0
1637073990000|2021-11-16 14:46:30|2974.01|2974.01|2974.08|2974.08|2974.19|2974.19|2974.01|2974.01|0
1637074000000|2021-11-16 14:46:40|2973.98|2973.98|2974.14|2974.14|2974.14|2974.14|2973.98|2973.98|0
1637074010000|2021-11-16 14:46:50|2974.22|2974.22|2973.91|2973.91|2974.22|2974.22|2973.91|2973.91|0
1637074020000|2021-11-16 14:47:00|2973.85|2973.85|2973.42|2973.42|2973.85|2973.85|2973.42|2973.42|0
1637074030000|2021-11-16 14:47:10|2973.35|2973.35|2973.35|2973.35|2973.35|2973.35|2973.35|2973.35|0
1637074040000|2021-11-16 14:47:20|2973.22|2973.22|2973.22|2973.22|2973.22|2973.22|2973.22|2973.22|0
1637074050000|2021-11-16 14:47:30|2973.34|2973.34|2973.34|2973.34|2973.34|2973.34|2973.34|2973.34|0
1637074060000|2021-11-16 14:47:40|2973.45|2973.45|2973.68|2973.68|2973.68|2973.68|2973.45|2973.45|0
1637074070000|2021-11-16 14:47:50|2973.54|2973.54|2973.54|2973.54|2973.54|2973.54|2973.54|2973.54|0
1637074080000|2021-11-16 14:48:00|2973.99|2973.99|2974.57|2974.57|2974.57|2974.57|2973.99|2973.99|0
1637074100000|2021-11-16 14:48:20|2974.64|2974.64|2974.75|2974.75|2974.75|2974.75|2974.54|2974.54|0
1637074110000|2021-11-16 14:48:30|2974.82|2974.82|2975.32|2975.32|2975.32|2975.32|2974.82|2974.82|0
1637074120000|2021-11-16 14:48:40|2975.17|2975.17|2975.41|2975.41|2975.41|2975.41|2975.17|2975.17|0
1637074130000|2021-11-16 14:48:50|2975.3|2975.3|2975.14|2975.14|2975.37|2975.37|2975.14|2975.14|0
1637074140000|2021-11-16 14:49:00|2975.26|2975.26|2975.26|2975.26|2975.26|2975.26|2975.26|2975.26|0
1637074150000|2021-11-16 14:49:10|2975.37|2975.37|2975.31|2975.31|2975.37|2975.37|2975.31|2975.31|0
1637074160000|2021-11-16 14:49:20|2975.2|2975.2|2975.03|2975.03|2975.2|2975.2|2975.03|2975.03|0
1637074170000|2021-11-16 14:49:30|2975.14|2975.14|2975.08|2975.08|2975.14|2975.14|2975.08|2975.08|0
1637074180000|2021-11-16 14:49:40|2975.02|2975.02|2974.91|2974.91|2975.02|2975.02|2974.91|2974.91|0
1637074190000|2021-11-16 14:49:50|2974.71|2974.71|2974.43|2974.43|2974.71|2974.71|2974.29|2974.29|0
1637074200000|2021-11-16 14:50:00|2974.4|2974.4|2974.42|2974.42|2974.42|2974.42|2974.17|2974.17|0
1637074210000|2021-11-16 14:50:10|2974.28|2974.28|2973.46|2973.46|2974.28|2974.28|2973.46|2973.46|0
1637074250000|2021-11-16 14:50:50|2973.49|2973.49|2972.94|2972.94|2973.49|2973.49|2972.94|2972.94|0
1637074260000|2021-11-16 14:51:00|2972.79|2972.79|2972.58|2972.58|2972.79|2972.79|2972.58|2972.58|0
1637074270000|2021-11-16 14:51:10|2972.72|2972.72|2973.05|2973.05|2973.05|2973.05|2972.61|2972.61|0
1637074280000|2021-11-16 14:51:20|2973.18|2973.18|2973.55|2973.55|2973.55|2973.55|2973.18|2973.18|0
1637074290000|2021-11-16 14:51:30|2973.6|2973.6|2973.53|2973.53|2973.6|2973.6|2973.53|2973.53|0
1637074300000|2021-11-16 14:51:40|2973.65|2973.65|2973.65|2973.65|2973.65|2973.65|2973.65|2973.65|0
1637074310000|2021-11-16 14:51:50|2973.76|2973.76|2973.76|2973.76|2973.76|2973.76|2973.76|2973.76|0
1637074320000|2021-11-16 14:52:00|2973.53|2973.53|2973.42|2973.42|2973.53|2973.53|2973.42|2973.42|0
1637074330000|2021-11-16 14:52:10|2973.48|2973.48|2973.82|2973.82|2973.82|2973.82|2973.48|2973.48|0
1637074340000|2021-11-16 14:52:20|2973.97|2973.97|2973.9|2973.9|2973.97|2973.97|2973.9|2973.9|0
1637074350000|2021-11-16 14:52:30|2974.03|2974.03|2974.43|2974.43|2974.43|2974.43|2974.03|2974.03|0
1637074360000|2021-11-16 14:52:40|2974.4|2974.4|2974.42|2974.42|2974.42|2974.42|2974.4|2974.4|0
1637074380000|2021-11-16 14:53:00|2974.62|2974.62|2974.75|2974.75|2974.75|2974.75|2974.24|2974.24|0
1637074390000|2021-11-16 14:53:10|2975.05|2975.05|2975.38|2975.38|2975.38|2975.38|2975.05|2975.05|0
1637074400000|2021-11-16 14:53:20|2975.62|2975.62|2975.6|2975.6|2975.62|2975.62|2975.5|2975.5|0
1637074410000|2021-11-16 14:53:30|2975.5|2975.5|2975.12|2975.12|2975.5|2975.5|2975.12|2975.12|0
1637074430000|2021-11-16 14:53:50|2974.83|2974.83|2974.83|2974.83|2974.83|2974.83|2974.83|2974.83|0
1637074440000|2021-11-16 14:54:00|2974.76|2974.76|2974.66|2974.66|2974.77|2974.77|2974.66|2974.66|0
1637074450000|2021-11-16 14:54:10|2974.72|2974.72|2974.68|2974.68|2974.78|2974.78|2974.68|2974.68|0
1637074470000|2021-11-16 14:54:30|2974.55|2974.55|2974.52|2974.52|2974.6|2974.6|2974.48|2974.48|0
1637074480000|2021-11-16 14:54:40|2974.58|2974.58|2974.58|2974.58|2974.58|2974.58|2974.58|2974.58|0
1637074490000|2021-11-16 14:54:50|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|0
1637074510000|2021-11-16 14:55:10|2974.62|2974.62|2973.77|2973.77|2974.62|2974.62|2973.77|2973.77|0
1637074520000|2021-11-16 14:55:20|2973.9|2973.9|2973.64|2973.64|2973.9|2973.9|2973.64|2973.64|0
1637074540000|2021-11-16 14:55:40|2973.7|2973.7|2973.7|2973.7|2973.7|2973.7|2973.7|2973.7|0
1637074550000|2021-11-16 14:55:50|2973.73|2973.73|2973.64|2973.64|2973.89|2973.89|2973.64|2973.64|0
1637074560000|2021-11-16 14:56:00|2973.5|2973.5|2973.62|2973.62|2973.62|2973.62|2973.5|2973.5|0
1637074570000|2021-11-16 14:56:10|2973.5|2973.5|2973.5|2973.5|2973.5|2973.5|2973.5|2973.5|0
1637074580000|2021-11-16 14:56:20|2973.35|2973.35|2973.25|2973.25|2973.35|2973.35|2973.25|2973.25|0
1637074590000|2021-11-16 14:56:30|2972.96|2972.96|2972.96|2972.96|2972.96|2972.96|2972.96|2972.96|0
1637074600000|2021-11-16 14:56:40|2972.81|2972.81|2972.75|2972.75|2972.81|2972.81|2972.75|2972.75|0
1637074610000|2021-11-16 14:56:50|2972.79|2972.79|2972.95|2972.95|2972.95|2972.95|2972.79|2972.79|0
1637074620000|2021-11-16 14:57:00|2972.89|2972.89|2972.89|2972.89|2972.89|2972.89|2972.89|2972.89|0
1637074640000|2021-11-16 14:57:20|2973.11|2973.11|2973.58|2973.58|2973.61|2973.61|2973.11|2973.11|0
1637074670000|2021-11-16 14:57:50|2973.47|2973.47|2973.34|2973.34|2973.47|2973.47|2973.34|2973.34|0
1637074680000|2021-11-16 14:58:00|2973.28|2973.28|2973.4|2973.4|2973.4|2973.4|2973.28|2973.28|0
1637074690000|2021-11-16 14:58:10|2973.55|2973.55|2973.59|2973.59|2973.59|2973.59|2973.55|2973.55|0
1637074700000|2021-11-16 14:58:20|2973.7|2973.7|2974.39|2974.39|2974.39|2974.39|2973.7|2973.7|0
1637074710000|2021-11-16 14:58:30|2974.46|2974.46|2974.49|2974.49|2974.49|2974.49|2974.46|2974.46|0
1637074720000|2021-11-16 14:58:40|2974.64|2974.64|2974.64|2974.64|2974.64|2974.64|2974.64|2974.64|0
1637074730000|2021-11-16 14:58:50|2974.6|2974.6|2974.6|2974.6|2974.6|2974.6|2974.6|2974.6|0
1637074740000|2021-11-16 14:59:00|2974.49|2974.49|2974.39|2974.39|2974.5|2974.5|2974.39|2974.39|0
1637074760000|2021-11-16 14:59:20|2974.25|2974.25|2974.25|2974.25|2974.25|2974.25|2974.25|2974.25|0
1637074780000|2021-11-16 14:59:40|2974.27|2974.27|2974.27|2974.27|2974.27|2974.27|2974.27|2974.27|0
1637074790000|2021-11-16 14:59:50|2974.39|2974.39|2974.39|2974.39|2974.39|2974.39|2974.39|2974.39|0
1637074810000|2021-11-16 15:00:10|2974.45|2974.45|2974.87|2974.87|2974.87|2974.87|2974.45|2974.45|0
1637074820000|2021-11-16 15:00:20|2975.08|2975.08|2975.37|2975.37|2975.43|2975.43|2975.08|2975.08|0
1637074830000|2021-11-16 15:00:30|2975.63|2975.63|2975.96|2975.96|2975.96|2975.96|2975.63|2975.63|0
1637074840000|2021-11-16 15:00:40|2975.9|2975.9|2976.03|2976.03|2976.03|2976.03|2975.9|2975.9|0
1637074850000|2021-11-16 15:00:50|2976.05|2976.05|2976.15|2976.15|2976.15|2976.15|2976.05|2976.05|0
1637074860000|2021-11-16 15:01:00|2975.96|2975.96|2975.82|2975.82|2975.96|2975.96|2975.82|2975.82|0
1637074870000|2021-11-16 15:01:10|2975.72|2975.72|2975.72|2975.72|2975.72|2975.72|2975.72|2975.72|0
1637074880000|2021-11-16 15:01:20|2975.61|2975.61|2975.61|2975.61|2975.61|2975.61|2975.61|2975.61|0
1637074890000|2021-11-16 15:01:30|2975.73|2975.73|2975.55|2975.55|2975.73|2975.73|2975.55|2975.55|0
1637074900000|2021-11-16 15:01:40|2975.7|2975.7|2975.83|2975.83|2975.83|2975.83|2975.7|2975.7|0
1637074910000|2021-11-16 15:01:50|2975.94|2975.94|2975.94|2975.94|2975.94|2975.94|2975.94|2975.94|0
1637074920000|2021-11-16 15:02:00|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|0
1637074930000|2021-11-16 15:02:10|2975.87|2975.87|2975.73|2975.73|2975.87|2975.87|2975.73|2975.73|0
1637074940000|2021-11-16 15:02:20|2975.29|2975.29|2975.28|2975.28|2975.29|2975.29|2975.17|2975.17|0
1637074980000|2021-11-16 15:03:00|2975.41|2975.41|2975.41|2975.41|2975.47|2975.47|2975.41|2975.41|0
1637074990000|2021-11-16 15:03:10|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|0
1637075000000|2021-11-16 15:03:20|2975.36|2975.36|2975.36|2975.36|2975.36|2975.36|2975.36|2975.36|0
1637075010000|2021-11-16 15:03:30|2975.24|2975.24|2975.49|2975.49|2975.49|2975.49|2975.2|2975.2|0
1637075020000|2021-11-16 15:03:40|2975.37|2975.37|2975.53|2975.53|2975.53|2975.53|2975.25|2975.25|0
1637075030000|2021-11-16 15:03:50|2975.6|2975.6|2975.6|2975.6|2975.6|2975.6|2975.6|2975.6|0
1637075050000|2021-11-16 15:04:10|2975.66|2975.66|2975.6|2975.6|2975.72|2975.72|2975.6|2975.6|0
1637075060000|2021-11-16 15:04:20|2975.5|2975.5|2975.29|2975.29|2975.5|2975.5|2975.29|2975.29|0
1637075070000|2021-11-16 15:04:30|2975.14|2975.14|2975.14|2975.14|2975.14|2975.14|2975.14|2975.14|0
1637075080000|2021-11-16 15:04:40|2974.74|2974.74|2974.59|2974.59|2974.8|2974.8|2974.59|2974.59|0
1637075090000|2021-11-16 15:04:50|2974.49|2974.49|2974.59|2974.59|2974.59|2974.59|2974.49|2974.49|0
1637075100000|2021-11-16 15:05:00|2974.49|2974.49|2974.45|2974.45|2974.49|2974.49|2974.39|2974.39|0
1637075110000|2021-11-16 15:05:10|2974.39|2974.39|2974.28|2974.28|2974.66|2974.66|2974.28|2974.28|0
1637075120000|2021-11-16 15:05:20|2974.22|2974.22|2974.13|2974.13|2974.22|2974.22|2974.09|2974.09|0
1637075130000|2021-11-16 15:05:30|2974.18|2974.18|2974.15|2974.15|2974.18|2974.18|2974.15|2974.15|0
1637075140000|2021-11-16 15:05:40|2974|2974|2973.72|2973.72|2974|2974|2973.72|2973.72|0
1637075150000|2021-11-16 15:05:50|2973.49|2973.49|2973.44|2973.44|2973.51|2973.51|2973.44|2973.44|0
1637075160000|2021-11-16 15:06:00|2973.22|2973.22|2973.16|2973.16|2973.22|2973.22|2973.16|2973.16|0
1637075170000|2021-11-16 15:06:10|2973.04|2973.04|2972.95|2972.95|2973.09|2973.09|2972.95|2972.95|0
1637075180000|2021-11-16 15:06:20|2972.84|2972.84|2972.84|2972.84|2972.84|2972.84|2972.84|2972.84|0
1637075190000|2021-11-16 15:06:30|2973.03|2973.03|2972.92|2972.92|2973.1|2973.1|2972.92|2972.92|0
1637075200000|2021-11-16 15:06:40|2972.85|2972.85|2972.44|2972.44|2972.93|2972.93|2972.44|2972.44|0
1637075210000|2021-11-16 15:06:50|2972.38|2972.38|2972.38|2972.38|2972.38|2972.38|2972.38|2972.38|0
1637075220000|2021-11-16 15:07:00|2972.58|2972.58|2971.94|2971.94|2972.58|2972.58|2971.94|2971.94|0
1637075230000|2021-11-16 15:07:10|2971.87|2971.87|2971.87|2971.87|2971.87|2971.87|2971.87|2971.87|0
1637075240000|2021-11-16 15:07:20|2971.72|2971.72|2971.72|2971.72|2971.72|2971.72|2971.72|2971.72|0
1637075260000|2021-11-16 15:07:40|2971.58|2971.58|2971.44|2971.44|2971.58|2971.58|2971.44|2971.44|0
1637075270000|2021-11-16 15:07:50|2971.29|2971.29|2971.42|2971.42|2971.47|2971.47|2971.29|2971.29|0
1637075280000|2021-11-16 15:08:00|2971.64|2971.64|2971.69|2971.69|2971.75|2971.75|2971.64|2971.64|0
1637075290000|2021-11-16 15:08:10|2971.99|2971.99|2972.17|2972.17|2972.17|2972.17|2971.99|2971.99|0
1637075300000|2021-11-16 15:08:20|2972.05|2972.05|2971.94|2971.94|2972.05|2972.05|2971.94|2971.94|0
1637075310000|2021-11-16 15:08:30|2971.96|2971.96|2972.1|2972.1|2972.1|2972.1|2971.96|2971.96|0
1637075320000|2021-11-16 15:08:40|2972.23|2972.23|2972.68|2972.68|2972.68|2972.68|2972.23|2972.23|0
1637075330000|2021-11-16 15:08:50|2972.97|2972.97|2972.97|2972.97|2972.97|2972.97|2972.97|2972.97|0
1637075340000|2021-11-16 15:09:00|2973.2|2973.2|2973.38|2973.38|2973.38|2973.38|2973.2|2973.2|0
1637075350000|2021-11-16 15:09:10|2973.5|2973.5|2973.5|2973.5|2973.5|2973.5|2973.5|2973.5|0
1637075360000|2021-11-16 15:09:20|2973.39|2973.39|2973.25|2973.25|2973.39|2973.39|2973.25|2973.25|0
1637075380000|2021-11-16 15:09:40|2973.12|2973.12|2972.85|2972.85|2973.12|2973.12|2972.85|2972.85|0
1637075400000|2021-11-16 15:10:00|2972.8|2972.8|2972.78|2972.78|2972.8|2972.8|2972.78|2972.78|0
1637075420000|2021-11-16 15:10:20|2972.91|2972.91|2972.91|2972.91|2972.91|2972.91|2972.91|2972.91|0
1637075430000|2021-11-16 15:10:30|2972.8|2972.8|2972.8|2972.8|2972.8|2972.8|2972.8|2972.8|0
1637075470000|2021-11-16 15:11:10|2972.65|2972.65|2972.65|2972.65|2972.65|2972.65|2972.65|2972.65|0
1637075480000|2021-11-16 15:11:20|2972.76|2972.76|2972.92|2972.92|2973.02|2973.02|2972.76|2972.76|0
1637075490000|2021-11-16 15:11:30|2972.93|2972.93|2972.95|2972.95|2972.95|2972.95|2972.93|2972.93|0
1637075500000|2021-11-16 15:11:40|2973.15|2973.15|2973.15|2973.15|2973.15|2973.15|2973.15|2973.15|0
1637075510000|2021-11-16 15:11:50|2973.26|2973.26|2973.26|2973.26|2973.26|2973.26|2973.26|2973.26|0
1637075520000|2021-11-16 15:12:00|2973.39|2973.39|2973.39|2973.39|2973.39|2973.39|2973.39|2973.39|0
1637075530000|2021-11-16 15:12:10|2973.42|2973.42|2973.39|2973.39|2973.42|2973.42|2973.39|2973.39|0
1637075560000|2021-11-16 15:12:40|2973.49|2973.49|2973.49|2973.49|2973.49|2973.49|2973.49|2973.49|0
1637075570000|2021-11-16 15:12:50|2973.54|2973.54|2973.48|2973.48|2973.54|2973.54|2973.48|2973.48|0
1637075580000|2021-11-16 15:13:00|2973.59|2973.59|2973.69|2973.69|2973.7|2973.7|2973.59|2973.59|0
1637075590000|2021-11-16 15:13:10|2973.83|2973.83|2973.83|2973.83|2973.83|2973.83|2973.83|2973.83|0
1637075640000|2021-11-16 15:14:00|2973.94|2973.94|2974.84|2974.84|2974.84|2974.84|2973.94|2973.94|0
1637075650000|2021-11-16 15:14:10|2974.95|2974.95|2975.29|2975.29|2975.4|2975.4|2974.95|2974.95|0
1637075660000|2021-11-16 15:14:20|2975.11|2975.11|2975.96|2975.96|2975.96|2975.96|2975.11|2975.11|0
1637075670000|2021-11-16 15:14:30|2976.04|2976.04|2976.13|2976.13|2976.18|2976.18|2975.81|2975.81|0
1637075680000|2021-11-16 15:14:40|2976.24|2976.24|2976.77|2976.77|2976.77|2976.77|2976.24|2976.24|0
1637075690000|2021-11-16 15:14:50|2976.67|2976.67|2977.04|2977.04|2977.04|2977.04|2976.67|2976.67|0
1637075700000|2021-11-16 15:15:00|2977.11|2977.11|2977.12|2977.12|2977.25|2977.25|2977.11|2977.11|0
1637075710000|2021-11-16 15:15:10|2977.06|2977.06|2977.33|2977.33|2977.33|2977.33|2977.06|2977.06|0
1637075720000|2021-11-16 15:15:20|2977.45|2977.45|2977.45|2977.45|2977.45|2977.45|2977.45|2977.45|0
1637075740000|2021-11-16 15:15:40|2977.57|2977.57|2977.57|2977.57|2977.57|2977.57|2977.57|2977.57|0
1637075750000|2021-11-16 15:15:50|2977.61|2977.61|2977.61|2977.61|2977.61|2977.61|2977.61|2977.61|0
1637075760000|2021-11-16 15:16:00|2978.02|2978.02|2978.02|2978.02|2978.24|2978.24|2978.02|2978.02|0
1637075780000|2021-11-16 15:16:20|2977.87|2977.87|2977.93|2977.93|2977.93|2977.93|2977.82|2977.82|0
1637075790000|2021-11-16 15:16:30|2977.85|2977.85|2977.85|2977.85|2977.85|2977.85|2977.85|2977.85|0
1637075800000|2021-11-16 15:16:40|2977.96|2977.96|2977.96|2977.96|2977.96|2977.96|2977.96|2977.96|0
1637075810000|2021-11-16 15:16:50|2978.16|2978.16|2978.48|2978.48|2978.48|2978.48|2978.16|2978.16|0
1637075820000|2021-11-16 15:17:00|2978.38|2978.38|2978.69|2978.69|2978.89|2978.89|2978.38|2978.38|0
1637075830000|2021-11-16 15:17:10|2978.82|2978.82|2978.77|2978.77|2978.88|2978.88|2978.77|2978.77|0
1637075850000|2021-11-16 15:17:30|2978.89|2978.89|2978.85|2978.85|2978.89|2978.89|2978.64|2978.64|0
1637075860000|2021-11-16 15:17:40|2978.74|2978.74|2978.85|2978.85|2978.87|2978.87|2978.74|2978.74|0
1637075870000|2021-11-16 15:17:50|2978.11|2978.11|2978.56|2978.56|2978.56|2978.56|2978.11|2978.11|0
1637075880000|2021-11-16 15:18:00|2978.5|2978.5|2978.32|2978.32|2978.56|2978.56|2978.32|2978.32|0
1637075890000|2021-11-16 15:18:10|2978.39|2978.39|2978.43|2978.43|2978.46|2978.46|2978.21|2978.21|0
1637075910000|2021-11-16 15:18:30|2978.57|2978.57|2978.69|2978.69|2978.69|2978.69|2978.57|2978.57|0
1637075920000|2021-11-16 15:18:40|2978.63|2978.63|2978.63|2978.63|2978.63|2978.63|2978.63|2978.63|0
1637075930000|2021-11-16 15:18:50|2978.77|2978.77|2979.12|2979.12|2979.12|2979.12|2978.77|2978.77|0
1637075940000|2021-11-16 15:19:00|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|0
1637075950000|2021-11-16 15:19:10|2979.24|2979.24|2979.24|2979.24|2979.24|2979.24|2979.24|2979.24|0
1637075970000|2021-11-16 15:19:30|2979.13|2979.13|2979.13|2979.13|2979.13|2979.13|2979.13|2979.13|0
1637075980000|2021-11-16 15:19:40|2979.07|2979.07|2978.87|2978.87|2979.07|2979.07|2978.87|2978.87|0
1637075990000|2021-11-16 15:19:50|2978.76|2978.76|2978.78|2978.78|2978.82|2978.82|2978.76|2978.76|0
1637076000000|2021-11-16 15:20:00|2978.64|2978.64|2978.35|2978.35|2978.64|2978.64|2978.24|2978.24|0
1637076010000|2021-11-16 15:20:10|2978.23|2978.23|2978.09|2978.09|2978.23|2978.23|2978.09|2978.09|0
1637076030000|2021-11-16 15:20:30|2977.95|2977.95|2978.02|2978.02|2978.02|2978.02|2977.95|2977.95|0
1637076050000|2021-11-16 15:20:50|2977.98|2977.98|2977.98|2977.98|2977.98|2977.98|2977.98|2977.98|0
1637076060000|2021-11-16 15:21:00|2978.19|2978.19|2977.87|2977.87|2978.19|2978.19|2977.82|2977.82|0
1637076070000|2021-11-16 15:21:10|2977.56|2977.56|2977.56|2977.56|2977.56|2977.56|2977.56|2977.56|0
1637076080000|2021-11-16 15:21:20|2977.27|2977.27|2977.59|2977.59|2977.59|2977.59|2977.27|2977.27|0
1637076090000|2021-11-16 15:21:30|2977.69|2977.69|2977.59|2977.59|2977.69|2977.69|2977.59|2977.59|0
1637076100000|2021-11-16 15:21:40|2977.69|2977.69|2977.69|2977.69|2977.69|2977.69|2977.69|2977.69|0
1637076110000|2021-11-16 15:21:50|2977.74|2977.74|2977.74|2977.74|2977.74|2977.74|2977.74|2977.74|0
1637076120000|2021-11-16 15:22:00|2977.89|2977.89|2979.11|2979.11|2979.11|2979.11|2977.89|2977.89|0
1637076130000|2021-11-16 15:22:10|2979.31|2979.31|2979.2|2979.2|2979.31|2979.31|2979.18|2979.18|0
1637076140000|2021-11-16 15:22:20|2979.47|2979.47|2979.46|2979.46|2979.47|2979.47|2979.26|2979.26|0
1637076150000|2021-11-16 15:22:30|2979.31|2979.31|2979.35|2979.35|2979.35|2979.35|2979.24|2979.24|0
1637076160000|2021-11-16 15:22:40|2979.46|2979.46|2979.51|2979.51|2979.51|2979.51|2979.46|2979.46|0
1637076170000|2021-11-16 15:22:50|2979.62|2979.62|2979.62|2979.62|2979.62|2979.62|2979.57|2979.57|0
1637076180000|2021-11-16 15:23:00|2979.49|2979.49|2979.19|2979.19|2979.53|2979.53|2979.19|2979.19|0
1637076190000|2021-11-16 15:23:10|2979.24|2979.24|2979.41|2979.41|2979.45|2979.45|2979.24|2979.24|0
1637076200000|2021-11-16 15:23:20|2979.47|2979.47|2979.47|2979.47|2979.47|2979.47|2979.47|2979.47|0
1637076210000|2021-11-16 15:23:30|2979.58|2979.58|2979.7|2979.7|2979.7|2979.7|2979.58|2979.58|0
1637076220000|2021-11-16 15:23:40|2979.59|2979.59|2979.24|2979.24|2979.59|2979.59|2979.24|2979.24|0
1637076240000|2021-11-16 15:24:00|2979.37|2979.37|2979.11|2979.11|2979.37|2979.37|2979.11|2979.11|0
1637076250000|2021-11-16 15:24:10|2979.04|2979.04|2979.04|2979.04|2979.04|2979.04|2979.04|2979.04|0
1637076260000|2021-11-16 15:24:20|2978.97|2978.97|2978.68|2978.68|2978.97|2978.97|2978.68|2978.68|0
1637076270000|2021-11-16 15:24:30|2978.45|2978.45|2978.51|2978.51|2978.57|2978.57|2978.45|2978.45|0
1637076280000|2021-11-16 15:24:40|2978.37|2978.37|2978.22|2978.22|2978.37|2978.37|2978.22|2978.22|0
1637076290000|2021-11-16 15:24:50|2978.53|2978.53|2978.53|2978.53|2978.53|2978.53|2978.53|2978.53|0
1637076300000|2021-11-16 15:25:00|2978.31|2978.31|2977.74|2977.74|2978.31|2978.31|2977.74|2977.74|0
1637076310000|2021-11-16 15:25:10|2977.8|2977.8|2977.78|2977.78|2977.91|2977.91|2977.78|2977.78|0
1637076320000|2021-11-16 15:25:20|2977.68|2977.68|2977.64|2977.64|2977.68|2977.68|2977.64|2977.64|0
1637076330000|2021-11-16 15:25:30|2977.58|2977.58|2977.48|2977.48|2977.58|2977.58|2977.48|2977.48|0
1637076340000|2021-11-16 15:25:40|2977.45|2977.45|2977.26|2977.26|2977.45|2977.45|2977.26|2977.26|0
1637076350000|2021-11-16 15:25:50|2977.15|2977.15|2977.01|2977.01|2977.15|2977.15|2977.01|2977.01|0
1637076360000|2021-11-16 15:26:00|2977|2977|2977.03|2977.03|2977.06|2977.06|2977|2977|0
1637076380000|2021-11-16 15:26:20|2976.99|2976.99|2976.99|2976.99|2976.99|2976.99|2976.99|2976.99|0
1637076390000|2021-11-16 15:26:30|2976.75|2976.75|2976.8|2976.8|2976.8|2976.8|2976.75|2976.75|0
1637076400000|2021-11-16 15:26:40|2976.86|2976.86|2976.91|2976.91|2976.91|2976.91|2976.86|2976.86|0
1637076410000|2021-11-16 15:26:50|2977.02|2977.02|2977.02|2977.02|2977.05|2977.05|2977.02|2977.02|0
1637076420000|2021-11-16 15:27:00|2977.15|2977.15|2977.15|2977.15|2977.15|2977.15|2977.15|2977.15|0
1637076430000|2021-11-16 15:27:10|2977.31|2977.31|2977.07|2977.07|2977.31|2977.31|2977.07|2977.07|0
1637076440000|2021-11-16 15:27:20|2977.31|2977.31|2977.19|2977.19|2977.31|2977.31|2977.19|2977.19|0
1637076450000|2021-11-16 15:27:30|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|0
1637076460000|2021-11-16 15:27:40|2976.98|2976.98|2976.8|2976.8|2976.98|2976.98|2976.78|2976.78|0
1637076470000|2021-11-16 15:27:50|2976.83|2976.83|2976.77|2976.77|2976.83|2976.83|2976.77|2976.77|0
1637076480000|2021-11-16 15:28:00|2976.66|2976.66|2976.83|2976.83|2976.9|2976.9|2976.66|2976.66|0
1637076490000|2021-11-16 15:28:10|2976.77|2976.77|2976.53|2976.53|2976.77|2976.77|2976.53|2976.53|0
1637076500000|2021-11-16 15:28:20|2976.45|2976.45|2976.34|2976.34|2976.45|2976.45|2976.34|2976.34|0
1637076510000|2021-11-16 15:28:30|2976.23|2976.23|2975.65|2975.65|2976.23|2976.23|2975.65|2975.65|0
1637076520000|2021-11-16 15:28:40|2975.39|2975.39|2975.51|2975.51|2975.51|2975.51|2975.39|2975.39|0
1637076530000|2021-11-16 15:28:50|2975.4|2975.4|2975.45|2975.45|2975.57|2975.57|2975.4|2975.4|0
1637076540000|2021-11-16 15:29:00|2975.39|2975.39|2975.06|2975.06|2975.54|2975.54|2975.06|2975.06|0
1637076550000|2021-11-16 15:29:10|2975.17|2975.17|2975.22|2975.22|2975.36|2975.36|2975.17|2975.17|0
1637076560000|2021-11-16 15:29:20|2975.11|2975.11|2975.06|2975.06|2975.17|2975.17|2975.04|2975.04|0
1637076570000|2021-11-16 15:29:30|2975.13|2975.13|2974.87|2974.87|2975.13|2975.13|2974.82|2974.82|0
1637076580000|2021-11-16 15:29:40|2974.93|2974.93|2975.19|2975.19|2975.19|2975.19|2974.93|2974.93|0
1637076590000|2021-11-16 15:29:50|2975.13|2975.13|2975.27|2975.27|2975.27|2975.27|2975.13|2975.13|0
1637076600000|2021-11-16 15:30:00|2975.06|2975.06|2975.6|2975.6|2975.6|2975.6|2975.06|2975.06|0
1637076610000|2021-11-16 15:30:10|2975.74|2975.74|2975.89|2975.89|2975.94|2975.94|2975.74|2975.74|0
1637076620000|2021-11-16 15:30:20|2975.92|2975.92|2975.82|2975.82|2975.92|2975.92|2975.82|2975.82|0
1637076640000|2021-11-16 15:30:40|2975.95|2975.95|2976.36|2976.36|2976.36|2976.36|2975.95|2975.95|0
1637076650000|2021-11-16 15:30:50|2976.34|2976.34|2976.48|2976.48|2976.54|2976.54|2976.34|2976.34|0
1637076660000|2021-11-16 15:31:00|2976.9|2976.9|2976.9|2976.9|2976.9|2976.9|2976.9|2976.9|0
1637076670000|2021-11-16 15:31:10|2976.85|2976.85|2976.88|2976.88|2976.88|2976.88|2976.81|2976.81|0
1637076710000|2021-11-16 15:31:50|2976.68|2976.68|2976.58|2976.58|2976.68|2976.68|2976.51|2976.51|0
1637076720000|2021-11-16 15:32:00|2976.43|2976.43|2976.56|2976.56|2976.56|2976.56|2976.43|2976.43|0
1637076730000|2021-11-16 15:32:10|2976.62|2976.62|2976.69|2976.69|2976.69|2976.69|2976.42|2976.42|0
1637076750000|2021-11-16 15:32:30|2976.8|2976.8|2976.8|2976.8|2976.8|2976.8|2976.8|2976.8|0
1637076760000|2021-11-16 15:32:40|2977.1|2977.1|2977.1|2977.1|2977.32|2977.32|2977.1|2977.1|0
1637076770000|2021-11-16 15:32:50|2977.15|2977.15|2977.01|2977.01|2977.15|2977.15|2977.01|2977.01|0
1637076780000|2021-11-16 15:33:00|2976.97|2976.97|2977.01|2977.01|2977.01|2977.01|2976.88|2976.88|0
1637076790000|2021-11-16 15:33:10|2976.87|2976.87|2976.87|2976.87|2976.87|2976.87|2976.87|2976.87|0
1637076810000|2021-11-16 15:33:30|2976.82|2976.82|2976.82|2976.82|2976.82|2976.82|2976.82|2976.82|0
1637076830000|2021-11-16 15:33:50|2976.92|2976.92|2976.95|2976.95|2976.99|2976.99|2976.92|2976.92|0
1637076840000|2021-11-16 15:34:00|2976.88|2976.88|2976.88|2976.88|2976.88|2976.88|2976.88|2976.88|0
1637076850000|2021-11-16 15:34:10|2976.77|2976.77|2976.88|2976.88|2976.88|2976.88|2976.77|2976.77|0
1637076860000|2021-11-16 15:34:20|2976.84|2976.84|2976.7|2976.7|2976.84|2976.84|2976.7|2976.7|0
1637076880000|2021-11-16 15:34:40|2976.8|2976.8|2976.57|2976.57|2976.8|2976.8|2976.57|2976.57|0
1637076900000|2021-11-16 15:35:00|2976.37|2976.37|2976.25|2976.25|2976.37|2976.37|2976.25|2976.25|0
1637076920000|2021-11-16 15:35:20|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|0
1637076930000|2021-11-16 15:35:30|2976.25|2976.25|2976.54|2976.54|2976.54|2976.54|2976.25|2976.25|0
1637076950000|2021-11-16 15:35:50|2976.64|2976.64|2976.64|2976.64|2976.64|2976.64|2976.64|2976.64|0
1637076960000|2021-11-16 15:36:00|2976.71|2976.71|2976.64|2976.64|2976.71|2976.71|2976.64|2976.64|0
1637076980000|2021-11-16 15:36:20|2976.44|2976.44|2976.5|2976.5|2976.5|2976.5|2976.44|2976.44|0
1637076990000|2021-11-16 15:36:30|2976.45|2976.45|2976.28|2976.28|2976.45|2976.45|2976.28|2976.28|0
1637077020000|2021-11-16 15:37:00|2976.26|2976.26|2976.18|2976.18|2976.33|2976.33|2976.03|2976.03|0
1637077030000|2021-11-16 15:37:10|2976.07|2976.07|2975.96|2975.96|2976.07|2976.07|2975.96|2975.96|0
1637077040000|2021-11-16 15:37:20|2975.9|2975.9|2975.2|2975.2|2975.9|2975.9|2975.19|2975.19|0
1637077050000|2021-11-16 15:37:30|2975.16|2975.16|2974.66|2974.66|2975.16|2975.16|2974.66|2974.66|0
1637077060000|2021-11-16 15:37:40|2974.95|2974.95|2975.15|2975.15|2975.15|2975.15|2974.95|2974.95|0
1637077070000|2021-11-16 15:37:50|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|0
1637077080000|2021-11-16 15:38:00|2975.45|2975.45|2975.3|2975.3|2975.45|2975.45|2975.3|2975.3|0
1637077100000|2021-11-16 15:38:20|2975.41|2975.41|2975.41|2975.41|2975.41|2975.41|2975.41|2975.41|0
1637077110000|2021-11-16 15:38:30|2975.34|2975.34|2975.46|2975.46|2975.46|2975.46|2975.21|2975.21|0
1637077120000|2021-11-16 15:38:40|2975.58|2975.58|2975.56|2975.56|2975.58|2975.58|2975.45|2975.45|0
1637077140000|2021-11-16 15:39:00|2975.74|2975.74|2975.76|2975.76|2975.78|2975.78|2975.74|2975.74|0
1637077150000|2021-11-16 15:39:10|2975.79|2975.79|2976.72|2976.72|2976.86|2976.86|2975.79|2975.79|0
1637077160000|2021-11-16 15:39:20|2976.79|2976.79|2976.74|2976.74|2976.79|2976.79|2976.74|2976.74|0
1637077170000|2021-11-16 15:39:30|2976.85|2976.85|2976.9|2976.9|2976.9|2976.9|2976.85|2976.85|0
1637077180000|2021-11-16 15:39:40|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|0
1637077200000|2021-11-16 15:40:00|2977.07|2977.07|2977.33|2977.33|2977.38|2977.38|2977.07|2977.07|0
1637077210000|2021-11-16 15:40:10|2977.47|2977.47|2977.47|2977.47|2977.58|2977.58|2977.47|2977.47|0
1637077220000|2021-11-16 15:40:20|2977.53|2977.53|2977.21|2977.21|2977.53|2977.53|2977.21|2977.21|0
1637077230000|2021-11-16 15:40:30|2977.32|2977.32|2977.32|2977.32|2977.61|2977.61|2977.32|2977.32|0
1637077240000|2021-11-16 15:40:40|2977.46|2977.46|2977.9|2977.9|2977.9|2977.9|2977.46|2977.46|0
1637077250000|2021-11-16 15:40:50|2977.46|2977.46|2977.46|2977.46|2977.46|2977.46|2977.46|2977.46|0
1637077260000|2021-11-16 15:41:00|2977.4|2977.4|2977.25|2977.25|2977.4|2977.4|2977.18|2977.18|0
1637077270000|2021-11-16 15:41:10|2977.14|2977.14|2977.37|2977.37|2977.45|2977.45|2977.14|2977.14|0
1637077280000|2021-11-16 15:41:20|2977.17|2977.17|2977.23|2977.23|2977.23|2977.23|2977.11|2977.11|0
1637077290000|2021-11-16 15:41:30|2977.18|2977.18|2977.37|2977.37|2977.37|2977.37|2977.18|2977.18|0
1637077300000|2021-11-16 15:41:40|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|0
1637077310000|2021-11-16 15:41:50|2977.56|2977.56|2977.63|2977.63|2977.63|2977.63|2977.56|2977.56|0
1637077320000|2021-11-16 15:42:00|2977.55|2977.55|2977.68|2977.68|2977.68|2977.68|2977.41|2977.41|0
1637077330000|2021-11-16 15:42:10|2977.53|2977.53|2977.26|2977.26|2977.53|2977.53|2977.26|2977.26|0
1637077340000|2021-11-16 15:42:20|2977.13|2977.13|2977.13|2977.13|2977.13|2977.13|2977.13|2977.13|0
1637077350000|2021-11-16 15:42:30|2976.82|2976.82|2976.92|2976.92|2977.03|2977.03|2976.82|2976.82|0
1637077360000|2021-11-16 15:42:40|2976.86|2976.86|2976.86|2976.86|2976.86|2976.86|2976.86|2976.86|0
1637077380000|2021-11-16 15:43:00|2976.91|2976.91|2977.16|2977.16|2977.16|2977.16|2976.9|2976.9|0
1637077420000|2021-11-16 15:43:40|2977.12|2977.12|2977.25|2977.25|2977.25|2977.25|2977.12|2977.12|0
1637077430000|2021-11-16 15:43:50|2977.12|2977.12|2977.12|2977.12|2977.12|2977.12|2977.12|2977.12|0
1637077440000|2021-11-16 15:44:00|2977.05|2977.05|2976.82|2976.82|2977.05|2977.05|2976.82|2976.82|0
1637077450000|2021-11-16 15:44:10|2976.76|2976.76|2976.69|2976.69|2976.76|2976.76|2976.69|2976.69|0
1637077460000|2021-11-16 15:44:20|2976.56|2976.56|2976.46|2976.46|2976.56|2976.56|2976.46|2976.46|0
1637077470000|2021-11-16 15:44:30|2976.59|2976.59|2976.58|2976.58|2976.59|2976.59|2976.48|2976.48|0
1637077480000|2021-11-16 15:44:40|2976.54|2976.54|2976.54|2976.54|2976.54|2976.54|2976.54|2976.54|0
1637077490000|2021-11-16 15:44:50|2976.67|2976.67|2976.67|2976.67|2976.67|2976.67|2976.67|2976.67|0
1637077500000|2021-11-16 15:45:00|2976.66|2976.66|2976.57|2976.57|2976.66|2976.66|2976.55|2976.55|0
1637077510000|2021-11-16 15:45:10|2976.53|2976.53|2976.53|2976.53|2976.53|2976.53|2976.53|2976.53|0
1637077520000|2021-11-16 15:45:20|2976.33|2976.33|2976.33|2976.33|2976.33|2976.33|2976.33|2976.33|0
1637077530000|2021-11-16 15:45:30|2976.4|2976.4|2976.4|2976.4|2976.4|2976.4|2976.4|2976.4|0
1637077540000|2021-11-16 15:45:40|2976.26|2976.26|2976.14|2976.14|2976.26|2976.26|2976.14|2976.14|0
1637077550000|2021-11-16 15:45:50|2976|2976|2975.95|2975.95|2976|2976|2975.95|2975.95|0
1637077560000|2021-11-16 15:46:00|2975.84|2975.84|2975.84|2975.84|2975.84|2975.84|2975.84|2975.84|0
1637077570000|2021-11-16 15:46:10|2975.8|2975.8|2976.23|2976.23|2976.23|2976.23|2975.78|2975.78|0
1637077590000|2021-11-16 15:46:30|2976.3|2976.3|2976.23|2976.23|2976.3|2976.3|2976.23|2976.23|0
1637077600000|2021-11-16 15:46:40|2976.4|2976.4|2976.4|2976.4|2976.4|2976.4|2976.4|2976.4|0
1637077610000|2021-11-16 15:46:50|2976.62|2976.62|2977.27|2977.27|2977.27|2977.27|2976.62|2976.62|0
1637077620000|2021-11-16 15:47:00|2977.25|2977.25|2977.32|2977.32|2977.43|2977.43|2977.25|2977.25|0
1637077630000|2021-11-16 15:47:10|2977.39|2977.39|2977.74|2977.74|2977.74|2977.74|2977.26|2977.26|0
1637077640000|2021-11-16 15:47:20|2977.86|2977.86|2977.86|2977.86|2977.86|2977.86|2977.86|2977.86|0
1637077660000|2021-11-16 15:47:40|2978.1|2978.1|2978.35|2978.35|2978.35|2978.35|2978.1|2978.1|0
1637077670000|2021-11-16 15:47:50|2978.25|2978.25|2978.31|2978.31|2978.31|2978.31|2978.25|2978.25|0
1637077680000|2021-11-16 15:48:00|2978.17|2978.17|2978.06|2978.06|2978.17|2978.17|2977.96|2977.96|0
1637077690000|2021-11-16 15:48:10|2978.13|2978.13|2978.13|2978.13|2978.13|2978.13|2978.13|2978.13|0
1637077700000|2021-11-16 15:48:20|2978.19|2978.19|2978.04|2978.04|2978.19|2978.19|2978.04|2978.04|0
1637077730000|2021-11-16 15:48:50|2978.18|2978.18|2978.05|2978.05|2978.25|2978.25|2978.05|2978.05|0
1637077740000|2021-11-16 15:49:00|2977.9|2977.9|2978.11|2978.11|2978.11|2978.11|2977.9|2977.9|0
1637077760000|2021-11-16 15:49:20|2978.15|2978.15|2978.25|2978.25|2978.25|2978.25|2978.15|2978.15|0
1637077770000|2021-11-16 15:49:30|2978.37|2978.37|2978.76|2978.76|2978.76|2978.76|2978.37|2978.37|0
1637077780000|2021-11-16 15:49:40|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|0
1637077790000|2021-11-16 15:49:50|2978.88|2978.88|2978.95|2978.95|2978.95|2978.95|2978.88|2978.88|0
1637077800000|2021-11-16 15:50:00|2979.05|2979.05|2979.05|2979.05|2979.05|2979.05|2979|2979|0
1637077810000|2021-11-16 15:50:10|2978.94|2978.94|2978.96|2978.96|2978.96|2978.96|2978.9|2978.9|0
1637077820000|2021-11-16 15:50:20|2978.89|2978.89|2978.91|2978.91|2978.91|2978.91|2978.89|2978.89|0
1637077830000|2021-11-16 15:50:30|2978.79|2978.79|2978.57|2978.57|2978.79|2978.79|2978.57|2978.57|0
1637077840000|2021-11-16 15:50:40|2978.46|2978.46|2978.46|2978.46|2978.46|2978.46|2978.46|2978.46|0
1637077860000|2021-11-16 15:51:00|2978.35|2978.35|2978.12|2978.12|2978.41|2978.41|2978.12|2978.12|0
1637077870000|2021-11-16 15:51:10|2978.08|2978.08|2978.08|2978.08|2978.08|2978.08|2978.08|2978.08|0
1637077880000|2021-11-16 15:51:20|2978.02|2978.02|2978.02|2978.02|2978.02|2978.02|2978.02|2978.02|0
1637077890000|2021-11-16 15:51:30|2978.14|2978.14|2978.14|2978.14|2978.14|2978.14|2978.14|2978.14|0
1637077900000|2021-11-16 15:51:40|2978.25|2978.25|2978.19|2978.19|2978.25|2978.25|2978.14|2978.14|0
1637077910000|2021-11-16 15:51:50|2978.16|2978.16|2978.23|2978.23|2978.33|2978.33|2978.16|2978.16|0
1637077920000|2021-11-16 15:52:00|2978.28|2978.28|2978.32|2978.32|2978.43|2978.43|2978.14|2978.14|0
1637077930000|2021-11-16 15:52:10|2978.36|2978.36|2978.81|2978.81|2978.88|2978.88|2978.36|2978.36|0
1637077940000|2021-11-16 15:52:20|2978.87|2978.87|2978.9|2978.9|2978.9|2978.9|2978.76|2978.76|0
1637077950000|2021-11-16 15:52:30|2978.75|2978.75|2978.75|2978.75|2978.75|2978.75|2978.75|2978.75|0
1637077960000|2021-11-16 15:52:40|2978.86|2978.86|2978.86|2978.86|2978.86|2978.86|2978.86|2978.86|0
1637077980000|2021-11-16 15:53:00|2978.79|2978.79|2978.92|2978.92|2978.92|2978.92|2978.79|2978.79|0
1637077990000|2021-11-16 15:53:10|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|0
1637078000000|2021-11-16 15:53:20|2978.97|2978.97|2979.03|2979.03|2979.03|2979.03|2978.97|2978.97|0
1637078010000|2021-11-16 15:53:30|2979.09|2979.09|2979.05|2979.05|2979.09|2979.09|2978.94|2978.94|0
1637078020000|2021-11-16 15:53:40|2978.9|2978.9|2978.76|2978.76|2978.9|2978.9|2978.76|2978.76|0
1637078030000|2021-11-16 15:53:50|2978.64|2978.64|2978.64|2978.64|2978.64|2978.64|2978.64|2978.64|0
1637078040000|2021-11-16 15:54:00|2978.76|2978.76|2978.76|2978.76|2978.76|2978.76|2978.76|2978.76|0
1637078050000|2021-11-16 15:54:10|2978.7|2978.7|2978.7|2978.7|2978.7|2978.7|2978.7|2978.7|0
1637078060000|2021-11-16 15:54:20|2978.84|2978.84|2978.33|2978.33|2978.84|2978.84|2978.33|2978.33|0
1637078070000|2021-11-16 15:54:30|2978.4|2978.4|2978.4|2978.4|2978.4|2978.4|2978.4|2978.4|0
1637078100000|2021-11-16 15:55:00|2978.33|2978.33|2978.39|2978.39|2978.39|2978.39|2978.33|2978.33|0
1637078110000|2021-11-16 15:55:10|2978.44|2978.44|2978.44|2978.44|2978.44|2978.44|2978.44|2978.44|0
1637078120000|2021-11-16 15:55:20|2978.37|2978.37|2978.37|2978.37|2978.37|2978.37|2978.37|2978.37|0
1637078130000|2021-11-16 15:55:30|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|0
1637078140000|2021-11-16 15:55:40|2978.36|2978.36|2978.67|2978.67|2978.67|2978.67|2978.36|2978.36|0
1637078150000|2021-11-16 15:55:50|2978.7|2978.7|2978.67|2978.67|2978.7|2978.7|2978.67|2978.67|0
1637078160000|2021-11-16 15:56:00|2978.77|2978.77|2978.7|2978.7|2978.77|2978.77|2978.7|2978.7|0
1637078170000|2021-11-16 15:56:10|2978.75|2978.75|2978.87|2978.87|2978.87|2978.87|2978.75|2978.75|0
1637078180000|2021-11-16 15:56:20|2978.98|2978.98|2978.75|2978.75|2978.98|2978.98|2978.75|2978.75|0
1637078210000|2021-11-16 15:56:50|2978.78|2978.78|2978.78|2978.78|2978.78|2978.78|2978.78|2978.78|0
1637078220000|2021-11-16 15:57:00|2978.73|2978.73|2978.73|2978.73|2978.73|2978.73|2978.73|2978.73|0
1637078230000|2021-11-16 15:57:10|2978.79|2978.79|2978.73|2978.73|2978.79|2978.79|2978.73|2978.73|0
1637078240000|2021-11-16 15:57:20|2978.85|2978.85|2978.85|2978.85|2978.85|2978.85|2978.85|2978.85|0
1637078250000|2021-11-16 15:57:30|2978.95|2978.95|2979|2979|2979.06|2979.06|2978.95|2978.95|0
1637078260000|2021-11-16 15:57:40|2979.21|2979.21|2979.21|2979.21|2979.21|2979.21|2979.06|2979.06|0
1637078270000|2021-11-16 15:57:50|2979.06|2979.06|2979.21|2979.21|2979.21|2979.21|2979.06|2979.06|0
1637078280000|2021-11-16 15:58:00|2979.32|2979.32|2979.26|2979.26|2979.32|2979.32|2979.26|2979.26|0
1637078290000|2021-11-16 15:58:10|2979.23|2979.23|2979.23|2979.23|2979.23|2979.23|2979.23|2979.23|0
1637078300000|2021-11-16 15:58:20|2979.29|2979.29|2979.23|2979.23|2979.29|2979.29|2979.23|2979.23|0
1637078320000|2021-11-16 15:58:40|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|0
1637078330000|2021-11-16 15:58:50|2979.12|2979.12|2979.19|2979.19|2979.19|2979.19|2979.05|2979.05|0
1637078340000|2021-11-16 15:59:00|2979.09|2979.09|2978.72|2978.72|2979.09|2979.09|2978.72|2978.72|0
1637078350000|2021-11-16 15:59:10|2978.42|2978.42|2978.39|2978.39|2978.42|2978.42|2978.39|2978.39|0
1637078370000|2021-11-16 15:59:30|2978.59|2978.59|2978.28|2978.28|2978.59|2978.59|2978.28|2978.28|0
1637078380000|2021-11-16 15:59:40|2978.15|2978.15|2978.29|2978.29|2978.29|2978.29|2978.15|2978.15|0
1637078390000|2021-11-16 15:59:50|2978.4|2978.4|2978.33|2978.33|2978.4|2978.4|2978.22|2978.22|0
1637078400000|2021-11-16 16:00:00|2978.22|2978.22|2978.23|2978.23|2978.23|2978.23|2978.1|2978.1|0
1637078410000|2021-11-16 16:00:10|2978.36|2978.36|2978.32|2978.32|2978.36|2978.36|2978.25|2978.25|0
1637078420000|2021-11-16 16:00:20|2978.34|2978.34|2978.4|2978.4|2978.4|2978.4|2978.26|2978.26|0
1637078430000|2021-11-16 16:00:30|2978.38|2978.38|2979.42|2979.42|2979.42|2979.42|2978.38|2978.38|0
1637078440000|2021-11-16 16:00:40|2979.47|2979.47|2979.16|2979.16|2979.47|2979.47|2979.16|2979.16|0
1637078470000|2021-11-16 16:01:10|2979.11|2979.11|2979.22|2979.22|2979.27|2979.27|2978.99|2978.99|0
1637078480000|2021-11-16 16:01:20|2979.51|2979.51|2979.65|2979.65|2979.66|2979.66|2979.51|2979.51|0
1637078490000|2021-11-16 16:01:30|2979.71|2979.71|2979.71|2979.71|2979.71|2979.71|2979.71|2979.71|0
1637078500000|2021-11-16 16:01:40|2979.73|2979.73|2979.71|2979.71|2979.73|2979.73|2979.71|2979.71|0
1637078510000|2021-11-16 16:01:50|2979.76|2979.76|2979.76|2979.76|2979.76|2979.76|2979.76|2979.76|0
1637078520000|2021-11-16 16:02:00|2979.71|2979.71|2979.82|2979.82|2979.82|2979.82|2979.71|2979.71|0
1637078530000|2021-11-16 16:02:10|2979.76|2979.76|2979.89|2979.89|2979.89|2979.89|2979.76|2979.76|0
1637078540000|2021-11-16 16:02:20|2979.92|2979.92|2980.18|2980.18|2980.38|2980.38|2979.92|2979.92|0
1637078550000|2021-11-16 16:02:30|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|0
1637078560000|2021-11-16 16:02:40|2980.62|2980.62|2980.53|2980.53|2980.62|2980.62|2980.53|2980.53|0
1637078570000|2021-11-16 16:02:50|2980.43|2980.43|2980.56|2980.56|2980.56|2980.56|2980.28|2980.28|0
1637078580000|2021-11-16 16:03:00|2980.62|2980.62|2980.79|2980.79|2980.79|2980.79|2980.56|2980.56|0
1637078590000|2021-11-16 16:03:10|2980.85|2980.85|2980.73|2980.73|2980.85|2980.85|2980.73|2980.73|0
1637078600000|2021-11-16 16:03:20|2980.8|2980.8|2980.73|2980.73|2980.86|2980.86|2980.73|2980.73|0
1637078610000|2021-11-16 16:03:30|2980.59|2980.59|2980.6|2980.6|2980.6|2980.6|2980.3|2980.3|0
1637078620000|2021-11-16 16:03:40|2980.64|2980.64|2980.64|2980.64|2980.64|2980.64|2980.64|2980.64|0
1637078630000|2021-11-16 16:03:50|2980.53|2980.53|2980.3|2980.3|2980.53|2980.53|2980.3|2980.3|0
1637078640000|2021-11-16 16:04:00|2980.17|2980.17|2980.38|2980.38|2980.38|2980.38|2980.17|2980.17|0
1637078650000|2021-11-16 16:04:10|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|0
1637078660000|2021-11-16 16:04:20|2980.34|2980.34|2980.52|2980.52|2980.52|2980.52|2980.34|2980.34|0
1637078670000|2021-11-16 16:04:30|2980.45|2980.45|2980.57|2980.57|2980.57|2980.57|2980.45|2980.45|0
1637078680000|2021-11-16 16:04:40|2980.69|2980.69|2980.69|2980.69|2980.69|2980.69|2980.69|2980.69|0
1637078700000|2021-11-16 16:05:00|2980.86|2980.86|2980.86|2980.86|2980.86|2980.86|2980.86|2980.86|0
1637078710000|2021-11-16 16:05:10|2980.8|2980.8|2980.53|2980.53|2980.8|2980.8|2980.53|2980.53|0
1637078720000|2021-11-16 16:05:20|2980.42|2980.42|2980.26|2980.26|2980.42|2980.42|2980.26|2980.26|0
1637078730000|2021-11-16 16:05:30|2980.37|2980.37|2980.39|2980.39|2980.43|2980.43|2980.37|2980.37|0
1637078740000|2021-11-16 16:05:40|2980.28|2980.28|2980.35|2980.35|2980.35|2980.35|2980.23|2980.23|0
1637078750000|2021-11-16 16:05:50|2980.49|2980.49|2980.67|2980.67|2980.71|2980.71|2980.49|2980.49|0
1637078760000|2021-11-16 16:06:00|2980.73|2980.73|2980.89|2980.89|2980.89|2980.89|2980.73|2980.73|0
1637078780000|2021-11-16 16:06:20|2980.94|2980.94|2980.89|2980.89|2980.94|2980.94|2980.89|2980.89|0
1637078790000|2021-11-16 16:06:30|2980.83|2980.83|2980.88|2980.88|2980.88|2980.88|2980.83|2980.83|0
1637078800000|2021-11-16 16:06:40|2980.76|2980.76|2980.65|2980.65|2980.76|2980.76|2980.65|2980.65|0
1637078810000|2021-11-16 16:06:50|2980.76|2980.76|2980.48|2980.48|2980.76|2980.76|2980.48|2980.48|0
1637078840000|2021-11-16 16:07:20|2980.52|2980.52|2980.52|2980.52|2980.52|2980.52|2980.52|2980.52|0
1637078870000|2021-11-16 16:07:50|2980.78|2980.78|2980.88|2980.88|2980.88|2980.88|2980.78|2980.78|0
1637078880000|2021-11-16 16:08:00|2980.78|2980.78|2981.06|2981.06|2981.06|2981.06|2980.61|2980.61|0
1637078900000|2021-11-16 16:08:20|2980.93|2980.93|2980.93|2980.93|2980.93|2980.93|2980.93|2980.93|0
1637078910000|2021-11-16 16:08:30|2980.96|2980.96|2980.96|2980.96|2980.96|2980.96|2980.96|2980.96|0
1637078920000|2021-11-16 16:08:40|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|0
1637078930000|2021-11-16 16:08:50|2980.7|2980.7|2980.7|2980.7|2980.7|2980.7|2980.7|2980.7|0
1637078940000|2021-11-16 16:09:00|2980.63|2980.63|2980.7|2980.7|2980.7|2980.7|2980.63|2980.63|0
1637078950000|2021-11-16 16:09:10|2980.63|2980.63|2980.63|2980.63|2980.63|2980.63|2980.63|2980.63|0
1637078960000|2021-11-16 16:09:20|2980.3|2980.3|2980.24|2980.24|2980.3|2980.3|2980.01|2980.01|0
1637078970000|2021-11-16 16:09:30|2980.27|2980.27|2980.2|2980.2|2980.27|2980.27|2980.2|2980.2|0
1637078980000|2021-11-16 16:09:40|2980.13|2980.13|2980.13|2980.13|2980.13|2980.13|2980.13|2980.13|0
1637078990000|2021-11-16 16:09:50|2980.02|2980.02|2980.02|2980.02|2980.02|2980.02|2980.02|2980.02|0
1637079000000|2021-11-16 16:10:00|2980.09|2980.09|2979.85|2979.85|2980.09|2980.09|2979.85|2979.85|0
1637079010000|2021-11-16 16:10:10|2980.02|2980.02|2980.02|2980.02|2980.02|2980.02|2980.02|2980.02|0
1637079020000|2021-11-16 16:10:20|2980.15|2980.15|2980.52|2980.52|2980.52|2980.52|2980.15|2980.15|0
1637079030000|2021-11-16 16:10:30|2980.54|2980.54|2980.65|2980.65|2980.65|2980.65|2980.54|2980.54|0
1637079050000|2021-11-16 16:10:50|2980.71|2980.71|2980.71|2980.71|2980.71|2980.71|2980.71|2980.71|0
1637079060000|2021-11-16 16:11:00|2980.85|2980.85|2980.71|2980.71|2980.85|2980.85|2980.71|2980.71|0
1637079080000|2021-11-16 16:11:20|2980.76|2980.76|2980.76|2980.76|2980.76|2980.76|2980.76|2980.76|0
1637079090000|2021-11-16 16:11:30|2980.71|2980.71|2980.71|2980.71|2980.71|2980.71|2980.66|2980.66|0
1637079110000|2021-11-16 16:11:50|2980.59|2980.59|2980.58|2980.58|2980.59|2980.59|2980.52|2980.52|0
1637079120000|2021-11-16 16:12:00|2980.68|2980.68|2980.68|2980.68|2980.68|2980.68|2980.68|2980.68|0
1637079160000|2021-11-16 16:12:40|2980.75|2980.75|2980.3|2980.3|2980.75|2980.75|2980.3|2980.3|0
1637079180000|2021-11-16 16:13:00|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|0
1637079190000|2021-11-16 16:13:10|2980.52|2980.52|2980.69|2980.69|2980.69|2980.69|2980.52|2980.52|0
1637079200000|2021-11-16 16:13:20|2980.8|2980.8|2980.73|2980.73|2980.8|2980.8|2980.64|2980.64|0
1637079220000|2021-11-16 16:13:40|2980.8|2980.8|2980.8|2980.8|2980.8|2980.8|2980.8|2980.8|0
1637079230000|2021-11-16 16:13:50|2980.86|2980.86|2980.75|2980.75|2980.86|2980.86|2980.75|2980.75|0
1637079240000|2021-11-16 16:14:00|2980.89|2980.89|2980.72|2980.72|2980.89|2980.89|2980.72|2980.72|0
1637079250000|2021-11-16 16:14:10|2980.66|2980.66|2980.66|2980.66|2980.66|2980.66|2980.66|2980.66|0
1637079260000|2021-11-16 16:14:20|2980.55|2980.55|2980.55|2980.55|2980.55|2980.55|2980.55|2980.55|0
1637079270000|2021-11-16 16:14:30|2980.67|2980.67|2980.48|2980.48|2980.67|2980.67|2980.41|2980.41|0
1637079280000|2021-11-16 16:14:40|2980.4|2980.4|2980.46|2980.46|2980.51|2980.51|2980.27|2980.27|0
1637079290000|2021-11-16 16:14:50|2980.37|2980.37|2980.34|2980.34|2980.37|2980.37|2980.34|2980.34|0
1637079300000|2021-11-16 16:15:00|2980.46|2980.46|2980.47|2980.47|2980.47|2980.47|2980.46|2980.46|0
1637079310000|2021-11-16 16:15:10|2980.51|2980.51|2980.64|2980.64|2980.64|2980.64|2980.51|2980.51|0
1637079320000|2021-11-16 16:15:20|2980.78|2980.78|2981.04|2981.04|2981.04|2981.04|2980.74|2980.74|0
1637079330000|2021-11-16 16:15:30|2980.99|2980.99|2981.03|2981.03|2981.03|2981.03|2980.99|2980.99|0
1637079340000|2021-11-16 16:15:40|2980.99|2980.99|2980.99|2980.99|2980.99|2980.99|2980.99|2980.99|0
1637079360000|2021-11-16 16:16:00|2981.1|2981.1|2981.1|2981.1|2981.1|2981.1|2981.1|2981.1|0
1637079370000|2021-11-16 16:16:10|2981.14|2981.14|2981.14|2981.14|2981.14|2981.14|2981.14|2981.14|0
1637079380000|2021-11-16 16:16:20|2981.19|2981.19|2981.25|2981.25|2981.31|2981.31|2981.19|2981.19|0
1637079390000|2021-11-16 16:16:30|2981.2|2981.2|2981.25|2981.25|2981.25|2981.25|2981.14|2981.14|0
1637079400000|2021-11-16 16:16:40|2981.11|2981.11|2980.86|2980.86|2981.14|2981.14|2980.8|2980.8|0
1637079420000|2021-11-16 16:17:00|2981|2981|2981|2981|2981|2981|2981|2981|0
1637079430000|2021-11-16 16:17:10|2981.04|2981.04|2981.08|2981.08|2981.22|2981.22|2981.04|2981.04|0
1637079440000|2021-11-16 16:17:20|2980.98|2980.98|2980.81|2980.81|2980.98|2980.98|2980.7|2980.7|0
1637079450000|2021-11-16 16:17:30|2980.87|2980.87|2980.93|2980.93|2981|2981|2980.87|2980.87|0
1637079460000|2021-11-16 16:17:40|2981|2981|2981.07|2981.07|2981.11|2981.11|2980.94|2980.94|0
1637079470000|2021-11-16 16:17:50|2980.95|2980.95|2980.79|2980.79|2980.95|2980.95|2980.61|2980.61|0
1637079480000|2021-11-16 16:18:00|2980.9|2980.9|2981.01|2981.01|2981.01|2981.01|2980.9|2980.9|0
1637079490000|2021-11-16 16:18:10|2981.08|2981.08|2980.81|2980.81|2981.29|2981.29|2980.69|2980.69|0
1637079500000|2021-11-16 16:18:20|2980.92|2980.92|2980.79|2980.79|2980.92|2980.92|2980.74|2980.74|0
1637079510000|2021-11-16 16:18:30|2980.86|2980.86|2981.04|2981.04|2981.04|2981.04|2980.86|2980.86|0
1637079520000|2021-11-16 16:18:40|2980.89|2980.89|2980.89|2980.89|2980.89|2980.89|2980.89|2980.89|0
1637079530000|2021-11-16 16:18:50|2981.04|2981.04|2981.15|2981.15|2981.15|2981.15|2981.04|2981.04|0
1637079540000|2021-11-16 16:19:00|2981.29|2981.29|2981.09|2981.09|2981.29|2981.29|2981.09|2981.09|0
1637079550000|2021-11-16 16:19:10|2981.22|2981.22|2981.22|2981.22|2981.22|2981.22|2981.22|2981.22|0
1637079560000|2021-11-16 16:19:20|2981.12|2981.12|2981.09|2981.09|2981.24|2981.24|2981.09|2981.09|0
1637079570000|2021-11-16 16:19:30|2981.16|2981.16|2981.16|2981.16|2981.16|2981.16|2981.16|2981.16|0
1637079580000|2021-11-16 16:19:40|2981.22|2981.22|2981.35|2981.35|2981.35|2981.35|2981.22|2981.22|0
1637079600000|2021-11-16 16:20:00|2981.49|2981.49|2981.61|2981.61|2981.61|2981.61|2981.49|2981.49|0
1637079610000|2021-11-16 16:20:10|2981.75|2981.75|2982.11|2982.11|2982.11|2982.11|2981.75|2981.75|0
1637079620000|2021-11-16 16:20:20|2982.18|2982.18|2982.24|2982.24|2982.29|2982.29|2982.18|2982.18|0
1637079630000|2021-11-16 16:20:30|2982.23|2982.23|2982.24|2982.24|2982.3|2982.3|2982.23|2982.23|0
1637079640000|2021-11-16 16:20:40|2982.18|2982.18|2982.18|2982.18|2982.18|2982.18|2982.18|2982.18|0
1637079650000|2021-11-16 16:20:50|2982.24|2982.24|2982.29|2982.29|2982.29|2982.29|2982.24|2982.24|0
1637079660000|2021-11-16 16:21:00|2982.48|2982.48|2982.72|2982.72|2982.86|2982.86|2982.48|2982.48|0
1637079670000|2021-11-16 16:21:10|2982.83|2982.83|2983.35|2983.35|2983.35|2983.35|2982.83|2982.83|0
1637079680000|2021-11-16 16:21:20|2983.5|2983.5|2983.66|2983.66|2983.72|2983.72|2983.5|2983.5|0
1637079690000|2021-11-16 16:21:30|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|0
1637079700000|2021-11-16 16:21:40|2983.67|2983.67|2983.52|2983.52|2983.67|2983.67|2983.52|2983.52|0
1637079710000|2021-11-16 16:21:50|2983.64|2983.64|2983.64|2983.64|2983.64|2983.64|2983.64|2983.64|0
1637079720000|2021-11-16 16:22:00|2983.58|2983.58|2983.51|2983.51|2983.58|2983.58|2983.51|2983.51|0
1637079730000|2021-11-16 16:22:10|2983.62|2983.62|2983.62|2983.62|2983.62|2983.62|2983.62|2983.62|0
1637079750000|2021-11-16 16:22:30|2983.58|2983.58|2983.58|2983.58|2983.58|2983.58|2983.58|2983.58|0
1637079760000|2021-11-16 16:22:40|2983.64|2983.64|2983.57|2983.57|2983.7|2983.7|2983.57|2983.57|0
1637079770000|2021-11-16 16:22:50|2983.45|2983.45|2983.45|2983.45|2983.45|2983.45|2983.45|2983.45|0
1637079780000|2021-11-16 16:23:00|2983.51|2983.51|2983.26|2983.26|2983.51|2983.51|2983.26|2983.26|0
1637079790000|2021-11-16 16:23:10|2983.16|2983.16|2983.28|2983.28|2983.39|2983.39|2983.16|2983.16|0
1637079800000|2021-11-16 16:23:20|2983.16|2983.16|2983.16|2983.16|2983.16|2983.16|2983.16|2983.16|0
1637079810000|2021-11-16 16:23:30|2983.22|2983.22|2983.1|2983.1|2983.22|2983.22|2983.03|2983.03|0
1637079820000|2021-11-16 16:23:40|2983|2983|2983|2983|2983|2983|2983|2983|0
1637079830000|2021-11-16 16:23:50|2983.06|2983.06|2983.06|2983.06|2983.06|2983.06|2983.06|2983.06|0
1637079840000|2021-11-16 16:24:00|2983.17|2983.17|2983.17|2983.17|2983.17|2983.17|2983.17|2983.17|0
1637079850000|2021-11-16 16:24:10|2983.02|2983.02|2983.07|2983.07|2983.07|2983.07|2983.02|2983.02|0
1637079870000|2021-11-16 16:24:30|2983.24|2983.24|2983.24|2983.24|2983.24|2983.24|2983.24|2983.24|0
1637079880000|2021-11-16 16:24:40|2982.95|2982.95|2982.97|2982.97|2982.97|2982.97|2982.95|2982.95|0
1637079890000|2021-11-16 16:24:50|2983.04|2983.04|2983.15|2983.15|2983.15|2983.15|2983.04|2983.04|0
1637079900000|2021-11-16 16:25:00|2983.01|2983.01|2982.8|2982.8|2983.01|2983.01|2982.8|2982.8|0
1637079910000|2021-11-16 16:25:10|2982.84|2982.84|2982.67|2982.67|2982.84|2982.84|2982.67|2982.67|0
1637079920000|2021-11-16 16:25:20|2982.6|2982.6|2982.4|2982.4|2982.75|2982.75|2982.4|2982.4|0
1637079940000|2021-11-16 16:25:40|2982.34|2982.34|2982.6|2982.6|2982.6|2982.6|2982.34|2982.34|0
1637079950000|2021-11-16 16:25:50|2982.45|2982.45|2982.45|2982.45|2982.52|2982.52|2982.45|2982.45|0
1637079960000|2021-11-16 16:26:00|2982.34|2982.34|2982.14|2982.14|2982.34|2982.34|2982.03|2982.03|0
1637079970000|2021-11-16 16:26:10|2982.03|2982.03|2981.97|2981.97|2982.08|2982.08|2981.86|2981.86|0
1637079980000|2021-11-16 16:26:20|2981.86|2981.86|2981.85|2981.85|2981.99|2981.99|2981.85|2981.85|0
1637079990000|2021-11-16 16:26:30|2981.72|2981.72|2981.29|2981.29|2981.72|2981.72|2981.27|2981.27|0
1637080000000|2021-11-16 16:26:40|2981.3|2981.3|2981.2|2981.2|2981.3|2981.3|2981.2|2981.2|0
1637080010000|2021-11-16 16:26:50|2981.06|2981.06|2981.15|2981.15|2981.2|2981.2|2981.06|2981.06|0
1637080020000|2021-11-16 16:27:00|2981.04|2981.04|2981.18|2981.18|2981.25|2981.25|2981.04|2981.04|0
1637080030000|2021-11-16 16:27:10|2981.12|2981.12|2981.17|2981.17|2981.17|2981.17|2981.12|2981.12|0
1637080040000|2021-11-16 16:27:20|2981.24|2981.24|2981.17|2981.17|2981.27|2981.27|2981.17|2981.17|0
1637080050000|2021-11-16 16:27:30|2981.1|2981.1|2981.35|2981.35|2981.35|2981.35|2981.1|2981.1|0
1637080060000|2021-11-16 16:27:40|2981.49|2981.49|2981.35|2981.35|2981.49|2981.49|2981.35|2981.35|0
1637080070000|2021-11-16 16:27:50|2981.4|2981.4|2981.28|2981.28|2981.4|2981.4|2981.28|2981.28|0
1637080080000|2021-11-16 16:28:00|2981.38|2981.38|2981.48|2981.48|2981.48|2981.48|2981.38|2981.38|0
1637080090000|2021-11-16 16:28:10|2981.61|2981.61|2981.61|2981.61|2981.61|2981.61|2981.61|2981.61|0
1637080100000|2021-11-16 16:28:20|2981.55|2981.55|2981.8|2981.8|2981.8|2981.8|2981.55|2981.55|0
1637080110000|2021-11-16 16:28:30|2981.9|2981.9|2982.01|2982.01|2982.01|2982.01|2981.9|2981.9|0
1637080120000|2021-11-16 16:28:40|2981.88|2981.88|2981.55|2981.55|2981.88|2981.88|2981.55|2981.55|0
1637080130000|2021-11-16 16:28:50|2981.7|2981.7|2981.77|2981.77|2981.83|2981.83|2981.56|2981.56|0
1637080140000|2021-11-16 16:29:00|2981.82|2981.82|2981.7|2981.7|2981.82|2981.82|2981.7|2981.7|0
1637080150000|2021-11-16 16:29:10|2981.74|2981.74|2981.27|2981.27|2981.74|2981.74|2981.27|2981.27|0
1637080160000|2021-11-16 16:29:20|2981.3|2981.3|2981.19|2981.19|2981.3|2981.3|2981.06|2981.06|0
1637080170000|2021-11-16 16:29:30|2981.13|2981.13|2981.03|2981.03|2981.36|2981.36|2981.03|2981.03|0
1637080180000|2021-11-16 16:29:40|2981.06|2981.06|2981.39|2981.39|2981.59|2981.59|2980.95|2980.95|0
1637080190000|2021-11-16 16:29:50|2981.31|2981.31|2980.99|2980.99|2981.38|2981.38|2980.66|2980.66|0
1637136900000|2021-11-17 08:15:00|2951.8|2951.8|2951.85|2951.85|2951.85|2951.85|2951.8|2951.8|0
1637136910000|2021-11-17 08:15:10|2952.1|2952.1|2952.63|2952.63|2952.63|2952.63|2952.02|2952.02|0
1637136920000|2021-11-17 08:15:20|2952.44|2952.44|2952.61|2952.61|2952.73|2952.73|2952.37|2952.37|0
1637136930000|2021-11-17 08:15:30|2952.55|2952.55|2952.5|2952.5|2952.61|2952.61|2952.5|2952.5|0
1637136940000|2021-11-17 08:15:40|2952.57|2952.57|2952.74|2952.74|2952.92|2952.92|2952.57|2952.57|0
1637136950000|2021-11-17 08:15:50|2952.61|2952.61|2952.61|2952.61|2952.61|2952.61|2952.61|2952.61|0
1637136960000|2021-11-17 08:16:00|2952.7|2952.7|2952.66|2952.66|2952.7|2952.7|2952.45|2952.45|0
1637136970000|2021-11-17 08:16:10|2952.8|2952.8|2953.96|2953.96|2953.96|2953.96|2952.8|2952.8|0
1637136980000|2021-11-17 08:16:20|2954.06|2954.06|2953.96|2953.96|2954.06|2954.06|2953.96|2953.96|0
1637137000000|2021-11-17 08:16:40|2954.15|2954.15|2954.41|2954.41|2954.41|2954.41|2954.15|2954.15|0
1637137020000|2021-11-17 08:17:00|2955.09|2955.09|2955.62|2955.62|2955.62|2955.62|2955.09|2955.09|0
1637137040000|2021-11-17 08:17:20|2955.84|2955.84|2956.64|2956.64|2956.64|2956.64|2955.84|2955.84|0
1637137050000|2021-11-17 08:17:30|2956.85|2956.85|2956.85|2956.85|2956.85|2956.85|2956.85|2956.85|0
1637137060000|2021-11-17 08:17:40|2956.73|2956.73|2956.99|2956.99|2956.99|2956.99|2956.73|2956.73|0
1637137080000|2021-11-17 08:18:00|2957.73|2957.73|2956.13|2956.13|2957.78|2957.78|2956.13|2956.13|0
1637137090000|2021-11-17 08:18:10|2956.25|2956.25|2956.19|2956.19|2956.32|2956.32|2956.19|2956.19|0
1637137100000|2021-11-17 08:18:20|2956.08|2956.08|2955.31|2955.31|2956.08|2956.08|2955.31|2955.31|0
1637137110000|2021-11-17 08:18:30|2955.45|2955.45|2955.45|2955.45|2955.45|2955.45|2955.45|2955.45|0
1637137120000|2021-11-17 08:18:40|2955.23|2955.23|2954.65|2954.65|2955.23|2955.23|2954.65|2954.65|0
1637137130000|2021-11-17 08:18:50|2954.78|2954.78|2954.63|2954.63|2954.78|2954.78|2954.63|2954.63|0
1637137140000|2021-11-17 08:19:00|2954.77|2954.77|2954.88|2954.88|2954.88|2954.88|2954.57|2954.57|0
1637137150000|2021-11-17 08:19:10|2954.91|2954.91|2954.6|2954.6|2955.02|2955.02|2954.6|2954.6|0
1637137160000|2021-11-17 08:19:20|2954.67|2954.67|2954.42|2954.42|2954.67|2954.67|2954.42|2954.42|0
1637137170000|2021-11-17 08:19:30|2954.73|2954.73|2954.94|2954.94|2954.94|2954.94|2954.73|2954.73|0
1637137180000|2021-11-17 08:19:40|2955.12|2955.12|2955.33|2955.33|2955.33|2955.33|2955.12|2955.12|0
1637137190000|2021-11-17 08:19:50|2955.74|2955.74|2955.74|2955.74|2955.74|2955.74|2955.74|2955.74|0
1637137200000|2021-11-17 08:20:00|2955.87|2955.87|2956.08|2956.08|2956.1|2956.1|2955.87|2955.87|0
1637137210000|2021-11-17 08:20:10|2956.18|2956.18|2956.18|2956.18|2956.18|2956.18|2956.18|2956.18|0
1637137220000|2021-11-17 08:20:20|2956.3|2956.3|2957.05|2957.05|2957.05|2957.05|2956.3|2956.3|0
1637137230000|2021-11-17 08:20:30|2957.38|2957.38|2957.37|2957.37|2957.52|2957.52|2957.37|2957.37|0
1637137240000|2021-11-17 08:20:40|2957.7|2957.7|2957.56|2957.56|2957.7|2957.7|2957.56|2957.56|0
1637137250000|2021-11-17 08:20:50|2957.66|2957.66|2958.4|2958.4|2958.4|2958.4|2957.66|2957.66|0
1637137260000|2021-11-17 08:21:00|2958.44|2958.44|2959.91|2959.91|2959.91|2959.91|2958.44|2958.44|0
1637137280000|2021-11-17 08:21:20|2959.98|2959.98|2959.98|2959.98|2959.98|2959.98|2959.98|2959.98|0
1637137290000|2021-11-17 08:21:30|2960.43|2960.43|2960.21|2960.21|2960.43|2960.43|2960.21|2960.21|0
1637137300000|2021-11-17 08:21:40|2960.47|2960.47|2960.6|2960.6|2960.6|2960.6|2960.47|2960.47|0
1637137310000|2021-11-17 08:21:50|2960.74|2960.74|2960.9|2960.9|2960.9|2960.9|2960.74|2960.74|0
1637137320000|2021-11-17 08:22:00|2960.79|2960.79|2960.46|2960.46|2960.79|2960.79|2960.46|2960.46|0
1637137330000|2021-11-17 08:22:10|2960.41|2960.41|2960.41|2960.41|2960.41|2960.41|2960.41|2960.41|0
1637137350000|2021-11-17 08:22:30|2960.61|2960.61|2961.08|2961.08|2961.08|2961.08|2960.61|2960.61|0
1637137360000|2021-11-17 08:22:40|2960.63|2960.63|2960.63|2960.63|2960.63|2960.63|2960.63|2960.63|0
1637137370000|2021-11-17 08:22:50|2960.52|2960.52|2960.66|2960.66|2960.66|2960.66|2960.52|2960.52|0
1637137380000|2021-11-17 08:23:00|2960.53|2960.53|2961.14|2961.14|2961.14|2961.14|2960.53|2960.53|0
1637137390000|2021-11-17 08:23:10|2961.07|2961.07|2960.94|2960.94|2961.07|2961.07|2960.88|2960.88|0
1637137410000|2021-11-17 08:23:30|2961.03|2961.03|2961.74|2961.74|2961.74|2961.74|2961.03|2961.03|0
1637137420000|2021-11-17 08:23:40|2961.53|2961.53|2961.53|2961.53|2961.53|2961.53|2961.53|2961.53|0
1637137430000|2021-11-17 08:23:50|2961.9|2961.9|2961.66|2961.66|2961.9|2961.9|2961.66|2961.66|0
1637137440000|2021-11-17 08:24:00|2961.59|2961.59|2961.75|2961.75|2961.75|2961.75|2961.53|2961.53|0
1637137450000|2021-11-17 08:24:10|2961.53|2961.53|2961.21|2961.21|2961.53|2961.53|2961.21|2961.21|0
1637137500000|2021-11-17 08:25:00|2961.37|2961.37|2961.48|2961.48|2961.48|2961.48|2961.37|2961.37|0
1637137510000|2021-11-17 08:25:10|2961.69|2961.69|2961.87|2961.87|2962.04|2962.04|2961.69|2961.69|0
1637137520000|2021-11-17 08:25:20|2962.21|2962.21|2962.6|2962.6|2962.6|2962.6|2962.16|2962.16|0
1637137530000|2021-11-17 08:25:30|2962.65|2962.65|2962.52|2962.52|2962.72|2962.72|2962.23|2962.23|0
1637137540000|2021-11-17 08:25:40|2962.66|2962.66|2962.08|2962.08|2962.66|2962.66|2962.08|2962.08|0
1637137550000|2021-11-17 08:25:50|2961.85|2961.85|2961.85|2961.85|2961.85|2961.85|2961.85|2961.85|0
1637137560000|2021-11-17 08:26:00|2961.74|2961.74|2961.63|2961.63|2961.74|2961.74|2961.53|2961.53|0
1637137570000|2021-11-17 08:26:10|2961.65|2961.65|2961.64|2961.64|2961.76|2961.76|2961.64|2961.64|0
1637137580000|2021-11-17 08:26:20|2961.76|2961.76|2962.15|2962.15|2962.15|2962.15|2961.7|2961.7|0
1637137590000|2021-11-17 08:26:30|2962.02|2962.02|2962.39|2962.39|2962.39|2962.39|2962.02|2962.02|0
1637137610000|2021-11-17 08:26:50|2962.44|2962.44|2961.74|2961.74|2962.44|2962.44|2961.74|2961.74|0
1637137620000|2021-11-17 08:27:00|2961.3|2961.3|2961.28|2961.28|2961.72|2961.72|2961.17|2961.17|0
1637137630000|2021-11-17 08:27:10|2961.17|2961.17|2961.05|2961.05|2961.17|2961.17|2961.05|2961.05|0
1637137640000|2021-11-17 08:27:20|2960.91|2960.91|2960.91|2960.91|2960.91|2960.91|2960.91|2960.91|0
1637137650000|2021-11-17 08:27:30|2960.96|2960.96|2960.96|2960.96|2960.96|2960.96|2960.96|2960.96|0
1637137660000|2021-11-17 08:27:40|2961.16|2961.16|2961.04|2961.04|2961.16|2961.16|2961.04|2961.04|0
1637137670000|2021-11-17 08:27:50|2961.18|2961.18|2961.29|2961.29|2961.29|2961.29|2961.18|2961.18|0
1637137680000|2021-11-17 08:28:00|2961.39|2961.39|2961.36|2961.36|2961.39|2961.39|2961.23|2961.23|0
1637137690000|2021-11-17 08:28:10|2961.48|2961.48|2961.48|2961.48|2961.48|2961.48|2961.48|2961.48|0
1637137700000|2021-11-17 08:28:20|2961.68|2961.68|2962.1|2962.1|2962.1|2962.1|2961.68|2961.68|0
1637137720000|2021-11-17 08:28:40|2962.17|2962.17|2962.1|2962.1|2962.17|2962.17|2962.1|2962.1|0
1637137730000|2021-11-17 08:28:50|2962.17|2962.17|2962.56|2962.56|2962.56|2962.56|2962.17|2962.17|0
1637137740000|2021-11-17 08:29:00|2962.51|2962.51|2962.67|2962.67|2962.67|2962.67|2962.51|2962.51|0
1637137750000|2021-11-17 08:29:10|2962.61|2962.61|2962.81|2962.81|2962.81|2962.81|2962.61|2962.61|0
1637137760000|2021-11-17 08:29:20|2962.95|2962.95|2962.95|2962.95|2962.95|2962.95|2962.95|2962.95|0
1637137770000|2021-11-17 08:29:30|2963.07|2963.07|2963.07|2963.07|2963.07|2963.07|2963.07|2963.07|0
1637137780000|2021-11-17 08:29:40|2963.18|2963.18|2963.42|2963.42|2963.42|2963.42|2963.18|2963.18|0
1637137790000|2021-11-17 08:29:50|2963.73|2963.73|2963.77|2963.77|2963.77|2963.77|2963.73|2963.73|0
1637137800000|2021-11-17 08:30:00|2963.71|2963.71|2963.54|2963.54|2963.83|2963.83|2963.54|2963.54|0
1637137810000|2021-11-17 08:30:10|2963.23|2963.23|2963.02|2963.02|2963.23|2963.23|2963.02|2963.02|0
1637137860000|2021-11-17 08:31:00|2962.82|2962.82|2962.93|2962.93|2962.93|2962.93|2962.82|2962.82|0
1637137880000|2021-11-17 08:31:20|2962.7|2962.7|2962.7|2962.7|2962.7|2962.7|2962.7|2962.7|0
1637137890000|2021-11-17 08:31:30|2962.59|2962.59|2961.99|2961.99|2962.7|2962.7|2961.87|2961.87|0
1637137900000|2021-11-17 08:31:40|2962.21|2962.21|2961.99|2961.99|2962.21|2962.21|2961.99|2961.99|0
1637137910000|2021-11-17 08:31:50|2961.84|2961.84|2961.86|2961.86|2962.07|2962.07|2961.84|2961.84|0
1637137920000|2021-11-17 08:32:00|2961.66|2961.66|2961.56|2961.56|2961.66|2961.66|2961.56|2961.56|0
1637137930000|2021-11-17 08:32:10|2961.45|2961.45|2961.06|2961.06|2961.45|2961.45|2961.06|2961.06|0
1637137940000|2021-11-17 08:32:20|2960.85|2960.85|2960.64|2960.64|2960.85|2960.85|2960.64|2960.64|0
1637137950000|2021-11-17 08:32:30|2961.67|2961.67|2961.67|2961.67|2961.67|2961.67|2961.67|2961.67|0
1637137970000|2021-11-17 08:32:50|2961.53|2961.53|2961.11|2961.11|2961.53|2961.53|2961.11|2961.11|0
1637137980000|2021-11-17 08:33:00|2960.82|2960.82|2960.67|2960.67|2960.82|2960.82|2960.67|2960.67|0
1637138000000|2021-11-17 08:33:20|2960.63|2960.63|2960.77|2960.77|2960.77|2960.77|2960.63|2960.63|0
1637138010000|2021-11-17 08:33:30|2960.83|2960.83|2960.63|2960.63|2960.83|2960.83|2960.63|2960.63|0
1637138020000|2021-11-17 08:33:40|2960.6|2960.6|2960.71|2960.71|2960.71|2960.71|2960.58|2960.58|0
1637138030000|2021-11-17 08:33:50|2960.57|2960.57|2960.57|2960.57|2960.57|2960.57|2960.57|2960.57|0
1637138040000|2021-11-17 08:34:00|2960.47|2960.47|2960.47|2960.47|2960.47|2960.47|2960.47|2960.47|0
1637138050000|2021-11-17 08:34:10|2960.57|2960.57|2960.53|2960.53|2960.64|2960.64|2960.53|2960.53|0
1637138060000|2021-11-17 08:34:20|2960.78|2960.78|2960.57|2960.57|2960.78|2960.78|2960.57|2960.57|0
1637138070000|2021-11-17 08:34:30|2960.69|2960.69|2960.94|2960.94|2960.94|2960.94|2960.69|2960.69|0
1637138100000|2021-11-17 08:35:00|2960.92|2960.92|2960.69|2960.69|2960.94|2960.94|2960.69|2960.69|0
1637138110000|2021-11-17 08:35:10|2960.64|2960.64|2960.88|2960.88|2960.88|2960.88|2960.54|2960.54|0
1637138120000|2021-11-17 08:35:20|2961.32|2961.32|2961.92|2961.92|2961.92|2961.92|2961.32|2961.32|0
1637138130000|2021-11-17 08:35:30|2961.95|2961.95|2962.18|2962.18|2962.18|2962.18|2961.95|2961.95|0
1637138170000|2021-11-17 08:36:10|2962.54|2962.54|2962.68|2962.68|2962.68|2962.68|2962.54|2962.54|0
1637138190000|2021-11-17 08:36:30|2962.75|2962.75|2962.75|2962.75|2962.75|2962.75|2962.75|2962.75|0
1637138200000|2021-11-17 08:36:40|2962.82|2962.82|2963.13|2963.13|2963.13|2963.13|2962.82|2962.82|0
1637138210000|2021-11-17 08:36:50|2963.42|2963.42|2963.42|2963.42|2963.42|2963.42|2963.42|2963.42|0
1637138220000|2021-11-17 08:37:00|2963.3|2963.3|2963.13|2963.13|2963.3|2963.3|2963.13|2963.13|0
1637138230000|2021-11-17 08:37:10|2963.24|2963.24|2963|2963|2963.55|2963.55|2963|2963|0
1637138240000|2021-11-17 08:37:20|2963.07|2963.07|2963.34|2963.34|2963.34|2963.34|2962.98|2962.98|0
1637138250000|2021-11-17 08:37:30|2963.48|2963.48|2963.89|2963.89|2963.89|2963.89|2963.48|2963.48|0
1637138260000|2021-11-17 08:37:40|2964.01|2964.01|2964.01|2964.01|2964.01|2964.01|2964.01|2964.01|0
1637138270000|2021-11-17 08:37:50|2964.24|2964.24|2964.56|2964.56|2964.56|2964.56|2964.24|2964.24|0
1637138280000|2021-11-17 08:38:00|2964.45|2964.45|2964.35|2964.35|2964.51|2964.51|2964.35|2964.35|0
1637138290000|2021-11-17 08:38:10|2964.41|2964.41|2964.87|2964.87|2964.87|2964.87|2964.41|2964.41|0
1637138300000|2021-11-17 08:38:20|2965.16|2965.16|2964.95|2964.95|2965.16|2965.16|2964.85|2964.85|0
1637138310000|2021-11-17 08:38:30|2964.9|2964.9|2964.84|2964.84|2964.9|2964.9|2964.84|2964.84|0
1637138330000|2021-11-17 08:38:50|2965.09|2965.09|2965.09|2965.09|2965.09|2965.09|2965.09|2965.09|0
1637138340000|2021-11-17 08:39:00|2965.23|2965.23|2965.23|2965.23|2965.23|2965.23|2965.23|2965.23|0
1637138350000|2021-11-17 08:39:10|2965.35|2965.35|2965.25|2965.25|2965.46|2965.46|2965.25|2965.25|0
1637138370000|2021-11-17 08:39:30|2965.18|2965.18|2965.08|2965.08|2965.18|2965.18|2965.08|2965.08|0
1637138380000|2021-11-17 08:39:40|2964.98|2964.98|2964.98|2964.98|2964.98|2964.98|2964.98|2964.98|0
1637138400000|2021-11-17 08:40:00|2964.85|2964.85|2964.85|2964.85|2964.85|2964.85|2964.85|2964.85|0
1637138410000|2021-11-17 08:40:10|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|0
1637138430000|2021-11-17 08:40:30|2964.91|2964.91|2964.87|2964.87|2965.07|2965.07|2964.87|2964.87|0
1637138440000|2021-11-17 08:40:40|2964.76|2964.76|2964.69|2964.69|2964.76|2964.76|2964.56|2964.56|0
1637138450000|2021-11-17 08:40:50|2965.05|2965.05|2965.05|2965.05|2965.05|2965.05|2965.05|2965.05|0
1637138460000|2021-11-17 08:41:00|2964.84|2964.84|2964.76|2964.76|2965.05|2965.05|2964.61|2964.61|0
1637138490000|2021-11-17 08:41:30|2964.81|2964.81|2964.81|2964.81|2964.81|2964.81|2964.81|2964.81|0
1637138500000|2021-11-17 08:41:40|2965.1|2965.1|2965.31|2965.31|2965.31|2965.31|2965.1|2965.1|0
1637138510000|2021-11-17 08:41:50|2965.24|2965.24|2965.18|2965.18|2965.31|2965.31|2965.18|2965.18|0
1637138520000|2021-11-17 08:42:00|2964.98|2964.98|2964.98|2964.98|2964.98|2964.98|2964.98|2964.98|0
1637138530000|2021-11-17 08:42:10|2964.77|2964.77|2964.62|2964.62|2964.9|2964.9|2964.5|2964.5|0
1637138540000|2021-11-17 08:42:20|2964.69|2964.69|2965.24|2965.24|2965.24|2965.24|2964.69|2964.69|0
1637138550000|2021-11-17 08:42:30|2964.94|2964.94|2964.94|2964.94|2964.94|2964.94|2964.94|2964.94|0
1637138570000|2021-11-17 08:42:50|2965.09|2965.09|2964.97|2964.97|2965.17|2965.17|2964.97|2964.97|0
1637138580000|2021-11-17 08:43:00|2965.15|2965.15|2964.94|2964.94|2965.15|2965.15|2964.94|2964.94|0
1637138590000|2021-11-17 08:43:10|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|0
1637138610000|2021-11-17 08:43:30|2964.67|2964.67|2964.67|2964.67|2964.67|2964.67|2964.67|2964.67|0
1637138630000|2021-11-17 08:43:50|2964.47|2964.47|2964.47|2964.47|2964.47|2964.47|2964.47|2964.47|0
1637138640000|2021-11-17 08:44:00|2964.51|2964.51|2964.58|2964.58|2964.58|2964.58|2964.51|2964.51|0
1637138660000|2021-11-17 08:44:20|2964.69|2964.69|2964.69|2964.69|2964.69|2964.69|2964.69|2964.69|0
1637138670000|2021-11-17 08:44:30|2964.82|2964.82|2964.82|2964.82|2964.82|2964.82|2964.82|2964.82|0
1637138680000|2021-11-17 08:44:40|2964.67|2964.67|2964.96|2964.96|2964.96|2964.96|2964.67|2964.67|0
1637138690000|2021-11-17 08:44:50|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|0
1637138700000|2021-11-17 08:45:00|2964.75|2964.75|2964.68|2964.68|2964.75|2964.75|2964.68|2964.68|0
1637138710000|2021-11-17 08:45:10|2964.82|2964.82|2964.39|2964.39|2964.82|2964.82|2964.39|2964.39|0
1637138730000|2021-11-17 08:45:30|2964.29|2964.29|2964.29|2964.29|2964.29|2964.29|2964.08|2964.08|0
1637138740000|2021-11-17 08:45:40|2964.19|2964.19|2964.55|2964.55|2964.55|2964.55|2964.19|2964.19|0
1637138760000|2021-11-17 08:46:00|2964.75|2964.75|2965.27|2965.27|2965.27|2965.27|2964.75|2964.75|0
1637138770000|2021-11-17 08:46:10|2965.45|2965.45|2965.64|2965.64|2965.64|2965.64|2965.45|2965.45|0
1637138790000|2021-11-17 08:46:30|2965.35|2965.35|2965.35|2965.35|2965.35|2965.35|2965.35|2965.35|0
1637138800000|2021-11-17 08:46:40|2965.2|2965.2|2965.54|2965.54|2965.54|2965.54|2965.2|2965.2|0
1637138820000|2021-11-17 08:47:00|2965.61|2965.61|2965.61|2965.61|2965.61|2965.61|2965.61|2965.61|0
1637138840000|2021-11-17 08:47:20|2965.92|2965.92|2965.92|2965.92|2965.92|2965.92|2965.92|2965.92|0
1637138850000|2021-11-17 08:47:30|2966.43|2966.43|2968.1|2968.1|2968.1|2968.1|2966.43|2966.43|0
1637138860000|2021-11-17 08:47:40|2968.25|2968.25|2968.38|2968.38|2968.38|2968.38|2968.25|2968.25|0
1637138870000|2021-11-17 08:47:50|2968.48|2968.48|2968.48|2968.48|2968.48|2968.48|2968.48|2968.48|0
1637138880000|2021-11-17 08:48:00|2968.6|2968.6|2968.88|2968.88|2968.94|2968.94|2968.6|2968.6|0
1637138890000|2021-11-17 08:48:10|2968.68|2968.68|2968.97|2968.97|2968.97|2968.97|2968.57|2968.57|0
1637138900000|2021-11-17 08:48:20|2968.84|2968.84|2969.06|2969.06|2969.06|2969.06|2968.84|2968.84|0
1637138910000|2021-11-17 08:48:30|2969.29|2969.29|2969.31|2969.31|2969.41|2969.41|2969.29|2969.29|0
1637138930000|2021-11-17 08:48:50|2969.59|2969.59|2969.74|2969.74|2969.74|2969.74|2969.59|2969.59|0
1637138940000|2021-11-17 08:49:00|2969.85|2969.85|2969.85|2969.85|2969.85|2969.85|2969.85|2969.85|0
1637138950000|2021-11-17 08:49:10|2970.06|2970.06|2969.94|2969.94|2970.08|2970.08|2969.85|2969.85|0
1637138960000|2021-11-17 08:49:20|2970.01|2970.01|2969.72|2969.72|2970.01|2970.01|2969.72|2969.72|0
1637138970000|2021-11-17 08:49:30|2969.7|2969.7|2969.91|2969.91|2969.91|2969.91|2969.7|2969.7|0
1637138980000|2021-11-17 08:49:40|2970.11|2970.11|2970.88|2970.88|2970.88|2970.88|2970.11|2970.11|0
1637138990000|2021-11-17 08:49:50|2971.09|2971.09|2971.09|2971.09|2971.09|2971.09|2971.09|2971.09|0
1637139000000|2021-11-17 08:50:00|2971.19|2971.19|2971.09|2971.09|2971.19|2971.19|2971.09|2971.09|0
1637139010000|2021-11-17 08:50:10|2970.75|2970.75|2970.9|2970.9|2970.9|2970.9|2970.75|2970.75|0
1637139020000|2021-11-17 08:50:20|2970.92|2970.92|2970.86|2970.86|2970.92|2970.92|2970.86|2970.86|0
1637139030000|2021-11-17 08:50:30|2970.57|2970.57|2970.57|2970.57|2970.57|2970.57|2970.57|2970.57|0
1637139040000|2021-11-17 08:50:40|2970.46|2970.46|2970.32|2970.32|2970.46|2970.46|2970.32|2970.32|0
1637139050000|2021-11-17 08:50:50|2970.05|2970.05|2970.42|2970.42|2970.42|2970.42|2970.05|2970.05|0
1637139060000|2021-11-17 08:51:00|2970.27|2970.27|2970.95|2970.95|2970.95|2970.95|2970.27|2970.27|0
1637139070000|2021-11-17 08:51:10|2970.93|2970.93|2971.21|2971.21|2971.21|2971.21|2970.93|2970.93|0
1637139080000|2021-11-17 08:51:20|2971.19|2971.19|2971.54|2971.54|2971.54|2971.54|2971.19|2971.19|0
1637139090000|2021-11-17 08:51:30|2971.47|2971.47|2971.4|2971.4|2971.47|2971.47|2971.4|2971.4|0
1637139100000|2021-11-17 08:51:40|2971.28|2971.28|2971.28|2971.28|2971.28|2971.28|2971.28|2971.28|0
1637139120000|2021-11-17 08:52:00|2971.08|2971.08|2970.79|2970.79|2971.38|2971.38|2970.79|2970.79|0
1637139130000|2021-11-17 08:52:10|2970.78|2970.78|2971.41|2971.41|2971.41|2971.41|2970.78|2970.78|0
1637139170000|2021-11-17 08:52:50|2971.42|2971.42|2971.55|2971.55|2971.55|2971.55|2971.42|2971.42|0
1637139180000|2021-11-17 08:53:00|2971.68|2971.68|2971.08|2971.08|2971.68|2971.68|2971.08|2971.08|0
1637139190000|2021-11-17 08:53:10|2971.27|2971.27|2971.4|2971.4|2971.4|2971.4|2971.27|2971.27|0
1637139200000|2021-11-17 08:53:20|2971.26|2971.26|2971.4|2971.4|2971.4|2971.4|2971.26|2971.26|0
1637139210000|2021-11-17 08:53:30|2971.52|2971.52|2971.52|2971.52|2971.52|2971.52|2971.52|2971.52|0
1637139240000|2021-11-17 08:54:00|2971.24|2971.24|2971.54|2971.54|2971.54|2971.54|2971.24|2971.24|0
1637139250000|2021-11-17 08:54:10|2971.4|2971.4|2971.25|2971.25|2971.4|2971.4|2971.25|2971.25|0
1637139260000|2021-11-17 08:54:20|2971.12|2971.12|2970.49|2970.49|2971.19|2971.19|2970.33|2970.33|0
1637139270000|2021-11-17 08:54:30|2970.23|2970.23|2970.09|2970.09|2970.23|2970.23|2969.94|2969.94|0
1637139280000|2021-11-17 08:54:40|2970.02|2970.02|2970.02|2970.02|2970.02|2970.02|2970.02|2970.02|0
1637139290000|2021-11-17 08:54:50|2969.89|2969.89|2969.83|2969.83|2969.89|2969.89|2969.83|2969.83|0
1637139300000|2021-11-17 08:55:00|2969.71|2969.71|2969.78|2969.78|2969.91|2969.91|2969.6|2969.6|0
1637139310000|2021-11-17 08:55:10|2969.9|2969.9|2969.9|2969.9|2969.9|2969.9|2969.9|2969.9|0
1637139320000|2021-11-17 08:55:20|2969.76|2969.76|2969.9|2969.9|2969.9|2969.9|2969.76|2969.76|0
1637139330000|2021-11-17 08:55:30|2969.78|2969.78|2969.9|2969.9|2969.9|2969.9|2969.78|2969.78|0
1637139350000|2021-11-17 08:55:50|2969.79|2969.79|2969.79|2969.79|2969.79|2969.79|2969.79|2969.79|0
1637139360000|2021-11-17 08:56:00|2969.93|2969.93|2969.99|2969.99|2969.99|2969.99|2969.71|2969.71|0
1637139370000|2021-11-17 08:56:10|2970.12|2970.12|2970.21|2970.21|2970.21|2970.21|2970.01|2970.01|0
1637139380000|2021-11-17 08:56:20|2970.19|2970.19|2969.37|2969.37|2970.19|2970.19|2969.37|2969.37|0
1637139390000|2021-11-17 08:56:30|2969.53|2969.53|2969.66|2969.66|2969.66|2969.66|2969.53|2969.53|0
1637139400000|2021-11-17 08:56:40|2969.55|2969.55|2969.55|2969.55|2969.55|2969.55|2969.55|2969.55|0
1637139420000|2021-11-17 08:57:00|2969.43|2969.43|2969.43|2969.43|2969.43|2969.43|2969.43|2969.43|0
1637139430000|2021-11-17 08:57:10|2969.47|2969.47|2969.52|2969.52|2969.52|2969.52|2969.47|2969.47|0
1637139440000|2021-11-17 08:57:20|2969.64|2969.64|2969.64|2969.64|2969.64|2969.64|2969.64|2969.64|0
1637139450000|2021-11-17 08:57:30|2969.49|2969.49|2968.61|2968.61|2969.51|2969.51|2968.61|2968.61|0
1637139460000|2021-11-17 08:57:40|2968.57|2968.57|2968.07|2968.07|2968.57|2968.57|2968.07|2968.07|0
1637139470000|2021-11-17 08:57:50|2967.95|2967.95|2967.95|2967.95|2967.95|2967.95|2967.95|2967.95|0
1637139490000|2021-11-17 08:58:10|2967.38|2967.38|2966.93|2966.93|2967.38|2967.38|2966.93|2966.93|0
1637139500000|2021-11-17 08:58:20|2967.06|2967.06|2966.55|2966.55|2967.06|2967.06|2966.55|2966.55|0
1637139510000|2021-11-17 08:58:30|2966.34|2966.34|2965.53|2965.53|2966.34|2966.34|2965.42|2965.42|0
1637139520000|2021-11-17 08:58:40|2965.22|2965.22|2965.26|2965.26|2965.26|2965.26|2965.22|2965.22|0
1637139530000|2021-11-17 08:58:50|2965.08|2965.08|2965.08|2965.08|2965.08|2965.08|2965.08|2965.08|0
1637139540000|2021-11-17 08:59:00|2964.95|2964.95|2964.55|2964.55|2965.01|2965.01|2964.55|2964.55|0
1637139550000|2021-11-17 08:59:10|2964.52|2964.52|2964.4|2964.4|2964.52|2964.52|2964.38|2964.38|0
1637139560000|2021-11-17 08:59:20|2964.54|2964.54|2964.54|2964.54|2964.54|2964.54|2964.54|2964.54|0
1637139570000|2021-11-17 08:59:30|2964.52|2964.52|2964.43|2964.43|2964.52|2964.52|2964.43|2964.43|0
1637139580000|2021-11-17 08:59:40|2964.46|2964.46|2964.39|2964.39|2964.46|2964.46|2964|2964|0
1637139590000|2021-11-17 08:59:50|2964.28|2964.28|2964.28|2964.28|2964.28|2964.28|2964.28|2964.28|0
1637139600000|2021-11-17 09:00:00|2964.18|2964.18|2964.21|2964.21|2964.21|2964.21|2964.07|2964.07|0
1637139630000|2021-11-17 09:00:30|2964.07|2964.07|2964.38|2964.38|2964.38|2964.38|2964.07|2964.07|0
1637139660000|2021-11-17 09:01:00|2964.31|2964.31|2964.17|2964.17|2964.31|2964.31|2964.17|2964.17|0
1637139680000|2021-11-17 09:01:20|2964.28|2964.28|2964.26|2964.26|2964.28|2964.28|2964.26|2964.26|0
1637139690000|2021-11-17 09:01:30|2964.15|2964.15|2964.05|2964.05|2964.15|2964.15|2964.05|2964.05|0
1637139700000|2021-11-17 09:01:40|2964.2|2964.2|2963.31|2963.31|2964.2|2964.2|2963.31|2963.31|0
1637139710000|2021-11-17 09:01:50|2963.62|2963.62|2963.62|2963.62|2963.62|2963.62|2963.62|2963.62|0
1637139720000|2021-11-17 09:02:00|2963.85|2963.85|2963.63|2963.63|2964|2964|2963.63|2963.63|0
1637139730000|2021-11-17 09:02:10|2963.75|2963.75|2963.75|2963.75|2963.75|2963.75|2963.75|2963.75|0
1637139740000|2021-11-17 09:02:20|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|0
1637139750000|2021-11-17 09:02:30|2963.89|2963.89|2963.59|2963.59|2963.89|2963.89|2963.59|2963.59|0
1637139770000|2021-11-17 09:02:50|2963.48|2963.48|2963.48|2963.48|2963.48|2963.48|2963.48|2963.48|0
1637139820000|2021-11-17 09:03:40|2963.6|2963.6|2963.6|2963.6|2963.6|2963.6|2963.6|2963.6|0
1637139840000|2021-11-17 09:04:00|2963.5|2963.5|2963.6|2963.6|2963.6|2963.6|2963.5|2963.5|0
1637139850000|2021-11-17 09:04:10|2963.75|2963.75|2963.75|2963.75|2963.75|2963.75|2963.75|2963.75|0
1637139860000|2021-11-17 09:04:20|2963.85|2963.85|2963.85|2963.85|2963.85|2963.85|2963.85|2963.85|0
1637139880000|2021-11-17 09:04:40|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|0
1637139890000|2021-11-17 09:04:50|2964.39|2964.39|2964.54|2964.54|2964.54|2964.54|2964.39|2964.39|0
1637139900000|2021-11-17 09:05:00|2964.66|2964.66|2964.86|2964.86|2964.86|2964.86|2964.66|2964.66|0
1637139910000|2021-11-17 09:05:10|2964.61|2964.61|2964.43|2964.43|2964.61|2964.61|2964.43|2964.43|0
1637139920000|2021-11-17 09:05:20|2964.57|2964.57|2964.39|2964.39|2964.57|2964.57|2964.39|2964.39|0
1637139940000|2021-11-17 09:05:40|2964.53|2964.53|2964.39|2964.39|2964.53|2964.53|2964.39|2964.39|0
1637139950000|2021-11-17 09:05:50|2964.27|2964.27|2964.02|2964.02|2964.27|2964.27|2964.02|2964.02|0
1637139960000|2021-11-17 09:06:00|2963.78|2963.78|2964.02|2964.02|2964.02|2964.02|2963.78|2963.78|0
1637139970000|2021-11-17 09:06:10|2963.9|2963.9|2963.65|2963.65|2963.9|2963.9|2963.64|2963.64|0
1637139980000|2021-11-17 09:06:20|2963.5|2963.5|2962.06|2962.06|2963.5|2963.5|2961.67|2961.67|0
1637139990000|2021-11-17 09:06:30|2962|2962|2961.89|2961.89|2962|2962|2961.89|2961.89|0
1637140000000|2021-11-17 09:06:40|2962|2962|2962.29|2962.29|2962.29|2962.29|2962|2962|0
1637140010000|2021-11-17 09:06:50|2962.08|2962.08|2962.07|2962.07|2962.08|2962.08|2961.86|2961.86|0
1637140030000|2021-11-17 09:07:10|2962.21|2962.21|2960.92|2960.92|2962.21|2962.21|2960.92|2960.92|0
1637140040000|2021-11-17 09:07:20|2960.73|2960.73|2960.87|2960.87|2960.87|2960.87|2960.73|2960.73|0
1637140050000|2021-11-17 09:07:30|2961|2961|2961|2961|2961|2961|2961|2961|0
1637140060000|2021-11-17 09:07:40|2960.94|2960.94|2961.06|2961.06|2961.06|2961.06|2960.94|2960.94|0
1637140070000|2021-11-17 09:07:50|2960.34|2960.34|2959.92|2959.92|2960.44|2960.44|2959.92|2959.92|0
1637140080000|2021-11-17 09:08:00|2959.86|2959.86|2960.08|2960.08|2960.08|2960.08|2959.53|2959.53|0
1637140090000|2021-11-17 09:08:10|2960.15|2960.15|2960.15|2960.15|2960.15|2960.15|2960.15|2960.15|0
1637140100000|2021-11-17 09:08:20|2960.13|2960.13|2959.87|2959.87|2960.13|2960.13|2959.87|2959.87|0
1637140110000|2021-11-17 09:08:30|2960.07|2960.07|2960.4|2960.4|2960.4|2960.4|2960.07|2960.07|0
1637140120000|2021-11-17 09:08:40|2960.63|2960.63|2960.74|2960.74|2960.74|2960.74|2960.62|2960.62|0
1637140130000|2021-11-17 09:08:50|2960.8|2960.8|2960.75|2960.75|2960.92|2960.92|2960.75|2960.75|0
1637140140000|2021-11-17 09:09:00|2960.32|2960.32|2960.34|2960.34|2960.47|2960.47|2960.32|2960.32|0
1637140150000|2021-11-17 09:09:10|2960.23|2960.23|2959.95|2959.95|2960.31|2960.31|2959.95|2959.95|0
1637140160000|2021-11-17 09:09:20|2959.82|2959.82|2959.82|2959.82|2959.82|2959.82|2959.82|2959.82|0
1637140170000|2021-11-17 09:09:30|2959.7|2959.7|2959.82|2959.82|2959.82|2959.82|2959.7|2959.7|0
1637140180000|2021-11-17 09:09:40|2959.7|2959.7|2959.7|2959.7|2959.7|2959.7|2959.7|2959.7|0
1637140190000|2021-11-17 09:09:50|2959.58|2959.58|2959.47|2959.47|2959.58|2959.58|2959.47|2959.47|0
1637140210000|2021-11-17 09:10:10|2959.34|2959.34|2959.4|2959.4|2959.4|2959.4|2959.28|2959.28|0
1637140220000|2021-11-17 09:10:20|2959.28|2959.28|2959.74|2959.74|2959.74|2959.74|2959.14|2959.14|0
1637140230000|2021-11-17 09:10:30|2959.62|2959.62|2959.49|2959.49|2959.74|2959.74|2959.49|2959.49|0
1637140240000|2021-11-17 09:10:40|2959.78|2959.78|2959.53|2959.53|2959.78|2959.78|2959.53|2959.53|0
1637140260000|2021-11-17 09:11:00|2959.6|2959.6|2959.56|2959.56|2959.6|2959.6|2959.56|2959.56|0
1637140270000|2021-11-17 09:11:10|2959.32|2959.32|2960.24|2960.24|2960.24|2960.24|2959.32|2959.32|0
1637140280000|2021-11-17 09:11:20|2960.04|2960.04|2959.73|2959.73|2960.04|2960.04|2959.73|2959.73|0
1637140290000|2021-11-17 09:11:30|2959.63|2959.63|2959.5|2959.5|2959.63|2959.63|2959.5|2959.5|0
1637140300000|2021-11-17 09:11:40|2959.61|2959.61|2959.81|2959.81|2959.81|2959.81|2959.61|2959.61|0
1637140310000|2021-11-17 09:11:50|2959.93|2959.93|2960|2960|2960|2960|2959.81|2959.81|0
1637140320000|2021-11-17 09:12:00|2960.29|2960.29|2960.11|2960.11|2960.29|2960.29|2960.11|2960.11|0
1637140330000|2021-11-17 09:12:10|2960.45|2960.45|2960.24|2960.24|2960.45|2960.45|2960.24|2960.24|0
1637140340000|2021-11-17 09:12:20|2960.14|2960.14|2960.38|2960.38|2960.38|2960.38|2960.14|2960.14|0
1637140350000|2021-11-17 09:12:30|2960.52|2960.52|2960.69|2960.69|2960.69|2960.69|2960.52|2960.52|0
1637140370000|2021-11-17 09:12:50|2960.91|2960.91|2960.75|2960.75|2960.91|2960.91|2960.75|2960.75|0
1637140390000|2021-11-17 09:13:10|2960.76|2960.76|2961.63|2961.63|2961.63|2961.63|2960.76|2960.76|0
1637140400000|2021-11-17 09:13:20|2961.7|2961.7|2961.33|2961.33|2961.76|2961.76|2961.33|2961.33|0
1637140410000|2021-11-17 09:13:30|2961.45|2961.45|2961.99|2961.99|2961.99|2961.99|2961.45|2961.45|0
1637140420000|2021-11-17 09:13:40|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|0
1637140430000|2021-11-17 09:13:50|2961.8|2961.8|2961.8|2961.8|2961.8|2961.8|2961.8|2961.8|0
1637140440000|2021-11-17 09:14:00|2961.59|2961.59|2961.8|2961.8|2961.8|2961.8|2961.59|2961.59|0
1637140450000|2021-11-17 09:14:10|2961.49|2961.49|2961.04|2961.04|2961.49|2961.49|2961.04|2961.04|0
1637140470000|2021-11-17 09:14:30|2961.16|2961.16|2961.02|2961.02|2961.16|2961.16|2961.02|2961.02|0
1637140480000|2021-11-17 09:14:40|2961.3|2961.3|2961.89|2961.89|2961.89|2961.89|2961.3|2961.3|0
1637140490000|2021-11-17 09:14:50|2961.95|2961.95|2962.09|2962.09|2962.09|2962.09|2961.95|2961.95|0
1637140500000|2021-11-17 09:15:00|2962.21|2962.21|2962.09|2962.09|2962.21|2962.21|2962.09|2962.09|0
1637140510000|2021-11-17 09:15:10|2962.29|2962.29|2962.44|2962.44|2962.44|2962.44|2962.29|2962.29|0
1637140520000|2021-11-17 09:15:20|2962.56|2962.56|2962.56|2962.56|2962.56|2962.56|2962.56|2962.56|0
1637140530000|2021-11-17 09:15:30|2962.66|2962.66|2962.54|2962.54|2962.66|2962.66|2962.54|2962.54|0
1637140540000|2021-11-17 09:15:40|2962.42|2962.42|2962.42|2962.42|2962.42|2962.42|2962.42|2962.42|0
1637140550000|2021-11-17 09:15:50|2962.62|2962.62|2962.86|2962.86|2962.86|2962.86|2962.62|2962.62|0
1637140560000|2021-11-17 09:16:00|2962.75|2962.75|2962.85|2962.85|2962.85|2962.85|2962.75|2962.75|0
1637140570000|2021-11-17 09:16:10|2962.98|2962.98|2963.21|2963.21|2963.21|2963.21|2962.98|2962.98|0
1637140580000|2021-11-17 09:16:20|2963.55|2963.55|2963.66|2963.66|2963.66|2963.66|2963.55|2963.55|0
1637140590000|2021-11-17 09:16:30|2963.97|2963.97|2963.97|2963.97|2963.97|2963.97|2963.97|2963.97|0
1637140610000|2021-11-17 09:16:50|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|0
1637140620000|2021-11-17 09:17:00|2963.91|2963.91|2963.91|2963.91|2964.27|2964.27|2963.91|2963.91|0
1637140630000|2021-11-17 09:17:10|2964.03|2964.03|2963.91|2963.91|2964.03|2964.03|2963.91|2963.91|0
1637140640000|2021-11-17 09:17:20|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|0
1637140650000|2021-11-17 09:17:30|2964.07|2964.07|2963.95|2963.95|2964.07|2964.07|2963.95|2963.95|0
1637140660000|2021-11-17 09:17:40|2964.07|2964.07|2963.95|2963.95|2964.07|2964.07|2963.95|2963.95|0
1637140680000|2021-11-17 09:18:00|2964.2|2964.2|2963.95|2963.95|2964.2|2964.2|2963.95|2963.95|0
1637140700000|2021-11-17 09:18:20|2964.56|2964.56|2963.95|2963.95|2964.56|2964.56|2963.95|2963.95|0
1637140710000|2021-11-17 09:18:30|2964.2|2964.2|2963.95|2963.95|2964.2|2964.2|2963.95|2963.95|0
1637140720000|2021-11-17 09:18:40|2963.85|2963.85|2963.85|2963.85|2963.85|2963.85|2963.85|2963.85|0
1637140730000|2021-11-17 09:18:50|2963.98|2963.98|2964.11|2964.11|2964.11|2964.11|2963.98|2963.98|0
1637140740000|2021-11-17 09:19:00|2964.23|2964.23|2964.44|2964.44|2964.56|2964.56|2964.11|2964.11|0
1637140750000|2021-11-17 09:19:10|2964.56|2964.56|2965.17|2965.17|2965.17|2965.17|2964.56|2964.56|0
1637140760000|2021-11-17 09:19:20|2965.4|2965.4|2965.61|2965.61|2966.06|2966.06|2965.4|2965.4|0
1637140770000|2021-11-17 09:19:30|2965.86|2965.86|2965.86|2965.86|2965.86|2965.86|2965.86|2965.86|0
1637140780000|2021-11-17 09:19:40|2966.22|2966.22|2965.49|2965.49|2966.22|2966.22|2965.37|2965.37|0
1637140790000|2021-11-17 09:19:50|2965.39|2965.39|2965.11|2965.11|2965.39|2965.39|2965.11|2965.11|0
1637140810000|2021-11-17 09:20:10|2965.04|2965.04|2965.39|2965.39|2965.39|2965.39|2965.04|2965.04|0
1637140820000|2021-11-17 09:20:20|2965.25|2965.25|2965.01|2965.01|2965.25|2965.25|2965.01|2965.01|0
1637140830000|2021-11-17 09:20:30|2965.25|2965.25|2965.01|2965.01|2965.25|2965.25|2965.01|2965.01|0
1637140840000|2021-11-17 09:20:40|2965.13|2965.13|2965.39|2965.39|2965.39|2965.39|2965.13|2965.13|0
1637140850000|2021-11-17 09:20:50|2965.15|2965.15|2964.74|2964.74|2965.15|2965.15|2964.74|2964.74|0
1637140860000|2021-11-17 09:21:00|2964.54|2964.54|2964.8|2964.8|2964.99|2964.99|2964.54|2964.54|0
1637140880000|2021-11-17 09:21:20|2964.66|2964.66|2964.65|2964.65|2964.79|2964.79|2964.65|2964.65|0
1637140890000|2021-11-17 09:21:30|2964.59|2964.59|2964.27|2964.27|2964.59|2964.59|2964.27|2964.27|0
1637140900000|2021-11-17 09:21:40|2964.21|2964.21|2964.33|2964.33|2964.33|2964.33|2964.21|2964.21|0
1637140910000|2021-11-17 09:21:50|2964.46|2964.46|2964.46|2964.46|2964.52|2964.52|2964.46|2964.46|0
1637140920000|2021-11-17 09:22:00|2964.51|2964.51|2964.57|2964.57|2964.57|2964.57|2964.51|2964.51|0
1637140930000|2021-11-17 09:22:10|2964.62|2964.62|2964.59|2964.59|2964.62|2964.62|2964.56|2964.56|0
1637140940000|2021-11-17 09:22:20|2964.7|2964.7|2964.7|2964.7|2964.7|2964.7|2964.7|2964.7|0
1637140950000|2021-11-17 09:22:30|2964.82|2964.82|2964.94|2964.94|2964.94|2964.94|2964.82|2964.82|0
1637140980000|2021-11-17 09:23:00|2965.12|2965.12|2964.85|2964.85|2965.12|2965.12|2964.85|2964.85|0
1637141000000|2021-11-17 09:23:20|2964.97|2964.97|2965.48|2965.48|2965.48|2965.48|2964.97|2964.97|0
1637141010000|2021-11-17 09:23:30|2965.53|2965.53|2965.58|2965.58|2965.58|2965.58|2965.53|2965.53|0
1637141020000|2021-11-17 09:23:40|2965.69|2965.69|2965.69|2965.69|2965.69|2965.69|2965.69|2965.69|0
1637141040000|2021-11-17 09:24:00|2965.84|2965.84|2965.96|2965.96|2965.96|2965.96|2965.84|2965.84|0
1637141050000|2021-11-17 09:24:10|2965.84|2965.84|2966.46|2966.46|2966.46|2966.46|2965.84|2965.84|0
1637141060000|2021-11-17 09:24:20|2966.56|2966.56|2966.68|2966.68|2966.68|2966.68|2966.56|2966.56|0
1637141070000|2021-11-17 09:24:30|2966.59|2966.59|2966.59|2966.59|2966.59|2966.59|2966.59|2966.59|0
1637141090000|2021-11-17 09:24:50|2966.64|2966.64|2966.53|2966.53|2966.64|2966.64|2966.53|2966.53|0
1637141100000|2021-11-17 09:25:00|2966.59|2966.59|2966.52|2966.52|2966.59|2966.59|2966.46|2966.46|0
1637141110000|2021-11-17 09:25:10|2966.64|2966.64|2966.98|2966.98|2966.98|2966.98|2966.64|2966.64|0
1637141120000|2021-11-17 09:25:20|2967.03|2967.03|2967.03|2967.03|2967.03|2967.03|2967.03|2967.03|0
1637141130000|2021-11-17 09:25:30|2966.87|2966.87|2966.58|2966.58|2966.87|2966.87|2966.46|2966.46|0
1637141150000|2021-11-17 09:25:50|2966.82|2966.82|2966.54|2966.54|2966.82|2966.82|2966.46|2966.46|0
1637141160000|2021-11-17 09:26:00|2966.49|2966.49|2966.36|2966.36|2966.49|2966.49|2966.36|2966.36|0
1637141200000|2021-11-17 09:26:40|2966.49|2966.49|2966.61|2966.61|2966.61|2966.61|2966.49|2966.49|0
1637141210000|2021-11-17 09:26:50|2966.71|2966.71|2966.71|2966.71|2966.71|2966.71|2966.71|2966.71|0
1637141220000|2021-11-17 09:27:00|2966.69|2966.69|2967.04|2967.04|2967.04|2967.04|2966.69|2966.69|0
1637141230000|2021-11-17 09:27:10|2966.8|2966.8|2967.09|2967.09|2967.09|2967.09|2966.8|2966.8|0
1637141240000|2021-11-17 09:27:20|2967.34|2967.34|2967.32|2967.32|2967.34|2967.34|2967.32|2967.32|0
1637141250000|2021-11-17 09:27:30|2967.19|2967.19|2967.19|2967.19|2967.19|2967.19|2967.19|2967.19|0
1637141260000|2021-11-17 09:27:40|2967.23|2967.23|2967.23|2967.23|2967.23|2967.23|2967.23|2967.23|0
1637141270000|2021-11-17 09:27:50|2967.21|2967.21|2967.21|2967.21|2967.21|2967.21|2967.21|2967.21|0
1637141280000|2021-11-17 09:28:00|2967.31|2967.31|2967.14|2967.14|2967.31|2967.31|2967.14|2967.14|0
1637141300000|2021-11-17 09:28:20|2967.04|2967.04|2967.24|2967.24|2967.24|2967.24|2967.04|2967.04|0
1637141310000|2021-11-17 09:28:30|2966.93|2966.93|2967.07|2967.07|2967.07|2967.07|2966.93|2966.93|0
1637141320000|2021-11-17 09:28:40|2967.18|2967.18|2967.18|2967.18|2967.18|2967.18|2967.18|2967.18|0
1637141330000|2021-11-17 09:28:50|2967.42|2967.42|2967.54|2967.54|2967.54|2967.54|2967.42|2967.42|0
1637141340000|2021-11-17 09:29:00|2967.74|2967.74|2967.62|2967.62|2967.74|2967.74|2967.62|2967.62|0
1637141350000|2021-11-17 09:29:10|2967.9|2967.9|2967.95|2967.95|2967.95|2967.95|2967.9|2967.9|0
1637141360000|2021-11-17 09:29:20|2967.88|2967.88|2967.9|2967.9|2968.02|2968.02|2967.88|2967.88|0
1637141370000|2021-11-17 09:29:30|2967.54|2967.54|2967.54|2967.54|2967.54|2967.54|2967.54|2967.54|0
1637141390000|2021-11-17 09:29:50|2967.39|2967.39|2967.64|2967.64|2967.64|2967.64|2967.25|2967.25|0
1637141400000|2021-11-17 09:30:00|2968.16|2968.16|2967.99|2967.99|2968.16|2968.16|2967.99|2967.99|0
1637141420000|2021-11-17 09:30:20|2968.13|2968.13|2968.2|2968.2|2968.2|2968.2|2968.13|2968.13|0
1637141450000|2021-11-17 09:30:50|2968.3|2968.3|2968.3|2968.3|2968.3|2968.3|2968.3|2968.3|0
1637141460000|2021-11-17 09:31:00|2969.19|2969.19|2970.29|2970.29|2970.54|2970.54|2969.19|2969.19|0
1637141470000|2021-11-17 09:31:10|2970.74|2970.74|2971.04|2971.04|2971.04|2971.04|2970.74|2970.74|0
1637141480000|2021-11-17 09:31:20|2970.8|2970.8|2970.89|2970.89|2971.04|2971.04|2970.8|2970.8|0
1637141490000|2021-11-17 09:31:30|2970.77|2970.77|2970.6|2970.6|2970.77|2970.77|2970.6|2970.6|0
1637141500000|2021-11-17 09:31:40|2970.55|2970.55|2970.82|2970.82|2970.82|2970.82|2970.55|2970.55|0
1637141510000|2021-11-17 09:31:50|2970.69|2970.69|2971.38|2971.38|2971.38|2971.38|2970.69|2970.69|0
1637141520000|2021-11-17 09:32:00|2971.44|2971.44|2971.31|2971.31|2971.44|2971.44|2971.31|2971.31|0
1637141530000|2021-11-17 09:32:10|2971.18|2971.18|2971.5|2971.5|2971.5|2971.5|2971.18|2971.18|0
1637141540000|2021-11-17 09:32:20|2971.56|2971.56|2971.72|2971.72|2971.72|2971.72|2971.51|2971.51|0
1637141550000|2021-11-17 09:32:30|2971.6|2971.6|2971.6|2971.6|2971.6|2971.6|2971.6|2971.6|0
1637141560000|2021-11-17 09:32:40|2971.72|2971.72|2970.58|2970.58|2971.72|2971.72|2970.58|2970.58|0
1637141570000|2021-11-17 09:32:50|2970.46|2970.46|2970.46|2970.46|2970.46|2970.46|2970.46|2970.46|0
1637141580000|2021-11-17 09:33:00|2970.6|2970.6|2970.6|2970.6|2970.6|2970.6|2970.55|2970.55|0
1637141590000|2021-11-17 09:33:10|2970.48|2970.48|2970.48|2970.48|2970.48|2970.48|2970.48|2970.48|0
1637141600000|2021-11-17 09:33:20|2970.42|2970.42|2970.49|2970.49|2970.49|2970.49|2970.42|2970.42|0
1637141610000|2021-11-17 09:33:30|2970.25|2970.25|2970.25|2970.25|2970.25|2970.25|2970.25|2970.25|0
1637141620000|2021-11-17 09:33:40|2970.12|2970.12|2969.71|2969.71|2970.12|2970.12|2969.71|2969.71|0
1637141630000|2021-11-17 09:33:50|2969.4|2969.4|2969.52|2969.52|2969.52|2969.52|2969.28|2969.28|0
1637141640000|2021-11-17 09:34:00|2969.64|2969.64|2969.27|2969.27|2969.64|2969.64|2969.27|2969.27|0
1637141650000|2021-11-17 09:34:10|2969.14|2969.14|2969.25|2969.25|2969.25|2969.25|2969.14|2969.14|0
1637141660000|2021-11-17 09:34:20|2969.36|2969.36|2969.36|2969.36|2969.36|2969.36|2969.36|2969.36|0
1637141670000|2021-11-17 09:34:30|2969.41|2969.41|2969.27|2969.27|2969.41|2969.41|2969.27|2969.27|0
1637141680000|2021-11-17 09:34:40|2969.15|2969.15|2969.03|2969.03|2969.15|2969.15|2969.03|2969.03|0
1637141690000|2021-11-17 09:34:50|2968.91|2968.91|2968.91|2968.91|2968.91|2968.91|2968.91|2968.91|0
1637141710000|2021-11-17 09:35:10|2969.03|2969.03|2969.03|2969.03|2969.03|2969.03|2969.03|2969.03|0
1637141720000|2021-11-17 09:35:20|2969.15|2969.15|2968.94|2968.94|2969.15|2969.15|2968.85|2968.85|0
1637141730000|2021-11-17 09:35:30|2969.17|2969.17|2968.35|2968.35|2969.17|2969.17|2968.35|2968.35|0
1637141740000|2021-11-17 09:35:40|2968.24|2968.24|2967.79|2967.79|2968.24|2968.24|2967.79|2967.79|0
1637141750000|2021-11-17 09:35:50|2967.91|2967.91|2967.91|2967.91|2967.91|2967.91|2967.91|2967.91|0
1637141760000|2021-11-17 09:36:00|2967.77|2967.77|2967.46|2967.46|2967.77|2967.77|2967.46|2967.46|0
1637141780000|2021-11-17 09:36:20|2967.34|2967.34|2967.34|2967.34|2967.34|2967.34|2967.34|2967.34|0
1637141790000|2021-11-17 09:36:30|2967.46|2967.46|2967.65|2967.65|2967.65|2967.65|2967.46|2967.46|0
1637141800000|2021-11-17 09:36:40|2967.53|2967.53|2966.92|2966.92|2967.53|2967.53|2966.92|2966.92|0
1637141810000|2021-11-17 09:36:50|2966.86|2966.86|2967.07|2967.07|2967.31|2967.31|2966.86|2966.86|0
1637141820000|2021-11-17 09:37:00|2967.01|2967.01|2967.06|2967.06|2967.06|2967.06|2966.86|2966.86|0
1637141830000|2021-11-17 09:37:10|2967.11|2967.11|2967.11|2967.11|2967.11|2967.11|2967.11|2967.11|0
1637141850000|2021-11-17 09:37:30|2967.24|2967.24|2967.36|2967.36|2967.36|2967.36|2967.24|2967.24|0
1637141870000|2021-11-17 09:37:50|2967.65|2967.65|2967.65|2967.65|2967.65|2967.65|2967.65|2967.65|0
1637141880000|2021-11-17 09:38:00|2967.77|2967.77|2967.3|2967.3|2968.08|2968.08|2967.3|2967.3|0
1637141920000|2021-11-17 09:38:40|2967.16|2967.16|2967.16|2967.16|2967.16|2967.16|2967.16|2967.16|0
1637141950000|2021-11-17 09:39:10|2967.14|2967.14|2967.14|2967.14|2967.14|2967.14|2967.14|2967.14|0
1637141960000|2021-11-17 09:39:20|2967.26|2967.26|2967.34|2967.34|2967.34|2967.34|2967.23|2967.23|0
1637141970000|2021-11-17 09:39:30|2967.57|2967.57|2967.68|2967.68|2967.68|2967.68|2967.57|2967.57|0
1637141980000|2021-11-17 09:39:40|2967.79|2967.79|2967.79|2967.79|2967.79|2967.79|2967.79|2967.79|0
1637141990000|2021-11-17 09:39:50|2967.94|2967.94|2968.18|2968.18|2968.18|2968.18|2967.94|2967.94|0
1637142010000|2021-11-17 09:40:10|2968.29|2968.29|2968.29|2968.29|2968.29|2968.29|2968.29|2968.29|0
1637142020000|2021-11-17 09:40:20|2968.34|2968.34|2969.2|2969.2|2969.2|2969.2|2968.34|2968.34|0
1637142030000|2021-11-17 09:40:30|2969.23|2969.23|2969.97|2969.97|2969.97|2969.97|2969.23|2969.23|0
1637142040000|2021-11-17 09:40:40|2970.11|2970.11|2970.11|2970.11|2970.11|2970.11|2970.11|2970.11|0
1637142050000|2021-11-17 09:40:50|2970|2970|2970|2970|2970|2970|2970|2970|0
1637142060000|2021-11-17 09:41:00|2969.86|2969.86|2970.08|2970.08|2970.08|2970.08|2969.86|2969.86|0
1637142070000|2021-11-17 09:41:10|2970.19|2970.19|2970.05|2970.05|2970.29|2970.29|2970.05|2970.05|0
1637142080000|2021-11-17 09:41:20|2970.19|2970.19|2970.42|2970.42|2970.42|2970.42|2970.19|2970.19|0
1637142090000|2021-11-17 09:41:30|2970.53|2970.53|2970.53|2970.53|2970.53|2970.53|2970.53|2970.53|0
1637142100000|2021-11-17 09:41:40|2970.68|2970.68|2970.68|2970.68|2970.68|2970.68|2970.68|2970.68|0
1637142110000|2021-11-17 09:41:50|2970.8|2970.8|2970.8|2970.8|2970.8|2970.8|2970.8|2970.8|0
1637142120000|2021-11-17 09:42:00|2970.65|2970.65|2970.39|2970.39|2970.65|2970.65|2970.39|2970.39|0
1637142130000|2021-11-17 09:42:10|2970.1|2970.1|2970.1|2970.1|2970.1|2970.1|2970.1|2970.1|0
1637142140000|2021-11-17 09:42:20|2970.03|2970.03|2969.95|2969.95|2970.17|2970.17|2969.95|2969.95|0
1637142170000|2021-11-17 09:42:50|2969.84|2969.84|2969.84|2969.84|2969.84|2969.84|2969.84|2969.84|0
1637142190000|2021-11-17 09:43:10|2969.97|2969.97|2969.97|2969.97|2969.97|2969.97|2969.97|2969.97|0
1637142230000|2021-11-17 09:43:50|2970|2970|2970.07|2970.07|2970.07|2970.07|2970|2970|0
1637142240000|2021-11-17 09:44:00|2970|2970|2970|2970|2970|2970|2970|2970|0
1637142250000|2021-11-17 09:44:10|2970.12|2970.12|2970.26|2970.26|2970.26|2970.26|2970.12|2970.12|0
1637142260000|2021-11-17 09:44:20|2970.25|2970.25|2970.25|2970.25|2970.25|2970.25|2970.25|2970.25|0
1637142280000|2021-11-17 09:44:40|2970.1|2970.1|2970.02|2970.02|2970.17|2970.17|2970.02|2970.02|0
1637142290000|2021-11-17 09:44:50|2969.87|2969.87|2969.87|2969.87|2969.87|2969.87|2969.87|2969.87|0
1637142300000|2021-11-17 09:45:00|2969.76|2969.76|2969.76|2969.76|2969.76|2969.76|2969.76|2969.76|0
1637142310000|2021-11-17 09:45:10|2969.83|2969.83|2970.03|2970.03|2970.03|2970.03|2969.83|2969.83|0
1637142330000|2021-11-17 09:45:30|2969.69|2969.69|2969.69|2969.69|2969.69|2969.69|2969.69|2969.69|0
1637142350000|2021-11-17 09:45:50|2969.92|2969.92|2969.92|2969.92|2969.92|2969.92|2969.92|2969.92|0
1637142360000|2021-11-17 09:46:00|2969.98|2969.98|2970.11|2970.11|2970.11|2970.11|2969.98|2969.98|0
1637142370000|2021-11-17 09:46:10|2970.63|2970.63|2970.42|2970.42|2970.63|2970.63|2970.42|2970.42|0
1637142390000|2021-11-17 09:46:30|2970.28|2970.28|2970.41|2970.41|2970.41|2970.41|2970.28|2970.28|0
1637142410000|2021-11-17 09:46:50|2970.47|2970.47|2970.47|2970.47|2970.47|2970.47|2970.47|2970.47|0
1637142420000|2021-11-17 09:47:00|2970.77|2970.77|2971.03|2971.03|2971.03|2971.03|2970.77|2970.77|0
1637142430000|2021-11-17 09:47:10|2970.96|2970.96|2970.96|2970.96|2970.96|2970.96|2970.96|2970.96|0
1637142440000|2021-11-17 09:47:20|2970.85|2970.85|2970.87|2970.87|2971|2971|2970.85|2970.85|0
1637142470000|2021-11-17 09:47:50|2970.75|2970.75|2970.75|2970.75|2970.75|2970.75|2970.75|2970.75|0
1637142490000|2021-11-17 09:48:10|2970.62|2970.62|2970.7|2970.7|2970.7|2970.7|2970.56|2970.56|0
1637142500000|2021-11-17 09:48:20|2970.81|2970.81|2970.81|2970.81|2970.81|2970.81|2970.81|2970.81|0
1637142510000|2021-11-17 09:48:30|2970.57|2970.57|2970.57|2970.57|2970.57|2970.57|2970.57|2970.57|0
1637142520000|2021-11-17 09:48:40|2970.44|2970.44|2970.81|2970.81|2970.81|2970.81|2970.44|2970.44|0
1637142530000|2021-11-17 09:48:50|2970.69|2970.69|2970.63|2970.63|2970.69|2970.69|2970.63|2970.63|0
1637142550000|2021-11-17 09:49:10|2970.76|2970.76|2970.76|2970.76|2970.76|2970.76|2970.76|2970.76|0
1637142560000|2021-11-17 09:49:20|2970.65|2970.65|2970.64|2970.64|2970.65|2970.65|2970.62|2970.62|0
1637142600000|2021-11-17 09:50:00|2970.78|2970.78|2970.78|2970.78|2970.78|2970.78|2970.78|2970.78|0
1637142610000|2021-11-17 09:50:10|2970.64|2970.64|2970.64|2970.64|2970.64|2970.64|2970.64|2970.64|0
1637142620000|2021-11-17 09:50:20|2970.54|2970.54|2970.54|2970.54|2970.54|2970.54|2970.54|2970.54|0
1637142630000|2021-11-17 09:50:30|2970.47|2970.47|2970.41|2970.41|2970.47|2970.47|2970.41|2970.41|0
1637142660000|2021-11-17 09:51:00|2970.23|2970.23|2969.88|2969.88|2970.23|2970.23|2969.88|2969.88|0
1637142680000|2021-11-17 09:51:20|2969.58|2969.58|2969.68|2969.68|2969.68|2969.68|2969.58|2969.58|0
1637142710000|2021-11-17 09:51:50|2969.56|2969.56|2969.56|2969.56|2969.56|2969.56|2969.56|2969.56|0
1637142730000|2021-11-17 09:52:10|2969.43|2969.43|2969.43|2969.43|2969.43|2969.43|2969.43|2969.43|0
1637142740000|2021-11-17 09:52:20|2969.47|2969.47|2969.47|2969.47|2969.47|2969.47|2969.47|2969.47|0
1637142750000|2021-11-17 09:52:30|2969.57|2969.57|2969.57|2969.57|2969.57|2969.57|2969.57|2969.57|0
1637142770000|2021-11-17 09:52:50|2969.67|2969.67|2969.67|2969.67|2969.79|2969.79|2969.67|2969.67|0
1637142800000|2021-11-17 09:53:20|2969.74|2969.74|2969.74|2969.74|2969.74|2969.74|2969.74|2969.74|0
1637142810000|2021-11-17 09:53:30|2969.87|2969.87|2969.81|2969.81|2969.87|2969.87|2969.81|2969.81|0
1637142820000|2021-11-17 09:53:40|2969.7|2969.7|2969.64|2969.64|2969.7|2969.7|2969.64|2969.64|0
1637142840000|2021-11-17 09:54:00|2969.3|2969.3|2969.08|2969.08|2969.3|2969.3|2969.08|2969.08|0
1637142880000|2021-11-17 09:54:40|2968.96|2968.96|2968.85|2968.85|2968.96|2968.96|2968.85|2968.85|0
1637142900000|2021-11-17 09:55:00|2967.87|2967.87|2967.87|2967.87|2967.87|2967.87|2967.87|2967.87|0
1637142910000|2021-11-17 09:55:10|2967.73|2967.73|2967.95|2967.95|2967.95|2967.95|2967.73|2967.73|0
1637142920000|2021-11-17 09:55:20|2968.1|2968.1|2968.1|2968.1|2968.1|2968.1|2968.1|2968.1|0
1637142930000|2021-11-17 09:55:30|2968.32|2968.32|2968.32|2968.32|2968.32|2968.32|2968.32|2968.32|0
1637142950000|2021-11-17 09:55:50|2968.21|2968.21|2968.27|2968.27|2968.27|2968.27|2968.21|2968.21|0
1637142960000|2021-11-17 09:56:00|2968.21|2968.21|2968.09|2968.09|2968.21|2968.21|2968.09|2968.09|0
1637142980000|2021-11-17 09:56:20|2968.24|2968.24|2968.24|2968.24|2968.24|2968.24|2968.24|2968.24|0
1637142990000|2021-11-17 09:56:30|2968.34|2968.34|2968.34|2968.34|2968.34|2968.34|2968.34|2968.34|0
1637143030000|2021-11-17 09:57:10|2968.4|2968.4|2968.4|2968.4|2968.4|2968.4|2968.4|2968.4|0
1637143050000|2021-11-17 09:57:30|2968.5|2968.5|2968.5|2968.5|2968.5|2968.5|2968.5|2968.5|0
1637143070000|2021-11-17 09:57:50|2968.62|2968.62|2968.6|2968.6|2968.62|2968.62|2968.6|2968.6|0
1637143080000|2021-11-17 09:58:00|2968.75|2968.75|2968.75|2968.75|2968.75|2968.75|2968.75|2968.75|0
1637143090000|2021-11-17 09:58:10|2968.85|2968.85|2968.85|2968.85|2968.85|2968.85|2968.85|2968.85|0
1637143110000|2021-11-17 09:58:30|2968.87|2968.87|2968.87|2968.87|2968.87|2968.87|2968.87|2968.87|0
1637143160000|2021-11-17 09:59:20|2968.8|2968.8|2968.67|2968.67|2968.8|2968.8|2968.67|2968.67|0
1637143170000|2021-11-17 09:59:30|2968.81|2968.81|2968.88|2968.88|2968.88|2968.88|2968.81|2968.81|0
1637143180000|2021-11-17 09:59:40|2968.82|2968.82|2968.82|2968.82|2968.82|2968.82|2968.82|2968.82|0
1637143190000|2021-11-17 09:59:50|2969.26|2969.26|2969.45|2969.45|2969.52|2969.52|2969.26|2969.26|0
1637143200000|2021-11-17 10:00:00|2969.34|2969.34|2969.27|2969.27|2969.34|2969.34|2969.27|2969.27|0
1637143210000|2021-11-17 10:00:10|2969.5|2969.5|2970.1|2970.1|2970.1|2970.1|2969.5|2969.5|0
1637143230000|2021-11-17 10:00:30|2970.03|2970.03|2970.03|2970.03|2970.03|2970.03|2970.03|2970.03|0
1637143240000|2021-11-17 10:00:40|2969.91|2969.91|2970.03|2970.03|2970.03|2970.03|2969.91|2969.91|0
1637143260000|2021-11-17 10:01:00|2970.15|2970.15|2970.03|2970.03|2970.37|2970.37|2970.03|2970.03|0
1637143300000|2021-11-17 10:01:40|2970.14|2970.14|2970.33|2970.33|2970.33|2970.33|2970.14|2970.14|0
1637143320000|2021-11-17 10:02:00|2970.32|2970.32|2970.32|2970.32|2970.32|2970.32|2970.32|2970.32|0
1637143330000|2021-11-17 10:02:10|2970.44|2970.44|2970.44|2970.44|2970.44|2970.44|2970.44|2970.44|0
1637143340000|2021-11-17 10:02:20|2970.67|2970.67|2970.67|2970.67|2970.67|2970.67|2970.67|2970.67|0
1637143350000|2021-11-17 10:02:30|2970.52|2970.52|2970.46|2970.46|2970.52|2970.52|2970.46|2970.46|0
1637143360000|2021-11-17 10:02:40|2970.23|2970.23|2970.38|2970.38|2970.38|2970.38|2970.23|2970.23|0
1637143390000|2021-11-17 10:03:10|2969.56|2969.56|2969.56|2969.56|2969.56|2969.56|2969.56|2969.56|0
1637143400000|2021-11-17 10:03:20|2969.41|2969.41|2969.41|2969.41|2969.41|2969.41|2969.41|2969.41|0
1637143430000|2021-11-17 10:03:50|2969.29|2969.29|2969.26|2969.26|2969.29|2969.29|2969.26|2969.26|0
1637143450000|2021-11-17 10:04:10|2969.38|2969.38|2969.38|2969.38|2969.38|2969.38|2969.38|2969.38|0
1637143460000|2021-11-17 10:04:20|2969.15|2969.15|2968.38|2968.38|2969.15|2969.15|2968.28|2968.28|0
1637143470000|2021-11-17 10:04:30|2968.58|2968.58|2968.58|2968.58|2968.58|2968.58|2968.58|2968.58|0
1637143480000|2021-11-17 10:04:40|2968.43|2968.43|2968.43|2968.43|2968.43|2968.43|2968.43|2968.43|0
1637143500000|2021-11-17 10:05:00|2968.32|2968.32|2968.31|2968.31|2968.46|2968.46|2968.31|2968.31|0
1637143510000|2021-11-17 10:05:10|2968.38|2968.38|2968.38|2968.38|2968.38|2968.38|2968.38|2968.38|0
1637143520000|2021-11-17 10:05:20|2968.49|2968.49|2968.31|2968.31|2968.49|2968.49|2968.31|2968.31|0
1637143530000|2021-11-17 10:05:30|2968.24|2968.24|2968.24|2968.24|2968.24|2968.24|2968.24|2968.24|0
1637143540000|2021-11-17 10:05:40|2968.68|2968.68|2968.68|2968.68|2968.68|2968.68|2968.68|2968.68|0
1637143550000|2021-11-17 10:05:50|2968.75|2968.75|2968.95|2968.95|2968.95|2968.95|2968.75|2968.75|0
1637143560000|2021-11-17 10:06:00|2969.02|2969.02|2969.12|2969.12|2969.22|2969.22|2969.02|2969.02|0
1637143570000|2021-11-17 10:06:10|2969.05|2969.05|2969.05|2969.05|2969.05|2969.05|2969.05|2969.05|0
1637143580000|2021-11-17 10:06:20|2968.99|2968.99|2968.99|2968.99|2968.99|2968.99|2968.99|2968.99|0
1637143590000|2021-11-17 10:06:30|2968.86|2968.86|2968.86|2968.86|2968.86|2968.86|2968.86|2968.86|0
1637143620000|2021-11-17 10:07:00|2969|2969|2969.07|2969.07|2969.07|2969.07|2969|2969|0
1637143630000|2021-11-17 10:07:10|2969.37|2969.37|2969.27|2969.27|2969.37|2969.37|2969.27|2969.27|0
1637143640000|2021-11-17 10:07:20|2969.21|2969.21|2969.21|2969.21|2969.21|2969.21|2969.21|2969.21|0
1637143670000|2021-11-17 10:07:50|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|0
1637143680000|2021-11-17 10:08:00|2968.87|2968.87|2968.72|2968.72|2968.87|2968.87|2968.72|2968.72|0
1637143690000|2021-11-17 10:08:10|2968.58|2968.58|2968.58|2968.58|2968.58|2968.58|2968.58|2968.58|0
1637143700000|2021-11-17 10:08:20|2968.45|2968.45|2968.39|2968.39|2968.45|2968.45|2968.39|2968.39|0
1637143710000|2021-11-17 10:08:30|2968.32|2968.32|2968.46|2968.46|2968.46|2968.46|2968.32|2968.32|0
1637143720000|2021-11-17 10:08:40|2968.27|2968.27|2968.83|2968.83|2968.83|2968.83|2968.27|2968.27|0
1637143730000|2021-11-17 10:08:50|2968.94|2968.94|2968.94|2968.94|2968.94|2968.94|2968.94|2968.94|0
1637143740000|2021-11-17 10:09:00|2968.99|2968.99|2968.86|2968.86|2969.07|2969.07|2968.65|2968.65|0
1637143750000|2021-11-17 10:09:10|2968.8|2968.8|2968.85|2968.85|2968.85|2968.85|2968.73|2968.73|0
1637143760000|2021-11-17 10:09:20|2968.73|2968.73|2968.61|2968.61|2968.85|2968.85|2968.61|2968.61|0
1637143780000|2021-11-17 10:09:40|2968.5|2968.5|2968.4|2968.4|2968.5|2968.5|2968.4|2968.4|0
1637143790000|2021-11-17 10:09:50|2968.53|2968.53|2968.79|2968.79|2968.89|2968.89|2968.4|2968.4|0
1637143800000|2021-11-17 10:10:00|2969.53|2969.53|2969.97|2969.97|2969.97|2969.97|2969.53|2969.53|0
1637143810000|2021-11-17 10:10:10|2970.04|2970.04|2970.04|2970.04|2970.04|2970.04|2970.04|2970.04|0
1637143840000|2021-11-17 10:10:40|2969.98|2969.98|2969.98|2969.98|2969.98|2969.98|2969.98|2969.98|0
1637143850000|2021-11-17 10:10:50|2969.85|2969.85|2969.88|2969.88|2969.88|2969.88|2969.85|2969.85|0
1637143870000|2021-11-17 10:11:10|2969.74|2969.74|2969.67|2969.67|2969.74|2969.74|2969.67|2969.67|0
1637143880000|2021-11-17 10:11:20|2969.79|2969.79|2969.79|2969.79|2969.79|2969.79|2969.79|2969.79|0
1637143890000|2021-11-17 10:11:30|2969.91|2969.91|2969.71|2969.71|2969.91|2969.91|2969.71|2969.71|0
1637143900000|2021-11-17 10:11:40|2969.82|2969.82|2970.22|2970.22|2970.22|2970.22|2969.82|2969.82|0
1637143910000|2021-11-17 10:11:50|2970.46|2970.46|2970.44|2970.44|2970.59|2970.59|2970.44|2970.44|0
1637143920000|2021-11-17 10:12:00|2970.19|2970.19|2970.25|2970.25|2970.25|2970.25|2970.19|2970.19|0
1637143940000|2021-11-17 10:12:20|2970.39|2970.39|2970.39|2970.39|2970.39|2970.39|2970.39|2970.39|0
1637143950000|2021-11-17 10:12:30|2970.28|2970.28|2970.27|2970.27|2970.28|2970.28|2970.27|2970.27|0
1637143970000|2021-11-17 10:12:50|2970.16|2970.16|2969.99|2969.99|2970.16|2970.16|2969.99|2969.99|0
1637143980000|2021-11-17 10:13:00|2970.29|2970.29|2970.03|2970.03|2970.29|2970.29|2970.03|2970.03|0
1637143990000|2021-11-17 10:13:10|2969.9|2969.9|2969.78|2969.78|2969.9|2969.9|2969.78|2969.78|0
1637144000000|2021-11-17 10:13:20|2969.66|2969.66|2969.66|2969.66|2969.66|2969.66|2969.66|2969.66|0
1637144010000|2021-11-17 10:13:30|2969.5|2969.5|2969.36|2969.36|2969.5|2969.5|2969.36|2969.36|0
1637144020000|2021-11-17 10:13:40|2969.31|2969.31|2969.44|2969.44|2969.44|2969.44|2969.31|2969.31|0
1637144030000|2021-11-17 10:13:50|2969.39|2969.39|2968.54|2968.54|2969.39|2969.39|2968.54|2968.54|0
1637144040000|2021-11-17 10:14:00|2968.47|2968.47|2968.25|2968.25|2968.47|2968.47|2968.25|2968.25|0
1637144060000|2021-11-17 10:14:20|2968.3|2968.3|2968.3|2968.3|2968.3|2968.3|2968.3|2968.3|0
1637144080000|2021-11-17 10:14:40|2968.74|2968.74|2968.74|2968.74|2968.74|2968.74|2968.74|2968.74|0
1637144090000|2021-11-17 10:14:50|2968.67|2968.67|2968.67|2968.67|2968.67|2968.67|2968.67|2968.67|0
1637144100000|2021-11-17 10:15:00|2968.73|2968.73|2968.72|2968.72|2968.84|2968.84|2968.64|2968.64|0
1637144110000|2021-11-17 10:15:10|2968.62|2968.62|2968.5|2968.5|2968.62|2968.62|2968.5|2968.5|0
1637144120000|2021-11-17 10:15:20|2968.38|2968.38|2968.2|2968.2|2968.38|2968.38|2968.2|2968.2|0
1637144130000|2021-11-17 10:15:30|2968.31|2968.31|2968.53|2968.53|2968.53|2968.53|2968.31|2968.31|0
1637144150000|2021-11-17 10:15:50|2968.38|2968.38|2967.87|2967.87|2968.38|2968.38|2967.87|2967.87|0
1637144200000|2021-11-17 10:16:40|2967.75|2967.75|2967.46|2967.46|2967.75|2967.75|2967.46|2967.46|0
1637144210000|2021-11-17 10:16:50|2967.31|2967.31|2967.31|2967.31|2967.31|2967.31|2967.31|2967.31|0
1637144220000|2021-11-17 10:17:00|2967.17|2967.17|2966.78|2966.78|2967.17|2967.17|2966.71|2966.71|0
1637144230000|2021-11-17 10:17:10|2966.71|2966.71|2966.71|2966.71|2966.71|2966.71|2966.71|2966.71|0
1637144240000|2021-11-17 10:17:20|2966.66|2966.66|2966.24|2966.24|2966.66|2966.66|2966.24|2966.24|0
1637144250000|2021-11-17 10:17:30|2966.05|2966.05|2965.76|2965.76|2966.05|2966.05|2965.69|2965.69|0
1637144260000|2021-11-17 10:17:40|2965.9|2965.9|2965.85|2965.85|2965.9|2965.9|2965.78|2965.78|0
1637144270000|2021-11-17 10:17:50|2965.78|2965.78|2965.65|2965.65|2965.78|2965.78|2965.65|2965.65|0
1637144280000|2021-11-17 10:18:00|2965.59|2965.59|2965.26|2965.26|2965.59|2965.59|2965.26|2965.26|0
1637144290000|2021-11-17 10:18:10|2965.37|2965.37|2965.37|2965.37|2965.37|2965.37|2965.37|2965.37|0
1637144300000|2021-11-17 10:18:20|2965.24|2965.24|2965.54|2965.54|2965.54|2965.54|2965.24|2965.24|0
1637144310000|2021-11-17 10:18:30|2965.52|2965.52|2965.52|2965.52|2965.52|2965.52|2965.52|2965.52|0
1637144320000|2021-11-17 10:18:40|2965.58|2965.58|2965.36|2965.36|2965.58|2965.58|2965.36|2965.36|0
1637144330000|2021-11-17 10:18:50|2965.33|2965.33|2965.25|2965.25|2965.33|2965.33|2965.22|2965.22|0
1637144340000|2021-11-17 10:19:00|2964.96|2964.96|2965.57|2965.57|2965.57|2965.57|2964.96|2964.96|0
1637144360000|2021-11-17 10:19:20|2965.45|2965.45|2965.31|2965.31|2965.48|2965.48|2965.31|2965.31|0
1637144380000|2021-11-17 10:19:40|2965.42|2965.42|2965.6|2965.6|2965.6|2965.6|2965.42|2965.42|0
1637144400000|2021-11-17 10:20:00|2965.45|2965.45|2965.45|2965.45|2965.45|2965.45|2965.3|2965.3|0
1637144420000|2021-11-17 10:20:20|2965.34|2965.34|2965.34|2965.34|2965.34|2965.34|2965.34|2965.34|0
1637144430000|2021-11-17 10:20:30|2965.22|2965.22|2965.34|2965.34|2965.34|2965.34|2965.22|2965.22|0
1637144440000|2021-11-17 10:20:40|2965.28|2965.28|2965.4|2965.4|2965.4|2965.4|2965.28|2965.28|0
1637144460000|2021-11-17 10:21:00|2965.33|2965.33|2965.7|2965.7|2965.7|2965.7|2965.33|2965.33|0
1637144480000|2021-11-17 10:21:20|2965.58|2965.58|2965.58|2965.58|2965.58|2965.58|2965.58|2965.58|0
1637144490000|2021-11-17 10:21:30|2965.53|2965.53|2965.53|2965.53|2965.53|2965.53|2965.53|2965.53|0
1637144500000|2021-11-17 10:21:40|2965.59|2965.59|2965.85|2965.85|2965.85|2965.85|2965.59|2965.59|0
1637144520000|2021-11-17 10:22:00|2965.91|2965.91|2965.91|2965.91|2965.91|2965.91|2965.91|2965.91|0
1637144530000|2021-11-17 10:22:10|2966.06|2966.06|2966.06|2966.06|2966.06|2966.06|2966.06|2966.06|0
1637144550000|2021-11-17 10:22:30|2965.85|2965.85|2965.85|2965.85|2965.85|2965.85|2965.85|2965.85|0
1637144580000|2021-11-17 10:23:00|2965.78|2965.78|2966.17|2966.17|2966.17|2966.17|2965.72|2965.72|0
1637144590000|2021-11-17 10:23:10|2966.31|2966.31|2966.31|2966.31|2966.31|2966.31|2966.31|2966.31|0
1637144600000|2021-11-17 10:23:20|2966.45|2966.45|2966.71|2966.71|2966.76|2966.76|2966.45|2966.45|0
1637144610000|2021-11-17 10:23:30|2966.42|2966.42|2966.71|2966.71|2966.71|2966.71|2966.42|2966.42|0
1637144620000|2021-11-17 10:23:40|2966.82|2966.82|2966.87|2966.87|2966.87|2966.87|2966.82|2966.82|0
1637144640000|2021-11-17 10:24:00|2966.82|2966.82|2966.82|2966.82|2966.82|2966.82|2966.82|2966.82|0
1637144650000|2021-11-17 10:24:10|2966.75|2966.75|2966.52|2966.52|2966.76|2966.76|2966.52|2966.52|0
1637144660000|2021-11-17 10:24:20|2966.48|2966.48|2966.28|2966.28|2966.48|2966.48|2966.28|2966.28|0
1637144670000|2021-11-17 10:24:30|2966.19|2966.19|2966.12|2966.12|2966.19|2966.19|2966.12|2966.12|0
1637144690000|2021-11-17 10:24:50|2965.98|2965.98|2965.98|2965.98|2965.98|2965.98|2965.98|2965.98|0
1637144710000|2021-11-17 10:25:10|2966.05|2966.05|2966.05|2966.05|2966.05|2966.05|2966.05|2966.05|0
1637144720000|2021-11-17 10:25:20|2965.99|2965.99|2965.97|2965.97|2966.05|2966.05|2965.89|2965.89|0
1637144730000|2021-11-17 10:25:30|2965.77|2965.77|2965.66|2965.66|2965.77|2965.77|2965.62|2965.62|0
1637144740000|2021-11-17 10:25:40|2965.36|2965.36|2965.36|2965.36|2965.36|2965.36|2965.36|2965.36|0
1637144750000|2021-11-17 10:25:50|2965.66|2965.66|2965.66|2965.66|2965.66|2965.66|2965.66|2965.66|0
1637144790000|2021-11-17 10:26:30|2965.88|2965.88|2965.88|2965.88|2965.88|2965.88|2965.88|2965.88|0
1637144800000|2021-11-17 10:26:40|2965.83|2965.83|2965.83|2965.83|2965.83|2965.83|2965.83|2965.83|0
1637144820000|2021-11-17 10:27:00|2965.62|2965.62|2965.52|2965.52|2965.72|2965.72|2965.52|2965.52|0
1637144840000|2021-11-17 10:27:20|2965.46|2965.46|2965.5|2965.5|2965.55|2965.55|2965.41|2965.41|0
1637144860000|2021-11-17 10:27:40|2965.36|2965.36|2966.05|2966.05|2966.05|2966.05|2965.36|2965.36|0
1637144870000|2021-11-17 10:27:50|2965.84|2965.84|2965.89|2965.89|2966.12|2966.12|2965.84|2965.84|0
1637144880000|2021-11-17 10:28:00|2965.76|2965.76|2965.77|2965.77|2965.77|2965.77|2965.7|2965.7|0
1637144890000|2021-11-17 10:28:10|2965.66|2965.66|2965.6|2965.6|2965.66|2965.66|2965.6|2965.6|0
1637144930000|2021-11-17 10:28:50|2965.45|2965.45|2965.45|2965.45|2965.45|2965.45|2965.45|2965.45|0
1637144940000|2021-11-17 10:29:00|2965.25|2965.25|2965.25|2965.25|2965.25|2965.25|2965.1|2965.1|0
1637144960000|2021-11-17 10:29:20|2965.31|2965.31|2965.31|2965.31|2965.31|2965.31|2965.31|2965.31|0
1637144970000|2021-11-17 10:29:30|2965.2|2965.2|2965.2|2965.2|2965.2|2965.2|2965.2|2965.2|0
1637144980000|2021-11-17 10:29:40|2965.35|2965.35|2965.42|2965.42|2965.72|2965.72|2965.35|2965.35|0
1637144990000|2021-11-17 10:29:50|2965.54|2965.54|2965.64|2965.64|2965.64|2965.64|2965.54|2965.54|0
1637145000000|2021-11-17 10:30:00|2965.74|2965.74|2965.85|2965.85|2965.99|2965.99|2965.55|2965.55|0
1637145010000|2021-11-17 10:30:10|2966.06|2966.06|2966.42|2966.42|2966.42|2966.42|2966.06|2966.06|0
1637145020000|2021-11-17 10:30:20|2966.54|2966.54|2966.69|2966.69|2966.84|2966.84|2966.54|2966.54|0
1637145030000|2021-11-17 10:30:30|2966.44|2966.44|2966.3|2966.3|2966.44|2966.44|2966.3|2966.3|0
1637145040000|2021-11-17 10:30:40|2966.26|2966.26|2966.21|2966.21|2966.37|2966.37|2966.21|2966.21|0
1637145050000|2021-11-17 10:30:50|2965.91|2965.91|2965.91|2965.91|2965.91|2965.91|2965.91|2965.91|0
1637145060000|2021-11-17 10:31:00|2965.89|2965.89|2965.48|2965.48|2965.89|2965.89|2965.48|2965.48|0
1637145100000|2021-11-17 10:31:40|2965.42|2965.42|2965.3|2965.3|2965.42|2965.42|2965.3|2965.3|0
1637145110000|2021-11-17 10:31:50|2965.42|2965.42|2965.28|2965.28|2965.42|2965.42|2965.28|2965.28|0
1637145130000|2021-11-17 10:32:10|2965.23|2965.23|2965.23|2965.23|2965.23|2965.23|2965.23|2965.23|0
1637145140000|2021-11-17 10:32:20|2965.08|2965.08|2965.08|2965.08|2965.08|2965.08|2965.08|2965.08|0
1637145150000|2021-11-17 10:32:30|2965.23|2965.23|2964.93|2964.93|2965.43|2965.43|2964.93|2964.93|0
1637145160000|2021-11-17 10:32:40|2964.87|2964.87|2964.55|2964.55|2964.87|2964.87|2964.55|2964.55|0
1637145180000|2021-11-17 10:33:00|2964.66|2964.66|2964.66|2964.66|2964.66|2964.66|2964.66|2964.66|0
1637145190000|2021-11-17 10:33:10|2964.65|2964.65|2964.65|2964.65|2964.65|2964.65|2964.65|2964.65|0
1637145200000|2021-11-17 10:33:20|2964.58|2964.58|2964.37|2964.37|2964.58|2964.58|2964.22|2964.22|0
1637145210000|2021-11-17 10:33:30|2964.27|2964.27|2963.9|2963.9|2964.27|2964.27|2963.9|2963.9|0
1637145220000|2021-11-17 10:33:40|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|0
1637145230000|2021-11-17 10:33:50|2963.9|2963.9|2963.9|2963.9|2963.9|2963.9|2963.9|2963.9|0
1637145240000|2021-11-17 10:34:00|2963.79|2963.79|2963.84|2963.84|2963.84|2963.84|2963.73|2963.73|0
1637145250000|2021-11-17 10:34:10|2963.91|2963.91|2963.91|2963.91|2963.91|2963.91|2963.91|2963.91|0
1637145280000|2021-11-17 10:34:40|2963.71|2963.71|2963.71|2963.71|2963.71|2963.71|2963.71|2963.71|0
1637145290000|2021-11-17 10:34:50|2963.68|2963.68|2963.2|2963.2|2963.68|2963.68|2963.2|2963.2|0
1637145310000|2021-11-17 10:35:10|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|2962.84|2962.84|0
1637145330000|2021-11-17 10:35:30|2962.86|2962.86|2962.86|2962.86|2962.86|2962.86|2962.86|2962.86|0
1637145350000|2021-11-17 10:35:50|2962.93|2962.93|2962.91|2962.91|2962.97|2962.97|2962.91|2962.91|0
1637145370000|2021-11-17 10:36:10|2963.22|2963.22|2963.37|2963.37|2963.37|2963.37|2963.22|2963.22|0
1637145380000|2021-11-17 10:36:20|2963.67|2963.67|2963.67|2963.67|2963.67|2963.67|2963.67|2963.67|0
1637145400000|2021-11-17 10:36:40|2963.73|2963.73|2963.86|2963.86|2963.86|2963.86|2963.73|2963.73|0
1637145410000|2021-11-17 10:36:50|2963.74|2963.74|2963.68|2963.68|2963.93|2963.93|2963.68|2963.68|0
1637145420000|2021-11-17 10:37:00|2963.64|2963.64|2963.45|2963.45|2963.64|2963.64|2963.45|2963.45|0
1637145430000|2021-11-17 10:37:10|2963.52|2963.52|2963.49|2963.49|2963.52|2963.52|2963.49|2963.49|0
1637145440000|2021-11-17 10:37:20|2963.43|2963.43|2963.17|2963.17|2963.43|2963.43|2963.17|2963.17|0
1637145450000|2021-11-17 10:37:30|2963.05|2963.05|2962.93|2962.93|2963.16|2963.16|2962.93|2962.93|0
1637145460000|2021-11-17 10:37:40|2962.87|2962.87|2962.97|2962.97|2963.13|2963.13|2962.87|2962.87|0
1637145470000|2021-11-17 10:37:50|2963.02|2963.02|2962.91|2962.91|2963.02|2963.02|2962.91|2962.91|0
1637145480000|2021-11-17 10:38:00|2962.88|2962.88|2963.04|2963.04|2963.15|2963.15|2962.88|2962.88|0
1637145490000|2021-11-17 10:38:10|2962.93|2962.93|2962.96|2962.96|2963.22|2963.22|2962.93|2962.93|0
1637145500000|2021-11-17 10:38:20|2963.11|2963.11|2963.11|2963.11|2963.11|2963.11|2963.11|2963.11|0
1637145510000|2021-11-17 10:38:30|2963.17|2963.17|2963.17|2963.17|2963.17|2963.17|2963.17|2963.17|0
1637145530000|2021-11-17 10:38:50|2963.03|2963.03|2963.03|2963.03|2963.03|2963.03|2963.03|2963.03|0
1637145540000|2021-11-17 10:39:00|2962.6|2962.6|2962.6|2962.6|2962.6|2962.6|2962.6|2962.6|0
1637145560000|2021-11-17 10:39:20|2962.39|2962.39|2962.39|2962.39|2962.39|2962.39|2962.39|2962.39|0
1637145570000|2021-11-17 10:39:30|2962.45|2962.45|2962.45|2962.45|2962.45|2962.45|2962.45|2962.45|0
1637145600000|2021-11-17 10:40:00|2962.51|2962.51|2962.09|2962.09|2962.51|2962.51|2962.09|2962.09|0
1637145610000|2021-11-17 10:40:10|2962.26|2962.26|2962.03|2962.03|2962.27|2962.27|2962.03|2962.03|0
1637145650000|2021-11-17 10:40:50|2962.01|2962.01|2962.3|2962.3|2962.3|2962.3|2962.01|2962.01|0
1637145660000|2021-11-17 10:41:00|2962.24|2962.24|2962.3|2962.3|2962.3|2962.3|2962.24|2962.24|0
1637145670000|2021-11-17 10:41:10|2962.24|2962.24|2962.19|2962.19|2962.24|2962.24|2962.19|2962.19|0
1637145680000|2021-11-17 10:41:20|2962.24|2962.24|2962.19|2962.19|2962.24|2962.24|2962.19|2962.19|0
1637145700000|2021-11-17 10:41:40|2962.08|2962.08|2962.08|2962.08|2962.08|2962.08|2962.08|2962.08|0
1637145710000|2021-11-17 10:41:50|2962.12|2962.12|2962.01|2962.01|2962.12|2962.12|2962.01|2962.01|0
1637145740000|2021-11-17 10:42:20|2961.94|2961.94|2961.88|2961.88|2961.94|2961.94|2961.88|2961.88|0
1637145750000|2021-11-17 10:42:30|2961.94|2961.94|2961.8|2961.8|2961.94|2961.94|2961.8|2961.8|0
1637145760000|2021-11-17 10:42:40|2961.55|2961.55|2961.68|2961.68|2961.68|2961.68|2961.55|2961.55|0
1637145770000|2021-11-17 10:42:50|2961.61|2961.61|2961.81|2961.81|2961.81|2961.81|2961.61|2961.61|0
1637145780000|2021-11-17 10:43:00|2961.94|2961.94|2961.89|2961.89|2961.94|2961.94|2961.76|2961.76|0
1637145790000|2021-11-17 10:43:10|2962.02|2962.02|2962.09|2962.09|2962.09|2962.09|2962.02|2962.02|0
1637145800000|2021-11-17 10:43:20|2962.31|2962.31|2962.31|2962.31|2962.31|2962.31|2962.31|2962.31|0
1637145810000|2021-11-17 10:43:30|2962.52|2962.52|2962.67|2962.67|2962.67|2962.67|2962.52|2962.52|0
1637145820000|2021-11-17 10:43:40|2962.6|2962.6|2962.53|2962.53|2962.6|2962.6|2962.53|2962.53|0
1637145830000|2021-11-17 10:43:50|2962.64|2962.64|2962.64|2962.64|2962.64|2962.64|2962.64|2962.64|0
1637145840000|2021-11-17 10:44:00|2962.58|2962.58|2962.45|2962.45|2962.58|2962.58|2962.34|2962.34|0
1637145860000|2021-11-17 10:44:20|2962.31|2962.31|2962.32|2962.32|2962.32|2962.32|2962.21|2962.21|0
1637145870000|2021-11-17 10:44:30|2962.56|2962.56|2962.71|2962.71|2962.71|2962.71|2962.56|2962.56|0
1637145890000|2021-11-17 10:44:50|2962.6|2962.6|2962.49|2962.49|2962.6|2962.6|2962.49|2962.49|0
1637145900000|2021-11-17 10:45:00|2962.53|2962.53|2962.64|2962.64|2962.64|2962.64|2962.53|2962.53|0
1637145910000|2021-11-17 10:45:10|2962.7|2962.7|2962.76|2962.76|2962.76|2962.76|2962.7|2962.7|0
1637145930000|2021-11-17 10:45:30|2962.87|2962.87|2962.54|2962.54|2962.87|2962.87|2962.54|2962.54|0
1637145940000|2021-11-17 10:45:40|2962.51|2962.51|2962.44|2962.44|2962.51|2962.51|2962.44|2962.44|0
1637145950000|2021-11-17 10:45:50|2962.32|2962.32|2962.32|2962.32|2962.32|2962.32|2962.32|2962.32|0
1637145960000|2021-11-17 10:46:00|2962.18|2962.18|2962.18|2962.18|2962.18|2962.18|2962.04|2962.04|0
1637146000000|2021-11-17 10:46:40|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|0
1637146010000|2021-11-17 10:46:50|2962.44|2962.44|2962.56|2962.56|2962.56|2962.56|2962.44|2962.44|0
1637146020000|2021-11-17 10:47:00|2962.67|2962.67|2962.61|2962.61|2962.67|2962.67|2962.61|2962.61|0
1637146030000|2021-11-17 10:47:10|2962.81|2962.81|2962.81|2962.81|2962.81|2962.81|2962.81|2962.81|0
1637146050000|2021-11-17 10:47:30|2962.87|2962.87|2962.98|2962.98|2962.98|2962.98|2962.87|2962.87|0
1637146060000|2021-11-17 10:47:40|2963.08|2963.08|2963.08|2963.08|2963.08|2963.08|2963.08|2963.08|0
1637146070000|2021-11-17 10:47:50|2963.2|2963.2|2963.2|2963.2|2963.2|2963.2|2963.2|2963.2|0
1637146090000|2021-11-17 10:48:10|2963.24|2963.24|2962.98|2962.98|2963.24|2963.24|2962.98|2962.98|0
1637146100000|2021-11-17 10:48:20|2963.01|2963.01|2963.01|2963.01|2963.01|2963.01|2963.01|2963.01|0
1637146110000|2021-11-17 10:48:30|2962.79|2962.79|2962.57|2962.57|2962.85|2962.85|2962.46|2962.46|0
1637146120000|2021-11-17 10:48:40|2962.46|2962.46|2962.46|2962.46|2962.46|2962.46|2962.46|2962.46|0
1637146130000|2021-11-17 10:48:50|2962.34|2962.34|2962.13|2962.13|2962.34|2962.34|2962.13|2962.13|0
1637146150000|2021-11-17 10:49:10|2962.27|2962.27|2962.63|2962.63|2962.63|2962.63|2962.27|2962.27|0
1637146160000|2021-11-17 10:49:20|2962.66|2962.66|2962.63|2962.63|2962.66|2962.66|2962.63|2962.63|0
1637146170000|2021-11-17 10:49:30|2962.75|2962.75|2962.75|2962.75|2962.75|2962.75|2962.75|2962.75|0
1637146180000|2021-11-17 10:49:40|2962.87|2962.87|2962.87|2962.87|2962.87|2962.87|2962.87|2962.87|0
1637146190000|2021-11-17 10:49:50|2962.91|2962.91|2962.91|2962.91|2962.91|2962.91|2962.91|2962.91|0
1637146200000|2021-11-17 10:50:00|2963.05|2963.05|2962.92|2962.92|2963.05|2963.05|2962.92|2962.92|0
1637146210000|2021-11-17 10:50:10|2962.9|2962.9|2962.9|2962.9|2962.9|2962.9|2962.9|2962.9|0
1637146220000|2021-11-17 10:50:20|2962.83|2962.83|2962.83|2962.83|2962.83|2962.83|2962.83|2962.83|0
1637146230000|2021-11-17 10:50:30|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|0
1637146250000|2021-11-17 10:50:50|2963|2963|2963|2963|2963|2963|2963|2963|0
1637146260000|2021-11-17 10:51:00|2962.95|2962.95|2962.9|2962.9|2962.95|2962.95|2962.9|2962.9|0
1637146290000|2021-11-17 10:51:30|2963.01|2963.01|2963.04|2963.04|2963.04|2963.04|2963.01|2963.01|0
1637146300000|2021-11-17 10:51:40|2962.91|2962.91|2962.99|2962.99|2963.02|2963.02|2962.91|2962.91|0
1637146310000|2021-11-17 10:51:50|2962.87|2962.87|2962.79|2962.79|2962.87|2962.87|2962.79|2962.79|0
1637146320000|2021-11-17 10:52:00|2962.85|2962.85|2962.85|2962.85|2962.85|2962.85|2962.85|2962.85|0
1637146340000|2021-11-17 10:52:20|2962.91|2962.91|2962.98|2962.98|2962.98|2962.98|2962.91|2962.91|0
1637146350000|2021-11-17 10:52:30|2963.27|2963.27|2963.27|2963.27|2963.27|2963.27|2963.27|2963.27|0
1637146380000|2021-11-17 10:53:00|2963.42|2963.42|2963.33|2963.33|2963.89|2963.89|2963.33|2963.33|0
1637146390000|2021-11-17 10:53:10|2963.31|2963.31|2963.34|2963.34|2963.37|2963.37|2963.31|2963.31|0
1637146430000|2021-11-17 10:53:50|2963.29|2963.29|2963.39|2963.39|2963.39|2963.39|2963.29|2963.29|0
1637146440000|2021-11-17 10:54:00|2963.35|2963.35|2963.35|2963.35|2963.35|2963.35|2963.35|2963.35|0
1637146460000|2021-11-17 10:54:20|2963.25|2963.25|2963.25|2963.25|2963.25|2963.25|2963.25|2963.25|0
1637146470000|2021-11-17 10:54:30|2963.19|2963.19|2963.19|2963.19|2963.19|2963.19|2963.19|2963.19|0
1637146480000|2021-11-17 10:54:40|2962.97|2962.97|2963.08|2963.08|2963.08|2963.08|2962.97|2962.97|0
1637146490000|2021-11-17 10:54:50|2962.88|2962.88|2962.85|2962.85|2962.88|2962.88|2962.85|2962.85|0
1637146500000|2021-11-17 10:55:00|2962.86|2962.86|2962.76|2962.76|2962.91|2962.91|2962.76|2962.76|0
1637146510000|2021-11-17 10:55:10|2962.61|2962.61|2962.83|2962.83|2962.83|2962.83|2962.61|2962.61|0
1637146520000|2021-11-17 10:55:20|2962.78|2962.78|2962.78|2962.78|2962.78|2962.78|2962.78|2962.78|0
1637146530000|2021-11-17 10:55:30|2962.72|2962.72|2962.72|2962.72|2962.72|2962.72|2962.62|2962.62|0
1637146540000|2021-11-17 10:55:40|2962.61|2962.61|2962.61|2962.61|2962.61|2962.61|2962.61|2962.61|0
1637146550000|2021-11-17 10:55:50|2962.45|2962.45|2962.5|2962.5|2962.5|2962.5|2962.45|2962.45|0
1637146560000|2021-11-17 10:56:00|2962.45|2962.45|2962.45|2962.45|2962.45|2962.45|2962.45|2962.45|0
1637146570000|2021-11-17 10:56:10|2962.41|2962.41|2962.41|2962.41|2962.41|2962.41|2962.28|2962.28|0
1637146580000|2021-11-17 10:56:20|2962.51|2962.51|2962.51|2962.51|2962.51|2962.51|2962.51|2962.51|0
1637146610000|2021-11-17 10:56:50|2962.4|2962.4|2962.4|2962.4|2962.4|2962.4|2962.4|2962.4|0
1637146620000|2021-11-17 10:57:00|2962.29|2962.29|2962.29|2962.29|2962.29|2962.29|2962.29|2962.29|0
1637146630000|2021-11-17 10:57:10|2962.17|2962.17|2961.96|2961.96|2962.17|2962.17|2961.96|2961.96|0
1637146660000|2021-11-17 10:57:40|2961.81|2961.81|2961.81|2961.81|2961.81|2961.81|2961.81|2961.81|0
1637146670000|2021-11-17 10:57:50|2961.67|2961.67|2961.67|2961.67|2961.67|2961.67|2961.67|2961.67|0
1637146680000|2021-11-17 10:58:00|2961.6|2961.6|2961.6|2961.6|2961.6|2961.6|2961.6|2961.6|0
1637146690000|2021-11-17 10:58:10|2961.67|2961.67|2961.38|2961.38|2961.67|2961.67|2961.38|2961.38|0
1637146700000|2021-11-17 10:58:20|2961.68|2961.68|2961.68|2961.68|2961.68|2961.68|2961.68|2961.68|0
1637146720000|2021-11-17 10:58:40|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|0
1637146730000|2021-11-17 10:58:50|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|0
1637146740000|2021-11-17 10:59:00|2961.86|2961.86|2961.86|2961.86|2961.86|2961.86|2961.86|2961.86|0
1637146770000|2021-11-17 10:59:30|2962.03|2962.03|2962.08|2962.08|2962.08|2962.08|2962.03|2962.03|0
1637146780000|2021-11-17 10:59:40|2962.29|2962.29|2962.44|2962.44|2962.44|2962.44|2962.29|2962.29|0
1637146810000|2021-11-17 11:00:10|2962.56|2962.56|2962.68|2962.68|2962.68|2962.68|2962.56|2962.56|0
1637146830000|2021-11-17 11:00:30|2962.57|2962.57|2962.57|2962.57|2962.57|2962.57|2962.57|2962.57|0
1637146840000|2021-11-17 11:00:40|2962.5|2962.5|2962.78|2962.78|2962.78|2962.78|2962.5|2962.5|0
1637146850000|2021-11-17 11:00:50|2962.88|2962.88|2962.88|2962.88|2962.88|2962.88|2962.88|2962.88|0
1637146860000|2021-11-17 11:01:00|2962.94|2962.94|2962.94|2962.94|2962.94|2962.94|2962.94|2962.94|0
1637146870000|2021-11-17 11:01:10|2962.81|2962.81|2962.81|2962.81|2962.81|2962.81|2962.81|2962.81|0
1637146930000|2021-11-17 11:02:10|2962.87|2962.87|2963.09|2963.09|2963.09|2963.09|2962.87|2962.87|0
1637146950000|2021-11-17 11:02:30|2963.02|2963.02|2962.66|2962.66|2963.02|2963.02|2962.66|2962.66|0
1637146990000|2021-11-17 11:03:10|2962.54|2962.54|2962.09|2962.09|2962.54|2962.54|2962.09|2962.09|0
1637147000000|2021-11-17 11:03:20|2962.03|2962.03|2962.03|2962.03|2962.03|2962.03|2962.03|2962.03|0
1637147010000|2021-11-17 11:03:30|2961.98|2961.98|2961.39|2961.39|2961.98|2961.98|2961.39|2961.39|0
1637147020000|2021-11-17 11:03:40|2961.32|2961.32|2961.32|2961.32|2961.32|2961.32|2961.32|2961.32|0
1637147040000|2021-11-17 11:04:00|2961.38|2961.38|2961.38|2961.38|2961.38|2961.38|2961.38|2961.38|0
1637147050000|2021-11-17 11:04:10|2961.26|2961.26|2961.26|2961.26|2961.26|2961.26|2961.26|2961.26|0
1637147080000|2021-11-17 11:04:40|2961.38|2961.38|2961.38|2961.38|2961.38|2961.38|2961.38|2961.38|0
1637147090000|2021-11-17 11:04:50|2961.5|2961.5|2961.44|2961.44|2961.58|2961.58|2961.44|2961.44|0
1637147100000|2021-11-17 11:05:00|2961.29|2961.29|2961.39|2961.39|2961.39|2961.39|2961.22|2961.22|0
1637147110000|2021-11-17 11:05:10|2961.59|2961.59|2961.72|2961.72|2961.72|2961.72|2961.59|2961.59|0
1637147120000|2021-11-17 11:05:20|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|0
1637147130000|2021-11-17 11:05:30|2961.77|2961.77|2961.77|2961.77|2961.77|2961.77|2961.77|2961.77|0
1637147170000|2021-11-17 11:06:10|2961.66|2961.66|2961.62|2961.62|2961.66|2961.66|2961.62|2961.62|0
1637147180000|2021-11-17 11:06:20|2961.59|2961.59|2961.59|2961.59|2961.59|2961.59|2961.59|2961.59|0
1637147190000|2021-11-17 11:06:30|2961.72|2961.72|2961.72|2961.72|2961.72|2961.72|2961.72|2961.72|0
1637147200000|2021-11-17 11:06:40|2961.82|2961.82|2961.82|2961.82|2961.82|2961.82|2961.82|2961.82|0
1637147210000|2021-11-17 11:06:50|2962.03|2962.03|2962.03|2962.03|2962.03|2962.03|2962.03|2962.03|0
1637147220000|2021-11-17 11:07:00|2961.82|2961.82|2961.82|2961.82|2961.82|2961.82|2961.82|2961.82|0
1637147250000|2021-11-17 11:07:30|2961.68|2961.68|2961.54|2961.54|2961.68|2961.68|2961.54|2961.54|0
1637147260000|2021-11-17 11:07:40|2961.39|2961.39|2961.13|2961.13|2961.43|2961.43|2961.13|2961.13|0
1637147270000|2021-11-17 11:07:50|2961.28|2961.28|2961.63|2961.63|2961.63|2961.63|2961.28|2961.28|0
1637147280000|2021-11-17 11:08:00|2961.57|2961.57|2961.5|2961.5|2961.57|2961.57|2961.5|2961.5|0
1637147300000|2021-11-17 11:08:20|2961.65|2961.65|2962.41|2962.41|2962.53|2962.53|2961.65|2961.65|0
1637147310000|2021-11-17 11:08:30|2962.85|2962.85|2963.12|2963.12|2963.27|2963.27|2962.82|2962.82|0
1637147320000|2021-11-17 11:08:40|2963.15|2963.15|2963.26|2963.26|2963.26|2963.26|2963.15|2963.15|0
1637147330000|2021-11-17 11:08:50|2963.33|2963.33|2963.37|2963.37|2963.37|2963.37|2963.33|2963.33|0
1637147340000|2021-11-17 11:09:00|2963.57|2963.57|2963.69|2963.69|2963.69|2963.69|2963.57|2963.57|0
1637147370000|2021-11-17 11:09:30|2963.83|2963.83|2963.94|2963.94|2963.94|2963.94|2963.83|2963.83|0
1637147380000|2021-11-17 11:09:40|2964.05|2964.05|2964.16|2964.16|2964.16|2964.16|2964.05|2964.05|0
1637147400000|2021-11-17 11:10:00|2964.35|2964.35|2964.69|2964.69|2964.69|2964.69|2964.35|2964.35|0
1637147410000|2021-11-17 11:10:10|2964.99|2964.99|2965.13|2965.13|2965.13|2965.13|2964.99|2964.99|0
1637147420000|2021-11-17 11:10:20|2965.07|2965.07|2965.34|2965.34|2965.34|2965.34|2965.07|2965.07|0
1637147440000|2021-11-17 11:10:40|2965.93|2965.93|2966.05|2966.05|2966.05|2966.05|2965.93|2965.93|0
1637147460000|2021-11-17 11:11:00|2965.93|2965.93|2965.93|2965.93|2965.93|2965.93|2965.93|2965.93|0
1637147470000|2021-11-17 11:11:10|2965.98|2965.98|2966.03|2966.03|2966.03|2966.03|2965.98|2965.98|0
1637147480000|2021-11-17 11:11:20|2966.18|2966.18|2966.18|2966.18|2966.18|2966.18|2966.18|2966.18|0
1637147490000|2021-11-17 11:11:30|2966.23|2966.23|2966.38|2966.38|2966.38|2966.38|2966.23|2966.23|0
1637147500000|2021-11-17 11:11:40|2966.27|2966.27|2966.27|2966.27|2966.27|2966.27|2966.27|2966.27|0
1637147510000|2021-11-17 11:11:50|2966.14|2966.14|2966.14|2966.14|2966.14|2966.14|2966.14|2966.14|0
1637147520000|2021-11-17 11:12:00|2966.39|2966.39|2966.35|2966.35|2966.39|2966.39|2966.35|2966.35|0
1637147530000|2021-11-17 11:12:10|2966.31|2966.31|2966.31|2966.31|2966.31|2966.31|2966.31|2966.31|0
1637147540000|2021-11-17 11:12:20|2966.41|2966.41|2966.41|2966.41|2966.41|2966.41|2966.41|2966.41|0
1637147550000|2021-11-17 11:12:30|2966.47|2966.47|2966.76|2966.76|2966.76|2966.76|2966.47|2966.47|0
1637147560000|2021-11-17 11:12:40|2966.91|2966.91|2966.76|2966.76|2966.91|2966.91|2966.76|2966.76|0
1637147570000|2021-11-17 11:12:50|2966.65|2966.65|2966.65|2966.65|2966.65|2966.65|2966.65|2966.65|0
1637147580000|2021-11-17 11:13:00|2966.59|2966.59|2966.59|2966.59|2966.59|2966.59|2966.44|2966.44|0
1637147590000|2021-11-17 11:13:10|2966.49|2966.49|2966.37|2966.37|2966.49|2966.49|2966.37|2966.37|0
1637147600000|2021-11-17 11:13:20|2966.49|2966.49|2966.55|2966.55|2966.55|2966.55|2966.49|2966.49|0
1637147610000|2021-11-17 11:13:30|2966.62|2966.62|2966.62|2966.62|2966.62|2966.62|2966.62|2966.62|0
1637147630000|2021-11-17 11:13:50|2966.52|2966.52|2966.52|2966.52|2966.52|2966.52|2966.52|2966.52|0
1637147640000|2021-11-17 11:14:00|2966.31|2966.31|2966.32|2966.32|2966.32|2966.32|2966.2|2966.2|0
1637147650000|2021-11-17 11:14:10|2966.35|2966.35|2966.32|2966.32|2966.39|2966.39|2966.32|2966.32|0
1637147660000|2021-11-17 11:14:20|2966.27|2966.27|2966.71|2966.71|2966.71|2966.71|2966.27|2966.27|0
1637147670000|2021-11-17 11:14:30|2966.41|2966.41|2966.07|2966.07|2966.41|2966.41|2966.07|2966.07|0
1637147680000|2021-11-17 11:14:40|2966.19|2966.19|2966.3|2966.3|2966.3|2966.3|2966.19|2966.19|0
1637147690000|2021-11-17 11:14:50|2966.15|2966.15|2966.15|2966.15|2966.15|2966.15|2966.15|2966.15|0
1637147700000|2021-11-17 11:15:00|2966.28|2966.28|2966.46|2966.46|2966.52|2966.52|2966.28|2966.28|0
1637147710000|2021-11-17 11:15:10|2966.1|2966.1|2966.2|2966.2|2966.2|2966.2|2965.87|2965.87|0
1637147720000|2021-11-17 11:15:20|2965.97|2965.97|2966.47|2966.47|2966.47|2966.47|2965.97|2965.97|0
1637147730000|2021-11-17 11:15:30|2966.1|2966.1|2965.98|2965.98|2966.35|2966.35|2965.86|2965.86|0
1637147740000|2021-11-17 11:15:40|2965.87|2965.87|2965.99|2965.99|2965.99|2965.99|2965.87|2965.87|0
1637147750000|2021-11-17 11:15:50|2965.76|2965.76|2965.65|2965.65|2965.76|2965.76|2965.65|2965.65|0
1637147760000|2021-11-17 11:16:00|2965.79|2965.79|2965.85|2965.85|2965.85|2965.85|2965.79|2965.79|0
1637147770000|2021-11-17 11:16:10|2965.71|2965.71|2965.57|2965.57|2965.71|2965.71|2965.57|2965.57|0
1637147790000|2021-11-17 11:16:30|2965.27|2965.27|2965.56|2965.56|2965.56|2965.56|2965.27|2965.27|0
1637147810000|2021-11-17 11:16:50|2965.68|2965.68|2965.68|2965.68|2965.68|2965.68|2965.68|2965.68|0
1637147830000|2021-11-17 11:17:10|2966.02|2966.02|2965.96|2965.96|2966.02|2966.02|2965.96|2965.96|0
1637147840000|2021-11-17 11:17:20|2965.85|2965.85|2965.85|2965.85|2965.85|2965.85|2965.85|2965.85|0
1637147850000|2021-11-17 11:17:30|2965.91|2965.91|2965.78|2965.78|2965.91|2965.91|2965.78|2965.78|0
1637147880000|2021-11-17 11:18:00|2965.82|2965.82|2965.82|2965.82|2965.82|2965.82|2965.82|2965.82|0
1637147890000|2021-11-17 11:18:10|2966.03|2966.03|2966.03|2966.03|2966.03|2966.03|2966.03|2966.03|0
1637147910000|2021-11-17 11:18:30|2965.91|2965.91|2965.86|2965.86|2965.91|2965.91|2965.86|2965.86|0
1637147920000|2021-11-17 11:18:40|2965.98|2965.98|2965.87|2965.87|2965.98|2965.98|2965.87|2965.87|0
1637147930000|2021-11-17 11:18:50|2965.75|2965.75|2965.72|2965.72|2965.75|2965.75|2965.72|2965.72|0
1637147960000|2021-11-17 11:19:20|2965.78|2965.78|2965.64|2965.64|2965.78|2965.78|2965.64|2965.64|0
1637147970000|2021-11-17 11:19:30|2965.59|2965.59|2965.4|2965.4|2965.59|2965.59|2965.4|2965.4|0
1637147980000|2021-11-17 11:19:40|2965.2|2965.2|2965.2|2965.2|2965.2|2965.2|2965.09|2965.09|0
1637147990000|2021-11-17 11:19:50|2964.9|2964.9|2965.01|2965.01|2965.01|2965.01|2964.9|2964.9|0
1637148000000|2021-11-17 11:20:00|2965.07|2965.07|2965.07|2965.07|2965.07|2965.07|2965.07|2965.07|0
1637148010000|2021-11-17 11:20:10|2964.77|2964.77|2964.76|2964.76|2964.77|2964.77|2964.76|2964.76|0
1637148020000|2021-11-17 11:20:20|2964.7|2964.7|2964.7|2964.7|2964.7|2964.7|2964.7|2964.7|0
1637148030000|2021-11-17 11:20:30|2964.34|2964.34|2964.34|2964.34|2964.34|2964.34|2964.34|2964.34|0
1637148040000|2021-11-17 11:20:40|2964.21|2964.21|2963.92|2963.92|2964.21|2964.21|2963.92|2963.92|0
1637148060000|2021-11-17 11:21:00|2963.86|2963.86|2963.8|2963.8|2963.86|2963.86|2963.8|2963.8|0
1637148080000|2021-11-17 11:21:20|2963.92|2963.92|2963.92|2963.92|2963.92|2963.92|2963.92|2963.92|0
1637148120000|2021-11-17 11:22:00|2964.07|2964.07|2964.29|2964.29|2964.29|2964.29|2964.07|2964.07|0
1637148130000|2021-11-17 11:22:10|2964.43|2964.43|2964.43|2964.43|2964.43|2964.43|2964.43|2964.43|0
1637148140000|2021-11-17 11:22:20|2964.36|2964.36|2964.31|2964.31|2964.36|2964.36|2964.31|2964.31|0
1637148190000|2021-11-17 11:23:10|2963.97|2963.97|2963.97|2963.97|2963.97|2963.97|2963.97|2963.97|0
1637148210000|2021-11-17 11:23:30|2963.67|2963.67|2963.66|2963.66|2963.67|2963.67|2963.64|2963.64|0
1637148220000|2021-11-17 11:23:40|2963.59|2963.59|2963.59|2963.59|2963.59|2963.59|2963.59|2963.59|0
1637148230000|2021-11-17 11:23:50|2963.53|2963.53|2963.53|2963.53|2963.53|2963.53|2963.53|2963.53|0
1637148240000|2021-11-17 11:24:00|2963.45|2963.45|2963.6|2963.6|2963.6|2963.6|2963.45|2963.45|0
1637148270000|2021-11-17 11:24:30|2963.49|2963.49|2963.6|2963.6|2963.6|2963.6|2963.49|2963.49|0
1637148300000|2021-11-17 11:25:00|2963.81|2963.81|2963.79|2963.79|2963.81|2963.81|2963.79|2963.79|0
1637148330000|2021-11-17 11:25:30|2963.72|2963.72|2964.01|2964.01|2964.01|2964.01|2963.72|2963.72|0
1637148360000|2021-11-17 11:26:00|2964.14|2964.14|2964.27|2964.27|2964.27|2964.27|2964.14|2964.14|0
1637148390000|2021-11-17 11:26:30|2964.31|2964.31|2964.31|2964.31|2964.31|2964.31|2964.31|2964.31|0
1637148410000|2021-11-17 11:26:50|2964.33|2964.33|2964.33|2964.33|2964.33|2964.33|2964.33|2964.33|0
1637148420000|2021-11-17 11:27:00|2964.44|2964.44|2964.44|2964.44|2964.44|2964.44|2964.44|2964.44|0
1637148440000|2021-11-17 11:27:20|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|0
1637148450000|2021-11-17 11:27:30|2964.51|2964.51|2964.39|2964.39|2964.51|2964.51|2964.39|2964.39|0
1637148460000|2021-11-17 11:27:40|2964.52|2964.52|2964.52|2964.52|2964.52|2964.52|2964.52|2964.52|0
1637148480000|2021-11-17 11:28:00|2964.56|2964.56|2964.56|2964.56|2964.56|2964.56|2964.56|2964.56|0
1637148490000|2021-11-17 11:28:10|2964.66|2964.66|2964.54|2964.54|2964.66|2964.66|2964.54|2964.54|0
1637148520000|2021-11-17 11:28:40|2964.44|2964.44|2964.13|2964.13|2964.44|2964.44|2964.13|2964.13|0
1637148590000|2021-11-17 11:29:50|2964.09|2964.09|2964.32|2964.32|2964.32|2964.32|2964.09|2964.09|0
1637148600000|2021-11-17 11:30:00|2964.73|2964.73|2964.63|2964.63|2964.73|2964.73|2964.63|2964.63|0
1637148610000|2021-11-17 11:30:10|2964.68|2964.68|2964.68|2964.68|2964.68|2964.68|2964.68|2964.68|0
1637148670000|2021-11-17 11:31:10|2964.89|2964.89|2964.89|2964.89|2964.89|2964.89|2964.89|2964.89|0
1637148690000|2021-11-17 11:31:30|2965.33|2965.33|2965.33|2965.33|2965.33|2965.33|2965.33|2965.33|0
1637148700000|2021-11-17 11:31:40|2965.28|2965.28|2965.28|2965.28|2965.28|2965.28|2965.28|2965.28|0
1637148720000|2021-11-17 11:32:00|2964.98|2964.98|2965.25|2965.25|2965.25|2965.25|2964.98|2964.98|0
1637148730000|2021-11-17 11:32:10|2965.36|2965.36|2965.41|2965.41|2965.41|2965.41|2965.36|2965.36|0
1637148760000|2021-11-17 11:32:40|2965.47|2965.47|2965.58|2965.58|2965.58|2965.58|2965.47|2965.47|0
1637148770000|2021-11-17 11:32:50|2965.64|2965.64|2965.69|2965.69|2965.69|2965.69|2965.64|2965.64|0
1637148780000|2021-11-17 11:33:00|2965.81|2965.81|2965.92|2965.92|2965.92|2965.92|2965.81|2965.81|0
1637148790000|2021-11-17 11:33:10|2965.77|2965.77|2965.57|2965.57|2965.89|2965.89|2965.57|2965.57|0
1637148810000|2021-11-17 11:33:30|2965.53|2965.53|2965.43|2965.43|2965.53|2965.53|2965.43|2965.43|0
1637148820000|2021-11-17 11:33:40|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|0
1637148840000|2021-11-17 11:34:00|2965.25|2965.25|2965.25|2965.25|2965.25|2965.25|2965.25|2965.25|0
1637148850000|2021-11-17 11:34:10|2965.27|2965.27|2965.27|2965.27|2965.27|2965.27|2965.27|2965.27|0
1637148860000|2021-11-17 11:34:20|2965.3|2965.3|2965.3|2965.3|2965.3|2965.3|2965.3|2965.3|0
1637148870000|2021-11-17 11:34:30|2965.08|2965.08|2965.08|2965.08|2965.08|2965.08|2965.08|2965.08|0
1637148880000|2021-11-17 11:34:40|2965.13|2965.13|2965.13|2965.13|2965.13|2965.13|2965.13|2965.13|0
1637148890000|2021-11-17 11:34:50|2965.23|2965.23|2965.13|2965.13|2965.23|2965.23|2965.13|2965.13|0
1637148900000|2021-11-17 11:35:00|2965.23|2965.23|2965.23|2965.23|2965.23|2965.23|2965.23|2965.23|0
1637148920000|2021-11-17 11:35:20|2965.37|2965.37|2965.87|2965.87|2965.87|2965.87|2965.37|2965.37|0
1637148930000|2021-11-17 11:35:30|2965.67|2965.67|2965.67|2965.67|2965.67|2965.67|2965.67|2965.67|0
1637148940000|2021-11-17 11:35:40|2965.52|2965.52|2965.52|2965.52|2965.52|2965.52|2965.52|2965.52|0
1637148960000|2021-11-17 11:36:00|2965.83|2965.83|2965.83|2965.83|2965.83|2965.83|2965.83|2965.83|0
1637148980000|2021-11-17 11:36:20|2965.79|2965.79|2965.79|2965.79|2965.79|2965.79|2965.79|2965.79|0
1637148990000|2021-11-17 11:36:30|2965.66|2965.66|2965.79|2965.79|2965.79|2965.79|2965.66|2965.66|0
1637149000000|2021-11-17 11:36:40|2965.64|2965.64|2965.64|2965.64|2965.64|2965.64|2965.64|2965.64|0
1637149010000|2021-11-17 11:36:50|2965.68|2965.68|2965.68|2965.68|2965.68|2965.68|2965.68|2965.68|0
1637149020000|2021-11-17 11:37:00|2965.64|2965.64|2965.64|2965.64|2965.64|2965.64|2965.64|2965.64|0
1637149030000|2021-11-17 11:37:10|2965.78|2965.78|2965.92|2965.92|2965.92|2965.92|2965.78|2965.78|0
1637149040000|2021-11-17 11:37:20|2965.99|2965.99|2965.92|2965.92|2965.99|2965.99|2965.92|2965.92|0
1637149050000|2021-11-17 11:37:30|2966|2966|2966|2966|2966|2966|2966|2966|0
1637149060000|2021-11-17 11:37:40|2966.12|2966.12|2966.12|2966.12|2966.12|2966.12|2966.12|2966.12|0
1637149070000|2021-11-17 11:37:50|2966.06|2966.06|2965.9|2965.9|2966.06|2966.06|2965.9|2965.9|0
1637149080000|2021-11-17 11:38:00|2966.01|2966.01|2965.96|2965.96|2966.01|2966.01|2965.96|2965.96|0
1637149110000|2021-11-17 11:38:30|2966.07|2966.07|2966.17|2966.17|2966.28|2966.28|2966.07|2966.07|0
1637149120000|2021-11-17 11:38:40|2966.12|2966.12|2965.76|2965.76|2966.2|2966.2|2965.76|2965.76|0
1637149130000|2021-11-17 11:38:50|2965.47|2965.47|2965.47|2965.47|2965.47|2965.47|2965.47|2965.47|0
1637149140000|2021-11-17 11:39:00|2965.67|2965.67|2965.9|2965.9|2965.9|2965.9|2965.67|2965.67|0
1637149160000|2021-11-17 11:39:20|2966.1|2966.1|2966.07|2966.07|2966.12|2966.12|2966.07|2966.07|0
1637149170000|2021-11-17 11:39:30|2966.17|2966.17|2966.17|2966.17|2966.17|2966.17|2966.17|2966.17|0
1637149180000|2021-11-17 11:39:40|2966.21|2966.21|2966.21|2966.21|2966.21|2966.21|2966.21|2966.21|0
1637149200000|2021-11-17 11:40:00|2966.42|2966.42|2966.42|2966.42|2966.42|2966.42|2966.42|2966.42|0
1637149210000|2021-11-17 11:40:10|2966.32|2966.32|2965.63|2965.63|2966.32|2966.32|2965.63|2965.63|0
1637149220000|2021-11-17 11:40:20|2965.73|2965.73|2965.22|2965.22|2965.73|2965.73|2965.22|2965.22|0
1637149230000|2021-11-17 11:40:30|2965.36|2965.36|2965.47|2965.47|2965.47|2965.47|2965.36|2965.36|0
1637149240000|2021-11-17 11:40:40|2965.36|2965.36|2965.36|2965.36|2965.36|2965.36|2965.36|2965.36|0
1637149250000|2021-11-17 11:40:50|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|0
1637149260000|2021-11-17 11:41:00|2965.28|2965.28|2965.46|2965.46|2965.46|2965.46|2965.28|2965.28|0
1637149280000|2021-11-17 11:41:20|2965.39|2965.39|2965.29|2965.29|2965.39|2965.39|2965.29|2965.29|0
1637149290000|2021-11-17 11:41:30|2965.22|2965.22|2965.24|2965.24|2965.24|2965.24|2965.17|2965.17|0
1637149300000|2021-11-17 11:41:40|2965.03|2965.03|2964.8|2964.8|2965.03|2965.03|2964.8|2964.8|0
1637149310000|2021-11-17 11:41:50|2964.69|2964.69|2964.69|2964.69|2964.69|2964.69|2964.69|2964.69|0
1637149320000|2021-11-17 11:42:00|2964.54|2964.54|2964.54|2964.54|2964.54|2964.54|2964.54|2964.54|0
1637149330000|2021-11-17 11:42:10|2964.65|2964.65|2964.75|2964.75|2964.75|2964.75|2964.65|2964.65|0
1637149340000|2021-11-17 11:42:20|2964.68|2964.68|2964.61|2964.61|2964.68|2964.68|2964.61|2964.61|0
1637149360000|2021-11-17 11:42:40|2964.72|2964.72|2964.47|2964.47|2964.72|2964.72|2964.47|2964.47|0
1637149380000|2021-11-17 11:43:00|2964.27|2964.27|2964.52|2964.52|2964.52|2964.52|2964.27|2964.27|0
1637149390000|2021-11-17 11:43:10|2964.42|2964.42|2964.42|2964.42|2964.42|2964.42|2964.42|2964.42|0
1637149400000|2021-11-17 11:43:20|2964.43|2964.43|2964.43|2964.43|2964.43|2964.43|2964.43|2964.43|0
1637149410000|2021-11-17 11:43:30|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|0
1637149420000|2021-11-17 11:43:40|2964.42|2964.42|2964.42|2964.42|2964.42|2964.42|2964.42|2964.42|0
1637149430000|2021-11-17 11:43:50|2964.32|2964.32|2964.45|2964.45|2964.45|2964.45|2964.32|2964.32|0
1637149440000|2021-11-17 11:44:00|2964.31|2964.31|2964.31|2964.31|2964.31|2964.31|2964.31|2964.31|0
1637149450000|2021-11-17 11:44:10|2964.21|2964.21|2964.21|2964.21|2964.21|2964.21|2964.21|2964.21|0
1637149460000|2021-11-17 11:44:20|2964.24|2964.24|2964.24|2964.24|2964.24|2964.24|2964.24|2964.24|0
1637149480000|2021-11-17 11:44:40|2964.13|2964.13|2964.13|2964.13|2964.13|2964.13|2964.13|2964.13|0
1637149490000|2021-11-17 11:44:50|2964.06|2964.06|2964.06|2964.06|2964.06|2964.06|2964.06|2964.06|0
1637149530000|2021-11-17 11:45:30|2964.27|2964.27|2964.06|2964.06|2964.27|2964.27|2964.06|2964.06|0
1637149550000|2021-11-17 11:45:50|2964.12|2964.12|2964.12|2964.12|2964.12|2964.12|2964.12|2964.12|0
1637149560000|2021-11-17 11:46:00|2963.99|2963.99|2963.83|2963.83|2963.99|2963.99|2963.83|2963.83|0
1637149570000|2021-11-17 11:46:10|2963.77|2963.77|2963.71|2963.71|2963.77|2963.77|2963.71|2963.71|0
1637149580000|2021-11-17 11:46:20|2963.51|2963.51|2963.57|2963.57|2963.57|2963.57|2963.51|2963.51|0
1637149610000|2021-11-17 11:46:50|2963.69|2963.69|2963.93|2963.93|2963.93|2963.93|2963.69|2963.69|0
1637149630000|2021-11-17 11:47:10|2964.67|2964.67|2964.67|2964.67|2964.67|2964.67|2964.67|2964.67|0
1637149640000|2021-11-17 11:47:20|2964.61|2964.61|2964.61|2964.61|2964.61|2964.61|2964.61|2964.61|0
1637149650000|2021-11-17 11:47:30|2964.72|2964.72|2964.72|2964.72|2964.72|2964.72|2964.72|2964.72|0
1637149660000|2021-11-17 11:47:40|2964.79|2964.79|2964.73|2964.73|2964.79|2964.79|2964.7|2964.7|0
1637149680000|2021-11-17 11:48:00|2965.01|2965.01|2965.01|2965.01|2965.01|2965.01|2965.01|2965.01|0
1637149700000|2021-11-17 11:48:20|2965.13|2965.13|2965.59|2965.59|2965.59|2965.59|2965.13|2965.13|0
1637149710000|2021-11-17 11:48:30|2965.66|2965.66|2965.66|2965.66|2965.66|2965.66|2965.66|2965.66|0
1637149720000|2021-11-17 11:48:40|2965.36|2965.36|2965.36|2965.36|2965.36|2965.36|2965.36|2965.36|0
1637149730000|2021-11-17 11:48:50|2965.25|2965.25|2965.25|2965.25|2965.25|2965.25|2965.25|2965.25|0
1637149740000|2021-11-17 11:49:00|2965.31|2965.31|2965.24|2965.24|2965.31|2965.31|2965.24|2965.24|0
1637149760000|2021-11-17 11:49:20|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|0
1637149780000|2021-11-17 11:49:40|2965|2965|2964.64|2964.64|2965|2965|2964.64|2964.64|0
1637149790000|2021-11-17 11:49:50|2964.41|2964.41|2964.41|2964.41|2964.41|2964.41|2964.41|2964.41|0
1637149800000|2021-11-17 11:50:00|2964.35|2964.35|2964.35|2964.35|2964.35|2964.35|2964.35|2964.35|0
1637149810000|2021-11-17 11:50:10|2964.25|2964.25|2964.02|2964.02|2964.25|2964.25|2964.02|2964.02|0
1637149850000|2021-11-17 11:50:50|2963.73|2963.73|2963.73|2963.73|2963.73|2963.73|2963.73|2963.73|0
1637149870000|2021-11-17 11:51:10|2963.68|2963.68|2963.68|2963.68|2963.68|2963.68|2963.68|2963.68|0
1637149880000|2021-11-17 11:51:20|2963.82|2963.82|2963.82|2963.82|2963.82|2963.82|2963.82|2963.82|0
1637149910000|2021-11-17 11:51:50|2963.9|2963.9|2963.93|2963.93|2963.93|2963.93|2963.9|2963.9|0
1637149930000|2021-11-17 11:52:10|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|0
1637149940000|2021-11-17 11:52:20|2963.93|2963.93|2963.83|2963.83|2963.93|2963.93|2963.83|2963.83|0
1637149980000|2021-11-17 11:53:00|2963.52|2963.52|2962.59|2962.59|2963.52|2963.52|2962.59|2962.59|0
1637149990000|2021-11-17 11:53:10|2962.7|2962.7|2962.7|2962.7|2962.7|2962.7|2962.7|2962.7|0
1637150000000|2021-11-17 11:53:20|2962.9|2962.9|2962.9|2962.9|2962.9|2962.9|2962.9|2962.9|0
1637150030000|2021-11-17 11:53:50|2963.13|2963.13|2963.13|2963.13|2963.13|2963.13|2963.13|2963.13|0
1637150070000|2021-11-17 11:54:30|2963.23|2963.23|2963.29|2963.29|2963.29|2963.29|2963.23|2963.23|0
1637150080000|2021-11-17 11:54:40|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|0
1637150090000|2021-11-17 11:54:50|2963.29|2963.29|2963.14|2963.14|2963.29|2963.29|2963.14|2963.14|0
1637150100000|2021-11-17 11:55:00|2963.19|2963.19|2963.47|2963.47|2963.47|2963.47|2963.19|2963.19|0
1637150110000|2021-11-17 11:55:10|2963.52|2963.52|2963.47|2963.47|2963.52|2963.52|2963.47|2963.47|0
1637150120000|2021-11-17 11:55:20|2963.35|2963.35|2963.48|2963.48|2963.48|2963.48|2963.35|2963.35|0
1637150130000|2021-11-17 11:55:30|2963.55|2963.55|2963.55|2963.55|2963.55|2963.55|2963.55|2963.55|0
1637150140000|2021-11-17 11:55:40|2963.42|2963.42|2963.55|2963.55|2963.55|2963.55|2963.42|2963.42|0
1637150160000|2021-11-17 11:56:00|2963.36|2963.36|2963.36|2963.36|2963.36|2963.36|2963.36|2963.36|0
1637150170000|2021-11-17 11:56:10|2963.29|2963.29|2963.22|2963.22|2963.29|2963.29|2963.22|2963.22|0
1637150180000|2021-11-17 11:56:20|2963.16|2963.16|2963.09|2963.09|2963.16|2963.16|2963.09|2963.09|0
1637150190000|2021-11-17 11:56:30|2963.03|2963.03|2963.03|2963.03|2963.03|2963.03|2963.03|2963.03|0
1637150220000|2021-11-17 11:57:00|2962.93|2962.93|2962.79|2962.79|2962.93|2962.93|2962.79|2962.79|0
1637150250000|2021-11-17 11:57:30|2962.73|2962.73|2962.59|2962.59|2962.73|2962.73|2962.59|2962.59|0
1637150260000|2021-11-17 11:57:40|2962.44|2962.44|2962.73|2962.73|2962.73|2962.73|2962.44|2962.44|0
1637150270000|2021-11-17 11:57:50|2962.8|2962.8|2962.8|2962.8|2962.8|2962.8|2962.8|2962.8|0
1637150290000|2021-11-17 11:58:10|2962.5|2962.5|2962.5|2962.5|2962.5|2962.5|2962.5|2962.5|0
1637150300000|2021-11-17 11:58:20|2962.8|2962.8|2962.8|2962.8|2962.8|2962.8|2962.8|2962.8|0
1637150330000|2021-11-17 11:58:50|2962.69|2962.69|2962.85|2962.85|2962.91|2962.91|2962.69|2962.69|0
1637150340000|2021-11-17 11:59:00|2962.7|2962.7|2962.41|2962.41|2962.7|2962.7|2962.41|2962.41|0
1637150370000|2021-11-17 11:59:30|2962.1|2962.1|2961.96|2961.96|2962.1|2962.1|2961.96|2961.96|0
1637150390000|2021-11-17 11:59:50|2962.16|2962.16|2961.98|2961.98|2962.16|2962.16|2961.87|2961.87|0
1637150400000|2021-11-17 12:00:00|2962.04|2962.04|2961.99|2961.99|2962.11|2962.11|2961.99|2961.99|0
1637150410000|2021-11-17 12:00:10|2962.13|2962.13|2962.24|2962.24|2962.24|2962.24|2962.13|2962.13|0
1637150420000|2021-11-17 12:00:20|2962.12|2962.12|2962.35|2962.35|2962.35|2962.35|2962.12|2962.12|0
1637150430000|2021-11-17 12:00:30|2962.23|2962.23|2962.23|2962.23|2962.23|2962.23|2962.23|2962.23|0
1637150440000|2021-11-17 12:00:40|2962.16|2962.16|2962.16|2962.16|2962.16|2962.16|2962.16|2962.16|0
1637150450000|2021-11-17 12:00:50|2962.12|2962.12|2962.09|2962.09|2962.12|2962.12|2962.09|2962.09|0
1637150480000|2021-11-17 12:01:20|2962.12|2962.12|2962.42|2962.42|2962.42|2962.42|2962.12|2962.12|0
1637150490000|2021-11-17 12:01:30|2962.71|2962.71|2962.94|2962.94|2962.94|2962.94|2962.71|2962.71|0
1637150500000|2021-11-17 12:01:40|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|0
1637150520000|2021-11-17 12:02:00|2963.18|2963.18|2963.6|2963.6|2963.66|2963.66|2963.06|2963.06|0
1637150530000|2021-11-17 12:02:10|2963.75|2963.75|2963.75|2963.75|2963.75|2963.75|2963.75|2963.75|0
1637150550000|2021-11-17 12:02:30|2963.69|2963.69|2963.81|2963.81|2963.81|2963.81|2963.69|2963.69|0
1637150560000|2021-11-17 12:02:40|2963.91|2963.91|2963.91|2963.91|2963.91|2963.91|2963.91|2963.91|0
1637150570000|2021-11-17 12:02:50|2963.76|2963.76|2963.76|2963.76|2963.76|2963.76|2963.76|2963.76|0
1637150580000|2021-11-17 12:03:00|2964.07|2964.07|2964.19|2964.19|2964.19|2964.19|2964.07|2964.07|0
1637150590000|2021-11-17 12:03:10|2964.07|2964.07|2964.07|2964.07|2964.37|2964.37|2964.07|2964.07|0
1637150600000|2021-11-17 12:03:20|2964.01|2964.01|2964.01|2964.01|2964.01|2964.01|2964.01|2964.01|0
1637150610000|2021-11-17 12:03:30|2964.08|2964.08|2964.29|2964.29|2964.29|2964.29|2964.08|2964.08|0
1637150620000|2021-11-17 12:03:40|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|0
1637150630000|2021-11-17 12:03:50|2964.24|2964.24|2964.3|2964.3|2964.3|2964.3|2964.24|2964.24|0
1637150640000|2021-11-17 12:04:00|2964.45|2964.45|2964.58|2964.58|2964.58|2964.58|2964.45|2964.45|0
1637150660000|2021-11-17 12:04:20|2964.65|2964.65|2964.34|2964.34|2964.65|2964.65|2964.24|2964.24|0
1637150670000|2021-11-17 12:04:30|2964.28|2964.28|2964.28|2964.28|2964.28|2964.28|2964.28|2964.28|0
1637150680000|2021-11-17 12:04:40|2964.18|2964.18|2964.18|2964.18|2964.18|2964.18|2964.18|2964.18|0
1637150690000|2021-11-17 12:04:50|2964.07|2964.07|2964.07|2964.07|2964.07|2964.07|2964.07|2964.07|0
1637150700000|2021-11-17 12:05:00|2964.22|2964.22|2964.22|2964.22|2964.22|2964.22|2964.22|2964.22|0
1637150710000|2021-11-17 12:05:10|2964.15|2964.15|2964.15|2964.15|2964.15|2964.15|2964.15|2964.15|0
1637150720000|2021-11-17 12:05:20|2964.28|2964.28|2964.08|2964.08|2964.28|2964.28|2964.08|2964.08|0
1637150730000|2021-11-17 12:05:30|2963.97|2963.97|2963.87|2963.87|2963.97|2963.97|2963.87|2963.87|0
1637150740000|2021-11-17 12:05:40|2963.77|2963.77|2964.05|2964.05|2964.05|2964.05|2963.77|2963.77|0
1637150750000|2021-11-17 12:05:50|2964.11|2964.11|2963.96|2963.96|2964.11|2964.11|2963.96|2963.96|0
1637150760000|2021-11-17 12:06:00|2963.82|2963.82|2963.71|2963.71|2963.82|2963.82|2963.71|2963.71|0
1637150770000|2021-11-17 12:06:10|2963.68|2963.68|2963.58|2963.58|2963.68|2963.68|2963.58|2963.58|0
1637150790000|2021-11-17 12:06:30|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|0
1637150800000|2021-11-17 12:06:40|2963.37|2963.37|2963.27|2963.27|2963.37|2963.37|2963.27|2963.27|0
1637150820000|2021-11-17 12:07:00|2963.2|2963.2|2963.46|2963.46|2963.57|2963.57|2963.2|2963.2|0
1637150830000|2021-11-17 12:07:10|2963.36|2963.36|2963.41|2963.41|2963.47|2963.47|2963.36|2963.36|0
1637150840000|2021-11-17 12:07:20|2963.31|2963.31|2963.21|2963.21|2963.31|2963.31|2963.21|2963.21|0
1637150860000|2021-11-17 12:07:40|2963.14|2963.14|2963.22|2963.22|2963.29|2963.29|2963.14|2963.14|0
1637150870000|2021-11-17 12:07:50|2963.3|2963.3|2963.23|2963.23|2963.3|2963.3|2963.23|2963.23|0
1637150880000|2021-11-17 12:08:00|2963.25|2963.25|2963.1|2963.1|2963.49|2963.49|2963|2963|0
1637150890000|2021-11-17 12:08:10|2963.04|2963.04|2963|2963|2963.1|2963.1|2963|2963|0
1637150900000|2021-11-17 12:08:20|2963.17|2963.17|2963.33|2963.33|2963.33|2963.33|2963.17|2963.17|0
1637150910000|2021-11-17 12:08:30|2963.13|2963.13|2963.44|2963.44|2963.44|2963.44|2963.13|2963.13|0
1637150920000|2021-11-17 12:08:40|2963.33|2963.33|2963.33|2963.33|2963.33|2963.33|2963.33|2963.33|0
1637150930000|2021-11-17 12:08:50|2963.39|2963.39|2963.39|2963.39|2963.39|2963.39|2963.39|2963.39|0
1637150940000|2021-11-17 12:09:00|2963.45|2963.45|2963.76|2963.76|2963.76|2963.76|2963.45|2963.45|0
1637150950000|2021-11-17 12:09:10|2963.7|2963.7|2964.28|2964.28|2964.28|2964.28|2963.7|2963.7|0
1637150970000|2021-11-17 12:09:30|2964.07|2964.07|2964.07|2964.07|2964.07|2964.07|2964.07|2964.07|0
1637150980000|2021-11-17 12:09:40|2964.38|2964.38|2964.07|2964.07|2964.38|2964.38|2964.07|2964.07|0
1637151010000|2021-11-17 12:10:10|2964.01|2964.01|2964.01|2964.01|2964.01|2964.01|2964.01|2964.01|0
1637151030000|2021-11-17 12:10:30|2964.12|2964.12|2965.23|2965.23|2965.23|2965.23|2964.12|2964.12|0
1637151050000|2021-11-17 12:10:50|2965.37|2965.37|2965.69|2965.69|2965.69|2965.69|2965.37|2965.37|0
1637151060000|2021-11-17 12:11:00|2965.73|2965.73|2965.73|2965.73|2965.73|2965.73|2965.73|2965.73|0
1637151080000|2021-11-17 12:11:20|2965.59|2965.59|2965.42|2965.42|2965.74|2965.74|2965.42|2965.42|0
1637151090000|2021-11-17 12:11:30|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|0
1637151100000|2021-11-17 12:11:40|2965.18|2965.18|2965.31|2965.31|2965.31|2965.31|2964.95|2964.95|0
1637151110000|2021-11-17 12:11:50|2965.43|2965.43|2965.63|2965.63|2965.63|2965.63|2965.43|2965.43|0
1637151140000|2021-11-17 12:12:20|2965.73|2965.73|2966.16|2966.16|2966.16|2966.16|2965.73|2965.73|0
1637151150000|2021-11-17 12:12:30|2966.45|2966.45|2966.45|2966.45|2966.45|2966.45|2966.45|2966.45|0
1637151160000|2021-11-17 12:12:40|2966.55|2966.55|2966.55|2966.55|2966.55|2966.55|2966.55|2966.55|0
1637151170000|2021-11-17 12:12:50|2966.53|2966.53|2966.53|2966.53|2966.53|2966.53|2966.53|2966.53|0
1637151180000|2021-11-17 12:13:00|2966.59|2966.59|2966.59|2966.59|2966.59|2966.59|2966.59|2966.59|0
1637151210000|2021-11-17 12:13:30|2966.77|2966.77|2966.77|2966.77|2966.77|2966.77|2966.77|2966.77|0
1637151220000|2021-11-17 12:13:40|2966.64|2966.64|2966.64|2966.64|2966.64|2966.64|2966.64|2966.64|0
1637151230000|2021-11-17 12:13:50|2966.54|2966.54|2966.54|2966.54|2966.54|2966.54|2966.54|2966.54|0
1637151240000|2021-11-17 12:14:00|2966.57|2966.57|2966.57|2966.57|2966.57|2966.57|2966.57|2966.57|0
1637151250000|2021-11-17 12:14:10|2966.42|2966.42|2966.38|2966.38|2966.42|2966.42|2966.38|2966.38|0
1637151260000|2021-11-17 12:14:20|2966.49|2966.49|2966.49|2966.49|2966.49|2966.49|2966.49|2966.49|0
1637151270000|2021-11-17 12:14:30|2966.6|2966.6|2966.77|2966.77|2966.83|2966.83|2966.6|2966.6|0
1637151290000|2021-11-17 12:14:50|2966.73|2966.73|2966.73|2966.73|2966.73|2966.73|2966.73|2966.73|0
1637151300000|2021-11-17 12:15:00|2966.63|2966.63|2966.52|2966.52|2966.63|2966.63|2966.52|2966.52|0
1637151310000|2021-11-17 12:15:10|2966.65|2966.65|2966.45|2966.45|2966.65|2966.65|2966.45|2966.45|0
1637151320000|2021-11-17 12:15:20|2966.39|2966.39|2966.31|2966.31|2966.45|2966.45|2966.31|2966.31|0
1637151330000|2021-11-17 12:15:30|2966.25|2966.25|2966.18|2966.18|2966.25|2966.25|2966.14|2966.14|0
1637151340000|2021-11-17 12:15:40|2966.05|2966.05|2965.82|2965.82|2966.05|2966.05|2965.82|2965.82|0
1637151350000|2021-11-17 12:15:50|2965.7|2965.7|2965.7|2965.7|2965.7|2965.7|2965.7|2965.7|0
1637151370000|2021-11-17 12:16:10|2965.84|2965.84|2965.71|2965.71|2965.84|2965.84|2965.71|2965.71|0
1637151380000|2021-11-17 12:16:20|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|0
1637151400000|2021-11-17 12:16:40|2965.55|2965.55|2965.34|2965.34|2965.55|2965.55|2965.34|2965.34|0
1637151430000|2021-11-17 12:17:10|2965.4|2965.4|2965.4|2965.4|2965.4|2965.4|2965.4|2965.4|0
1637151440000|2021-11-17 12:17:20|2965.34|2965.34|2965.24|2965.24|2965.34|2965.34|2965.24|2965.24|0
1637151460000|2021-11-17 12:17:40|2965.34|2965.34|2965.34|2965.34|2965.34|2965.34|2965.34|2965.34|0
1637151470000|2021-11-17 12:17:50|2965.27|2965.27|2965.33|2965.33|2965.33|2965.33|2965.27|2965.27|0
1637151480000|2021-11-17 12:18:00|2965.28|2965.28|2965.11|2965.11|2965.28|2965.28|2965.11|2965.11|0
1637151490000|2021-11-17 12:18:10|2965.17|2965.17|2965.17|2965.17|2965.17|2965.17|2965.17|2965.17|0
1637151510000|2021-11-17 12:18:30|2965.27|2965.27|2965.17|2965.17|2965.27|2965.27|2965.17|2965.17|0
1637151540000|2021-11-17 12:19:00|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|0
1637151550000|2021-11-17 12:19:10|2965.22|2965.22|2965.22|2965.22|2965.22|2965.22|2965.22|2965.22|0
1637151590000|2021-11-17 12:19:50|2965.66|2965.66|2965.66|2965.66|2965.66|2965.66|2965.66|2965.66|0
1637151600000|2021-11-17 12:20:00|2965.72|2965.72|2965.52|2965.52|2965.72|2965.72|2965.52|2965.52|0
1637151610000|2021-11-17 12:20:10|2965.41|2965.41|2965.41|2965.41|2965.41|2965.41|2965.41|2965.41|0
1637151630000|2021-11-17 12:20:30|2965.54|2965.54|2965.54|2965.54|2965.54|2965.54|2965.54|2965.54|0
1637151640000|2021-11-17 12:20:40|2965.59|2965.59|2965.55|2965.55|2965.59|2965.59|2965.55|2965.55|0
1637151660000|2021-11-17 12:21:00|2965.67|2965.67|2965.6|2965.6|2965.67|2965.67|2965.6|2965.6|0
1637151670000|2021-11-17 12:21:10|2965.7|2965.7|2965.7|2965.7|2965.7|2965.7|2965.57|2965.57|0
1637151720000|2021-11-17 12:22:00|2965.71|2965.71|2965.71|2965.71|2965.71|2965.71|2965.71|2965.71|0
1637151730000|2021-11-17 12:22:10|2965.82|2965.82|2965.95|2965.95|2965.95|2965.95|2965.82|2965.82|0
1637151740000|2021-11-17 12:22:20|2966|2966|2966|2966|2966|2966|2966|2966|0
1637151750000|2021-11-17 12:22:30|2965.86|2965.86|2965.84|2965.84|2965.96|2965.96|2965.84|2965.84|0
1637151790000|2021-11-17 12:23:10|2965.97|2965.97|2966.16|2966.16|2966.16|2966.16|2965.97|2965.97|0
1637151860000|2021-11-17 12:24:20|2965.92|2965.92|2965.92|2965.92|2965.92|2965.92|2965.92|2965.92|0
1637151880000|2021-11-17 12:24:40|2965.97|2965.97|2965.97|2965.97|2965.97|2965.97|2965.97|2965.97|0
1637151900000|2021-11-17 12:25:00|2966.08|2966.08|2966.35|2966.35|2966.35|2966.35|2965.87|2965.87|0
1637151910000|2021-11-17 12:25:10|2966.42|2966.42|2966.42|2966.42|2966.42|2966.42|2966.42|2966.42|0
1637151950000|2021-11-17 12:25:50|2966.45|2966.45|2966.64|2966.64|2966.68|2966.68|2966.45|2966.45|0
1637151960000|2021-11-17 12:26:00|2966.87|2966.87|2966.87|2966.87|2966.87|2966.87|2966.87|2966.87|0
1637151970000|2021-11-17 12:26:10|2967|2967|2967|2967|2967|2967|2967|2967|0
1637151990000|2021-11-17 12:26:30|2967.13|2967.13|2967.2|2967.2|2967.2|2967.2|2967.13|2967.13|0
1637152000000|2021-11-17 12:26:40|2967.31|2967.31|2967.31|2967.31|2967.31|2967.31|2967.31|2967.31|0
1637152020000|2021-11-17 12:27:00|2967.38|2967.38|2967.34|2967.34|2967.44|2967.44|2967.34|2967.34|0
1637152030000|2021-11-17 12:27:10|2967.53|2967.53|2967.97|2967.97|2967.97|2967.97|2967.53|2967.53|0
1637152040000|2021-11-17 12:27:20|2968.08|2968.08|2967.97|2967.97|2968.08|2968.08|2967.97|2967.97|0
1637152090000|2021-11-17 12:28:10|2968.03|2968.03|2968.08|2968.08|2968.08|2968.08|2968.03|2968.03|0
1637152100000|2021-11-17 12:28:20|2968.06|2968.06|2968.13|2968.13|2968.13|2968.13|2968.06|2968.06|0
1637152110000|2021-11-17 12:28:30|2968.27|2968.27|2968.27|2968.27|2968.27|2968.27|2968.27|2968.27|0
1637152120000|2021-11-17 12:28:40|2968.48|2968.48|2968.48|2968.48|2968.48|2968.48|2968.48|2968.48|0
1637152130000|2021-11-17 12:28:50|2968.59|2968.59|2968.28|2968.28|2968.59|2968.59|2968.28|2968.28|0
1637152140000|2021-11-17 12:29:00|2968.42|2968.42|2968.42|2968.42|2968.42|2968.42|2968.42|2968.42|0
1637152150000|2021-11-17 12:29:10|2968.57|2968.57|2968.57|2968.57|2968.57|2968.57|2968.57|2968.57|0
1637152170000|2021-11-17 12:29:30|2968.44|2968.44|2968.44|2968.44|2968.44|2968.44|2968.44|2968.44|0
1637152180000|2021-11-17 12:29:40|2968.64|2968.64|2968.64|2968.64|2968.64|2968.64|2968.64|2968.64|0
1637152200000|2021-11-17 12:30:00|2968.77|2968.77|2968.63|2968.63|2968.77|2968.77|2968.63|2968.63|0
1637152210000|2021-11-17 12:30:10|2968.56|2968.56|2968.51|2968.51|2968.56|2968.56|2968.51|2968.51|0
1637152230000|2021-11-17 12:30:30|2968.44|2968.44|2968.44|2968.44|2968.44|2968.44|2968.44|2968.44|0
1637152240000|2021-11-17 12:30:40|2968.39|2968.39|2968.39|2968.39|2968.39|2968.39|2968.28|2968.28|0
1637152250000|2021-11-17 12:30:50|2968.16|2968.16|2968.27|2968.27|2968.27|2968.27|2968.16|2968.16|0
1637152270000|2021-11-17 12:31:10|2968.55|2968.55|2968.55|2968.55|2968.55|2968.55|2968.55|2968.55|0
1637152280000|2021-11-17 12:31:20|2968.35|2968.35|2968.14|2968.14|2968.35|2968.35|2968.14|2968.14|0
1637152290000|2021-11-17 12:31:30|2968.08|2968.08|2968.02|2968.02|2968.08|2968.08|2968.02|2968.02|0
1637152300000|2021-11-17 12:31:40|2967.95|2967.95|2967.95|2967.95|2967.95|2967.95|2967.95|2967.95|0
1637152310000|2021-11-17 12:31:50|2967.8|2967.8|2967.42|2967.42|2967.8|2967.8|2967.42|2967.42|0
1637152320000|2021-11-17 12:32:00|2967.35|2967.35|2967.24|2967.24|2967.35|2967.35|2967.24|2967.24|0
1637152330000|2021-11-17 12:32:10|2967.13|2967.13|2966.84|2966.84|2967.13|2967.13|2966.84|2966.84|0
1637152340000|2021-11-17 12:32:20|2967.03|2967.03|2966.97|2966.97|2967.03|2967.03|2966.97|2966.97|0
1637152350000|2021-11-17 12:32:30|2966.9|2966.9|2967.28|2967.28|2967.28|2967.28|2966.9|2966.9|0
1637152360000|2021-11-17 12:32:40|2967.14|2967.14|2967.14|2967.14|2967.14|2967.14|2967.14|2967.14|0
1637152370000|2021-11-17 12:32:50|2967.2|2967.2|2967.2|2967.2|2967.2|2967.2|2967.2|2967.2|0
1637152380000|2021-11-17 12:33:00|2967.14|2967.14|2967.2|2967.2|2967.2|2967.2|2967.14|2967.14|0
1637152390000|2021-11-17 12:33:10|2967.14|2967.14|2967.2|2967.2|2967.2|2967.2|2967.07|2967.07|0
1637152400000|2021-11-17 12:33:20|2967.27|2967.27|2966.8|2966.8|2967.27|2967.27|2966.8|2966.8|0
1637152410000|2021-11-17 12:33:30|2966.93|2966.93|2967.12|2967.12|2967.12|2967.12|2966.93|2966.93|0
1637152420000|2021-11-17 12:33:40|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|0
1637152440000|2021-11-17 12:34:00|2966.93|2966.93|2966.66|2966.66|2966.93|2966.93|2966.66|2966.66|0
1637152450000|2021-11-17 12:34:10|2966.88|2966.88|2966.84|2966.84|2967.21|2967.21|2966.84|2966.84|0
1637152470000|2021-11-17 12:34:30|2966.92|2966.92|2966.53|2966.53|2966.92|2966.92|2966.53|2966.53|0
1637152480000|2021-11-17 12:34:40|2966.45|2966.45|2966.23|2966.23|2966.45|2966.45|2966.23|2966.23|0
1637152490000|2021-11-17 12:34:50|2966.19|2966.19|2965.91|2965.91|2966.19|2966.19|2965.91|2965.91|0
1637152500000|2021-11-17 12:35:00|2965.89|2965.89|2965.81|2965.81|2965.89|2965.89|2965.71|2965.71|0
1637152510000|2021-11-17 12:35:10|2965.68|2965.68|2965.68|2965.68|2965.68|2965.68|2965.68|2965.68|0
1637152520000|2021-11-17 12:35:20|2965.62|2965.62|2965.62|2965.62|2965.62|2965.62|2965.62|2965.62|0
1637152530000|2021-11-17 12:35:30|2965.68|2965.68|2965.65|2965.65|2965.68|2965.68|2965.57|2965.57|0
1637152560000|2021-11-17 12:36:00|2965.58|2965.58|2965.65|2965.65|2965.65|2965.65|2965.58|2965.58|0
1637152590000|2021-11-17 12:36:30|2965.78|2965.78|2965.78|2965.78|2965.78|2965.78|2965.78|2965.78|0
1637152600000|2021-11-17 12:36:40|2966.04|2966.04|2966.39|2966.39|2966.39|2966.39|2966.04|2966.04|0
1637152610000|2021-11-17 12:36:50|2966.32|2966.32|2966.62|2966.62|2966.62|2966.62|2966.32|2966.32|0
1637152630000|2021-11-17 12:37:10|2966.68|2966.68|2966.68|2966.68|2966.68|2966.68|2966.68|2966.68|0
1637152640000|2021-11-17 12:37:20|2966.75|2966.75|2966.81|2966.81|2966.81|2966.81|2966.75|2966.75|0
1637152650000|2021-11-17 12:37:30|2966.88|2966.88|2966.94|2966.94|2966.94|2966.94|2966.88|2966.88|0
1637152660000|2021-11-17 12:37:40|2967.08|2967.08|2967.12|2967.12|2967.12|2967.12|2967.01|2967.01|0
1637152670000|2021-11-17 12:37:50|2966.99|2966.99|2967.05|2967.05|2967.05|2967.05|2966.94|2966.94|0
1637152710000|2021-11-17 12:38:30|2967.19|2967.19|2967.19|2967.19|2967.19|2967.19|2967.19|2967.19|0
1637152730000|2021-11-17 12:38:50|2967.04|2967.04|2966.91|2966.91|2967.04|2967.04|2966.91|2966.91|0
1637152740000|2021-11-17 12:39:00|2966.85|2966.85|2966.85|2966.85|2966.91|2966.91|2966.65|2966.65|0
1637152750000|2021-11-17 12:39:10|2966.72|2966.72|2966.91|2966.91|2966.98|2966.98|2966.72|2966.72|0
1637152760000|2021-11-17 12:39:20|2966.97|2966.97|2966.97|2966.97|2966.97|2966.97|2966.91|2966.91|0
1637152770000|2021-11-17 12:39:30|2966.77|2966.77|2966.92|2966.92|2966.92|2966.92|2966.65|2966.65|0
1637152790000|2021-11-17 12:39:50|2966.85|2966.85|2966.92|2966.92|2966.98|2966.98|2966.79|2966.79|0
1637152800000|2021-11-17 12:40:00|2966.98|2966.98|2966.52|2966.52|2966.98|2966.98|2966.52|2966.52|0
1637152820000|2021-11-17 12:40:20|2966.38|2966.38|2966.38|2966.38|2966.38|2966.38|2966.38|2966.38|0
1637152830000|2021-11-17 12:40:30|2966.27|2966.27|2966.14|2966.14|2966.27|2966.27|2966.14|2966.14|0
1637152840000|2021-11-17 12:40:40|2966.09|2966.09|2965.97|2965.97|2966.09|2966.09|2965.9|2965.9|0
1637152870000|2021-11-17 12:41:10|2965.9|2965.9|2965.9|2965.9|2965.9|2965.9|2965.9|2965.9|0
1637152880000|2021-11-17 12:41:20|2965.8|2965.8|2965.68|2965.68|2965.8|2965.8|2965.68|2965.68|0
1637152920000|2021-11-17 12:42:00|2965.56|2965.56|2965.59|2965.59|2965.59|2965.59|2965.56|2965.56|0
1637152950000|2021-11-17 12:42:30|2965.47|2965.47|2965.47|2965.47|2965.47|2965.47|2965.47|2965.47|0
1637152960000|2021-11-17 12:42:40|2965.37|2965.37|2965.37|2965.37|2965.37|2965.37|2965.37|2965.37|0
1637152970000|2021-11-17 12:42:50|2965.49|2965.49|2964.72|2964.72|2965.49|2965.49|2964.72|2964.72|0
1637152980000|2021-11-17 12:43:00|2964.61|2964.61|2964.61|2964.61|2964.61|2964.61|2964.61|2964.61|0
1637152990000|2021-11-17 12:43:10|2964.66|2964.66|2964.66|2964.66|2964.78|2964.78|2964.66|2964.66|0
1637153000000|2021-11-17 12:43:20|2964.51|2964.51|2964.51|2964.51|2964.51|2964.51|2964.51|2964.51|0
1637153020000|2021-11-17 12:43:40|2964.41|2964.41|2964.26|2964.26|2964.41|2964.41|2964.26|2964.26|0
1637153030000|2021-11-17 12:43:50|2963.92|2963.92|2963.92|2963.92|2963.92|2963.92|2963.92|2963.92|0
1637153040000|2021-11-17 12:44:00|2963.94|2963.94|2963.78|2963.78|2963.94|2963.94|2963.78|2963.78|0
1637153060000|2021-11-17 12:44:20|2963.9|2963.9|2964.01|2964.01|2964.06|2964.06|2963.78|2963.78|0
1637153070000|2021-11-17 12:44:30|2963.9|2963.9|2963.9|2963.9|2963.9|2963.9|2963.9|2963.9|0
1637153080000|2021-11-17 12:44:40|2963.67|2963.67|2963.67|2963.67|2963.67|2963.67|2963.67|2963.67|0
1637153090000|2021-11-17 12:44:50|2963.72|2963.72|2963.62|2963.62|2963.72|2963.72|2963.62|2963.62|0
1637153100000|2021-11-17 12:45:00|2963.73|2963.73|2964.19|2964.19|2964.19|2964.19|2963.73|2963.73|0
1637153130000|2021-11-17 12:45:30|2964.14|2964.14|2963.99|2963.99|2964.14|2964.14|2963.99|2963.99|0
1637153140000|2021-11-17 12:45:40|2963.96|2963.96|2963.98|2963.98|2963.98|2963.98|2963.96|2963.96|0
1637153160000|2021-11-17 12:46:00|2963.91|2963.91|2963.84|2963.84|2963.91|2963.91|2963.84|2963.84|0
1637153190000|2021-11-17 12:46:30|2963.72|2963.72|2963.72|2963.72|2963.72|2963.72|2963.72|2963.72|0
1637153200000|2021-11-17 12:46:40|2963.66|2963.66|2963.66|2963.66|2963.66|2963.66|2963.66|2963.66|0
1637153250000|2021-11-17 12:47:30|2963.6|2963.6|2963.6|2963.6|2963.6|2963.6|2963.6|2963.6|0
1637153260000|2021-11-17 12:47:40|2963.72|2963.72|2963.6|2963.6|2963.72|2963.72|2963.6|2963.6|0
1637153280000|2021-11-17 12:48:00|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|0
1637153300000|2021-11-17 12:48:20|2963.81|2963.81|2963.79|2963.79|2963.86|2963.86|2963.77|2963.77|0
1637153320000|2021-11-17 12:48:40|2963.83|2963.83|2964.04|2964.04|2964.04|2964.04|2963.83|2963.83|0
1637153330000|2021-11-17 12:48:50|2963.93|2963.93|2963.82|2963.82|2964.16|2964.16|2963.82|2963.82|0
1637153340000|2021-11-17 12:49:00|2963.84|2963.84|2963.87|2963.87|2963.87|2963.87|2963.69|2963.69|0
1637153350000|2021-11-17 12:49:10|2963.92|2963.92|2963.92|2963.92|2964.03|2964.03|2963.92|2963.92|0
1637153360000|2021-11-17 12:49:20|2963.88|2963.88|2963.88|2963.88|2963.88|2963.88|2963.88|2963.88|0
1637153380000|2021-11-17 12:49:40|2963.94|2963.94|2963.94|2963.94|2963.94|2963.94|2963.94|2963.94|0
1637153390000|2021-11-17 12:49:50|2964.04|2964.04|2964.15|2964.15|2964.15|2964.15|2964.04|2964.04|0
1637153400000|2021-11-17 12:50:00|2964.27|2964.27|2964.13|2964.13|2964.27|2964.27|2964.13|2964.13|0
1637153410000|2021-11-17 12:50:10|2964.02|2964.02|2964.09|2964.09|2964.09|2964.09|2964.02|2964.02|0
1637153440000|2021-11-17 12:50:40|2964.14|2964.14|2964.14|2964.14|2964.14|2964.14|2964.14|2964.14|0
1637153450000|2021-11-17 12:50:50|2964.21|2964.21|2964.21|2964.21|2964.21|2964.21|2964.21|2964.21|0
1637153460000|2021-11-17 12:51:00|2964.25|2964.25|2964.28|2964.28|2964.28|2964.28|2964.25|2964.25|0
1637153470000|2021-11-17 12:51:10|2964.3|2964.3|2964.57|2964.57|2964.57|2964.57|2964.3|2964.3|0
1637153480000|2021-11-17 12:51:20|2964.59|2964.59|2964.59|2964.59|2964.66|2964.66|2964.59|2964.59|0
1637153520000|2021-11-17 12:52:00|2964.61|2964.61|2964.86|2964.86|2965|2965|2964.61|2964.61|0
1637153540000|2021-11-17 12:52:20|2964.97|2964.97|2964.91|2964.91|2964.97|2964.97|2964.91|2964.91|0
1637153550000|2021-11-17 12:52:30|2964.93|2964.93|2964.93|2964.93|2964.93|2964.93|2964.93|2964.93|0
1637153560000|2021-11-17 12:52:40|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|0
1637153570000|2021-11-17 12:52:50|2965.19|2965.19|2965.19|2965.19|2965.19|2965.19|2965.19|2965.19|0
1637153580000|2021-11-17 12:53:00|2965.07|2965.07|2965.07|2965.07|2965.07|2965.07|2965.07|2965.07|0
1637153590000|2021-11-17 12:53:10|2965.09|2965.09|2965.09|2965.09|2965.09|2965.09|2965.09|2965.09|0
1637153620000|2021-11-17 12:53:40|2965.1|2965.1|2965.2|2965.2|2965.2|2965.2|2964.89|2964.89|0
1637153630000|2021-11-17 12:53:50|2965.27|2965.27|2965.33|2965.33|2965.33|2965.33|2965.27|2965.27|0
1637153640000|2021-11-17 12:54:00|2965.4|2965.4|2965.47|2965.47|2965.47|2965.47|2965.4|2965.4|0
1637153650000|2021-11-17 12:54:10|2965.58|2965.58|2965.49|2965.49|2965.6|2965.6|2965.49|2965.49|0
1637153660000|2021-11-17 12:54:20|2965.41|2965.41|2965.41|2965.41|2965.41|2965.41|2965.41|2965.41|0
1637153670000|2021-11-17 12:54:30|2965.38|2965.38|2965.17|2965.17|2965.38|2965.38|2965.01|2965.01|0
1637153680000|2021-11-17 12:54:40|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|0
1637153690000|2021-11-17 12:54:50|2965.26|2965.26|2965|2965|2965.26|2965.26|2965|2965|0
1637153700000|2021-11-17 12:55:00|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|0
1637153730000|2021-11-17 12:55:30|2965.01|2965.01|2964.87|2964.87|2965.01|2965.01|2964.87|2964.87|0
1637153740000|2021-11-17 12:55:40|2964.97|2964.97|2964.99|2964.99|2965.05|2965.05|2964.97|2964.97|0
1637153750000|2021-11-17 12:55:50|2964.86|2964.86|2964.86|2964.86|2964.86|2964.86|2964.86|2964.86|0
1637153760000|2021-11-17 12:56:00|2964.77|2964.77|2964.87|2964.87|2964.87|2964.87|2964.77|2964.77|0
1637153780000|2021-11-17 12:56:20|2964.81|2964.81|2964.81|2964.81|2964.81|2964.81|2964.81|2964.81|0
1637153790000|2021-11-17 12:56:30|2964.51|2964.51|2964.57|2964.57|2964.57|2964.57|2964.51|2964.51|0
1637153800000|2021-11-17 12:56:40|2964.45|2964.45|2964.52|2964.52|2964.52|2964.52|2964.45|2964.45|0
1637153840000|2021-11-17 12:57:20|2964.47|2964.47|2964.47|2964.47|2964.47|2964.47|2964.47|2964.47|0
1637153850000|2021-11-17 12:57:30|2964.32|2964.32|2964.11|2964.11|2964.39|2964.39|2964.11|2964.11|0
1637153860000|2021-11-17 12:57:40|2963.96|2963.96|2963.96|2963.96|2963.96|2963.96|2963.96|2963.96|0
1637153870000|2021-11-17 12:57:50|2964.02|2964.02|2964.02|2964.02|2964.02|2964.02|2964.02|2964.02|0
1637153880000|2021-11-17 12:58:00|2963.87|2963.87|2963.93|2963.93|2963.93|2963.93|2963.87|2963.87|0
1637153900000|2021-11-17 12:58:20|2964.06|2964.06|2964.06|2964.06|2964.06|2964.06|2964.06|2964.06|0
1637153920000|2021-11-17 12:58:40|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|0
1637153950000|2021-11-17 12:59:10|2964.14|2964.14|2964|2964|2964.14|2964.14|2964|2964|0
1637153970000|2021-11-17 12:59:30|2964.15|2964.15|2964.35|2964.35|2964.35|2964.35|2964.15|2964.15|0
1637153980000|2021-11-17 12:59:40|2964.49|2964.49|2964.49|2964.49|2964.49|2964.49|2964.49|2964.49|0
1637154000000|2021-11-17 13:00:00|2964.43|2964.43|2964.47|2964.47|2964.47|2964.47|2964.29|2964.29|0
1637154010000|2021-11-17 13:00:10|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|0
1637154030000|2021-11-17 13:00:30|2964.26|2964.26|2964.26|2964.26|2964.26|2964.26|2964.26|2964.26|0
1637154060000|2021-11-17 13:01:00|2964.33|2964.33|2964.33|2964.33|2964.33|2964.33|2964.33|2964.33|0
1637154070000|2021-11-17 13:01:10|2964.46|2964.46|2964.46|2964.46|2964.46|2964.46|2964.46|2964.46|0
1637154090000|2021-11-17 13:01:30|2964.5|2964.5|2964.53|2964.53|2964.53|2964.53|2964.5|2964.5|0
1637154110000|2021-11-17 13:01:50|2964.41|2964.41|2964.29|2964.29|2964.41|2964.41|2964.29|2964.29|0
1637154120000|2021-11-17 13:02:00|2964.41|2964.41|2964.41|2964.41|2964.41|2964.41|2964.41|2964.41|0
1637154130000|2021-11-17 13:02:10|2964.29|2964.29|2964.52|2964.52|2964.52|2964.52|2964.29|2964.29|0
1637154140000|2021-11-17 13:02:20|2964.41|2964.41|2964.41|2964.41|2964.41|2964.41|2964.41|2964.41|0
1637154150000|2021-11-17 13:02:30|2964.46|2964.46|2964.67|2964.67|2964.67|2964.67|2964.46|2964.46|0
1637154160000|2021-11-17 13:02:40|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|0
1637154190000|2021-11-17 13:03:10|2964.83|2964.83|2964.83|2964.83|2964.83|2964.83|2964.83|2964.83|0
1637154200000|2021-11-17 13:03:20|2964.63|2964.63|2964.51|2964.51|2964.63|2964.63|2964.51|2964.51|0
1637154210000|2021-11-17 13:03:30|2964.26|2964.26|2964.26|2964.26|2964.26|2964.26|2964.26|2964.26|0
1637154220000|2021-11-17 13:03:40|2964.12|2964.12|2964.12|2964.12|2964.12|2964.12|2964.12|2964.12|0
1637154230000|2021-11-17 13:03:50|2964|2964|2964|2964|2964|2964|2964|2964|0
1637154240000|2021-11-17 13:04:00|2963.88|2963.88|2963.92|2963.92|2964.06|2964.06|2963.88|2963.88|0
1637154250000|2021-11-17 13:04:10|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|0
1637154260000|2021-11-17 13:04:20|2963.92|2963.92|2964.06|2964.06|2964.06|2964.06|2963.92|2963.92|0
1637154270000|2021-11-17 13:04:30|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|0
1637154280000|2021-11-17 13:04:40|2963.97|2963.97|2963.97|2963.97|2963.97|2963.97|2963.97|2963.97|0
1637154290000|2021-11-17 13:04:50|2964.09|2964.09|2964.08|2964.08|2964.22|2964.22|2964.08|2964.08|0
1637154300000|2021-11-17 13:05:00|2964.15|2964.15|2964.15|2964.15|2964.15|2964.15|2964.15|2964.15|0
1637154310000|2021-11-17 13:05:10|2963.92|2963.92|2963.87|2963.87|2963.92|2963.92|2963.76|2963.76|0
1637154340000|2021-11-17 13:05:40|2963.92|2963.92|2963.92|2963.92|2963.92|2963.92|2963.92|2963.92|0
1637154350000|2021-11-17 13:05:50|2963.98|2963.98|2963.91|2963.91|2963.98|2963.98|2963.75|2963.75|0
1637154360000|2021-11-17 13:06:00|2964.03|2964.03|2964.23|2964.23|2964.23|2964.23|2964.03|2964.03|0
1637154370000|2021-11-17 13:06:10|2964.35|2964.35|2964.6|2964.6|2964.6|2964.6|2964.35|2964.35|0
1637154380000|2021-11-17 13:06:20|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|0
1637154390000|2021-11-17 13:06:30|2964.87|2964.87|2964.87|2964.87|2964.87|2964.87|2964.87|2964.87|0
1637154440000|2021-11-17 13:07:20|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|0
1637154470000|2021-11-17 13:07:50|2964.74|2964.74|2964.74|2964.74|2964.74|2964.74|2964.68|2964.68|0
1637154480000|2021-11-17 13:08:00|2964.6|2964.6|2964.52|2964.52|2964.89|2964.89|2964.52|2964.52|0
1637154500000|2021-11-17 13:08:20|2964.27|2964.27|2964.27|2964.27|2964.27|2964.27|2964.27|2964.27|0
1637154510000|2021-11-17 13:08:30|2964.09|2964.09|2964.09|2964.09|2964.09|2964.09|2964.09|2964.09|0
1637154520000|2021-11-17 13:08:40|2964.15|2964.15|2964.15|2964.15|2964.15|2964.15|2964.15|2964.15|0
1637154530000|2021-11-17 13:08:50|2963.92|2963.92|2963.92|2963.92|2963.92|2963.92|2963.92|2963.92|0
1637154540000|2021-11-17 13:09:00|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|0
1637154550000|2021-11-17 13:09:10|2963.84|2963.84|2963.84|2963.84|2963.84|2963.84|2963.84|2963.84|0
1637154560000|2021-11-17 13:09:20|2963.77|2963.77|2963.77|2963.77|2963.77|2963.77|2963.77|2963.77|0
1637154600000|2021-11-17 13:10:00|2963.88|2963.88|2963.66|2963.66|2963.88|2963.88|2963.66|2963.66|0
1637154620000|2021-11-17 13:10:20|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|0
1637154630000|2021-11-17 13:10:30|2964.07|2964.07|2964.15|2964.15|2964.22|2964.22|2964.07|2964.07|0
1637154650000|2021-11-17 13:10:50|2963.7|2963.7|2963.26|2963.26|2963.7|2963.7|2963.26|2963.26|0
1637154670000|2021-11-17 13:11:10|2963.01|2963.01|2962.44|2962.44|2963.01|2963.01|2962.44|2962.44|0
1637154690000|2021-11-17 13:11:30|2962.31|2962.31|2962.31|2962.31|2962.31|2962.31|2962.31|2962.31|0
1637154700000|2021-11-17 13:11:40|2962.17|2962.17|2962.4|2962.4|2962.4|2962.4|2962.17|2962.17|0
1637154720000|2021-11-17 13:12:00|2962.33|2962.33|2962.27|2962.27|2962.33|2962.33|2962.27|2962.27|0
1637154740000|2021-11-17 13:12:20|2962.41|2962.41|2962.41|2962.41|2962.41|2962.41|2962.41|2962.41|0
1637154750000|2021-11-17 13:12:30|2962.31|2962.31|2962.31|2962.31|2962.31|2962.31|2962.31|2962.31|0
1637154770000|2021-11-17 13:12:50|2962.17|2962.17|2962.23|2962.23|2962.31|2962.31|2962.17|2962.17|0
1637154790000|2021-11-17 13:13:10|2962.09|2962.09|2962.09|2962.09|2962.09|2962.09|2962.09|2962.09|0
1637154800000|2021-11-17 13:13:20|2962.21|2962.21|2962.21|2962.21|2962.21|2962.21|2962.21|2962.21|0
1637154810000|2021-11-17 13:13:30|2962.1|2962.1|2962.32|2962.32|2962.44|2962.44|2962.1|2962.1|0
1637154820000|2021-11-17 13:13:40|2962.42|2962.42|2962.42|2962.42|2962.42|2962.42|2962.42|2962.42|0
1637154840000|2021-11-17 13:14:00|2962.49|2962.49|2962.4|2962.4|2962.49|2962.49|2962.4|2962.4|0
1637154850000|2021-11-17 13:14:10|2962.54|2962.54|2962.54|2962.54|2962.54|2962.54|2962.54|2962.54|0
1637154900000|2021-11-17 13:15:00|2962.65|2962.65|2962.48|2962.48|2962.65|2962.65|2962.44|2962.44|0
1637154910000|2021-11-17 13:15:10|2962.5|2962.5|2962.27|2962.27|2962.5|2962.5|2962.16|2962.16|0
1637154930000|2021-11-17 13:15:30|2962.21|2962.21|2962.14|2962.14|2962.21|2962.21|2962.14|2962.14|0
1637154940000|2021-11-17 13:15:40|2962.2|2962.2|2962.16|2962.16|2962.2|2962.2|2962.16|2962.16|0
1637154950000|2021-11-17 13:15:50|2962.23|2962.23|2962.53|2962.53|2962.53|2962.53|2962.23|2962.23|0
1637154960000|2021-11-17 13:16:00|2962.58|2962.58|2962.79|2962.79|2962.79|2962.79|2962.58|2962.58|0
1637154970000|2021-11-17 13:16:10|2962.9|2962.9|2962.9|2962.9|2962.9|2962.9|2962.9|2962.9|0
1637155010000|2021-11-17 13:16:50|2962.96|2962.96|2963.07|2963.07|2963.07|2963.07|2962.96|2962.96|0
1637155020000|2021-11-17 13:17:00|2963.11|2963.11|2963.11|2963.11|2963.11|2963.11|2963.11|2963.11|0
1637155070000|2021-11-17 13:17:50|2962.77|2962.77|2962.77|2962.77|2962.77|2962.77|2962.77|2962.77|0
1637155090000|2021-11-17 13:18:10|2962.63|2962.63|2962.63|2962.63|2962.75|2962.75|2962.63|2962.63|0
1637155120000|2021-11-17 13:18:40|2962.74|2962.74|2962.74|2962.74|2962.74|2962.74|2962.74|2962.74|0
1637155130000|2021-11-17 13:18:50|2963.02|2963.02|2963.02|2963.02|2963.02|2963.02|2963.02|2963.02|0
1637155140000|2021-11-17 13:19:00|2963.23|2963.23|2963.13|2963.13|2963.23|2963.23|2963.13|2963.13|0
1637155150000|2021-11-17 13:19:10|2963.41|2963.41|2963.82|2963.82|2963.82|2963.82|2963.39|2963.39|0
1637155160000|2021-11-17 13:19:20|2963.92|2963.92|2963.92|2963.92|2963.92|2963.92|2963.92|2963.92|0
1637155170000|2021-11-17 13:19:30|2964.07|2964.07|2963.77|2963.77|2964.12|2964.12|2963.77|2963.77|0
1637155180000|2021-11-17 13:19:40|2963.66|2963.66|2963.66|2963.66|2963.66|2963.66|2963.66|2963.66|0
1637155190000|2021-11-17 13:19:50|2963.72|2963.72|2963.66|2963.66|2963.72|2963.72|2963.66|2963.66|0
1637155200000|2021-11-17 13:20:00|2963.64|2963.64|2963.62|2963.62|2963.64|2963.64|2963.62|2963.62|0
1637155220000|2021-11-17 13:20:20|2963.5|2963.5|2963.5|2963.5|2963.5|2963.5|2963.5|2963.5|0
1637155230000|2021-11-17 13:20:30|2963.64|2963.64|2964.13|2964.13|2964.13|2964.13|2963.64|2963.64|0
1637155240000|2021-11-17 13:20:40|2964.19|2964.19|2964.19|2964.19|2964.19|2964.19|2964.19|2964.19|0
1637155250000|2021-11-17 13:20:50|2964.07|2964.07|2964.01|2964.01|2964.19|2964.19|2964.01|2964.01|0
1637155260000|2021-11-17 13:21:00|2964.02|2964.02|2964.3|2964.3|2964.3|2964.3|2964.02|2964.02|0
1637155270000|2021-11-17 13:21:10|2964.42|2964.42|2964.3|2964.3|2964.42|2964.42|2964.3|2964.3|0
1637155280000|2021-11-17 13:21:20|2964.5|2964.5|2964.4|2964.4|2964.5|2964.5|2964.4|2964.4|0
1637155290000|2021-11-17 13:21:30|2964.47|2964.47|2964.47|2964.47|2964.47|2964.47|2964.47|2964.47|0
1637155300000|2021-11-17 13:21:40|2964.4|2964.4|2964.34|2964.34|2964.4|2964.4|2964.34|2964.34|0
1637155310000|2021-11-17 13:21:50|2964.37|2964.37|2964.39|2964.39|2964.39|2964.39|2964.19|2964.19|0
1637155320000|2021-11-17 13:22:00|2964.53|2964.53|2964.4|2964.4|2964.67|2964.67|2964.4|2964.4|0
1637155340000|2021-11-17 13:22:20|2964.47|2964.47|2964.84|2964.84|2964.84|2964.84|2964.47|2964.47|0
1637155350000|2021-11-17 13:22:30|2965.28|2965.28|2965.28|2965.28|2965.28|2965.28|2965.28|2965.28|0
1637155360000|2021-11-17 13:22:40|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|0
1637155380000|2021-11-17 13:23:00|2964.94|2964.94|2964.94|2964.94|2964.94|2964.94|2964.94|2964.94|0
1637155390000|2021-11-17 13:23:10|2964.8|2964.8|2964.65|2964.65|2964.8|2964.8|2964.65|2964.65|0
1637155400000|2021-11-17 13:23:20|2964.71|2964.71|2964.78|2964.78|2964.78|2964.78|2964.71|2964.71|0
1637155410000|2021-11-17 13:23:30|2964.85|2964.85|2964.85|2964.85|2964.85|2964.85|2964.85|2964.85|0
1637155420000|2021-11-17 13:23:40|2964.97|2964.97|2964.9|2964.9|2964.97|2964.97|2964.9|2964.9|0
1637155430000|2021-11-17 13:23:50|2964.84|2964.84|2964.97|2964.97|2964.97|2964.97|2964.84|2964.84|0
1637155440000|2021-11-17 13:24:00|2964.9|2964.9|2964.67|2964.67|2964.92|2964.92|2964.6|2964.6|0
1637155450000|2021-11-17 13:24:10|2964.65|2964.65|2964.65|2964.65|2964.65|2964.65|2964.65|2964.65|0
1637155470000|2021-11-17 13:24:30|2964.76|2964.76|2964.88|2964.88|2964.88|2964.88|2964.76|2964.76|0
1637155480000|2021-11-17 13:24:40|2965.01|2965.01|2965.27|2965.27|2965.27|2965.27|2965.01|2965.01|0
1637155490000|2021-11-17 13:24:50|2965.33|2965.33|2965.12|2965.12|2965.33|2965.33|2965.12|2965.12|0
1637155500000|2021-11-17 13:25:00|2964.99|2964.99|2964.99|2964.99|2964.99|2964.99|2964.99|2964.99|0
1637155510000|2021-11-17 13:25:10|2964.92|2964.92|2964.64|2964.64|2964.92|2964.92|2964.57|2964.57|0
1637155520000|2021-11-17 13:25:20|2964.77|2964.77|2964.77|2964.77|2964.77|2964.77|2964.77|2964.77|0
1637155540000|2021-11-17 13:25:40|2964.7|2964.7|2964.7|2964.7|2964.7|2964.7|2964.7|2964.7|0
1637155550000|2021-11-17 13:25:50|2964.64|2964.64|2964.53|2964.53|2964.64|2964.64|2964.53|2964.53|0
1637155560000|2021-11-17 13:26:00|2964.51|2964.51|2964.51|2964.51|2964.51|2964.51|2964.51|2964.51|0
1637155570000|2021-11-17 13:26:10|2964.56|2964.56|2964.63|2964.63|2964.67|2964.67|2964.56|2964.56|0
1637155580000|2021-11-17 13:26:20|2964.69|2964.69|2964.69|2964.69|2964.69|2964.69|2964.65|2964.65|0
1637155600000|2021-11-17 13:26:40|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|0
1637155610000|2021-11-17 13:26:50|2964.84|2964.84|2964.84|2964.84|2964.84|2964.84|2964.84|2964.84|0
1637155620000|2021-11-17 13:27:00|2964.88|2964.88|2964.97|2964.97|2964.97|2964.97|2964.88|2964.88|0
1637155640000|2021-11-17 13:27:20|2964.9|2964.9|2964.86|2964.86|2964.9|2964.9|2964.86|2964.86|0
1637155650000|2021-11-17 13:27:30|2964.93|2964.93|2965.27|2965.27|2965.27|2965.27|2964.93|2964.93|0
1637155660000|2021-11-17 13:27:40|2965.23|2965.23|2965.35|2965.35|2965.35|2965.35|2965.23|2965.23|0
1637155670000|2021-11-17 13:27:50|2965.29|2965.29|2965.62|2965.62|2965.62|2965.62|2965.29|2965.29|0
1637155690000|2021-11-17 13:28:10|2965.68|2965.68|2965.79|2965.79|2965.79|2965.79|2965.68|2965.68|0
1637155700000|2021-11-17 13:28:20|2965.73|2965.73|2965.67|2965.67|2965.73|2965.73|2965.67|2965.67|0
1637155710000|2021-11-17 13:28:30|2965.56|2965.56|2965.56|2965.56|2965.56|2965.56|2965.56|2965.56|0
1637155730000|2021-11-17 13:28:50|2965.54|2965.54|2965.54|2965.54|2965.54|2965.54|2965.54|2965.54|0
1637155740000|2021-11-17 13:29:00|2965.41|2965.41|2965.28|2965.28|2965.41|2965.41|2965.28|2965.28|0
1637155750000|2021-11-17 13:29:10|2965.21|2965.21|2965.08|2965.08|2965.21|2965.21|2965.08|2965.08|0
1637155760000|2021-11-17 13:29:20|2964.95|2964.95|2964.95|2964.95|2964.95|2964.95|2964.95|2964.95|0
1637155780000|2021-11-17 13:29:40|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|0
1637155800000|2021-11-17 13:30:00|2964.67|2964.67|2964.72|2964.72|2964.72|2964.72|2964.67|2964.67|0
1637155810000|2021-11-17 13:30:10|2964.61|2964.61|2964.87|2964.87|2964.87|2964.87|2964.61|2964.61|0
1637155820000|2021-11-17 13:30:20|2964.81|2964.81|2964.81|2964.81|2964.81|2964.81|2964.81|2964.81|0
1637155830000|2021-11-17 13:30:30|2964.95|2964.95|2964.95|2964.95|2964.95|2964.95|2964.95|2964.95|0
1637155840000|2021-11-17 13:30:40|2964.88|2964.88|2964.89|2964.89|2965.08|2965.08|2964.88|2964.88|0
1637155850000|2021-11-17 13:30:50|2965.03|2965.03|2965.03|2965.03|2965.03|2965.03|2965.03|2965.03|0
1637155860000|2021-11-17 13:31:00|2965.06|2965.06|2965.03|2965.03|2965.17|2965.17|2965.03|2965.03|0
1637155880000|2021-11-17 13:31:20|2965.17|2965.17|2965.17|2965.17|2965.17|2965.17|2965.17|2965.17|0
1637155890000|2021-11-17 13:31:30|2965.31|2965.31|2965.26|2965.26|2965.31|2965.31|2965.26|2965.26|0
1637155900000|2021-11-17 13:31:40|2965.4|2965.4|2965.4|2965.4|2965.4|2965.4|2965.4|2965.4|0
1637155910000|2021-11-17 13:31:50|2965.52|2965.52|2965.39|2965.39|2965.52|2965.52|2965.39|2965.39|0
1637155920000|2021-11-17 13:32:00|2965.25|2965.25|2965.11|2965.11|2965.25|2965.25|2965.11|2965.11|0
1637155930000|2021-11-17 13:32:10|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|0
1637155940000|2021-11-17 13:32:20|2964.83|2964.83|2964.61|2964.61|2964.83|2964.83|2964.58|2964.58|0
1637155950000|2021-11-17 13:32:30|2964.41|2964.41|2964.35|2964.35|2964.45|2964.45|2964.31|2964.31|0
1637155960000|2021-11-17 13:32:40|2964.23|2964.23|2964.23|2964.23|2964.23|2964.23|2964.23|2964.23|0
1637155970000|2021-11-17 13:32:50|2964.36|2964.36|2964.97|2964.97|2964.97|2964.97|2964.36|2964.36|0
1637155980000|2021-11-17 13:33:00|2964.93|2964.93|2964.69|2964.69|2964.93|2964.93|2964.56|2964.56|0
1637156000000|2021-11-17 13:33:20|2964.54|2964.54|2964.34|2964.34|2964.54|2964.54|2964.34|2964.34|0
1637156030000|2021-11-17 13:33:50|2964.29|2964.29|2964.27|2964.27|2964.29|2964.29|2964.27|2964.27|0
1637156040000|2021-11-17 13:34:00|2963.9|2963.9|2964.03|2964.03|2964.03|2964.03|2963.9|2963.9|0
1637156050000|2021-11-17 13:34:10|2964.14|2964.14|2964.14|2964.14|2964.14|2964.14|2964.14|2964.14|0
1637156060000|2021-11-17 13:34:20|2964.28|2964.28|2964.92|2964.92|2964.92|2964.92|2964.05|2964.05|0
1637156080000|2021-11-17 13:34:40|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|0
1637156090000|2021-11-17 13:34:50|2964.92|2964.92|2964.92|2964.92|2964.92|2964.92|2964.92|2964.92|0
1637156100000|2021-11-17 13:35:00|2964.8|2964.8|2964.35|2964.35|2964.8|2964.8|2964.35|2964.35|0
1637156120000|2021-11-17 13:35:20|2964.41|2964.41|2964.56|2964.56|2964.56|2964.56|2964.41|2964.41|0
1637156130000|2021-11-17 13:35:30|2964.49|2964.49|2964.49|2964.49|2964.49|2964.49|2964.49|2964.49|0
1637156150000|2021-11-17 13:35:50|2964.37|2964.37|2964.42|2964.42|2964.42|2964.42|2964.37|2964.37|0
1637156160000|2021-11-17 13:36:00|2964.28|2964.28|2964.21|2964.21|2964.28|2964.28|2964.21|2964.21|0
1637156170000|2021-11-17 13:36:10|2964.46|2964.46|2964.46|2964.46|2964.46|2964.46|2964.46|2964.46|0
1637156180000|2021-11-17 13:36:20|2964.82|2964.82|2964.82|2964.82|2964.97|2964.97|2964.82|2964.82|0
1637156210000|2021-11-17 13:36:50|2964.89|2964.89|2964.89|2964.89|2964.89|2964.89|2964.89|2964.89|0
1637156220000|2021-11-17 13:37:00|2964.95|2964.95|2965.1|2965.1|2965.1|2965.1|2964.95|2964.95|0
1637156260000|2021-11-17 13:37:40|2965.08|2965.08|2965.08|2965.08|2965.08|2965.08|2965.08|2965.08|0
1637156270000|2021-11-17 13:37:50|2965|2965|2964.5|2964.5|2965|2965|2964.5|2964.5|0
1637156280000|2021-11-17 13:38:00|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|0
1637156290000|2021-11-17 13:38:10|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|0
1637156300000|2021-11-17 13:38:20|2964.64|2964.64|2964.21|2964.21|2964.64|2964.64|2964.21|2964.21|0
1637156310000|2021-11-17 13:38:30|2964.12|2964.12|2964.07|2964.07|2964.12|2964.12|2964.07|2964.07|0
1637156330000|2021-11-17 13:38:50|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|0
1637156340000|2021-11-17 13:39:00|2963.84|2963.84|2963.84|2963.84|2963.84|2963.84|2963.84|2963.84|0
1637156350000|2021-11-17 13:39:10|2964.11|2964.11|2964.58|2964.58|2964.58|2964.58|2964.11|2964.11|0
1637156360000|2021-11-17 13:39:20|2964.64|2964.64|2964.5|2964.5|2964.64|2964.64|2964.5|2964.5|0
1637156370000|2021-11-17 13:39:30|2964.44|2964.44|2964.46|2964.46|2964.48|2964.48|2964.44|2964.44|0
1637156380000|2021-11-17 13:39:40|2964.6|2964.6|2964.51|2964.51|2964.62|2964.62|2964.22|2964.22|0
1637156390000|2021-11-17 13:39:50|2964.63|2964.63|2964.63|2964.63|2964.63|2964.63|2964.63|2964.63|0
1637156400000|2021-11-17 13:40:00|2964.92|2964.92|2964.92|2964.92|2964.92|2964.92|2964.92|2964.92|0
1637156410000|2021-11-17 13:40:10|2965.21|2965.21|2965.21|2965.21|2965.21|2965.21|2965.21|2965.21|0
1637156420000|2021-11-17 13:40:20|2964.92|2964.92|2964.92|2964.92|2964.92|2964.92|2964.92|2964.92|0
1637156440000|2021-11-17 13:40:40|2964.97|2964.97|2965|2965|2965|2965|2964.89|2964.89|0
1637156460000|2021-11-17 13:41:00|2965.03|2965.03|2965.03|2965.03|2965.03|2965.03|2965.03|2965.03|0
1637156490000|2021-11-17 13:41:30|2965.14|2965.14|2965.18|2965.18|2965.18|2965.18|2965.03|2965.03|0
1637156500000|2021-11-17 13:41:40|2965.2|2965.2|2964.97|2964.97|2965.25|2965.25|2964.97|2964.97|0
1637156510000|2021-11-17 13:41:50|2964.95|2964.95|2964.81|2964.81|2965.09|2965.09|2964.81|2964.81|0
1637156540000|2021-11-17 13:42:20|2964.74|2964.74|2964.74|2964.74|2964.74|2964.74|2964.74|2964.74|0
1637156550000|2021-11-17 13:42:30|2964.6|2964.6|2964.6|2964.6|2964.6|2964.6|2964.6|2964.6|0
1637156560000|2021-11-17 13:42:40|2964.47|2964.47|2964.19|2964.19|2964.47|2964.47|2964.19|2964.19|0
1637156570000|2021-11-17 13:42:50|2964.47|2964.47|2964.67|2964.67|2964.74|2964.74|2964.47|2964.47|0
1637156590000|2021-11-17 13:43:10|2964.6|2964.6|2964.6|2964.6|2964.6|2964.6|2964.6|2964.6|0
1637156610000|2021-11-17 13:43:30|2964.54|2964.54|2964.44|2964.44|2964.54|2964.54|2964.44|2964.44|0
1637156620000|2021-11-17 13:43:40|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|0
1637156630000|2021-11-17 13:43:50|2964.24|2964.24|2963.54|2963.54|2964.24|2964.24|2963.54|2963.54|0
1637156640000|2021-11-17 13:44:00|2963.48|2963.48|2963.48|2963.48|2963.48|2963.48|2963.48|2963.48|0
1637156660000|2021-11-17 13:44:20|2963.36|2963.36|2963.36|2963.36|2963.36|2963.36|2963.36|2963.36|0
1637156670000|2021-11-17 13:44:30|2963.3|2963.3|2963.37|2963.37|2963.37|2963.37|2963.3|2963.3|0
1637156680000|2021-11-17 13:44:40|2963.52|2963.52|2963.52|2963.52|2963.52|2963.52|2963.52|2963.52|0
1637156690000|2021-11-17 13:44:50|2963.66|2963.66|2963.66|2963.66|2963.66|2963.66|2963.66|2963.66|0
1637156700000|2021-11-17 13:45:00|2963.77|2963.77|2964|2964|2964|2964|2963.77|2963.77|0
1637156710000|2021-11-17 13:45:10|2963.93|2963.93|2963.79|2963.79|2963.93|2963.93|2963.67|2963.67|0
1637156730000|2021-11-17 13:45:30|2963.72|2963.72|2963.48|2963.48|2963.72|2963.72|2963.48|2963.48|0
1637156740000|2021-11-17 13:45:40|2963.34|2963.34|2963.22|2963.22|2963.34|2963.34|2963.22|2963.22|0
1637156750000|2021-11-17 13:45:50|2963.26|2963.26|2963.06|2963.06|2963.26|2963.26|2963.03|2963.03|0
1637156770000|2021-11-17 13:46:10|2962.96|2962.96|2962.96|2962.96|2962.96|2962.96|2962.96|2962.96|0
1637156780000|2021-11-17 13:46:20|2962.66|2962.66|2962.66|2962.66|2962.66|2962.66|2962.66|2962.66|0
1637156800000|2021-11-17 13:46:40|2962.52|2962.52|2962.91|2962.91|2962.91|2962.91|2962.52|2962.52|0
1637156820000|2021-11-17 13:47:00|2962.97|2962.97|2962.97|2962.97|2962.97|2962.97|2962.97|2962.97|0
1637156830000|2021-11-17 13:47:10|2963.07|2963.07|2963.07|2963.07|2963.07|2963.07|2963.07|2963.07|0
1637156840000|2021-11-17 13:47:20|2963.37|2963.37|2963.39|2963.39|2963.39|2963.39|2963.37|2963.37|0
1637156850000|2021-11-17 13:47:30|2963.5|2963.5|2963.74|2963.74|2963.81|2963.81|2963.5|2963.5|0
1637156870000|2021-11-17 13:47:50|2964.04|2964.04|2964.04|2964.04|2964.04|2964.04|2964.04|2964.04|0
1637156880000|2021-11-17 13:48:00|2964.1|2964.1|2964.73|2964.73|2964.73|2964.73|2964.1|2964.1|0
1637156940000|2021-11-17 13:49:00|2964.71|2964.71|2964.68|2964.68|2964.75|2964.75|2964.62|2964.62|0
1637156960000|2021-11-17 13:49:20|2964.81|2964.81|2964.81|2964.81|2964.81|2964.81|2964.81|2964.81|0
1637156970000|2021-11-17 13:49:30|2964.87|2964.87|2965.03|2965.03|2965.03|2965.03|2964.81|2964.81|0
1637156980000|2021-11-17 13:49:40|2965.17|2965.17|2965.33|2965.33|2965.38|2965.38|2965.17|2965.17|0
1637156990000|2021-11-17 13:49:50|2965.62|2965.62|2965.76|2965.76|2965.76|2965.76|2965.62|2965.62|0
1637157000000|2021-11-17 13:50:00|2965.8|2965.8|2965.75|2965.75|2965.8|2965.8|2965.74|2965.74|0
1637157010000|2021-11-17 13:50:10|2965.81|2965.81|2965.81|2965.81|2965.81|2965.81|2965.81|2965.81|0
1637157020000|2021-11-17 13:50:20|2965.71|2965.71|2965.71|2965.71|2965.71|2965.71|2965.71|2965.71|0
1637157030000|2021-11-17 13:50:30|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|0
1637157040000|2021-11-17 13:50:40|2965.4|2965.4|2965.54|2965.54|2965.54|2965.54|2965.4|2965.4|0
1637157050000|2021-11-17 13:50:50|2965.43|2965.43|2965.43|2965.43|2965.43|2965.43|2965.43|2965.43|0
1637157070000|2021-11-17 13:51:10|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|0
1637157080000|2021-11-17 13:51:20|2965.39|2965.39|2965.63|2965.63|2965.63|2965.63|2965.39|2965.39|0
1637157090000|2021-11-17 13:51:30|2965.7|2965.7|2965.94|2965.94|2965.94|2965.94|2965.7|2965.7|0
1637157100000|2021-11-17 13:51:40|2966.07|2966.07|2965.58|2965.58|2966.07|2966.07|2965.58|2965.58|0
1637157110000|2021-11-17 13:51:50|2965.43|2965.43|2965.43|2965.43|2965.43|2965.43|2965.43|2965.43|0
1637157120000|2021-11-17 13:52:00|2965.31|2965.31|2965.31|2965.31|2965.31|2965.31|2965.31|2965.31|0
1637157140000|2021-11-17 13:52:20|2965.37|2965.37|2965.37|2965.37|2965.37|2965.37|2965.37|2965.37|0
1637157160000|2021-11-17 13:52:40|2965.35|2965.35|2965.3|2965.3|2965.35|2965.35|2965.3|2965.3|0
1637157170000|2021-11-17 13:52:50|2965.44|2965.44|2965.44|2965.44|2965.44|2965.44|2965.44|2965.44|0
1637157180000|2021-11-17 13:53:00|2965.29|2965.29|2965.15|2965.15|2965.29|2965.29|2965.15|2965.15|0
1637157200000|2021-11-17 13:53:20|2965|2965|2965.12|2965.12|2965.12|2965.12|2965|2965|0
1637157220000|2021-11-17 13:53:40|2965.07|2965.07|2965.22|2965.22|2965.22|2965.22|2965.07|2965.07|0
1637157230000|2021-11-17 13:53:50|2965.07|2965.07|2965.07|2965.07|2965.07|2965.07|2965.07|2965.07|0
1637157240000|2021-11-17 13:54:00|2965.22|2965.22|2965.43|2965.43|2965.43|2965.43|2965.22|2965.22|0
1637157250000|2021-11-17 13:54:10|2965.45|2965.45|2965.45|2965.45|2965.45|2965.45|2965.45|2965.45|0
1637157270000|2021-11-17 13:54:30|2965.39|2965.39|2965.41|2965.41|2965.41|2965.41|2965.39|2965.39|0
1637157280000|2021-11-17 13:54:40|2965.52|2965.52|2965.39|2965.39|2965.52|2965.52|2965.39|2965.39|0
1637157290000|2021-11-17 13:54:50|2965.56|2965.56|2965.74|2965.74|2965.74|2965.74|2965.56|2965.56|0
1637157300000|2021-11-17 13:55:00|2965.67|2965.67|2965.61|2965.61|2965.67|2965.67|2965.61|2965.61|0
1637157310000|2021-11-17 13:55:10|2965.32|2965.32|2965.67|2965.67|2965.67|2965.67|2965.32|2965.32|0
1637157340000|2021-11-17 13:55:40|2965.81|2965.81|2965.81|2965.81|2965.81|2965.81|2965.81|2965.81|0
1637157350000|2021-11-17 13:55:50|2965.95|2965.95|2965.95|2965.95|2965.95|2965.95|2965.95|2965.95|0
1637157360000|2021-11-17 13:56:00|2965.84|2965.84|2965.98|2965.98|2965.98|2965.98|2965.84|2965.84|0
1637157380000|2021-11-17 13:56:20|2965.84|2965.84|2965.8|2965.8|2965.84|2965.84|2965.8|2965.8|0
1637157390000|2021-11-17 13:56:30|2965.74|2965.74|2965.87|2965.87|2965.87|2965.87|2965.74|2965.74|0
1637157410000|2021-11-17 13:56:50|2965.93|2965.93|2965.87|2965.87|2965.93|2965.93|2965.87|2965.87|0
1637157420000|2021-11-17 13:57:00|2966|2966|2966|2966|2966.06|2966.06|2966|2966|0
1637157430000|2021-11-17 13:57:10|2966.13|2966.13|2966.19|2966.19|2966.19|2966.19|2966.13|2966.13|0
1637157440000|2021-11-17 13:57:20|2966.13|2966.13|2966.13|2966.13|2966.13|2966.13|2966.13|2966.13|0
1637157450000|2021-11-17 13:57:30|2966.02|2966.02|2965.96|2965.96|2966.02|2966.02|2965.96|2965.96|0
1637157460000|2021-11-17 13:57:40|2965.91|2965.91|2965.75|2965.75|2965.91|2965.91|2965.75|2965.75|0
1637157480000|2021-11-17 13:58:00|2965.46|2965.46|2965.53|2965.53|2965.53|2965.53|2965.46|2965.46|0
1637157490000|2021-11-17 13:58:10|2965.38|2965.38|2965.18|2965.18|2965.38|2965.38|2965.18|2965.18|0
1637157500000|2021-11-17 13:58:20|2965.33|2965.33|2965.33|2965.33|2965.33|2965.33|2965.33|2965.33|0
1637157510000|2021-11-17 13:58:30|2965.27|2965.27|2965.27|2965.27|2965.27|2965.27|2965.27|2965.27|0
1637157520000|2021-11-17 13:58:40|2965.15|2965.15|2965.15|2965.15|2965.15|2965.15|2965.15|2965.15|0
1637157540000|2021-11-17 13:59:00|2965.1|2965.1|2964.99|2964.99|2965.1|2965.1|2964.99|2964.99|0
1637157550000|2021-11-17 13:59:10|2964.88|2964.88|2964.92|2964.92|2964.92|2964.92|2964.88|2964.88|0
1637157560000|2021-11-17 13:59:20|2964.95|2964.95|2964.99|2964.99|2964.99|2964.99|2964.95|2964.95|0
1637157570000|2021-11-17 13:59:30|2965.09|2965.09|2965.2|2965.2|2965.2|2965.2|2965.09|2965.09|0
1637157580000|2021-11-17 13:59:40|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|0
1637157590000|2021-11-17 13:59:50|2965.64|2965.64|2965.35|2965.35|2965.64|2965.64|2965.35|2965.35|0
1637157600000|2021-11-17 14:00:00|2965.25|2965.25|2965.14|2965.14|2965.25|2965.25|2965.14|2965.14|0
1637157620000|2021-11-17 14:00:20|2965.37|2965.37|2965.16|2965.16|2965.37|2965.37|2965.16|2965.16|0
1637157650000|2021-11-17 14:00:50|2965.23|2965.23|2965.37|2965.37|2965.37|2965.37|2965.23|2965.23|0
1637157670000|2021-11-17 14:01:10|2965.47|2965.47|2965.47|2965.47|2965.47|2965.47|2965.47|2965.47|0
1637157680000|2021-11-17 14:01:20|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|0
1637157700000|2021-11-17 14:01:40|2965.38|2965.38|2965.24|2965.24|2965.38|2965.38|2965.24|2965.24|0
1637157710000|2021-11-17 14:01:50|2965.09|2965.09|2965.09|2965.09|2965.09|2965.09|2965.09|2965.09|0
1637157720000|2021-11-17 14:02:00|2965.16|2965.16|2965.16|2965.16|2965.16|2965.16|2965.16|2965.16|0
1637157730000|2021-11-17 14:02:10|2965.03|2965.03|2964.99|2964.99|2965.03|2965.03|2964.92|2964.92|0
1637157740000|2021-11-17 14:02:20|2965.43|2965.43|2965.44|2965.44|2965.44|2965.44|2965.43|2965.43|0
1637157760000|2021-11-17 14:02:40|2965.34|2965.34|2965.51|2965.51|2965.51|2965.51|2965.34|2965.34|0
1637157770000|2021-11-17 14:02:50|2965.58|2965.58|2965.8|2965.8|2965.8|2965.8|2965.58|2965.58|0
1637157780000|2021-11-17 14:03:00|2966.1|2966.1|2966.38|2966.38|2966.38|2966.38|2966.1|2966.1|0
1637157790000|2021-11-17 14:03:10|2966.51|2966.51|2966.51|2966.51|2966.51|2966.51|2966.51|2966.51|0
1637157820000|2021-11-17 14:03:40|2966.55|2966.55|2966.67|2966.67|2966.73|2966.73|2966.55|2966.55|0
1637157880000|2021-11-17 14:04:40|2966.81|2966.81|2966.93|2966.93|2966.93|2966.93|2966.81|2966.81|0
1637157890000|2021-11-17 14:04:50|2967.15|2967.15|2967.49|2967.49|2967.49|2967.49|2967.15|2967.15|0
1637157900000|2021-11-17 14:05:00|2967.55|2967.55|2967.44|2967.44|2967.55|2967.55|2967.44|2967.44|0
1637157960000|2021-11-17 14:06:00|2967.15|2967.15|2966.88|2966.88|2967.15|2967.15|2966.88|2966.88|0
1637157990000|2021-11-17 14:06:30|2967.11|2967.11|2967.11|2967.11|2967.11|2967.11|2967.11|2967.11|0
1637158030000|2021-11-17 14:07:10|2967.05|2967.05|2967.21|2967.21|2967.21|2967.21|2967.05|2967.05|0
1637158080000|2021-11-17 14:08:00|2967.14|2967.14|2967.14|2967.14|2967.14|2967.14|2967.14|2967.14|0
1637158090000|2021-11-17 14:08:10|2967.03|2967.03|2967.14|2967.14|2967.14|2967.14|2967.03|2967.03|0
1637158100000|2021-11-17 14:08:20|2967.13|2967.13|2967.11|2967.11|2967.13|2967.13|2967.11|2967.11|0
1637158110000|2021-11-17 14:08:30|2967.05|2967.05|2967.05|2967.05|2967.05|2967.05|2967.05|2967.05|0
1637158120000|2021-11-17 14:08:40|2966.84|2966.84|2966.63|2966.63|2966.84|2966.84|2966.63|2966.63|0
1637158130000|2021-11-17 14:08:50|2966.78|2966.78|2966.78|2966.78|2966.78|2966.78|2966.78|2966.78|0
1637158160000|2021-11-17 14:09:20|2966.88|2966.88|2966.93|2966.93|2966.93|2966.93|2966.88|2966.88|0
1637158170000|2021-11-17 14:09:30|2966.88|2966.88|2967.4|2967.4|2967.4|2967.4|2966.88|2966.88|0
1637158180000|2021-11-17 14:09:40|2967.12|2967.12|2966.76|2966.76|2967.12|2967.12|2966.76|2966.76|0
1637158190000|2021-11-17 14:09:50|2966.78|2966.78|2966.78|2966.78|2966.78|2966.78|2966.78|2966.78|0
1637158200000|2021-11-17 14:10:00|2966.63|2966.63|2966.63|2966.63|2966.63|2966.63|2966.63|2966.63|0
1637158220000|2021-11-17 14:10:20|2966.6|2966.6|2966.54|2966.54|2966.6|2966.6|2966.54|2966.54|0
1637158250000|2021-11-17 14:10:50|2966.4|2966.4|2966.26|2966.26|2966.4|2966.4|2966.26|2966.26|0
1637158260000|2021-11-17 14:11:00|2966.19|2966.19|2966.06|2966.06|2966.19|2966.19|2966.06|2966.06|0
1637158270000|2021-11-17 14:11:10|2966|2966|2965.69|2965.69|2966|2966|2965.69|2965.69|0
1637158280000|2021-11-17 14:11:20|2965.64|2965.64|2965.64|2965.64|2965.64|2965.64|2965.64|2965.64|0
1637158290000|2021-11-17 14:11:30|2965.53|2965.53|2965.53|2965.53|2965.53|2965.53|2965.53|2965.53|0
1637158310000|2021-11-17 14:11:50|2965.42|2965.42|2965.34|2965.34|2965.42|2965.42|2965.34|2965.34|0
1637158320000|2021-11-17 14:12:00|2965.2|2965.2|2965.2|2965.2|2965.2|2965.2|2965.2|2965.2|0
1637158330000|2021-11-17 14:12:10|2965.51|2965.51|2965.27|2965.27|2965.51|2965.51|2965.27|2965.27|0
1637158340000|2021-11-17 14:12:20|2965.13|2965.13|2965.13|2965.13|2965.13|2965.13|2965.13|2965.13|0
1637158350000|2021-11-17 14:12:30|2964.98|2964.98|2964.97|2964.97|2964.98|2964.98|2964.97|2964.97|0
1637158380000|2021-11-17 14:13:00|2964.67|2964.67|2964.88|2964.88|2964.88|2964.88|2964.67|2964.67|0
1637158390000|2021-11-17 14:13:10|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|0
1637158400000|2021-11-17 14:13:20|2964.59|2964.59|2964.59|2964.59|2964.59|2964.59|2964.59|2964.59|0
1637158410000|2021-11-17 14:13:30|2964.36|2964.36|2964.31|2964.31|2964.36|2964.36|2964.31|2964.31|0
1637158430000|2021-11-17 14:13:50|2964.18|2964.18|2964.08|2964.08|2964.28|2964.28|2964.08|2964.08|0
1637158440000|2021-11-17 14:14:00|2964.02|2964.02|2963.89|2963.89|2964.02|2964.02|2963.89|2963.89|0
1637158450000|2021-11-17 14:14:10|2963.85|2963.85|2963.78|2963.78|2963.85|2963.85|2963.78|2963.78|0
1637158460000|2021-11-17 14:14:20|2963.58|2963.58|2963.32|2963.32|2963.58|2963.58|2963.32|2963.32|0
1637158470000|2021-11-17 14:14:30|2963.46|2963.46|2963.61|2963.61|2963.67|2963.67|2963.46|2963.46|0
1637158480000|2021-11-17 14:14:40|2963.47|2963.47|2962.96|2962.96|2963.47|2963.47|2962.96|2962.96|0
1637158490000|2021-11-17 14:14:50|2963|2963|2962.96|2962.96|2963|2963|2962.96|2962.96|0
1637158500000|2021-11-17 14:15:00|2963.03|2963.03|2963.16|2963.16|2963.16|2963.16|2963.03|2963.03|0
1637158510000|2021-11-17 14:15:10|2963.11|2963.11|2963.16|2963.16|2963.16|2963.16|2963.11|2963.11|0
1637158520000|2021-11-17 14:15:20|2963.13|2963.13|2963.13|2963.13|2963.13|2963.13|2963.13|2963.13|0
1637158580000|2021-11-17 14:16:20|2963.23|2963.23|2963.3|2963.3|2963.3|2963.3|2963.23|2963.23|0
1637158590000|2021-11-17 14:16:30|2963.42|2963.42|2963.42|2963.42|2963.42|2963.42|2963.42|2963.42|0
1637158600000|2021-11-17 14:16:40|2963.53|2963.53|2963.53|2963.53|2963.53|2963.53|2963.53|2963.53|0
1637158620000|2021-11-17 14:17:00|2963.64|2963.64|2963.57|2963.57|2963.64|2963.64|2963.57|2963.57|0
1637158640000|2021-11-17 14:17:20|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|0
1637158650000|2021-11-17 14:17:30|2963.22|2963.22|2963.18|2963.18|2963.22|2963.22|2963.18|2963.18|0
1637158680000|2021-11-17 14:18:00|2963.28|2963.28|2963.28|2963.28|2963.28|2963.28|2963.28|2963.28|0
1637158700000|2021-11-17 14:18:20|2963.23|2963.23|2963.23|2963.23|2963.23|2963.23|2963.23|2963.23|0
1637158720000|2021-11-17 14:18:40|2963.16|2963.16|2963.16|2963.16|2963.16|2963.16|2963.16|2963.16|0
1637158730000|2021-11-17 14:18:50|2963.06|2963.06|2963.01|2963.01|2963.06|2963.06|2963.01|2963.01|0
1637158750000|2021-11-17 14:19:10|2962.91|2962.91|2962.91|2962.91|2962.91|2962.91|2962.91|2962.91|0
1637158760000|2021-11-17 14:19:20|2962.76|2962.76|2962.76|2962.76|2962.76|2962.76|2962.76|2962.76|0
1637158780000|2021-11-17 14:19:40|2962.47|2962.47|2962.33|2962.33|2962.47|2962.47|2962.19|2962.19|0
1637158790000|2021-11-17 14:19:50|2962.19|2962.19|2962.19|2962.19|2962.19|2962.19|2962.19|2962.19|0
1637158800000|2021-11-17 14:20:00|2962.33|2962.33|2962.74|2962.74|2962.74|2962.74|2962.18|2962.18|0
1637158830000|2021-11-17 14:20:30|2962.67|2962.67|2962.67|2962.67|2962.67|2962.67|2962.67|2962.67|0
1637158840000|2021-11-17 14:20:40|2962.75|2962.75|2963.12|2963.12|2963.12|2963.12|2962.64|2962.64|0
1637158850000|2021-11-17 14:20:50|2963.01|2963.01|2963.3|2963.3|2963.3|2963.3|2963.01|2963.01|0
1637158860000|2021-11-17 14:21:00|2963.44|2963.44|2963.44|2963.44|2963.44|2963.44|2963.44|2963.44|0
1637158870000|2021-11-17 14:21:10|2963.3|2963.3|2963.3|2963.3|2963.3|2963.3|2963.3|2963.3|0
1637158890000|2021-11-17 14:21:30|2963.61|2963.61|2963.85|2963.85|2963.85|2963.85|2963.61|2963.61|0
1637158900000|2021-11-17 14:21:40|2963.28|2963.28|2963.89|2963.89|2963.89|2963.89|2963.28|2963.28|0
1637158910000|2021-11-17 14:21:50|2963.87|2963.87|2963.87|2963.87|2963.87|2963.87|2963.87|2963.87|0
1637158920000|2021-11-17 14:22:00|2963.93|2963.93|2963.99|2963.99|2963.99|2963.99|2963.93|2963.93|0
1637158930000|2021-11-17 14:22:10|2964.06|2964.06|2964.06|2964.06|2964.06|2964.06|2964.06|2964.06|0
1637158940000|2021-11-17 14:22:20|2963.94|2963.94|2963.94|2963.94|2963.94|2963.94|2963.94|2963.94|0
1637158950000|2021-11-17 14:22:30|2964.01|2964.01|2964.24|2964.24|2964.24|2964.24|2964.01|2964.01|0
1637158960000|2021-11-17 14:22:40|2964.34|2964.34|2964.34|2964.34|2964.34|2964.34|2964.34|2964.34|0
1637158970000|2021-11-17 14:22:50|2964.47|2964.47|2964.47|2964.47|2964.47|2964.47|2964.47|2964.47|0
1637158990000|2021-11-17 14:23:10|2964.32|2964.32|2964.03|2964.03|2964.32|2964.32|2964.03|2964.03|0
1637159000000|2021-11-17 14:23:20|2964.05|2964.05|2964.05|2964.05|2964.05|2964.05|2964.05|2964.05|0
1637159010000|2021-11-17 14:23:30|2964.1|2964.1|2964.1|2964.1|2964.1|2964.1|2964.1|2964.1|0
1637159020000|2021-11-17 14:23:40|2964.04|2964.04|2964.15|2964.15|2964.18|2964.18|2964.04|2964.04|0
1637159030000|2021-11-17 14:23:50|2964.03|2964.03|2964.09|2964.09|2964.09|2964.09|2964.03|2964.03|0
1637159040000|2021-11-17 14:24:00|2964.23|2964.23|2964.09|2964.09|2964.23|2964.23|2964.09|2964.09|0
1637159050000|2021-11-17 14:24:10|2964.02|2964.02|2964.02|2964.02|2964.02|2964.02|2964.02|2964.02|0
1637159070000|2021-11-17 14:24:30|2963.9|2963.9|2963.9|2963.9|2963.9|2963.9|2963.9|2963.9|0
1637159080000|2021-11-17 14:24:40|2964.03|2964.03|2964.03|2964.03|2964.03|2964.03|2964.03|2964.03|0
1637159100000|2021-11-17 14:25:00|2964.1|2964.1|2964.14|2964.14|2964.14|2964.14|2964.1|2964.1|0
1637159110000|2021-11-17 14:25:10|2964.2|2964.2|2964.5|2964.5|2964.61|2964.61|2964.17|2964.17|0
1637159140000|2021-11-17 14:25:40|2964.21|2964.21|2964.21|2964.21|2964.21|2964.21|2964.21|2964.21|0
1637159150000|2021-11-17 14:25:50|2964.1|2964.1|2963.69|2963.69|2964.13|2964.13|2963.69|2963.69|0
1637159160000|2021-11-17 14:26:00|2963.58|2963.58|2963.58|2963.58|2963.58|2963.58|2963.58|2963.58|0
1637159170000|2021-11-17 14:26:10|2963.56|2963.56|2963.56|2963.56|2963.56|2963.56|2963.56|2963.56|0
1637159180000|2021-11-17 14:26:20|2963.53|2963.53|2963.73|2963.73|2963.73|2963.73|2963.53|2963.53|0
1637159190000|2021-11-17 14:26:30|2963.8|2963.8|2963.77|2963.77|2963.87|2963.87|2963.59|2963.59|0
1637159210000|2021-11-17 14:26:50|2963.62|2963.62|2963.62|2963.62|2963.62|2963.62|2963.62|2963.62|0
1637159220000|2021-11-17 14:27:00|2963.56|2963.56|2963.71|2963.71|2963.71|2963.71|2963.56|2963.56|0
1637159240000|2021-11-17 14:27:20|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|0
1637159260000|2021-11-17 14:27:40|2963.89|2963.89|2964.11|2964.11|2964.11|2964.11|2963.89|2963.89|0
1637159270000|2021-11-17 14:27:50|2964.06|2964.06|2963.94|2963.94|2964.06|2964.06|2963.94|2963.94|0
1637159280000|2021-11-17 14:28:00|2963.8|2963.8|2963.66|2963.66|2963.8|2963.8|2963.66|2963.66|0
1637159290000|2021-11-17 14:28:10|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|0
1637159300000|2021-11-17 14:28:20|2963.91|2963.91|2963.91|2963.91|2963.91|2963.91|2963.91|2963.91|0
1637159310000|2021-11-17 14:28:30|2964.05|2964.05|2964.05|2964.05|2964.05|2964.05|2964.05|2964.05|0
1637159320000|2021-11-17 14:28:40|2964.16|2964.16|2964.16|2964.16|2964.16|2964.16|2964.16|2964.16|0
1637159330000|2021-11-17 14:28:50|2964.21|2964.21|2964.21|2964.21|2964.21|2964.21|2964.21|2964.21|0
1637159340000|2021-11-17 14:29:00|2964.29|2964.29|2964.29|2964.29|2964.29|2964.29|2964.29|2964.29|0
1637159360000|2021-11-17 14:29:20|2964.33|2964.33|2964.47|2964.47|2964.47|2964.47|2964.33|2964.33|0
1637159380000|2021-11-17 14:29:40|2964.54|2964.54|2964.75|2964.75|2964.75|2964.75|2964.54|2964.54|0
1637159390000|2021-11-17 14:29:50|2964.79|2964.79|2964.79|2964.79|2964.79|2964.79|2964.79|2964.79|0
1637159400000|2021-11-17 14:30:00|2964.64|2964.64|2965.19|2965.19|2965.36|2965.36|2964.49|2964.49|0
1637159410000|2021-11-17 14:30:10|2965.26|2965.26|2965.04|2965.04|2965.26|2965.26|2964.97|2964.97|0
1637159420000|2021-11-17 14:30:20|2964.98|2964.98|2965.11|2965.11|2965.11|2965.11|2964.98|2964.98|0
1637159430000|2021-11-17 14:30:30|2965.06|2965.06|2964.8|2964.8|2965.06|2965.06|2964.8|2964.8|0
1637159440000|2021-11-17 14:30:40|2964.68|2964.68|2964.79|2964.79|2964.79|2964.79|2964.68|2964.68|0
1637159450000|2021-11-17 14:30:50|2964.68|2964.68|2964.62|2964.62|2964.68|2964.68|2964.62|2964.62|0
1637159460000|2021-11-17 14:31:00|2964.96|2964.96|2964.91|2964.91|2964.96|2964.96|2964.89|2964.89|0
1637159470000|2021-11-17 14:31:10|2964.86|2964.86|2964.75|2964.75|2964.86|2964.86|2964.75|2964.75|0
1637159480000|2021-11-17 14:31:20|2964.86|2964.86|2965.26|2965.26|2965.4|2965.4|2964.86|2964.86|0
1637159510000|2021-11-17 14:31:50|2965.11|2965.11|2965.11|2965.11|2965.11|2965.11|2965.11|2965.11|0
1637159520000|2021-11-17 14:32:00|2965.22|2965.22|2965.16|2965.16|2965.22|2965.22|2965.16|2965.16|0
1637159550000|2021-11-17 14:32:30|2965.19|2965.19|2965.27|2965.27|2965.45|2965.45|2965.19|2965.19|0
1637159560000|2021-11-17 14:32:40|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|0
1637159580000|2021-11-17 14:33:00|2964.99|2964.99|2964.99|2964.99|2965.1|2965.1|2964.99|2964.99|0
1637159600000|2021-11-17 14:33:20|2964.93|2964.93|2964.93|2964.93|2964.93|2964.93|2964.93|2964.93|0
1637159620000|2021-11-17 14:33:40|2964.88|2964.88|2964.44|2964.44|2964.88|2964.88|2964.44|2964.44|0
1637159630000|2021-11-17 14:33:50|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|0
1637159640000|2021-11-17 14:34:00|2964.81|2964.81|2964.81|2964.81|2964.81|2964.81|2964.81|2964.81|0
1637159650000|2021-11-17 14:34:10|2964.75|2964.75|2964.51|2964.51|2964.75|2964.75|2964.51|2964.51|0
1637159660000|2021-11-17 14:34:20|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|0
1637159670000|2021-11-17 14:34:30|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|0
1637159680000|2021-11-17 14:34:40|2963.81|2963.81|2963.87|2963.87|2963.87|2963.87|2963.67|2963.67|0
1637159690000|2021-11-17 14:34:50|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|0
1637159700000|2021-11-17 14:35:00|2964.05|2964.05|2963.28|2963.28|2964.05|2964.05|2963.28|2963.28|0
1637159710000|2021-11-17 14:35:10|2963.13|2963.13|2963.28|2963.28|2963.28|2963.28|2963.13|2963.13|0
1637159720000|2021-11-17 14:35:20|2963.41|2963.41|2963.41|2963.41|2963.41|2963.41|2963.41|2963.41|0
1637159740000|2021-11-17 14:35:40|2963.61|2963.61|2963.61|2963.61|2963.61|2963.61|2963.61|2963.61|0
1637159750000|2021-11-17 14:35:50|2963.47|2963.47|2963.52|2963.52|2963.52|2963.52|2963.47|2963.47|0
1637159760000|2021-11-17 14:36:00|2963.63|2963.63|2963.59|2963.59|2963.77|2963.77|2963.35|2963.35|0
1637159770000|2021-11-17 14:36:10|2963.47|2963.47|2963.52|2963.52|2963.64|2963.64|2963.47|2963.47|0
1637159780000|2021-11-17 14:36:20|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|0
1637159790000|2021-11-17 14:36:30|2963.31|2963.31|2962.92|2962.92|2963.31|2963.31|2962.92|2962.92|0
1637159800000|2021-11-17 14:36:40|2963.21|2963.21|2963.04|2963.04|2963.21|2963.21|2963.04|2963.04|0
1637159810000|2021-11-17 14:36:50|2963.16|2963.16|2963.15|2963.15|2963.16|2963.16|2963.09|2963.09|0
1637159820000|2021-11-17 14:37:00|2963.39|2963.39|2963.42|2963.42|2963.55|2963.55|2963.26|2963.26|0
1637159830000|2021-11-17 14:37:10|2963.35|2963.35|2963.35|2963.35|2963.35|2963.35|2963.35|2963.35|0
1637159850000|2021-11-17 14:37:30|2963.41|2963.41|2963.52|2963.52|2963.52|2963.52|2963.41|2963.41|0
1637159860000|2021-11-17 14:37:40|2963.65|2963.65|2963.65|2963.65|2963.78|2963.78|2963.65|2963.65|0
1637159880000|2021-11-17 14:38:00|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|0
1637159890000|2021-11-17 14:38:10|2963.89|2963.89|2963.93|2963.93|2963.96|2963.96|2963.89|2963.89|0
1637159900000|2021-11-17 14:38:20|2963.94|2963.94|2963.77|2963.77|2963.94|2963.94|2963.77|2963.77|0
1637159910000|2021-11-17 14:38:30|2963.91|2963.91|2963.91|2963.91|2964.12|2964.12|2963.91|2963.91|0
1637159920000|2021-11-17 14:38:40|2963.61|2963.61|2963.54|2963.54|2963.61|2963.61|2963.44|2963.44|0
1637159930000|2021-11-17 14:38:50|2963.88|2963.88|2963.54|2963.54|2963.88|2963.88|2963.43|2963.43|0
1637159940000|2021-11-17 14:39:00|2963.61|2963.61|2963.75|2963.75|2963.75|2963.75|2963.61|2963.61|0
1637159950000|2021-11-17 14:39:10|2963.82|2963.82|2963.63|2963.63|2963.83|2963.83|2963.63|2963.63|0
1637159970000|2021-11-17 14:39:30|2963.67|2963.67|2963.67|2963.67|2963.67|2963.67|2963.67|2963.67|0
1637159980000|2021-11-17 14:39:40|2963.82|2963.82|2963.9|2963.9|2963.91|2963.91|2963.69|2963.69|0
1637159990000|2021-11-17 14:39:50|2964.04|2964.04|2964.04|2964.04|2964.04|2964.04|2964.04|2964.04|0
1637160000000|2021-11-17 14:40:00|2964.07|2964.07|2964.9|2964.9|2964.9|2964.9|2963.97|2963.97|0
1637160010000|2021-11-17 14:40:10|2964.67|2964.67|2964.67|2964.67|2964.67|2964.67|2964.67|2964.67|0
1637160020000|2021-11-17 14:40:20|2964.56|2964.56|2964.56|2964.56|2964.56|2964.56|2964.56|2964.56|0
1637160030000|2021-11-17 14:40:30|2964.7|2964.7|2964.77|2964.77|2964.77|2964.77|2964.7|2964.7|0
1637160040000|2021-11-17 14:40:40|2964.7|2964.7|2964.7|2964.7|2964.7|2964.7|2964.7|2964.7|0
1637160050000|2021-11-17 14:40:50|2964.8|2964.8|2964.51|2964.51|2964.8|2964.8|2964.51|2964.51|0
1637160060000|2021-11-17 14:41:00|2964.4|2964.4|2964.09|2964.09|2964.4|2964.4|2964.09|2964.09|0
1637160070000|2021-11-17 14:41:10|2964.04|2964.04|2963.83|2963.83|2964.04|2964.04|2963.83|2963.83|0
1637160080000|2021-11-17 14:41:20|2963.96|2963.96|2963.85|2963.85|2963.96|2963.96|2963.85|2963.85|0
1637160100000|2021-11-17 14:41:40|2963.82|2963.82|2963.82|2963.82|2963.82|2963.82|2963.82|2963.82|0
1637160120000|2021-11-17 14:42:00|2963.61|2963.61|2963.61|2963.61|2963.61|2963.61|2963.61|2963.61|0
1637160130000|2021-11-17 14:42:10|2963.55|2963.55|2963.29|2963.29|2963.55|2963.55|2963.29|2963.29|0
1637160140000|2021-11-17 14:42:20|2963.39|2963.39|2963.51|2963.51|2963.51|2963.51|2963.39|2963.39|0
1637160150000|2021-11-17 14:42:30|2963.45|2963.45|2963.81|2963.81|2963.81|2963.81|2963.45|2963.45|0
1637160170000|2021-11-17 14:42:50|2963.75|2963.75|2963.75|2963.75|2963.75|2963.75|2963.75|2963.75|0
1637160180000|2021-11-17 14:43:00|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|0
1637160190000|2021-11-17 14:43:10|2963.91|2963.91|2964.06|2964.06|2964.06|2964.06|2963.91|2963.91|0
1637160200000|2021-11-17 14:43:20|2964.12|2964.12|2964.12|2964.12|2964.12|2964.12|2964.12|2964.12|0
1637160210000|2021-11-17 14:43:30|2963.98|2963.98|2964.13|2964.13|2964.13|2964.13|2963.98|2963.98|0
1637160220000|2021-11-17 14:43:40|2964.05|2964.05|2963.75|2963.75|2964.05|2964.05|2963.61|2963.61|0
1637160230000|2021-11-17 14:43:50|2963.82|2963.82|2963.8|2963.8|2963.82|2963.82|2963.8|2963.8|0
1637160240000|2021-11-17 14:44:00|2963.66|2963.66|2963.59|2963.59|2963.66|2963.66|2963.59|2963.59|0
1637160250000|2021-11-17 14:44:10|2963.73|2963.73|2963.73|2963.73|2963.73|2963.73|2963.73|2963.73|0
1637160260000|2021-11-17 14:44:20|2963.8|2963.8|2964.12|2964.12|2964.12|2964.12|2963.8|2963.8|0
1637160270000|2021-11-17 14:44:30|2964.08|2964.08|2964.08|2964.08|2964.08|2964.08|2964.08|2964.08|0
1637160290000|2021-11-17 14:44:50|2964.26|2964.26|2964.26|2964.26|2964.26|2964.26|2964.26|2964.26|0
1637160300000|2021-11-17 14:45:00|2964.33|2964.33|2964.48|2964.48|2964.48|2964.48|2964.33|2964.33|0
1637160310000|2021-11-17 14:45:10|2964.72|2964.72|2965.38|2965.38|2965.38|2965.38|2964.72|2964.72|0
1637160320000|2021-11-17 14:45:20|2965.56|2965.56|2965.42|2965.42|2965.56|2965.56|2965.42|2965.42|0
1637160330000|2021-11-17 14:45:30|2965.53|2965.53|2965.25|2965.25|2965.63|2965.63|2965.25|2965.25|0
1637160340000|2021-11-17 14:45:40|2965.11|2965.11|2965.04|2965.04|2965.11|2965.11|2965.04|2965.04|0
1637160350000|2021-11-17 14:45:50|2964.76|2964.76|2964.55|2964.55|2964.76|2964.76|2964.55|2964.55|0
1637160370000|2021-11-17 14:46:10|2964.32|2964.32|2963.8|2963.8|2964.47|2964.47|2963.8|2963.8|0
1637160380000|2021-11-17 14:46:20|2963.7|2963.7|2963.66|2963.66|2963.7|2963.7|2963.66|2963.66|0
1637160390000|2021-11-17 14:46:30|2963.95|2963.95|2963.8|2963.8|2963.95|2963.95|2963.8|2963.8|0
1637160400000|2021-11-17 14:46:40|2963.74|2963.74|2963.56|2963.56|2963.74|2963.74|2963.56|2963.56|0
1637160410000|2021-11-17 14:46:50|2963.49|2963.49|2963.23|2963.23|2963.49|2963.49|2963.23|2963.23|0
1637160420000|2021-11-17 14:47:00|2963.03|2963.03|2963.03|2963.03|2963.03|2963.03|2963.03|2963.03|0
1637160430000|2021-11-17 14:47:10|2962.89|2962.89|2962.89|2962.89|2962.89|2962.89|2962.89|2962.89|0
1637160440000|2021-11-17 14:47:20|2962.77|2962.77|2962.41|2962.41|2962.77|2962.77|2962.41|2962.41|0
1637160450000|2021-11-17 14:47:30|2962.18|2962.18|2962.18|2962.18|2962.18|2962.18|2962.18|2962.18|0
1637160460000|2021-11-17 14:47:40|2962.11|2962.11|2961.86|2961.86|2962.11|2962.11|2961.86|2961.86|0
1637160470000|2021-11-17 14:47:50|2961.93|2961.93|2961.74|2961.74|2961.93|2961.93|2961.74|2961.74|0
1637160480000|2021-11-17 14:48:00|2961.68|2961.68|2961.54|2961.54|2961.68|2961.68|2961.54|2961.54|0
1637160490000|2021-11-17 14:48:10|2961.41|2961.41|2961.34|2961.34|2961.41|2961.41|2961.34|2961.34|0
1637160500000|2021-11-17 14:48:20|2961.44|2961.44|2961.31|2961.31|2961.44|2961.44|2961.31|2961.31|0
1637160520000|2021-11-17 14:48:40|2961.2|2961.2|2960.84|2960.84|2961.2|2961.2|2960.84|2960.84|0
1637160530000|2021-11-17 14:48:50|2960.77|2960.77|2960.37|2960.37|2960.77|2960.77|2960.37|2960.37|0
1637160570000|2021-11-17 14:49:30|2960.31|2960.31|2960.21|2960.21|2960.31|2960.31|2960.15|2960.15|0
1637160580000|2021-11-17 14:49:40|2960.35|2960.35|2960|2960|2960.35|2960.35|2960|2960|0
1637160590000|2021-11-17 14:49:50|2959.93|2959.93|2959.93|2959.93|2959.93|2959.93|2959.93|2959.93|0
1637160600000|2021-11-17 14:50:00|2959.77|2959.77|2958.7|2958.7|2959.77|2959.77|2958.56|2958.56|0
1637160610000|2021-11-17 14:50:10|2958.59|2958.59|2958.01|2958.01|2958.59|2958.59|2957.89|2957.89|0
1637160620000|2021-11-17 14:50:20|2958.15|2958.15|2958.3|2958.3|2958.3|2958.3|2958.15|2958.15|0
1637160630000|2021-11-17 14:50:30|2958.37|2958.37|2958.26|2958.26|2958.37|2958.37|2958.26|2958.26|0
1637160640000|2021-11-17 14:50:40|2958.33|2958.33|2958.44|2958.44|2958.44|2958.44|2958.26|2958.26|0
1637160650000|2021-11-17 14:50:50|2958.38|2958.38|2958.38|2958.38|2958.38|2958.38|2958.38|2958.38|0
1637160660000|2021-11-17 14:51:00|2958.31|2958.31|2958.38|2958.38|2958.38|2958.38|2958.31|2958.31|0
1637160670000|2021-11-17 14:51:10|2958.23|2958.23|2957.86|2957.86|2958.23|2958.23|2957.86|2957.86|0
1637160680000|2021-11-17 14:51:20|2957.74|2957.74|2957.74|2957.74|2957.74|2957.74|2957.74|2957.74|0
1637160700000|2021-11-17 14:51:40|2957.41|2957.41|2957.41|2957.41|2957.41|2957.41|2957.41|2957.41|0
1637160710000|2021-11-17 14:51:50|2957.34|2957.34|2957.34|2957.34|2957.34|2957.34|2957.34|2957.34|0
1637160720000|2021-11-17 14:52:00|2957.49|2957.49|2957.49|2957.49|2957.49|2957.49|2957.49|2957.49|0
1637160730000|2021-11-17 14:52:10|2957.62|2957.62|2957.61|2957.61|2957.62|2957.62|2957.48|2957.48|0
1637160740000|2021-11-17 14:52:20|2957.51|2957.51|2957.51|2957.51|2957.51|2957.51|2957.51|2957.51|0
1637160750000|2021-11-17 14:52:30|2957.54|2957.54|2957.68|2957.68|2957.68|2957.68|2957.54|2957.54|0
1637160760000|2021-11-17 14:52:40|2957.55|2957.55|2957.67|2957.67|2957.67|2957.67|2957.55|2957.55|0
1637160770000|2021-11-17 14:52:50|2957.78|2957.78|2957.67|2957.67|2957.78|2957.78|2957.67|2957.67|0
1637160780000|2021-11-17 14:53:00|2957.83|2957.83|2957.83|2957.83|2957.83|2957.83|2957.83|2957.83|0
1637160790000|2021-11-17 14:53:10|2957.96|2957.96|2957.94|2957.94|2957.96|2957.96|2957.79|2957.79|0
1637160820000|2021-11-17 14:53:40|2958.06|2958.06|2958.22|2958.22|2958.27|2958.27|2957.92|2957.92|0
1637160840000|2021-11-17 14:54:00|2958.15|2958.15|2958.05|2958.05|2958.15|2958.15|2958.05|2958.05|0
1637160860000|2021-11-17 14:54:20|2957.95|2957.95|2957.95|2957.95|2957.95|2957.95|2957.95|2957.95|0
1637160870000|2021-11-17 14:54:30|2957.82|2957.82|2958.05|2958.05|2958.05|2958.05|2957.82|2957.82|0
1637160890000|2021-11-17 14:54:50|2957.94|2957.94|2956.91|2956.91|2957.94|2957.94|2956.91|2956.91|0
1637160900000|2021-11-17 14:55:00|2956.85|2956.85|2956.24|2956.24|2956.85|2956.85|2956.24|2956.24|0
1637160910000|2021-11-17 14:55:10|2956.39|2956.39|2956.39|2956.39|2956.39|2956.39|2956.39|2956.39|0
1637160920000|2021-11-17 14:55:20|2956.67|2956.67|2956.67|2956.67|2956.67|2956.67|2956.67|2956.67|0
1637160930000|2021-11-17 14:55:30|2956.74|2956.74|2956.69|2956.69|2956.81|2956.81|2956.69|2956.69|0
1637160950000|2021-11-17 14:55:50|2956.62|2956.62|2956.62|2956.62|2956.62|2956.62|2956.62|2956.62|0
1637160960000|2021-11-17 14:56:00|2956.56|2956.56|2956.56|2956.56|2956.56|2956.56|2956.56|2956.56|0
1637161020000|2021-11-17 14:57:00|2956.59|2956.59|2956.52|2956.52|2956.59|2956.59|2956.45|2956.45|0
1637161030000|2021-11-17 14:57:10|2956.59|2956.59|2956.64|2956.64|2956.69|2956.69|2956.59|2956.59|0
1637161040000|2021-11-17 14:57:20|2956.65|2956.65|2956.77|2956.77|2956.77|2956.77|2956.65|2956.65|0
1637161070000|2021-11-17 14:57:50|2956.65|2956.65|2956.53|2956.53|2956.65|2956.65|2956.53|2956.53|0
1637161080000|2021-11-17 14:58:00|2956.39|2956.39|2956.49|2956.49|2956.49|2956.49|2956.39|2956.39|0
1637161090000|2021-11-17 14:58:10|2956.42|2956.42|2956.55|2956.55|2956.55|2956.55|2956.42|2956.42|0
1637161100000|2021-11-17 14:58:20|2956.51|2956.51|2956.74|2956.74|2956.74|2956.74|2956.43|2956.43|0
1637161110000|2021-11-17 14:58:30|2956.85|2956.85|2956.92|2956.92|2956.92|2956.92|2956.85|2956.85|0
1637161120000|2021-11-17 14:58:40|2957.02|2957.02|2956.82|2956.82|2957.09|2957.09|2956.82|2956.82|0
1637161130000|2021-11-17 14:58:50|2956.76|2956.76|2956.82|2956.82|2956.82|2956.82|2956.7|2956.7|0
1637161140000|2021-11-17 14:59:00|2956.88|2956.88|2956.43|2956.43|2956.88|2956.88|2956.41|2956.41|0
1637161150000|2021-11-17 14:59:10|2956.32|2956.32|2956.32|2956.32|2956.32|2956.32|2956.32|2956.32|0
1637161160000|2021-11-17 14:59:20|2956.43|2956.43|2956.54|2956.54|2956.54|2956.54|2956.43|2956.43|0
1637161170000|2021-11-17 14:59:30|2956.65|2956.65|2956.96|2956.96|2956.96|2956.96|2956.65|2956.65|0
1637161180000|2021-11-17 14:59:40|2956.89|2956.89|2957.03|2957.03|2957.03|2957.03|2956.89|2956.89|0
1637161190000|2021-11-17 14:59:50|2957.48|2957.48|2957.79|2957.79|2957.79|2957.79|2957.48|2957.48|0
1637161200000|2021-11-17 15:00:00|2957.89|2957.89|2958|2958|2958|2958|2957.79|2957.79|0
1637161210000|2021-11-17 15:00:10|2957.86|2957.86|2957.86|2957.86|2957.86|2957.86|2957.86|2957.86|0
1637161230000|2021-11-17 15:00:30|2958.17|2958.17|2958.23|2958.23|2958.23|2958.23|2958.17|2958.17|0
1637161240000|2021-11-17 15:00:40|2958.13|2958.13|2958.23|2958.23|2958.23|2958.23|2958.13|2958.13|0
1637161260000|2021-11-17 15:01:00|2958.33|2958.33|2958.33|2958.33|2958.33|2958.33|2958.33|2958.33|0
1637161290000|2021-11-17 15:01:30|2958.26|2958.26|2958.23|2958.23|2958.26|2958.26|2958.23|2958.23|0
1637161300000|2021-11-17 15:01:40|2958.19|2958.19|2958.04|2958.04|2958.19|2958.19|2958.04|2958.04|0
1637161310000|2021-11-17 15:01:50|2958.17|2958.17|2958.09|2958.09|2958.23|2958.23|2958.09|2958.09|0
1637161330000|2021-11-17 15:02:10|2958.06|2958.06|2958.12|2958.12|2958.12|2958.12|2958.06|2958.06|0
1637161340000|2021-11-17 15:02:20|2957.97|2957.97|2957.83|2957.83|2957.97|2957.97|2957.83|2957.83|0
1637161350000|2021-11-17 15:02:30|2958.11|2958.11|2958.05|2958.05|2958.11|2958.11|2958.05|2958.05|0
1637161360000|2021-11-17 15:02:40|2957.83|2957.83|2958.06|2958.06|2958.18|2958.18|2957.83|2957.83|0
1637161370000|2021-11-17 15:02:50|2958.13|2958.13|2958.28|2958.28|2958.3|2958.3|2958.13|2958.13|0
1637161380000|2021-11-17 15:03:00|2958|2958|2958.15|2958.15|2958.15|2958.15|2958|2958|0
1637161390000|2021-11-17 15:03:10|2958.21|2958.21|2958.34|2958.34|2958.34|2958.34|2958.21|2958.21|0
1637161400000|2021-11-17 15:03:20|2958.24|2958.24|2958.4|2958.4|2958.4|2958.4|2958.24|2958.24|0
1637161410000|2021-11-17 15:03:30|2958.5|2958.5|2958.54|2958.54|2958.54|2958.54|2958.5|2958.5|0
1637161430000|2021-11-17 15:03:50|2958.59|2958.59|2958.59|2958.59|2958.59|2958.59|2958.59|2958.59|0
1637161440000|2021-11-17 15:04:00|2958.39|2958.39|2958.39|2958.39|2958.39|2958.39|2958.39|2958.39|0
1637161450000|2021-11-17 15:04:10|2958.32|2958.32|2958.6|2958.6|2958.6|2958.6|2958.32|2958.32|0
1637161460000|2021-11-17 15:04:20|2958.72|2958.72|2959.06|2959.06|2959.06|2959.06|2958.72|2958.72|0
1637161470000|2021-11-17 15:04:30|2958.85|2958.85|2958.85|2958.85|2958.85|2958.85|2958.85|2958.85|0
1637161480000|2021-11-17 15:04:40|2958.97|2958.97|2959.61|2959.61|2959.61|2959.61|2958.97|2958.97|0
1637161490000|2021-11-17 15:04:50|2959.9|2959.9|2959.95|2959.95|2959.95|2959.95|2959.9|2959.9|0
1637161500000|2021-11-17 15:05:00|2960.1|2960.1|2960.09|2960.09|2960.1|2960.1|2960.03|2960.03|0
1637161510000|2021-11-17 15:05:10|2960.4|2960.4|2960.4|2960.4|2960.4|2960.4|2960.4|2960.4|0
1637161520000|2021-11-17 15:05:20|2960.47|2960.47|2960.53|2960.53|2960.53|2960.53|2960.47|2960.47|0
1637161530000|2021-11-17 15:05:30|2960.58|2960.58|2960.77|2960.77|2960.77|2960.77|2960.58|2960.58|0
1637161540000|2021-11-17 15:05:40|2960.54|2960.54|2960.3|2960.3|2960.69|2960.69|2960.3|2960.3|0
1637161550000|2021-11-17 15:05:50|2960.17|2960.17|2960.2|2960.2|2960.21|2960.21|2960.13|2960.13|0
1637161570000|2021-11-17 15:06:10|2960.34|2960.34|2960.48|2960.48|2960.48|2960.48|2960.34|2960.34|0
1637161580000|2021-11-17 15:06:20|2960.63|2960.63|2960.63|2960.63|2960.63|2960.63|2960.63|2960.63|0
1637161590000|2021-11-17 15:06:30|2960.48|2960.48|2960.48|2960.48|2960.48|2960.48|2960.48|2960.48|0
1637161600000|2021-11-17 15:06:40|2960.36|2960.36|2960.11|2960.11|2960.36|2960.36|2960.11|2960.11|0
1637161610000|2021-11-17 15:06:50|2960.22|2960.22|2960.15|2960.15|2960.22|2960.22|2960.15|2960.15|0
1637161620000|2021-11-17 15:07:00|2960.05|2960.05|2960.22|2960.22|2960.44|2960.44|2960.05|2960.05|0
1637161630000|2021-11-17 15:07:10|2960.51|2960.51|2960.5|2960.5|2960.57|2960.57|2960.43|2960.43|0
1637161640000|2021-11-17 15:07:20|2960.81|2960.81|2960.95|2960.95|2960.95|2960.95|2960.81|2960.81|0
1637161650000|2021-11-17 15:07:30|2961.16|2961.16|2960.91|2960.91|2961.16|2961.16|2960.91|2960.91|0
1637161670000|2021-11-17 15:07:50|2960.87|2960.87|2960.95|2960.95|2960.95|2960.95|2960.81|2960.81|0
1637161680000|2021-11-17 15:08:00|2960.99|2960.99|2960.99|2960.99|2961.09|2961.09|2960.99|2960.99|0
1637161690000|2021-11-17 15:08:10|2960.79|2960.79|2960.58|2960.58|2960.79|2960.79|2960.58|2960.58|0
1637161700000|2021-11-17 15:08:20|2960.87|2960.87|2961.02|2961.02|2961.02|2961.02|2960.87|2960.87|0
1637161710000|2021-11-17 15:08:30|2960.87|2960.87|2960.23|2960.23|2960.87|2960.87|2960.23|2960.23|0
1637161730000|2021-11-17 15:08:50|2960.3|2960.3|2960.17|2960.17|2960.3|2960.3|2960.17|2960.17|0
1637161740000|2021-11-17 15:09:00|2960.37|2960.37|2960.51|2960.51|2960.51|2960.51|2960.37|2960.37|0
1637161750000|2021-11-17 15:09:10|2960.38|2960.38|2960.38|2960.38|2960.38|2960.38|2960.38|2960.38|0
1637161760000|2021-11-17 15:09:20|2960.09|2960.09|2959.73|2959.73|2960.09|2960.09|2959.73|2959.73|0
1637161770000|2021-11-17 15:09:30|2959.69|2959.69|2959.69|2959.69|2959.69|2959.69|2959.69|2959.69|0
1637161780000|2021-11-17 15:09:40|2959.76|2959.76|2959.76|2959.76|2959.76|2959.76|2959.76|2959.76|0
1637161790000|2021-11-17 15:09:50|2959.82|2959.82|2959.82|2959.82|2959.82|2959.82|2959.82|2959.82|0
1637161800000|2021-11-17 15:10:00|2959.72|2959.72|2960.01|2960.01|2960.29|2960.29|2959.72|2959.72|0
1637161810000|2021-11-17 15:10:10|2960.08|2960.08|2960|2960|2960.08|2960.08|2959.97|2959.97|0
1637161840000|2021-11-17 15:10:40|2959.58|2959.58|2959.58|2959.58|2959.58|2959.58|2959.58|2959.58|0
1637161860000|2021-11-17 15:11:00|2959.47|2959.47|2959.4|2959.4|2959.47|2959.47|2959.4|2959.4|0
1637161870000|2021-11-17 15:11:10|2959.19|2959.19|2959.52|2959.52|2959.52|2959.52|2959.19|2959.19|0
1637161880000|2021-11-17 15:11:20|2959.67|2959.67|2959.67|2959.67|2959.67|2959.67|2959.67|2959.67|0
1637161890000|2021-11-17 15:11:30|2959.61|2959.61|2959.68|2959.68|2959.68|2959.68|2959.61|2959.61|0
1637161900000|2021-11-17 15:11:40|2959.74|2959.74|2959.69|2959.69|2959.74|2959.74|2959.69|2959.69|0
1637161920000|2021-11-17 15:12:00|2959.71|2959.71|2960.23|2960.23|2960.23|2960.23|2959.71|2959.71|0
1637161930000|2021-11-17 15:12:10|2960.09|2960.09|2960.19|2960.19|2960.19|2960.19|2960.09|2960.09|0
1637161940000|2021-11-17 15:12:20|2960.31|2960.31|2960.31|2960.31|2960.31|2960.31|2960.31|2960.31|0
1637161950000|2021-11-17 15:12:30|2960.38|2960.38|2960.38|2960.38|2960.38|2960.38|2960.38|2960.38|0
1637161960000|2021-11-17 15:12:40|2960.5|2960.5|2960.44|2960.44|2960.57|2960.57|2960.44|2960.44|0
1637161970000|2021-11-17 15:12:50|2960.5|2960.5|2960.58|2960.58|2960.58|2960.58|2960.43|2960.43|0
1637161980000|2021-11-17 15:13:00|2960.69|2960.69|2960.93|2960.93|2960.93|2960.93|2960.69|2960.69|0
1637161990000|2021-11-17 15:13:10|2960.79|2960.79|2960.36|2960.36|2960.79|2960.79|2960.36|2960.36|0
1637162000000|2021-11-17 15:13:20|2960.3|2960.3|2960.52|2960.52|2960.58|2960.58|2960.3|2960.3|0
1637162010000|2021-11-17 15:13:30|2960.4|2960.4|2960.38|2960.38|2960.4|2960.4|2960.38|2960.38|0
1637162020000|2021-11-17 15:13:40|2960.51|2960.51|2960.63|2960.63|2960.63|2960.63|2960.51|2960.51|0
1637162030000|2021-11-17 15:13:50|2960.57|2960.57|2960.57|2960.57|2960.57|2960.57|2960.57|2960.57|0
1637162050000|2021-11-17 15:14:10|2960.94|2960.94|2960.94|2960.94|2960.94|2960.94|2960.94|2960.94|0
1637162060000|2021-11-17 15:14:20|2960.74|2960.74|2960.74|2960.74|2960.74|2960.74|2960.74|2960.74|0
1637162070000|2021-11-17 15:14:30|2960.61|2960.61|2960.61|2960.61|2960.61|2960.61|2960.54|2960.54|0
1637162080000|2021-11-17 15:14:40|2960.54|2960.54|2960.35|2960.35|2960.54|2960.54|2960.35|2960.35|0
1637162090000|2021-11-17 15:14:50|2960.22|2960.22|2960.31|2960.31|2960.41|2960.41|2960.22|2960.22|0
1637162100000|2021-11-17 15:15:00|2960.44|2960.44|2960.57|2960.57|2960.64|2960.64|2960.44|2960.44|0
1637162110000|2021-11-17 15:15:10|2960.38|2960.38|2960.38|2960.38|2960.38|2960.38|2960.38|2960.38|0
1637162120000|2021-11-17 15:15:20|2960.31|2960.31|2960.19|2960.19|2960.31|2960.31|2960.06|2960.06|0
1637162130000|2021-11-17 15:15:30|2960.43|2960.43|2960.8|2960.8|2960.8|2960.8|2960.43|2960.43|0
1637162140000|2021-11-17 15:15:40|2960.73|2960.73|2960.98|2960.98|2960.98|2960.98|2960.73|2960.73|0
1637162150000|2021-11-17 15:15:50|2960.96|2960.96|2960.96|2960.96|2960.96|2960.96|2960.96|2960.96|0
1637162160000|2021-11-17 15:16:00|2961.08|2961.08|2961.08|2961.08|2961.08|2961.08|2961.08|2961.08|0
1637162170000|2021-11-17 15:16:10|2961.02|2961.02|2960.95|2960.95|2961.02|2961.02|2960.95|2960.95|0
1637162180000|2021-11-17 15:16:20|2960.83|2960.83|2960.41|2960.41|2960.83|2960.83|2960.34|2960.34|0
1637162190000|2021-11-17 15:16:30|2960.55|2960.55|2959.8|2959.8|2960.67|2960.67|2959.65|2959.65|0
1637162200000|2021-11-17 15:16:40|2959.68|2959.68|2959.75|2959.75|2959.87|2959.87|2959.63|2959.63|0
1637162210000|2021-11-17 15:16:50|2959.82|2959.82|2959.77|2959.77|2959.88|2959.88|2959.77|2959.77|0
1637162220000|2021-11-17 15:17:00|2959.76|2959.76|2959.51|2959.51|2959.76|2959.76|2959.47|2959.47|0
1637162240000|2021-11-17 15:17:20|2959.65|2959.65|2959.72|2959.72|2959.72|2959.72|2959.65|2959.65|0
1637162250000|2021-11-17 15:17:30|2959.82|2959.82|2959.94|2959.94|2960.06|2960.06|2959.71|2959.71|0
1637162260000|2021-11-17 15:17:40|2960.06|2960.06|2959.94|2959.94|2960.06|2960.06|2959.94|2959.94|0
1637162270000|2021-11-17 15:17:50|2959.79|2959.79|2959.79|2959.79|2959.79|2959.79|2959.79|2959.79|0
1637162280000|2021-11-17 15:18:00|2959.74|2959.74|2959.7|2959.7|2959.74|2959.74|2959.7|2959.7|0
1637162290000|2021-11-17 15:18:10|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|0
1637162310000|2021-11-17 15:18:30|2959.88|2959.88|2960.09|2960.09|2960.2|2960.2|2959.88|2959.88|0
1637162320000|2021-11-17 15:18:40|2960.2|2960.2|2960.29|2960.29|2960.29|2960.29|2960.1|2960.1|0
1637162330000|2021-11-17 15:18:50|2960.17|2960.17|2960.11|2960.11|2960.17|2960.17|2960.05|2960.05|0
1637162340000|2021-11-17 15:19:00|2959.97|2959.97|2958.38|2958.38|2959.97|2959.97|2958.38|2958.38|0
1637162350000|2021-11-17 15:19:10|2958.23|2958.23|2958.18|2958.18|2958.23|2958.23|2958.18|2958.18|0
1637162360000|2021-11-17 15:19:20|2958.07|2958.07|2958.17|2958.17|2958.27|2958.27|2958.07|2958.07|0
1637162370000|2021-11-17 15:19:30|2958.04|2958.04|2957.47|2957.47|2958.04|2958.04|2957.47|2957.47|0
1637162380000|2021-11-17 15:19:40|2957.41|2957.41|2957.41|2957.41|2957.41|2957.41|2957.41|2957.41|0
1637162390000|2021-11-17 15:19:50|2957.48|2957.48|2957.67|2957.67|2957.67|2957.67|2957.4|2957.4|0
1637162400000|2021-11-17 15:20:00|2957.53|2957.53|2956.84|2956.84|2957.53|2957.53|2956.84|2956.84|0
1637162410000|2021-11-17 15:20:10|2956.7|2956.7|2956.66|2956.66|2956.7|2956.7|2956.66|2956.66|0
1637162420000|2021-11-17 15:20:20|2956.22|2956.22|2955.8|2955.8|2956.22|2956.22|2955.8|2955.8|0
1637162430000|2021-11-17 15:20:30|2955.57|2955.57|2955.57|2955.57|2955.57|2955.57|2955.45|2955.45|0
1637162440000|2021-11-17 15:20:40|2955.63|2955.63|2955.49|2955.49|2955.63|2955.63|2955.49|2955.49|0
1637162450000|2021-11-17 15:20:50|2955.43|2955.43|2955.43|2955.43|2955.43|2955.43|2955.43|2955.43|0
1637162460000|2021-11-17 15:21:00|2955.56|2955.56|2955.38|2955.38|2955.56|2955.56|2955.32|2955.32|0
1637162470000|2021-11-17 15:21:10|2955.51|2955.51|2955.51|2955.51|2955.51|2955.51|2955.45|2955.45|0
1637162480000|2021-11-17 15:21:20|2955.66|2955.66|2955.54|2955.54|2955.72|2955.72|2955.54|2955.54|0
1637162490000|2021-11-17 15:21:30|2955.6|2955.6|2955.49|2955.49|2955.6|2955.6|2955.49|2955.49|0
1637162500000|2021-11-17 15:21:40|2955.39|2955.39|2955.28|2955.28|2955.39|2955.39|2955.28|2955.28|0
1637162510000|2021-11-17 15:21:50|2954.86|2954.86|2954.99|2954.99|2954.99|2954.99|2954.55|2954.55|0
1637162520000|2021-11-17 15:22:00|2955.09|2955.09|2954.81|2954.81|2955.09|2955.09|2954.81|2954.81|0
1637162530000|2021-11-17 15:22:10|2954.93|2954.93|2955.07|2955.07|2955.07|2955.07|2954.8|2954.8|0
1637162540000|2021-11-17 15:22:20|2955.17|2955.17|2955.17|2955.17|2955.17|2955.17|2955.17|2955.17|0
1637162550000|2021-11-17 15:22:30|2955.07|2955.07|2955.13|2955.13|2955.13|2955.13|2955.07|2955.07|0
1637162560000|2021-11-17 15:22:40|2955.2|2955.2|2955.53|2955.53|2955.6|2955.6|2955.2|2955.2|0
1637162570000|2021-11-17 15:22:50|2955.6|2955.6|2955.6|2955.6|2955.74|2955.74|2955.6|2955.6|0
1637162580000|2021-11-17 15:23:00|2955.7|2955.7|2955.77|2955.77|2955.77|2955.77|2955.7|2955.7|0
1637162590000|2021-11-17 15:23:10|2955.54|2955.54|2955.79|2955.79|2955.79|2955.79|2955.54|2955.54|0
1637162600000|2021-11-17 15:23:20|2955.84|2955.84|2955.73|2955.73|2955.84|2955.84|2955.73|2955.73|0
1637162610000|2021-11-17 15:23:30|2955.67|2955.67|2955.52|2955.52|2955.67|2955.67|2955.52|2955.52|0
1637162620000|2021-11-17 15:23:40|2955.59|2955.59|2955.7|2955.7|2955.7|2955.7|2955.59|2955.59|0
1637162630000|2021-11-17 15:23:50|2955.56|2955.56|2955.33|2955.33|2955.62|2955.62|2955.33|2955.33|0
1637162640000|2021-11-17 15:24:00|2955.48|2955.48|2955.48|2955.48|2955.48|2955.48|2955.48|2955.48|0
1637162650000|2021-11-17 15:24:10|2955.41|2955.41|2955.33|2955.33|2955.47|2955.47|2955.27|2955.27|0
1637162660000|2021-11-17 15:24:20|2955.27|2955.27|2955.19|2955.19|2955.27|2955.27|2955.15|2955.15|0
1637162680000|2021-11-17 15:24:40|2955.32|2955.32|2955.44|2955.44|2955.44|2955.44|2955.32|2955.32|0
1637162690000|2021-11-17 15:24:50|2955.47|2955.47|2955.26|2955.26|2955.51|2955.51|2955.26|2955.26|0
1637162700000|2021-11-17 15:25:00|2955.19|2955.19|2955.31|2955.31|2955.31|2955.31|2955.19|2955.19|0
1637162710000|2021-11-17 15:25:10|2955.28|2955.28|2955.28|2955.28|2955.28|2955.28|2955.28|2955.28|0
1637162730000|2021-11-17 15:25:30|2955.15|2955.15|2955.31|2955.31|2955.31|2955.31|2955.15|2955.15|0
1637162750000|2021-11-17 15:25:50|2955.46|2955.46|2955.46|2955.46|2955.46|2955.46|2955.46|2955.46|0
1637162760000|2021-11-17 15:26:00|2955.6|2955.6|2955.61|2955.61|2955.61|2955.61|2955.54|2955.54|0
1637162770000|2021-11-17 15:26:10|2955.46|2955.46|2955.52|2955.52|2955.52|2955.52|2955.46|2955.46|0
1637162790000|2021-11-17 15:26:30|2955.66|2955.66|2955.81|2955.81|2955.81|2955.81|2955.66|2955.66|0
1637162800000|2021-11-17 15:26:40|2955.67|2955.67|2955.53|2955.53|2955.67|2955.67|2955.53|2955.53|0
1637162810000|2021-11-17 15:26:50|2955.32|2955.32|2955.17|2955.17|2955.32|2955.32|2955.17|2955.17|0
1637162820000|2021-11-17 15:27:00|2955.11|2955.11|2955|2955|2955.23|2955.23|2955|2955|0
1637162830000|2021-11-17 15:27:10|2954.88|2954.88|2954.52|2954.52|2954.88|2954.88|2954.52|2954.52|0
1637162840000|2021-11-17 15:27:20|2954.65|2954.65|2954.65|2954.65|2954.65|2954.65|2954.65|2954.65|0
1637162850000|2021-11-17 15:27:30|2954.8|2954.8|2954.8|2954.8|2954.8|2954.8|2954.8|2954.8|0
1637162860000|2021-11-17 15:27:40|2954.94|2954.94|2954.98|2954.98|2954.98|2954.98|2954.87|2954.87|0
1637162870000|2021-11-17 15:27:50|2955.1|2955.1|2954.94|2954.94|2955.15|2955.15|2954.94|2954.94|0
1637162900000|2021-11-17 15:28:20|2954.89|2954.89|2955.01|2955.01|2955.01|2955.01|2954.89|2954.89|0
1637162920000|2021-11-17 15:28:40|2955.06|2955.06|2955.23|2955.23|2955.23|2955.23|2955.06|2955.06|0
1637162930000|2021-11-17 15:28:50|2955.02|2955.02|2955.02|2955.02|2955.02|2955.02|2955.02|2955.02|0
1637162940000|2021-11-17 15:29:00|2955.12|2955.12|2955.49|2955.49|2955.49|2955.49|2955.05|2955.05|0
1637162950000|2021-11-17 15:29:10|2955.93|2955.93|2956.67|2956.67|2956.67|2956.67|2955.93|2955.93|0
1637162960000|2021-11-17 15:29:20|2956.77|2956.77|2956.9|2956.9|2956.92|2956.92|2956.77|2956.77|0
1637162970000|2021-11-17 15:29:30|2956.97|2956.97|2956.97|2956.97|2956.97|2956.97|2956.97|2956.97|0
1637162980000|2021-11-17 15:29:40|2957.08|2957.08|2957.08|2957.08|2957.08|2957.08|2957.08|2957.08|0
1637163010000|2021-11-17 15:30:10|2956.98|2956.98|2956.52|2956.52|2956.98|2956.98|2956.52|2956.52|0
1637163020000|2021-11-17 15:30:20|2956.63|2956.63|2956.78|2956.78|2956.78|2956.78|2956.63|2956.63|0
1637163030000|2021-11-17 15:30:30|2956.81|2956.81|2957.07|2957.07|2957.07|2957.07|2956.81|2956.81|0
1637163050000|2021-11-17 15:30:50|2956.97|2956.97|2956.95|2956.95|2956.99|2956.99|2956.95|2956.95|0
1637163060000|2021-11-17 15:31:00|2956.85|2956.85|2956.93|2956.93|2956.93|2956.93|2956.83|2956.83|0
1637163070000|2021-11-17 15:31:10|2956.99|2956.99|2957.08|2957.08|2957.08|2957.08|2956.88|2956.88|0
1637163080000|2021-11-17 15:31:20|2957.23|2957.23|2957.23|2957.23|2957.37|2957.37|2957.23|2957.23|0
1637163100000|2021-11-17 15:31:40|2957.16|2957.16|2957.16|2957.16|2957.16|2957.16|2957.16|2957.16|0
1637163110000|2021-11-17 15:31:50|2957.13|2957.13|2957.11|2957.11|2957.21|2957.21|2957.11|2957.11|0
1637163120000|2021-11-17 15:32:00|2957.22|2957.22|2957.34|2957.34|2957.34|2957.34|2957.22|2957.22|0
1637163130000|2021-11-17 15:32:10|2957.39|2957.39|2957.44|2957.44|2957.44|2957.44|2957.39|2957.39|0
1637163140000|2021-11-17 15:32:20|2957.59|2957.59|2957.89|2957.89|2957.89|2957.89|2957.59|2957.59|0
1637163150000|2021-11-17 15:32:30|2957.9|2957.9|2957.94|2957.94|2957.94|2957.94|2957.9|2957.9|0
1637163170000|2021-11-17 15:32:50|2958.23|2958.23|2958.23|2958.23|2958.23|2958.23|2958.23|2958.23|0
1637163180000|2021-11-17 15:33:00|2958.09|2958.09|2957.2|2957.2|2958.11|2958.11|2957.2|2957.2|0
1637163190000|2021-11-17 15:33:10|2957.13|2957.13|2957.41|2957.41|2957.41|2957.41|2957.06|2957.06|0
1637163200000|2021-11-17 15:33:20|2957.48|2957.48|2957.68|2957.68|2957.68|2957.68|2957.48|2957.48|0
1637163240000|2021-11-17 15:34:00|2957.83|2957.83|2957.56|2957.56|2957.83|2957.83|2957.56|2957.56|0
1637163260000|2021-11-17 15:34:20|2957.44|2957.44|2957.44|2957.44|2957.44|2957.44|2957.44|2957.44|0
1637163270000|2021-11-17 15:34:30|2957.32|2957.32|2957.32|2957.32|2957.32|2957.32|2957.32|2957.32|0
1637163280000|2021-11-17 15:34:40|2957.43|2957.43|2957.54|2957.54|2957.54|2957.54|2957.43|2957.43|0
1637163300000|2021-11-17 15:35:00|2957.59|2957.59|2957.46|2957.46|2957.59|2957.59|2957.46|2957.46|0
1637163310000|2021-11-17 15:35:10|2957.51|2957.51|2957.66|2957.66|2957.66|2957.66|2957.51|2957.51|0
1637163320000|2021-11-17 15:35:20|2957.6|2957.6|2957.74|2957.74|2957.74|2957.74|2957.6|2957.6|0
1637163350000|2021-11-17 15:35:50|2957.89|2957.89|2957.95|2957.95|2957.95|2957.95|2957.89|2957.89|0
1637163360000|2021-11-17 15:36:00|2958.06|2958.06|2957.9|2957.9|2958.06|2958.06|2957.9|2957.9|0
1637163370000|2021-11-17 15:36:10|2958.19|2958.19|2958.26|2958.26|2958.26|2958.26|2958.19|2958.19|0
1637163390000|2021-11-17 15:36:30|2958.23|2958.23|2958.23|2958.23|2958.23|2958.23|2958.23|2958.23|0
1637163410000|2021-11-17 15:36:50|2958.34|2958.34|2958.63|2958.63|2958.78|2958.78|2958.34|2958.34|0
1637163420000|2021-11-17 15:37:00|2958.49|2958.49|2958.45|2958.45|2958.49|2958.49|2958.45|2958.45|0
1637163430000|2021-11-17 15:37:10|2958.52|2958.52|2958.84|2958.84|2958.84|2958.84|2958.52|2958.52|0
1637163440000|2021-11-17 15:37:20|2958.72|2958.72|2958.67|2958.67|2958.72|2958.72|2958.6|2958.6|0
1637163460000|2021-11-17 15:37:40|2958.96|2958.96|2958.78|2958.78|2958.96|2958.96|2958.78|2958.78|0
1637163470000|2021-11-17 15:37:50|2958.63|2958.63|2958.67|2958.67|2958.67|2958.67|2958.63|2958.63|0
1637163510000|2021-11-17 15:38:30|2958.71|2958.71|2958.77|2958.77|2958.77|2958.77|2958.71|2958.71|0
1637163520000|2021-11-17 15:38:40|2958.74|2958.74|2958.84|2958.84|2958.84|2958.84|2958.74|2958.74|0
1637163530000|2021-11-17 15:38:50|2958.94|2958.94|2959.45|2959.45|2959.45|2959.45|2958.94|2958.94|0
1637163540000|2021-11-17 15:39:00|2959.59|2959.59|2959.67|2959.67|2959.67|2959.67|2959.59|2959.59|0
1637163550000|2021-11-17 15:39:10|2959.77|2959.77|2959.77|2959.77|2959.82|2959.82|2959.77|2959.77|0
1637163570000|2021-11-17 15:39:30|2959.91|2959.91|2959.93|2959.93|2959.93|2959.93|2959.91|2959.91|0
1637163580000|2021-11-17 15:39:40|2960.14|2960.14|2960.42|2960.42|2960.42|2960.42|2960.14|2960.14|0
1637163590000|2021-11-17 15:39:50|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|0
1637163600000|2021-11-17 15:40:00|2960.18|2960.18|2960.35|2960.35|2960.41|2960.41|2960.05|2960.05|0
1637163610000|2021-11-17 15:40:10|2960.39|2960.39|2960.39|2960.39|2960.39|2960.39|2960.39|2960.39|0
1637163620000|2021-11-17 15:40:20|2960.45|2960.45|2960.52|2960.52|2960.52|2960.52|2960.45|2960.45|0
1637163630000|2021-11-17 15:40:30|2960.46|2960.46|2960.46|2960.46|2960.46|2960.46|2960.46|2960.46|0
1637163640000|2021-11-17 15:40:40|2960.61|2960.61|2960.61|2960.61|2960.61|2960.61|2960.61|2960.61|0
1637163650000|2021-11-17 15:40:50|2960.89|2960.89|2961.36|2961.36|2961.36|2961.36|2960.89|2960.89|0
1637163660000|2021-11-17 15:41:00|2961.43|2961.43|2961.77|2961.77|2961.77|2961.77|2961.43|2961.43|0
1637163670000|2021-11-17 15:41:10|2961.87|2961.87|2961.87|2961.87|2961.87|2961.87|2961.87|2961.87|0
1637163680000|2021-11-17 15:41:20|2961.89|2961.89|2961.93|2961.93|2961.93|2961.93|2961.89|2961.89|0
1637163690000|2021-11-17 15:41:30|2962.05|2962.05|2962.05|2962.05|2962.05|2962.05|2962.05|2962.05|0
1637163700000|2021-11-17 15:41:40|2962.11|2962.11|2962.11|2962.11|2962.11|2962.11|2962.11|2962.11|0
1637163720000|2021-11-17 15:42:00|2962.22|2962.22|2962.28|2962.28|2962.28|2962.28|2962.22|2962.22|0
1637163730000|2021-11-17 15:42:10|2962.2|2962.2|2962.02|2962.02|2962.2|2962.2|2962.02|2962.02|0
1637163740000|2021-11-17 15:42:20|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|0
1637163760000|2021-11-17 15:42:40|2961.99|2961.99|2961.99|2961.99|2961.99|2961.99|2961.99|2961.99|0
1637163770000|2021-11-17 15:42:50|2961.95|2961.95|2961.85|2961.85|2961.95|2961.95|2961.85|2961.85|0
1637163780000|2021-11-17 15:43:00|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|0
1637163790000|2021-11-17 15:43:10|2961.88|2961.88|2961.88|2961.88|2961.88|2961.88|2961.88|2961.88|0
1637163800000|2021-11-17 15:43:20|2961.44|2961.44|2961.51|2961.51|2961.51|2961.51|2961.44|2961.44|0
1637163810000|2021-11-17 15:43:30|2961.41|2961.41|2961.41|2961.41|2961.41|2961.41|2961.41|2961.41|0
1637163830000|2021-11-17 15:43:50|2961.34|2961.34|2961.5|2961.5|2961.5|2961.5|2961.34|2961.34|0
1637163840000|2021-11-17 15:44:00|2961.45|2961.45|2961.61|2961.61|2961.61|2961.61|2961.45|2961.45|0
1637163850000|2021-11-17 15:44:10|2961.74|2961.74|2961.86|2961.86|2961.86|2961.86|2961.74|2961.74|0
1637163860000|2021-11-17 15:44:20|2961.91|2961.91|2961.91|2961.91|2961.91|2961.91|2961.91|2961.91|0
1637163890000|2021-11-17 15:44:50|2962.06|2962.06|2962|2962|2962.07|2962.07|2961.99|2961.99|0
1637163900000|2021-11-17 15:45:00|2962.13|2962.13|2962.47|2962.47|2962.47|2962.47|2962.13|2962.13|0
1637163910000|2021-11-17 15:45:10|2962.41|2962.41|2962.44|2962.44|2962.44|2962.44|2962.41|2962.41|0
1637163920000|2021-11-17 15:45:20|2962.3|2962.3|2962.17|2962.17|2962.3|2962.3|2962.17|2962.17|0
1637163930000|2021-11-17 15:45:30|2962.02|2962.02|2961.82|2961.82|2962.02|2962.02|2961.82|2961.82|0
1637163950000|2021-11-17 15:45:50|2961.71|2961.71|2961.88|2961.88|2961.88|2961.88|2961.71|2961.71|0
1637163960000|2021-11-17 15:46:00|2961.82|2961.82|2961.82|2961.82|2961.82|2961.82|2961.82|2961.82|0
1637163970000|2021-11-17 15:46:10|2961.71|2961.71|2961.71|2961.71|2961.71|2961.71|2961.71|2961.71|0
1637163980000|2021-11-17 15:46:20|2961.61|2961.61|2961.67|2961.67|2961.67|2961.67|2961.61|2961.61|0
1637163990000|2021-11-17 15:46:30|2961.68|2961.68|2961.79|2961.79|2961.79|2961.79|2961.68|2961.68|0
1637164000000|2021-11-17 15:46:40|2961.93|2961.93|2961.93|2961.93|2961.93|2961.93|2961.93|2961.93|0
1637164030000|2021-11-17 15:47:10|2961.86|2961.86|2961.62|2961.62|2961.86|2961.86|2961.62|2961.62|0
1637164040000|2021-11-17 15:47:20|2961.73|2961.73|2961.73|2961.73|2961.73|2961.73|2961.73|2961.73|0
1637164050000|2021-11-17 15:47:30|2961.59|2961.59|2961.59|2961.59|2961.59|2961.59|2961.59|2961.59|0
1637164060000|2021-11-17 15:47:40|2961.52|2961.52|2961.52|2961.52|2961.52|2961.52|2961.52|2961.52|0
1637164070000|2021-11-17 15:47:50|2961.42|2961.42|2961.42|2961.42|2961.42|2961.42|2961.42|2961.42|0
1637164090000|2021-11-17 15:48:10|2961.3|2961.3|2961.3|2961.3|2961.3|2961.3|2961.3|2961.3|0
1637164100000|2021-11-17 15:48:20|2961.36|2961.36|2961.29|2961.29|2961.36|2961.36|2961.29|2961.29|0
1637164110000|2021-11-17 15:48:30|2961.18|2961.18|2961.18|2961.18|2961.18|2961.18|2961.18|2961.18|0
1637164120000|2021-11-17 15:48:40|2961.29|2961.29|2960.31|2960.31|2961.36|2961.36|2960.31|2960.31|0
1637164130000|2021-11-17 15:48:50|2960.25|2960.25|2960.19|2960.19|2960.25|2960.25|2960.13|2960.13|0
1637164140000|2021-11-17 15:49:00|2960.32|2960.32|2960.26|2960.26|2960.32|2960.32|2960.26|2960.26|0
1637164160000|2021-11-17 15:49:20|2960.33|2960.33|2960.19|2960.19|2960.33|2960.33|2960.19|2960.19|0
1637164170000|2021-11-17 15:49:30|2960.25|2960.25|2960.31|2960.31|2960.31|2960.31|2960.19|2960.19|0
1637164180000|2021-11-17 15:49:40|2960.36|2960.36|2960.64|2960.64|2960.64|2960.64|2960.36|2960.36|0
1637164190000|2021-11-17 15:49:50|2960.84|2960.84|2960.95|2960.95|2960.95|2960.95|2960.84|2960.84|0
1637164200000|2021-11-17 15:50:00|2960.93|2960.93|2959.74|2959.74|2960.93|2960.93|2959.74|2959.74|0
1637164210000|2021-11-17 15:50:10|2959.81|2959.81|2959.48|2959.48|2959.81|2959.81|2959.48|2959.48|0
1637164220000|2021-11-17 15:50:20|2959.54|2959.54|2959.16|2959.16|2959.54|2959.54|2959.16|2959.16|0
1637164230000|2021-11-17 15:50:30|2959.33|2959.33|2959.33|2959.33|2959.33|2959.33|2959.33|2959.33|0
1637164240000|2021-11-17 15:50:40|2959.39|2959.39|2959.41|2959.41|2959.41|2959.41|2959.39|2959.39|0
1637164260000|2021-11-17 15:51:00|2959.55|2959.55|2959.55|2959.55|2959.55|2959.55|2959.55|2959.55|0
1637164270000|2021-11-17 15:51:10|2959.75|2959.75|2959.75|2959.75|2959.75|2959.75|2959.75|2959.75|0
1637164280000|2021-11-17 15:51:20|2959.78|2959.78|2959.78|2959.78|2959.78|2959.78|2959.76|2959.76|0
1637164290000|2021-11-17 15:51:30|2959.85|2959.85|2959.84|2959.84|2959.85|2959.85|2959.84|2959.84|0
1637164300000|2021-11-17 15:51:40|2959.98|2959.98|2959.97|2959.97|2959.98|2959.98|2959.91|2959.91|0
1637164320000|2021-11-17 15:52:00|2959.9|2959.9|2959.9|2959.9|2959.9|2959.9|2959.9|2959.9|0
1637164330000|2021-11-17 15:52:10|2959.85|2959.85|2959.35|2959.35|2959.85|2959.85|2959.35|2959.35|0
1637164340000|2021-11-17 15:52:20|2959.33|2959.33|2959.2|2959.2|2959.33|2959.33|2959.2|2959.2|0
1637164350000|2021-11-17 15:52:30|2959.05|2959.05|2959.05|2959.05|2959.05|2959.05|2959.05|2959.05|0
1637164380000|2021-11-17 15:53:00|2958.95|2958.95|2959|2959|2959.05|2959.05|2958.95|2958.95|0
1637164390000|2021-11-17 15:53:10|2959.11|2959.11|2959.11|2959.11|2959.11|2959.11|2959.11|2959.11|0
1637164400000|2021-11-17 15:53:20|2959.26|2959.26|2959.4|2959.4|2959.4|2959.4|2959.26|2959.26|0
1637164410000|2021-11-17 15:53:30|2959.47|2959.47|2959.47|2959.47|2959.47|2959.47|2959.47|2959.47|0
1637164420000|2021-11-17 15:53:40|2959.53|2959.53|2959.53|2959.53|2959.53|2959.53|2959.53|2959.53|0
1637164430000|2021-11-17 15:53:50|2959.41|2959.41|2959.41|2959.41|2959.41|2959.41|2959.41|2959.41|0
1637164440000|2021-11-17 15:54:00|2959.38|2959.38|2959.25|2959.25|2959.38|2959.38|2959.25|2959.25|0
1637164450000|2021-11-17 15:54:10|2959.27|2959.27|2959.29|2959.29|2959.29|2959.29|2959.17|2959.17|0
1637164470000|2021-11-17 15:54:30|2959.05|2959.05|2959.19|2959.19|2959.19|2959.19|2959.05|2959.05|0
1637164480000|2021-11-17 15:54:40|2959.12|2959.12|2959.12|2959.12|2959.12|2959.12|2959.12|2959.12|0
1637164490000|2021-11-17 15:54:50|2959.01|2959.01|2958.81|2958.81|2959.01|2959.01|2958.81|2958.81|0
1637164500000|2021-11-17 15:55:00|2958.79|2958.79|2958.79|2958.79|2958.79|2958.79|2958.79|2958.79|0
1637164510000|2021-11-17 15:55:10|2958.83|2958.83|2958.89|2958.89|2958.89|2958.89|2958.83|2958.83|0
1637164520000|2021-11-17 15:55:20|2958.78|2958.78|2958.78|2958.78|2958.78|2958.78|2958.78|2958.78|0
1637164530000|2021-11-17 15:55:30|2958.8|2958.8|2958.66|2958.66|2958.8|2958.8|2958.66|2958.66|0
1637164560000|2021-11-17 15:56:00|2958.54|2958.54|2958.54|2958.54|2958.54|2958.54|2958.54|2958.54|0
1637164580000|2021-11-17 15:56:20|2958.4|2958.4|2958.4|2958.4|2958.4|2958.4|2958.4|2958.4|0
1637164590000|2021-11-17 15:56:30|2958.52|2958.52|2958.76|2958.76|2958.76|2958.76|2958.52|2958.52|0
1637164600000|2021-11-17 15:56:40|2958.62|2958.62|2958.62|2958.62|2958.62|2958.62|2958.62|2958.62|0
1637164610000|2021-11-17 15:56:50|2958.47|2958.47|2958.54|2958.54|2958.54|2958.54|2958.47|2958.47|0
1637164630000|2021-11-17 15:57:10|2958.31|2958.31|2958.31|2958.31|2958.31|2958.31|2958.31|2958.31|0
1637164640000|2021-11-17 15:57:20|2958.27|2958.27|2957.97|2957.97|2958.27|2958.27|2957.97|2957.97|0
1637164650000|2021-11-17 15:57:30|2957.9|2957.9|2957.95|2957.95|2957.95|2957.95|2957.9|2957.9|0
1637164660000|2021-11-17 15:57:40|2957.88|2957.88|2957.83|2957.83|2957.88|2957.88|2957.72|2957.72|0
1637164670000|2021-11-17 15:57:50|2957.62|2957.62|2957.52|2957.52|2957.62|2957.62|2957.52|2957.52|0
1637164680000|2021-11-17 15:58:00|2957.37|2957.37|2957.48|2957.48|2957.48|2957.48|2957.27|2957.27|0
1637164690000|2021-11-17 15:58:10|2957.18|2957.18|2957.41|2957.41|2957.41|2957.41|2957.04|2957.04|0
1637164700000|2021-11-17 15:58:20|2957.27|2957.27|2957.37|2957.37|2957.37|2957.37|2957.27|2957.27|0
1637164710000|2021-11-17 15:58:30|2957.48|2957.48|2957.5|2957.5|2957.5|2957.5|2957.41|2957.41|0
1637164720000|2021-11-17 15:58:40|2957.4|2957.4|2957.5|2957.5|2957.5|2957.5|2957.4|2957.4|0
1637164730000|2021-11-17 15:58:50|2957.6|2957.6|2957.4|2957.4|2957.6|2957.6|2957.4|2957.4|0
1637164740000|2021-11-17 15:59:00|2957.29|2957.29|2957.4|2957.4|2957.4|2957.4|2957.19|2957.19|0
1637164750000|2021-11-17 15:59:10|2957.27|2957.27|2957.4|2957.4|2957.42|2957.42|2957.27|2957.27|0
1637164760000|2021-11-17 15:59:20|2957.61|2957.61|2957.18|2957.18|2957.61|2957.61|2956.95|2956.95|0
1637164770000|2021-11-17 15:59:30|2957.19|2957.19|2956.63|2956.63|2957.19|2957.19|2956.63|2956.63|0
1637164780000|2021-11-17 15:59:40|2956.76|2956.76|2956.65|2956.65|2956.76|2956.76|2956.4|2956.4|0
1637164790000|2021-11-17 15:59:50|2956.44|2956.44|2956.44|2956.44|2956.44|2956.44|2956.44|2956.44|0
1637164800000|2021-11-17 16:00:00|2956.31|2956.31|2955.89|2955.89|2956.31|2956.31|2955.79|2955.79|0
1637164810000|2021-11-17 16:00:10|2955.75|2955.75|2955.85|2955.85|2955.85|2955.85|2955.65|2955.65|0
1637164820000|2021-11-17 16:00:20|2955.91|2955.91|2955.91|2955.91|2955.91|2955.91|2955.91|2955.91|0
1637164830000|2021-11-17 16:00:30|2955.84|2955.84|2955.84|2955.84|2955.84|2955.84|2955.84|2955.84|0
1637164850000|2021-11-17 16:00:50|2955.73|2955.73|2955.8|2955.8|2955.8|2955.8|2955.73|2955.73|0
1637164860000|2021-11-17 16:01:00|2955.76|2955.76|2956.11|2956.11|2956.11|2956.11|2955.76|2955.76|0
1637164870000|2021-11-17 16:01:10|2956.07|2956.07|2956|2956|2956.07|2956.07|2956|2956|0
1637164880000|2021-11-17 16:01:20|2955.89|2955.89|2955.63|2955.63|2955.89|2955.89|2955.63|2955.63|0
1637164890000|2021-11-17 16:01:30|2955.52|2955.52|2955.59|2955.59|2955.59|2955.59|2955.52|2955.52|0
1637164900000|2021-11-17 16:01:40|2955.44|2955.44|2955.44|2955.44|2955.44|2955.44|2955.44|2955.44|0
1637164920000|2021-11-17 16:02:00|2955.55|2955.55|2955.52|2955.52|2955.62|2955.62|2955.48|2955.48|0
1637164940000|2021-11-17 16:02:20|2955.55|2955.55|2955.71|2955.71|2955.78|2955.78|2955.55|2955.55|0
1637164950000|2021-11-17 16:02:30|2955.84|2955.84|2955.84|2955.84|2955.84|2955.84|2955.84|2955.84|0
1637164960000|2021-11-17 16:02:40|2956.28|2956.28|2956.42|2956.42|2956.42|2956.42|2956.28|2956.28|0
1637164970000|2021-11-17 16:02:50|2956.71|2956.71|2957.11|2957.11|2957.11|2957.11|2956.71|2956.71|0
1637164980000|2021-11-17 16:03:00|2957.41|2957.41|2957.41|2957.41|2957.44|2957.44|2957.24|2957.24|0
1637164990000|2021-11-17 16:03:10|2957.35|2957.35|2957.35|2957.35|2957.35|2957.35|2957.35|2957.35|0
1637165000000|2021-11-17 16:03:20|2957.23|2957.23|2957.23|2957.23|2957.23|2957.23|2957.23|2957.23|0
1637165020000|2021-11-17 16:03:40|2957.26|2957.26|2957.37|2957.37|2957.38|2957.38|2957.26|2957.26|0
1637165030000|2021-11-17 16:03:50|2957.49|2957.49|2957.61|2957.61|2957.61|2957.61|2957.49|2957.49|0
1637165040000|2021-11-17 16:04:00|2957.75|2957.75|2957.9|2957.9|2957.9|2957.9|2957.75|2957.75|0
1637165050000|2021-11-17 16:04:10|2957.95|2957.95|2957.51|2957.51|2957.95|2957.95|2957.51|2957.51|0
1637165060000|2021-11-17 16:04:20|2957.58|2957.58|2957.58|2957.58|2957.58|2957.58|2957.58|2957.58|0
1637165070000|2021-11-17 16:04:30|2957.62|2957.62|2957.8|2957.8|2957.8|2957.8|2957.62|2957.62|0
1637165110000|2021-11-17 16:05:10|2957.84|2957.84|2957.84|2957.84|2957.84|2957.84|2957.84|2957.84|0
1637165130000|2021-11-17 16:05:30|2957.72|2957.72|2957.72|2957.72|2957.72|2957.72|2957.72|2957.72|0
1637165140000|2021-11-17 16:05:40|2957.57|2957.57|2957.57|2957.57|2957.57|2957.57|2957.57|2957.57|0
1637165150000|2021-11-17 16:05:50|2957.47|2957.47|2957.36|2957.36|2957.47|2957.47|2957.26|2957.26|0
1637165160000|2021-11-17 16:06:00|2957.29|2957.29|2957.25|2957.25|2957.29|2957.29|2957.25|2957.25|0
1637165170000|2021-11-17 16:06:10|2957.54|2957.54|2957.65|2957.65|2957.65|2957.65|2957.54|2957.54|0
1637165180000|2021-11-17 16:06:20|2957.51|2957.51|2957.51|2957.51|2957.51|2957.51|2957.51|2957.51|0
1637165190000|2021-11-17 16:06:30|2957.36|2957.36|2957.36|2957.36|2957.36|2957.36|2957.36|2957.36|0
1637165200000|2021-11-17 16:06:40|2957.29|2957.29|2957.19|2957.19|2957.29|2957.29|2957.19|2957.19|0
1637165210000|2021-11-17 16:06:50|2957.17|2957.17|2957.17|2957.17|2957.17|2957.17|2957.17|2957.17|0
1637165220000|2021-11-17 16:07:00|2957.11|2957.11|2957.17|2957.17|2957.17|2957.17|2957.11|2957.11|0
1637165230000|2021-11-17 16:07:10|2957.11|2957.11|2956.93|2956.93|2957.14|2957.14|2956.93|2956.93|0
1637165240000|2021-11-17 16:07:20|2956.94|2956.94|2956.94|2956.94|2956.94|2956.94|2956.94|2956.94|0
1637165270000|2021-11-17 16:07:50|2956.88|2956.88|2956.72|2956.72|2956.88|2956.88|2956.72|2956.72|0
1637165280000|2021-11-17 16:08:00|2956.86|2956.86|2957.43|2957.43|2957.43|2957.43|2956.86|2956.86|0
1637165290000|2021-11-17 16:08:10|2957.54|2957.54|2957.54|2957.54|2957.54|2957.54|2957.54|2957.54|0
1637165300000|2021-11-17 16:08:20|2957.64|2957.64|2957.49|2957.49|2957.64|2957.64|2957.49|2957.49|0
1637165310000|2021-11-17 16:08:30|2957.42|2957.42|2957.56|2957.56|2957.56|2957.56|2957.42|2957.42|0
1637165320000|2021-11-17 16:08:40|2957.44|2957.44|2957.44|2957.44|2957.44|2957.44|2957.44|2957.44|0
1637165340000|2021-11-17 16:09:00|2957.5|2957.5|2957.5|2957.5|2957.5|2957.5|2957.5|2957.5|0
1637165350000|2021-11-17 16:09:10|2957.55|2957.55|2957.55|2957.55|2957.55|2957.55|2957.55|2957.55|0
1637165360000|2021-11-17 16:09:20|2957.48|2957.48|2957.38|2957.38|2957.48|2957.48|2957.38|2957.38|0
1637165370000|2021-11-17 16:09:30|2957.25|2957.25|2957.31|2957.31|2957.31|2957.31|2957.25|2957.25|0
1637165380000|2021-11-17 16:09:40|2957.33|2957.33|2957.37|2957.37|2957.37|2957.37|2957.33|2957.33|0
1637165400000|2021-11-17 16:10:00|2957.44|2957.44|2957.44|2957.44|2957.44|2957.44|2957.44|2957.44|0
1637165430000|2021-11-17 16:10:30|2957.57|2957.57|2957.5|2957.5|2957.57|2957.57|2957.5|2957.5|0
1637165440000|2021-11-17 16:10:40|2957.81|2957.81|2957.96|2957.96|2957.96|2957.96|2957.81|2957.81|0
1637165450000|2021-11-17 16:10:50|2958.1|2958.1|2958.1|2958.1|2958.1|2958.1|2958.1|2958.1|0
1637165460000|2021-11-17 16:11:00|2958.21|2958.21|2958.1|2958.1|2958.21|2958.21|2958.03|2958.03|0
1637165470000|2021-11-17 16:11:10|2958.17|2958.17|2958.33|2958.33|2958.33|2958.33|2957.86|2957.86|0
1637165480000|2021-11-17 16:11:20|2958.5|2958.5|2958.22|2958.22|2958.5|2958.5|2958.22|2958.22|0
1637165490000|2021-11-17 16:11:30|2958.32|2958.32|2958.32|2958.32|2958.32|2958.32|2958.32|2958.32|0
1637165500000|2021-11-17 16:11:40|2958.39|2958.39|2958.39|2958.39|2958.39|2958.39|2958.39|2958.39|0
1637165510000|2021-11-17 16:11:50|2958.34|2958.34|2958.34|2958.34|2958.34|2958.34|2958.34|2958.34|0
1637165520000|2021-11-17 16:12:00|2958.19|2958.19|2958.31|2958.31|2958.31|2958.31|2958.19|2958.19|0
1637165530000|2021-11-17 16:12:10|2958.2|2958.2|2958.24|2958.24|2958.24|2958.24|2958.1|2958.1|0
1637165540000|2021-11-17 16:12:20|2958.34|2958.34|2958.34|2958.34|2958.34|2958.34|2958.34|2958.34|0
1637165550000|2021-11-17 16:12:30|2958.45|2958.45|2958.5|2958.5|2958.5|2958.5|2958.45|2958.45|0
1637165560000|2021-11-17 16:12:40|2958.45|2958.45|2958.45|2958.45|2958.45|2958.45|2958.45|2958.45|0
1637165570000|2021-11-17 16:12:50|2958.46|2958.46|2958.48|2958.48|2958.48|2958.48|2958.46|2958.46|0
1637165610000|2021-11-17 16:13:30|2958.38|2958.38|2958.38|2958.38|2958.38|2958.38|2958.38|2958.38|0
1637165630000|2021-11-17 16:13:50|2958.23|2958.23|2957.96|2957.96|2958.23|2958.23|2957.96|2957.96|0
1637165640000|2021-11-17 16:14:00|2957.91|2957.91|2957.91|2957.91|2957.91|2957.91|2957.91|2957.91|0
1637165650000|2021-11-17 16:14:10|2957.84|2957.84|2957.89|2957.89|2957.89|2957.89|2957.82|2957.82|0
1637165660000|2021-11-17 16:14:20|2957.78|2957.78|2957.55|2957.55|2957.86|2957.86|2957.55|2957.55|0
1637165670000|2021-11-17 16:14:30|2957.45|2957.45|2957.45|2957.45|2957.45|2957.45|2957.45|2957.45|0
1637165680000|2021-11-17 16:14:40|2957.33|2957.33|2957.56|2957.56|2957.56|2957.56|2957.33|2957.33|0
1637165690000|2021-11-17 16:14:50|2957.49|2957.49|2957.56|2957.56|2957.56|2957.56|2957.49|2957.49|0
1637165700000|2021-11-17 16:15:00|2957.46|2957.46|2957.27|2957.27|2957.56|2957.56|2957.27|2957.27|0
1637165710000|2021-11-17 16:15:10|2957.21|2957.21|2957.13|2957.13|2957.21|2957.21|2957.13|2957.13|0
1637165730000|2021-11-17 16:15:30|2957.15|2957.15|2957.15|2957.15|2957.15|2957.15|2957.15|2957.15|0
1637165740000|2021-11-17 16:15:40|2957|2957|2957|2957|2957|2957|2957|2957|0
1637165750000|2021-11-17 16:15:50|2956.96|2956.96|2956.66|2956.66|2956.96|2956.96|2956.62|2956.62|0
1637165760000|2021-11-17 16:16:00|2956.52|2956.52|2956.25|2956.25|2956.52|2956.52|2956.25|2956.25|0
1637165770000|2021-11-17 16:16:10|2956.19|2956.19|2956.05|2956.05|2956.19|2956.19|2956.05|2956.05|0
1637165790000|2021-11-17 16:16:30|2956.12|2956.12|2956.55|2956.55|2956.55|2956.55|2956.08|2956.08|0
1637165800000|2021-11-17 16:16:40|2956.59|2956.59|2956.52|2956.52|2956.59|2956.59|2956.52|2956.52|0
1637165810000|2021-11-17 16:16:50|2956.58|2956.58|2956.52|2956.52|2956.58|2956.58|2956.46|2956.46|0
1637165820000|2021-11-17 16:17:00|2956.48|2956.48|2956.36|2956.36|2956.48|2956.48|2956.36|2956.36|0
1637165830000|2021-11-17 16:17:10|2956.65|2956.65|2956.61|2956.61|2956.68|2956.68|2956.61|2956.61|0
1637165840000|2021-11-17 16:17:20|2956.47|2956.47|2956.43|2956.43|2956.53|2956.53|2956.43|2956.43|0
1637165860000|2021-11-17 16:17:40|2956.58|2956.58|2956.52|2956.52|2956.58|2956.58|2956.41|2956.41|0
1637165880000|2021-11-17 16:18:00|2956.1|2956.1|2956.24|2956.24|2956.24|2956.24|2956.1|2956.1|0
1637165890000|2021-11-17 16:18:10|2956.12|2956.12|2956.21|2956.21|2956.21|2956.21|2956.12|2956.12|0
1637165900000|2021-11-17 16:18:20|2956.18|2956.18|2956.18|2956.18|2956.18|2956.18|2956.18|2956.18|0
1637165930000|2021-11-17 16:18:50|2956.24|2956.24|2956.13|2956.13|2956.24|2956.24|2956.13|2956.13|0
1637165940000|2021-11-17 16:19:00|2956.1|2956.1|2956.1|2956.1|2956.1|2956.1|2956.1|2956.1|0
1637165950000|2021-11-17 16:19:10|2956.12|2956.12|2956.5|2956.5|2956.5|2956.5|2956.12|2956.12|0
1637165960000|2021-11-17 16:19:20|2956.62|2956.62|2956.9|2956.9|2956.9|2956.9|2956.62|2956.62|0
1637165970000|2021-11-17 16:19:30|2956.86|2956.86|2957.04|2957.04|2957.04|2957.04|2956.86|2956.86|0
1637165980000|2021-11-17 16:19:40|2956.97|2956.97|2956.78|2956.78|2956.97|2956.97|2956.78|2956.78|0
1637165990000|2021-11-17 16:19:50|2956.64|2956.64|2956.64|2956.64|2956.64|2956.64|2956.64|2956.64|0
1637166000000|2021-11-17 16:20:00|2956.59|2956.59|2957.13|2957.13|2957.13|2957.13|2956.59|2956.59|0
1637166010000|2021-11-17 16:20:10|2957.23|2957.23|2957.29|2957.29|2957.29|2957.29|2957.18|2957.18|0
1637166020000|2021-11-17 16:20:20|2957.42|2957.42|2957.42|2957.42|2957.42|2957.42|2957.42|2957.42|0
1637166030000|2021-11-17 16:20:30|2957.71|2957.71|2957.85|2957.85|2957.85|2957.85|2957.71|2957.71|0
1637166040000|2021-11-17 16:20:40|2957.96|2957.96|2957.96|2957.96|2957.96|2957.96|2957.96|2957.96|0
1637166050000|2021-11-17 16:20:50|2957.89|2957.89|2957.82|2957.82|2957.89|2957.89|2957.82|2957.82|0
1637166060000|2021-11-17 16:21:00|2957.75|2957.75|2960.13|2960.13|2960.27|2960.27|2957.75|2957.75|0
1637166070000|2021-11-17 16:21:10|2959.98|2959.98|2959.87|2959.87|2960.45|2960.45|2959.87|2959.87|0
1637166080000|2021-11-17 16:21:20|2959.73|2959.73|2959.96|2959.96|2960.02|2960.02|2959.73|2959.73|0
1637166090000|2021-11-17 16:21:30|2959.67|2959.67|2960.11|2960.11|2960.26|2960.26|2959.67|2959.67|0
1637166100000|2021-11-17 16:21:40|2959.96|2959.96|2959.96|2959.96|2960.11|2960.11|2959.91|2959.91|0
1637166110000|2021-11-17 16:21:50|2959.81|2959.81|2959.62|2959.62|2959.81|2959.81|2959.49|2959.49|0
1637166120000|2021-11-17 16:22:00|2959.76|2959.76|2959.76|2959.76|2959.76|2959.76|2959.76|2959.76|0
1637166130000|2021-11-17 16:22:10|2959.62|2959.62|2959.91|2959.91|2959.91|2959.91|2959.62|2959.62|0
1637166140000|2021-11-17 16:22:20|2959.87|2959.87|2959.9|2959.9|2960.04|2960.04|2959.87|2959.87|0
1637166150000|2021-11-17 16:22:30|2960.19|2960.19|2960.08|2960.08|2960.19|2960.19|2960.08|2960.08|0
1637166160000|2021-11-17 16:22:40|2960.02|2960.02|2960.02|2960.02|2960.02|2960.02|2960.02|2960.02|0
1637166170000|2021-11-17 16:22:50|2960.16|2960.16|2960.08|2960.08|2960.16|2960.16|2960.04|2960.04|0
1637166190000|2021-11-17 16:23:10|2960.06|2960.06|2959.99|2959.99|2960.06|2960.06|2959.99|2959.99|0
1637166210000|2021-11-17 16:23:30|2959.88|2959.88|2959.88|2959.88|2959.88|2959.88|2959.88|2959.88|0
1637166220000|2021-11-17 16:23:40|2959.84|2959.84|2959.88|2959.88|2959.88|2959.88|2959.84|2959.84|0
1637166240000|2021-11-17 16:24:00|2959.73|2959.73|2959.73|2959.73|2959.73|2959.73|2959.73|2959.73|0
1637166250000|2021-11-17 16:24:10|2959.88|2959.88|2959.99|2959.99|2959.99|2959.99|2959.88|2959.88|0
1637166260000|2021-11-17 16:24:20|2959.95|2959.95|2959.95|2959.95|2959.95|2959.95|2959.95|2959.95|0
1637166270000|2021-11-17 16:24:30|2959.98|2959.98|2959.98|2959.98|2959.98|2959.98|2959.98|2959.98|0
1637166280000|2021-11-17 16:24:40|2959.92|2959.92|2959.75|2959.75|2959.92|2959.92|2959.75|2959.75|0
1637166300000|2021-11-17 16:25:00|2959.81|2959.81|2959.89|2959.89|2959.89|2959.89|2959.81|2959.81|0
1637166310000|2021-11-17 16:25:10|2959.9|2959.9|2960|2960|2960|2960|2959.76|2959.76|0
1637166320000|2021-11-17 16:25:20|2960.04|2960.04|2960.04|2960.04|2960.06|2960.06|2959.96|2959.96|0
1637166330000|2021-11-17 16:25:30|2959.84|2959.84|2959.92|2959.92|2959.92|2959.92|2959.8|2959.8|0
1637166340000|2021-11-17 16:25:40|2959.81|2959.81|2959.93|2959.93|2959.93|2959.93|2959.81|2959.81|0
1637166350000|2021-11-17 16:25:50|2960.04|2960.04|2960.05|2960.05|2960.05|2960.05|2960.04|2960.04|0
1637166360000|2021-11-17 16:26:00|2960.19|2960.19|2960.23|2960.23|2960.23|2960.23|2960.19|2960.19|0
1637166370000|2021-11-17 16:26:10|2960.38|2960.38|2960.52|2960.52|2960.52|2960.52|2960.38|2960.38|0
1637166380000|2021-11-17 16:26:20|2960.23|2960.23|2960.43|2960.43|2960.43|2960.43|2960.21|2960.21|0
1637166390000|2021-11-17 16:26:30|2960.37|2960.37|2960.24|2960.24|2960.37|2960.37|2960.22|2960.22|0
1637166400000|2021-11-17 16:26:40|2960.18|2960.18|2960.07|2960.07|2960.18|2960.18|2960.07|2960.07|0
1637166410000|2021-11-17 16:26:50|2960.14|2960.14|2960.09|2960.09|2960.14|2960.14|2960.09|2960.09|0
1637166420000|2021-11-17 16:27:00|2960.23|2960.23|2960.23|2960.23|2960.23|2960.23|2960.23|2960.23|0
1637166430000|2021-11-17 16:27:10|2960.09|2960.09|2960.02|2960.02|2960.09|2960.09|2960.02|2960.02|0
1637166440000|2021-11-17 16:27:20|2960.16|2960.16|2960.28|2960.28|2960.62|2960.62|2960.16|2960.16|0
1637166450000|2021-11-17 16:27:30|2959.99|2959.99|2959.88|2959.88|2959.99|2959.99|2959.77|2959.77|0
1637166460000|2021-11-17 16:27:40|2959.77|2959.77|2959.77|2959.77|2959.88|2959.88|2959.77|2959.77|0
1637166470000|2021-11-17 16:27:50|2959.7|2959.7|2960.12|2960.12|2960.12|2960.12|2959.7|2959.7|0
1637166480000|2021-11-17 16:28:00|2960.19|2960.19|2960.19|2960.19|2960.19|2960.19|2960.12|2960.12|0
1637166490000|2021-11-17 16:28:10|2960.04|2960.04|2960.07|2960.07|2960.25|2960.25|2959.96|2959.96|0
1637166500000|2021-11-17 16:28:20|2959.95|2959.95|2959.65|2959.65|2959.95|2959.95|2959.65|2959.65|0
1637166510000|2021-11-17 16:28:30|2959.75|2959.75|2959.55|2959.55|2959.75|2959.75|2959.55|2959.55|0
1637166520000|2021-11-17 16:28:40|2959.48|2959.48|2959.51|2959.51|2959.59|2959.59|2959.48|2959.48|0
1637166530000|2021-11-17 16:28:50|2959.54|2959.54|2959.54|2959.54|2959.54|2959.54|2959.54|2959.54|0
1637166540000|2021-11-17 16:29:00|2959.44|2959.44|2959.28|2959.28|2959.46|2959.46|2959.28|2959.28|0
1637166550000|2021-11-17 16:29:10|2959.57|2959.57|2959.81|2959.81|2959.85|2959.85|2959.57|2959.57|0
1637166560000|2021-11-17 16:29:20|2959.83|2959.83|2959.69|2959.69|2959.83|2959.83|2959.69|2959.69|0
1637166570000|2021-11-17 16:29:30|2959.59|2959.59|2959.92|2959.92|2959.92|2959.92|2959.59|2959.59|0
1637166580000|2021-11-17 16:29:40|2960.04|2960.04|2960.39|2960.39|2960.55|2960.55|2960.04|2960.04|0
1637166590000|2021-11-17 16:29:50|2960.24|2960.24|2959.99|2959.99|2960.37|2960.37|2959.81|2959.81|0
1637223300000|2021-11-18 08:15:00|2968.75|2968.75|2968.75|2968.75|2968.81|2968.81|2968.61|2968.61|0
1637223310000|2021-11-18 08:15:10|2968.88|2968.88|2969.08|2969.08|2969.08|2969.08|2968.88|2968.88|0
1637223320000|2021-11-18 08:15:20|2969.19|2969.19|2969.19|2969.19|2969.19|2969.19|2969.19|2969.19|0
1637223330000|2021-11-18 08:15:30|2969.29|2969.29|2969.51|2969.51|2969.72|2969.72|2969.29|2969.29|0
1637223340000|2021-11-18 08:15:40|2969.76|2969.76|2969.65|2969.65|2969.76|2969.76|2969.65|2969.65|0
1637223350000|2021-11-18 08:15:50|2969.99|2969.99|2969.99|2969.99|2969.99|2969.99|2969.99|2969.99|0
1637223360000|2021-11-18 08:16:00|2969.89|2969.89|2970.34|2970.34|2970.34|2970.34|2969.89|2969.89|0
1637223370000|2021-11-18 08:16:10|2970.08|2970.08|2969.97|2969.97|2970.08|2970.08|2969.97|2969.97|0
1637223380000|2021-11-18 08:16:20|2970.17|2970.17|2970.17|2970.17|2970.17|2970.17|2970.17|2970.17|0
1637223390000|2021-11-18 08:16:30|2970.07|2970.07|2970.07|2970.07|2970.07|2970.07|2970.07|2970.07|0
1637223400000|2021-11-18 08:16:40|2970.51|2970.51|2970.82|2970.82|2970.82|2970.82|2970.36|2970.36|0
1637223410000|2021-11-18 08:16:50|2970.57|2970.57|2970.34|2970.34|2970.57|2970.57|2970.34|2970.34|0
1637223420000|2021-11-18 08:17:00|2970.45|2970.45|2970.45|2970.45|2970.45|2970.45|2970.45|2970.45|0
1637223430000|2021-11-18 08:17:10|2970.56|2970.56|2970.56|2970.56|2970.56|2970.56|2970.56|2970.56|0
1637223440000|2021-11-18 08:17:20|2970.48|2970.48|2971.03|2971.03|2971.03|2971.03|2970.48|2970.48|0
1637223450000|2021-11-18 08:17:30|2971.09|2971.09|2970.54|2970.54|2971.39|2971.39|2970.54|2970.54|0
1637223460000|2021-11-18 08:17:40|2970.48|2970.48|2972.02|2972.02|2972.02|2972.02|2970.48|2970.48|0
1637223470000|2021-11-18 08:17:50|2971.91|2971.91|2971.91|2971.91|2971.91|2971.91|2971.91|2971.91|0
1637223480000|2021-11-18 08:18:00|2971.79|2971.79|2971.06|2971.06|2971.79|2971.79|2971.06|2971.06|0
1637223490000|2021-11-18 08:18:10|2971.45|2971.45|2971.13|2971.13|2971.45|2971.45|2971.13|2971.13|0
1637223500000|2021-11-18 08:18:20|2971.02|2971.02|2971.13|2971.13|2971.13|2971.13|2971.02|2971.02|0
1637223510000|2021-11-18 08:18:30|2971.02|2971.02|2971.02|2971.02|2971.02|2971.02|2971.02|2971.02|0
1637223530000|2021-11-18 08:18:50|2970.68|2970.68|2970.39|2970.39|2970.68|2970.68|2970.24|2970.24|0
1637223540000|2021-11-18 08:19:00|2970.48|2970.48|2970.25|2970.25|2970.48|2970.48|2970.23|2970.23|0
1637223550000|2021-11-18 08:19:10|2969.81|2969.81|2969.24|2969.24|2969.81|2969.81|2969.24|2969.24|0
1637223560000|2021-11-18 08:19:20|2969.12|2969.12|2968.9|2968.9|2969.12|2969.12|2968.9|2968.9|0
1637223570000|2021-11-18 08:19:30|2968.77|2968.77|2968.57|2968.57|2968.77|2968.77|2968.57|2968.57|0
1637223580000|2021-11-18 08:19:40|2968.73|2968.73|2968.73|2968.73|2968.73|2968.73|2968.73|2968.73|0
1637223590000|2021-11-18 08:19:50|2969.18|2969.18|2970.29|2970.29|2970.29|2970.29|2969.18|2969.18|0
1637223600000|2021-11-18 08:20:00|2969.84|2969.84|2970.32|2970.32|2970.32|2970.32|2969.84|2969.84|0
1637223610000|2021-11-18 08:20:10|2970.18|2970.18|2970.18|2970.18|2970.18|2970.18|2970.18|2970.18|0
1637223640000|2021-11-18 08:20:40|2970.32|2970.32|2971.04|2971.04|2971.28|2971.28|2970.32|2970.32|0
1637223650000|2021-11-18 08:20:50|2971.23|2971.23|2971.36|2971.36|2971.36|2971.36|2971.23|2971.23|0
1637223660000|2021-11-18 08:21:00|2971.14|2971.14|2971.48|2971.48|2971.48|2971.48|2971.14|2971.14|0
1637223670000|2021-11-18 08:21:10|2971.36|2971.36|2971.36|2971.36|2971.36|2971.36|2971.36|2971.36|0
1637223680000|2021-11-18 08:21:20|2971.24|2971.24|2971.24|2971.24|2971.24|2971.24|2971.24|2971.24|0
1637223710000|2021-11-18 08:21:50|2971.38|2971.38|2971.18|2971.18|2971.38|2971.38|2971.18|2971.18|0
1637223720000|2021-11-18 08:22:00|2970.89|2970.89|2970.67|2970.67|2970.89|2970.89|2970.67|2970.67|0
1637223730000|2021-11-18 08:22:10|2970.87|2970.87|2970.87|2970.87|2970.87|2970.87|2970.87|2970.87|0
1637223740000|2021-11-18 08:22:20|2971.36|2971.36|2971.54|2971.54|2971.54|2971.54|2971.24|2971.24|0
1637223750000|2021-11-18 08:22:30|2971.65|2971.65|2971.55|2971.55|2971.65|2971.65|2971.55|2971.55|0
1637223770000|2021-11-18 08:22:50|2971.59|2971.59|2971.59|2971.59|2971.59|2971.59|2971.59|2971.59|0
1637223780000|2021-11-18 08:23:00|2971.83|2971.83|2971.83|2971.83|2971.83|2971.83|2971.83|2971.83|0
1637223790000|2021-11-18 08:23:10|2972.22|2972.22|2972.22|2972.22|2972.22|2972.22|2972.22|2972.22|0
1637223800000|2021-11-18 08:23:20|2972.1|2972.1|2972.66|2972.66|2972.66|2972.66|2972.04|2972.04|0
1637223810000|2021-11-18 08:23:30|2972.92|2972.92|2974.52|2974.52|2974.52|2974.52|2972.72|2972.72|0
1637223820000|2021-11-18 08:23:40|2974.64|2974.64|2974.74|2974.74|2974.74|2974.74|2974.64|2974.64|0
1637223830000|2021-11-18 08:23:50|2974.86|2974.86|2974.8|2974.8|2974.86|2974.86|2974.8|2974.8|0
1637223840000|2021-11-18 08:24:00|2974.92|2974.92|2974.92|2974.92|2974.92|2974.92|2974.92|2974.92|0
1637223850000|2021-11-18 08:24:10|2974.8|2974.8|2974.8|2974.8|2974.8|2974.8|2974.8|2974.8|0
1637223880000|2021-11-18 08:24:40|2974.74|2974.74|2975.14|2975.14|2975.14|2975.14|2974.74|2974.74|0
1637223890000|2021-11-18 08:24:50|2975.43|2975.43|2975.73|2975.73|2975.73|2975.73|2975.43|2975.43|0
1637223900000|2021-11-18 08:25:00|2975.43|2975.43|2975.28|2975.28|2975.43|2975.43|2975.14|2975.14|0
1637223930000|2021-11-18 08:25:30|2975.34|2975.34|2975.28|2975.28|2975.34|2975.34|2975.28|2975.28|0
1637223960000|2021-11-18 08:26:00|2975.42|2975.42|2975.42|2975.42|2975.42|2975.42|2975.42|2975.42|0
1637223970000|2021-11-18 08:26:10|2975.63|2975.63|2975.63|2975.63|2975.63|2975.63|2975.63|2975.63|0
1637223980000|2021-11-18 08:26:20|2975.88|2975.88|2975.88|2975.88|2975.88|2975.88|2975.88|2975.88|0
1637224010000|2021-11-18 08:26:50|2975.98|2975.98|2976.2|2976.2|2976.57|2976.57|2975.98|2975.98|0
1637224020000|2021-11-18 08:27:00|2976.32|2976.32|2976.93|2976.93|2976.93|2976.93|2976.32|2976.32|0
1637224030000|2021-11-18 08:27:10|2977.36|2977.36|2977.5|2977.5|2977.5|2977.5|2977.36|2977.36|0
1637224050000|2021-11-18 08:27:30|2977.4|2977.4|2977.4|2977.4|2977.4|2977.4|2977.4|2977.4|0
1637224080000|2021-11-18 08:28:00|2977.14|2977.14|2977.14|2977.14|2977.14|2977.14|2977.14|2977.14|0
1637224090000|2021-11-18 08:28:10|2977.72|2977.72|2977.39|2977.39|2977.72|2977.72|2977.39|2977.39|0
1637224100000|2021-11-18 08:28:20|2977.24|2977.24|2977.24|2977.24|2977.24|2977.24|2977.24|2977.24|0
1637224120000|2021-11-18 08:28:40|2977.19|2977.19|2977.19|2977.19|2977.19|2977.19|2977.19|2977.19|0
1637224140000|2021-11-18 08:29:00|2977.25|2977.25|2977.32|2977.32|2977.32|2977.32|2976.92|2976.92|0
1637224150000|2021-11-18 08:29:10|2977.07|2977.07|2977.07|2977.07|2977.07|2977.07|2977.07|2977.07|0
1637224170000|2021-11-18 08:29:30|2977.18|2977.18|2977.11|2977.11|2977.18|2977.18|2976.99|2976.99|0
1637224180000|2021-11-18 08:29:40|2976.01|2976.01|2976.75|2976.75|2976.75|2976.75|2976.01|2976.01|0
1637224190000|2021-11-18 08:29:50|2976.73|2976.73|2976.73|2976.73|2976.73|2976.73|2976.73|2976.73|0
1637224200000|2021-11-18 08:30:00|2977.77|2977.77|2977.79|2977.79|2977.83|2977.83|2977.74|2977.74|0
1637224210000|2021-11-18 08:30:10|2977.92|2977.92|2977.92|2977.92|2977.92|2977.92|2977.92|2977.92|0
1637224220000|2021-11-18 08:30:20|2977.79|2977.79|2977.94|2977.94|2978.06|2978.06|2977.79|2977.79|0
1637224230000|2021-11-18 08:30:30|2977.81|2977.81|2977.8|2977.8|2977.81|2977.81|2977.69|2977.69|0
1637224240000|2021-11-18 08:30:40|2977.68|2977.68|2977.8|2977.8|2977.8|2977.8|2977.68|2977.68|0
1637224250000|2021-11-18 08:30:50|2978.07|2978.07|2977.67|2977.67|2978.07|2978.07|2977.67|2977.67|0
1637224260000|2021-11-18 08:31:00|2977.74|2977.74|2976.27|2976.27|2977.74|2977.74|2976.27|2976.27|0
1637224270000|2021-11-18 08:31:10|2975.85|2975.85|2975.85|2975.85|2975.85|2975.85|2975.62|2975.62|0
1637224280000|2021-11-18 08:31:20|2975.6|2975.6|2975.6|2975.6|2975.6|2975.6|2975.6|2975.6|0
1637224290000|2021-11-18 08:31:30|2975.57|2975.57|2973.83|2973.83|2975.57|2975.57|2973.83|2973.83|0
1637224310000|2021-11-18 08:31:50|2973.76|2973.76|2973.75|2973.75|2973.76|2973.76|2973.75|2973.75|0
1637224320000|2021-11-18 08:32:00|2973.68|2973.68|2973.68|2973.68|2973.68|2973.68|2973.62|2973.62|0
1637224340000|2021-11-18 08:32:20|2973.72|2973.72|2973.72|2973.72|2973.98|2973.98|2973.72|2973.72|0
1637224350000|2021-11-18 08:32:30|2973.68|2973.68|2973.54|2973.54|2973.68|2973.68|2973.46|2973.46|0
1637224360000|2021-11-18 08:32:40|2973.59|2973.59|2973.59|2973.59|2973.59|2973.59|2973.59|2973.59|0
1637224370000|2021-11-18 08:32:50|2973.66|2973.66|2973.66|2973.66|2973.66|2973.66|2973.66|2973.66|0
1637224380000|2021-11-18 08:33:00|2973.97|2973.97|2974.15|2974.15|2974.15|2974.15|2973.87|2973.87|0
1637224390000|2021-11-18 08:33:10|2974.48|2974.48|2973.92|2973.92|2974.48|2974.48|2973.92|2973.92|0
1637224400000|2021-11-18 08:33:20|2973.81|2973.81|2973.57|2973.57|2973.81|2973.81|2973.57|2973.57|0
1637224410000|2021-11-18 08:33:30|2973.47|2973.47|2973.89|2973.89|2973.89|2973.89|2973.34|2973.34|0
1637224420000|2021-11-18 08:33:40|2973.96|2973.96|2973.96|2973.96|2973.96|2973.96|2973.96|2973.96|0
1637224440000|2021-11-18 08:34:00|2974.03|2974.03|2974.03|2974.03|2974.03|2974.03|2974.03|2974.03|0
1637224450000|2021-11-18 08:34:10|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|0
1637224460000|2021-11-18 08:34:20|2974.06|2974.06|2974.06|2974.06|2974.06|2974.06|2974.06|2974.06|0
1637224470000|2021-11-18 08:34:30|2973.88|2973.88|2973.81|2973.81|2973.88|2973.88|2973.81|2973.81|0
1637224490000|2021-11-18 08:34:50|2974.05|2974.05|2974.22|2974.22|2974.22|2974.22|2974.05|2974.05|0
1637224500000|2021-11-18 08:35:00|2974.17|2974.17|2973.48|2973.48|2974.17|2974.17|2973.48|2973.48|0
1637224510000|2021-11-18 08:35:10|2973.29|2973.29|2973.29|2973.29|2973.29|2973.29|2973.29|2973.29|0
1637224520000|2021-11-18 08:35:20|2973.41|2973.41|2973.29|2973.29|2973.41|2973.41|2973.29|2973.29|0
1637224530000|2021-11-18 08:35:30|2973.58|2973.58|2973.58|2973.58|2973.58|2973.58|2973.58|2973.58|0
1637224550000|2021-11-18 08:35:50|2973.64|2973.64|2973.64|2973.64|2973.64|2973.64|2973.64|2973.64|0
1637224560000|2021-11-18 08:36:00|2973.39|2973.39|2973.16|2973.16|2973.42|2973.42|2973.16|2973.16|0
1637224570000|2021-11-18 08:36:10|2973.06|2973.06|2973.06|2973.06|2973.06|2973.06|2973.06|2973.06|0
1637224580000|2021-11-18 08:36:20|2973.3|2973.3|2973.08|2973.08|2973.3|2973.3|2973.08|2973.08|0
1637224600000|2021-11-18 08:36:40|2972.94|2972.94|2972.5|2972.5|2972.94|2972.94|2972.5|2972.5|0
1637224620000|2021-11-18 08:37:00|2972.77|2972.77|2973.16|2973.16|2973.21|2973.21|2972.77|2972.77|0
1637224630000|2021-11-18 08:37:10|2973.28|2973.28|2973.15|2973.15|2973.28|2973.28|2973.15|2973.15|0
1637224650000|2021-11-18 08:37:30|2973.43|2973.43|2973.54|2973.54|2973.54|2973.54|2973.43|2973.43|0
1637224660000|2021-11-18 08:37:40|2973.6|2973.6|2973.6|2973.6|2973.6|2973.6|2973.6|2973.6|0
1637224670000|2021-11-18 08:37:50|2973.69|2973.69|2973.69|2973.69|2973.69|2973.69|2973.69|2973.69|0
1637224680000|2021-11-18 08:38:00|2973.82|2973.82|2973.86|2973.86|2973.86|2973.86|2973.57|2973.57|0
1637224690000|2021-11-18 08:38:10|2973.71|2973.71|2974.35|2974.35|2974.35|2974.35|2973.71|2973.71|0
1637224700000|2021-11-18 08:38:20|2974.71|2974.71|2974.57|2974.57|2974.71|2974.71|2974.57|2974.57|0
1637224710000|2021-11-18 08:38:30|2974.87|2974.87|2974.87|2974.87|2974.87|2974.87|2974.87|2974.87|0
1637224720000|2021-11-18 08:38:40|2975.09|2975.09|2975.34|2975.34|2975.34|2975.34|2974.98|2974.98|0
1637224730000|2021-11-18 08:38:50|2975.2|2975.2|2974.32|2974.32|2975.2|2975.2|2974.32|2974.32|0
1637224740000|2021-11-18 08:39:00|2973.88|2973.88|2973.76|2973.76|2973.88|2973.88|2973.6|2973.6|0
1637224750000|2021-11-18 08:39:10|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|0
1637224760000|2021-11-18 08:39:20|2973.57|2973.57|2974.03|2974.03|2974.03|2974.03|2973.57|2973.57|0
1637224770000|2021-11-18 08:39:30|2974.08|2974.08|2973.73|2973.73|2974.08|2974.08|2973.73|2973.73|0
1637224790000|2021-11-18 08:39:50|2973.78|2973.78|2973.84|2973.84|2973.84|2973.84|2973.78|2973.78|0
1637224800000|2021-11-18 08:40:00|2973.7|2973.7|2973.66|2973.66|2973.7|2973.7|2973.59|2973.59|0
1637224810000|2021-11-18 08:40:10|2973.81|2973.81|2972.91|2972.91|2973.81|2973.81|2972.91|2972.91|0
1637224830000|2021-11-18 08:40:30|2973.14|2973.14|2972.5|2972.5|2973.14|2973.14|2972.5|2972.5|0
1637224840000|2021-11-18 08:40:40|2972.4|2972.4|2972.4|2972.4|2972.4|2972.4|2972.4|2972.4|0
1637224850000|2021-11-18 08:40:50|2972.18|2972.18|2971.73|2971.73|2972.18|2972.18|2971.6|2971.6|0
1637224860000|2021-11-18 08:41:00|2971.53|2971.53|2971.61|2971.61|2971.67|2971.67|2971.48|2971.48|0
1637224870000|2021-11-18 08:41:10|2971.71|2971.71|2971.78|2971.78|2971.98|2971.98|2971.71|2971.71|0
1637224880000|2021-11-18 08:41:20|2971.63|2971.63|2970.51|2970.51|2971.63|2971.63|2970.51|2970.51|0
1637224900000|2021-11-18 08:41:40|2970.71|2970.71|2971.27|2971.27|2971.27|2971.27|2970.71|2970.71|0
1637224910000|2021-11-18 08:41:50|2971.12|2971.12|2971.12|2971.12|2971.12|2971.12|2971.12|2971.12|0
1637224920000|2021-11-18 08:42:00|2971.06|2971.06|2970.84|2970.84|2971.06|2971.06|2970.84|2970.84|0
1637224930000|2021-11-18 08:42:10|2970.71|2970.71|2970.75|2970.75|2970.79|2970.79|2970.64|2970.64|0
1637224940000|2021-11-18 08:42:20|2970.93|2970.93|2970.31|2970.31|2970.93|2970.93|2970.31|2970.31|0
1637224950000|2021-11-18 08:42:30|2970.24|2970.24|2970.13|2970.13|2970.24|2970.24|2970.13|2970.13|0
1637224960000|2021-11-18 08:42:40|2970.5|2970.5|2970.62|2970.62|2970.62|2970.62|2970.5|2970.5|0
1637224970000|2021-11-18 08:42:50|2970.5|2970.5|2970.5|2970.5|2970.5|2970.5|2970.5|2970.5|0
1637224980000|2021-11-18 08:43:00|2970.56|2970.56|2970.56|2970.56|2970.56|2970.56|2970.56|2970.56|0
1637225000000|2021-11-18 08:43:20|2970.69|2970.69|2971.32|2971.32|2971.32|2971.32|2970.69|2970.69|0
1637225010000|2021-11-18 08:43:30|2971.43|2971.43|2971.4|2971.4|2971.54|2971.54|2971.4|2971.4|0
1637225020000|2021-11-18 08:43:40|2971.54|2971.54|2971.84|2971.84|2971.84|2971.84|2971.54|2971.54|0
1637225030000|2021-11-18 08:43:50|2971.63|2971.63|2971.38|2971.38|2971.63|2971.63|2971.3|2971.3|0
1637225040000|2021-11-18 08:44:00|2971.45|2971.45|2971.37|2971.37|2971.45|2971.45|2971.17|2971.17|0
1637225050000|2021-11-18 08:44:10|2971.31|2971.31|2971.31|2971.31|2971.31|2971.31|2971.31|2971.31|0
1637225060000|2021-11-18 08:44:20|2971.54|2971.54|2971.54|2971.54|2971.54|2971.54|2971.54|2971.54|0
1637225070000|2021-11-18 08:44:30|2971.5|2971.5|2971.44|2971.44|2971.5|2971.5|2971.44|2971.44|0
1637225090000|2021-11-18 08:44:50|2971.93|2971.93|2971.93|2971.93|2971.93|2971.93|2971.93|2971.93|0
1637225100000|2021-11-18 08:45:00|2972.09|2972.09|2972.09|2972.09|2972.09|2972.09|2972.09|2972.09|0
1637225110000|2021-11-18 08:45:10|2972.3|2972.3|2973.33|2973.33|2973.33|2973.33|2972.23|2972.23|0
1637225120000|2021-11-18 08:45:20|2973.44|2973.44|2973.55|2973.55|2973.55|2973.55|2973.44|2973.44|0
1637225130000|2021-11-18 08:45:30|2973.76|2973.76|2973.76|2973.76|2973.76|2973.76|2973.76|2973.76|0
1637225140000|2021-11-18 08:45:40|2973.95|2973.95|2974.12|2974.12|2974.12|2974.12|2973.95|2973.95|0
1637225150000|2021-11-18 08:45:50|2974.73|2974.73|2974.77|2974.77|2974.77|2974.77|2974.57|2974.57|0
1637225160000|2021-11-18 08:46:00|2974.83|2974.83|2974.83|2974.83|2974.83|2974.83|2974.83|2974.83|0
1637225170000|2021-11-18 08:46:10|2974.9|2974.9|2974.9|2974.9|2974.9|2974.9|2974.9|2974.9|0
1637225180000|2021-11-18 08:46:20|2975.53|2975.53|2975.53|2975.53|2975.53|2975.53|2975.53|2975.53|0
1637225190000|2021-11-18 08:46:30|2975.58|2975.58|2975.71|2975.71|2975.71|2975.71|2975.58|2975.58|0
1637225220000|2021-11-18 08:47:00|2975.64|2975.64|2975.83|2975.83|2975.83|2975.83|2975.64|2975.64|0
1637225230000|2021-11-18 08:47:10|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|0
1637225240000|2021-11-18 08:47:20|2975.89|2975.89|2976.62|2976.62|2976.62|2976.62|2975.89|2975.89|0
1637225250000|2021-11-18 08:47:30|2976.73|2976.73|2976.87|2976.87|2976.87|2976.87|2976.73|2976.73|0
1637225260000|2021-11-18 08:47:40|2977|2977|2976.86|2976.86|2977.15|2977.15|2976.86|2976.86|0
1637225270000|2021-11-18 08:47:50|2976.75|2976.75|2976.85|2976.85|2976.85|2976.85|2976.75|2976.75|0
1637225280000|2021-11-18 08:48:00|2976.78|2976.78|2976.73|2976.73|2976.78|2976.78|2976.39|2976.39|0
1637225290000|2021-11-18 08:48:10|2976.78|2976.78|2976.78|2976.78|2976.78|2976.78|2976.78|2976.78|0
1637225300000|2021-11-18 08:48:20|2976.93|2976.93|2977.02|2977.02|2977.02|2977.02|2976.93|2976.93|0
1637225310000|2021-11-18 08:48:30|2977.13|2977.13|2977.13|2977.13|2977.13|2977.13|2977.11|2977.11|0
1637225320000|2021-11-18 08:48:40|2977.3|2977.3|2976.56|2976.56|2977.3|2977.3|2976.46|2976.46|0
1637225350000|2021-11-18 08:49:10|2976.5|2976.5|2976.5|2976.5|2976.5|2976.5|2976.5|2976.5|0
1637225360000|2021-11-18 08:49:20|2976.38|2976.38|2976.59|2976.59|2976.59|2976.59|2976.25|2976.25|0
1637225370000|2021-11-18 08:49:30|2976.54|2976.54|2976.41|2976.41|2976.54|2976.54|2976.39|2976.39|0
1637225430000|2021-11-18 08:50:30|2976.5|2976.5|2976.5|2976.5|2976.5|2976.5|2976.5|2976.5|0
1637225440000|2021-11-18 08:50:40|2976.48|2976.48|2976.48|2976.48|2976.48|2976.48|2976.48|2976.48|0
1637225450000|2021-11-18 08:50:50|2976.59|2976.59|2976.65|2976.65|2976.65|2976.65|2976.59|2976.59|0
1637225460000|2021-11-18 08:51:00|2976.6|2976.6|2976.49|2976.49|2976.6|2976.6|2976.49|2976.49|0
1637225490000|2021-11-18 08:51:30|2976.69|2976.69|2976.69|2976.69|2976.69|2976.69|2976.69|2976.69|0
1637225500000|2021-11-18 08:51:40|2976.61|2976.61|2976.61|2976.61|2976.61|2976.61|2976.61|2976.61|0
1637225510000|2021-11-18 08:51:50|2976.67|2976.67|2976.65|2976.65|2976.67|2976.67|2976.65|2976.65|0
1637225520000|2021-11-18 08:52:00|2976.72|2976.72|2977.04|2977.04|2977.04|2977.04|2976.72|2976.72|0
1637225530000|2021-11-18 08:52:10|2977|2977|2977|2977|2977|2977|2977|2977|0
1637225540000|2021-11-18 08:52:20|2977.3|2977.3|2977.74|2977.74|2977.74|2977.74|2977.3|2977.3|0
1637225560000|2021-11-18 08:52:40|2977.89|2977.89|2977.89|2977.89|2977.89|2977.89|2977.89|2977.89|0
1637225570000|2021-11-18 08:52:50|2977.76|2977.76|2977.85|2977.85|2977.85|2977.85|2977.76|2977.76|0
1637225580000|2021-11-18 08:53:00|2977.82|2977.82|2977.7|2977.7|2977.82|2977.82|2977.7|2977.7|0
1637225600000|2021-11-18 08:53:20|2977.63|2977.63|2977.34|2977.34|2977.63|2977.63|2977.34|2977.34|0
1637225620000|2021-11-18 08:53:40|2977.03|2977.03|2976.35|2976.35|2977.03|2977.03|2976.35|2976.35|0
1637225630000|2021-11-18 08:53:50|2976.12|2976.12|2976.05|2976.05|2976.12|2976.12|2975.92|2975.92|0
1637225640000|2021-11-18 08:54:00|2975.94|2975.94|2975.94|2975.94|2975.94|2975.94|2975.94|2975.94|0
1637225660000|2021-11-18 08:54:20|2975.75|2975.75|2976.09|2976.09|2976.09|2976.09|2975.75|2975.75|0
1637225670000|2021-11-18 08:54:30|2976.07|2976.07|2976.07|2976.07|2976.07|2976.07|2976.07|2976.07|0
1637225700000|2021-11-18 08:55:00|2976.11|2976.11|2976.23|2976.23|2976.23|2976.23|2976.11|2976.11|0
1637225710000|2021-11-18 08:55:10|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|0
1637225740000|2021-11-18 08:55:40|2976.03|2976.03|2975.62|2975.62|2976.03|2976.03|2975.62|2975.62|0
1637225770000|2021-11-18 08:56:10|2975.82|2975.82|2975.34|2975.34|2975.82|2975.82|2975.34|2975.34|0
1637225780000|2021-11-18 08:56:20|2975.22|2975.22|2974.69|2974.69|2975.22|2975.22|2974.69|2974.69|0
1637225790000|2021-11-18 08:56:30|2974.76|2974.76|2974.44|2974.44|2974.76|2974.76|2974.39|2974.39|0
1637225800000|2021-11-18 08:56:40|2974.24|2974.24|2974.03|2974.03|2974.24|2974.24|2974.03|2974.03|0
1637225810000|2021-11-18 08:56:50|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|2974.14|2974.14|0
1637225820000|2021-11-18 08:57:00|2974.13|2974.13|2973.87|2973.87|2974.13|2974.13|2973.87|2973.87|0
1637225840000|2021-11-18 08:57:20|2973.83|2973.83|2973.87|2973.87|2973.87|2973.87|2973.83|2973.83|0
1637225850000|2021-11-18 08:57:30|2974.08|2974.08|2974.08|2974.08|2974.08|2974.08|2974.08|2974.08|0
1637225860000|2021-11-18 08:57:40|2974.3|2974.3|2974.45|2974.45|2974.45|2974.45|2974.3|2974.3|0
1637225870000|2021-11-18 08:57:50|2974.75|2974.75|2974.55|2974.55|2974.75|2974.75|2974.55|2974.55|0
1637225880000|2021-11-18 08:58:00|2974.48|2974.48|2974.54|2974.54|2974.54|2974.54|2974.48|2974.48|0
1637225890000|2021-11-18 08:58:10|2974.66|2974.66|2974.54|2974.54|2974.66|2974.66|2974.54|2974.54|0
1637225900000|2021-11-18 08:58:20|2974.41|2974.41|2974.25|2974.25|2974.41|2974.41|2974.19|2974.19|0
1637225910000|2021-11-18 08:58:30|2974.19|2974.19|2974.19|2974.19|2974.19|2974.19|2974.19|2974.19|0
1637225930000|2021-11-18 08:58:50|2973.95|2973.95|2973.95|2973.95|2973.95|2973.95|2973.95|2973.95|0
1637225940000|2021-11-18 08:59:00|2974.04|2974.04|2974.15|2974.15|2974.15|2974.15|2974.04|2974.04|0
1637225950000|2021-11-18 08:59:10|2973.87|2973.87|2974.01|2974.01|2974.01|2974.01|2973.87|2973.87|0
1637225970000|2021-11-18 08:59:30|2974.25|2974.25|2974.57|2974.57|2974.57|2974.57|2974.04|2974.04|0
1637225980000|2021-11-18 08:59:40|2974.68|2974.68|2974.68|2974.68|2974.68|2974.68|2974.68|2974.68|0
1637225990000|2021-11-18 08:59:50|2974.74|2974.74|2974.97|2974.97|2974.97|2974.97|2974.74|2974.74|0
1637226000000|2021-11-18 09:00:00|2975.11|2975.11|2975.11|2975.11|2975.11|2975.11|2975.11|2975.11|0
1637226010000|2021-11-18 09:00:10|2975.06|2975.06|2975.06|2975.06|2975.06|2975.06|2975.06|2975.06|0
1637226020000|2021-11-18 09:00:20|2975.34|2975.34|2975.26|2975.26|2975.39|2975.39|2975.26|2975.26|0
1637226040000|2021-11-18 09:00:40|2975.4|2975.4|2975.4|2975.4|2975.4|2975.4|2975.4|2975.4|0
1637226050000|2021-11-18 09:00:50|2974.99|2974.99|2974.6|2974.6|2974.99|2974.99|2974.37|2974.37|0
1637226060000|2021-11-18 09:01:00|2974.71|2974.71|2975.76|2975.76|2975.76|2975.76|2974.71|2974.71|0
1637226070000|2021-11-18 09:01:10|2975.7|2975.7|2975.7|2975.7|2975.7|2975.7|2975.7|2975.7|0
1637226080000|2021-11-18 09:01:20|2976.01|2976.01|2976.01|2976.01|2976.01|2976.01|2976.01|2976.01|0
1637226100000|2021-11-18 09:01:40|2975.88|2975.88|2975.88|2975.88|2975.88|2975.88|2975.88|2975.88|0
1637226120000|2021-11-18 09:02:00|2976.07|2976.07|2975.82|2975.82|2976.07|2976.07|2975.78|2975.78|0
1637226130000|2021-11-18 09:02:10|2975.88|2975.88|2976.02|2976.02|2976.02|2976.02|2975.88|2975.88|0
1637226140000|2021-11-18 09:02:20|2976.06|2976.06|2976.06|2976.06|2976.06|2976.06|2976.06|2976.06|0
1637226160000|2021-11-18 09:02:40|2975.72|2975.72|2975.87|2975.87|2975.87|2975.87|2975.72|2975.72|0
1637226170000|2021-11-18 09:02:50|2975.9|2975.9|2976.01|2976.01|2976.01|2976.01|2975.9|2975.9|0
1637226180000|2021-11-18 09:03:00|2976.15|2976.15|2976.3|2976.3|2976.3|2976.3|2976.15|2976.15|0
1637226190000|2021-11-18 09:03:10|2976.36|2976.36|2976.14|2976.14|2976.36|2976.36|2976.14|2976.14|0
1637226200000|2021-11-18 09:03:20|2976.24|2976.24|2976.39|2976.39|2976.39|2976.39|2976.24|2976.24|0
1637226210000|2021-11-18 09:03:30|2976.67|2976.67|2976.65|2976.65|2976.67|2976.67|2976.54|2976.54|0
1637226220000|2021-11-18 09:03:40|2976.59|2976.59|2976.52|2976.52|2976.59|2976.59|2976.52|2976.52|0
1637226230000|2021-11-18 09:03:50|2976.46|2976.46|2976.35|2976.35|2976.46|2976.46|2976.35|2976.35|0
1637226240000|2021-11-18 09:04:00|2976.22|2976.22|2976.22|2976.22|2976.22|2976.22|2976.22|2976.22|0
1637226270000|2021-11-18 09:04:30|2976.47|2976.47|2976.47|2976.47|2976.47|2976.47|2976.47|2976.47|0
1637226280000|2021-11-18 09:04:40|2976.34|2976.34|2976.34|2976.34|2976.34|2976.34|2976.34|2976.34|0
1637226290000|2021-11-18 09:04:50|2976.14|2976.14|2976.14|2976.14|2976.14|2976.14|2976.14|2976.14|0
1637226300000|2021-11-18 09:05:00|2976.27|2976.27|2976.27|2976.27|2976.27|2976.27|2976.27|2976.27|0
1637226310000|2021-11-18 09:05:10|2976.08|2976.08|2976.41|2976.41|2976.41|2976.41|2976.08|2976.08|0
1637226350000|2021-11-18 09:05:50|2976.3|2976.3|2976.57|2976.57|2976.57|2976.57|2976.3|2976.3|0
1637226370000|2021-11-18 09:06:10|2976.64|2976.64|2976.64|2976.64|2976.64|2976.64|2976.64|2976.64|0
1637226380000|2021-11-18 09:06:20|2976.7|2976.7|2976.7|2976.7|2976.7|2976.7|2976.7|2976.7|0
1637226390000|2021-11-18 09:06:30|2977.03|2977.03|2976.9|2976.9|2977.03|2977.03|2976.9|2976.9|0
1637226400000|2021-11-18 09:06:40|2977.12|2977.12|2977.12|2977.12|2977.12|2977.12|2977.12|2977.12|0
1637226420000|2021-11-18 09:07:00|2977.23|2977.23|2977.23|2977.23|2977.23|2977.23|2977.23|2977.23|0
1637226430000|2021-11-18 09:07:10|2977.42|2977.42|2977.42|2977.42|2977.42|2977.42|2977.42|2977.42|0
1637226440000|2021-11-18 09:07:20|2977.14|2977.14|2977.14|2977.14|2977.14|2977.14|2977.14|2977.14|0
1637226460000|2021-11-18 09:07:40|2977.01|2977.01|2977.14|2977.14|2977.14|2977.14|2977.01|2977.01|0
1637226470000|2021-11-18 09:07:50|2977.04|2977.04|2976.9|2976.9|2977.04|2977.04|2976.9|2976.9|0
1637226480000|2021-11-18 09:08:00|2976.72|2976.72|2976.22|2976.22|2976.72|2976.72|2976.22|2976.22|0
1637226490000|2021-11-18 09:08:10|2976.32|2976.32|2975.74|2975.74|2976.32|2976.32|2975.64|2975.64|0
1637226500000|2021-11-18 09:08:20|2975.85|2975.85|2975.35|2975.35|2975.85|2975.85|2975.35|2975.35|0
1637226510000|2021-11-18 09:08:30|2975.24|2975.24|2975.01|2975.01|2975.24|2975.24|2975.01|2975.01|0
1637226520000|2021-11-18 09:08:40|2975.12|2975.12|2975.26|2975.26|2975.26|2975.26|2975.12|2975.12|0
1637226530000|2021-11-18 09:08:50|2975.15|2975.15|2975.15|2975.15|2975.15|2975.15|2975.15|2975.15|0
1637226540000|2021-11-18 09:09:00|2975.09|2975.09|2975.09|2975.09|2975.09|2975.09|2975.09|2975.09|0
1637226550000|2021-11-18 09:09:10|2975.15|2975.15|2975.15|2975.15|2975.15|2975.15|2975.15|2975.15|0
1637226560000|2021-11-18 09:09:20|2974.95|2974.95|2975.01|2975.01|2975.01|2975.01|2974.95|2974.95|0
1637226570000|2021-11-18 09:09:30|2974.95|2974.95|2974.95|2974.95|2974.95|2974.95|2974.95|2974.95|0
1637226610000|2021-11-18 09:10:10|2975.09|2975.09|2975.09|2975.09|2975.09|2975.09|2975.09|2975.09|0
1637226630000|2021-11-18 09:10:30|2975.15|2975.15|2975.15|2975.15|2975.15|2975.15|2975.15|2975.15|0
1637226650000|2021-11-18 09:10:50|2975.04|2975.04|2974.94|2974.94|2975.04|2975.04|2974.94|2974.94|0
1637226670000|2021-11-18 09:11:10|2974.81|2974.81|2974.69|2974.69|2974.81|2974.81|2974.68|2974.68|0
1637226680000|2021-11-18 09:11:20|2974.63|2974.63|2974.71|2974.71|2974.73|2974.73|2974.63|2974.63|0
1637226720000|2021-11-18 09:12:00|2974.79|2974.79|2974.89|2974.89|2974.89|2974.89|2974.79|2974.79|0
1637226740000|2021-11-18 09:12:20|2974.88|2974.88|2974.93|2974.93|2974.99|2974.99|2974.88|2974.88|0
1637226750000|2021-11-18 09:12:30|2974.91|2974.91|2975.05|2975.05|2975.05|2975.05|2974.79|2974.79|0
1637226760000|2021-11-18 09:12:40|2974.99|2974.99|2975.09|2975.09|2975.09|2975.09|2974.99|2974.99|0
1637226770000|2021-11-18 09:12:50|2974.89|2974.89|2974.68|2974.68|2974.96|2974.96|2974.68|2974.68|0
1637226780000|2021-11-18 09:13:00|2974.99|2974.99|2974.99|2974.99|2974.99|2974.99|2974.99|2974.99|0
1637226790000|2021-11-18 09:13:10|2975.2|2975.2|2975.2|2975.2|2975.2|2975.2|2975.2|2975.2|0
1637226800000|2021-11-18 09:13:20|2975.35|2975.35|2975.4|2975.4|2975.5|2975.5|2975.35|2975.35|0
1637226810000|2021-11-18 09:13:30|2975.5|2975.5|2975.63|2975.63|2975.63|2975.63|2975.5|2975.5|0
1637226820000|2021-11-18 09:13:40|2975.77|2975.77|2976.17|2976.17|2976.17|2976.17|2975.77|2975.77|0
1637226830000|2021-11-18 09:13:50|2976.24|2976.24|2976.59|2976.59|2976.59|2976.59|2976.24|2976.24|0
1637226840000|2021-11-18 09:14:00|2976.77|2976.77|2976.74|2976.74|2976.77|2976.77|2976.63|2976.63|0
1637226850000|2021-11-18 09:14:10|2976.84|2976.84|2976.84|2976.84|2976.84|2976.84|2976.84|2976.84|0
1637226860000|2021-11-18 09:14:20|2976.74|2976.74|2976.87|2976.87|2976.87|2976.87|2976.74|2976.74|0
1637226870000|2021-11-18 09:14:30|2977.07|2977.07|2977.57|2977.57|2977.57|2977.57|2977.07|2977.07|0
1637226880000|2021-11-18 09:14:40|2977.81|2977.81|2977.81|2977.81|2977.81|2977.81|2977.81|2977.81|0
1637226890000|2021-11-18 09:14:50|2977.75|2977.75|2977.81|2977.81|2978.12|2978.12|2977.75|2977.75|0
1637226900000|2021-11-18 09:15:00|2977.88|2977.88|2977.85|2977.85|2977.99|2977.99|2977.85|2977.85|0
1637226910000|2021-11-18 09:15:10|2977.96|2977.96|2977.9|2977.9|2977.96|2977.96|2977.9|2977.9|0
1637226940000|2021-11-18 09:15:40|2978.19|2978.19|2978.19|2978.19|2978.19|2978.19|2978.19|2978.19|0
1637226950000|2021-11-18 09:15:50|2978.33|2978.33|2979.12|2979.12|2979.12|2979.12|2978.33|2978.33|0
1637226960000|2021-11-18 09:16:00|2979.41|2979.41|2979.38|2979.38|2979.41|2979.41|2979.38|2979.38|0
1637226970000|2021-11-18 09:16:10|2979.44|2979.44|2979.47|2979.47|2979.57|2979.57|2979.44|2979.44|0
1637226980000|2021-11-18 09:16:20|2979.57|2979.57|2979.89|2979.89|2979.89|2979.89|2979.57|2979.57|0
1637226990000|2021-11-18 09:16:30|2979.96|2979.96|2980.14|2980.14|2980.14|2980.14|2979.96|2979.96|0
1637227000000|2021-11-18 09:16:40|2980.04|2980.04|2980.04|2980.04|2980.04|2980.04|2980.04|2980.04|0
1637227030000|2021-11-18 09:17:10|2979.93|2979.93|2979.93|2979.93|2979.93|2979.93|2979.82|2979.82|0
1637227040000|2021-11-18 09:17:20|2980.16|2980.16|2980.04|2980.04|2980.16|2980.16|2980.04|2980.04|0
1637227050000|2021-11-18 09:17:30|2979.98|2979.98|2979.98|2979.98|2979.98|2979.98|2979.98|2979.98|0
1637227060000|2021-11-18 09:17:40|2979.86|2979.86|2979.18|2979.18|2979.86|2979.86|2979.18|2979.18|0
1637227070000|2021-11-18 09:17:50|2978.95|2978.95|2978.99|2978.99|2978.99|2978.99|2978.95|2978.95|0
1637227080000|2021-11-18 09:18:00|2978.98|2978.98|2978.98|2978.98|2978.98|2978.98|2978.98|2978.98|0
1637227110000|2021-11-18 09:18:30|2979.1|2979.1|2979.1|2979.1|2979.1|2979.1|2979.1|2979.1|0
1637227150000|2021-11-18 09:19:10|2978.48|2978.48|2978.37|2978.37|2978.48|2978.48|2978.37|2978.37|0
1637227160000|2021-11-18 09:19:20|2978.41|2978.41|2978.33|2978.33|2978.41|2978.41|2978.31|2978.31|0
1637227170000|2021-11-18 09:19:30|2978.1|2978.1|2977.38|2977.38|2978.1|2978.1|2977.38|2977.38|0
1637227180000|2021-11-18 09:19:40|2977.52|2977.52|2977.76|2977.76|2977.76|2977.76|2977.52|2977.52|0
1637227190000|2021-11-18 09:19:50|2977.83|2977.83|2977.96|2977.96|2977.96|2977.96|2977.83|2977.83|0
1637227200000|2021-11-18 09:20:00|2977.81|2977.81|2977.82|2977.82|2977.82|2977.82|2977.75|2977.75|0
1637227210000|2021-11-18 09:20:10|2977.75|2977.75|2977.68|2977.68|2977.75|2977.75|2977.68|2977.68|0
1637227230000|2021-11-18 09:20:30|2977.61|2977.61|2977.61|2977.61|2977.61|2977.61|2977.55|2977.55|0
1637227240000|2021-11-18 09:20:40|2977.68|2977.68|2977.68|2977.68|2977.68|2977.68|2977.68|2977.68|0
1637227250000|2021-11-18 09:20:50|2977.55|2977.55|2977.68|2977.68|2977.68|2977.68|2977.55|2977.55|0
1637227260000|2021-11-18 09:21:00|2977.61|2977.61|2977.68|2977.68|2977.68|2977.68|2977.61|2977.61|0
1637227270000|2021-11-18 09:21:10|2977.58|2977.58|2977.61|2977.61|2977.72|2977.72|2977.3|2977.3|0
1637227280000|2021-11-18 09:21:20|2977.9|2977.9|2977.94|2977.94|2977.94|2977.94|2977.84|2977.84|0
1637227290000|2021-11-18 09:21:30|2977.99|2977.99|2978.03|2978.03|2978.03|2978.03|2977.93|2977.93|0
1637227300000|2021-11-18 09:21:40|2977.96|2977.96|2977.86|2977.86|2977.96|2977.96|2977.86|2977.86|0
1637227310000|2021-11-18 09:21:50|2977.93|2977.93|2978.04|2978.04|2978.04|2978.04|2977.93|2977.93|0
1637227320000|2021-11-18 09:22:00|2978.11|2978.11|2977.94|2977.94|2978.11|2978.11|2977.94|2977.94|0
1637227330000|2021-11-18 09:22:10|2977.84|2977.84|2977.77|2977.77|2977.84|2977.84|2977.77|2977.77|0
1637227340000|2021-11-18 09:22:20|2977.83|2977.83|2977.88|2977.88|2977.88|2977.88|2977.83|2977.83|0
1637227380000|2021-11-18 09:23:00|2978.08|2978.08|2978.42|2978.42|2978.42|2978.42|2978.08|2978.08|0
1637227390000|2021-11-18 09:23:10|2978.53|2978.53|2978.6|2978.6|2978.6|2978.6|2978.53|2978.53|0
1637227400000|2021-11-18 09:23:20|2978.48|2978.48|2978.48|2978.48|2978.48|2978.48|2978.48|2978.48|0
1637227410000|2021-11-18 09:23:30|2979.45|2979.45|2979.45|2979.45|2979.45|2979.45|2979.45|2979.45|0
1637227420000|2021-11-18 09:23:40|2979.34|2979.34|2979.34|2979.34|2979.34|2979.34|2979.34|2979.34|0
1637227440000|2021-11-18 09:24:00|2979.4|2979.4|2979.39|2979.39|2979.4|2979.4|2979.23|2979.23|0
1637227460000|2021-11-18 09:24:20|2979.29|2979.29|2979.72|2979.72|2979.72|2979.72|2979.29|2979.29|0
1637227470000|2021-11-18 09:24:30|2979.65|2979.65|2979.75|2979.75|2979.75|2979.75|2979.65|2979.65|0
1637227490000|2021-11-18 09:24:50|2979.79|2979.79|2979.79|2979.79|2979.93|2979.93|2979.79|2979.79|0
1637227500000|2021-11-18 09:25:00|2979.54|2979.54|2979|2979|2979.54|2979.54|2979|2979|0
1637227510000|2021-11-18 09:25:10|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|0
1637227520000|2021-11-18 09:25:20|2979.04|2979.04|2979.04|2979.04|2979.04|2979.04|2979.04|2979.04|0
1637227540000|2021-11-18 09:25:40|2978.94|2978.94|2978.94|2978.94|2978.94|2978.94|2978.94|2978.94|0
1637227550000|2021-11-18 09:25:50|2979|2979|2979.11|2979.11|2979.11|2979.11|2979|2979|0
1637227560000|2021-11-18 09:26:00|2979.45|2979.45|2979.57|2979.57|2979.57|2979.57|2979.34|2979.34|0
1637227570000|2021-11-18 09:26:10|2979.55|2979.55|2980.09|2980.09|2980.24|2980.24|2979.55|2979.55|0
1637227580000|2021-11-18 09:26:20|2979.94|2979.94|2979.94|2979.94|2979.94|2979.94|2979.94|2979.94|0
1637227590000|2021-11-18 09:26:30|2980.01|2980.01|2980.27|2980.27|2980.27|2980.27|2980.01|2980.01|0
1637227600000|2021-11-18 09:26:40|2980.41|2980.41|2980.41|2980.41|2980.41|2980.41|2980.41|2980.41|0
1637227610000|2021-11-18 09:26:50|2980.28|2980.28|2980.47|2980.47|2980.47|2980.47|2980.28|2980.28|0
1637227620000|2021-11-18 09:27:00|2980.34|2980.34|2980.34|2980.34|2980.34|2980.34|2980.34|2980.34|0
1637227630000|2021-11-18 09:27:10|2980.22|2980.22|2980.22|2980.22|2980.22|2980.22|2980.22|2980.22|0
1637227640000|2021-11-18 09:27:20|2980|2980|2980|2980|2980|2980|2980|2980|0
1637227650000|2021-11-18 09:27:30|2980.22|2980.22|2980.74|2980.74|2980.74|2980.74|2980.22|2980.22|0
1637227660000|2021-11-18 09:27:40|2980.91|2980.91|2980.91|2980.91|2980.91|2980.91|2980.91|2980.91|0
1637227670000|2021-11-18 09:27:50|2980.98|2980.98|2980.98|2980.98|2980.98|2980.98|2980.98|2980.98|0
1637227680000|2021-11-18 09:28:00|2980.83|2980.83|2980.83|2980.83|2980.83|2980.83|2980.83|2980.83|0
1637227690000|2021-11-18 09:28:10|2980.77|2980.77|2980.77|2980.77|2980.77|2980.77|2980.77|2980.77|0
1637227730000|2021-11-18 09:28:50|2980.91|2980.91|2980.8|2980.8|2980.94|2980.94|2980.73|2980.73|0
1637227740000|2021-11-18 09:29:00|2980.57|2980.57|2980.69|2980.69|2980.69|2980.69|2980.57|2980.57|0
1637227750000|2021-11-18 09:29:10|2980.57|2980.57|2980.57|2980.57|2980.57|2980.57|2980.57|2980.57|0
1637227790000|2021-11-18 09:29:50|2980.35|2980.35|2980.49|2980.49|2980.49|2980.49|2980.35|2980.35|0
1637227800000|2021-11-18 09:30:00|2980.35|2980.35|2979.49|2979.49|2980.35|2980.35|2979.49|2979.49|0
1637227810000|2021-11-18 09:30:10|2979.41|2979.41|2979.41|2979.41|2979.41|2979.41|2979.41|2979.41|0
1637227820000|2021-11-18 09:30:20|2979.64|2979.64|2979.97|2979.97|2980.09|2980.09|2979.64|2979.64|0
1637227830000|2021-11-18 09:30:30|2980.09|2980.09|2980.38|2980.38|2980.38|2980.38|2980.09|2980.09|0
1637227840000|2021-11-18 09:30:40|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|0
1637227850000|2021-11-18 09:30:50|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|0
1637227860000|2021-11-18 09:31:00|2980.57|2980.57|2980.57|2980.57|2980.57|2980.57|2980.57|2980.57|0
1637227870000|2021-11-18 09:31:10|2980.51|2980.51|2980.67|2980.67|2980.67|2980.67|2980.51|2980.51|0
1637227880000|2021-11-18 09:31:20|2980.56|2980.56|2980.56|2980.56|2980.56|2980.56|2980.56|2980.56|0
1637227890000|2021-11-18 09:31:30|2980.45|2980.45|2980.42|2980.42|2980.45|2980.45|2980.42|2980.42|0
1637227900000|2021-11-18 09:31:40|2980.99|2980.99|2980.74|2980.74|2981.08|2981.08|2980.74|2980.74|0
1637227910000|2021-11-18 09:31:50|2980.87|2980.87|2980.73|2980.73|2980.87|2980.87|2980.73|2980.73|0
1637227920000|2021-11-18 09:32:00|2980.91|2980.91|2980.61|2980.61|2980.91|2980.91|2980.61|2980.61|0
1637227930000|2021-11-18 09:32:10|2980.69|2980.69|2980.69|2980.69|2980.69|2980.69|2980.69|2980.69|0
1637227940000|2021-11-18 09:32:20|2980.58|2980.58|2980.33|2980.33|2980.58|2980.58|2980.33|2980.33|0
1637227950000|2021-11-18 09:32:30|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|0
1637227970000|2021-11-18 09:32:50|2980.41|2980.41|2980.41|2980.41|2980.41|2980.41|2980.41|2980.41|0
1637227980000|2021-11-18 09:33:00|2980.53|2980.53|2980.53|2980.53|2980.53|2980.53|2980.53|2980.53|0
1637227990000|2021-11-18 09:33:10|2980.49|2980.49|2980.49|2980.49|2980.49|2980.49|2980.49|2980.49|0
1637228000000|2021-11-18 09:33:20|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|0
1637228020000|2021-11-18 09:33:40|2980.51|2980.51|2980.45|2980.45|2980.58|2980.58|2980.45|2980.45|0
1637228030000|2021-11-18 09:33:50|2980.38|2980.38|2980.38|2980.38|2980.45|2980.45|2980.38|2980.38|0
1637228060000|2021-11-18 09:34:20|2980.32|2980.32|2980.24|2980.24|2980.32|2980.32|2980.24|2980.24|0
1637228070000|2021-11-18 09:34:30|2980.17|2980.17|2980.17|2980.17|2980.17|2980.17|2980.17|2980.17|0
1637228080000|2021-11-18 09:34:40|2979.75|2979.75|2979.35|2979.35|2979.94|2979.94|2979.35|2979.35|0
1637228090000|2021-11-18 09:34:50|2979.29|2979.29|2979.22|2979.22|2979.29|2979.29|2979.22|2979.22|0
1637228100000|2021-11-18 09:35:00|2979.1|2979.1|2979.03|2979.03|2979.1|2979.1|2979.03|2979.03|0
1637228110000|2021-11-18 09:35:10|2978.97|2978.97|2978.55|2978.55|2978.97|2978.97|2978.49|2978.49|0
1637228120000|2021-11-18 09:35:20|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|0
1637228130000|2021-11-18 09:35:30|2978.81|2978.81|2979.05|2979.05|2979.05|2979.05|2978.81|2978.81|0
1637228140000|2021-11-18 09:35:40|2978.95|2978.95|2979.21|2979.21|2979.48|2979.48|2978.95|2978.95|0
1637228150000|2021-11-18 09:35:50|2979.35|2979.35|2979.48|2979.48|2979.48|2979.48|2979.29|2979.29|0
1637228160000|2021-11-18 09:36:00|2979.51|2979.51|2980.27|2980.27|2980.27|2980.27|2979.51|2979.51|0
1637228170000|2021-11-18 09:36:10|2980.34|2980.34|2980.34|2980.34|2980.49|2980.49|2980.34|2980.34|0
1637228190000|2021-11-18 09:36:30|2980.23|2980.23|2980.29|2980.29|2980.29|2980.29|2980.23|2980.23|0
1637228240000|2021-11-18 09:37:20|2980.58|2980.58|2981.12|2981.12|2981.12|2981.12|2980.57|2980.57|0
1637228250000|2021-11-18 09:37:30|2980.92|2980.92|2981.12|2981.12|2981.12|2981.12|2980.92|2980.92|0
1637228260000|2021-11-18 09:37:40|2980.99|2980.99|2981.12|2981.12|2981.3|2981.3|2980.99|2980.99|0
1637228270000|2021-11-18 09:37:50|2981.26|2981.26|2981.2|2981.2|2981.26|2981.26|2981.2|2981.2|0
1637228280000|2021-11-18 09:38:00|2981.13|2981.13|2981.18|2981.18|2981.18|2981.18|2981.06|2981.06|0
1637228290000|2021-11-18 09:38:10|2981.14|2981.14|2981.04|2981.04|2981.14|2981.14|2980.53|2980.53|0
1637228300000|2021-11-18 09:38:20|2981.23|2981.23|2981.17|2981.17|2981.23|2981.23|2981.17|2981.17|0
1637228310000|2021-11-18 09:38:30|2981.1|2981.1|2981.1|2981.1|2981.1|2981.1|2981.1|2981.1|0
1637228320000|2021-11-18 09:38:40|2981.22|2981.22|2981.31|2981.31|2981.44|2981.44|2981.22|2981.22|0
1637228330000|2021-11-18 09:38:50|2981.38|2981.38|2981.76|2981.76|2981.76|2981.76|2981.38|2981.38|0
1637228340000|2021-11-18 09:39:00|2981.8|2981.8|2981.74|2981.74|2981.8|2981.8|2981.68|2981.68|0
1637228350000|2021-11-18 09:39:10|2982|2982|2982|2982|2982|2982|2982|2982|0
1637228370000|2021-11-18 09:39:30|2982.12|2982.12|2981.67|2981.67|2982.12|2982.12|2981.67|2981.67|0
1637228380000|2021-11-18 09:39:40|2981.91|2981.91|2982.09|2982.09|2982.09|2982.09|2981.91|2981.91|0
1637228390000|2021-11-18 09:39:50|2982.42|2982.42|2982.42|2982.42|2982.42|2982.42|2982.42|2982.42|0
1637228400000|2021-11-18 09:40:00|2982.54|2982.54|2982.54|2982.54|2982.54|2982.54|2982.54|2982.54|0
1637228410000|2021-11-18 09:40:10|2982.73|2982.73|2982.73|2982.73|2982.73|2982.73|2982.73|2982.73|0
1637228420000|2021-11-18 09:40:20|2982.44|2982.44|2982.44|2982.44|2982.44|2982.44|2982.44|2982.44|0
1637228430000|2021-11-18 09:40:30|2982.16|2982.16|2982.16|2982.16|2982.16|2982.16|2982.16|2982.16|0
1637228440000|2021-11-18 09:40:40|2982.01|2982.01|2981.22|2981.22|2982.01|2982.01|2981.22|2981.22|0
1637228450000|2021-11-18 09:40:50|2981.79|2981.79|2981.79|2981.79|2981.93|2981.93|2981.79|2981.79|0
1637228470000|2021-11-18 09:41:10|2982.03|2982.03|2982.16|2982.16|2982.16|2982.16|2982.03|2982.03|0
1637228480000|2021-11-18 09:41:20|2982.35|2982.35|2982.35|2982.35|2982.35|2982.35|2982.35|2982.35|0
1637228490000|2021-11-18 09:41:30|2982.55|2982.55|2982.61|2982.61|2982.61|2982.61|2982.55|2982.55|0
1637228500000|2021-11-18 09:41:40|2982.9|2982.9|2982.9|2982.9|2982.9|2982.9|2982.9|2982.9|0
1637228520000|2021-11-18 09:42:00|2982.88|2982.88|2982.88|2982.88|2982.88|2982.88|2982.88|2982.88|0
1637228540000|2021-11-18 09:42:20|2983.03|2983.03|2983.03|2983.03|2983.03|2983.03|2983.03|2983.03|0
1637228550000|2021-11-18 09:42:30|2983.07|2983.07|2983.23|2983.23|2983.23|2983.23|2983.07|2983.07|0
1637228560000|2021-11-18 09:42:40|2983.3|2983.3|2983.18|2983.18|2983.3|2983.3|2983.18|2983.18|0
1637228580000|2021-11-18 09:43:00|2982.75|2982.75|2982.37|2982.37|2982.75|2982.75|2982.37|2982.37|0
1637228590000|2021-11-18 09:43:10|2982.56|2982.56|2982.56|2982.56|2982.68|2982.68|2982.56|2982.56|0
1637228600000|2021-11-18 09:43:20|2982.42|2982.42|2982.22|2982.22|2982.42|2982.42|2982.22|2982.22|0
1637228610000|2021-11-18 09:43:30|2982.16|2982.16|2982.16|2982.16|2982.16|2982.16|2982.16|2982.16|0
1637228620000|2021-11-18 09:43:40|2982.28|2982.28|2982.01|2982.01|2982.28|2982.28|2982.01|2982.01|0
1637228630000|2021-11-18 09:43:50|2982.07|2982.07|2982.07|2982.07|2982.07|2982.07|2982.07|2982.07|0
1637228640000|2021-11-18 09:44:00|2982.13|2982.13|2982.13|2982.13|2982.13|2982.13|2982.13|2982.13|0
1637228650000|2021-11-18 09:44:10|2982.07|2982.07|2982.07|2982.07|2982.07|2982.07|2982.07|2982.07|0
1637228660000|2021-11-18 09:44:20|2982.18|2982.18|2982.26|2982.26|2982.26|2982.26|2982.18|2982.18|0
1637228670000|2021-11-18 09:44:30|2982.36|2982.36|2982.36|2982.36|2982.36|2982.36|2982.36|2982.36|0
1637228680000|2021-11-18 09:44:40|2982.25|2982.25|2982.25|2982.25|2982.36|2982.36|2982.25|2982.25|0
1637228690000|2021-11-18 09:44:50|2981.95|2981.95|2981.95|2981.95|2981.95|2981.95|2981.95|2981.95|0
1637228700000|2021-11-18 09:45:00|2981.82|2981.82|2982.57|2982.57|2982.57|2982.57|2981.82|2981.82|0
1637228710000|2021-11-18 09:45:10|2982.2|2982.2|2982.32|2982.32|2982.32|2982.32|2982.2|2982.2|0
1637228720000|2021-11-18 09:45:20|2982.38|2982.38|2982.26|2982.26|2982.38|2982.38|2982.26|2982.26|0
1637228760000|2021-11-18 09:46:00|2982.2|2982.2|2982.2|2982.2|2982.2|2982.2|2982.2|2982.2|0
1637228770000|2021-11-18 09:46:10|2982.42|2982.42|2982.72|2982.72|2982.72|2982.72|2982.42|2982.42|0
1637228780000|2021-11-18 09:46:20|2982.91|2982.91|2982.91|2982.91|2982.91|2982.91|2982.91|2982.91|0
1637228790000|2021-11-18 09:46:30|2982.85|2982.85|2983.08|2983.08|2983.08|2983.08|2982.85|2982.85|0
1637228800000|2021-11-18 09:46:40|2982.95|2982.95|2982.95|2982.95|2982.95|2982.95|2982.95|2982.95|0
1637228810000|2021-11-18 09:46:50|2983.19|2983.19|2982.97|2982.97|2983.19|2983.19|2982.97|2982.97|0
1637228820000|2021-11-18 09:47:00|2982.75|2982.75|2982.83|2982.83|2982.89|2982.89|2982.75|2982.75|0
1637228830000|2021-11-18 09:47:10|2982.24|2982.24|2982.19|2982.19|2982.24|2982.24|2982.19|2982.19|0
1637228840000|2021-11-18 09:47:20|2981.73|2981.73|2981.8|2981.8|2981.93|2981.93|2981.73|2981.73|0
1637228850000|2021-11-18 09:47:30|2981.91|2981.91|2981.91|2981.91|2981.91|2981.91|2981.91|2981.91|0
1637228860000|2021-11-18 09:47:40|2981.79|2981.79|2982.03|2982.03|2982.03|2982.03|2981.79|2981.79|0
1637228880000|2021-11-18 09:48:00|2982.1|2982.1|2981.84|2981.84|2982.1|2982.1|2981.84|2981.84|0
1637228890000|2021-11-18 09:48:10|2981.78|2981.78|2981.78|2981.78|2981.78|2981.78|2981.78|2981.78|0
1637228900000|2021-11-18 09:48:20|2981.84|2981.84|2981.91|2981.91|2981.91|2981.91|2981.84|2981.84|0
1637228930000|2021-11-18 09:48:50|2981.8|2981.8|2981.8|2981.8|2981.8|2981.8|2981.8|2981.8|0
1637228940000|2021-11-18 09:49:00|2981.92|2981.92|2981.92|2981.92|2981.92|2981.92|2981.92|2981.92|0
1637228950000|2021-11-18 09:49:10|2981.89|2981.89|2981.95|2981.95|2981.95|2981.95|2981.89|2981.89|0
1637228960000|2021-11-18 09:49:20|2981.99|2981.99|2981.66|2981.66|2981.99|2981.99|2981.66|2981.66|0
1637229010000|2021-11-18 09:50:10|2981.8|2981.8|2981.74|2981.74|2981.8|2981.8|2981.74|2981.74|0
1637229020000|2021-11-18 09:50:20|2981.62|2981.62|2981.76|2981.76|2981.76|2981.76|2981.62|2981.62|0
1637229030000|2021-11-18 09:50:30|2981.78|2981.78|2981.71|2981.71|2981.78|2981.78|2981.71|2981.71|0
1637229040000|2021-11-18 09:50:40|2981.61|2981.61|2981.84|2981.84|2981.84|2981.84|2981.61|2981.61|0
1637229050000|2021-11-18 09:50:50|2981.82|2981.82|2981.69|2981.69|2981.82|2981.82|2981.69|2981.69|0
1637229060000|2021-11-18 09:51:00|2981.46|2981.46|2980.95|2980.95|2981.46|2981.46|2980.95|2980.95|0
1637229070000|2021-11-18 09:51:10|2980.96|2980.96|2980.83|2980.83|2980.96|2980.96|2980.83|2980.83|0
1637229080000|2021-11-18 09:51:20|2980.69|2980.69|2980.46|2980.46|2980.69|2980.69|2980.44|2980.44|0
1637229090000|2021-11-18 09:51:30|2980.5|2980.5|2980.5|2980.5|2980.5|2980.5|2980.5|2980.5|0
1637229100000|2021-11-18 09:51:40|2980.63|2980.63|2980.63|2980.63|2980.63|2980.63|2980.63|2980.63|0
1637229110000|2021-11-18 09:51:50|2980.75|2980.75|2980.61|2980.61|2980.75|2980.75|2980.61|2980.61|0
1637229130000|2021-11-18 09:52:10|2980.54|2980.54|2980.41|2980.41|2980.54|2980.54|2980.35|2980.35|0
1637229140000|2021-11-18 09:52:20|2980.12|2980.12|2980.12|2980.12|2980.12|2980.12|2980.12|2980.12|0
1637229150000|2021-11-18 09:52:30|2979.83|2979.83|2979.83|2979.83|2979.83|2979.83|2979.8|2979.8|0
1637229190000|2021-11-18 09:53:10|2979.55|2979.55|2979.44|2979.44|2979.55|2979.55|2979.44|2979.44|0
1637229200000|2021-11-18 09:53:20|2979.32|2979.32|2979.32|2979.32|2979.32|2979.32|2979.32|2979.32|0
1637229210000|2021-11-18 09:53:30|2979.29|2979.29|2979.04|2979.04|2979.29|2979.29|2979.04|2979.04|0
1637229220000|2021-11-18 09:53:40|2979.08|2979.08|2979.39|2979.39|2979.39|2979.39|2978.93|2978.93|0
1637229230000|2021-11-18 09:53:50|2979.26|2979.26|2979.08|2979.08|2979.26|2979.26|2979.08|2979.08|0
1637229240000|2021-11-18 09:54:00|2978.97|2978.97|2978.98|2978.98|2979.04|2979.04|2978.97|2978.97|0
1637229250000|2021-11-18 09:54:10|2978.95|2978.95|2979.13|2979.13|2979.13|2979.13|2978.94|2978.94|0
1637229260000|2021-11-18 09:54:20|2979.19|2979.19|2979.19|2979.19|2979.19|2979.19|2979.19|2979.19|0
1637229270000|2021-11-18 09:54:30|2978.98|2978.98|2979.09|2979.09|2979.09|2979.09|2978.98|2978.98|0
1637229290000|2021-11-18 09:54:50|2979.12|2979.12|2978.69|2978.69|2979.12|2979.12|2978.69|2978.69|0
1637229310000|2021-11-18 09:55:10|2978.56|2978.56|2978.81|2978.81|2978.81|2978.81|2978.56|2978.56|0
1637229320000|2021-11-18 09:55:20|2978.75|2978.75|2978.75|2978.75|2978.75|2978.75|2978.75|2978.75|0
1637229340000|2021-11-18 09:55:40|2978.63|2978.63|2978.47|2978.47|2978.63|2978.63|2978.47|2978.47|0
1637229350000|2021-11-18 09:55:50|2978.53|2978.53|2978.65|2978.65|2978.65|2978.65|2978.53|2978.53|0
1637229360000|2021-11-18 09:56:00|2978.71|2978.71|2978.65|2978.65|2978.71|2978.71|2978.65|2978.65|0
1637229370000|2021-11-18 09:56:10|2978.71|2978.71|2978.71|2978.71|2978.71|2978.71|2978.71|2978.71|0
1637229380000|2021-11-18 09:56:20|2979|2979|2979|2979|2979|2979|2979|2979|0
1637229390000|2021-11-18 09:56:30|2978.94|2978.94|2979.05|2979.05|2979.05|2979.05|2978.94|2978.94|0
1637229410000|2021-11-18 09:56:50|2979.35|2979.35|2979.2|2979.2|2979.35|2979.35|2979.2|2979.2|0
1637229420000|2021-11-18 09:57:00|2979.32|2979.32|2979.39|2979.39|2979.39|2979.39|2979.32|2979.32|0
1637229430000|2021-11-18 09:57:10|2979.5|2979.5|2979.82|2979.82|2979.82|2979.82|2979.5|2979.5|0
1637229450000|2021-11-18 09:57:30|2979.96|2979.96|2979.96|2979.96|2979.96|2979.96|2979.96|2979.96|0
1637229460000|2021-11-18 09:57:40|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|0
1637229480000|2021-11-18 09:58:00|2980.24|2980.24|2980.42|2980.42|2980.42|2980.42|2980.18|2980.18|0
1637229490000|2021-11-18 09:58:10|2980.48|2980.48|2980.37|2980.37|2980.48|2980.48|2980.35|2980.35|0
1637229500000|2021-11-18 09:58:20|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|0
1637229520000|2021-11-18 09:58:40|2980.29|2980.29|2980.29|2980.29|2980.29|2980.29|2980.29|2980.29|0
1637229530000|2021-11-18 09:58:50|2980.19|2980.19|2980.13|2980.13|2980.19|2980.19|2980.13|2980.13|0
1637229550000|2021-11-18 09:59:10|2980.24|2980.24|2980.24|2980.24|2980.24|2980.24|2980.24|2980.24|0
1637229560000|2021-11-18 09:59:20|2980.37|2980.37|2980.31|2980.31|2980.37|2980.37|2980.31|2980.31|0
1637229570000|2021-11-18 09:59:30|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|0
1637229580000|2021-11-18 09:59:40|2980.71|2980.71|2980.71|2980.71|2980.71|2980.71|2980.71|2980.71|0
1637229590000|2021-11-18 09:59:50|2980.51|2980.51|2980.51|2980.51|2980.51|2980.51|2980.51|2980.51|0
1637229600000|2021-11-18 10:00:00|2980.37|2980.37|2979.92|2979.92|2980.37|2980.37|2979.92|2979.92|0
1637229620000|2021-11-18 10:00:20|2980.36|2980.36|2980.36|2980.36|2980.36|2980.36|2980.36|2980.36|0
1637229650000|2021-11-18 10:00:50|2980.41|2980.41|2979.92|2979.92|2980.41|2980.41|2979.92|2979.92|0
1637229670000|2021-11-18 10:01:10|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|0
1637229700000|2021-11-18 10:01:40|2980.14|2980.14|2980.14|2980.14|2980.14|2980.14|2980.14|2980.14|0
1637229720000|2021-11-18 10:02:00|2979.93|2979.93|2979.93|2979.93|2979.93|2979.93|2979.93|2979.93|0
1637229730000|2021-11-18 10:02:10|2979.82|2979.82|2979.31|2979.31|2979.82|2979.82|2979.31|2979.31|0
1637229740000|2021-11-18 10:02:20|2979.17|2979.17|2979.06|2979.06|2979.17|2979.17|2979.06|2979.06|0
1637229760000|2021-11-18 10:02:40|2979.01|2979.01|2979.08|2979.08|2979.08|2979.08|2979.01|2979.01|0
1637229770000|2021-11-18 10:02:50|2979.41|2979.41|2979.34|2979.34|2979.41|2979.41|2979.34|2979.34|0
1637229780000|2021-11-18 10:03:00|2979.48|2979.48|2979.48|2979.48|2979.48|2979.48|2979.48|2979.48|0
1637229790000|2021-11-18 10:03:10|2979.44|2979.44|2979.68|2979.68|2979.68|2979.68|2979.44|2979.44|0
1637229810000|2021-11-18 10:03:30|2979.61|2979.61|2979.57|2979.57|2979.68|2979.68|2979.57|2979.57|0
1637229820000|2021-11-18 10:03:40|2979.43|2979.43|2979.36|2979.36|2979.43|2979.43|2979.36|2979.36|0
1637229840000|2021-11-18 10:04:00|2979.23|2979.23|2979.16|2979.16|2979.23|2979.23|2979.16|2979.16|0
1637229870000|2021-11-18 10:04:30|2979.5|2979.5|2978.8|2978.8|2979.5|2979.5|2978.8|2978.8|0
1637229880000|2021-11-18 10:04:40|2978.68|2978.68|2978.56|2978.56|2978.68|2978.68|2978.56|2978.56|0
1637229890000|2021-11-18 10:04:50|2978.61|2978.61|2978.88|2978.88|2978.88|2978.88|2978.61|2978.61|0
1637229900000|2021-11-18 10:05:00|2979.16|2979.16|2979.16|2979.16|2979.16|2979.16|2979.16|2979.16|0
1637229910000|2021-11-18 10:05:10|2979.29|2979.29|2979.29|2979.29|2979.29|2979.29|2979.29|2979.29|0
1637229940000|2021-11-18 10:05:40|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|0
1637229950000|2021-11-18 10:05:50|2979.52|2979.52|2979.81|2979.81|2979.81|2979.81|2979.42|2979.42|0
1637229960000|2021-11-18 10:06:00|2979.96|2979.96|2980.82|2980.82|2980.82|2980.82|2979.96|2979.96|0
1637229970000|2021-11-18 10:06:10|2981.02|2981.02|2981.19|2981.19|2981.24|2981.24|2981.02|2981.02|0
1637229980000|2021-11-18 10:06:20|2981.24|2981.24|2981.36|2981.36|2981.36|2981.36|2981.24|2981.24|0
1637229990000|2021-11-18 10:06:30|2981.63|2981.63|2981.93|2981.93|2981.93|2981.93|2981.63|2981.63|0
1637230000000|2021-11-18 10:06:40|2981.77|2981.77|2981.72|2981.72|2981.82|2981.82|2981.61|2981.61|0
1637230010000|2021-11-18 10:06:50|2981.82|2981.82|2981.82|2981.82|2981.82|2981.82|2981.82|2981.82|0
1637230020000|2021-11-18 10:07:00|2981.71|2981.71|2981.65|2981.65|2981.71|2981.71|2981.65|2981.65|0
1637230030000|2021-11-18 10:07:10|2981.55|2981.55|2981.41|2981.41|2981.81|2981.81|2981.41|2981.41|0
1637230050000|2021-11-18 10:07:30|2981.51|2981.51|2981.65|2981.65|2981.65|2981.65|2981.51|2981.51|0
1637230060000|2021-11-18 10:07:40|2981.49|2981.49|2981.49|2981.49|2981.49|2981.49|2981.49|2981.49|0
1637230070000|2021-11-18 10:07:50|2981.59|2981.59|2981.49|2981.49|2981.59|2981.59|2981.38|2981.38|0
1637230080000|2021-11-18 10:08:00|2981.15|2981.15|2981.25|2981.25|2981.25|2981.25|2981.15|2981.15|0
1637230090000|2021-11-18 10:08:10|2981.02|2981.02|2980.97|2980.97|2981.02|2981.02|2980.97|2980.97|0
1637230100000|2021-11-18 10:08:20|2981.08|2981.08|2981.18|2981.18|2981.18|2981.18|2981.08|2981.08|0
1637230110000|2021-11-18 10:08:30|2981.23|2981.23|2981.46|2981.46|2981.46|2981.46|2981.23|2981.23|0
1637230120000|2021-11-18 10:08:40|2981.66|2981.66|2981.73|2981.73|2981.73|2981.73|2981.66|2981.66|0
1637230130000|2021-11-18 10:08:50|2981.62|2981.62|2981.91|2981.91|2981.98|2981.98|2981.62|2981.62|0
1637230140000|2021-11-18 10:09:00|2981.87|2981.87|2981.87|2981.87|2981.87|2981.87|2981.87|2981.87|0
1637230150000|2021-11-18 10:09:10|2981.99|2981.99|2982.04|2982.04|2982.04|2982.04|2981.99|2981.99|0
1637230160000|2021-11-18 10:09:20|2981.93|2981.93|2981.72|2981.72|2981.93|2981.93|2981.72|2981.72|0
1637230170000|2021-11-18 10:09:30|2981.79|2981.79|2981.73|2981.73|2981.79|2981.79|2981.73|2981.73|0
1637230200000|2021-11-18 10:10:00|2981.62|2981.62|2981.61|2981.61|2981.62|2981.62|2981.52|2981.52|0
1637230220000|2021-11-18 10:10:20|2981.67|2981.67|2981.66|2981.66|2981.72|2981.72|2981.66|2981.66|0
1637230230000|2021-11-18 10:10:30|2981.55|2981.55|2981.34|2981.34|2981.55|2981.55|2981.34|2981.34|0
1637230240000|2021-11-18 10:10:40|2981.27|2981.27|2981.27|2981.27|2981.27|2981.27|2981.27|2981.27|0
1637230260000|2021-11-18 10:11:00|2981.42|2981.42|2981.48|2981.48|2981.48|2981.48|2981.42|2981.42|0
1637230270000|2021-11-18 10:11:10|2981.28|2981.28|2981.28|2981.28|2981.28|2981.28|2981.21|2981.21|0
1637230280000|2021-11-18 10:11:20|2981.42|2981.42|2981.55|2981.55|2981.55|2981.55|2981.42|2981.42|0
1637230290000|2021-11-18 10:11:30|2981.44|2981.44|2981.44|2981.44|2981.44|2981.44|2981.44|2981.44|0
1637230300000|2021-11-18 10:11:40|2981.55|2981.55|2981.55|2981.55|2981.55|2981.55|2981.55|2981.55|0
1637230310000|2021-11-18 10:11:50|2981.49|2981.49|2981.49|2981.49|2981.49|2981.49|2981.49|2981.49|0
1637230320000|2021-11-18 10:12:00|2981.65|2981.65|2981.7|2981.7|2981.7|2981.7|2981.65|2981.65|0
1637230330000|2021-11-18 10:12:10|2981.58|2981.58|2981.37|2981.37|2981.58|2981.58|2981.37|2981.37|0
1637230350000|2021-11-18 10:12:30|2981.08|2981.08|2980.93|2980.93|2981.08|2981.08|2980.93|2980.93|0
1637230370000|2021-11-18 10:12:50|2980.87|2980.87|2980.61|2980.61|2980.87|2980.87|2980.61|2980.61|0
1637230380000|2021-11-18 10:13:00|2980.54|2980.54|2980.59|2980.59|2980.59|2980.59|2980.54|2980.54|0
1637230410000|2021-11-18 10:13:30|2980.53|2980.53|2980.53|2980.53|2980.53|2980.53|2980.53|2980.53|0
1637230420000|2021-11-18 10:13:40|2980.48|2980.48|2980.48|2980.48|2980.48|2980.48|2980.48|2980.48|0
1637230430000|2021-11-18 10:13:50|2980.41|2980.41|2980.42|2980.42|2980.48|2980.48|2980.41|2980.41|0
1637230440000|2021-11-18 10:14:00|2980.28|2980.28|2980.07|2980.07|2980.28|2980.28|2980.07|2980.07|0
1637230450000|2021-11-18 10:14:10|2980.27|2980.27|2980.4|2980.4|2980.4|2980.4|2980.27|2980.27|0
1637230460000|2021-11-18 10:14:20|2980.28|2980.28|2980.1|2980.1|2980.28|2980.28|2980.1|2980.1|0
1637230470000|2021-11-18 10:14:30|2980.2|2980.2|2980.22|2980.22|2980.33|2980.33|2980.1|2980.1|0
1637230480000|2021-11-18 10:14:40|2980.28|2980.28|2980.24|2980.24|2980.28|2980.28|2980.17|2980.17|0
1637230490000|2021-11-18 10:14:50|2980.29|2980.29|2980.29|2980.29|2980.29|2980.29|2980.29|2980.29|0
1637230500000|2021-11-18 10:15:00|2980.24|2980.24|2979.9|2979.9|2980.24|2980.24|2979.9|2979.9|0
1637230510000|2021-11-18 10:15:10|2979.84|2979.84|2979.46|2979.46|2979.84|2979.84|2979.35|2979.35|0
1637230520000|2021-11-18 10:15:20|2979.34|2979.34|2979.32|2979.32|2979.46|2979.46|2979.32|2979.32|0
1637230540000|2021-11-18 10:15:40|2979.37|2979.37|2978.94|2978.94|2979.37|2979.37|2978.94|2978.94|0
1637230550000|2021-11-18 10:15:50|2978.83|2978.83|2978.83|2978.83|2978.83|2978.83|2978.83|2978.83|0
1637230560000|2021-11-18 10:16:00|2978.62|2978.62|2978.62|2978.62|2978.62|2978.62|2978.62|2978.62|0
1637230570000|2021-11-18 10:16:10|2978.58|2978.58|2978.57|2978.57|2978.58|2978.58|2978.45|2978.45|0
1637230600000|2021-11-18 10:16:40|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|0
1637230610000|2021-11-18 10:16:50|2978.57|2978.57|2978.61|2978.61|2978.61|2978.61|2978.57|2978.57|0
1637230640000|2021-11-18 10:17:20|2978.75|2978.75|2978.75|2978.75|2978.75|2978.75|2978.75|2978.75|0
1637230650000|2021-11-18 10:17:30|2978.86|2978.86|2979.01|2979.01|2979.01|2979.01|2978.86|2978.86|0
1637230670000|2021-11-18 10:17:50|2978.97|2978.97|2978.75|2978.75|2978.97|2978.97|2978.75|2978.75|0
1637230680000|2021-11-18 10:18:00|2978.64|2978.64|2978.64|2978.64|2978.64|2978.64|2978.64|2978.64|0
1637230690000|2021-11-18 10:18:10|2978.54|2978.54|2978.54|2978.54|2978.54|2978.54|2978.54|2978.54|0
1637230700000|2021-11-18 10:18:20|2978.46|2978.46|2978.46|2978.46|2978.46|2978.46|2978.46|2978.46|0
1637230710000|2021-11-18 10:18:30|2978.5|2978.5|2978.5|2978.5|2978.5|2978.5|2978.5|2978.5|0
1637230720000|2021-11-18 10:18:40|2978.8|2978.8|2978.8|2978.8|2978.8|2978.8|2978.8|2978.8|0
1637230730000|2021-11-18 10:18:50|2978.71|2978.71|2978.71|2978.71|2978.71|2978.71|2978.71|2978.71|0
1637230740000|2021-11-18 10:19:00|2978.64|2978.64|2978.64|2978.64|2978.64|2978.64|2978.64|2978.64|0
1637230760000|2021-11-18 10:19:20|2978.57|2978.57|2978.57|2978.57|2978.57|2978.57|2978.57|2978.57|0
1637230770000|2021-11-18 10:19:30|2978.49|2978.49|2978.49|2978.49|2978.49|2978.49|2978.49|2978.49|0
1637230780000|2021-11-18 10:19:40|2978.86|2978.86|2978.86|2978.86|2978.86|2978.86|2978.86|2978.86|0
1637230790000|2021-11-18 10:19:50|2978.79|2978.79|2978.79|2978.79|2978.79|2978.79|2978.79|2978.79|0
1637230800000|2021-11-18 10:20:00|2978.65|2978.65|2978.65|2978.65|2978.65|2978.65|2978.65|2978.65|0
1637230810000|2021-11-18 10:20:10|2978.71|2978.71|2978.59|2978.59|2978.83|2978.83|2978.59|2978.59|0
1637230820000|2021-11-18 10:20:20|2978.46|2978.46|2978.46|2978.46|2978.46|2978.46|2978.46|2978.46|0
1637230830000|2021-11-18 10:20:30|2978.5|2978.5|2978.62|2978.62|2978.62|2978.62|2978.5|2978.5|0
1637230840000|2021-11-18 10:20:40|2978.42|2978.42|2978.04|2978.04|2978.49|2978.49|2977.92|2977.92|0
1637230860000|2021-11-18 10:21:00|2978.1|2978.1|2978.1|2978.1|2978.1|2978.1|2978.1|2978.1|0
1637230890000|2021-11-18 10:21:30|2978.03|2978.03|2978.25|2978.25|2978.25|2978.25|2978.03|2978.03|0
1637230900000|2021-11-18 10:21:40|2978.4|2978.4|2978.4|2978.4|2978.4|2978.4|2978.4|2978.4|0
1637230940000|2021-11-18 10:22:20|2978.27|2978.27|2978.27|2978.27|2978.27|2978.27|2978.16|2978.16|0
1637231000000|2021-11-18 10:23:20|2978.38|2978.38|2978.83|2978.83|2978.83|2978.83|2978.38|2978.38|0
1637231010000|2021-11-18 10:23:30|2978.76|2978.76|2978.66|2978.66|2978.76|2978.76|2978.66|2978.66|0
1637231020000|2021-11-18 10:23:40|2978.7|2978.7|2978.7|2978.7|2978.7|2978.7|2978.7|2978.7|0
1637231030000|2021-11-18 10:23:50|2978.48|2978.48|2978.48|2978.48|2978.48|2978.48|2978.48|2978.48|0
1637231050000|2021-11-18 10:24:10|2978.25|2978.25|2978.25|2978.25|2978.25|2978.25|2978.25|2978.25|0
1637231070000|2021-11-18 10:24:30|2978.14|2978.14|2978.14|2978.14|2978.14|2978.14|2978.14|2978.14|0
1637231090000|2021-11-18 10:24:50|2978.2|2978.2|2978.2|2978.2|2978.2|2978.2|2978.2|2978.2|0
1637231110000|2021-11-18 10:25:10|2978.38|2978.38|2978.38|2978.38|2978.38|2978.38|2978.38|2978.38|0
1637231130000|2021-11-18 10:25:30|2978.45|2978.45|2978.45|2978.45|2978.45|2978.45|2978.45|2978.45|0
1637231140000|2021-11-18 10:25:40|2978.41|2978.41|2978.36|2978.36|2978.47|2978.47|2978.36|2978.36|0
1637231150000|2021-11-18 10:25:50|2978.5|2978.5|2978.5|2978.5|2978.63|2978.63|2978.43|2978.43|0
1637231170000|2021-11-18 10:26:10|2978.4|2978.4|2978.4|2978.4|2978.4|2978.4|2978.4|2978.4|0
1637231180000|2021-11-18 10:26:20|2978.5|2978.5|2978.5|2978.5|2978.5|2978.5|2978.46|2978.46|0
1637231190000|2021-11-18 10:26:30|2978.62|2978.62|2978.62|2978.62|2978.62|2978.62|2978.62|2978.62|0
1637231200000|2021-11-18 10:26:40|2978.56|2978.56|2978.45|2978.45|2978.56|2978.56|2978.45|2978.45|0
1637231220000|2021-11-18 10:27:00|2978.68|2978.68|2978.34|2978.34|2978.68|2978.68|2978.34|2978.34|0
1637231260000|2021-11-18 10:27:40|2978.44|2978.44|2978.44|2978.44|2978.44|2978.44|2978.44|2978.44|0
1637231280000|2021-11-18 10:28:00|2978.15|2978.15|2978.23|2978.23|2978.23|2978.23|2978.13|2978.13|0
1637231290000|2021-11-18 10:28:10|2978.6|2978.6|2978.58|2978.58|2978.6|2978.6|2978.48|2978.48|0
1637231300000|2021-11-18 10:28:20|2978.51|2978.51|2978.54|2978.54|2978.54|2978.54|2978.51|2978.51|0
1637231320000|2021-11-18 10:28:40|2978.66|2978.66|2978.66|2978.66|2978.66|2978.66|2978.66|2978.66|0
1637231330000|2021-11-18 10:28:50|2978.77|2978.77|2978.77|2978.77|2978.77|2978.77|2978.77|2978.77|0
1637231340000|2021-11-18 10:29:00|2978.66|2978.66|2978.81|2978.81|2978.81|2978.81|2978.66|2978.66|0
1637231350000|2021-11-18 10:29:10|2979.05|2979.05|2979.05|2979.05|2979.05|2979.05|2979.05|2979.05|0
1637231360000|2021-11-18 10:29:20|2978.93|2978.93|2978.93|2978.93|2978.93|2978.93|2978.93|2978.93|0
1637231390000|2021-11-18 10:29:50|2978.87|2978.87|2978.7|2978.7|2978.87|2978.87|2978.7|2978.7|0
1637231400000|2021-11-18 10:30:00|2978.84|2978.84|2978.84|2978.84|2978.84|2978.84|2978.84|2978.84|0
1637231410000|2021-11-18 10:30:10|2978.99|2978.99|2979.09|2979.09|2979.13|2979.13|2978.99|2978.99|0
1637231430000|2021-11-18 10:30:30|2979.19|2979.19|2979.6|2979.6|2979.84|2979.84|2979.19|2979.19|0
1637231440000|2021-11-18 10:30:40|2979.74|2979.74|2979.74|2979.74|2979.74|2979.74|2979.74|2979.74|0
1637231450000|2021-11-18 10:30:50|2979.85|2979.85|2979.85|2979.85|2979.85|2979.85|2979.85|2979.85|0
1637231460000|2021-11-18 10:31:00|2979.96|2979.96|2980.38|2980.38|2980.38|2980.38|2979.96|2979.96|0
1637231480000|2021-11-18 10:31:20|2980.23|2980.23|2980.33|2980.33|2980.38|2980.38|2980.23|2980.23|0
1637231500000|2021-11-18 10:31:40|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|0
1637231530000|2021-11-18 10:32:10|2980.39|2980.39|2980.39|2980.39|2980.39|2980.39|2980.39|2980.39|0
1637231540000|2021-11-18 10:32:20|2980.51|2980.51|2980.63|2980.63|2980.63|2980.63|2980.51|2980.51|0
1637231560000|2021-11-18 10:32:40|2980.74|2980.74|2980.74|2980.74|2980.74|2980.74|2980.74|2980.74|0
1637231570000|2021-11-18 10:32:50|2980.49|2980.49|2980.66|2980.66|2980.66|2980.66|2980.37|2980.37|0
1637231590000|2021-11-18 10:33:10|2980.61|2980.61|2980.83|2980.83|2980.83|2980.83|2980.41|2980.41|0
1637231600000|2021-11-18 10:33:20|2980.7|2980.7|2980.7|2980.7|2980.7|2980.7|2980.7|2980.7|0
1637231610000|2021-11-18 10:33:30|2980.57|2980.57|2980.54|2980.54|2980.57|2980.57|2980.52|2980.52|0
1637231620000|2021-11-18 10:33:40|2980.41|2980.41|2980.41|2980.41|2980.41|2980.41|2980.41|2980.41|0
1637231630000|2021-11-18 10:33:50|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|0
1637231640000|2021-11-18 10:34:00|2980.35|2980.35|2980.43|2980.43|2980.43|2980.43|2980.22|2980.22|0
1637231650000|2021-11-18 10:34:10|2980.32|2980.32|2980.43|2980.43|2980.43|2980.43|2980.32|2980.32|0
1637231660000|2021-11-18 10:34:20|2980.39|2980.39|2980.36|2980.36|2980.39|2980.39|2980.36|2980.36|0
1637231670000|2021-11-18 10:34:30|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|0
1637231680000|2021-11-18 10:34:40|2980.19|2980.19|2980.19|2980.19|2980.19|2980.19|2980.19|2980.19|0
1637231690000|2021-11-18 10:34:50|2980.25|2980.25|2980.01|2980.01|2980.25|2980.25|2980.01|2980.01|0
1637231710000|2021-11-18 10:35:10|2980.07|2980.07|2980.07|2980.07|2980.07|2980.07|2980.07|2980.07|0
1637231720000|2021-11-18 10:35:20|2979.7|2979.7|2979.89|2979.89|2979.89|2979.89|2979.7|2979.7|0
1637231740000|2021-11-18 10:35:40|2980.01|2980.01|2980.01|2980.01|2980.01|2980.01|2980.01|2980.01|0
1637231750000|2021-11-18 10:35:50|2980.05|2980.05|2980.05|2980.05|2980.05|2980.05|2980.05|2980.05|0
1637231760000|2021-11-18 10:36:00|2979.92|2979.92|2979.72|2979.72|2979.92|2979.92|2979.72|2979.72|0
1637231780000|2021-11-18 10:36:20|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|0
1637231790000|2021-11-18 10:36:30|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|0
1637231810000|2021-11-18 10:36:50|2979.77|2979.77|2979.77|2979.77|2979.77|2979.77|2979.77|2979.77|0
1637231820000|2021-11-18 10:37:00|2979.84|2979.84|2979.73|2979.73|2979.84|2979.84|2979.73|2979.73|0
1637231830000|2021-11-18 10:37:10|2979.61|2979.61|2979.48|2979.48|2979.61|2979.61|2979.48|2979.48|0
1637231840000|2021-11-18 10:37:20|2979.14|2979.14|2979.21|2979.21|2979.26|2979.26|2979.11|2979.11|0
1637231880000|2021-11-18 10:38:00|2979.11|2979.11|2979.15|2979.15|2979.15|2979.15|2979.11|2979.11|0
1637231910000|2021-11-18 10:38:30|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|0
1637231940000|2021-11-18 10:39:00|2979.15|2979.15|2978.95|2978.95|2979.15|2979.15|2978.95|2978.95|0
1637231960000|2021-11-18 10:39:20|2978.72|2978.72|2978.72|2978.72|2978.72|2978.72|2978.72|2978.72|0
1637231990000|2021-11-18 10:39:50|2978.85|2978.85|2978.6|2978.6|2978.98|2978.98|2978.6|2978.6|0
1637232000000|2021-11-18 10:40:00|2978.48|2978.48|2978.35|2978.35|2978.48|2978.48|2978.23|2978.23|0
1637232020000|2021-11-18 10:40:20|2978.6|2978.6|2978.64|2978.64|2978.64|2978.64|2978.48|2978.48|0
1637232050000|2021-11-18 10:40:50|2978.68|2978.68|2978.54|2978.54|2978.68|2978.68|2978.41|2978.41|0
1637232060000|2021-11-18 10:41:00|2978.47|2978.47|2978.47|2978.47|2978.47|2978.47|2978.47|2978.47|0
1637232080000|2021-11-18 10:41:20|2978.4|2978.4|2978.4|2978.4|2978.4|2978.4|2978.4|2978.4|0
1637232140000|2021-11-18 10:42:20|2978.3|2978.3|2978.52|2978.52|2978.52|2978.52|2978.3|2978.3|0
1637232150000|2021-11-18 10:42:30|2978.64|2978.64|2978.71|2978.71|2978.71|2978.71|2978.64|2978.64|0
1637232160000|2021-11-18 10:42:40|2978.57|2978.57|2978.98|2978.98|2978.98|2978.98|2978.57|2978.57|0
1637232180000|2021-11-18 10:43:00|2978.78|2978.78|2978.73|2978.73|2978.78|2978.78|2978.73|2978.73|0
1637232190000|2021-11-18 10:43:10|2978.59|2978.59|2978.46|2978.46|2978.59|2978.59|2978.46|2978.46|0
1637232210000|2021-11-18 10:43:30|2978.41|2978.41|2978.41|2978.41|2978.41|2978.41|2978.41|2978.41|0
1637232220000|2021-11-18 10:43:40|2978.52|2978.52|2978.72|2978.72|2978.72|2978.72|2978.52|2978.52|0
1637232250000|2021-11-18 10:44:10|2978.67|2978.67|2978.45|2978.45|2978.67|2978.67|2978.41|2978.41|0
1637232270000|2021-11-18 10:44:30|2978.32|2978.32|2978.32|2978.32|2978.32|2978.32|2978.32|2978.32|0
1637232290000|2021-11-18 10:44:50|2978.26|2978.26|2978.26|2978.26|2978.26|2978.26|2978.26|2978.26|0
1637232300000|2021-11-18 10:45:00|2978.21|2978.21|2978.21|2978.21|2978.21|2978.21|2978.21|2978.21|0
1637232310000|2021-11-18 10:45:10|2978.14|2978.14|2978.2|2978.2|2978.35|2978.35|2978.14|2978.14|0
1637232320000|2021-11-18 10:45:20|2978.15|2978.15|2978.15|2978.15|2978.15|2978.15|2978.15|2978.15|0
1637232330000|2021-11-18 10:45:30|2978.04|2978.04|2977.65|2977.65|2978.04|2978.04|2977.65|2977.65|0
1637232350000|2021-11-18 10:45:50|2977.72|2977.72|2977.72|2977.72|2977.72|2977.72|2977.72|2977.72|0
1637232360000|2021-11-18 10:46:00|2977.78|2977.78|2978.18|2978.18|2978.28|2978.28|2977.78|2977.78|0
1637232380000|2021-11-18 10:46:20|2978.29|2978.29|2978.29|2978.29|2978.29|2978.29|2978.29|2978.29|0
1637232390000|2021-11-18 10:46:30|2978.34|2978.34|2978.34|2978.34|2978.34|2978.34|2978.34|2978.34|0
1637232400000|2021-11-18 10:46:40|2978.6|2978.6|2978.71|2978.71|2978.71|2978.71|2978.6|2978.6|0
1637232410000|2021-11-18 10:46:50|2978.79|2978.79|2978.82|2978.82|2978.82|2978.82|2978.79|2978.79|0
1637232420000|2021-11-18 10:47:00|2978.77|2978.77|2979.81|2979.81|2979.81|2979.81|2978.77|2978.77|0
1637232430000|2021-11-18 10:47:10|2979.85|2979.85|2979.85|2979.85|2979.85|2979.85|2979.85|2979.85|0
1637232450000|2021-11-18 10:47:30|2979.96|2979.96|2980.43|2980.43|2980.43|2980.43|2979.96|2979.96|0
1637232460000|2021-11-18 10:47:40|2980.91|2980.91|2980.79|2980.79|2980.91|2980.91|2980.67|2980.67|0
1637232490000|2021-11-18 10:48:10|2980.85|2980.85|2980.88|2980.88|2980.88|2980.88|2980.85|2980.85|0
1637232510000|2021-11-18 10:48:30|2980.94|2980.94|2981.09|2981.09|2981.09|2981.09|2980.94|2980.94|0
1637232520000|2021-11-18 10:48:40|2981.23|2981.23|2981.64|2981.64|2981.64|2981.64|2981.23|2981.23|0
1637232540000|2021-11-18 10:49:00|2981.51|2981.51|2981.54|2981.54|2981.54|2981.54|2981.51|2981.51|0
1637232550000|2021-11-18 10:49:10|2981.58|2981.58|2981.68|2981.68|2981.68|2981.68|2981.58|2981.58|0
1637232560000|2021-11-18 10:49:20|2981.74|2981.74|2982.44|2982.44|2982.44|2982.44|2981.74|2981.74|0
1637232580000|2021-11-18 10:49:40|2982.64|2982.64|2982.64|2982.64|2982.64|2982.64|2982.64|2982.64|0
1637232590000|2021-11-18 10:49:50|2982.77|2982.77|2982.77|2982.77|2982.77|2982.77|2982.77|2982.77|0
1637232600000|2021-11-18 10:50:00|2982.62|2982.62|2982.3|2982.3|2982.83|2982.83|2982.3|2982.3|0
1637232610000|2021-11-18 10:50:10|2982.45|2982.45|2982.45|2982.45|2982.45|2982.45|2982.38|2982.38|0
1637232620000|2021-11-18 10:50:20|2982.5|2982.5|2982.19|2982.19|2982.63|2982.63|2981.95|2981.95|0
1637232630000|2021-11-18 10:50:30|2982.13|2982.13|2982.07|2982.07|2982.13|2982.13|2982.07|2982.07|0
1637232640000|2021-11-18 10:50:40|2982.01|2982.01|2982.01|2982.01|2982.01|2982.01|2982.01|2982.01|0
1637232650000|2021-11-18 10:50:50|2982.26|2982.26|2982.26|2982.26|2982.26|2982.26|2982.26|2982.26|0
1637232660000|2021-11-18 10:51:00|2982.3|2982.3|2982.3|2982.3|2982.3|2982.3|2982.3|2982.3|0
1637232670000|2021-11-18 10:51:10|2982.24|2982.24|2982.01|2982.01|2982.28|2982.28|2982.01|2982.01|0
1637232680000|2021-11-18 10:51:20|2981.87|2981.87|2981.76|2981.76|2981.87|2981.87|2981.76|2981.76|0
1637232690000|2021-11-18 10:51:30|2981.7|2981.7|2981.57|2981.57|2981.7|2981.7|2981.52|2981.52|0
1637232700000|2021-11-18 10:51:40|2981.44|2981.44|2981.37|2981.37|2981.44|2981.44|2981.37|2981.37|0
1637232710000|2021-11-18 10:51:50|2981.58|2981.58|2981.32|2981.32|2981.58|2981.58|2981.27|2981.27|0
1637232740000|2021-11-18 10:52:20|2981.39|2981.39|2981.27|2981.27|2981.39|2981.39|2981.27|2981.27|0
1637232750000|2021-11-18 10:52:30|2981.2|2981.2|2980.97|2980.97|2981.2|2981.2|2980.97|2980.97|0
1637232760000|2021-11-18 10:52:40|2980.84|2980.84|2980.91|2980.91|2980.91|2980.91|2980.84|2980.84|0
1637232770000|2021-11-18 10:52:50|2980.87|2980.87|2980.87|2980.87|2980.87|2980.87|2980.87|2980.87|0
1637232780000|2021-11-18 10:53:00|2980.74|2980.74|2981.23|2981.23|2981.23|2981.23|2980.74|2980.74|0
1637232800000|2021-11-18 10:53:20|2981.13|2981.13|2981.01|2981.01|2981.13|2981.13|2981.01|2981.01|0
1637232810000|2021-11-18 10:53:30|2981.14|2981.14|2981.14|2981.14|2981.14|2981.14|2981.14|2981.14|0
1637232820000|2021-11-18 10:53:40|2981.07|2981.07|2980.94|2980.94|2981.07|2981.07|2980.94|2980.94|0
1637232840000|2021-11-18 10:54:00|2980.87|2980.87|2980.87|2980.87|2980.87|2980.87|2980.87|2980.87|0
1637232850000|2021-11-18 10:54:10|2981.02|2981.02|2980.94|2980.94|2981.02|2981.02|2980.94|2980.94|0
1637232860000|2021-11-18 10:54:20|2980.87|2980.87|2980.68|2980.68|2980.87|2980.87|2980.68|2980.68|0
1637232870000|2021-11-18 10:54:30|2980.74|2980.74|2980.87|2980.87|2980.87|2980.87|2980.71|2980.71|0
1637232880000|2021-11-18 10:54:40|2980.83|2980.83|2980.95|2980.95|2980.95|2980.95|2980.69|2980.69|0
1637232890000|2021-11-18 10:54:50|2981.07|2981.07|2980.88|2980.88|2981.07|2981.07|2980.88|2980.88|0
1637232900000|2021-11-18 10:55:00|2981.02|2981.02|2981.02|2981.02|2981.02|2981.02|2981.02|2981.02|0
1637232910000|2021-11-18 10:55:10|2981.15|2981.15|2981.07|2981.07|2981.21|2981.21|2981.01|2981.01|0
1637232920000|2021-11-18 10:55:20|2981.14|2981.14|2980.89|2980.89|2981.14|2981.14|2980.89|2980.89|0
1637232940000|2021-11-18 10:55:40|2981.02|2981.02|2981.02|2981.02|2981.02|2981.02|2981.02|2981.02|0
1637232950000|2021-11-18 10:55:50|2981.13|2981.13|2981.13|2981.13|2981.13|2981.13|2981.13|2981.13|0
1637232960000|2021-11-18 10:56:00|2981.32|2981.32|2981.32|2981.32|2981.32|2981.32|2981.32|2981.32|0
1637232970000|2021-11-18 10:56:10|2981.27|2981.27|2981.07|2981.07|2981.27|2981.27|2981.07|2981.07|0
1637232980000|2021-11-18 10:56:20|2981.21|2981.21|2981|2981|2981.21|2981.21|2981|2981|0
1637232990000|2021-11-18 10:56:30|2981.12|2981.12|2981.12|2981.12|2981.12|2981.12|2981.12|2981.12|0
1637233000000|2021-11-18 10:56:40|2981.25|2981.25|2981.45|2981.45|2981.45|2981.45|2981.25|2981.25|0
1637233010000|2021-11-18 10:56:50|2981.55|2981.55|2981.55|2981.55|2981.55|2981.55|2981.55|2981.55|0
1637233020000|2021-11-18 10:57:00|2981.62|2981.62|2981.62|2981.62|2981.62|2981.62|2981.62|2981.62|0
1637233050000|2021-11-18 10:57:30|2981.77|2981.77|2981.74|2981.74|2982.01|2982.01|2981.62|2981.62|0
1637233060000|2021-11-18 10:57:40|2981.68|2981.68|2981.54|2981.54|2981.68|2981.68|2981.54|2981.54|0
1637233080000|2021-11-18 10:58:00|2981.67|2981.67|2981.61|2981.61|2981.73|2981.73|2981.61|2981.61|0
1637233090000|2021-11-18 10:58:10|2981.46|2981.46|2981.76|2981.76|2981.76|2981.76|2981.46|2981.46|0
1637233100000|2021-11-18 10:58:20|2981.86|2981.86|2981.86|2981.86|2981.86|2981.86|2981.86|2981.86|0
1637233120000|2021-11-18 10:58:40|2981.92|2981.92|2981.92|2981.92|2981.92|2981.92|2981.92|2981.92|0
1637233140000|2021-11-18 10:59:00|2981.97|2981.97|2981.97|2981.97|2981.97|2981.97|2981.97|2981.97|0
1637233150000|2021-11-18 10:59:10|2981.95|2981.95|2982.02|2982.02|2982.02|2982.02|2981.76|2981.76|0
1637233160000|2021-11-18 10:59:20|2981.92|2981.92|2981.85|2981.85|2981.92|2981.92|2981.85|2981.85|0
1637233180000|2021-11-18 10:59:40|2981.83|2981.83|2981.83|2981.83|2981.83|2981.83|2981.83|2981.83|0
1637233190000|2021-11-18 10:59:50|2981.88|2981.88|2981.9|2981.9|2981.9|2981.9|2981.88|2981.88|0
1637233200000|2021-11-18 11:00:00|2981.74|2981.74|2981.74|2981.74|2981.74|2981.74|2981.74|2981.74|0
1637233230000|2021-11-18 11:00:30|2981.51|2981.51|2980.79|2980.79|2981.51|2981.51|2980.79|2980.79|0
1637233240000|2021-11-18 11:00:40|2980.78|2980.78|2980.56|2980.56|2980.78|2980.78|2980.56|2980.56|0
1637233260000|2021-11-18 11:01:00|2980.7|2980.7|2980.72|2980.72|2980.72|2980.72|2980.7|2980.7|0
1637233270000|2021-11-18 11:01:10|2980.83|2980.83|2980.78|2980.78|2980.83|2980.83|2980.78|2980.78|0
1637233280000|2021-11-18 11:01:20|2980.72|2980.72|2980.56|2980.56|2980.72|2980.72|2980.56|2980.56|0
1637233290000|2021-11-18 11:01:30|2980.45|2980.45|2980.45|2980.45|2980.45|2980.45|2980.45|2980.45|0
1637233310000|2021-11-18 11:01:50|2980.33|2980.33|2980.33|2980.33|2980.33|2980.33|2980.33|2980.33|0
1637233330000|2021-11-18 11:02:10|2980.45|2980.45|2980.51|2980.51|2980.51|2980.51|2980.45|2980.45|0
1637233340000|2021-11-18 11:02:20|2980.66|2980.66|2981.07|2981.07|2981.18|2981.18|2980.66|2980.66|0
1637233350000|2021-11-18 11:02:30|2981.29|2981.29|2981.85|2981.85|2981.85|2981.85|2981.29|2981.29|0
1637233360000|2021-11-18 11:02:40|2981.96|2981.96|2981.96|2981.96|2981.96|2981.96|2981.96|2981.96|0
1637233370000|2021-11-18 11:02:50|2982.15|2982.15|2982.15|2982.15|2982.15|2982.15|2982.15|2982.15|0
1637233400000|2021-11-18 11:03:20|2982.03|2982.03|2982.13|2982.13|2982.13|2982.13|2982.03|2982.03|0
1637233420000|2021-11-18 11:03:40|2982.2|2982.2|2982.27|2982.27|2982.27|2982.27|2982.2|2982.2|0
1637233430000|2021-11-18 11:03:50|2982.37|2982.37|2982.37|2982.37|2982.37|2982.37|2982.37|2982.37|0
1637233440000|2021-11-18 11:04:00|2981.98|2981.98|2981.98|2981.98|2981.98|2981.98|2981.91|2981.91|0
1637233450000|2021-11-18 11:04:10|2981.91|2981.91|2982.12|2982.12|2982.22|2982.22|2981.91|2981.91|0
1637233460000|2021-11-18 11:04:20|2982|2982|2982|2982|2982.03|2982.03|2981.85|2981.85|0
1637233470000|2021-11-18 11:04:30|2981.95|2981.95|2982|2982|2982|2982|2981.95|2981.95|0
1637233490000|2021-11-18 11:04:50|2981.87|2981.87|2981.87|2981.87|2981.87|2981.87|2981.87|2981.87|0
1637233500000|2021-11-18 11:05:00|2981.75|2981.75|2981.63|2981.63|2981.75|2981.75|2981.63|2981.63|0
1637233520000|2021-11-18 11:05:20|2981.32|2981.32|2981.04|2981.04|2981.32|2981.32|2981.03|2981.03|0
1637233540000|2021-11-18 11:05:40|2980.91|2980.91|2980.91|2980.91|2980.91|2980.91|2980.91|2980.91|0
1637233560000|2021-11-18 11:06:00|2980.85|2980.85|2980.56|2980.56|2980.85|2980.85|2980.56|2980.56|0
1637233570000|2021-11-18 11:06:10|2980.5|2980.5|2980.51|2980.51|2980.56|2980.56|2980.5|2980.5|0
1637233580000|2021-11-18 11:06:20|2980.57|2980.57|2980.57|2980.57|2980.57|2980.57|2980.57|2980.57|0
1637233590000|2021-11-18 11:06:30|2980.71|2980.71|2980.71|2980.71|2980.71|2980.71|2980.71|2980.71|0
1637233610000|2021-11-18 11:06:50|2980.82|2980.82|2980.77|2980.77|2980.82|2980.82|2980.77|2980.77|0
1637233620000|2021-11-18 11:07:00|2980.88|2980.88|2980.88|2980.88|2980.88|2980.88|2980.88|2980.88|0
1637233630000|2021-11-18 11:07:10|2980.91|2980.91|2980.91|2980.91|2980.91|2980.91|2980.91|2980.91|0
1637233640000|2021-11-18 11:07:20|2980.95|2980.95|2980.95|2980.95|2980.95|2980.95|2980.95|2980.95|0
1637233650000|2021-11-18 11:07:30|2980.83|2980.83|2980.83|2980.83|2980.83|2980.83|2980.83|2980.83|0
1637233660000|2021-11-18 11:07:40|2980.39|2980.39|2980.39|2980.39|2980.39|2980.39|2980.39|2980.39|0
1637233670000|2021-11-18 11:07:50|2980.25|2980.25|2980.25|2980.25|2980.25|2980.25|2980.25|2980.25|0
1637233680000|2021-11-18 11:08:00|2980.35|2980.35|2980.8|2980.8|2980.8|2980.8|2980.35|2980.35|0
1637233690000|2021-11-18 11:08:10|2981.03|2981.03|2981.26|2981.26|2981.26|2981.26|2981.03|2981.03|0
1637233700000|2021-11-18 11:08:20|2981.16|2981.16|2981.27|2981.27|2981.27|2981.27|2981.16|2981.16|0
1637233720000|2021-11-18 11:08:40|2981.23|2981.23|2981.36|2981.36|2981.36|2981.36|2981.23|2981.23|0
1637233730000|2021-11-18 11:08:50|2981.3|2981.3|2981.09|2981.09|2981.3|2981.3|2981.09|2981.09|0
1637233740000|2021-11-18 11:09:00|2981.2|2981.2|2980.84|2980.84|2981.2|2981.2|2980.84|2980.84|0
1637233750000|2021-11-18 11:09:10|2980.79|2980.79|2980.23|2980.23|2980.79|2980.79|2980.23|2980.23|0
1637233760000|2021-11-18 11:09:20|2980.13|2980.13|2980.13|2980.13|2980.13|2980.13|2980.13|2980.13|0
1637233770000|2021-11-18 11:09:30|2980.23|2980.23|2980.29|2980.29|2980.29|2980.29|2980.23|2980.23|0
1637233780000|2021-11-18 11:09:40|2980.35|2980.35|2980.26|2980.26|2980.35|2980.35|2980.22|2980.22|0
1637233790000|2021-11-18 11:09:50|2980.06|2980.06|2979.86|2979.86|2980.06|2980.06|2979.86|2979.86|0
1637233820000|2021-11-18 11:10:20|2979.88|2979.88|2979.74|2979.74|2979.88|2979.88|2979.74|2979.74|0
1637233830000|2021-11-18 11:10:30|2979.68|2979.68|2979.68|2979.68|2979.68|2979.68|2979.68|2979.68|0
1637233840000|2021-11-18 11:10:40|2979.61|2979.61|2979.55|2979.55|2979.61|2979.61|2979.35|2979.35|0
1637233850000|2021-11-18 11:10:50|2979.41|2979.41|2979.16|2979.16|2979.48|2979.48|2979.11|2979.11|0
1637233860000|2021-11-18 11:11:00|2979.11|2979.11|2979.19|2979.19|2979.19|2979.19|2979.11|2979.11|0
1637233870000|2021-11-18 11:11:10|2979.53|2979.53|2979.46|2979.46|2979.53|2979.53|2979.46|2979.46|0
1637233880000|2021-11-18 11:11:20|2979.53|2979.53|2979.5|2979.5|2979.57|2979.57|2979.5|2979.5|0
1637233890000|2021-11-18 11:11:30|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|0
1637233910000|2021-11-18 11:11:50|2978.91|2978.91|2978.91|2978.91|2978.91|2978.91|2978.91|2978.91|0
1637233920000|2021-11-18 11:12:00|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|0
1637233930000|2021-11-18 11:12:10|2978.93|2978.93|2978.93|2978.93|2978.93|2978.93|2978.88|2978.88|0
1637233970000|2021-11-18 11:12:50|2979.15|2979.15|2979.15|2979.15|2979.15|2979.15|2979.15|2979.15|0
1637233980000|2021-11-18 11:13:00|2979.26|2979.26|2979.26|2979.26|2979.26|2979.26|2979.26|2979.26|0
1637234000000|2021-11-18 11:13:20|2979.15|2979.15|2978.72|2978.72|2979.15|2979.15|2978.72|2978.72|0
1637234020000|2021-11-18 11:13:40|2978.36|2978.36|2978.25|2978.25|2978.36|2978.36|2978.25|2978.25|0
1637234030000|2021-11-18 11:13:50|2978.06|2978.06|2978.1|2978.1|2978.1|2978.1|2978.01|2978.01|0
1637234040000|2021-11-18 11:14:00|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|0
1637234070000|2021-11-18 11:14:30|2977.92|2977.92|2977.99|2977.99|2977.99|2977.99|2977.92|2977.92|0
1637234090000|2021-11-18 11:14:50|2977.9|2977.9|2978.03|2978.03|2978.03|2978.03|2977.9|2977.9|0
1637234100000|2021-11-18 11:15:00|2978|2978|2977.92|2977.92|2978|2978|2977.92|2977.92|0
1637234110000|2021-11-18 11:15:10|2977.85|2977.85|2977.85|2977.85|2977.85|2977.85|2977.73|2977.73|0
1637234120000|2021-11-18 11:15:20|2977.91|2977.91|2977.85|2977.85|2977.91|2977.91|2977.85|2977.85|0
1637234150000|2021-11-18 11:15:50|2977.91|2977.91|2977.8|2977.8|2977.91|2977.91|2977.8|2977.8|0
1637234160000|2021-11-18 11:16:00|2978.1|2978.1|2978.19|2978.19|2978.19|2978.19|2978.1|2978.1|0
1637234170000|2021-11-18 11:16:10|2978.06|2978.06|2978.06|2978.06|2978.06|2978.06|2978.06|2978.06|0
1637234220000|2021-11-18 11:17:00|2977.65|2977.65|2977.5|2977.5|2977.65|2977.65|2977.5|2977.5|0
1637234230000|2021-11-18 11:17:10|2977.43|2977.43|2977.43|2977.43|2977.43|2977.43|2977.43|2977.43|0
1637234240000|2021-11-18 11:17:20|2977.38|2977.38|2977.59|2977.59|2977.59|2977.59|2977.32|2977.32|0
1637234250000|2021-11-18 11:17:30|2977.62|2977.62|2977.62|2977.62|2977.62|2977.62|2977.62|2977.62|0
1637234280000|2021-11-18 11:18:00|2977.52|2977.52|2977.42|2977.42|2977.52|2977.52|2977.42|2977.42|0
1637234290000|2021-11-18 11:18:10|2977.52|2977.52|2977.65|2977.65|2977.73|2977.73|2977.52|2977.52|0
1637234300000|2021-11-18 11:18:20|2977.54|2977.54|2977.54|2977.54|2977.54|2977.54|2977.54|2977.54|0
1637234310000|2021-11-18 11:18:30|2977.61|2977.61|2977.61|2977.61|2977.61|2977.61|2977.61|2977.61|0
1637234330000|2021-11-18 11:18:50|2977.98|2977.98|2978.12|2978.12|2978.49|2978.49|2977.98|2977.98|0
1637234340000|2021-11-18 11:19:00|2978|2978|2978|2978|2978|2978|2978|2978|0
1637234360000|2021-11-18 11:19:20|2977.57|2977.57|2977.57|2977.57|2977.57|2977.57|2977.57|2977.57|0
1637234370000|2021-11-18 11:19:30|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|0
1637234380000|2021-11-18 11:19:40|2977.38|2977.38|2977.31|2977.31|2977.38|2977.38|2977.31|2977.31|0
1637234400000|2021-11-18 11:20:00|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|0
1637234410000|2021-11-18 11:20:10|2976.9|2976.9|2976.79|2976.79|2976.9|2976.9|2976.79|2976.79|0
1637234460000|2021-11-18 11:21:00|2976.73|2976.73|2976.73|2976.73|2976.73|2976.73|2976.73|2976.73|0
1637234470000|2021-11-18 11:21:10|2976.79|2976.79|2976.91|2976.91|2976.91|2976.91|2976.79|2976.79|0
1637234490000|2021-11-18 11:21:30|2976.95|2976.95|2976.95|2976.95|2976.95|2976.95|2976.95|2976.95|0
1637234510000|2021-11-18 11:21:50|2976.88|2976.88|2977.1|2977.1|2977.22|2977.22|2976.88|2976.88|0
1637234560000|2021-11-18 11:22:40|2977.23|2977.23|2977.23|2977.23|2977.23|2977.23|2977.23|2977.23|0
1637234570000|2021-11-18 11:22:50|2977.1|2977.1|2976.94|2976.94|2977.16|2977.16|2976.94|2976.94|0
1637234590000|2021-11-18 11:23:10|2976.88|2976.88|2976.99|2976.99|2976.99|2976.99|2976.88|2976.88|0
1637234610000|2021-11-18 11:23:30|2976.92|2976.92|2976.92|2976.92|2976.92|2976.92|2976.92|2976.92|0
1637234640000|2021-11-18 11:24:00|2976.71|2976.71|2976.61|2976.61|2976.71|2976.71|2976.61|2976.61|0
1637234650000|2021-11-18 11:24:10|2976.4|2976.4|2976.4|2976.4|2976.4|2976.4|2976.4|2976.4|0
1637234680000|2021-11-18 11:24:40|2976.27|2976.27|2976.13|2976.13|2976.27|2976.27|2975.99|2975.99|0
1637234690000|2021-11-18 11:24:50|2976.44|2976.44|2975.77|2975.77|2976.44|2976.44|2975.77|2975.77|0
1637234710000|2021-11-18 11:25:10|2975.82|2975.82|2975.92|2975.92|2975.92|2975.92|2975.82|2975.82|0
1637234740000|2021-11-18 11:25:40|2975.68|2975.68|2975.56|2975.56|2975.68|2975.68|2975.56|2975.56|0
1637234760000|2021-11-18 11:26:00|2975.62|2975.62|2976.1|2976.1|2976.1|2976.1|2975.62|2975.62|0
1637234770000|2021-11-18 11:26:10|2976.17|2976.17|2975.82|2975.82|2976.17|2976.17|2975.82|2975.82|0
1637234790000|2021-11-18 11:26:30|2975.78|2975.78|2975.78|2975.78|2975.78|2975.78|2975.78|2975.78|0
1637234800000|2021-11-18 11:26:40|2975.91|2975.91|2975.91|2975.91|2975.91|2975.91|2975.91|2975.91|0
1637234830000|2021-11-18 11:27:10|2975.88|2975.88|2976.02|2976.02|2976.02|2976.02|2975.88|2975.88|0
1637234840000|2021-11-18 11:27:20|2976.12|2976.12|2976.16|2976.16|2976.16|2976.16|2976.12|2976.12|0
1637234850000|2021-11-18 11:27:30|2976.22|2976.22|2976.32|2976.32|2976.32|2976.32|2976.22|2976.22|0
1637234900000|2021-11-18 11:28:20|2976.47|2976.47|2976.47|2976.47|2976.47|2976.47|2976.47|2976.47|0
1637234920000|2021-11-18 11:28:40|2976.57|2976.57|2976.57|2976.57|2976.61|2976.61|2976.57|2976.57|0
1637234940000|2021-11-18 11:29:00|2976.64|2976.64|2976.9|2976.9|2976.9|2976.9|2976.64|2976.64|0
1637234950000|2021-11-18 11:29:10|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|0
1637234960000|2021-11-18 11:29:20|2977.25|2977.25|2977.15|2977.15|2977.25|2977.25|2977.15|2977.15|0
1637234970000|2021-11-18 11:29:30|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|2977.11|0
1637234980000|2021-11-18 11:29:40|2977|2977|2977.08|2977.08|2977.08|2977.08|2977|2977|0
1637234990000|2021-11-18 11:29:50|2977.15|2977.15|2976.76|2976.76|2977.15|2977.15|2976.76|2976.76|0
1637235000000|2021-11-18 11:30:00|2976.73|2976.73|2976.87|2976.87|2976.87|2976.87|2976.73|2976.73|0
1637235010000|2021-11-18 11:30:10|2976.75|2976.75|2976.93|2976.93|2976.93|2976.93|2976.75|2976.75|0
1637235020000|2021-11-18 11:30:20|2977.05|2977.05|2976.93|2976.93|2977.05|2977.05|2976.87|2976.87|0
1637235030000|2021-11-18 11:30:30|2976.77|2976.77|2976.82|2976.82|2976.82|2976.82|2976.77|2976.77|0
1637235040000|2021-11-18 11:30:40|2977.05|2977.05|2977.23|2977.23|2977.23|2977.23|2977.05|2977.05|0
1637235050000|2021-11-18 11:30:50|2977.3|2977.3|2977.35|2977.35|2977.35|2977.35|2977.3|2977.3|0
1637235060000|2021-11-18 11:31:00|2977.65|2977.65|2977.65|2977.65|2977.65|2977.65|2977.65|2977.65|0
1637235070000|2021-11-18 11:31:10|2977.76|2977.76|2978.01|2978.01|2978.01|2978.01|2977.76|2977.76|0
1637235080000|2021-11-18 11:31:20|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|0
1637235100000|2021-11-18 11:31:40|2978.07|2978.07|2977.98|2977.98|2978.11|2978.11|2977.98|2977.98|0
1637235120000|2021-11-18 11:32:00|2977.92|2977.92|2977.94|2977.94|2978.05|2978.05|2977.83|2977.83|0
1637235140000|2021-11-18 11:32:20|2977.81|2977.81|2977.74|2977.74|2977.81|2977.81|2977.74|2977.74|0
1637235150000|2021-11-18 11:32:30|2977.85|2977.85|2977.85|2977.85|2977.85|2977.85|2977.85|2977.85|0
1637235160000|2021-11-18 11:32:40|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|0
1637235190000|2021-11-18 11:33:10|2978.01|2978.01|2978.01|2978.01|2978.01|2978.01|2978.01|2978.01|0
1637235220000|2021-11-18 11:33:40|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|0
1637235250000|2021-11-18 11:34:10|2977.81|2977.81|2977.81|2977.81|2977.81|2977.81|2977.81|2977.81|0
1637235260000|2021-11-18 11:34:20|2977.76|2977.76|2977.76|2977.76|2977.76|2977.76|2977.76|2977.76|0
1637235290000|2021-11-18 11:34:50|2977.47|2977.47|2977.31|2977.31|2977.6|2977.6|2977.31|2977.31|0
1637235320000|2021-11-18 11:35:20|2977.02|2977.02|2977.45|2977.45|2977.45|2977.45|2977.02|2977.02|0
1637235360000|2021-11-18 11:36:00|2977.6|2977.6|2977.7|2977.7|2977.7|2977.7|2977.6|2977.6|0
1637235370000|2021-11-18 11:36:10|2977.84|2977.84|2977.84|2977.84|2977.84|2977.84|2977.84|2977.84|0
1637235380000|2021-11-18 11:36:20|2977.88|2977.88|2977.88|2977.88|2977.88|2977.88|2977.88|2977.88|0
1637235390000|2021-11-18 11:36:30|2977.76|2977.76|2977.51|2977.51|2977.76|2977.76|2977.51|2977.51|0
1637235400000|2021-11-18 11:36:40|2977.55|2977.55|2977.57|2977.57|2977.57|2977.57|2977.55|2977.55|0
1637235410000|2021-11-18 11:36:50|2977.82|2977.82|2977.85|2977.85|2977.85|2977.85|2977.82|2977.82|0
1637235420000|2021-11-18 11:37:00|2977.91|2977.91|2977.91|2977.91|2977.91|2977.91|2977.91|2977.91|0
1637235430000|2021-11-18 11:37:10|2977.97|2977.97|2977.97|2977.97|2978.04|2978.04|2977.97|2977.97|0
1637235440000|2021-11-18 11:37:20|2978.08|2978.08|2978.08|2978.08|2978.08|2978.08|2978.08|2978.08|0
1637235480000|2021-11-18 11:38:00|2978.36|2978.36|2978.35|2978.35|2978.49|2978.49|2978.35|2978.35|0
1637235520000|2021-11-18 11:38:40|2978.21|2978.21|2978.21|2978.21|2978.21|2978.21|2978.21|2978.21|0
1637235530000|2021-11-18 11:38:50|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|0
1637235550000|2021-11-18 11:39:10|2978|2978|2978|2978|2978|2978|2978|2978|0
1637235580000|2021-11-18 11:39:40|2978.15|2978.15|2978.15|2978.15|2978.15|2978.15|2978.04|2978.04|0
1637235590000|2021-11-18 11:39:50|2978.08|2978.08|2978.08|2978.08|2978.08|2978.08|2978.08|2978.08|0
1637235600000|2021-11-18 11:40:00|2977.93|2977.93|2977.79|2977.79|2977.93|2977.93|2977.79|2977.79|0
1637235670000|2021-11-18 11:41:10|2977.68|2977.68|2977.68|2977.68|2977.68|2977.68|2977.68|2977.68|0
1637235680000|2021-11-18 11:41:20|2977.57|2977.57|2977.57|2977.57|2977.57|2977.57|2977.57|2977.57|0
1637235690000|2021-11-18 11:41:30|2977.5|2977.5|2977.36|2977.36|2977.5|2977.5|2977.36|2977.36|0
1637235700000|2021-11-18 11:41:40|2977.25|2977.25|2977.62|2977.62|2977.62|2977.62|2977.25|2977.25|0
1637235730000|2021-11-18 11:42:10|2977.52|2977.52|2977.52|2977.52|2977.52|2977.52|2977.52|2977.52|0
1637235770000|2021-11-18 11:42:50|2977.46|2977.46|2977.64|2977.64|2977.64|2977.64|2977.46|2977.46|0
1637235790000|2021-11-18 11:43:10|2977.52|2977.52|2977.52|2977.52|2977.52|2977.52|2977.52|2977.52|0
1637235810000|2021-11-18 11:43:30|2977.41|2977.41|2977.12|2977.12|2977.41|2977.41|2977.12|2977.12|0
1637235820000|2021-11-18 11:43:40|2977.26|2977.26|2977.79|2977.79|2977.79|2977.79|2977.26|2977.26|0
1637235850000|2021-11-18 11:44:10|2977.75|2977.75|2977.68|2977.68|2977.75|2977.75|2977.68|2977.68|0
1637235860000|2021-11-18 11:44:20|2977.62|2977.62|2977.51|2977.51|2977.62|2977.62|2977.51|2977.51|0
1637235890000|2021-11-18 11:44:50|2977.39|2977.39|2977.39|2977.39|2977.39|2977.39|2977.39|2977.39|0
1637235910000|2021-11-18 11:45:10|2977.32|2977.32|2977.67|2977.67|2977.67|2977.67|2977.28|2977.28|0
1637235920000|2021-11-18 11:45:20|2977.73|2977.73|2977.73|2977.73|2977.73|2977.73|2977.66|2977.66|0
1637235930000|2021-11-18 11:45:30|2977.86|2977.86|2977.86|2977.86|2977.86|2977.86|2977.86|2977.86|0
1637235960000|2021-11-18 11:46:00|2978|2978|2978|2978|2978|2978|2978|2978|0
1637235990000|2021-11-18 11:46:30|2978.07|2978.07|2978.07|2978.07|2978.07|2978.07|2978.07|2978.07|0
1637236020000|2021-11-18 11:47:00|2978.04|2978.04|2978.04|2978.04|2978.04|2978.04|2978.04|2978.04|0
1637236030000|2021-11-18 11:47:10|2978|2978|2978|2978|2978|2978|2978|2978|0
1637236050000|2021-11-18 11:47:30|2977.9|2977.9|2977.97|2977.97|2977.97|2977.97|2977.86|2977.86|0
1637236060000|2021-11-18 11:47:40|2978.07|2978.07|2978.03|2978.03|2978.07|2978.07|2978.03|2978.03|0
1637236070000|2021-11-18 11:47:50|2977.92|2977.92|2977.92|2977.92|2977.92|2977.92|2977.92|2977.92|0
1637236100000|2021-11-18 11:48:20|2977.89|2977.89|2977.89|2977.89|2977.89|2977.89|2977.89|2977.89|0
1637236140000|2021-11-18 11:49:00|2977.74|2977.74|2977.74|2977.74|2977.74|2977.74|2977.74|2977.74|0
1637236190000|2021-11-18 11:49:50|2977.88|2977.88|2977.88|2977.88|2977.88|2977.88|2977.88|2977.88|0
1637236200000|2021-11-18 11:50:00|2978.02|2978.02|2978.02|2978.02|2978.02|2978.02|2978.02|2978.02|0
1637236210000|2021-11-18 11:50:10|2978.12|2978.12|2978.05|2978.05|2978.12|2978.12|2978.05|2978.05|0
1637236250000|2021-11-18 11:50:50|2978.12|2978.12|2978.29|2978.29|2978.29|2978.29|2978.12|2978.12|0
1637236260000|2021-11-18 11:51:00|2978.17|2978.17|2978.17|2978.17|2978.17|2978.17|2978.17|2978.17|0
1637236280000|2021-11-18 11:51:20|2978.32|2978.32|2978.21|2978.21|2978.32|2978.32|2978.21|2978.21|0
1637236290000|2021-11-18 11:51:30|2978.18|2978.18|2978.18|2978.18|2978.18|2978.18|2978.18|2978.18|0
1637236310000|2021-11-18 11:51:50|2978.21|2978.21|2978.21|2978.21|2978.21|2978.21|2978.21|2978.21|0
1637236320000|2021-11-18 11:52:00|2978.27|2978.27|2978.1|2978.1|2978.27|2978.27|2977.79|2977.79|0
1637236340000|2021-11-18 11:52:20|2978.21|2978.21|2978.32|2978.32|2978.32|2978.32|2978.21|2978.21|0
1637236360000|2021-11-18 11:52:40|2978.28|2978.28|2978.37|2978.37|2978.37|2978.37|2978.28|2978.28|0
1637236380000|2021-11-18 11:53:00|2978.23|2978.23|2978.27|2978.27|2978.27|2978.27|2978.23|2978.23|0
1637236400000|2021-11-18 11:53:20|2978.41|2978.41|2978.26|2978.26|2978.41|2978.41|2978.26|2978.26|0
1637236410000|2021-11-18 11:53:30|2978.4|2978.4|2978.4|2978.4|2978.4|2978.4|2978.4|2978.4|0
1637236420000|2021-11-18 11:53:40|2978.22|2978.22|2978.22|2978.22|2978.22|2978.22|2978.22|2978.22|0
1637236430000|2021-11-18 11:53:50|2978.19|2978.19|2977.52|2977.52|2978.19|2978.19|2977.52|2977.52|0
1637236440000|2021-11-18 11:54:00|2977.38|2977.38|2976.49|2976.49|2977.38|2977.38|2976.49|2976.49|0
1637236450000|2021-11-18 11:54:10|2976.34|2976.34|2976.26|2976.26|2976.34|2976.34|2976.26|2976.26|0
1637236460000|2021-11-18 11:54:20|2976.16|2976.16|2976.16|2976.16|2976.16|2976.16|2976.16|2976.16|0
1637236470000|2021-11-18 11:54:30|2976.1|2976.1|2976.36|2976.36|2976.36|2976.36|2976.04|2976.04|0
1637236490000|2021-11-18 11:54:50|2976.41|2976.41|2976.41|2976.41|2976.41|2976.41|2976.41|2976.41|0
1637236530000|2021-11-18 11:55:30|2976.52|2976.52|2976.52|2976.52|2976.52|2976.52|2976.4|2976.4|0
1637236540000|2021-11-18 11:55:40|2976.59|2976.59|2976.59|2976.59|2976.59|2976.59|2976.59|2976.59|0
1637236550000|2021-11-18 11:55:50|2976.65|2976.65|2976.65|2976.65|2976.65|2976.65|2976.65|2976.65|0
1637236570000|2021-11-18 11:56:10|2976.95|2976.95|2977.23|2977.23|2977.23|2977.23|2976.95|2976.95|0
1637236590000|2021-11-18 11:56:30|2977.17|2977.17|2977.17|2977.17|2977.17|2977.17|2977.17|2977.17|0
1637236620000|2021-11-18 11:57:00|2977.31|2977.31|2977.45|2977.45|2977.45|2977.45|2977.31|2977.31|0
1637236650000|2021-11-18 11:57:30|2977.76|2977.76|2977.76|2977.76|2977.76|2977.76|2977.76|2977.76|0
1637236660000|2021-11-18 11:57:40|2977.86|2977.86|2977.97|2977.97|2977.97|2977.97|2977.86|2977.86|0
1637236680000|2021-11-18 11:58:00|2978.01|2978.01|2978.01|2978.01|2978.01|2978.01|2978.01|2978.01|0
1637236690000|2021-11-18 11:58:10|2978.15|2978.15|2978.15|2978.15|2978.15|2978.15|2978.15|2978.15|0
1637236700000|2021-11-18 11:58:20|2978.19|2978.19|2978.53|2978.53|2978.53|2978.53|2978.19|2978.19|0
1637236710000|2021-11-18 11:58:30|2978.64|2978.64|2978.88|2978.88|2978.88|2978.88|2978.44|2978.44|0
1637236720000|2021-11-18 11:58:40|2979.09|2979.09|2979.02|2979.02|2979.09|2979.09|2979.02|2979.02|0
1637236730000|2021-11-18 11:58:50|2979.13|2979.13|2979.4|2979.4|2979.4|2979.4|2979.13|2979.13|0
1637236740000|2021-11-18 11:59:00|2979.65|2979.65|2980.07|2980.07|2980.07|2980.07|2979.65|2979.65|0
1637236750000|2021-11-18 11:59:10|2980.11|2980.11|2980.21|2980.21|2980.21|2980.21|2980.11|2980.11|0
1637236770000|2021-11-18 11:59:30|2980.14|2980.14|2980.19|2980.19|2980.25|2980.25|2980.14|2980.14|0
1637236780000|2021-11-18 11:59:40|2979.78|2979.78|2979.78|2979.78|2979.78|2979.78|2979.78|2979.78|0
1637236790000|2021-11-18 11:59:50|2979.43|2979.43|2979.53|2979.53|2979.53|2979.53|2979.43|2979.43|0
1637236800000|2021-11-18 12:00:00|2979.65|2979.65|2979.55|2979.55|2979.65|2979.65|2979.44|2979.44|0
1637236820000|2021-11-18 12:00:20|2979.7|2979.7|2979.7|2979.7|2979.7|2979.7|2979.7|2979.7|0
1637236830000|2021-11-18 12:00:30|2979.58|2979.58|2979.58|2979.58|2979.58|2979.58|2979.58|2979.58|0
1637236850000|2021-11-18 12:00:50|2979.65|2979.65|2979.4|2979.4|2979.68|2979.68|2979.33|2979.33|0
1637236860000|2021-11-18 12:01:00|2979.46|2979.46|2979.34|2979.34|2979.46|2979.46|2979.34|2979.34|0
1637236870000|2021-11-18 12:01:10|2979.3|2979.3|2979.25|2979.25|2979.3|2979.3|2979.11|2979.11|0
1637236890000|2021-11-18 12:01:30|2979.13|2979.13|2979.13|2979.13|2979.13|2979.13|2979.13|2979.13|0
1637236920000|2021-11-18 12:02:00|2978.92|2978.92|2978.61|2978.61|2978.92|2978.92|2978.51|2978.51|0
1637236930000|2021-11-18 12:02:10|2978.51|2978.51|2978.3|2978.3|2978.51|2978.51|2978.2|2978.2|0
1637236940000|2021-11-18 12:02:20|2978.26|2978.26|2978.26|2978.26|2978.26|2978.26|2978.26|2978.26|0
1637236950000|2021-11-18 12:02:30|2978.43|2978.43|2978.38|2978.38|2978.43|2978.43|2978.38|2978.38|0
1637236960000|2021-11-18 12:02:40|2978.28|2978.28|2978.41|2978.41|2978.41|2978.41|2978.28|2978.28|0
1637236980000|2021-11-18 12:03:00|2978.52|2978.52|2978.43|2978.43|2978.64|2978.64|2978.43|2978.43|0
1637236990000|2021-11-18 12:03:10|2978.32|2978.32|2978.44|2978.44|2978.44|2978.44|2978.32|2978.32|0
1637237010000|2021-11-18 12:03:30|2978.37|2978.37|2978.79|2978.79|2978.79|2978.79|2978.37|2978.37|0
1637237020000|2021-11-18 12:03:40|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|0
1637237030000|2021-11-18 12:03:50|2979.1|2979.1|2979.41|2979.41|2979.41|2979.41|2979.1|2979.1|0
1637237040000|2021-11-18 12:04:00|2979.48|2979.48|2979.38|2979.38|2979.48|2979.48|2979.38|2979.38|0
1637237060000|2021-11-18 12:04:20|2979.48|2979.48|2979.38|2979.38|2979.48|2979.48|2979.38|2979.38|0
1637237070000|2021-11-18 12:04:30|2979.27|2979.27|2979.34|2979.34|2979.34|2979.34|2979.27|2979.27|0
1637237080000|2021-11-18 12:04:40|2979.27|2979.27|2979.27|2979.27|2979.27|2979.27|2979.27|2979.27|0
1637237090000|2021-11-18 12:04:50|2978.93|2978.93|2978.82|2978.82|2978.93|2978.93|2978.82|2978.82|0
1637237100000|2021-11-18 12:05:00|2978.62|2978.62|2978.62|2978.62|2978.62|2978.62|2978.62|2978.62|0
1637237110000|2021-11-18 12:05:10|2978.72|2978.72|2978.79|2978.79|2978.79|2978.79|2978.72|2978.72|0
1637237120000|2021-11-18 12:05:20|2978.99|2978.99|2979.11|2979.11|2979.11|2979.11|2978.99|2978.99|0
1637237140000|2021-11-18 12:05:40|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|0
1637237150000|2021-11-18 12:05:50|2979.19|2979.19|2979.19|2979.19|2979.19|2979.19|2979.19|2979.19|0
1637237160000|2021-11-18 12:06:00|2979.14|2979.14|2979.37|2979.37|2979.37|2979.37|2979.14|2979.14|0
1637237170000|2021-11-18 12:06:10|2979.27|2979.27|2979.27|2979.27|2979.27|2979.27|2979.27|2979.27|0
1637237180000|2021-11-18 12:06:20|2979.16|2979.16|2979.08|2979.08|2979.16|2979.16|2979.08|2979.08|0
1637237190000|2021-11-18 12:06:30|2978.87|2978.87|2978.87|2978.87|2978.87|2978.87|2978.87|2978.87|0
1637237210000|2021-11-18 12:06:50|2978.74|2978.74|2978.6|2978.6|2978.74|2978.74|2978.6|2978.6|0
1637237220000|2021-11-18 12:07:00|2978.8|2978.8|2978.8|2978.8|2978.8|2978.8|2978.8|2978.8|0
1637237260000|2021-11-18 12:07:40|2978.93|2978.93|2979.22|2979.22|2979.22|2979.22|2978.93|2978.93|0
1637237270000|2021-11-18 12:07:50|2979.29|2979.29|2979.29|2979.29|2979.29|2979.29|2979.29|2979.29|0
1637237280000|2021-11-18 12:08:00|2979.33|2979.33|2979.42|2979.42|2979.49|2979.49|2979.33|2979.33|0
1637237290000|2021-11-18 12:08:10|2979.57|2979.57|2979.57|2979.57|2979.57|2979.57|2979.57|2979.57|0
1637237360000|2021-11-18 12:09:20|2979.46|2979.46|2979.46|2979.46|2979.46|2979.46|2979.46|2979.46|0
1637237380000|2021-11-18 12:09:40|2979.58|2979.58|2979.65|2979.65|2979.65|2979.65|2979.58|2979.58|0
1637237390000|2021-11-18 12:09:50|2979.31|2979.31|2979.31|2979.31|2979.31|2979.31|2979.31|2979.31|0
1637237400000|2021-11-18 12:10:00|2979.25|2979.25|2979.18|2979.18|2979.25|2979.25|2979.18|2979.18|0
1637237430000|2021-11-18 12:10:30|2979.06|2979.06|2979.06|2979.06|2979.06|2979.06|2979.06|2979.06|0
1637237460000|2021-11-18 12:11:00|2978.91|2978.91|2978.91|2978.91|2978.91|2978.91|2978.91|2978.91|0
1637237470000|2021-11-18 12:11:10|2978.93|2978.93|2978.93|2978.93|2978.93|2978.93|2978.93|2978.93|0
1637237480000|2021-11-18 12:11:20|2979|2979|2979|2979|2979|2979|2979|2979|0
1637237490000|2021-11-18 12:11:30|2978.89|2978.89|2978.89|2978.89|2978.89|2978.89|2978.89|2978.89|0
1637237500000|2021-11-18 12:11:40|2978.93|2978.93|2978.93|2978.93|2978.93|2978.93|2978.89|2978.89|0
1637237510000|2021-11-18 12:11:50|2979.08|2979.08|2979.08|2979.08|2979.08|2979.08|2979.08|2979.08|0
1637237520000|2021-11-18 12:12:00|2979.14|2979.14|2979.14|2979.14|2979.14|2979.14|2979.14|2979.14|0
1637237540000|2021-11-18 12:12:20|2979.18|2979.18|2979.18|2979.18|2979.18|2979.18|2979.18|2979.18|0
1637237550000|2021-11-18 12:12:30|2979.14|2979.14|2979.14|2979.14|2979.14|2979.14|2979.14|2979.14|0
1637237560000|2021-11-18 12:12:40|2979.12|2979.12|2979.12|2979.12|2979.12|2979.12|2979.12|2979.12|0
1637237570000|2021-11-18 12:12:50|2979.06|2979.06|2979.16|2979.16|2979.16|2979.16|2979.06|2979.06|0
1637237580000|2021-11-18 12:13:00|2979.06|2979.06|2979.06|2979.06|2979.06|2979.06|2979.06|2979.06|0
1637237590000|2021-11-18 12:13:10|2979.01|2979.01|2978.86|2978.86|2979.01|2979.01|2978.86|2978.86|0
1637237600000|2021-11-18 12:13:20|2978.81|2978.81|2978.81|2978.81|2978.81|2978.81|2978.81|2978.81|0
1637237610000|2021-11-18 12:13:30|2978.74|2978.74|2978.74|2978.74|2978.74|2978.74|2978.74|2978.74|0
1637237620000|2021-11-18 12:13:40|2978.69|2978.69|2978.79|2978.79|2978.79|2978.79|2978.69|2978.69|0
1637237630000|2021-11-18 12:13:50|2978.69|2978.69|2978.69|2978.69|2978.69|2978.69|2978.69|2978.69|0
1637237640000|2021-11-18 12:14:00|2978.83|2978.83|2978.57|2978.57|2978.83|2978.83|2978.57|2978.57|0
1637237670000|2021-11-18 12:14:30|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|0
1637237700000|2021-11-18 12:15:00|2978.57|2978.57|2978.57|2978.57|2978.57|2978.57|2978.57|2978.57|0
1637237740000|2021-11-18 12:15:40|2978.47|2978.47|2978.47|2978.47|2978.47|2978.47|2978.36|2978.36|0
1637237750000|2021-11-18 12:15:50|2978.7|2978.7|2978.64|2978.64|2978.7|2978.7|2978.64|2978.64|0
1637237760000|2021-11-18 12:16:00|2978.74|2978.74|2979.12|2979.12|2979.12|2979.12|2978.74|2978.74|0
1637237770000|2021-11-18 12:16:10|2978.97|2978.97|2979.04|2979.04|2979.04|2979.04|2978.97|2978.97|0
1637237780000|2021-11-18 12:16:20|2979.24|2979.24|2979.25|2979.25|2979.25|2979.25|2979.14|2979.14|0
1637237800000|2021-11-18 12:16:40|2979.14|2979.14|2979.14|2979.14|2979.14|2979.14|2979.14|2979.14|0
1637237810000|2021-11-18 12:16:50|2978.99|2978.99|2979.04|2979.04|2979.04|2979.04|2978.86|2978.86|0
1637237820000|2021-11-18 12:17:00|2979.07|2979.07|2979.17|2979.17|2979.17|2979.17|2979.07|2979.07|0
1637237840000|2021-11-18 12:17:20|2979.3|2979.3|2979.3|2979.3|2979.3|2979.3|2979.3|2979.3|0
1637237850000|2021-11-18 12:17:30|2979.36|2979.36|2979.5|2979.5|2979.5|2979.5|2979.36|2979.36|0
1637237860000|2021-11-18 12:17:40|2979.6|2979.6|2979.49|2979.49|2979.6|2979.6|2979.49|2979.49|0
1637237890000|2021-11-18 12:18:10|2979.62|2979.62|2979.62|2979.62|2979.62|2979.62|2979.62|2979.62|0
1637237940000|2021-11-18 12:19:00|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|0
1637237960000|2021-11-18 12:19:20|2979.84|2979.84|2979.84|2979.84|2979.84|2979.84|2979.84|2979.84|0
1637237970000|2021-11-18 12:19:30|2979.72|2979.72|2979.18|2979.18|2979.72|2979.72|2979.18|2979.18|0
1637237980000|2021-11-18 12:19:40|2978.97|2978.97|2978.97|2978.97|2978.97|2978.97|2978.97|2978.97|0
1637237990000|2021-11-18 12:19:50|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|0
1637238000000|2021-11-18 12:20:00|2978.53|2978.53|2979.12|2979.12|2979.12|2979.12|2978.53|2978.53|0
1637238040000|2021-11-18 12:20:40|2979.08|2979.08|2979.12|2979.12|2979.12|2979.12|2979.08|2979.08|0
1637238060000|2021-11-18 12:21:00|2978.98|2978.98|2979.05|2979.05|2979.05|2979.05|2978.9|2978.9|0
1637238070000|2021-11-18 12:21:10|2979.26|2979.26|2979.26|2979.26|2979.26|2979.26|2979.26|2979.26|0
1637238080000|2021-11-18 12:21:20|2979.19|2979.19|2979.19|2979.19|2979.19|2979.19|2979.19|2979.19|0
1637238090000|2021-11-18 12:21:30|2979.12|2979.12|2978.57|2978.57|2979.12|2979.12|2978.57|2978.57|0
1637238110000|2021-11-18 12:21:50|2978.51|2978.51|2978.01|2978.01|2978.51|2978.51|2977.9|2977.9|0
1637238120000|2021-11-18 12:22:00|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|0
1637238180000|2021-11-18 12:23:00|2978.01|2978.01|2978.22|2978.22|2978.22|2978.22|2978.01|2978.01|0
1637238200000|2021-11-18 12:23:20|2978.36|2978.36|2978.36|2978.36|2978.36|2978.36|2978.36|2978.36|0
1637238210000|2021-11-18 12:23:30|2978.44|2978.44|2978.46|2978.46|2978.46|2978.46|2978.44|2978.44|0
1637238230000|2021-11-18 12:23:50|2978.52|2978.52|2978.52|2978.52|2978.52|2978.52|2978.52|2978.52|0
1637238240000|2021-11-18 12:24:00|2978.4|2978.4|2978.4|2978.4|2978.4|2978.4|2978.4|2978.4|0
1637238290000|2021-11-18 12:24:50|2978.29|2978.29|2978.4|2978.4|2978.4|2978.4|2978.29|2978.29|0
1637238300000|2021-11-18 12:25:00|2978.34|2978.34|2977.99|2977.99|2978.34|2978.34|2977.99|2977.99|0
1637238310000|2021-11-18 12:25:10|2977.87|2977.87|2977.87|2977.87|2977.87|2977.87|2977.87|2977.87|0
1637238320000|2021-11-18 12:25:20|2977.91|2977.91|2977.91|2977.91|2977.91|2977.91|2977.91|2977.91|0
1637238330000|2021-11-18 12:25:30|2978.04|2978.04|2978.17|2978.17|2978.17|2978.17|2978.04|2978.04|0
1637238340000|2021-11-18 12:25:40|2978.11|2978.11|2977.97|2977.97|2978.11|2978.11|2977.97|2977.97|0
1637238350000|2021-11-18 12:25:50|2978.03|2978.03|2978.23|2978.23|2978.23|2978.23|2978.03|2978.03|0
1637238360000|2021-11-18 12:26:00|2978.28|2978.28|2978.38|2978.38|2978.38|2978.38|2978.28|2978.28|0
1637238370000|2021-11-18 12:26:10|2978.26|2978.26|2978.33|2978.33|2978.33|2978.33|2978.26|2978.26|0
1637238380000|2021-11-18 12:26:20|2978.39|2978.39|2978.36|2978.36|2978.39|2978.39|2978.36|2978.36|0
1637238400000|2021-11-18 12:26:40|2978.43|2978.43|2978.43|2978.43|2978.43|2978.43|2978.43|2978.43|0
1637238410000|2021-11-18 12:26:50|2978.32|2978.32|2978.06|2978.06|2978.32|2978.32|2978.06|2978.06|0
1637238440000|2021-11-18 12:27:20|2978.36|2978.36|2978.36|2978.36|2978.36|2978.36|2978.36|2978.36|0
1637238460000|2021-11-18 12:27:40|2978.5|2978.5|2978.71|2978.71|2978.71|2978.71|2978.5|2978.5|0
1637238470000|2021-11-18 12:27:50|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|0
1637238480000|2021-11-18 12:28:00|2978.57|2978.57|2978.57|2978.57|2978.57|2978.57|2978.57|2978.57|0
1637238510000|2021-11-18 12:28:30|2978.64|2978.64|2978.27|2978.27|2978.64|2978.64|2978.27|2978.27|0
1637238530000|2021-11-18 12:28:50|2978.4|2978.4|2978.53|2978.53|2978.53|2978.53|2978.4|2978.4|0
1637238540000|2021-11-18 12:29:00|2978.47|2978.47|2978.25|2978.25|2978.53|2978.53|2978.25|2978.25|0
1637238550000|2021-11-18 12:29:10|2978.38|2978.38|2978.38|2978.38|2978.38|2978.38|2978.38|2978.38|0
1637238560000|2021-11-18 12:29:20|2978.52|2978.52|2978.89|2978.89|2978.89|2978.89|2978.52|2978.52|0
1637238570000|2021-11-18 12:29:30|2978.82|2978.82|2978.62|2978.62|2978.89|2978.89|2978.47|2978.47|0
1637238590000|2021-11-18 12:29:50|2978.49|2978.49|2978.62|2978.62|2978.75|2978.75|2978.49|2978.49|0
1637238600000|2021-11-18 12:30:00|2978.69|2978.69|2978.57|2978.57|2978.69|2978.69|2978.57|2978.57|0
1637238630000|2021-11-18 12:30:30|2978.63|2978.63|2978.63|2978.63|2978.63|2978.63|2978.63|2978.63|0
1637238640000|2021-11-18 12:30:40|2978.76|2978.76|2978.69|2978.69|2978.83|2978.83|2978.69|2978.69|0
1637238650000|2021-11-18 12:30:50|2978.75|2978.75|2978.56|2978.56|2978.75|2978.75|2978.56|2978.56|0
1637238660000|2021-11-18 12:31:00|2978.49|2978.49|2978.46|2978.46|2978.49|2978.49|2978.34|2978.34|0
1637238670000|2021-11-18 12:31:10|2978.66|2978.66|2978.66|2978.66|2978.66|2978.66|2978.66|2978.66|0
1637238690000|2021-11-18 12:31:30|2978.52|2978.52|2978.52|2978.52|2978.52|2978.52|2978.52|2978.52|0
1637238700000|2021-11-18 12:31:40|2978.66|2978.66|2978.66|2978.66|2978.66|2978.66|2978.66|2978.66|0
1637238710000|2021-11-18 12:31:50|2978.79|2978.79|2978.92|2978.92|2978.92|2978.92|2978.79|2978.79|0
1637238730000|2021-11-18 12:32:10|2978.79|2978.79|2978.79|2978.79|2978.79|2978.79|2978.79|2978.79|0
1637238740000|2021-11-18 12:32:20|2978.66|2978.66|2978.46|2978.46|2978.66|2978.66|2978.46|2978.46|0
1637238750000|2021-11-18 12:32:30|2978.53|2978.53|2978.53|2978.53|2978.53|2978.53|2978.53|2978.53|0
1637238790000|2021-11-18 12:33:10|2978.66|2978.66|2978.78|2978.78|2978.78|2978.78|2978.66|2978.66|0
1637238800000|2021-11-18 12:33:20|2978.9|2978.9|2978.97|2978.97|2979.02|2979.02|2978.9|2978.9|0
1637238810000|2021-11-18 12:33:30|2979.05|2979.05|2979.27|2979.27|2979.27|2979.27|2979.05|2979.05|0
1637238820000|2021-11-18 12:33:40|2979.31|2979.31|2979.24|2979.24|2979.31|2979.31|2979.24|2979.24|0
1637238830000|2021-11-18 12:33:50|2979.18|2979.18|2979.18|2979.18|2979.18|2979.18|2979.18|2979.18|0
1637238850000|2021-11-18 12:34:10|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|0
1637238860000|2021-11-18 12:34:20|2979.31|2979.31|2979.12|2979.12|2979.31|2979.31|2979.12|2979.12|0
1637238880000|2021-11-18 12:34:40|2979.05|2979.05|2978.79|2978.79|2979.05|2979.05|2978.79|2978.79|0
1637238900000|2021-11-18 12:35:00|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|0
1637238910000|2021-11-18 12:35:10|2978.94|2978.94|2978.94|2978.94|2978.94|2978.94|2978.94|2978.94|0
1637238930000|2021-11-18 12:35:30|2979.05|2979.05|2979.05|2979.05|2979.05|2979.05|2979.05|2979.05|0
1637238950000|2021-11-18 12:35:50|2978.98|2978.98|2978.94|2978.94|2978.98|2978.98|2978.94|2978.94|0
1637238960000|2021-11-18 12:36:00|2978.88|2978.88|2978.88|2978.88|2978.88|2978.88|2978.88|2978.88|0
1637238980000|2021-11-18 12:36:20|2978.68|2978.68|2978.82|2978.82|2978.82|2978.82|2978.68|2978.68|0
1637238990000|2021-11-18 12:36:30|2978.93|2978.93|2978.93|2978.93|2978.93|2978.93|2978.93|2978.93|0
1637239040000|2021-11-18 12:37:20|2978.62|2978.62|2978.36|2978.36|2978.62|2978.62|2978.29|2978.29|0
1637239050000|2021-11-18 12:37:30|2978.15|2978.15|2978.15|2978.15|2978.15|2978.15|2978.15|2978.15|0
1637239060000|2021-11-18 12:37:40|2978|2978|2978.12|2978.12|2978.12|2978.12|2978|2978|0
1637239100000|2021-11-18 12:38:20|2978.15|2978.15|2978.2|2978.2|2978.2|2978.2|2978.15|2978.15|0
1637239110000|2021-11-18 12:38:30|2978.27|2978.27|2978.27|2978.27|2978.27|2978.27|2978.27|2978.27|0
1637239120000|2021-11-18 12:38:40|2978.38|2978.38|2978.38|2978.38|2978.38|2978.38|2978.38|2978.38|0
1637239130000|2021-11-18 12:38:50|2978.17|2978.17|2978.02|2978.02|2978.17|2978.17|2977.97|2977.97|0
1637239140000|2021-11-18 12:39:00|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|0
1637239160000|2021-11-18 12:39:20|2978.11|2978.11|2978.32|2978.32|2978.32|2978.32|2978.11|2978.11|0
1637239170000|2021-11-18 12:39:30|2978.38|2978.38|2978.25|2978.25|2978.38|2978.38|2978.25|2978.25|0
1637239180000|2021-11-18 12:39:40|2978.1|2978.1|2978.31|2978.31|2978.31|2978.31|2978.1|2978.1|0
1637239190000|2021-11-18 12:39:50|2978.41|2978.41|2978.41|2978.41|2978.41|2978.41|2978.41|2978.41|0
1637239220000|2021-11-18 12:40:20|2978.45|2978.45|2978.86|2978.86|2978.86|2978.86|2978.45|2978.45|0
1637239230000|2021-11-18 12:40:30|2978.91|2978.91|2978.81|2978.81|2979.12|2979.12|2978.81|2978.81|0
1637239240000|2021-11-18 12:40:40|2979.01|2979.01|2979.22|2979.22|2979.22|2979.22|2979.01|2979.01|0
1637239250000|2021-11-18 12:40:50|2979.27|2979.27|2979.27|2979.27|2979.27|2979.27|2979.27|2979.27|0
1637239260000|2021-11-18 12:41:00|2979.4|2979.4|2979.4|2979.4|2979.4|2979.4|2979.4|2979.4|0
1637239270000|2021-11-18 12:41:10|2979.19|2979.19|2978.89|2978.89|2979.19|2979.19|2978.89|2978.89|0
1637239280000|2021-11-18 12:41:20|2978.74|2978.74|2978.74|2978.74|2978.74|2978.74|2978.74|2978.74|0
1637239290000|2021-11-18 12:41:30|2978.63|2978.63|2978.7|2978.7|2978.7|2978.7|2978.63|2978.63|0
1637239310000|2021-11-18 12:41:50|2978.6|2978.6|2978.49|2978.49|2978.6|2978.6|2978.49|2978.49|0
1637239330000|2021-11-18 12:42:10|2978.56|2978.56|2978.56|2978.56|2978.56|2978.56|2978.56|2978.56|0
1637239340000|2021-11-18 12:42:20|2978.41|2978.41|2978.34|2978.34|2978.41|2978.41|2978.34|2978.34|0
1637239360000|2021-11-18 12:42:40|2978.23|2978.23|2977.71|2977.71|2978.23|2978.23|2977.71|2977.71|0
1637239370000|2021-11-18 12:42:50|2977.5|2977.5|2977.65|2977.65|2977.71|2977.71|2977.5|2977.5|0
1637239380000|2021-11-18 12:43:00|2977.59|2977.59|2977.38|2977.38|2977.59|2977.59|2977.38|2977.38|0
1637239400000|2021-11-18 12:43:20|2977.79|2977.79|2977.72|2977.72|2977.79|2977.79|2977.69|2977.69|0
1637239410000|2021-11-18 12:43:30|2977.66|2977.66|2977.59|2977.59|2977.72|2977.72|2977.59|2977.59|0
1637239420000|2021-11-18 12:43:40|2977.8|2977.8|2977.8|2977.8|2977.8|2977.8|2977.8|2977.8|0
1637239430000|2021-11-18 12:43:50|2978.06|2978.06|2977.97|2977.97|2978.06|2978.06|2977.97|2977.97|0
1637239440000|2021-11-18 12:44:00|2977.82|2977.82|2977.82|2977.82|2977.82|2977.82|2977.82|2977.82|0
1637239450000|2021-11-18 12:44:10|2977.93|2977.93|2978.03|2978.03|2978.03|2978.03|2977.93|2977.93|0
1637239460000|2021-11-18 12:44:20|2978.13|2978.13|2978.13|2978.13|2978.13|2978.13|2978.13|2978.13|0
1637239470000|2021-11-18 12:44:30|2978.02|2978.02|2978.02|2978.02|2978.02|2978.02|2978.02|2978.02|0
1637239480000|2021-11-18 12:44:40|2977.92|2977.92|2977.75|2977.75|2977.92|2977.92|2977.71|2977.71|0
1637239490000|2021-11-18 12:44:50|2977.64|2977.64|2977.64|2977.64|2977.64|2977.64|2977.64|2977.64|0
1637239500000|2021-11-18 12:45:00|2977.75|2977.75|2978.13|2978.13|2978.2|2978.2|2977.75|2977.75|0
1637239510000|2021-11-18 12:45:10|2978.27|2978.27|2978.27|2978.27|2978.27|2978.27|2978.27|2978.27|0
1637239550000|2021-11-18 12:45:50|2978.42|2978.42|2979.04|2979.04|2979.04|2979.04|2978.42|2978.42|0
1637239560000|2021-11-18 12:46:00|2978.98|2978.98|2979.25|2979.25|2979.25|2979.25|2978.98|2978.98|0
1637239570000|2021-11-18 12:46:10|2979.31|2979.31|2979.31|2979.31|2979.31|2979.31|2979.25|2979.25|0
1637239580000|2021-11-18 12:46:20|2979.26|2979.26|2979.31|2979.31|2979.31|2979.31|2979.26|2979.26|0
1637239590000|2021-11-18 12:46:30|2979.25|2979.25|2979.23|2979.23|2979.25|2979.25|2979.17|2979.17|0
1637239660000|2021-11-18 12:47:40|2979.27|2979.27|2979.27|2979.27|2979.27|2979.27|2979.27|2979.27|0
1637239720000|2021-11-18 12:48:40|2979.47|2979.47|2978.94|2978.94|2979.47|2979.47|2978.94|2978.94|0
1637239730000|2021-11-18 12:48:50|2978.89|2978.89|2978.89|2978.89|2978.89|2978.89|2978.89|2978.89|0
1637239740000|2021-11-18 12:49:00|2978.82|2978.82|2978.53|2978.53|2978.82|2978.82|2978.53|2978.53|0
1637239750000|2021-11-18 12:49:10|2978.67|2978.67|2978.67|2978.67|2978.67|2978.67|2978.67|2978.67|0
1637239760000|2021-11-18 12:49:20|2978.78|2978.78|2978.88|2978.88|2978.88|2978.88|2978.78|2978.78|0
1637239770000|2021-11-18 12:49:30|2979.03|2979.03|2979.15|2979.15|2979.15|2979.15|2979.03|2979.03|0
1637239780000|2021-11-18 12:49:40|2979.3|2979.3|2979.15|2979.15|2979.3|2979.3|2979.15|2979.15|0
1637239790000|2021-11-18 12:49:50|2979.27|2979.27|2979.27|2979.27|2979.27|2979.27|2979.27|2979.27|0
1637239800000|2021-11-18 12:50:00|2979.37|2979.37|2979.69|2979.69|2979.69|2979.69|2979.37|2979.37|0
1637239810000|2021-11-18 12:50:10|2979.84|2979.84|2980.04|2980.04|2980.04|2980.04|2979.84|2979.84|0
1637239870000|2021-11-18 12:51:10|2979.66|2979.66|2979.38|2979.38|2979.66|2979.66|2979.18|2979.18|0
1637239880000|2021-11-18 12:51:20|2979.48|2979.48|2979.54|2979.54|2979.54|2979.54|2979.48|2979.48|0
1637239890000|2021-11-18 12:51:30|2979.47|2979.47|2979.6|2979.6|2979.6|2979.6|2979.47|2979.47|0
1637239910000|2021-11-18 12:51:50|2979.46|2979.46|2979.46|2979.46|2979.46|2979.46|2979.46|2979.46|0
1637239920000|2021-11-18 12:52:00|2979.53|2979.53|2979.46|2979.46|2979.63|2979.63|2979.46|2979.46|0
1637239930000|2021-11-18 12:52:10|2979.76|2979.76|2980.15|2980.15|2980.18|2980.18|2979.76|2979.76|0
1637239940000|2021-11-18 12:52:20|2980.13|2980.13|2980.11|2980.11|2980.13|2980.13|2980.11|2980.11|0
1637239960000|2021-11-18 12:52:40|2980.22|2980.22|2980.22|2980.22|2980.22|2980.22|2980.22|2980.22|0
1637239970000|2021-11-18 12:52:50|2979.97|2979.97|2979.97|2979.97|2979.97|2979.97|2979.97|2979.97|0
1637239990000|2021-11-18 12:53:10|2979.73|2979.73|2979.73|2979.73|2979.73|2979.73|2979.73|2979.73|0
1637240020000|2021-11-18 12:53:40|2979.62|2979.62|2979.62|2979.62|2979.62|2979.62|2979.62|2979.62|0
1637240030000|2021-11-18 12:53:50|2979.73|2979.73|2980|2980|2980|2980|2979.73|2979.73|0
1637240060000|2021-11-18 12:54:20|2979.9|2979.9|2979.9|2979.9|2979.9|2979.9|2979.9|2979.9|0
1637240080000|2021-11-18 12:54:40|2979.73|2979.73|2979.63|2979.63|2979.73|2979.73|2979.63|2979.63|0
1637240090000|2021-11-18 12:54:50|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|0
1637240100000|2021-11-18 12:55:00|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|0
1637240120000|2021-11-18 12:55:20|2979.77|2979.77|2979.92|2979.92|2979.92|2979.92|2979.56|2979.56|0
1637240130000|2021-11-18 12:55:30|2979.81|2979.81|2979.81|2979.81|2979.81|2979.81|2979.81|2979.81|0
1637240140000|2021-11-18 12:55:40|2979.92|2979.92|2979.92|2979.92|2979.92|2979.92|2979.92|2979.92|0
1637240150000|2021-11-18 12:55:50|2979.54|2979.54|2979.26|2979.26|2979.54|2979.54|2979.26|2979.26|0
1637240160000|2021-11-18 12:56:00|2979.13|2979.13|2978.69|2978.69|2979.13|2979.13|2978.69|2978.69|0
1637240170000|2021-11-18 12:56:10|2978.79|2978.79|2978.65|2978.65|2978.79|2978.79|2978.65|2978.65|0
1637240180000|2021-11-18 12:56:20|2978.59|2978.59|2978.18|2978.18|2978.59|2978.59|2978.18|2978.18|0
1637240190000|2021-11-18 12:56:30|2978.23|2978.23|2978.23|2978.23|2978.23|2978.23|2978.23|2978.23|0
1637240210000|2021-11-18 12:56:50|2978.17|2978.17|2977.99|2977.99|2978.17|2978.17|2977.99|2977.99|0
1637240230000|2021-11-18 12:57:10|2978.29|2978.29|2978.34|2978.34|2978.34|2978.34|2978.29|2978.29|0
1637240240000|2021-11-18 12:57:20|2978.46|2978.46|2978.52|2978.52|2978.52|2978.52|2978.46|2978.46|0
1637240260000|2021-11-18 12:57:40|2978.45|2978.45|2978.45|2978.45|2978.45|2978.45|2978.45|2978.45|0
1637240270000|2021-11-18 12:57:50|2978.39|2978.39|2978.28|2978.28|2978.39|2978.39|2978.28|2978.28|0
1637240280000|2021-11-18 12:58:00|2978.34|2978.34|2978.05|2978.05|2978.34|2978.34|2978.05|2978.05|0
1637240300000|2021-11-18 12:58:20|2978.16|2978.16|2978.16|2978.16|2978.16|2978.16|2978.16|2978.16|0
1637240310000|2021-11-18 12:58:30|2977.92|2977.92|2977.92|2977.92|2977.92|2977.92|2977.92|2977.92|0
1637240330000|2021-11-18 12:58:50|2978.04|2978.04|2978.04|2978.04|2978.04|2978.04|2978.04|2978.04|0
1637240340000|2021-11-18 12:59:00|2977.75|2977.75|2977.75|2977.75|2977.75|2977.75|2977.75|2977.75|0
1637240350000|2021-11-18 12:59:10|2977.6|2977.6|2977.6|2977.6|2977.6|2977.6|2977.6|2977.6|0
1637240360000|2021-11-18 12:59:20|2977.67|2977.67|2977.43|2977.43|2977.77|2977.77|2977.43|2977.43|0
1637240370000|2021-11-18 12:59:30|2977.53|2977.53|2977.53|2977.53|2977.53|2977.53|2977.53|2977.53|0
1637240380000|2021-11-18 12:59:40|2977.64|2977.64|2977.64|2977.64|2977.64|2977.64|2977.64|2977.64|0
1637240390000|2021-11-18 12:59:50|2977.49|2977.49|2977.66|2977.66|2977.66|2977.66|2977.42|2977.42|0
1637240400000|2021-11-18 13:00:00|2977.42|2977.42|2977.36|2977.36|2977.42|2977.42|2977.36|2977.36|0
1637240410000|2021-11-18 13:00:10|2977.3|2977.3|2977.24|2977.24|2977.3|2977.3|2977.24|2977.24|0
1637240450000|2021-11-18 13:00:50|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|0
1637240460000|2021-11-18 13:01:00|2977.33|2977.33|2977.33|2977.33|2977.33|2977.33|2977.33|2977.33|0
1637240470000|2021-11-18 13:01:10|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|0
1637240480000|2021-11-18 13:01:20|2977.58|2977.58|2977.73|2977.73|2977.73|2977.73|2977.58|2977.58|0
1637240490000|2021-11-18 13:01:30|2977.93|2977.93|2977.93|2977.93|2977.93|2977.93|2977.93|2977.93|0
1637240500000|2021-11-18 13:01:40|2978.04|2978.04|2978.04|2978.04|2978.04|2978.04|2978.04|2978.04|0
1637240510000|2021-11-18 13:01:50|2977.83|2977.83|2977.83|2977.83|2977.83|2977.83|2977.83|2977.83|0
1637240550000|2021-11-18 13:02:30|2977.95|2977.95|2978.07|2978.07|2978.07|2978.07|2977.95|2977.95|0
1637240560000|2021-11-18 13:02:40|2978.13|2978.13|2978.13|2978.13|2978.13|2978.13|2978.13|2978.13|0
1637240570000|2021-11-18 13:02:50|2978.07|2978.07|2978.07|2978.07|2978.07|2978.07|2978.07|2978.07|0
1637240590000|2021-11-18 13:03:10|2978.19|2978.19|2978.19|2978.19|2978.19|2978.19|2978.19|2978.19|0
1637240610000|2021-11-18 13:03:30|2978.06|2978.06|2977.86|2977.86|2978.06|2978.06|2977.86|2977.86|0
1637240620000|2021-11-18 13:03:40|2977.62|2977.62|2977.62|2977.62|2977.74|2977.74|2977.62|2977.62|0
1637240630000|2021-11-18 13:03:50|2977.74|2977.74|2977.78|2977.78|2977.78|2977.78|2977.74|2977.74|0
1637240640000|2021-11-18 13:04:00|2977.66|2977.66|2977.66|2977.66|2977.66|2977.66|2977.66|2977.66|0
1637240650000|2021-11-18 13:04:10|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|0
1637240670000|2021-11-18 13:04:30|2977.61|2977.61|2977.61|2977.61|2977.61|2977.61|2977.61|2977.61|0
1637240680000|2021-11-18 13:04:40|2977.73|2977.73|2977.73|2977.73|2977.73|2977.73|2977.62|2977.62|0
1637240700000|2021-11-18 13:05:00|2977.87|2977.87|2977.87|2977.87|2977.87|2977.87|2977.87|2977.87|0
1637240710000|2021-11-18 13:05:10|2977.74|2977.74|2977.5|2977.5|2977.74|2977.74|2977.5|2977.5|0
1637240720000|2021-11-18 13:05:20|2977.56|2977.56|2977.63|2977.63|2977.63|2977.63|2977.56|2977.56|0
1637240730000|2021-11-18 13:05:30|2977.57|2977.57|2977.56|2977.56|2977.57|2977.57|2977.54|2977.54|0
1637240750000|2021-11-18 13:05:50|2977.26|2977.26|2977.26|2977.26|2977.26|2977.26|2977.26|2977.26|0
1637240760000|2021-11-18 13:06:00|2977.23|2977.23|2977.23|2977.23|2977.23|2977.23|2977.23|2977.23|0
1637240770000|2021-11-18 13:06:10|2977.17|2977.17|2977.17|2977.17|2977.17|2977.17|2977.17|2977.17|0
1637240780000|2021-11-18 13:06:20|2977.24|2977.24|2977.15|2977.15|2977.24|2977.24|2977.15|2977.15|0
1637240800000|2021-11-18 13:06:40|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|0
1637240840000|2021-11-18 13:07:20|2977.14|2977.14|2976.76|2976.76|2977.14|2977.14|2976.76|2976.76|0
1637240860000|2021-11-18 13:07:40|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|0
1637240880000|2021-11-18 13:08:00|2976.92|2976.92|2976.92|2976.92|2976.92|2976.92|2976.92|2976.92|0
1637240900000|2021-11-18 13:08:20|2976.99|2976.99|2976.99|2976.99|2976.99|2976.99|2976.99|2976.99|0
1637240920000|2021-11-18 13:08:40|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|0
1637240930000|2021-11-18 13:08:50|2977.2|2977.2|2977.08|2977.08|2977.2|2977.2|2977.08|2977.08|0
1637240940000|2021-11-18 13:09:00|2976.74|2976.74|2976.15|2976.15|2976.74|2976.74|2976.15|2976.15|0
1637240950000|2021-11-18 13:09:10|2976.37|2976.37|2976.26|2976.26|2976.37|2976.37|2976.26|2976.26|0
1637240960000|2021-11-18 13:09:20|2976.15|2976.15|2976.09|2976.09|2976.15|2976.15|2976.09|2976.09|0
1637240970000|2021-11-18 13:09:30|2976.04|2976.04|2976.04|2976.04|2976.04|2976.04|2976.04|2976.04|0
1637241020000|2021-11-18 13:10:20|2976|2976|2976|2976|2976.06|2976.06|2976|2976|0
1637241050000|2021-11-18 13:10:50|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|0
1637241090000|2021-11-18 13:11:30|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|0
1637241100000|2021-11-18 13:11:40|2976.17|2976.17|2976.17|2976.17|2976.17|2976.17|2976.17|2976.17|0
1637241110000|2021-11-18 13:11:50|2976.03|2976.03|2976.03|2976.03|2976.03|2976.03|2976.03|2976.03|0
1637241120000|2021-11-18 13:12:00|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|2976.15|0
1637241130000|2021-11-18 13:12:10|2976.3|2976.3|2976.3|2976.3|2976.3|2976.3|2976.3|2976.3|0
1637241140000|2021-11-18 13:12:20|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|0
1637241150000|2021-11-18 13:12:30|2976.35|2976.35|2976.37|2976.37|2976.37|2976.37|2976.35|2976.35|0
1637241190000|2021-11-18 13:13:10|2976.35|2976.35|2976.56|2976.56|2976.56|2976.56|2976.35|2976.35|0
1637241210000|2021-11-18 13:13:30|2976.69|2976.69|2976.77|2976.77|2976.77|2976.77|2976.62|2976.62|0
1637241220000|2021-11-18 13:13:40|2976.64|2976.64|2976.64|2976.64|2976.64|2976.64|2976.64|2976.64|0
1637241230000|2021-11-18 13:13:50|2976.74|2976.74|2975.77|2975.77|2976.74|2976.74|2975.77|2975.77|0
1637241240000|2021-11-18 13:14:00|2975.62|2975.62|2975.62|2975.62|2975.62|2975.62|2975.62|2975.62|0
1637241250000|2021-11-18 13:14:10|2975.51|2975.51|2975.51|2975.51|2975.51|2975.51|2975.51|2975.51|0
1637241260000|2021-11-18 13:14:20|2975.37|2975.37|2975.26|2975.26|2975.37|2975.37|2975.26|2975.26|0
1637241270000|2021-11-18 13:14:30|2975.39|2975.39|2975|2975|2975.39|2975.39|2975|2975|0
1637241280000|2021-11-18 13:14:40|2975.12|2975.12|2974.95|2974.95|2975.12|2975.12|2974.95|2974.95|0
1637241300000|2021-11-18 13:15:00|2975.2|2975.2|2975.32|2975.32|2975.32|2975.32|2975.2|2975.2|0
1637241310000|2021-11-18 13:15:10|2975.26|2975.26|2975.26|2975.26|2975.26|2975.26|2975.26|2975.26|0
1637241320000|2021-11-18 13:15:20|2975.41|2975.41|2975.41|2975.41|2975.41|2975.41|2975.41|2975.41|0
1637241330000|2021-11-18 13:15:30|2975.51|2975.51|2975.58|2975.58|2975.58|2975.58|2975.51|2975.51|0
1637241340000|2021-11-18 13:15:40|2975.51|2975.51|2975.51|2975.51|2975.51|2975.51|2975.51|2975.51|0
1637241350000|2021-11-18 13:15:50|2975.68|2975.68|2975.63|2975.63|2975.68|2975.68|2975.63|2975.63|0
1637241420000|2021-11-18 13:17:00|2975.76|2975.76|2976|2976|2976|2976|2975.76|2975.76|0
1637241430000|2021-11-18 13:17:10|2975.8|2975.8|2975.8|2975.8|2975.8|2975.8|2975.8|2975.8|0
1637241450000|2021-11-18 13:17:30|2975.69|2975.69|2975.63|2975.63|2975.69|2975.69|2975.58|2975.58|0
1637241460000|2021-11-18 13:17:40|2975.57|2975.57|2975.57|2975.57|2975.57|2975.57|2975.57|2975.57|0
1637241470000|2021-11-18 13:17:50|2975.52|2975.52|2975.47|2975.47|2975.52|2975.52|2975.47|2975.47|0
1637241480000|2021-11-18 13:18:00|2975.59|2975.59|2975.47|2975.47|2975.59|2975.59|2975.36|2975.36|0
1637241490000|2021-11-18 13:18:10|2975.59|2975.59|2975.59|2975.59|2975.59|2975.59|2975.59|2975.59|0
1637241510000|2021-11-18 13:18:30|2975.64|2975.64|2975.75|2975.75|2975.75|2975.75|2975.64|2975.64|0
1637241520000|2021-11-18 13:18:40|2975.82|2975.82|2976.03|2976.03|2976.03|2976.03|2975.82|2975.82|0
1637241530000|2021-11-18 13:18:50|2976.4|2976.4|2976.4|2976.4|2976.4|2976.4|2976.4|2976.4|0
1637241540000|2021-11-18 13:19:00|2976.54|2976.54|2976.43|2976.43|2976.7|2976.7|2976.43|2976.43|0
1637241550000|2021-11-18 13:19:10|2976.33|2976.33|2976.2|2976.2|2976.34|2976.34|2976.2|2976.2|0
1637241590000|2021-11-18 13:19:50|2976.08|2976.08|2976.08|2976.08|2976.08|2976.08|2976.08|2976.08|0
1637241600000|2021-11-18 13:20:00|2976.12|2976.12|2976.23|2976.23|2976.23|2976.23|2976.12|2976.12|0
1637241620000|2021-11-18 13:20:20|2976.12|2976.12|2976.86|2976.86|2976.86|2976.86|2976.12|2976.12|0
1637241630000|2021-11-18 13:20:30|2977.01|2977.01|2977.01|2977.01|2977.01|2977.01|2977.01|2977.01|0
1637241650000|2021-11-18 13:20:50|2976.88|2976.88|2976.88|2976.88|2976.88|2976.88|2976.88|2976.88|0
1637241670000|2021-11-18 13:21:10|2976.77|2976.77|2976.63|2976.63|2976.77|2976.77|2976.55|2976.55|0
1637241690000|2021-11-18 13:21:30|2976.75|2976.75|2977.04|2977.04|2977.04|2977.04|2976.75|2976.75|0
1637241700000|2021-11-18 13:21:40|2977.28|2977.28|2977.28|2977.28|2977.28|2977.28|2977.28|2977.28|0
1637241710000|2021-11-18 13:21:50|2977.22|2977.22|2977.22|2977.22|2977.22|2977.22|2977.22|2977.22|0
1637241720000|2021-11-18 13:22:00|2977.15|2977.15|2977.15|2977.15|2977.15|2977.15|2977.15|2977.15|0
1637241730000|2021-11-18 13:22:10|2977.03|2977.03|2977.15|2977.15|2977.15|2977.15|2977.03|2977.03|0
1637241740000|2021-11-18 13:22:20|2977.27|2977.27|2976.71|2976.71|2977.33|2977.33|2976.71|2976.71|0
1637241760000|2021-11-18 13:22:40|2976.83|2976.83|2976.67|2976.67|2976.83|2976.83|2976.67|2976.67|0
1637241810000|2021-11-18 13:23:30|2976.78|2976.78|2976.78|2976.78|2976.78|2976.78|2976.78|2976.78|0
1637241890000|2021-11-18 13:24:50|2976.64|2976.64|2976.51|2976.51|2976.64|2976.64|2976.51|2976.51|0
1637241900000|2021-11-18 13:25:00|2976.27|2976.27|2976.36|2976.36|2976.36|2976.36|2976.14|2976.14|0
1637241910000|2021-11-18 13:25:10|2976.23|2976.23|2976.36|2976.36|2976.36|2976.36|2976.23|2976.23|0
1637241930000|2021-11-18 13:25:30|2976.42|2976.42|2976.55|2976.55|2976.55|2976.55|2976.42|2976.42|0
1637241940000|2021-11-18 13:25:40|2976.62|2976.62|2976.54|2976.54|2976.62|2976.62|2976.47|2976.47|0
1637241950000|2021-11-18 13:25:50|2976.5|2976.5|2976.5|2976.5|2976.5|2976.5|2976.5|2976.5|0
1637241960000|2021-11-18 13:26:00|2976.43|2976.43|2976.37|2976.37|2976.43|2976.43|2976.37|2976.37|0
1637241970000|2021-11-18 13:26:10|2976.52|2976.52|2976.6|2976.6|2976.66|2976.66|2976.52|2976.52|0
1637241990000|2021-11-18 13:26:30|2976.5|2976.5|2976.5|2976.5|2976.5|2976.5|2976.5|2976.5|0
1637242000000|2021-11-18 13:26:40|2976.63|2976.63|2976.74|2976.74|2976.74|2976.74|2976.63|2976.63|0
1637242010000|2021-11-18 13:26:50|2976.8|2976.8|2976.8|2976.8|2976.8|2976.8|2976.74|2976.74|0
1637242020000|2021-11-18 13:27:00|2976.68|2976.68|2976.68|2976.68|2976.68|2976.68|2976.68|2976.68|0
1637242030000|2021-11-18 13:27:10|2976.62|2976.62|2976.62|2976.62|2976.62|2976.62|2976.62|2976.62|0
1637242040000|2021-11-18 13:27:20|2976.55|2976.55|2976.52|2976.52|2976.65|2976.65|2976.52|2976.52|0
1637242050000|2021-11-18 13:27:30|2976.42|2976.42|2976.25|2976.25|2976.42|2976.42|2976.25|2976.25|0
1637242060000|2021-11-18 13:27:40|2976.4|2976.4|2976.33|2976.33|2976.4|2976.4|2976.33|2976.33|0
1637242070000|2021-11-18 13:27:50|2976.4|2976.4|2976.27|2976.27|2976.4|2976.4|2976.27|2976.27|0
1637242080000|2021-11-18 13:28:00|2976.56|2976.56|2976.71|2976.71|2976.71|2976.71|2976.56|2976.56|0
1637242090000|2021-11-18 13:28:10|2976.83|2976.83|2976.86|2976.86|2976.86|2976.86|2976.83|2976.83|0
1637242130000|2021-11-18 13:28:50|2976.74|2976.74|2976.74|2976.74|2976.86|2976.86|2976.74|2976.74|0
1637242140000|2021-11-18 13:29:00|2976.62|2976.62|2976.77|2976.77|2976.77|2976.77|2976.62|2976.62|0
1637242150000|2021-11-18 13:29:10|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|0
1637242180000|2021-11-18 13:29:40|2976.78|2976.78|2976.71|2976.71|2976.78|2976.78|2976.71|2976.71|0
1637242190000|2021-11-18 13:29:50|2976.65|2976.65|2976.65|2976.65|2976.65|2976.65|2976.65|2976.65|0
1637242210000|2021-11-18 13:30:10|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|0
1637242220000|2021-11-18 13:30:20|2976.82|2976.82|2976.82|2976.82|2976.82|2976.82|2976.82|2976.82|0
1637242250000|2021-11-18 13:30:50|2976.67|2976.67|2976.82|2976.82|2976.82|2976.82|2976.67|2976.67|0
1637242270000|2021-11-18 13:31:10|2976.61|2976.61|2976.61|2976.61|2976.61|2976.61|2976.61|2976.61|0
1637242280000|2021-11-18 13:31:20|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|0
1637242300000|2021-11-18 13:31:40|2976.43|2976.43|2976.43|2976.43|2976.5|2976.5|2976.43|2976.43|0
1637242310000|2021-11-18 13:31:50|2976.54|2976.54|2976.81|2976.81|2976.81|2976.81|2976.54|2976.54|0
1637242330000|2021-11-18 13:32:10|2976.48|2976.48|2976.48|2976.48|2976.48|2976.48|2976.48|2976.48|0
1637242350000|2021-11-18 13:32:30|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|0
1637242400000|2021-11-18 13:33:20|2976.08|2976.08|2976.05|2976.05|2976.08|2976.08|2976.03|2976.03|0
1637242420000|2021-11-18 13:33:40|2975.99|2975.99|2976.16|2976.16|2976.16|2976.16|2975.99|2975.99|0
1637242460000|2021-11-18 13:34:20|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|0
1637242470000|2021-11-18 13:34:30|2976.23|2976.23|2976.36|2976.36|2976.36|2976.36|2976.23|2976.23|0
1637242500000|2021-11-18 13:35:00|2976.48|2976.48|2976.54|2976.54|2976.54|2976.54|2976.48|2976.48|0
1637242510000|2021-11-18 13:35:10|2976.65|2976.65|2976.54|2976.54|2976.65|2976.65|2976.54|2976.54|0
1637242520000|2021-11-18 13:35:20|2976.43|2976.43|2976.46|2976.46|2976.46|2976.46|2976.43|2976.43|0
1637242530000|2021-11-18 13:35:30|2976.53|2976.53|2976.53|2976.53|2976.53|2976.53|2976.53|2976.53|0
1637242550000|2021-11-18 13:35:50|2976.63|2976.63|2976.63|2976.63|2976.63|2976.63|2976.63|2976.63|0
1637242570000|2021-11-18 13:36:10|2976.78|2976.78|2976.92|2976.92|2976.92|2976.92|2976.78|2976.78|0
1637242580000|2021-11-18 13:36:20|2977.15|2977.15|2977.26|2977.26|2977.26|2977.26|2977.15|2977.15|0
1637242590000|2021-11-18 13:36:30|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|0
1637242610000|2021-11-18 13:36:50|2977.43|2977.43|2977.43|2977.43|2977.43|2977.43|2977.43|2977.43|0
1637242650000|2021-11-18 13:37:30|2977.31|2977.31|2977.46|2977.46|2977.46|2977.46|2977.31|2977.31|0
1637242680000|2021-11-18 13:38:00|2977.35|2977.35|2977.35|2977.35|2977.35|2977.35|2977.35|2977.35|0
1637242750000|2021-11-18 13:39:10|2977.02|2977.02|2977.02|2977.02|2977.02|2977.02|2977.02|2977.02|0
1637242760000|2021-11-18 13:39:20|2976.87|2976.87|2976.45|2976.45|2976.87|2976.87|2976.45|2976.45|0
1637242770000|2021-11-18 13:39:30|2976.3|2976.3|2975.09|2975.09|2976.3|2976.3|2975.09|2975.09|0
1637242780000|2021-11-18 13:39:40|2974.93|2974.93|2974.19|2974.19|2974.93|2974.93|2974.19|2974.19|0
1637242800000|2021-11-18 13:40:00|2974.05|2974.05|2974.34|2974.34|2974.34|2974.34|2974.05|2974.05|0
1637242810000|2021-11-18 13:40:10|2974.65|2974.65|2974.76|2974.76|2974.76|2974.76|2974.65|2974.65|0
1637242830000|2021-11-18 13:40:30|2974.66|2974.66|2974.66|2974.66|2974.66|2974.66|2974.66|2974.66|0
1637242840000|2021-11-18 13:40:40|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|0
1637242860000|2021-11-18 13:41:00|2974.63|2974.63|2974.63|2974.63|2974.63|2974.63|2974.63|2974.63|0
1637242870000|2021-11-18 13:41:10|2974.34|2974.34|2974.34|2974.34|2974.34|2974.34|2974.34|2974.34|0
1637242890000|2021-11-18 13:41:30|2974.29|2974.29|2974.33|2974.33|2974.33|2974.33|2974.29|2974.29|0
1637242910000|2021-11-18 13:41:50|2974.19|2974.19|2974.19|2974.19|2974.19|2974.19|2973.76|2973.76|0
1637242920000|2021-11-18 13:42:00|2974.25|2974.25|2974.25|2974.25|2974.25|2974.25|2974.25|2974.25|0
1637242940000|2021-11-18 13:42:20|2974.11|2974.11|2974.11|2974.11|2974.11|2974.11|2974.11|2974.11|0
1637242960000|2021-11-18 13:42:40|2974.05|2974.05|2974.05|2974.05|2974.05|2974.05|2974.05|2974.05|0
1637242980000|2021-11-18 13:43:00|2973.92|2973.92|2973.68|2973.68|2973.92|2973.92|2973.68|2973.68|0
1637242990000|2021-11-18 13:43:10|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|0
1637243000000|2021-11-18 13:43:20|2973.52|2973.52|2973.58|2973.58|2973.58|2973.58|2973.52|2973.52|0
1637243010000|2021-11-18 13:43:30|2973.73|2973.73|2973.73|2973.73|2973.73|2973.73|2973.73|2973.73|0
1637243020000|2021-11-18 13:43:40|2973.87|2973.87|2973.73|2973.73|2973.87|2973.87|2973.73|2973.73|0
1637243030000|2021-11-18 13:43:50|2973.29|2973.29|2972.66|2972.66|2973.29|2973.29|2972.66|2972.66|0
1637243040000|2021-11-18 13:44:00|2972.44|2972.44|2972.16|2972.16|2972.44|2972.44|2972.16|2972.16|0
1637243060000|2021-11-18 13:44:20|2972.02|2972.02|2972.02|2972.02|2972.02|2972.02|2972.02|2972.02|0
1637243090000|2021-11-18 13:44:50|2972.16|2972.16|2972.16|2972.16|2972.16|2972.16|2972.16|2972.16|0
1637243100000|2021-11-18 13:45:00|2972.2|2972.2|2972.13|2972.13|2972.2|2972.2|2971.9|2971.9|0
1637243110000|2021-11-18 13:45:10|2972.07|2972.07|2972.25|2972.25|2972.25|2972.25|2972.07|2972.07|0
1637243170000|2021-11-18 13:46:10|2972.3|2972.3|2972.41|2972.41|2972.41|2972.41|2972.3|2972.3|0
1637243180000|2021-11-18 13:46:20|2972.35|2972.35|2972.41|2972.41|2972.41|2972.41|2972.3|2972.3|0
1637243190000|2021-11-18 13:46:30|2972.52|2972.52|2972.58|2972.58|2972.58|2972.58|2972.47|2972.47|0
1637243210000|2021-11-18 13:46:50|2972.68|2972.68|2972.58|2972.58|2972.68|2972.68|2972.58|2972.58|0
1637243220000|2021-11-18 13:47:00|2972.86|2972.86|2972.98|2972.98|2973.12|2973.12|2972.86|2972.86|0
1637243230000|2021-11-18 13:47:10|2973.1|2973.1|2973.1|2973.1|2973.1|2973.1|2973.1|2973.1|0
1637243240000|2021-11-18 13:47:20|2973|2973|2973.24|2973.24|2973.24|2973.24|2973|2973|0
1637243260000|2021-11-18 13:47:40|2973.37|2973.37|2973.37|2973.37|2973.37|2973.37|2973.37|2973.37|0
1637243270000|2021-11-18 13:47:50|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|0
1637243320000|2021-11-18 13:48:40|2973.44|2973.44|2973.44|2973.44|2973.44|2973.44|2973.44|2973.44|0
1637243340000|2021-11-18 13:49:00|2973.56|2973.56|2973.62|2973.62|2973.62|2973.62|2973.56|2973.56|0
1637243350000|2021-11-18 13:49:10|2973.72|2973.72|2973.62|2973.62|2973.72|2973.72|2973.62|2973.62|0
1637243360000|2021-11-18 13:49:20|2973.56|2973.56|2973.74|2973.74|2973.74|2973.74|2973.56|2973.56|0
1637243370000|2021-11-18 13:49:30|2973.71|2973.71|2973.6|2973.6|2973.71|2973.71|2973.6|2973.6|0
1637243380000|2021-11-18 13:49:40|2973.46|2973.46|2973.17|2973.17|2973.46|2973.46|2973.17|2973.17|0
1637243390000|2021-11-18 13:49:50|2973.24|2973.24|2973.56|2973.56|2973.56|2973.56|2973.24|2973.24|0
1637243400000|2021-11-18 13:50:00|2973.64|2973.64|2973.66|2973.66|2973.67|2973.67|2973.61|2973.61|0
1637243420000|2021-11-18 13:50:20|2973.79|2973.79|2973.98|2973.98|2973.98|2973.98|2973.79|2973.79|0
1637243430000|2021-11-18 13:50:30|2974.4|2974.4|2974.46|2974.46|2974.48|2974.48|2974.35|2974.35|0
1637243440000|2021-11-18 13:50:40|2974.52|2974.52|2974.59|2974.59|2974.59|2974.59|2974.52|2974.52|0
1637243450000|2021-11-18 13:50:50|2974.52|2974.52|2974.59|2974.59|2974.59|2974.59|2974.52|2974.52|0
1637243460000|2021-11-18 13:51:00|2974.66|2974.66|2974.89|2974.89|2974.89|2974.89|2974.66|2974.66|0
1637243470000|2021-11-18 13:51:10|2974.95|2974.95|2974.89|2974.89|2974.95|2974.95|2974.82|2974.82|0
1637243480000|2021-11-18 13:51:20|2974.82|2974.82|2974.75|2974.75|2974.89|2974.89|2974.75|2974.75|0
1637243490000|2021-11-18 13:51:30|2974.63|2974.63|2974.74|2974.74|2974.85|2974.85|2974.63|2974.63|0
1637243500000|2021-11-18 13:51:40|2974.62|2974.62|2974.62|2974.62|2974.62|2974.62|2974.62|2974.62|0
1637243530000|2021-11-18 13:52:10|2974.74|2974.74|2974.74|2974.74|2974.74|2974.74|2974.74|2974.74|0
1637243540000|2021-11-18 13:52:20|2974.64|2974.64|2974.74|2974.74|2974.74|2974.74|2974.64|2974.64|0
1637243550000|2021-11-18 13:52:30|2974.68|2974.68|2974.91|2974.91|2974.91|2974.91|2974.68|2974.68|0
1637243560000|2021-11-18 13:52:40|2975.13|2975.13|2975.09|2975.09|2975.13|2975.13|2975.09|2975.09|0
1637243570000|2021-11-18 13:52:50|2975.28|2975.28|2975.64|2975.64|2975.64|2975.64|2975.28|2975.28|0
1637243580000|2021-11-18 13:53:00|2975.71|2975.71|2975.62|2975.62|2975.72|2975.72|2975.61|2975.61|0
1637243590000|2021-11-18 13:53:10|2975.63|2975.63|2975.5|2975.5|2975.88|2975.88|2975.5|2975.5|0
1637243600000|2021-11-18 13:53:20|2975.44|2975.44|2975.44|2975.44|2975.44|2975.44|2975.44|2975.44|0
1637243610000|2021-11-18 13:53:30|2975.45|2975.45|2975.45|2975.45|2975.45|2975.45|2975.45|2975.45|0
1637243630000|2021-11-18 13:53:50|2975.49|2975.49|2975.62|2975.62|2975.62|2975.62|2975.45|2975.45|0
1637243640000|2021-11-18 13:54:00|2975.78|2975.78|2976.37|2976.37|2976.37|2976.37|2975.64|2975.64|0
1637243650000|2021-11-18 13:54:10|2976.09|2976.09|2976.09|2976.09|2976.09|2976.09|2976.09|2976.09|0
1637243680000|2021-11-18 13:54:40|2976.16|2976.16|2976.16|2976.16|2976.16|2976.16|2976.16|2976.16|0
1637243690000|2021-11-18 13:54:50|2976.18|2976.18|2976.29|2976.29|2976.29|2976.29|2976.18|2976.18|0
1637243700000|2021-11-18 13:55:00|2976.16|2976.16|2976.1|2976.1|2976.16|2976.16|2976.1|2976.1|0
1637243710000|2021-11-18 13:55:10|2976.03|2976.03|2976.03|2976.03|2976.03|2976.03|2976.03|2976.03|0
1637243720000|2021-11-18 13:55:20|2975.83|2975.83|2975.95|2975.95|2975.95|2975.95|2975.83|2975.83|0
1637243730000|2021-11-18 13:55:30|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|0
1637243740000|2021-11-18 13:55:40|2976.21|2976.21|2975.85|2975.85|2976.21|2976.21|2975.85|2975.85|0
1637243760000|2021-11-18 13:56:00|2975.97|2975.97|2975.72|2975.72|2975.97|2975.97|2975.72|2975.72|0
1637243790000|2021-11-18 13:56:30|2975.86|2975.86|2975.86|2975.86|2975.86|2975.86|2975.86|2975.86|0
1637243820000|2021-11-18 13:57:00|2975.66|2975.66|2975.79|2975.79|2975.79|2975.79|2975.35|2975.35|0
1637243830000|2021-11-18 13:57:10|2975.67|2975.67|2975.78|2975.78|2975.78|2975.78|2975.67|2975.67|0
1637243850000|2021-11-18 13:57:30|2976.09|2976.09|2976.09|2976.09|2976.09|2976.09|2976.09|2976.09|0
1637243860000|2021-11-18 13:57:40|2976.05|2976.05|2975.74|2975.74|2976.05|2976.05|2975.74|2975.74|0
1637243870000|2021-11-18 13:57:50|2975.51|2975.51|2975.44|2975.44|2975.51|2975.51|2975.44|2975.44|0
1637243880000|2021-11-18 13:58:00|2975.51|2975.51|2975.51|2975.51|2975.51|2975.51|2975.51|2975.51|0
1637243890000|2021-11-18 13:58:10|2975.37|2975.37|2975.22|2975.22|2975.37|2975.37|2975.22|2975.22|0
1637243910000|2021-11-18 13:58:30|2975.34|2975.34|2975.38|2975.38|2975.38|2975.38|2975.34|2975.34|0
1637243930000|2021-11-18 13:58:50|2975.5|2975.5|2975.5|2975.5|2975.5|2975.5|2975.5|2975.5|0
1637243940000|2021-11-18 13:59:00|2975.52|2975.52|2975.52|2975.52|2975.62|2975.62|2975.52|2975.52|0
1637243950000|2021-11-18 13:59:10|2975.49|2975.49|2975.5|2975.5|2975.5|2975.5|2975.49|2975.49|0
1637243960000|2021-11-18 13:59:20|2975.58|2975.58|2975.96|2975.96|2975.96|2975.96|2975.58|2975.58|0
1637243980000|2021-11-18 13:59:40|2976.08|2976.08|2976.21|2976.21|2976.21|2976.21|2976.08|2976.08|0
1637243990000|2021-11-18 13:59:50|2976.33|2976.33|2976.51|2976.51|2976.51|2976.51|2976.33|2976.33|0
1637244000000|2021-11-18 14:00:00|2976.76|2976.76|2976.55|2976.55|2976.76|2976.76|2976.55|2976.55|0
1637244010000|2021-11-18 14:00:10|2976.65|2976.65|2976.71|2976.71|2976.71|2976.71|2976.65|2976.65|0
1637244030000|2021-11-18 14:00:30|2976.78|2976.78|2976.78|2976.78|2976.78|2976.78|2976.78|2976.78|0
1637244040000|2021-11-18 14:00:40|2976.9|2976.9|2976.9|2976.9|2976.9|2976.9|2976.9|2976.9|0
1637244050000|2021-11-18 14:00:50|2977.01|2977.01|2977.01|2977.01|2977.01|2977.01|2977.01|2977.01|0
1637244060000|2021-11-18 14:01:00|2976.95|2976.95|2976.95|2976.95|2976.95|2976.95|2976.95|2976.95|0
1637244070000|2021-11-18 14:01:10|2977.24|2977.24|2977.24|2977.24|2977.24|2977.24|2977.24|2977.24|0
1637244080000|2021-11-18 14:01:20|2977.31|2977.31|2977.31|2977.31|2977.41|2977.41|2977.31|2977.31|0
1637244090000|2021-11-18 14:01:30|2977.45|2977.45|2977.45|2977.45|2977.59|2977.59|2977.45|2977.45|0
1637244110000|2021-11-18 14:01:50|2977.47|2977.47|2977.4|2977.4|2977.47|2977.47|2977.4|2977.4|0
1637244120000|2021-11-18 14:02:00|2977.33|2977.33|2977.25|2977.25|2977.33|2977.33|2977.13|2977.13|0
1637244130000|2021-11-18 14:02:10|2977.37|2977.37|2976.99|2976.99|2977.37|2977.37|2976.99|2976.99|0
1637244150000|2021-11-18 14:02:30|2976.94|2976.94|2976.94|2976.94|2976.94|2976.94|2976.94|2976.94|0
1637244160000|2021-11-18 14:02:40|2977.31|2977.31|2977.94|2977.94|2977.94|2977.94|2977.31|2977.31|0
1637244170000|2021-11-18 14:02:50|2978.01|2978.01|2978.49|2978.49|2978.52|2978.52|2978.01|2978.01|0
1637244180000|2021-11-18 14:03:00|2978.53|2978.53|2978.43|2978.43|2978.55|2978.55|2978.43|2978.43|0
1637244190000|2021-11-18 14:03:10|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|0
1637244210000|2021-11-18 14:03:30|2977.94|2977.94|2977.94|2977.94|2977.94|2977.94|2977.94|2977.94|0
1637244240000|2021-11-18 14:04:00|2978.01|2978.01|2978.01|2978.01|2978.01|2978.01|2978.01|2978.01|0
1637244250000|2021-11-18 14:04:10|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|0
1637244260000|2021-11-18 14:04:20|2978.1|2978.1|2978.1|2978.1|2978.1|2978.1|2978.1|2978.1|0
1637244270000|2021-11-18 14:04:30|2978.17|2978.17|2978.33|2978.33|2978.33|2978.33|2978.17|2978.17|0
1637244280000|2021-11-18 14:04:40|2978.4|2978.4|2979.09|2979.09|2979.09|2979.09|2978.4|2978.4|0
1637244290000|2021-11-18 14:04:50|2978.94|2978.94|2978.94|2978.94|2978.94|2978.94|2978.94|2978.94|0
1637244300000|2021-11-18 14:05:00|2979.12|2979.12|2979.35|2979.35|2979.35|2979.35|2979.12|2979.12|0
1637244310000|2021-11-18 14:05:10|2979.24|2979.24|2979.24|2979.24|2979.24|2979.24|2979.24|2979.24|0
1637244330000|2021-11-18 14:05:30|2979.28|2979.28|2979.13|2979.13|2979.34|2979.34|2979.13|2979.13|0
1637244340000|2021-11-18 14:05:40|2979.09|2979.09|2979.09|2979.09|2979.09|2979.09|2979.09|2979.09|0
1637244350000|2021-11-18 14:05:50|2978.97|2978.97|2978.89|2978.89|2978.97|2978.97|2978.89|2978.89|0
1637244360000|2021-11-18 14:06:00|2978.59|2978.59|2978.93|2978.93|2978.99|2978.99|2978.59|2978.59|0
1637244370000|2021-11-18 14:06:10|2978.88|2978.88|2979|2979|2979|2979|2978.88|2978.88|0
1637244380000|2021-11-18 14:06:20|2978.93|2978.93|2978.87|2978.87|2978.93|2978.93|2978.87|2978.87|0
1637244390000|2021-11-18 14:06:30|2978.93|2978.93|2978.93|2978.93|2978.93|2978.93|2978.93|2978.93|0
1637244400000|2021-11-18 14:06:40|2978.81|2978.81|2978.91|2978.91|2978.99|2978.99|2978.81|2978.81|0
1637244410000|2021-11-18 14:06:50|2978.86|2978.86|2978.65|2978.65|2978.86|2978.86|2978.65|2978.65|0
1637244420000|2021-11-18 14:07:00|2978.59|2978.59|2978.5|2978.5|2978.59|2978.59|2978.5|2978.5|0
1637244430000|2021-11-18 14:07:10|2978.44|2978.44|2978.44|2978.44|2978.44|2978.44|2978.39|2978.39|0
1637244440000|2021-11-18 14:07:20|2978.42|2978.42|2978.35|2978.35|2978.42|2978.42|2978.35|2978.35|0
1637244450000|2021-11-18 14:07:30|2978.25|2978.25|2978.24|2978.24|2978.25|2978.25|2978.18|2978.18|0
1637244470000|2021-11-18 14:07:50|2978.38|2978.38|2978.33|2978.33|2978.51|2978.51|2978.33|2978.33|0
1637244480000|2021-11-18 14:08:00|2978.3|2978.3|2978.23|2978.23|2978.3|2978.3|2978.23|2978.23|0
1637244490000|2021-11-18 14:08:10|2978.38|2978.38|2978.38|2978.38|2978.38|2978.38|2978.38|2978.38|0
1637244510000|2021-11-18 14:08:30|2978.43|2978.43|2978.43|2978.43|2978.43|2978.43|2978.43|2978.43|0
1637244530000|2021-11-18 14:08:50|2978.32|2978.32|2978.32|2978.32|2978.32|2978.32|2978.32|2978.32|0
1637244540000|2021-11-18 14:09:00|2978.27|2978.27|2978.58|2978.58|2978.69|2978.69|2978.27|2978.27|0
1637244550000|2021-11-18 14:09:10|2978.63|2978.63|2978.76|2978.76|2978.76|2978.76|2978.63|2978.63|0
1637244570000|2021-11-18 14:09:30|2978.83|2978.83|2978.84|2978.84|2978.96|2978.96|2978.73|2978.73|0
1637244580000|2021-11-18 14:09:40|2978.78|2978.78|2978.83|2978.83|2978.83|2978.83|2978.78|2978.78|0
1637244610000|2021-11-18 14:10:10|2978.61|2978.61|2978.49|2978.49|2978.72|2978.72|2978.49|2978.49|0
1637244640000|2021-11-18 14:10:40|2978.63|2978.63|2978.86|2978.86|2978.86|2978.86|2978.63|2978.63|0
1637244660000|2021-11-18 14:11:00|2978.97|2978.97|2979.23|2979.23|2979.23|2979.23|2978.97|2978.97|0
1637244670000|2021-11-18 14:11:10|2979.03|2979.03|2979.1|2979.1|2979.1|2979.1|2979.03|2979.03|0
1637244690000|2021-11-18 14:11:30|2979.22|2979.22|2978.96|2978.96|2979.22|2979.22|2978.96|2978.96|0
1637244700000|2021-11-18 14:11:40|2978.73|2978.73|2978.62|2978.62|2978.73|2978.73|2978.62|2978.62|0
1637244710000|2021-11-18 14:11:50|2978.76|2978.76|2978.4|2978.4|2978.76|2978.76|2978.4|2978.4|0
1637244720000|2021-11-18 14:12:00|2978.55|2978.55|2978.44|2978.44|2978.55|2978.55|2978.44|2978.44|0
1637244730000|2021-11-18 14:12:10|2978.56|2978.56|2978.63|2978.63|2978.68|2978.68|2978.56|2978.56|0
1637244740000|2021-11-18 14:12:20|2978.57|2978.57|2978.69|2978.69|2978.69|2978.69|2978.57|2978.57|0
1637244760000|2021-11-18 14:12:40|2978.58|2978.58|2978.58|2978.58|2978.58|2978.58|2978.58|2978.58|0
1637244770000|2021-11-18 14:12:50|2978.63|2978.63|2978.75|2978.75|2978.75|2978.75|2978.63|2978.63|0
1637244780000|2021-11-18 14:13:00|2978.95|2978.95|2979.1|2979.1|2979.1|2979.1|2978.95|2978.95|0
1637244790000|2021-11-18 14:13:10|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|0
1637244800000|2021-11-18 14:13:20|2979.05|2979.05|2979.05|2979.05|2979.05|2979.05|2979.05|2979.05|0
1637244810000|2021-11-18 14:13:30|2979.11|2979.11|2979.23|2979.23|2979.23|2979.23|2979.11|2979.11|0
1637244830000|2021-11-18 14:13:50|2979.25|2979.25|2979.27|2979.27|2979.27|2979.27|2979.25|2979.25|0
1637244840000|2021-11-18 14:14:00|2979.3|2979.3|2979.35|2979.35|2979.44|2979.44|2979.3|2979.3|0
1637244850000|2021-11-18 14:14:10|2979.3|2979.3|2978.89|2978.89|2979.3|2979.3|2978.89|2978.89|0
1637244860000|2021-11-18 14:14:20|2978.77|2978.77|2978.44|2978.44|2978.77|2978.77|2978.44|2978.44|0
1637244880000|2021-11-18 14:14:40|2978.32|2978.32|2978.38|2978.38|2978.38|2978.38|2978.26|2978.26|0
1637244890000|2021-11-18 14:14:50|2978.27|2978.27|2978.27|2978.27|2978.27|2978.27|2978.27|2978.27|0
1637244900000|2021-11-18 14:15:00|2977.97|2977.97|2977.96|2977.96|2977.97|2977.97|2977.91|2977.91|0
1637244940000|2021-11-18 14:15:40|2978|2978|2978|2978|2978|2978|2978|2978|0
1637244960000|2021-11-18 14:16:00|2978.12|2978.12|2978.05|2978.05|2978.12|2978.12|2978.05|2978.05|0
1637244970000|2021-11-18 14:16:10|2977.99|2977.99|2978.06|2978.06|2978.06|2978.06|2977.99|2977.99|0
1637244980000|2021-11-18 14:16:20|2977.99|2977.99|2977.99|2977.99|2977.99|2977.99|2977.99|2977.99|0
1637245020000|2021-11-18 14:17:00|2978.11|2978.11|2977.96|2977.96|2978.23|2978.23|2977.96|2977.96|0
1637245040000|2021-11-18 14:17:20|2977.73|2977.73|2977.88|2977.88|2977.88|2977.88|2977.73|2977.73|0
1637245050000|2021-11-18 14:17:30|2977.84|2977.84|2977.84|2977.84|2977.84|2977.84|2977.84|2977.84|0
1637245060000|2021-11-18 14:17:40|2977.7|2977.7|2977.56|2977.56|2977.7|2977.7|2977.56|2977.56|0
1637245080000|2021-11-18 14:18:00|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|0
1637245090000|2021-11-18 14:18:10|2977.32|2977.32|2977.32|2977.32|2977.32|2977.32|2977.32|2977.32|0
1637245100000|2021-11-18 14:18:20|2977.26|2977.26|2977.26|2977.26|2977.26|2977.26|2977.26|2977.26|0
1637245130000|2021-11-18 14:18:50|2977.11|2977.11|2976.98|2976.98|2977.11|2977.11|2976.98|2976.98|0
1637245140000|2021-11-18 14:19:00|2976.92|2976.92|2976.81|2976.81|2976.92|2976.92|2976.81|2976.81|0
1637245180000|2021-11-18 14:19:40|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|0
1637245190000|2021-11-18 14:19:50|2976.68|2976.68|2976.55|2976.55|2976.68|2976.68|2976.55|2976.55|0
1637245200000|2021-11-18 14:20:00|2976.53|2976.53|2976.53|2976.53|2976.53|2976.53|2976.53|2976.53|0
1637245210000|2021-11-18 14:20:10|2976.41|2976.41|2976.63|2976.63|2976.63|2976.63|2976.41|2976.41|0
1637245230000|2021-11-18 14:20:30|2976.77|2976.77|2976.74|2976.74|2976.77|2976.77|2976.74|2976.74|0
1637245240000|2021-11-18 14:20:40|2976.67|2976.67|2976.69|2976.69|2976.69|2976.69|2976.67|2976.67|0
1637245250000|2021-11-18 14:20:50|2976.54|2976.54|2976.54|2976.54|2976.54|2976.54|2976.54|2976.54|0
1637245260000|2021-11-18 14:21:00|2976.45|2976.45|2976.67|2976.67|2976.67|2976.67|2976.45|2976.45|0
1637245270000|2021-11-18 14:21:10|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|0
1637245280000|2021-11-18 14:21:20|2976.81|2976.81|2977.06|2977.06|2977.06|2977.06|2976.81|2976.81|0
1637245300000|2021-11-18 14:21:40|2977.13|2977.13|2977.19|2977.19|2977.19|2977.19|2977.13|2977.13|0
1637245320000|2021-11-18 14:22:00|2977.04|2977.04|2976.98|2976.98|2977.04|2977.04|2976.98|2976.98|0
1637245330000|2021-11-18 14:22:10|2976.96|2976.96|2976.96|2976.96|2976.96|2976.96|2976.96|2976.96|0
1637245350000|2021-11-18 14:22:30|2976.91|2976.91|2976.91|2976.91|2976.91|2976.91|2976.91|2976.91|0
1637245360000|2021-11-18 14:22:40|2976.84|2976.84|2976.95|2976.95|2976.95|2976.95|2976.84|2976.84|0
1637245370000|2021-11-18 14:22:50|2976.74|2976.74|2976.64|2976.64|2976.74|2976.74|2976.64|2976.64|0
1637245400000|2021-11-18 14:23:20|2976.39|2976.39|2976.46|2976.46|2976.46|2976.46|2976.39|2976.39|0
1637245410000|2021-11-18 14:23:30|2976.44|2976.44|2976.51|2976.51|2976.51|2976.51|2976.44|2976.44|0
1637245420000|2021-11-18 14:23:40|2976.57|2976.57|2976.57|2976.57|2976.57|2976.57|2976.57|2976.57|0
1637245430000|2021-11-18 14:23:50|2976.7|2976.7|2976.39|2976.39|2976.7|2976.7|2976.39|2976.39|0
1637245440000|2021-11-18 14:24:00|2976.09|2976.09|2975.95|2975.95|2976.09|2976.09|2975.95|2975.95|0
1637245450000|2021-11-18 14:24:10|2975.84|2975.84|2975.84|2975.84|2975.84|2975.84|2975.84|2975.84|0
1637245460000|2021-11-18 14:24:20|2975.69|2975.69|2975.71|2975.71|2975.71|2975.71|2975.69|2975.69|0
1637245480000|2021-11-18 14:24:40|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|0
1637245490000|2021-11-18 14:24:50|2975.87|2975.87|2976.7|2976.7|2976.7|2976.7|2975.87|2975.87|0
1637245500000|2021-11-18 14:25:00|2976.72|2976.72|2976.72|2976.72|2976.72|2976.72|2976.72|2976.72|0
1637245510000|2021-11-18 14:25:10|2976.58|2976.58|2976.63|2976.63|2976.63|2976.63|2976.58|2976.58|0
1637245530000|2021-11-18 14:25:30|2976.84|2976.84|2976.94|2976.94|2976.94|2976.94|2976.84|2976.84|0
1637245550000|2021-11-18 14:25:50|2977.04|2977.04|2976.54|2976.54|2977.25|2977.25|2976.54|2976.54|0
1637245560000|2021-11-18 14:26:00|2976.47|2976.47|2976.47|2976.47|2976.47|2976.47|2976.47|2976.47|0
1637245570000|2021-11-18 14:26:10|2976.61|2976.61|2974.55|2974.55|2976.61|2976.61|2974.55|2974.55|0
1637245590000|2021-11-18 14:26:30|2974.59|2974.59|2974.62|2974.62|2974.62|2974.62|2974.59|2974.59|0
1637245610000|2021-11-18 14:26:50|2974.74|2974.74|2974.21|2974.21|2974.74|2974.74|2974.21|2974.21|0
1637245620000|2021-11-18 14:27:00|2974.14|2974.14|2974.14|2974.14|2974.14|2974.14|2974.14|2974.14|0
1637245630000|2021-11-18 14:27:10|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|0
1637245640000|2021-11-18 14:27:20|2974.41|2974.41|2974.41|2974.41|2974.41|2974.41|2974.41|2974.41|0
1637245650000|2021-11-18 14:27:30|2974.19|2974.19|2974.12|2974.12|2974.19|2974.19|2974.12|2974.12|0
1637245660000|2021-11-18 14:27:40|2974.19|2974.19|2974.5|2974.5|2974.5|2974.5|2974.19|2974.19|0
1637245680000|2021-11-18 14:28:00|2974.29|2974.29|2974.29|2974.29|2974.29|2974.29|2974.29|2974.29|0
1637245690000|2021-11-18 14:28:10|2974.26|2974.26|2974.29|2974.29|2974.29|2974.29|2974.26|2974.26|0
1637245720000|2021-11-18 14:28:40|2976.21|2976.21|2976.35|2976.35|2976.35|2976.35|2976.21|2976.21|0
1637245730000|2021-11-18 14:28:50|2976.23|2976.23|2976.23|2976.23|2976.23|2976.23|2976.23|2976.23|0
1637245740000|2021-11-18 14:29:00|2976.3|2976.3|2977.49|2977.49|2977.49|2977.49|2976.3|2976.3|0
1637245750000|2021-11-18 14:29:10|2977.86|2977.86|2978.1|2978.1|2978.1|2978.1|2977.86|2977.86|0
1637245760000|2021-11-18 14:29:20|2978.04|2978.04|2977.89|2977.89|2978.04|2978.04|2977.89|2977.89|0
1637245780000|2021-11-18 14:29:40|2977.96|2977.96|2977.96|2977.96|2977.96|2977.96|2977.96|2977.96|0
1637245790000|2021-11-18 14:29:50|2977.89|2977.89|2978.13|2978.13|2978.13|2978.13|2977.89|2977.89|0
1637245800000|2021-11-18 14:30:00|2977.88|2977.88|2978.06|2978.06|2978.06|2978.06|2977.65|2977.65|0
1637245810000|2021-11-18 14:30:10|2978|2978|2978.06|2978.06|2978.06|2978.06|2978|2978|0
1637245820000|2021-11-18 14:30:20|2978.12|2978.12|2978.13|2978.13|2978.13|2978.13|2978.06|2978.06|0
1637245830000|2021-11-18 14:30:30|2978.42|2978.42|2978.57|2978.57|2978.57|2978.57|2978.42|2978.42|0
1637245840000|2021-11-18 14:30:40|2978.51|2978.51|2978.44|2978.44|2978.51|2978.51|2978.44|2978.44|0
1637245850000|2021-11-18 14:30:50|2978.37|2978.37|2978.31|2978.31|2978.43|2978.43|2978.31|2978.31|0
1637245860000|2021-11-18 14:31:00|2978.34|2978.34|2979.01|2979.01|2979.01|2979.01|2978.34|2978.34|0
1637245870000|2021-11-18 14:31:10|2978.81|2978.81|2979.43|2979.43|2979.47|2979.47|2978.75|2978.75|0
1637245880000|2021-11-18 14:31:20|2979.28|2979.28|2979.47|2979.47|2979.5|2979.5|2979.28|2979.28|0
1637245890000|2021-11-18 14:31:30|2979.6|2979.6|2979.6|2979.6|2979.6|2979.6|2979.6|2979.6|0
1637245900000|2021-11-18 14:31:40|2979.47|2979.47|2979.85|2979.85|2979.88|2979.88|2979.47|2979.47|0
1637245910000|2021-11-18 14:31:50|2979.8|2979.8|2979.74|2979.74|2979.8|2979.8|2979.74|2979.74|0
1637245920000|2021-11-18 14:32:00|2979.85|2979.85|2980.19|2980.19|2980.19|2980.19|2979.85|2979.85|0
1637245930000|2021-11-18 14:32:10|2980.26|2980.26|2980.12|2980.12|2980.26|2980.26|2979.92|2979.92|0
1637245940000|2021-11-18 14:32:20|2979.89|2979.89|2979.76|2979.76|2979.89|2979.89|2979.76|2979.76|0
1637245950000|2021-11-18 14:32:30|2979.87|2979.87|2979.87|2979.87|2979.87|2979.87|2979.87|2979.87|0
1637245960000|2021-11-18 14:32:40|2980.21|2980.21|2980.21|2980.21|2980.21|2980.21|2980.21|2980.21|0
1637245970000|2021-11-18 14:32:50|2980.4|2980.4|2980.4|2980.4|2980.4|2980.4|2980.4|2980.4|0
1637245980000|2021-11-18 14:33:00|2980.51|2980.51|2980.51|2980.51|2980.51|2980.51|2980.4|2980.4|0
1637245990000|2021-11-18 14:33:10|2980.48|2980.48|2980.27|2980.27|2980.58|2980.58|2980.2|2980.2|0
1637246000000|2021-11-18 14:33:20|2980.14|2980.14|2979.62|2979.62|2980.14|2980.14|2979.62|2979.62|0
1637246010000|2021-11-18 14:33:30|2979.52|2979.52|2979.22|2979.22|2979.52|2979.52|2979.22|2979.22|0
1637246020000|2021-11-18 14:33:40|2979.35|2979.35|2979.35|2979.35|2979.35|2979.35|2979.35|2979.35|0
1637246030000|2021-11-18 14:33:50|2979.32|2979.32|2979.32|2979.32|2979.32|2979.32|2979.32|2979.32|0
1637246040000|2021-11-18 14:34:00|2979.2|2979.2|2979.31|2979.31|2979.31|2979.31|2979.2|2979.2|0
1637246050000|2021-11-18 14:34:10|2979.45|2979.45|2979.45|2979.45|2979.45|2979.45|2979.45|2979.45|0
1637246060000|2021-11-18 14:34:20|2979.57|2979.57|2979.57|2979.57|2979.57|2979.57|2979.57|2979.57|0
1637246070000|2021-11-18 14:34:30|2979.63|2979.63|2979.34|2979.34|2979.63|2979.63|2979.34|2979.34|0
1637246080000|2021-11-18 14:34:40|2979.11|2979.11|2979.11|2979.11|2979.11|2979.11|2979.11|2979.11|0
1637246090000|2021-11-18 14:34:50|2979.22|2979.22|2979.22|2979.22|2979.22|2979.22|2979.22|2979.22|0
1637246100000|2021-11-18 14:35:00|2979.09|2979.09|2979.24|2979.24|2979.24|2979.24|2979.09|2979.09|0
1637246110000|2021-11-18 14:35:10|2979.47|2979.47|2979.36|2979.36|2979.57|2979.57|2979.36|2979.36|0
1637246120000|2021-11-18 14:35:20|2979.47|2979.47|2979.29|2979.29|2979.61|2979.61|2979.29|2979.29|0
1637246140000|2021-11-18 14:35:40|2979.41|2979.41|2979.51|2979.51|2979.51|2979.51|2979.41|2979.41|0
1637246150000|2021-11-18 14:35:50|2979.37|2979.37|2979.15|2979.15|2979.37|2979.37|2979.15|2979.15|0
1637246160000|2021-11-18 14:36:00|2979.26|2979.26|2979.26|2979.26|2979.28|2979.28|2979.26|2979.26|0
1637246170000|2021-11-18 14:36:10|2979.32|2979.32|2979.6|2979.6|2979.73|2979.73|2979.32|2979.32|0
1637246180000|2021-11-18 14:36:20|2979.41|2979.41|2979.41|2979.41|2979.41|2979.41|2979.41|2979.41|0
1637246190000|2021-11-18 14:36:30|2979.47|2979.47|2979.35|2979.35|2979.47|2979.47|2979.35|2979.35|0
1637246200000|2021-11-18 14:36:40|2979.37|2979.37|2979.43|2979.43|2979.43|2979.43|2979.37|2979.37|0
1637246210000|2021-11-18 14:36:50|2979.37|2979.37|2979.06|2979.06|2979.37|2979.37|2979.06|2979.06|0
1637246220000|2021-11-18 14:37:00|2979.16|2979.16|2979.37|2979.37|2979.37|2979.37|2979.16|2979.16|0
1637246230000|2021-11-18 14:37:10|2979.33|2979.33|2979.81|2979.81|2979.81|2979.81|2979.33|2979.33|0
1637246240000|2021-11-18 14:37:20|2979.7|2979.7|2979.45|2979.45|2979.7|2979.7|2979.41|2979.41|0
1637246250000|2021-11-18 14:37:30|2979.25|2979.25|2979.43|2979.43|2979.43|2979.43|2979.25|2979.25|0
1637246260000|2021-11-18 14:37:40|2979.37|2979.37|2979.31|2979.31|2979.37|2979.37|2979.31|2979.31|0
1637246270000|2021-11-18 14:37:50|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|0
1637246290000|2021-11-18 14:38:10|2979.38|2979.38|2979.38|2979.38|2979.38|2979.38|2979.38|2979.38|0
1637246300000|2021-11-18 14:38:20|2979.45|2979.45|2979.87|2979.87|2979.87|2979.87|2979.45|2979.45|0
1637246310000|2021-11-18 14:38:30|2979.94|2979.94|2980.27|2980.27|2980.27|2980.27|2979.94|2979.94|0
1637246320000|2021-11-18 14:38:40|2980.32|2980.32|2980.52|2980.52|2980.52|2980.52|2980.32|2980.32|0
1637246330000|2021-11-18 14:38:50|2980.4|2980.4|2980.4|2980.4|2980.4|2980.4|2980.4|2980.4|0
1637246340000|2021-11-18 14:39:00|2980.27|2980.27|2980.02|2980.02|2980.27|2980.27|2980.02|2980.02|0
1637246350000|2021-11-18 14:39:10|2979.98|2979.98|2979.98|2979.98|2979.98|2979.98|2979.98|2979.98|0
1637246360000|2021-11-18 14:39:20|2980.15|2980.15|2980.82|2980.82|2980.82|2980.82|2980.12|2980.12|0
1637246370000|2021-11-18 14:39:30|2980.96|2980.96|2981.41|2981.41|2981.41|2981.41|2980.96|2980.96|0
1637246380000|2021-11-18 14:39:40|2981.54|2981.54|2981.86|2981.86|2981.86|2981.86|2981.54|2981.54|0
1637246400000|2021-11-18 14:40:00|2981.74|2981.74|2981.45|2981.45|2981.94|2981.94|2981.3|2981.3|0
1637246410000|2021-11-18 14:40:10|2981.53|2981.53|2981.99|2981.99|2981.99|2981.99|2981.53|2981.53|0
1637246420000|2021-11-18 14:40:20|2982.05|2982.05|2982.09|2982.09|2982.15|2982.15|2982.03|2982.03|0
1637246440000|2021-11-18 14:40:40|2982.38|2982.38|2982.33|2982.33|2982.38|2982.38|2982.27|2982.27|0
1637246450000|2021-11-18 14:40:50|2982.28|2982.28|2982.28|2982.28|2982.28|2982.28|2982.28|2982.28|0
1637246460000|2021-11-18 14:41:00|2982.23|2982.23|2982.64|2982.64|2982.64|2982.64|2982.16|2982.16|0
1637246470000|2021-11-18 14:41:10|2982.72|2982.72|2982.82|2982.82|2982.82|2982.82|2982.72|2982.72|0
1637246480000|2021-11-18 14:41:20|2982.94|2982.94|2982.94|2982.94|2982.94|2982.94|2982.94|2982.94|0
1637246490000|2021-11-18 14:41:30|2982.5|2982.5|2982.55|2982.55|2982.55|2982.55|2982.5|2982.5|0
1637246500000|2021-11-18 14:41:40|2982.41|2982.41|2982.41|2982.41|2982.41|2982.41|2982.41|2982.41|0
1637246520000|2021-11-18 14:42:00|2982.44|2982.44|2982.74|2982.74|2982.8|2982.8|2982.44|2982.44|0
1637246530000|2021-11-18 14:42:10|2982.61|2982.61|2982.78|2982.78|2982.96|2982.96|2982.61|2982.61|0
1637246540000|2021-11-18 14:42:20|2982.84|2982.84|2982.84|2982.84|2982.84|2982.84|2982.84|2982.84|0
1637246550000|2021-11-18 14:42:30|2982.77|2982.77|2982.68|2982.68|2982.77|2982.77|2982.62|2982.62|0
1637246560000|2021-11-18 14:42:40|2982.63|2982.63|2982.48|2982.48|2982.63|2982.63|2982.48|2982.48|0
1637246570000|2021-11-18 14:42:50|2982.34|2982.34|2982.2|2982.2|2982.34|2982.34|2982.2|2982.2|0
1637246580000|2021-11-18 14:43:00|2982.09|2982.09|2982.16|2982.16|2982.16|2982.16|2982.09|2982.09|0
1637246590000|2021-11-18 14:43:10|2982.12|2982.12|2981.75|2981.75|2982.12|2982.12|2981.75|2981.75|0
1637246600000|2021-11-18 14:43:20|2981.8|2981.8|2981.92|2981.92|2981.92|2981.92|2981.8|2981.8|0
1637246610000|2021-11-18 14:43:30|2982.05|2982.05|2982.24|2982.24|2982.24|2982.24|2982.05|2982.05|0
1637246630000|2021-11-18 14:43:50|2982.44|2982.44|2982.28|2982.28|2982.44|2982.44|2982.28|2982.28|0
1637246640000|2021-11-18 14:44:00|2982.35|2982.35|2982.35|2982.35|2982.35|2982.35|2982.35|2982.35|0
1637246650000|2021-11-18 14:44:10|2982.14|2982.14|2982.14|2982.14|2982.14|2982.14|2982.14|2982.14|0
1637246660000|2021-11-18 14:44:20|2982.19|2982.19|2982.19|2982.19|2982.19|2982.19|2982.19|2982.19|0
1637246670000|2021-11-18 14:44:30|2982.3|2982.3|2982.19|2982.19|2982.3|2982.3|2982.19|2982.19|0
1637246680000|2021-11-18 14:44:40|2982.31|2982.31|2982.37|2982.37|2982.43|2982.43|2982.31|2982.31|0
1637246690000|2021-11-18 14:44:50|2982.48|2982.48|2982.48|2982.48|2982.48|2982.48|2982.48|2982.48|0
1637246720000|2021-11-18 14:45:20|2982.52|2982.52|2981.89|2981.89|2982.52|2982.52|2981.89|2981.89|0
1637246730000|2021-11-18 14:45:30|2981.86|2981.86|2981.53|2981.53|2981.86|2981.86|2981.53|2981.53|0
1637246740000|2021-11-18 14:45:40|2981.41|2981.41|2981.41|2981.41|2981.41|2981.41|2981.41|2981.41|0
1637246750000|2021-11-18 14:45:50|2981.3|2981.3|2981.19|2981.19|2981.3|2981.3|2981.19|2981.19|0
1637246760000|2021-11-18 14:46:00|2980.98|2980.98|2980.86|2980.86|2980.98|2980.98|2980.86|2980.86|0
1637246770000|2021-11-18 14:46:10|2980.83|2980.83|2980.83|2980.83|2980.83|2980.83|2980.83|2980.83|0
1637246780000|2021-11-18 14:46:20|2980.7|2980.7|2980.7|2980.7|2980.7|2980.7|2980.7|2980.7|0
1637246790000|2021-11-18 14:46:30|2980.77|2980.77|2980.43|2980.43|2980.77|2980.77|2980.23|2980.23|0
1637246800000|2021-11-18 14:46:40|2980.53|2980.53|2980.14|2980.14|2980.53|2980.53|2980.14|2980.14|0
1637246810000|2021-11-18 14:46:50|2980|2980|2980.07|2980.07|2980.07|2980.07|2980|2980|0
1637246820000|2021-11-18 14:47:00|2980.21|2980.21|2980.15|2980.15|2980.21|2980.21|2980.15|2980.15|0
1637246830000|2021-11-18 14:47:10|2980.27|2980.27|2980.4|2980.4|2980.4|2980.4|2980.25|2980.25|0
1637246840000|2021-11-18 14:47:20|2980.68|2980.68|2980.61|2980.61|2980.68|2980.68|2980.54|2980.54|0
1637246850000|2021-11-18 14:47:30|2980.75|2980.75|2981.11|2981.11|2981.11|2981.11|2980.75|2980.75|0
1637246860000|2021-11-18 14:47:40|2981.16|2981.16|2981.37|2981.37|2981.37|2981.37|2981.16|2981.16|0
1637246870000|2021-11-18 14:47:50|2981.31|2981.31|2981.31|2981.31|2981.31|2981.31|2981.31|2981.31|0
1637246880000|2021-11-18 14:48:00|2981.25|2981.25|2981.25|2981.25|2981.25|2981.25|2981.25|2981.25|0
1637246890000|2021-11-18 14:48:10|2981.32|2981.32|2981.28|2981.28|2981.32|2981.32|2981.28|2981.28|0
1637246900000|2021-11-18 14:48:20|2981.34|2981.34|2980.9|2980.9|2981.34|2981.34|2980.75|2980.75|0
1637246910000|2021-11-18 14:48:30|2980.79|2980.79|2980.79|2980.79|2980.79|2980.79|2980.79|2980.79|0
1637246940000|2021-11-18 14:49:00|2980.66|2980.66|2980.86|2980.86|2980.86|2980.86|2980.66|2980.66|0
1637246950000|2021-11-18 14:49:10|2980.93|2980.93|2980.86|2980.86|2980.93|2980.93|2980.86|2980.86|0
1637246960000|2021-11-18 14:49:20|2980.79|2980.79|2980.79|2980.79|2980.79|2980.79|2980.79|2980.79|0
1637246980000|2021-11-18 14:49:40|2980.67|2980.67|2980.54|2980.54|2980.67|2980.67|2980.54|2980.54|0
1637246990000|2021-11-18 14:49:50|2980.47|2980.47|2980.93|2980.93|2980.93|2980.93|2980.47|2980.47|0
1637247000000|2021-11-18 14:50:00|2980.99|2980.99|2980.12|2980.12|2981.11|2981.11|2980.12|2980.12|0
1637247010000|2021-11-18 14:50:10|2980.01|2980.01|2980.2|2980.2|2980.25|2980.25|2980.01|2980.01|0
1637247030000|2021-11-18 14:50:30|2980.08|2980.08|2980.08|2980.08|2980.08|2980.08|2980.08|2980.08|0
1637247040000|2021-11-18 14:50:40|2980.02|2980.02|2980.02|2980.02|2980.02|2980.02|2980.02|2980.02|0
1637247060000|2021-11-18 14:51:00|2980.07|2980.07|2980.07|2980.07|2980.07|2980.07|2980.07|2980.07|0
1637247070000|2021-11-18 14:51:10|2980.13|2980.13|2980.18|2980.18|2980.18|2980.18|2980.13|2980.13|0
1637247080000|2021-11-18 14:51:20|2980.08|2980.08|2980.08|2980.08|2980.08|2980.08|2980.08|2980.08|0
1637247090000|2021-11-18 14:51:30|2980.01|2980.01|2979.8|2979.8|2980.03|2980.03|2979.8|2979.8|0
1637247100000|2021-11-18 14:51:40|2979.74|2979.74|2979.8|2979.8|2979.8|2979.8|2979.74|2979.74|0
1637247110000|2021-11-18 14:51:50|2979.87|2979.87|2979.87|2979.87|2979.87|2979.87|2979.87|2979.87|0
1637247120000|2021-11-18 14:52:00|2979.75|2979.75|2979.66|2979.66|2979.87|2979.87|2979.66|2979.66|0
1637247130000|2021-11-18 14:52:10|2979.73|2979.73|2979.84|2979.84|2979.95|2979.95|2979.73|2979.73|0
1637247140000|2021-11-18 14:52:20|2979.95|2979.95|2979.83|2979.83|2979.95|2979.95|2979.83|2979.83|0
1637247150000|2021-11-18 14:52:30|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|0
1637247160000|2021-11-18 14:52:40|2980.25|2980.25|2980.42|2980.42|2980.42|2980.42|2980.25|2980.25|0
1637247170000|2021-11-18 14:52:50|2980.71|2980.71|2980.85|2980.85|2980.85|2980.85|2980.71|2980.71|0
1637247180000|2021-11-18 14:53:00|2980.97|2980.97|2981.04|2981.04|2981.08|2981.08|2980.97|2980.97|0
1637247200000|2021-11-18 14:53:20|2980.98|2980.98|2981.12|2981.12|2981.12|2981.12|2980.98|2980.98|0
1637247220000|2021-11-18 14:53:40|2981.09|2981.09|2981.09|2981.09|2981.09|2981.09|2981.09|2981.09|0
1637247230000|2021-11-18 14:53:50|2980.95|2980.95|2980.75|2980.75|2980.95|2980.95|2980.75|2980.75|0
1637247240000|2021-11-18 14:54:00|2980.63|2980.63|2980.57|2980.57|2980.63|2980.63|2980.45|2980.45|0
1637247270000|2021-11-18 14:54:30|2980.7|2980.7|2980.7|2980.7|2980.7|2980.7|2980.7|2980.7|0
1637247280000|2021-11-18 14:54:40|2980.8|2980.8|2980.8|2980.8|2980.8|2980.8|2980.8|2980.8|0
1637247290000|2021-11-18 14:54:50|2980.87|2980.87|2980.98|2980.98|2980.98|2980.98|2980.87|2980.87|0
1637247300000|2021-11-18 14:55:00|2980.92|2980.92|2980.92|2980.92|2980.92|2980.92|2980.92|2980.92|0
1637247310000|2021-11-18 14:55:10|2980.86|2980.86|2980.93|2980.93|2980.93|2980.93|2980.86|2980.86|0
1637247340000|2021-11-18 14:55:40|2980.86|2980.86|2980.9|2980.9|2980.9|2980.9|2980.86|2980.86|0
1637247350000|2021-11-18 14:55:50|2981.13|2981.13|2981.13|2981.13|2981.13|2981.13|2981.13|2981.13|0
1637247370000|2021-11-18 14:56:10|2981.26|2981.26|2981.32|2981.32|2981.32|2981.32|2981.26|2981.26|0
1637247380000|2021-11-18 14:56:20|2981.3|2981.3|2980.7|2980.7|2981.3|2981.3|2980.7|2980.7|0
1637247390000|2021-11-18 14:56:30|2980.64|2980.64|2980.64|2980.64|2980.64|2980.64|2980.64|2980.64|0
1637247430000|2021-11-18 14:57:10|2980.69|2980.69|2980.88|2980.88|2980.88|2980.88|2980.69|2980.69|0
1637247440000|2021-11-18 14:57:20|2980.94|2980.94|2980.86|2980.86|2981.23|2981.23|2980.75|2980.75|0
1637247450000|2021-11-18 14:57:30|2980.63|2980.63|2980.29|2980.29|2980.86|2980.86|2980.27|2980.27|0
1637247500000|2021-11-18 14:58:20|2980.44|2980.44|2980.57|2980.57|2980.57|2980.57|2980.44|2980.44|0
1637247520000|2021-11-18 14:58:40|2980.68|2980.68|2980.68|2980.68|2980.68|2980.68|2980.68|2980.68|0
1637247530000|2021-11-18 14:58:50|2980.97|2980.97|2980.83|2980.83|2980.97|2980.97|2980.77|2980.77|0
1637247540000|2021-11-18 14:59:00|2980.88|2980.88|2980.88|2980.88|2980.88|2980.88|2980.88|2980.88|0
1637247560000|2021-11-18 14:59:20|2980.76|2980.76|2980.63|2980.63|2980.76|2980.76|2980.63|2980.63|0
1637247580000|2021-11-18 14:59:40|2980.67|2980.67|2980.67|2980.67|2980.67|2980.67|2980.67|2980.67|0
1637247600000|2021-11-18 15:00:00|2980.68|2980.68|2980.75|2980.75|2980.75|2980.75|2980.64|2980.64|0
1637247610000|2021-11-18 15:00:10|2980.62|2980.62|2980.75|2980.75|2980.75|2980.75|2980.62|2980.62|0
1637247650000|2021-11-18 15:00:50|2980.62|2980.62|2980.62|2980.62|2980.62|2980.62|2980.62|2980.62|0
1637247680000|2021-11-18 15:01:20|2980.85|2980.85|2980.97|2980.97|2980.97|2980.97|2980.85|2980.85|0
1637247720000|2021-11-18 15:02:00|2981.09|2981.09|2981.03|2981.03|2981.09|2981.09|2981.03|2981.03|0
1637247730000|2021-11-18 15:02:10|2981.31|2981.31|2981.43|2981.43|2981.43|2981.43|2981.31|2981.31|0
1637247740000|2021-11-18 15:02:20|2981.32|2981.32|2981.32|2981.32|2981.32|2981.32|2981.32|2981.32|0
1637247750000|2021-11-18 15:02:30|2981.2|2981.2|2981.2|2981.2|2981.2|2981.2|2981.2|2981.2|0
1637247760000|2021-11-18 15:02:40|2981.34|2981.34|2981.34|2981.34|2981.34|2981.34|2981.34|2981.34|0
1637247820000|2021-11-18 15:03:40|2981.28|2981.28|2981.39|2981.39|2981.39|2981.39|2981.28|2981.28|0
1637247830000|2021-11-18 15:03:50|2981.29|2981.29|2981.29|2981.29|2981.29|2981.29|2981.29|2981.29|0
1637247850000|2021-11-18 15:04:10|2981.42|2981.42|2981.69|2981.69|2981.69|2981.69|2981.42|2981.42|0
1637247860000|2021-11-18 15:04:20|2981.84|2981.84|2981.84|2981.84|2981.84|2981.84|2981.84|2981.84|0
1637247870000|2021-11-18 15:04:30|2981.71|2981.71|2981.71|2981.71|2981.71|2981.71|2981.71|2981.71|0
1637247880000|2021-11-18 15:04:40|2981.77|2981.77|2981.77|2981.77|2981.77|2981.77|2981.71|2981.71|0
1637247890000|2021-11-18 15:04:50|2981.71|2981.71|2981.76|2981.76|2981.76|2981.76|2981.71|2981.71|0
1637247900000|2021-11-18 15:05:00|2981.72|2981.72|2981.65|2981.65|2981.72|2981.72|2981.65|2981.65|0
1637247910000|2021-11-18 15:05:10|2981.95|2981.95|2982.2|2982.2|2982.2|2982.2|2981.95|2981.95|0
1637247930000|2021-11-18 15:05:30|2982.33|2982.33|2982.46|2982.46|2982.59|2982.59|2982.33|2982.33|0
1637247940000|2021-11-18 15:05:40|2982.54|2982.54|2982.55|2982.55|2982.55|2982.55|2982.54|2982.54|0
1637247950000|2021-11-18 15:05:50|2982.66|2982.66|2982.66|2982.66|2982.66|2982.66|2982.66|2982.66|0
1637247960000|2021-11-18 15:06:00|2982.61|2982.61|2982.76|2982.76|2982.76|2982.76|2982.61|2982.61|0
1637247970000|2021-11-18 15:06:10|2982.65|2982.65|2982.84|2982.84|2982.84|2982.84|2982.65|2982.65|0
1637247980000|2021-11-18 15:06:20|2982.97|2982.97|2982.97|2982.97|2982.97|2982.97|2982.97|2982.97|0
1637247990000|2021-11-18 15:06:30|2982.86|2982.86|2982.99|2982.99|2982.99|2982.99|2982.86|2982.86|0
1637248000000|2021-11-18 15:06:40|2982.95|2982.95|2982.95|2982.95|2982.95|2982.95|2982.95|2982.95|0
1637248010000|2021-11-18 15:06:50|2982.92|2982.92|2983.14|2983.14|2983.14|2983.14|2982.92|2982.92|0
1637248020000|2021-11-18 15:07:00|2983.21|2983.21|2983.11|2983.11|2983.21|2983.21|2983.11|2983.11|0
1637248030000|2021-11-18 15:07:10|2983.25|2983.25|2983.25|2983.25|2983.25|2983.25|2983.25|2983.25|0
1637248040000|2021-11-18 15:07:20|2983.4|2983.4|2983.4|2983.4|2983.4|2983.4|2983.4|2983.4|0
1637248050000|2021-11-18 15:07:30|2983.1|2983.1|2982.92|2982.92|2983.1|2983.1|2982.92|2982.92|0
1637248070000|2021-11-18 15:07:50|2982.89|2982.89|2982.89|2982.89|2982.89|2982.89|2982.89|2982.89|0
1637248080000|2021-11-18 15:08:00|2982.77|2982.77|2982.77|2982.77|2982.77|2982.77|2982.77|2982.77|0
1637248110000|2021-11-18 15:08:30|2982.67|2982.67|2982.67|2982.67|2982.67|2982.67|2982.67|2982.67|0
1637248120000|2021-11-18 15:08:40|2982.56|2982.56|2982.56|2982.56|2982.56|2982.56|2982.56|2982.56|0
1637248140000|2021-11-18 15:09:00|2982.49|2982.49|2982.59|2982.59|2982.59|2982.59|2982.49|2982.49|0
1637248150000|2021-11-18 15:09:10|2982.48|2982.48|2982.37|2982.37|2982.48|2982.48|2982.37|2982.37|0
1637248160000|2021-11-18 15:09:20|2982.3|2982.3|2982.3|2982.3|2982.3|2982.3|2982.3|2982.3|0
1637248190000|2021-11-18 15:09:50|2982.24|2982.24|2982.12|2982.12|2982.24|2982.24|2982.12|2982.12|0
1637248210000|2021-11-18 15:10:10|2981.97|2981.97|2981.69|2981.69|2981.97|2981.97|2981.69|2981.69|0
1637248220000|2021-11-18 15:10:20|2981.63|2981.63|2981.63|2981.63|2981.63|2981.63|2981.63|2981.63|0
1637248230000|2021-11-18 15:10:30|2981.34|2981.34|2981.2|2981.2|2981.34|2981.34|2981.2|2981.2|0
1637248240000|2021-11-18 15:10:40|2981.06|2981.06|2980.53|2980.53|2981.06|2981.06|2980.53|2980.53|0
1637248250000|2021-11-18 15:10:50|2980.39|2980.39|2980.41|2980.41|2980.41|2980.41|2980.33|2980.33|0
1637248260000|2021-11-18 15:11:00|2980.34|2980.34|2980.67|2980.67|2980.67|2980.67|2980.34|2980.34|0
1637248270000|2021-11-18 15:11:10|2980.42|2980.42|2980.42|2980.42|2980.42|2980.42|2980.42|2980.42|0
1637248280000|2021-11-18 15:11:20|2980.31|2980.31|2980.25|2980.25|2980.31|2980.31|2980.25|2980.25|0
1637248290000|2021-11-18 15:11:30|2980.18|2980.18|2980.01|2980.01|2980.18|2980.18|2980.01|2980.01|0
1637248300000|2021-11-18 15:11:40|2979.86|2979.86|2979.8|2979.8|2979.86|2979.86|2979.8|2979.8|0
1637248310000|2021-11-18 15:11:50|2979.68|2979.68|2979.68|2979.68|2979.68|2979.68|2979.68|2979.68|0
1637248320000|2021-11-18 15:12:00|2979.83|2979.83|2979.79|2979.79|2979.83|2979.83|2979.79|2979.79|0
1637248330000|2021-11-18 15:12:10|2979.5|2979.5|2979.29|2979.29|2979.5|2979.5|2979.29|2979.29|0
1637248340000|2021-11-18 15:12:20|2979.35|2979.35|2979.35|2979.35|2979.35|2979.35|2979.35|2979.35|0
1637248380000|2021-11-18 15:13:00|2979.23|2979.23|2979.23|2979.23|2979.23|2979.23|2979.23|2979.23|0
1637248400000|2021-11-18 15:13:20|2979.18|2979.18|2979.18|2979.18|2979.18|2979.18|2979.18|2979.18|0
1637248410000|2021-11-18 15:13:30|2979.21|2979.21|2979.02|2979.02|2979.21|2979.21|2979.02|2979.02|0
1637248420000|2021-11-18 15:13:40|2978.73|2978.73|2978.44|2978.44|2978.73|2978.73|2978.44|2978.44|0
1637248430000|2021-11-18 15:13:50|2978.4|2978.4|2978.4|2978.4|2978.4|2978.4|2978.4|2978.4|0
1637248440000|2021-11-18 15:14:00|2978.5|2978.5|2978.37|2978.37|2978.5|2978.5|2978.37|2978.37|0
1637248450000|2021-11-18 15:14:10|2978.06|2978.06|2978.06|2978.06|2978.06|2978.06|2978.06|2978.06|0
1637248470000|2021-11-18 15:14:30|2978.1|2978.1|2978.1|2978.1|2978.1|2978.1|2978.1|2978.1|0
1637248500000|2021-11-18 15:15:00|2977.89|2977.89|2977.54|2977.54|2977.89|2977.89|2977.54|2977.54|0
1637248510000|2021-11-18 15:15:10|2977.46|2977.46|2977.63|2977.63|2977.63|2977.63|2977.46|2977.46|0
1637248520000|2021-11-18 15:15:20|2977.5|2977.5|2977.5|2977.5|2977.5|2977.5|2977.5|2977.5|0
1637248530000|2021-11-18 15:15:30|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|0
1637248550000|2021-11-18 15:15:50|2977.31|2977.31|2976.86|2976.86|2977.31|2977.31|2976.86|2976.86|0
1637248560000|2021-11-18 15:16:00|2976.37|2976.37|2976.5|2976.5|2976.5|2976.5|2976.37|2976.37|0
1637248580000|2021-11-18 15:16:20|2976.43|2976.43|2976.5|2976.5|2976.5|2976.5|2976.43|2976.43|0
1637248590000|2021-11-18 15:16:30|2976.37|2976.37|2976.37|2976.37|2976.37|2976.37|2976.37|2976.37|0
1637248600000|2021-11-18 15:16:40|2976.51|2976.51|2976.61|2976.61|2976.61|2976.61|2976.51|2976.51|0
1637248610000|2021-11-18 15:16:50|2976.49|2976.49|2976.43|2976.43|2976.49|2976.49|2976.43|2976.43|0
1637248620000|2021-11-18 15:17:00|2976.74|2976.74|2976.74|2976.74|2976.74|2976.74|2976.74|2976.74|0
1637248630000|2021-11-18 15:17:10|2976.84|2976.84|2977.05|2977.05|2977.05|2977.05|2976.84|2976.84|0
1637248640000|2021-11-18 15:17:20|2977.29|2977.29|2977|2977|2977.29|2977.29|2977|2977|0
1637248650000|2021-11-18 15:17:30|2976.89|2976.89|2976.92|2976.92|2976.96|2976.96|2976.89|2976.89|0
1637248660000|2021-11-18 15:17:40|2977.13|2977.13|2977.13|2977.13|2977.13|2977.13|2977.13|2977.13|0
1637248670000|2021-11-18 15:17:50|2976.98|2976.98|2976.98|2976.98|2976.98|2976.98|2976.98|2976.98|0
1637248680000|2021-11-18 15:18:00|2976.93|2976.93|2976.93|2976.93|2976.93|2976.93|2976.93|2976.93|0
1637248690000|2021-11-18 15:18:10|2976.89|2976.89|2976.82|2976.82|2976.89|2976.89|2976.82|2976.82|0
1637248710000|2021-11-18 15:18:30|2976.72|2976.72|2976.68|2976.68|2976.74|2976.74|2976.62|2976.62|0
1637248720000|2021-11-18 15:18:40|2976.61|2976.61|2976.71|2976.71|2976.71|2976.71|2976.61|2976.61|0
1637248730000|2021-11-18 15:18:50|2976.76|2976.76|2976.76|2976.76|2976.76|2976.76|2976.76|2976.76|0
1637248740000|2021-11-18 15:19:00|2976.79|2976.79|2977.2|2977.2|2977.24|2977.24|2976.75|2976.75|0
1637248750000|2021-11-18 15:19:10|2976.98|2976.98|2977.04|2977.04|2977.04|2977.04|2976.93|2976.93|0
1637248760000|2021-11-18 15:19:20|2976.93|2976.93|2976.93|2976.93|2976.93|2976.93|2976.93|2976.93|0
1637248780000|2021-11-18 15:19:40|2976.87|2976.87|2976.87|2976.87|2976.87|2976.87|2976.87|2976.87|0
1637248790000|2021-11-18 15:19:50|2976.97|2976.97|2976.5|2976.5|2976.97|2976.97|2976.5|2976.5|0
1637248810000|2021-11-18 15:20:10|2976.4|2976.4|2975.29|2975.29|2976.4|2976.4|2975.29|2975.29|0
1637248820000|2021-11-18 15:20:20|2975.41|2975.41|2975.41|2975.41|2975.41|2975.41|2975.41|2975.41|0
1637248830000|2021-11-18 15:20:30|2975.18|2975.18|2975.17|2975.17|2975.31|2975.31|2975.17|2975.17|0
1637248860000|2021-11-18 15:21:00|2974.73|2974.73|2974.83|2974.83|2974.83|2974.83|2974.73|2974.73|0
1637248870000|2021-11-18 15:21:10|2974.8|2974.8|2973.96|2973.96|2974.8|2974.8|2973.96|2973.96|0
1637248880000|2021-11-18 15:21:20|2973.82|2973.82|2973.82|2973.82|2973.82|2973.82|2973.82|2973.82|0
1637248890000|2021-11-18 15:21:30|2973.39|2973.39|2973.39|2973.39|2973.39|2973.39|2973.39|2973.39|0
1637248930000|2021-11-18 15:22:10|2973.5|2973.5|2973.5|2973.5|2973.5|2973.5|2973.5|2973.5|0
1637248940000|2021-11-18 15:22:20|2973.43|2973.43|2973.71|2973.71|2973.71|2973.71|2973.43|2973.43|0
1637248980000|2021-11-18 15:23:00|2973.86|2973.86|2973.86|2973.86|2973.86|2973.86|2973.86|2973.86|0
1637248990000|2021-11-18 15:23:10|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|0
1637249000000|2021-11-18 15:23:20|2973.55|2973.55|2973.88|2973.88|2973.9|2973.9|2973.55|2973.55|0
1637249010000|2021-11-18 15:23:30|2973.95|2973.95|2973.95|2973.95|2973.95|2973.95|2973.95|2973.95|0
1637249020000|2021-11-18 15:23:40|2973.74|2973.74|2973.69|2973.69|2973.74|2973.74|2973.69|2973.69|0
1637249030000|2021-11-18 15:23:50|2973.74|2973.74|2973.74|2973.74|2973.74|2973.74|2973.74|2973.74|0
1637249040000|2021-11-18 15:24:00|2973.45|2973.45|2973.38|2973.38|2973.45|2973.45|2973.38|2973.38|0
1637249050000|2021-11-18 15:24:10|2973.5|2973.5|2973.5|2973.5|2973.5|2973.5|2973.5|2973.5|0
1637249070000|2021-11-18 15:24:30|2973.54|2973.54|2973.66|2973.66|2973.66|2973.66|2973.54|2973.54|0
1637249080000|2021-11-18 15:24:40|2973.53|2973.53|2973.3|2973.3|2973.6|2973.6|2973.3|2973.3|0
1637249100000|2021-11-18 15:25:00|2973.15|2973.15|2973.15|2973.15|2973.15|2973.15|2973.15|2973.15|0
1637249110000|2021-11-18 15:25:10|2973.21|2973.21|2973.89|2973.89|2973.89|2973.89|2973.21|2973.21|0
1637249120000|2021-11-18 15:25:20|2974.01|2974.01|2974.01|2974.01|2974.01|2974.01|2974.01|2974.01|0
1637249130000|2021-11-18 15:25:30|2973.89|2973.89|2973.84|2973.84|2973.89|2973.89|2973.84|2973.84|0
1637249140000|2021-11-18 15:25:40|2974.03|2974.03|2974.15|2974.15|2974.15|2974.15|2974.03|2974.03|0
1637249150000|2021-11-18 15:25:50|2974.27|2974.27|2974.4|2974.4|2974.4|2974.4|2974.22|2974.22|0
1637249160000|2021-11-18 15:26:00|2974.77|2974.77|2974.64|2974.64|2974.77|2974.77|2974.64|2974.64|0
1637249170000|2021-11-18 15:26:10|2974.68|2974.68|2974.74|2974.74|2974.74|2974.74|2974.68|2974.68|0
1637249180000|2021-11-18 15:26:20|2975.03|2975.03|2975.58|2975.58|2975.58|2975.58|2975.03|2975.03|0
1637249190000|2021-11-18 15:26:30|2975.69|2975.69|2975.69|2975.69|2975.69|2975.69|2975.69|2975.69|0
1637249200000|2021-11-18 15:26:40|2975.8|2975.8|2976.25|2976.25|2976.25|2976.25|2975.8|2975.8|0
1637249220000|2021-11-18 15:27:00|2976.37|2976.37|2976.11|2976.11|2976.37|2976.37|2976.11|2976.11|0
1637249230000|2021-11-18 15:27:10|2976.01|2976.01|2976.39|2976.39|2976.39|2976.39|2976.01|2976.01|0
1637249260000|2021-11-18 15:27:40|2976.45|2976.45|2976.45|2976.45|2976.45|2976.45|2976.45|2976.45|0
1637249270000|2021-11-18 15:27:50|2976.58|2976.58|2976.65|2976.65|2976.65|2976.65|2976.58|2976.58|0
1637249280000|2021-11-18 15:28:00|2976.76|2976.76|2977.43|2977.43|2977.43|2977.43|2976.76|2976.76|0
1637249290000|2021-11-18 15:28:10|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|0
1637249300000|2021-11-18 15:28:20|2977.03|2977.03|2976.73|2976.73|2977.31|2977.31|2976.73|2976.73|0
1637249310000|2021-11-18 15:28:30|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|0
1637249320000|2021-11-18 15:28:40|2976.5|2976.5|2976.62|2976.62|2976.62|2976.62|2976.5|2976.5|0
1637249330000|2021-11-18 15:28:50|2976.74|2976.74|2976.74|2976.74|2976.74|2976.74|2976.74|2976.74|0
1637249340000|2021-11-18 15:29:00|2976.8|2976.8|2976.8|2976.8|2976.8|2976.8|2976.8|2976.8|0
1637249350000|2021-11-18 15:29:10|2976.75|2976.75|2976.63|2976.63|2976.75|2976.75|2976.63|2976.63|0
1637249360000|2021-11-18 15:29:20|2976.48|2976.48|2976.53|2976.53|2976.53|2976.53|2976.48|2976.48|0
1637249370000|2021-11-18 15:29:30|2976.58|2976.58|2976.58|2976.58|2976.58|2976.58|2976.58|2976.58|0
1637249380000|2021-11-18 15:29:40|2976.71|2976.71|2976.77|2976.77|2976.77|2976.77|2976.71|2976.71|0
1637249390000|2021-11-18 15:29:50|2976.87|2976.87|2976|2976|2977.08|2977.08|2975.85|2975.85|0
1637249400000|2021-11-18 15:30:00|2976.14|2976.14|2975.77|2975.77|2976.25|2976.25|2975.77|2975.77|0
1637249410000|2021-11-18 15:30:10|2975.71|2975.71|2975.39|2975.39|2975.71|2975.71|2975.39|2975.39|0
1637249420000|2021-11-18 15:30:20|2975.6|2975.6|2975.59|2975.59|2975.6|2975.6|2975.49|2975.49|0
1637249430000|2021-11-18 15:30:30|2975.69|2975.69|2975.69|2975.69|2975.69|2975.69|2975.69|2975.69|0
1637249440000|2021-11-18 15:30:40|2975.49|2975.49|2975.42|2975.42|2975.49|2975.49|2975.42|2975.42|0
1637249450000|2021-11-18 15:30:50|2975.55|2975.55|2975.55|2975.55|2975.55|2975.55|2975.55|2975.55|0
1637249460000|2021-11-18 15:31:00|2975.48|2975.48|2975.21|2975.21|2975.48|2975.48|2975.1|2975.1|0
1637249470000|2021-11-18 15:31:10|2975.32|2975.32|2975.35|2975.35|2975.37|2975.37|2975.2|2975.2|0
1637249480000|2021-11-18 15:31:20|2975.45|2975.45|2975.45|2975.45|2975.45|2975.45|2975.45|2975.45|0
1637249490000|2021-11-18 15:31:30|2975.34|2975.34|2975.26|2975.26|2975.34|2975.34|2975.04|2975.04|0
1637249500000|2021-11-18 15:31:40|2975.15|2975.15|2974.81|2974.81|2975.15|2975.15|2974.81|2974.81|0
1637249510000|2021-11-18 15:31:50|2974.68|2974.68|2973.81|2973.81|2974.68|2974.68|2973.81|2973.81|0
1637249520000|2021-11-18 15:32:00|2973.52|2973.52|2972.4|2972.4|2973.52|2973.52|2972.4|2972.4|0
1637249550000|2021-11-18 15:32:30|2972.35|2972.35|2972.35|2972.35|2972.35|2972.35|2972.35|2972.35|0
1637249560000|2021-11-18 15:32:40|2972.46|2972.46|2972.37|2972.37|2972.52|2972.52|2972.32|2972.32|0
1637249580000|2021-11-18 15:33:00|2972.44|2972.44|2972.03|2972.03|2972.44|2972.44|2972.03|2972.03|0
1637249590000|2021-11-18 15:33:10|2972.31|2972.31|2972.31|2972.31|2972.31|2972.31|2972.31|2972.31|0
1637249600000|2021-11-18 15:33:20|2972.46|2972.46|2971.97|2971.97|2972.46|2972.46|2971.97|2971.97|0
1637249610000|2021-11-18 15:33:30|2972.03|2972.03|2972.14|2972.14|2972.14|2972.14|2972.03|2972.03|0
1637249620000|2021-11-18 15:33:40|2972.03|2972.03|2971.79|2971.79|2972.03|2972.03|2971.79|2971.79|0
1637249630000|2021-11-18 15:33:50|2971.67|2971.67|2971.67|2971.67|2971.67|2971.67|2971.67|2971.67|0
1637249640000|2021-11-18 15:34:00|2971.74|2971.74|2971.74|2971.74|2971.74|2971.74|2971.74|2971.74|0
1637249650000|2021-11-18 15:34:10|2971.63|2971.63|2971.63|2971.63|2971.66|2971.66|2971.63|2971.63|0
1637249660000|2021-11-18 15:34:20|2971.75|2971.75|2971.75|2971.75|2971.75|2971.75|2971.75|2971.75|0
1637249670000|2021-11-18 15:34:30|2971.64|2971.64|2971.57|2971.57|2971.64|2971.64|2971.57|2971.57|0
1637249680000|2021-11-18 15:34:40|2971.88|2971.88|2972.13|2972.13|2972.13|2972.13|2971.88|2971.88|0
1637249690000|2021-11-18 15:34:50|2972.23|2972.23|2971.63|2971.63|2972.23|2972.23|2971.63|2971.63|0
1637249700000|2021-11-18 15:35:00|2971.75|2971.75|2971.63|2971.63|2971.75|2971.75|2971.63|2971.63|0
1637249720000|2021-11-18 15:35:20|2971.69|2971.69|2971.74|2971.74|2971.74|2971.74|2971.69|2971.69|0
1637249730000|2021-11-18 15:35:30|2972.08|2972.08|2972.2|2972.2|2972.2|2972.2|2972.08|2972.08|0
1637249740000|2021-11-18 15:35:40|2972.21|2972.21|2972.03|2972.03|2972.33|2972.33|2971.99|2971.99|0
1637249750000|2021-11-18 15:35:50|2971.88|2971.88|2971.88|2971.88|2971.88|2971.88|2971.88|2971.88|0
1637249760000|2021-11-18 15:36:00|2971.94|2971.94|2973.03|2973.03|2973.03|2973.03|2971.94|2971.94|0
1637249770000|2021-11-18 15:36:10|2973.1|2973.1|2973.25|2973.25|2973.25|2973.25|2973.07|2973.07|0
1637249780000|2021-11-18 15:36:20|2973.31|2973.31|2973.7|2973.7|2973.7|2973.7|2973.31|2973.31|0
1637249790000|2021-11-18 15:36:30|2973.66|2973.66|2973.79|2973.79|2973.79|2973.79|2973.66|2973.66|0
1637249800000|2021-11-18 15:36:40|2973.73|2973.73|2973.71|2973.71|2973.79|2973.79|2973.65|2973.65|0
1637249810000|2021-11-18 15:36:50|2973.85|2973.85|2973.91|2973.91|2973.91|2973.91|2973.85|2973.85|0
1637249820000|2021-11-18 15:37:00|2973.84|2973.84|2973.84|2973.84|2973.84|2973.84|2973.79|2973.79|0
1637249830000|2021-11-18 15:37:10|2973.78|2973.78|2973.73|2973.73|2973.78|2973.78|2973.73|2973.73|0
1637249860000|2021-11-18 15:37:40|2973.93|2973.93|2973.78|2973.78|2973.96|2973.96|2973.78|2973.78|0
1637249870000|2021-11-18 15:37:50|2974.22|2974.22|2974.29|2974.29|2974.29|2974.29|2974.22|2974.22|0
1637249880000|2021-11-18 15:38:00|2974.14|2974.14|2974.4|2974.4|2974.4|2974.4|2974.14|2974.14|0
1637249890000|2021-11-18 15:38:10|2974.46|2974.46|2974.48|2974.48|2974.48|2974.48|2974.46|2974.46|0
1637249900000|2021-11-18 15:38:20|2974.53|2974.53|2974.53|2974.53|2974.53|2974.53|2974.53|2974.53|0
1637249910000|2021-11-18 15:38:30|2974.39|2974.39|2974.24|2974.24|2974.39|2974.39|2974.24|2974.24|0
1637249920000|2021-11-18 15:38:40|2974.31|2974.31|2974.31|2974.31|2974.31|2974.31|2974.31|2974.31|0
1637249930000|2021-11-18 15:38:50|2974.52|2974.52|2974.52|2974.52|2974.52|2974.52|2974.52|2974.52|0
1637249940000|2021-11-18 15:39:00|2974.37|2974.37|2974.51|2974.51|2974.51|2974.51|2974.37|2974.37|0
1637249950000|2021-11-18 15:39:10|2974.65|2974.65|2975.01|2975.01|2975.01|2975.01|2974.65|2974.65|0
1637249960000|2021-11-18 15:39:20|2975.28|2975.28|2975.28|2975.28|2975.28|2975.28|2975.28|2975.28|0
1637249970000|2021-11-18 15:39:30|2975.22|2975.22|2975.22|2975.22|2975.22|2975.22|2975.22|2975.22|0
1637249980000|2021-11-18 15:39:40|2975.26|2975.26|2975.32|2975.32|2975.38|2975.38|2975.26|2975.26|0
1637249990000|2021-11-18 15:39:50|2975.43|2975.43|2975.43|2975.43|2975.43|2975.43|2975.43|2975.43|0
1637250000000|2021-11-18 15:40:00|2975.55|2975.55|2975.61|2975.61|2975.61|2975.61|2975.55|2975.55|0
1637250010000|2021-11-18 15:40:10|2975.68|2975.68|2975.55|2975.55|2975.68|2975.68|2975.55|2975.55|0
1637250020000|2021-11-18 15:40:20|2975.67|2975.67|2975.42|2975.42|2975.67|2975.67|2975.42|2975.42|0
1637250030000|2021-11-18 15:40:30|2975.36|2975.36|2975.86|2975.86|2975.86|2975.86|2975.36|2975.36|0
1637250040000|2021-11-18 15:40:40|2975.75|2975.75|2975.56|2975.56|2975.75|2975.75|2975.56|2975.56|0
1637250050000|2021-11-18 15:40:50|2975.12|2975.12|2975.12|2975.12|2975.12|2975.12|2975.12|2975.12|0
1637250060000|2021-11-18 15:41:00|2974.98|2974.98|2974.97|2974.97|2975.04|2975.04|2974.97|2974.97|0
1637250070000|2021-11-18 15:41:10|2975.26|2975.26|2975.26|2975.26|2975.26|2975.26|2975.26|2975.26|0
1637250080000|2021-11-18 15:41:20|2975.27|2975.27|2975.34|2975.34|2975.34|2975.34|2975.27|2975.27|0
1637250110000|2021-11-18 15:41:50|2975.27|2975.27|2975.21|2975.21|2975.27|2975.27|2975.21|2975.21|0
1637250120000|2021-11-18 15:42:00|2975.26|2975.26|2975.37|2975.37|2975.41|2975.41|2975.26|2975.26|0
1637250130000|2021-11-18 15:42:10|2975.57|2975.57|2975.75|2975.75|2975.75|2975.75|2975.57|2975.57|0
1637250140000|2021-11-18 15:42:20|2975.69|2975.69|2975.49|2975.49|2975.69|2975.69|2975.49|2975.49|0
1637250150000|2021-11-18 15:42:30|2975.42|2975.42|2975.36|2975.36|2975.42|2975.42|2975.36|2975.36|0
1637250160000|2021-11-18 15:42:40|2975.32|2975.32|2975.32|2975.32|2975.32|2975.32|2975.32|2975.32|0
1637250170000|2021-11-18 15:42:50|2975.2|2975.2|2975.08|2975.08|2975.2|2975.2|2975.08|2975.08|0
1637250180000|2021-11-18 15:43:00|2974.94|2974.94|2974.88|2974.88|2974.94|2974.94|2974.88|2974.88|0
1637250190000|2021-11-18 15:43:10|2974.75|2974.75|2974.48|2974.48|2974.88|2974.88|2974.48|2974.48|0
1637250200000|2021-11-18 15:43:20|2974.38|2974.38|2974.38|2974.38|2974.38|2974.38|2974.25|2974.25|0
1637250210000|2021-11-18 15:43:30|2974.34|2974.34|2973.85|2973.85|2974.34|2974.34|2973.85|2973.85|0
1637250220000|2021-11-18 15:43:40|2973.8|2973.8|2973.76|2973.76|2973.8|2973.8|2973.76|2973.76|0
1637250230000|2021-11-18 15:43:50|2973.89|2973.89|2974.02|2974.02|2974.02|2974.02|2973.89|2973.89|0
1637250240000|2021-11-18 15:44:00|2973.89|2973.89|2973.95|2973.95|2974.15|2974.15|2973.89|2973.89|0
1637250250000|2021-11-18 15:44:10|2974.02|2974.02|2974.02|2974.02|2974.02|2974.02|2974.02|2974.02|0
1637250260000|2021-11-18 15:44:20|2974.09|2974.09|2974|2974|2974.13|2974.13|2974|2974|0
1637250270000|2021-11-18 15:44:30|2973.79|2973.79|2973.61|2973.61|2973.79|2973.79|2973.61|2973.61|0
1637250280000|2021-11-18 15:44:40|2973.55|2973.55|2973.48|2973.48|2973.55|2973.55|2973.48|2973.48|0
1637250290000|2021-11-18 15:44:50|2973.34|2973.34|2973.47|2973.47|2973.47|2973.47|2973.34|2973.34|0
1637250300000|2021-11-18 15:45:00|2973.36|2973.36|2973.2|2973.2|2973.49|2973.49|2973.2|2973.2|0
1637250310000|2021-11-18 15:45:10|2973.07|2973.07|2973.12|2973.12|2973.12|2973.12|2973.07|2973.07|0
1637250320000|2021-11-18 15:45:20|2973.23|2973.23|2973.36|2973.36|2973.37|2973.37|2973.23|2973.23|0
1637250330000|2021-11-18 15:45:30|2973.25|2973.25|2973.04|2973.04|2973.25|2973.25|2973.04|2973.04|0
1637250340000|2021-11-18 15:45:40|2972.91|2972.91|2972.6|2972.6|2972.91|2972.91|2972.6|2972.6|0
1637250350000|2021-11-18 15:45:50|2972.53|2972.53|2972.46|2972.46|2972.53|2972.53|2972.39|2972.39|0
1637250360000|2021-11-18 15:46:00|2972.47|2972.47|2972.27|2972.27|2972.59|2972.59|2972.27|2972.27|0
1637250370000|2021-11-18 15:46:10|2972.14|2972.14|2972.14|2972.14|2972.14|2972.14|2972.14|2972.14|0
1637250390000|2021-11-18 15:46:30|2972.04|2972.04|2971.71|2971.71|2972.04|2972.04|2971.71|2971.71|0
1637250400000|2021-11-18 15:46:40|2971.82|2971.82|2971.76|2971.76|2971.91|2971.91|2971.71|2971.71|0
1637250410000|2021-11-18 15:46:50|2971.61|2971.61|2971.61|2971.61|2971.61|2971.61|2971.61|2971.61|0
1637250420000|2021-11-18 15:47:00|2971.6|2971.6|2971.9|2971.9|2971.9|2971.9|2971.6|2971.6|0
1637250430000|2021-11-18 15:47:10|2971.68|2971.68|2971.68|2971.68|2971.68|2971.68|2971.68|2971.68|0
1637250440000|2021-11-18 15:47:20|2971.64|2971.64|2971.49|2971.49|2971.64|2971.64|2971.49|2971.49|0
1637250450000|2021-11-18 15:47:30|2971.37|2971.37|2971.56|2971.56|2971.56|2971.56|2971.25|2971.25|0
1637250460000|2021-11-18 15:47:40|2971.57|2971.57|2972.47|2972.47|2972.47|2972.47|2971.57|2971.57|0
1637250470000|2021-11-18 15:47:50|2972.76|2972.76|2972.83|2972.83|2972.83|2972.83|2972.62|2972.62|0
1637250490000|2021-11-18 15:48:10|2972.89|2972.89|2972.89|2972.89|2972.96|2972.96|2972.89|2972.89|0
1637250500000|2021-11-18 15:48:20|2972.75|2972.75|2972.75|2972.75|2972.75|2972.75|2972.75|2972.75|0
1637250510000|2021-11-18 15:48:30|2972.86|2972.86|2972.86|2972.86|2972.86|2972.86|2972.86|2972.86|0
1637250520000|2021-11-18 15:48:40|2972.92|2972.92|2972.8|2972.8|2972.97|2972.97|2972.8|2972.8|0
1637250530000|2021-11-18 15:48:50|2973.14|2973.14|2972.85|2972.85|2973.29|2973.29|2972.85|2972.85|0
1637250540000|2021-11-18 15:49:00|2972.74|2972.74|2973.08|2973.08|2973.08|2973.08|2972.63|2972.63|0
1637250550000|2021-11-18 15:49:10|2973.05|2973.05|2973.05|2973.05|2973.05|2973.05|2973.05|2973.05|0
1637250560000|2021-11-18 15:49:20|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|0
1637250570000|2021-11-18 15:49:30|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|0
1637250590000|2021-11-18 15:49:50|2973.36|2973.36|2973.46|2973.46|2973.46|2973.46|2973.36|2973.36|0
1637250610000|2021-11-18 15:50:10|2973.48|2973.48|2973.48|2973.48|2973.48|2973.48|2973.48|2973.48|0
1637250620000|2021-11-18 15:50:20|2973.53|2973.53|2973.97|2973.97|2973.97|2973.97|2973.53|2973.53|0
1637250630000|2021-11-18 15:50:30|2974.05|2974.05|2973.98|2973.98|2974.15|2974.15|2973.98|2973.98|0
1637250640000|2021-11-18 15:50:40|2974.1|2974.1|2974.1|2974.1|2974.1|2974.1|2974.1|2974.1|0
1637250650000|2021-11-18 15:50:50|2974.24|2974.24|2974.98|2974.98|2974.98|2974.98|2974.24|2974.24|0
1637250660000|2021-11-18 15:51:00|2975.04|2975.04|2975.36|2975.36|2975.36|2975.36|2975.04|2975.04|0
1637250670000|2021-11-18 15:51:10|2975.47|2975.47|2975.67|2975.67|2975.67|2975.67|2975.47|2975.47|0
1637250680000|2021-11-18 15:51:20|2975.61|2975.61|2975.48|2975.48|2975.61|2975.61|2975.48|2975.48|0
1637250690000|2021-11-18 15:51:30|2975.38|2975.38|2975.38|2975.38|2975.38|2975.38|2975.38|2975.38|0
1637250700000|2021-11-18 15:51:40|2975.33|2975.33|2975.02|2975.02|2975.33|2975.33|2975.02|2975.02|0
1637250710000|2021-11-18 15:51:50|2975.06|2975.06|2975.22|2975.22|2975.22|2975.22|2975.06|2975.06|0
1637250720000|2021-11-18 15:52:00|2975.16|2975.16|2975.04|2975.04|2975.16|2975.16|2975.04|2975.04|0
1637250730000|2021-11-18 15:52:10|2975.14|2975.14|2975.32|2975.32|2975.39|2975.39|2975.14|2975.14|0
1637250740000|2021-11-18 15:52:20|2975.26|2975.26|2975.3|2975.3|2975.3|2975.3|2975.26|2975.26|0
1637250750000|2021-11-18 15:52:30|2975.36|2975.36|2975.36|2975.36|2975.36|2975.36|2975.36|2975.36|0
1637250780000|2021-11-18 15:53:00|2975.23|2975.23|2975.5|2975.5|2975.5|2975.5|2975.23|2975.23|0
1637250800000|2021-11-18 15:53:20|2975.64|2975.64|2975.54|2975.54|2975.64|2975.64|2975.54|2975.54|0
1637250810000|2021-11-18 15:53:30|2975.6|2975.6|2975.6|2975.6|2975.6|2975.6|2975.6|2975.6|0
1637250820000|2021-11-18 15:53:40|2975.75|2975.75|2975.75|2975.75|2975.75|2975.75|2975.75|2975.75|0
1637250830000|2021-11-18 15:53:50|2975.86|2975.86|2975.86|2975.86|2975.86|2975.86|2975.86|2975.86|0
1637250840000|2021-11-18 15:54:00|2976|2976|2976|2976|2976|2976|2976|2976|0
1637250850000|2021-11-18 15:54:10|2976.2|2976.2|2976.33|2976.33|2976.33|2976.33|2976.2|2976.2|0
1637250860000|2021-11-18 15:54:20|2976.48|2976.48|2976.48|2976.48|2976.48|2976.48|2976.48|2976.48|0
1637250870000|2021-11-18 15:54:30|2976.63|2976.63|2976.61|2976.61|2976.63|2976.63|2976.61|2976.61|0
1637250880000|2021-11-18 15:54:40|2976.73|2976.73|2976.5|2976.5|2976.73|2976.73|2976.5|2976.5|0
1637250890000|2021-11-18 15:54:50|2976.73|2976.73|2976.92|2976.92|2976.92|2976.92|2976.73|2976.73|0
1637250900000|2021-11-18 15:55:00|2976.81|2976.81|2976.81|2976.81|2976.81|2976.81|2976.81|2976.81|0
1637250910000|2021-11-18 15:55:10|2976.87|2976.87|2976.97|2976.97|2977.03|2977.03|2976.87|2976.87|0
1637250920000|2021-11-18 15:55:20|2976.9|2976.9|2977.02|2977.02|2977.02|2977.02|2976.9|2976.9|0
1637250930000|2021-11-18 15:55:30|2977.16|2977.16|2977.16|2977.16|2977.16|2977.16|2977.16|2977.16|0
1637250940000|2021-11-18 15:55:40|2977.19|2977.19|2977.16|2977.16|2977.19|2977.19|2977.16|2977.16|0
1637250950000|2021-11-18 15:55:50|2977.12|2977.12|2977.05|2977.05|2977.12|2977.12|2977.05|2977.05|0
1637250960000|2021-11-18 15:56:00|2977.36|2977.36|2977.41|2977.41|2977.41|2977.41|2977.36|2977.36|0
1637250970000|2021-11-18 15:56:10|2977.27|2977.27|2977.27|2977.27|2977.27|2977.27|2977.27|2977.27|0
1637250980000|2021-11-18 15:56:20|2977.23|2977.23|2977.23|2977.23|2977.23|2977.23|2977.23|2977.23|0
1637250990000|2021-11-18 15:56:30|2977|2977|2977|2977|2977|2977|2977|2977|0
1637251020000|2021-11-18 15:57:00|2976.9|2976.9|2976.8|2976.8|2976.9|2976.9|2976.8|2976.8|0
1637251040000|2021-11-18 15:57:20|2976.94|2976.94|2977.06|2977.06|2977.06|2977.06|2976.94|2976.94|0
1637251050000|2021-11-18 15:57:30|2976.92|2976.92|2976.92|2976.92|2976.92|2976.92|2976.92|2976.92|0
1637251060000|2021-11-18 15:57:40|2977.12|2977.12|2977.33|2977.33|2977.33|2977.33|2977.02|2977.02|0
1637251080000|2021-11-18 15:58:00|2976.89|2976.89|2976.49|2976.49|2977.04|2977.04|2976.49|2976.49|0
1637251100000|2021-11-18 15:58:20|2976.27|2976.27|2976.27|2976.27|2976.27|2976.27|2976.27|2976.27|0
1637251140000|2021-11-18 15:59:00|2976.16|2976.16|2976.4|2976.4|2976.57|2976.57|2976.16|2976.16|0
1637251160000|2021-11-18 15:59:20|2976.47|2976.47|2976.49|2976.49|2976.49|2976.49|2976.37|2976.37|0
1637251170000|2021-11-18 15:59:30|2976.37|2976.37|2976.37|2976.37|2976.37|2976.37|2976.37|2976.37|0
1637251180000|2021-11-18 15:59:40|2976.6|2976.6|2976.85|2976.85|2977.13|2977.13|2976.6|2976.6|0
1637251190000|2021-11-18 15:59:50|2976.78|2976.78|2976.64|2976.64|2976.78|2976.78|2976.64|2976.64|0
1637251200000|2021-11-18 16:00:00|2976.99|2976.99|2976.82|2976.82|2976.99|2976.99|2976.82|2976.82|0
1637251210000|2021-11-18 16:00:10|2976.69|2976.69|2976.83|2976.83|2976.83|2976.83|2976.69|2976.69|0
1637251220000|2021-11-18 16:00:20|2976.9|2976.9|2976.83|2976.83|2976.9|2976.9|2976.83|2976.83|0
1637251230000|2021-11-18 16:00:30|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|2976.97|0
1637251240000|2021-11-18 16:00:40|2977.12|2977.12|2977.12|2977.12|2977.12|2977.12|2977.12|2977.12|0
1637251250000|2021-11-18 16:00:50|2977.54|2977.54|2977.97|2977.97|2977.97|2977.97|2977.54|2977.54|0
1637251260000|2021-11-18 16:01:00|2977.82|2977.82|2977.63|2977.63|2977.82|2977.82|2977.6|2977.6|0
1637251270000|2021-11-18 16:01:10|2977.77|2977.77|2977.77|2977.77|2977.77|2977.77|2977.77|2977.77|0
1637251280000|2021-11-18 16:01:20|2977.83|2977.83|2978.01|2978.01|2978.01|2978.01|2977.83|2977.83|0
1637251290000|2021-11-18 16:01:30|2978.3|2978.3|2978.42|2978.42|2978.42|2978.42|2978.2|2978.2|0
1637251300000|2021-11-18 16:01:40|2978.48|2978.48|2978.63|2978.63|2978.63|2978.63|2978.48|2978.48|0
1637251310000|2021-11-18 16:01:50|2978.77|2978.77|2978.7|2978.7|2978.77|2978.77|2978.7|2978.7|0
1637251320000|2021-11-18 16:02:00|2978.67|2978.67|2978.67|2978.67|2978.67|2978.67|2978.67|2978.67|0
1637251340000|2021-11-18 16:02:20|2978.81|2978.81|2978.82|2978.82|2979.1|2979.1|2978.58|2978.58|0
1637251350000|2021-11-18 16:02:30|2978.7|2978.7|2978.73|2978.73|2978.87|2978.87|2978.7|2978.7|0
1637251360000|2021-11-18 16:02:40|2978.8|2978.8|2979.21|2979.21|2979.21|2979.21|2978.8|2978.8|0
1637251370000|2021-11-18 16:02:50|2979.17|2979.17|2979.03|2979.03|2979.17|2979.17|2979.03|2979.03|0
1637251380000|2021-11-18 16:03:00|2979.15|2979.15|2979.1|2979.1|2979.15|2979.15|2979.03|2979.03|0
1637251390000|2021-11-18 16:03:10|2978.89|2978.89|2978.95|2978.95|2978.95|2978.95|2978.89|2978.89|0
1637251400000|2021-11-18 16:03:20|2978.83|2978.83|2979.02|2979.02|2979.02|2979.02|2978.83|2978.83|0
1637251420000|2021-11-18 16:03:40|2978.95|2978.95|2979.13|2979.13|2979.13|2979.13|2978.95|2978.95|0
1637251430000|2021-11-18 16:03:50|2979.01|2979.01|2978.94|2978.94|2979.24|2979.24|2978.94|2978.94|0
1637251440000|2021-11-18 16:04:00|2979.01|2979.01|2978.94|2978.94|2979.01|2979.01|2978.94|2978.94|0
1637251470000|2021-11-18 16:04:30|2979.06|2979.06|2978.89|2978.89|2979.06|2979.06|2978.89|2978.89|0
1637251490000|2021-11-18 16:04:50|2978.95|2978.95|2978.39|2978.39|2978.95|2978.95|2978.39|2978.39|0
1637251510000|2021-11-18 16:05:10|2978.6|2978.6|2978.61|2978.61|2978.61|2978.61|2978.49|2978.49|0
1637251520000|2021-11-18 16:05:20|2978.64|2978.64|2978.78|2978.78|2978.78|2978.78|2978.64|2978.64|0
1637251530000|2021-11-18 16:05:30|2978.84|2978.84|2978.64|2978.64|2978.84|2978.84|2978.64|2978.64|0
1637251540000|2021-11-18 16:05:40|2978.7|2978.7|2978.84|2978.84|2978.84|2978.84|2978.7|2978.7|0
1637251550000|2021-11-18 16:05:50|2978.98|2978.98|2979.16|2979.16|2979.29|2979.29|2978.98|2978.98|0
1637251560000|2021-11-18 16:06:00|2979.13|2979.13|2979.13|2979.13|2979.13|2979.13|2979.13|2979.13|0
1637251580000|2021-11-18 16:06:20|2979.09|2979.09|2978.88|2978.88|2979.09|2979.09|2978.88|2978.88|0
1637251590000|2021-11-18 16:06:30|2978.77|2978.77|2978.62|2978.62|2978.77|2978.77|2978.62|2978.62|0
1637251620000|2021-11-18 16:07:00|2978.76|2978.76|2978.82|2978.82|2978.82|2978.82|2978.76|2978.76|0
1637251630000|2021-11-18 16:07:10|2978.67|2978.67|2978.74|2978.74|2978.74|2978.74|2978.67|2978.67|0
1637251650000|2021-11-18 16:07:30|2978.67|2978.67|2978.61|2978.61|2978.67|2978.67|2978.61|2978.61|0
1637251670000|2021-11-18 16:07:50|2978.5|2978.5|2978.61|2978.61|2978.61|2978.61|2978.5|2978.5|0
1637251690000|2021-11-18 16:08:10|2978.54|2978.54|2978.54|2978.54|2978.54|2978.54|2978.54|2978.54|0
1637251700000|2021-11-18 16:08:20|2978.5|2978.5|2978.49|2978.49|2978.5|2978.5|2978.49|2978.49|0
1637251720000|2021-11-18 16:08:40|2978.55|2978.55|2978.65|2978.65|2978.65|2978.65|2978.55|2978.55|0
1637251730000|2021-11-18 16:08:50|2978.8|2978.8|2978.77|2978.77|2979.06|2979.06|2978.77|2978.77|0
1637251740000|2021-11-18 16:09:00|2978.91|2978.91|2979.24|2979.24|2979.24|2979.24|2978.91|2978.91|0
1637251750000|2021-11-18 16:09:10|2979.31|2979.31|2979.19|2979.19|2979.31|2979.31|2979.19|2979.19|0
1637251790000|2021-11-18 16:09:50|2979.34|2979.34|2979.34|2979.34|2979.34|2979.34|2979.34|2979.34|0
1637251800000|2021-11-18 16:10:00|2979.29|2979.29|2979.29|2979.29|2979.29|2979.29|2979.25|2979.25|0
1637251820000|2021-11-18 16:10:20|2979.24|2979.24|2978.94|2978.94|2979.24|2979.24|2978.94|2978.94|0
1637251830000|2021-11-18 16:10:30|2979.06|2979.06|2979.06|2979.06|2979.06|2979.06|2979.06|2979.06|0
1637251840000|2021-11-18 16:10:40|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|0
1637251870000|2021-11-18 16:11:10|2979.2|2979.2|2979.16|2979.16|2979.2|2979.2|2979.16|2979.16|0
1637251880000|2021-11-18 16:11:20|2979.21|2979.21|2979.21|2979.21|2979.21|2979.21|2979.21|2979.21|0
1637251890000|2021-11-18 16:11:30|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|0
1637251920000|2021-11-18 16:12:00|2979.21|2979.21|2979.27|2979.27|2979.27|2979.27|2979.21|2979.21|0
1637251930000|2021-11-18 16:12:10|2979.21|2979.21|2979.07|2979.07|2979.21|2979.21|2979.07|2979.07|0
1637251940000|2021-11-18 16:12:20|2979.13|2979.13|2979.07|2979.07|2979.13|2979.13|2979.07|2979.07|0
1637251950000|2021-11-18 16:12:30|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|0
1637251960000|2021-11-18 16:12:40|2979.21|2979.21|2979.21|2979.21|2979.21|2979.21|2979.21|2979.21|0
1637251970000|2021-11-18 16:12:50|2979.11|2979.11|2979.06|2979.06|2979.11|2979.11|2979.06|2979.06|0
1637252000000|2021-11-18 16:13:20|2979.01|2979.01|2979.01|2979.01|2979.01|2979.01|2979.01|2979.01|0
1637252010000|2021-11-18 16:13:30|2978.87|2978.87|2978.87|2978.87|2978.87|2978.87|2978.87|2978.87|0
1637252030000|2021-11-18 16:13:50|2978.99|2978.99|2978.87|2978.87|2978.99|2978.99|2978.87|2978.87|0
1637252040000|2021-11-18 16:14:00|2978.91|2978.91|2978.84|2978.84|2978.91|2978.91|2978.84|2978.84|0
1637252050000|2021-11-18 16:14:10|2978.74|2978.74|2978.74|2978.74|2978.74|2978.74|2978.74|2978.74|0
1637252080000|2021-11-18 16:14:40|2978.84|2978.84|2978.89|2978.89|2979.03|2979.03|2978.84|2978.84|0
1637252090000|2021-11-18 16:14:50|2978.85|2978.85|2978.85|2978.85|2978.85|2978.85|2978.85|2978.85|0
1637252100000|2021-11-18 16:15:00|2978.71|2978.71|2978.58|2978.58|2978.71|2978.71|2978.58|2978.58|0
1637252110000|2021-11-18 16:15:10|2978.72|2978.72|2978.78|2978.78|2978.78|2978.78|2978.72|2978.72|0
1637252120000|2021-11-18 16:15:20|2978.65|2978.65|2978.65|2978.65|2978.65|2978.65|2978.65|2978.65|0
1637252130000|2021-11-18 16:15:30|2978.53|2978.53|2978.53|2978.53|2978.53|2978.53|2978.53|2978.53|0
1637252140000|2021-11-18 16:15:40|2978.47|2978.47|2978.56|2978.56|2978.67|2978.67|2978.47|2978.47|0
1637252150000|2021-11-18 16:15:50|2978.7|2978.7|2978.7|2978.7|2978.7|2978.7|2978.7|2978.7|0
1637252160000|2021-11-18 16:16:00|2978.79|2978.79|2979.1|2979.1|2979.1|2979.1|2978.79|2978.79|0
1637252170000|2021-11-18 16:16:10|2979.17|2979.17|2979.17|2979.17|2979.3|2979.3|2979.13|2979.13|0
1637252180000|2021-11-18 16:16:20|2979.02|2979.02|2979.35|2979.35|2979.42|2979.42|2979.02|2979.02|0
1637252190000|2021-11-18 16:16:30|2979.63|2979.63|2979.6|2979.6|2979.63|2979.63|2979.53|2979.53|0
1637252200000|2021-11-18 16:16:40|2979.51|2979.51|2979.23|2979.23|2979.65|2979.65|2979.23|2979.23|0
1637252210000|2021-11-18 16:16:50|2979.32|2979.32|2979.5|2979.5|2979.5|2979.5|2979.29|2979.29|0
1637252220000|2021-11-18 16:17:00|2979.53|2979.53|2979.6|2979.6|2979.6|2979.6|2979.48|2979.48|0
1637252230000|2021-11-18 16:17:10|2979.65|2979.65|2979.93|2979.93|2979.93|2979.93|2979.65|2979.65|0
1637252240000|2021-11-18 16:17:20|2979.99|2979.99|2980.06|2980.06|2980.06|2980.06|2979.99|2979.99|0
1637252250000|2021-11-18 16:17:30|2980.16|2980.16|2980.16|2980.16|2980.16|2980.16|2980.16|2980.16|0
1637252260000|2021-11-18 16:17:40|2980.21|2980.21|2980.21|2980.21|2980.21|2980.21|2980.21|2980.21|0
1637252270000|2021-11-18 16:17:50|2980.34|2980.34|2980.34|2980.34|2980.34|2980.34|2980.34|2980.34|0
1637252280000|2021-11-18 16:18:00|2980.36|2980.36|2980.52|2980.52|2980.52|2980.52|2980.36|2980.36|0
1637252290000|2021-11-18 16:18:10|2980.45|2980.45|2980.45|2980.45|2980.45|2980.45|2980.45|2980.45|0
1637252300000|2021-11-18 16:18:20|2980.5|2980.5|2980.97|2980.97|2980.97|2980.97|2980.39|2980.39|0
1637252320000|2021-11-18 16:18:40|2980.88|2980.88|2980.88|2980.88|2980.88|2980.88|2980.88|2980.88|0
1637252330000|2021-11-18 16:18:50|2980.81|2980.81|2980.81|2980.81|2980.81|2980.81|2980.81|2980.81|0
1637252340000|2021-11-18 16:19:00|2980.88|2980.88|2980.9|2980.9|2980.9|2980.9|2980.88|2980.88|0
1637252350000|2021-11-18 16:19:10|2980.95|2980.95|2980.64|2980.64|2981.01|2981.01|2980.64|2980.64|0
1637252360000|2021-11-18 16:19:20|2980.57|2980.57|2980.51|2980.51|2980.57|2980.57|2980.51|2980.51|0
1637252390000|2021-11-18 16:19:50|2980.38|2980.38|2980.12|2980.12|2980.38|2980.38|2980.12|2980.12|0
1637252400000|2021-11-18 16:20:00|2980.18|2980.18|2980.14|2980.14|2980.18|2980.18|2980.14|2980.14|0
1637252410000|2021-11-18 16:20:10|2980.03|2980.03|2980.12|2980.12|2980.12|2980.12|2980.03|2980.03|0
1637252420000|2021-11-18 16:20:20|2980.03|2980.03|2980.03|2980.03|2980.03|2980.03|2980.03|2980.03|0
1637252430000|2021-11-18 16:20:30|2980.06|2980.06|2980.08|2980.08|2980.08|2980.08|2979.93|2979.93|0
1637252440000|2021-11-18 16:20:40|2980.06|2980.06|2980.22|2980.22|2980.22|2980.22|2980.05|2980.05|0
1637252450000|2021-11-18 16:20:50|2980.51|2980.51|2980.65|2980.65|2980.65|2980.65|2980.51|2980.51|0
1637252460000|2021-11-18 16:21:00|2980.62|2980.62|2980.39|2980.39|2980.68|2980.68|2980.39|2980.39|0
1637252470000|2021-11-18 16:21:10|2980.46|2980.46|2980.74|2980.74|2980.74|2980.74|2980.46|2980.46|0
1637252480000|2021-11-18 16:21:20|2980.88|2980.88|2981.73|2981.73|2981.88|2981.88|2980.88|2980.88|0
1637252490000|2021-11-18 16:21:30|2981.88|2981.88|2981.72|2981.72|2981.88|2981.88|2981.58|2981.58|0
1637252500000|2021-11-18 16:21:40|2981.87|2981.87|2982.2|2982.2|2982.2|2982.2|2981.87|2981.87|0
1637252510000|2021-11-18 16:21:50|2982.33|2982.33|2982.03|2982.03|2982.33|2982.33|2982.03|2982.03|0
1637252520000|2021-11-18 16:22:00|2981.98|2981.98|2981.79|2981.79|2982.04|2982.04|2981.79|2981.79|0
1637252530000|2021-11-18 16:22:10|2981.72|2981.72|2981.72|2981.72|2981.72|2981.72|2981.66|2981.66|0
1637252540000|2021-11-18 16:22:20|2981.69|2981.69|2981.56|2981.56|2981.69|2981.69|2981.56|2981.56|0
1637252550000|2021-11-18 16:22:30|2981.54|2981.54|2981.56|2981.56|2981.56|2981.56|2981.54|2981.54|0
1637252560000|2021-11-18 16:22:40|2981.42|2981.42|2981.25|2981.25|2981.43|2981.43|2981.25|2981.25|0
1637252570000|2021-11-18 16:22:50|2981.37|2981.37|2981.28|2981.28|2981.4|2981.4|2981.28|2981.28|0
1637252580000|2021-11-18 16:23:00|2981.22|2981.22|2981.15|2981.15|2981.22|2981.22|2981.15|2981.15|0
1637252590000|2021-11-18 16:23:10|2981.09|2981.09|2981.09|2981.09|2981.09|2981.09|2981.09|2981.09|0
1637252610000|2021-11-18 16:23:30|2981.06|2981.06|2980.97|2980.97|2981.06|2981.06|2980.97|2980.97|0
1637252620000|2021-11-18 16:23:40|2980.83|2980.83|2980.83|2980.83|2980.83|2980.83|2980.83|2980.83|0
1637252630000|2021-11-18 16:23:50|2980.85|2980.85|2980.85|2980.85|2980.85|2980.85|2980.85|2980.85|0
1637252640000|2021-11-18 16:24:00|2980.65|2980.65|2980.58|2980.58|2980.74|2980.74|2980.58|2980.58|0
1637252650000|2021-11-18 16:24:10|2980.52|2980.52|2980.52|2980.52|2980.52|2980.52|2980.52|2980.52|0
1637252660000|2021-11-18 16:24:20|2980.37|2980.37|2980.31|2980.31|2980.37|2980.37|2980.31|2980.31|0
1637252670000|2021-11-18 16:24:30|2980.43|2980.43|2980.36|2980.36|2980.43|2980.43|2980.36|2980.36|0
1637252680000|2021-11-18 16:24:40|2980.43|2980.43|2980.66|2980.66|2980.66|2980.66|2980.43|2980.43|0
1637252690000|2021-11-18 16:24:50|2980.68|2980.68|2980.68|2980.68|2980.68|2980.68|2980.68|2980.68|0
1637252700000|2021-11-18 16:25:00|2980.74|2980.74|2980.7|2980.7|2980.82|2980.82|2980.7|2980.7|0
1637252710000|2021-11-18 16:25:10|2980.63|2980.63|2981|2981|2981.06|2981.06|2980.63|2980.63|0
1637252720000|2021-11-18 16:25:20|2980.85|2980.85|2981.01|2981.01|2981.01|2981.01|2980.79|2980.79|0
1637252730000|2021-11-18 16:25:30|2980.97|2980.97|2980.9|2980.9|2980.97|2980.97|2980.71|2980.71|0
1637252740000|2021-11-18 16:25:40|2980.93|2980.93|2980.95|2980.95|2980.95|2980.95|2980.93|2980.93|0
1637252750000|2021-11-18 16:25:50|2980.74|2980.74|2980.69|2980.69|2980.8|2980.8|2980.69|2980.69|0
1637252760000|2021-11-18 16:26:00|2980.73|2980.73|2980.58|2980.58|2980.73|2980.73|2980.58|2980.58|0
1637252770000|2021-11-18 16:26:10|2980.45|2980.45|2980.67|2980.67|2980.67|2980.67|2980.42|2980.42|0
1637252780000|2021-11-18 16:26:20|2980.62|2980.62|2980.58|2980.58|2980.62|2980.62|2980.58|2980.58|0
1637252790000|2021-11-18 16:26:30|2980.64|2980.64|2980.47|2980.47|2980.64|2980.64|2980.47|2980.47|0
1637252800000|2021-11-18 16:26:40|2980.44|2980.44|2980.14|2980.14|2980.44|2980.44|2980.14|2980.14|0
1637252820000|2021-11-18 16:27:00|2980.12|2980.12|2980.05|2980.05|2980.16|2980.16|2980.05|2980.05|0
1637252840000|2021-11-18 16:27:20|2980.09|2980.09|2980.12|2980.12|2980.12|2980.12|2980.05|2980.05|0
1637252850000|2021-11-18 16:27:30|2979.97|2979.97|2979.97|2979.97|2979.97|2979.97|2979.97|2979.97|0
1637252860000|2021-11-18 16:27:40|2980.09|2980.09|2980.32|2980.32|2980.32|2980.32|2980.09|2980.09|0
1637252870000|2021-11-18 16:27:50|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|0
1637252880000|2021-11-18 16:28:00|2979.96|2979.96|2979.96|2979.96|2979.96|2979.96|2979.96|2979.96|0
1637252890000|2021-11-18 16:28:10|2979.76|2979.76|2979.78|2979.78|2979.78|2979.78|2979.51|2979.51|0
1637252900000|2021-11-18 16:28:20|2979.84|2979.84|2979.89|2979.89|2979.89|2979.89|2979.62|2979.62|0
1637252910000|2021-11-18 16:28:30|2979.85|2979.85|2979.71|2979.71|2979.85|2979.85|2979.71|2979.71|0
1637252920000|2021-11-18 16:28:40|2979.76|2979.76|2979.86|2979.86|2979.86|2979.86|2979.76|2979.76|0
1637252930000|2021-11-18 16:28:50|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|0
1637252940000|2021-11-18 16:29:00|2980|2980|2979.89|2979.89|2980.01|2980.01|2979.82|2979.82|0
1637252950000|2021-11-18 16:29:10|2980|2980|2979.97|2979.97|2980|2980|2979.82|2979.82|0
1637252960000|2021-11-18 16:29:20|2979.82|2979.82|2979.77|2979.77|2979.87|2979.87|2979.72|2979.72|0
1637252970000|2021-11-18 16:29:30|2979.99|2979.99|2979.9|2979.9|2979.99|2979.99|2979.89|2979.89|0
1637252980000|2021-11-18 16:29:40|2980.1|2980.1|2980.01|2980.01|2980.21|2980.21|2979.79|2979.79|0
1637252990000|2021-11-18 16:29:50|2980.07|2980.07|2980.14|2980.14|2980.37|2980.37|2979.72|2979.72|0
1637309700000|2021-11-19 08:15:00|2981.33|2981.33|2981.88|2981.88|2982|2982|2981.09|2981.09|0
1637309710000|2021-11-19 08:15:10|2982.49|2982.49|2980.72|2980.72|2983.04|2983.04|2980.72|2980.72|0
1637309720000|2021-11-19 08:15:20|2980.6|2980.6|2981.21|2981.21|2981.33|2981.33|2980.6|2980.6|0
1637309730000|2021-11-19 08:15:30|2980.8|2980.8|2980.35|2980.35|2980.8|2980.8|2980.35|2980.35|0
1637309740000|2021-11-19 08:15:40|2980.22|2980.22|2980.13|2980.13|2980.43|2980.43|2979.94|2979.94|0
1637309750000|2021-11-19 08:15:50|2980.61|2980.61|2980.98|2980.98|2980.98|2980.98|2980.61|2980.61|0
1637309760000|2021-11-19 08:16:00|2981.08|2981.08|2983.4|2983.4|2983.4|2983.4|2980.69|2980.69|0
1637309770000|2021-11-19 08:16:10|2983.81|2983.81|2984.69|2984.69|2985.84|2985.84|2983.81|2983.81|0
1637309780000|2021-11-19 08:16:20|2984.8|2984.8|2984.82|2984.82|2985.62|2985.62|2984.8|2984.8|0
1637309790000|2021-11-19 08:16:30|2985.07|2985.07|2985.38|2985.38|2985.38|2985.38|2984.89|2984.89|0
1637309800000|2021-11-19 08:16:40|2985.26|2985.26|2985.38|2985.38|2985.38|2985.38|2985.26|2985.26|0
1637309810000|2021-11-19 08:16:50|2985.31|2985.31|2985.15|2985.15|2985.31|2985.31|2984.9|2984.9|0
1637309820000|2021-11-19 08:17:00|2985.27|2985.27|2984.8|2984.8|2985.27|2985.27|2984.41|2984.41|0
1637309830000|2021-11-19 08:17:10|2985.17|2985.17|2985.04|2985.04|2985.17|2985.17|2985.04|2985.04|0
1637309840000|2021-11-19 08:17:20|2985.27|2985.27|2986.39|2986.39|2987.27|2987.27|2985.27|2985.27|0
1637309850000|2021-11-19 08:17:30|2986.51|2986.51|2986.31|2986.31|2986.73|2986.73|2986.31|2986.31|0
1637309860000|2021-11-19 08:17:40|2986.08|2986.08|2985.67|2985.67|2986.22|2986.22|2985.67|2985.67|0
1637309870000|2021-11-19 08:17:50|2986.16|2986.16|2985.69|2985.69|2986.77|2986.77|2985.69|2985.69|0
1637309880000|2021-11-19 08:18:00|2985.95|2985.95|2988.28|2988.28|2988.35|2988.35|2985.95|2985.95|0
1637309890000|2021-11-19 08:18:10|2988.38|2988.38|2987.34|2987.34|2988.38|2988.38|2987.34|2987.34|0
1637309900000|2021-11-19 08:18:20|2987.28|2987.28|2986.58|2986.58|2987.34|2987.34|2986.58|2986.58|0
1637309910000|2021-11-19 08:18:30|2986.33|2986.33|2986.77|2986.77|2986.77|2986.77|2986.19|2986.19|0
1637309920000|2021-11-19 08:18:40|2986.15|2986.15|2986.6|2986.6|2986.6|2986.6|2985.65|2985.65|0
1637309930000|2021-11-19 08:18:50|2986.75|2986.75|2985.79|2985.79|2986.75|2986.75|2985.79|2985.79|0
1637309940000|2021-11-19 08:19:00|2985.91|2985.91|2985.88|2985.88|2986.87|2986.87|2985.42|2985.42|0
1637309950000|2021-11-19 08:19:10|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|0
1637309960000|2021-11-19 08:19:20|2984.94|2984.94|2984.82|2984.82|2984.94|2984.94|2984.82|2984.82|0
1637309970000|2021-11-19 08:19:30|2984.36|2984.36|2983.9|2983.9|2984.36|2984.36|2983.9|2983.9|0
1637309980000|2021-11-19 08:19:40|2983.68|2983.68|2982.45|2982.45|2983.68|2983.68|2982.45|2982.45|0
1637309990000|2021-11-19 08:19:50|2982.34|2982.34|2982.34|2982.34|2982.34|2982.34|2982.34|2982.34|0
1637310000000|2021-11-19 08:20:00|2982.24|2982.24|2981.16|2981.16|2982.24|2982.24|2981.16|2981.16|0
1637310010000|2021-11-19 08:20:10|2980.85|2980.85|2981.05|2981.05|2981.42|2981.42|2980.12|2980.12|0
1637310020000|2021-11-19 08:20:20|2981.42|2981.42|2981.5|2981.5|2981.73|2981.73|2980.99|2980.99|0
1637310040000|2021-11-19 08:20:40|2981.26|2981.26|2981.4|2981.4|2981.4|2981.4|2981.13|2981.13|0
1637310050000|2021-11-19 08:20:50|2981.89|2981.89|2982.3|2982.3|2982.3|2982.3|2981.89|2981.89|0
1637310060000|2021-11-19 08:21:00|2982|2982|2981.17|2981.17|2982|2982|2981.1|2981.1|0
1637310070000|2021-11-19 08:21:10|2981.04|2981.04|2980.17|2980.17|2981.04|2981.04|2980.17|2980.17|0
1637310080000|2021-11-19 08:21:20|2979.93|2979.93|2980.45|2980.45|2980.45|2980.45|2979.93|2979.93|0
1637310090000|2021-11-19 08:21:30|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|0
1637310100000|2021-11-19 08:21:40|2980.08|2980.08|2980.2|2980.2|2980.2|2980.2|2980.08|2980.08|0
1637310110000|2021-11-19 08:21:50|2980.81|2980.81|2981.54|2981.54|2981.54|2981.54|2980.81|2980.81|0
1637310120000|2021-11-19 08:22:00|2981.91|2981.91|2982.63|2982.63|2982.63|2982.63|2981.91|2981.91|0
1637310130000|2021-11-19 08:22:10|2983.98|2983.98|2983.98|2983.98|2983.98|2983.98|2983.98|2983.98|0
1637310150000|2021-11-19 08:22:30|2983.65|2983.65|2983.59|2983.59|2983.71|2983.71|2983.59|2983.59|0
1637310160000|2021-11-19 08:22:40|2983.22|2983.22|2982.66|2982.66|2983.22|2983.22|2982.53|2982.53|0
1637310170000|2021-11-19 08:22:50|2983.25|2983.25|2983.89|2983.89|2984.03|2984.03|2983.25|2983.25|0
1637310180000|2021-11-19 08:23:00|2983.88|2983.88|2984.11|2984.11|2984.33|2984.33|2983.88|2983.88|0
1637310190000|2021-11-19 08:23:10|2984.06|2984.06|2984.45|2984.45|2984.45|2984.45|2984.06|2984.06|0
1637310200000|2021-11-19 08:23:20|2984.26|2984.26|2984.52|2984.52|2984.52|2984.52|2984.26|2984.26|0
1637310210000|2021-11-19 08:23:30|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|0
1637310220000|2021-11-19 08:23:40|2984.93|2984.93|2985.13|2985.13|2985.13|2985.13|2984.93|2984.93|0
1637310230000|2021-11-19 08:23:50|2985.24|2985.24|2985.68|2985.68|2985.68|2985.68|2985.24|2985.24|0
1637310250000|2021-11-19 08:24:10|2985.8|2985.8|2986.5|2986.5|2986.5|2986.5|2985.64|2985.64|0
1637310260000|2021-11-19 08:24:20|2986.79|2986.79|2987.55|2987.55|2987.55|2987.55|2986.79|2986.79|0
1637310270000|2021-11-19 08:24:30|2987.66|2987.66|2988.31|2988.31|2988.31|2988.31|2987.66|2987.66|0
1637310280000|2021-11-19 08:24:40|2988.45|2988.45|2988|2988|2988.45|2988.45|2987.99|2987.99|0
1637310290000|2021-11-19 08:24:50|2988.14|2988.14|2987.87|2987.87|2988.14|2988.14|2987.87|2987.87|0
1637310300000|2021-11-19 08:25:00|2988.48|2988.48|2989.16|2989.16|2989.28|2989.28|2988.35|2988.35|0
1637310310000|2021-11-19 08:25:10|2989.4|2989.4|2988.92|2988.92|2989.65|2989.65|2988.92|2988.92|0
1637310320000|2021-11-19 08:25:20|2988.67|2988.67|2988.16|2988.16|2989.22|2989.22|2988.16|2988.16|0
1637310330000|2021-11-19 08:25:30|2988.04|2988.04|2988.29|2988.29|2988.29|2988.29|2987.92|2987.92|0
1637310340000|2021-11-19 08:25:40|2987.95|2987.95|2987.31|2987.31|2987.95|2987.95|2987.31|2987.31|0
1637310350000|2021-11-19 08:25:50|2987.25|2987.25|2987.05|2987.05|2987.25|2987.25|2987.05|2987.05|0
1637310360000|2021-11-19 08:26:00|2986.92|2986.92|2986.1|2986.1|2987.18|2987.18|2986.1|2986.1|0
1637310370000|2021-11-19 08:26:10|2986.04|2986.04|2985.77|2985.77|2986.1|2986.1|2985.77|2985.77|0
1637310380000|2021-11-19 08:26:20|2985.83|2985.83|2986.14|2986.14|2986.37|2986.37|2985.81|2985.81|0
1637310390000|2021-11-19 08:26:30|2986.39|2986.39|2986.63|2986.63|2987|2987|2986.39|2986.39|0
1637310400000|2021-11-19 08:26:40|2986.56|2986.56|2986.56|2986.56|2986.69|2986.69|2986.56|2986.56|0
1637310410000|2021-11-19 08:26:50|2986.46|2986.46|2985.97|2985.97|2986.46|2986.46|2985.61|2985.61|0
1637310420000|2021-11-19 08:27:00|2985.79|2985.79|2984.28|2984.28|2985.82|2985.82|2984.25|2984.25|0
1637310430000|2021-11-19 08:27:10|2984.58|2984.58|2984.74|2984.74|2984.74|2984.74|2984.45|2984.45|0
1637310440000|2021-11-19 08:27:20|2984.87|2984.87|2984.99|2984.99|2985.36|2985.36|2984.87|2984.87|0
1637310450000|2021-11-19 08:27:30|2984.93|2984.93|2985.15|2985.15|2985.15|2985.15|2984.56|2984.56|0
1637310460000|2021-11-19 08:27:40|2984.92|2984.92|2984.19|2984.19|2985.04|2985.04|2984.19|2984.19|0
1637310470000|2021-11-19 08:27:50|2984.13|2984.13|2984.24|2984.24|2984.24|2984.24|2983.64|2983.64|0
1637310480000|2021-11-19 08:28:00|2984.04|2984.04|2985.37|2985.37|2985.37|2985.37|2983.8|2983.8|0
1637310490000|2021-11-19 08:28:10|2985.52|2985.52|2986.6|2986.6|2986.6|2986.6|2985.52|2985.52|0
1637310500000|2021-11-19 08:28:20|2986.78|2986.78|2986.8|2986.8|2987|2987|2986.78|2986.78|0
1637310510000|2021-11-19 08:28:30|2987.14|2987.14|2987.57|2987.57|2987.57|2987.57|2987.14|2987.14|0
1637310520000|2021-11-19 08:28:40|2987.64|2987.64|2987.5|2987.5|2987.64|2987.64|2987.5|2987.5|0
1637310530000|2021-11-19 08:28:50|2987.37|2987.37|2987.19|2987.19|2987.37|2987.37|2987.19|2987.19|0
1637310540000|2021-11-19 08:29:00|2987.44|2987.44|2987.63|2987.63|2987.7|2987.7|2987.44|2987.44|0
1637310550000|2021-11-19 08:29:10|2987.56|2987.56|2987.98|2987.98|2988.05|2988.05|2987.56|2987.56|0
1637310560000|2021-11-19 08:29:20|2987.37|2987.37|2985.71|2985.71|2987.37|2987.37|2985.71|2985.71|0
1637310570000|2021-11-19 08:29:30|2985.37|2985.37|2984.76|2984.76|2985.37|2985.37|2984.76|2984.76|0
1637310580000|2021-11-19 08:29:40|2984.7|2984.7|2985.08|2985.08|2985.15|2985.15|2984.7|2984.7|0
1637310590000|2021-11-19 08:29:50|2985.21|2985.21|2985.55|2985.55|2986.08|2986.08|2985.21|2985.21|0
1637310600000|2021-11-19 08:30:00|2985.8|2985.8|2985.48|2985.48|2985.8|2985.8|2985.28|2985.28|0
1637310610000|2021-11-19 08:30:10|2985.28|2985.28|2986|2986|2986.49|2986.49|2985.28|2985.28|0
1637310620000|2021-11-19 08:30:20|2986.14|2986.14|2986.67|2986.67|2986.67|2986.67|2986.14|2986.14|0
1637310630000|2021-11-19 08:30:30|2986.63|2986.63|2986.41|2986.41|2986.63|2986.63|2986.41|2986.41|0
1637310640000|2021-11-19 08:30:40|2986.35|2986.35|2986.42|2986.42|2986.42|2986.42|2985.9|2985.9|0
1637310650000|2021-11-19 08:30:50|2987.27|2987.27|2985.96|2985.96|2987.27|2987.27|2985.96|2985.96|0
1637310660000|2021-11-19 08:31:00|2986.19|2986.19|2985.71|2985.71|2986.19|2986.19|2985.71|2985.71|0
1637310670000|2021-11-19 08:31:10|2986.1|2986.1|2985.84|2985.84|2986.1|2986.1|2985.84|2985.84|0
1637310700000|2021-11-19 08:31:40|2984.99|2984.99|2985.52|2985.52|2985.52|2985.52|2984.99|2984.99|0
1637310710000|2021-11-19 08:31:50|2985.63|2985.63|2985.15|2985.15|2985.68|2985.68|2985.15|2985.15|0
1637310720000|2021-11-19 08:32:00|2984.23|2984.23|2984.79|2984.79|2984.79|2984.79|2984.13|2984.13|0
1637310730000|2021-11-19 08:32:10|2984.66|2984.66|2984.18|2984.18|2984.79|2984.79|2984.18|2984.18|0
1637310740000|2021-11-19 08:32:20|2984.28|2984.28|2983.46|2983.46|2984.28|2984.28|2983.34|2983.34|0
1637310750000|2021-11-19 08:32:30|2983.57|2983.57|2983.57|2983.57|2983.57|2983.57|2983.57|2983.57|0
1637310760000|2021-11-19 08:32:40|2983.2|2983.2|2983.89|2983.89|2983.89|2983.89|2983.2|2983.2|0
1637310770000|2021-11-19 08:32:50|2984.28|2984.28|2984.4|2984.4|2984.4|2984.4|2984.28|2984.28|0
1637310780000|2021-11-19 08:33:00|2984.28|2984.28|2984.55|2984.55|2984.59|2984.59|2984.28|2984.28|0
1637310790000|2021-11-19 08:33:10|2984.85|2984.85|2985.44|2985.44|2985.44|2985.44|2984.55|2984.55|0
1637310800000|2021-11-19 08:33:20|2985.38|2985.38|2985.16|2985.16|2985.38|2985.38|2985.16|2985.16|0
1637310810000|2021-11-19 08:33:30|2985.03|2985.03|2985.03|2985.03|2985.03|2985.03|2985.03|2985.03|0
1637310820000|2021-11-19 08:33:40|2985.54|2985.54|2986.63|2986.63|2986.63|2986.63|2985.54|2985.54|0
1637310840000|2021-11-19 08:34:00|2987|2987|2986.85|2986.85|2987|2987|2986.85|2986.85|0
1637310850000|2021-11-19 08:34:10|2986.24|2986.24|2986.24|2986.24|2986.24|2986.24|2986.24|2986.24|0
1637310860000|2021-11-19 08:34:20|2985.88|2985.88|2985.97|2985.97|2985.97|2985.97|2985.73|2985.73|0
1637310870000|2021-11-19 08:34:30|2986.04|2986.04|2985.84|2985.84|2986.04|2986.04|2985.84|2985.84|0
1637310880000|2021-11-19 08:34:40|2985.53|2985.53|2984.72|2984.72|2985.53|2985.53|2984.72|2984.72|0
1637310890000|2021-11-19 08:34:50|2984.47|2984.47|2983.74|2983.74|2984.47|2984.47|2983.74|2983.74|0
1637310900000|2021-11-19 08:35:00|2983.59|2983.59|2982.62|2982.62|2983.59|2983.59|2982.49|2982.49|0
1637310910000|2021-11-19 08:35:10|2982.49|2982.49|2982.16|2982.16|2982.49|2982.49|2982.16|2982.16|0
1637310920000|2021-11-19 08:35:20|2982.4|2982.4|2982.05|2982.05|2982.4|2982.4|2982.05|2982.05|0
1637310930000|2021-11-19 08:35:30|2982.18|2982.18|2982.18|2982.18|2982.18|2982.18|2982.18|2982.18|0
1637310940000|2021-11-19 08:35:40|2982.75|2982.75|2983.24|2983.24|2983.24|2983.24|2982.53|2982.53|0
1637310950000|2021-11-19 08:35:50|2983.35|2983.35|2983.35|2983.35|2983.35|2983.35|2983.35|2983.35|0
1637310960000|2021-11-19 08:36:00|2983.84|2983.84|2983.83|2983.83|2983.84|2983.84|2983.46|2983.46|0
1637310970000|2021-11-19 08:36:10|2983.96|2983.96|2984.02|2984.02|2984.02|2984.02|2983.96|2983.96|0
1637310980000|2021-11-19 08:36:20|2984.27|2984.27|2983.91|2983.91|2984.27|2984.27|2983.87|2983.87|0
1637310990000|2021-11-19 08:36:30|2984.15|2984.15|2984.21|2984.21|2984.21|2984.21|2984.15|2984.15|0
1637311000000|2021-11-19 08:36:40|2984.07|2984.07|2984.25|2984.25|2984.43|2984.43|2984.07|2984.07|0
1637311010000|2021-11-19 08:36:50|2984.38|2984.38|2984.29|2984.29|2984.38|2984.38|2984.27|2984.27|0
1637311030000|2021-11-19 08:37:10|2984.15|2984.15|2984.15|2984.15|2984.15|2984.15|2984.15|2984.15|0
1637311040000|2021-11-19 08:37:20|2984.28|2984.28|2984.4|2984.4|2984.4|2984.4|2984.28|2984.28|0
1637311050000|2021-11-19 08:37:30|2984.29|2984.29|2983.9|2983.9|2984.29|2984.29|2983.9|2983.9|0
1637311060000|2021-11-19 08:37:40|2983.83|2983.83|2983.26|2983.26|2983.83|2983.83|2983.26|2983.26|0
1637311070000|2021-11-19 08:37:50|2983.39|2983.39|2983.39|2983.39|2983.39|2983.39|2983.39|2983.39|0
1637311090000|2021-11-19 08:38:10|2983.14|2983.14|2983.08|2983.08|2983.27|2983.27|2983.08|2983.08|0
1637311100000|2021-11-19 08:38:20|2983.19|2983.19|2983.07|2983.07|2983.19|2983.19|2983.07|2983.07|0
1637311110000|2021-11-19 08:38:30|2983|2983|2983|2983|2983|2983|2983|2983|0
1637311120000|2021-11-19 08:38:40|2983.12|2983.12|2983.9|2983.9|2983.9|2983.9|2983.12|2983.12|0
1637311140000|2021-11-19 08:39:00|2983.92|2983.92|2984.31|2984.31|2984.31|2984.31|2983.92|2983.92|0
1637311150000|2021-11-19 08:39:10|2984.06|2984.06|2984.06|2984.06|2984.06|2984.06|2984.06|2984.06|0
1637311160000|2021-11-19 08:39:20|2983.95|2983.95|2984.81|2984.81|2984.81|2984.81|2983.95|2983.95|0
1637311170000|2021-11-19 08:39:30|2984.94|2984.94|2984.94|2984.94|2984.94|2984.94|2984.94|2984.94|0
1637311180000|2021-11-19 08:39:40|2984.83|2984.83|2985.3|2985.3|2985.5|2985.5|2984.83|2984.83|0
1637311190000|2021-11-19 08:39:50|2985.11|2985.11|2985.16|2985.16|2985.28|2985.28|2984.92|2984.92|0
1637311200000|2021-11-19 08:40:00|2985.04|2985.04|2985.27|2985.27|2985.27|2985.27|2985.04|2985.04|0
1637311210000|2021-11-19 08:40:10|2984.97|2984.97|2984.67|2984.67|2984.97|2984.97|2984.67|2984.67|0
1637311220000|2021-11-19 08:40:20|2984.78|2984.78|2984.53|2984.53|2984.78|2984.78|2984.53|2984.53|0
1637311230000|2021-11-19 08:40:30|2984.65|2984.65|2984.65|2984.65|2984.65|2984.65|2984.65|2984.65|0
1637311240000|2021-11-19 08:40:40|2985.11|2985.11|2984.91|2984.91|2985.11|2985.11|2984.91|2984.91|0
1637311250000|2021-11-19 08:40:50|2985.18|2985.18|2985.05|2985.05|2985.18|2985.18|2985.05|2985.05|0
1637311260000|2021-11-19 08:41:00|2985.24|2985.24|2986.06|2986.06|2986.14|2986.14|2985.24|2985.24|0
1637311270000|2021-11-19 08:41:10|2986.1|2986.1|2986.37|2986.37|2986.37|2986.37|2986.1|2986.1|0
1637311280000|2021-11-19 08:41:20|2986.5|2986.5|2986.5|2986.5|2986.5|2986.5|2986.5|2986.5|0
1637311290000|2021-11-19 08:41:30|2987.23|2987.23|2986.86|2986.86|2987.23|2987.23|2986.86|2986.86|0
1637311300000|2021-11-19 08:41:40|2987.35|2987.35|2987.6|2987.6|2987.6|2987.6|2987.35|2987.35|0
1637311310000|2021-11-19 08:41:50|2987.47|2987.47|2987.48|2987.48|2987.53|2987.53|2986.87|2986.87|0
1637311320000|2021-11-19 08:42:00|2987.35|2987.35|2987.41|2987.41|2987.41|2987.41|2987.35|2987.35|0
1637311330000|2021-11-19 08:42:10|2987.35|2987.35|2987.47|2987.47|2987.47|2987.47|2987.23|2987.23|0
1637311340000|2021-11-19 08:42:20|2987.59|2987.59|2987.23|2987.23|2987.59|2987.59|2987.23|2987.23|0
1637311350000|2021-11-19 08:42:30|2987.36|2987.36|2986.89|2986.89|2987.36|2987.36|2986.89|2986.89|0
1637311360000|2021-11-19 08:42:40|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|0
1637311370000|2021-11-19 08:42:50|2987.11|2987.11|2987.11|2987.11|2987.11|2987.11|2987.11|2987.11|0
1637311390000|2021-11-19 08:43:10|2987.06|2987.06|2987.16|2987.16|2987.16|2987.16|2987.06|2987.06|0
1637311400000|2021-11-19 08:43:20|2987.06|2987.06|2987.13|2987.13|2987.13|2987.13|2986.9|2986.9|0
1637311410000|2021-11-19 08:43:30|2987.02|2987.02|2987.35|2987.35|2987.35|2987.35|2987.02|2987.02|0
1637311430000|2021-11-19 08:43:50|2987.24|2987.24|2986.78|2986.78|2987.24|2987.24|2986.78|2986.78|0
1637311440000|2021-11-19 08:44:00|2986.65|2986.65|2986.65|2986.65|2986.65|2986.65|2986.65|2986.65|0
1637311450000|2021-11-19 08:44:10|2986.78|2986.78|2986.29|2986.29|2986.78|2986.78|2986.29|2986.29|0
1637311460000|2021-11-19 08:44:20|2986.53|2986.53|2986.45|2986.45|2986.67|2986.67|2986.45|2986.45|0
1637311470000|2021-11-19 08:44:30|2986.58|2986.58|2986.51|2986.51|2986.58|2986.58|2986.51|2986.51|0
1637311480000|2021-11-19 08:44:40|2986.36|2986.36|2985.38|2985.38|2986.36|2986.36|2985.38|2985.38|0
1637311490000|2021-11-19 08:44:50|2985.15|2985.15|2985.04|2985.04|2985.33|2985.33|2985.04|2985.04|0
1637311500000|2021-11-19 08:45:00|2984.43|2984.43|2984.31|2984.31|2984.99|2984.99|2984.31|2984.31|0
1637311510000|2021-11-19 08:45:10|2984.44|2984.44|2984.44|2984.44|2984.44|2984.44|2984.44|2984.44|0
1637311530000|2021-11-19 08:45:30|2984.36|2984.36|2983.65|2983.65|2984.36|2984.36|2983.65|2983.65|0
1637311540000|2021-11-19 08:45:40|2983.28|2983.28|2982.91|2982.91|2983.28|2983.28|2982.91|2982.91|0
1637311550000|2021-11-19 08:45:50|2982.67|2982.67|2982.67|2982.67|2982.67|2982.67|2982.67|2982.67|0
1637311560000|2021-11-19 08:46:00|2982.4|2982.4|2982.07|2982.07|2982.4|2982.4|2982.07|2982.07|0
1637311580000|2021-11-19 08:46:20|2982.31|2982.31|2981.84|2981.84|2982.76|2982.76|2981.84|2981.84|0
1637311590000|2021-11-19 08:46:30|2981.59|2981.59|2981.56|2981.56|2981.63|2981.63|2981.56|2981.56|0
1637311600000|2021-11-19 08:46:40|2981.26|2981.26|2981.85|2981.85|2981.85|2981.85|2981.26|2981.26|0
1637311610000|2021-11-19 08:46:50|2981.98|2981.98|2981.93|2981.93|2981.98|2981.98|2981.93|2981.93|0
1637311620000|2021-11-19 08:47:00|2981.64|2981.64|2981.71|2981.71|2981.71|2981.71|2981.58|2981.58|0
1637311630000|2021-11-19 08:47:10|2982.02|2982.02|2982.38|2982.38|2982.38|2982.38|2982.02|2982.02|0
1637311640000|2021-11-19 08:47:20|2982.49|2982.49|2982.61|2982.61|2982.61|2982.61|2982.49|2982.49|0
1637311650000|2021-11-19 08:47:30|2982.97|2982.97|2982.83|2982.83|2983.08|2983.08|2982.83|2982.83|0
1637311660000|2021-11-19 08:47:40|2982.49|2982.49|2982.09|2982.09|2982.49|2982.49|2982.09|2982.09|0
1637311680000|2021-11-19 08:48:00|2981.97|2981.97|2982.01|2982.01|2982.1|2982.1|2981.97|2981.97|0
1637311690000|2021-11-19 08:48:10|2982.49|2982.49|2982.29|2982.29|2982.49|2982.49|2982.17|2982.17|0
1637311700000|2021-11-19 08:48:20|2981.92|2981.92|2981.49|2981.49|2981.92|2981.92|2981.49|2981.49|0
1637311710000|2021-11-19 08:48:30|2981.34|2981.34|2981.1|2981.1|2981.34|2981.34|2981.1|2981.1|0
1637311720000|2021-11-19 08:48:40|2980.99|2980.99|2980.86|2980.86|2980.99|2980.99|2980.86|2980.86|0
1637311730000|2021-11-19 08:48:50|2980.53|2980.53|2980.22|2980.22|2980.67|2980.67|2980.22|2980.22|0
1637311740000|2021-11-19 08:49:00|2980.02|2980.02|2979.77|2979.77|2980.02|2980.02|2979.77|2979.77|0
1637311750000|2021-11-19 08:49:10|2980.08|2980.08|2979.91|2979.91|2980.13|2980.13|2979.91|2979.91|0
1637311770000|2021-11-19 08:49:30|2979.84|2979.84|2979.33|2979.33|2979.84|2979.84|2979.33|2979.33|0
1637311780000|2021-11-19 08:49:40|2979.55|2979.55|2979.38|2979.38|2979.55|2979.55|2979.35|2979.35|0
1637311800000|2021-11-19 08:50:00|2979.33|2979.33|2979.27|2979.27|2979.33|2979.33|2979.2|2979.2|0
1637311820000|2021-11-19 08:50:20|2979.38|2979.38|2979.5|2979.5|2979.5|2979.5|2979.38|2979.38|0
1637311840000|2021-11-19 08:50:40|2979.64|2979.64|2980.19|2980.19|2980.19|2980.19|2979.51|2979.51|0
1637311850000|2021-11-19 08:50:50|2980.5|2980.5|2981.3|2981.3|2981.3|2981.3|2980.5|2980.5|0
1637311870000|2021-11-19 08:51:10|2981.2|2981.2|2981.3|2981.3|2981.3|2981.3|2981.2|2981.2|0
1637311880000|2021-11-19 08:51:20|2981.19|2981.19|2981.19|2981.19|2981.19|2981.19|2981.19|2981.19|0
1637311890000|2021-11-19 08:51:30|2980.85|2980.85|2980.85|2980.85|2980.85|2980.85|2980.85|2980.85|0
1637311900000|2021-11-19 08:51:40|2980.74|2980.74|2980.74|2980.74|2980.74|2980.74|2980.74|2980.74|0
1637311910000|2021-11-19 08:51:50|2980.38|2980.38|2980.59|2980.59|2980.59|2980.59|2980.38|2980.38|0
1637311920000|2021-11-19 08:52:00|2980.7|2980.7|2980.23|2980.23|2980.7|2980.7|2980.23|2980.23|0
1637311930000|2021-11-19 08:52:10|2980.5|2980.5|2980.76|2980.76|2980.76|2980.76|2980.5|2980.5|0
1637311940000|2021-11-19 08:52:20|2980.88|2980.88|2980.9|2980.9|2980.9|2980.9|2980.69|2980.69|0
1637311960000|2021-11-19 08:52:40|2980.59|2980.59|2980.22|2980.22|2980.59|2980.59|2980.22|2980.22|0
1637311970000|2021-11-19 08:52:50|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|0
1637311980000|2021-11-19 08:53:00|2980.13|2980.13|2979.89|2979.89|2980.13|2980.13|2979.89|2979.89|0
1637311990000|2021-11-19 08:53:10|2979.59|2979.59|2978.93|2978.93|2979.59|2979.59|2978.93|2978.93|0
1637312000000|2021-11-19 08:53:20|2979.51|2979.51|2979.41|2979.41|2979.51|2979.51|2979.31|2979.31|0
1637312010000|2021-11-19 08:53:30|2979.29|2979.29|2978.76|2978.76|2979.49|2979.49|2978.76|2978.76|0
1637312020000|2021-11-19 08:53:40|2978.66|2978.66|2978.47|2978.47|2978.66|2978.66|2978.47|2978.47|0
1637312030000|2021-11-19 08:53:50|2978.72|2978.72|2978.88|2978.88|2978.88|2978.88|2978.72|2978.72|0
1637312040000|2021-11-19 08:54:00|2978.77|2978.77|2978.73|2978.73|2979.01|2979.01|2978.73|2978.73|0
1637312050000|2021-11-19 08:54:10|2978.72|2978.72|2978.43|2978.43|2978.72|2978.72|2978.43|2978.43|0
1637312060000|2021-11-19 08:54:20|2978.54|2978.54|2978.08|2978.08|2978.57|2978.57|2978.08|2978.08|0
1637312070000|2021-11-19 08:54:30|2977.97|2977.97|2977.97|2977.97|2977.97|2977.97|2977.97|2977.97|0
1637312090000|2021-11-19 08:54:50|2977.85|2977.85|2977.85|2977.85|2977.85|2977.85|2977.85|2977.85|0
1637312100000|2021-11-19 08:55:00|2977.55|2977.55|2977.8|2977.8|2977.8|2977.8|2977.55|2977.55|0
1637312120000|2021-11-19 08:55:20|2977.69|2977.69|2977.49|2977.49|2977.69|2977.69|2977.49|2977.49|0
1637312140000|2021-11-19 08:55:40|2977.38|2977.38|2977.38|2977.38|2977.38|2977.38|2977.38|2977.38|0
1637312160000|2021-11-19 08:56:00|2977.26|2977.26|2978.06|2978.06|2978.06|2978.06|2977.26|2977.26|0
1637312170000|2021-11-19 08:56:10|2978.18|2978.18|2978.32|2978.32|2978.32|2978.32|2978.18|2978.18|0
1637312180000|2021-11-19 08:56:20|2978.39|2978.39|2978.39|2978.39|2978.39|2978.39|2978.39|2978.39|0
1637312200000|2021-11-19 08:56:40|2978.33|2978.33|2978.46|2978.46|2978.46|2978.46|2978.33|2978.33|0
1637312210000|2021-11-19 08:56:50|2978.26|2978.26|2978.26|2978.26|2978.26|2978.26|2978.26|2978.26|0
1637312220000|2021-11-19 08:57:00|2978.14|2978.14|2978.37|2978.37|2978.7|2978.7|2978.14|2978.14|0
1637312230000|2021-11-19 08:57:10|2978.25|2978.25|2978.37|2978.37|2978.37|2978.37|2978.25|2978.25|0
1637312240000|2021-11-19 08:57:20|2978.32|2978.32|2978.15|2978.15|2978.39|2978.39|2978.05|2978.05|0
1637312250000|2021-11-19 08:57:30|2978.22|2978.22|2978.4|2978.4|2978.4|2978.4|2978.15|2978.15|0
1637312270000|2021-11-19 08:57:50|2978.33|2978.33|2978.27|2978.27|2978.33|2978.33|2978.27|2978.27|0
1637312280000|2021-11-19 08:58:00|2978.32|2978.32|2978.32|2978.32|2978.32|2978.32|2978.32|2978.32|0
1637312290000|2021-11-19 08:58:10|2978.52|2978.52|2978.72|2978.72|2978.72|2978.72|2978.52|2978.52|0
1637312300000|2021-11-19 08:58:20|2978.84|2978.84|2978.84|2978.84|2978.96|2978.96|2978.84|2978.84|0
1637312310000|2021-11-19 08:58:30|2979.06|2979.06|2978.72|2978.72|2979.06|2979.06|2978.72|2978.72|0
1637312320000|2021-11-19 08:58:40|2978.78|2978.78|2978.45|2978.45|2978.78|2978.78|2978.33|2978.33|0
1637312330000|2021-11-19 08:58:50|2978.38|2978.38|2978.38|2978.38|2978.38|2978.38|2978.38|2978.38|0
1637312340000|2021-11-19 08:59:00|2978.37|2978.37|2978.2|2978.2|2978.39|2978.39|2978.2|2978.2|0
1637312350000|2021-11-19 08:59:10|2978|2978|2977.7|2977.7|2978|2978|2977.7|2977.7|0
1637312360000|2021-11-19 08:59:20|2977.59|2977.59|2976.01|2976.01|2977.59|2977.59|2975.65|2975.65|0
1637312370000|2021-11-19 08:59:30|2975.95|2975.95|2976.07|2976.07|2976.07|2976.07|2975.89|2975.89|0
1637312380000|2021-11-19 08:59:40|2976.2|2976.2|2976.2|2976.2|2976.2|2976.2|2976.2|2976.2|0
1637312400000|2021-11-19 09:00:00|2976.25|2976.25|2976.01|2976.01|2976.25|2976.25|2975.91|2975.91|0
1637312410000|2021-11-19 09:00:10|2976.16|2976.16|2976.04|2976.04|2976.16|2976.16|2975.67|2975.67|0
1637312430000|2021-11-19 09:00:30|2975.97|2975.97|2975.31|2975.31|2975.97|2975.97|2975.31|2975.31|0
1637312440000|2021-11-19 09:00:40|2975.25|2975.25|2975.61|2975.61|2975.61|2975.61|2975.25|2975.25|0
1637312450000|2021-11-19 09:00:50|2975.86|2975.86|2975.79|2975.79|2975.97|2975.97|2975.72|2975.72|0
1637312460000|2021-11-19 09:01:00|2975.64|2975.64|2975.88|2975.88|2975.88|2975.88|2975.64|2975.64|0
1637312490000|2021-11-19 09:01:30|2976.74|2976.74|2977.46|2977.46|2977.46|2977.46|2976.74|2976.74|0
1637312510000|2021-11-19 09:01:50|2977.03|2977.03|2977.2|2977.2|2977.2|2977.2|2977.03|2977.03|0
1637312520000|2021-11-19 09:02:00|2977.48|2977.48|2977.48|2977.48|2977.48|2977.48|2977.48|2977.48|0
1637312540000|2021-11-19 09:02:20|2977.73|2977.73|2977.34|2977.34|2977.73|2977.73|2977.34|2977.34|0
1637312550000|2021-11-19 09:02:30|2977.21|2977.21|2977.21|2977.21|2977.21|2977.21|2977.21|2977.21|0
1637312560000|2021-11-19 09:02:40|2976.73|2976.73|2976.73|2976.73|2976.73|2976.73|2976.73|2976.73|0
1637312570000|2021-11-19 09:02:50|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|0
1637312580000|2021-11-19 09:03:00|2977.53|2977.53|2977.33|2977.33|2977.53|2977.53|2977.33|2977.33|0
1637312600000|2021-11-19 09:03:20|2977.39|2977.39|2977.21|2977.21|2977.39|2977.39|2977.21|2977.21|0
1637312610000|2021-11-19 09:03:30|2976.92|2976.92|2976.64|2976.64|2976.92|2976.92|2976.64|2976.64|0
1637312620000|2021-11-19 09:03:40|2976.41|2976.41|2976.41|2976.41|2976.41|2976.41|2976.41|2976.41|0
1637312630000|2021-11-19 09:03:50|2976.53|2976.53|2976.53|2976.53|2976.53|2976.53|2976.53|2976.53|0
1637312640000|2021-11-19 09:04:00|2976.4|2976.4|2976.21|2976.21|2976.4|2976.4|2976.21|2976.21|0
1637312650000|2021-11-19 09:04:10|2976.27|2976.27|2975.91|2975.91|2976.27|2976.27|2975.91|2975.91|0
1637312660000|2021-11-19 09:04:20|2975.81|2975.81|2976.05|2976.05|2976.05|2976.05|2975.81|2975.81|0
1637312680000|2021-11-19 09:04:40|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|0
1637312690000|2021-11-19 09:04:50|2975.84|2975.84|2975.83|2975.83|2975.84|2975.84|2975.83|2975.83|0
1637312700000|2021-11-19 09:05:00|2975.93|2975.93|2975.24|2975.24|2975.93|2975.93|2975.24|2975.24|0
1637312710000|2021-11-19 09:05:10|2975.11|2975.11|2975.05|2975.05|2975.11|2975.11|2975.05|2975.05|0
1637312720000|2021-11-19 09:05:20|2974.32|2974.32|2974.63|2974.63|2975.17|2975.17|2974.32|2974.32|0
1637312730000|2021-11-19 09:05:30|2974.47|2974.47|2974.47|2974.47|2974.47|2974.47|2974.47|2974.47|0
1637312740000|2021-11-19 09:05:40|2974.43|2974.43|2974.18|2974.18|2974.43|2974.43|2974.1|2974.1|0
1637312750000|2021-11-19 09:05:50|2974.14|2974.14|2974.02|2974.02|2974.14|2974.14|2974.02|2974.02|0
1637312760000|2021-11-19 09:06:00|2973.65|2973.65|2973.78|2973.78|2973.78|2973.78|2973.65|2973.65|0
1637312770000|2021-11-19 09:06:10|2973.9|2973.9|2973.77|2973.77|2973.9|2973.9|2973.47|2973.47|0
1637312780000|2021-11-19 09:06:20|2973.64|2973.64|2973.75|2973.75|2973.75|2973.75|2973.52|2973.52|0
1637312800000|2021-11-19 09:06:40|2973.87|2973.87|2974.09|2974.09|2974.09|2974.09|2973.87|2973.87|0
1637312810000|2021-11-19 09:06:50|2974.19|2974.19|2973.84|2973.84|2974.19|2974.19|2973.84|2973.84|0
1637312820000|2021-11-19 09:07:00|2973.98|2973.98|2973.98|2973.98|2973.98|2973.98|2973.98|2973.98|0
1637312840000|2021-11-19 09:07:20|2974.09|2974.09|2974.09|2974.09|2974.09|2974.09|2974.09|2974.09|0
1637312850000|2021-11-19 09:07:30|2974.39|2974.39|2973.93|2973.93|2974.43|2974.43|2973.93|2973.93|0
1637312870000|2021-11-19 09:07:50|2973.89|2973.89|2973.93|2973.93|2973.93|2973.93|2973.82|2973.82|0
1637312880000|2021-11-19 09:08:00|2974.18|2974.18|2973.93|2973.93|2974.18|2974.18|2973.93|2973.93|0
1637312890000|2021-11-19 09:08:10|2973.69|2973.69|2973.68|2973.68|2974.03|2974.03|2973.54|2973.54|0
1637312900000|2021-11-19 09:08:20|2973.8|2973.8|2974.31|2974.31|2974.31|2974.31|2973.8|2973.8|0
1637312910000|2021-11-19 09:08:30|2974.43|2974.43|2975.04|2975.04|2975.04|2975.04|2974.43|2974.43|0
1637312930000|2021-11-19 09:08:50|2975.16|2975.16|2975.73|2975.73|2975.76|2975.76|2975.16|2975.16|0
1637312940000|2021-11-19 09:09:00|2975.75|2975.75|2975.94|2975.94|2976|2976|2975.75|2975.75|0
1637312950000|2021-11-19 09:09:10|2975.84|2975.84|2975.47|2975.47|2975.84|2975.84|2975.47|2975.47|0
1637312960000|2021-11-19 09:09:20|2975.18|2975.18|2974.67|2974.67|2975.18|2975.18|2974.67|2974.67|0
1637312980000|2021-11-19 09:09:40|2974.55|2974.55|2974.55|2974.55|2974.55|2974.55|2974.55|2974.55|0
1637312990000|2021-11-19 09:09:50|2974.56|2974.56|2974.91|2974.91|2974.91|2974.91|2974.56|2974.56|0
1637313000000|2021-11-19 09:10:00|2975.04|2975.04|2975.28|2975.28|2975.28|2975.28|2975.04|2975.04|0
1637313010000|2021-11-19 09:10:10|2975.4|2975.4|2975.53|2975.53|2975.53|2975.53|2975.4|2975.4|0
1637313020000|2021-11-19 09:10:20|2975.41|2975.41|2975.41|2975.41|2975.41|2975.41|2975.41|2975.41|0
1637313030000|2021-11-19 09:10:30|2975.46|2975.46|2975.46|2975.46|2975.46|2975.46|2975.46|2975.46|0
1637313070000|2021-11-19 09:11:10|2975.57|2975.57|2975.57|2975.57|2975.57|2975.57|2975.57|2975.57|0
1637313080000|2021-11-19 09:11:20|2975.7|2975.7|2975.7|2975.7|2975.7|2975.7|2975.7|2975.7|0
1637313100000|2021-11-19 09:11:40|2975.45|2975.45|2975.21|2975.21|2975.45|2975.45|2975.09|2975.09|0
1637313110000|2021-11-19 09:11:50|2975.09|2975.09|2974.99|2974.99|2975.09|2975.09|2974.84|2974.84|0
1637313120000|2021-11-19 09:12:00|2974.84|2974.84|2974.48|2974.48|2974.84|2974.84|2974.48|2974.48|0
1637313130000|2021-11-19 09:12:10|2974.72|2974.72|2974.72|2974.72|2974.72|2974.72|2974.72|2974.72|0
1637313160000|2021-11-19 09:12:40|2974.48|2974.48|2974.6|2974.6|2974.6|2974.6|2974.48|2974.48|0
1637313170000|2021-11-19 09:12:50|2974.73|2974.73|2974.44|2974.44|2974.96|2974.96|2974.44|2974.44|0
1637313180000|2021-11-19 09:13:00|2974.56|2974.56|2974.56|2974.56|2974.56|2974.56|2974.56|2974.56|0
1637313190000|2021-11-19 09:13:10|2974.61|2974.61|2974.61|2974.61|2974.61|2974.61|2974.61|2974.61|0
1637313200000|2021-11-19 09:13:20|2974.66|2974.66|2975.37|2975.37|2975.37|2975.37|2974.66|2974.66|0
1637313220000|2021-11-19 09:13:40|2975.52|2975.52|2975.52|2975.52|2975.52|2975.52|2975.52|2975.52|0
1637313230000|2021-11-19 09:13:50|2975.81|2975.81|2976.05|2976.05|2976.05|2976.05|2975.81|2975.81|0
1637313240000|2021-11-19 09:14:00|2976.49|2976.49|2976.24|2976.24|2976.49|2976.49|2976.24|2976.24|0
1637313250000|2021-11-19 09:14:10|2976.38|2976.38|2976.15|2976.15|2976.44|2976.44|2976.15|2976.15|0
1637313260000|2021-11-19 09:14:20|2976.02|2976.02|2976.01|2976.01|2976.05|2976.05|2975.9|2975.9|0
1637313270000|2021-11-19 09:14:30|2976.3|2976.3|2976.3|2976.3|2976.3|2976.3|2976.3|2976.3|0
1637313290000|2021-11-19 09:14:50|2976.41|2976.41|2976.41|2976.41|2976.41|2976.41|2976.41|2976.41|0
1637313300000|2021-11-19 09:15:00|2976.44|2976.44|2975.91|2975.91|2976.44|2976.44|2975.91|2975.91|0
1637313310000|2021-11-19 09:15:10|2975.79|2975.79|2975.84|2975.84|2975.84|2975.84|2975.79|2975.79|0
1637313320000|2021-11-19 09:15:20|2975.72|2975.72|2975.72|2975.72|2975.72|2975.72|2975.72|2975.72|0
1637313330000|2021-11-19 09:15:30|2975.59|2975.59|2975.72|2975.72|2975.72|2975.72|2975.59|2975.59|0
1637313340000|2021-11-19 09:15:40|2975.85|2975.85|2976.14|2976.14|2976.14|2976.14|2975.85|2975.85|0
1637313350000|2021-11-19 09:15:50|2976.35|2976.35|2976.31|2976.31|2976.47|2976.47|2976.31|2976.31|0
1637313360000|2021-11-19 09:16:00|2976.41|2976.41|2976.87|2976.87|2976.87|2976.87|2976.41|2976.41|0
1637313370000|2021-11-19 09:16:10|2977.27|2977.27|2977.27|2977.27|2977.27|2977.27|2977.27|2977.27|0
1637313380000|2021-11-19 09:16:20|2977.41|2977.41|2977.13|2977.13|2977.41|2977.41|2977.12|2977.12|0
1637313390000|2021-11-19 09:16:30|2977.42|2977.42|2977.42|2977.42|2977.42|2977.42|2977.42|2977.42|0
1637313400000|2021-11-19 09:16:40|2977.54|2977.54|2977.54|2977.54|2977.67|2977.67|2977.54|2977.54|0
1637313410000|2021-11-19 09:16:50|2977.59|2977.59|2977.59|2977.59|2977.59|2977.59|2977.59|2977.59|0
1637313420000|2021-11-19 09:17:00|2978.03|2978.03|2978.9|2978.9|2978.9|2978.9|2978.03|2978.03|0
1637313430000|2021-11-19 09:17:10|2979|2979|2979.66|2979.66|2979.66|2979.66|2979|2979|0
1637313440000|2021-11-19 09:17:20|2979.61|2979.61|2980.57|2980.57|2980.57|2980.57|2979.49|2979.49|0
1637313450000|2021-11-19 09:17:30|2980.71|2980.71|2981.33|2981.33|2981.33|2981.33|2980.71|2980.71|0
1637313460000|2021-11-19 09:17:40|2981.27|2981.27|2981.33|2981.33|2981.33|2981.33|2981.27|2981.27|0
1637313470000|2021-11-19 09:17:50|2981.6|2981.6|2981.6|2981.6|2981.6|2981.6|2981.6|2981.6|0
1637313480000|2021-11-19 09:18:00|2982.33|2982.33|2982.37|2982.37|2982.37|2982.37|2982.33|2982.33|0
1637313490000|2021-11-19 09:18:10|2982.51|2982.51|2983.26|2983.26|2983.26|2983.26|2982.51|2982.51|0
1637313500000|2021-11-19 09:18:20|2983.39|2983.39|2983.51|2983.51|2983.51|2983.51|2983.39|2983.39|0
1637313510000|2021-11-19 09:18:30|2983.29|2983.29|2983.41|2983.41|2983.41|2983.41|2983.29|2983.29|0
1637313520000|2021-11-19 09:18:40|2983.63|2983.63|2983.39|2983.39|2983.63|2983.63|2983.39|2983.39|0
1637313530000|2021-11-19 09:18:50|2983.5|2983.5|2983.5|2983.5|2983.5|2983.5|2983.5|2983.5|0
1637313540000|2021-11-19 09:19:00|2983.39|2983.39|2983.57|2983.57|2983.57|2983.57|2983.39|2983.39|0
1637313550000|2021-11-19 09:19:10|2983.46|2983.46|2983.02|2983.02|2983.46|2983.46|2983.02|2983.02|0
1637313560000|2021-11-19 09:19:20|2982.79|2982.79|2982.79|2982.79|2982.79|2982.79|2982.79|2982.79|0
1637313570000|2021-11-19 09:19:30|2982.83|2982.83|2983.08|2983.08|2983.08|2983.08|2982.83|2982.83|0
1637313580000|2021-11-19 09:19:40|2984|2984|2984.98|2984.98|2984.98|2984.98|2984|2984|0
1637313590000|2021-11-19 09:19:50|2985.1|2985.1|2984.44|2984.44|2985.1|2985.1|2984.44|2984.44|0
1637313600000|2021-11-19 09:20:00|2984.31|2984.31|2984.07|2984.07|2984.31|2984.31|2984.07|2984.07|0
1637313620000|2021-11-19 09:20:20|2984.1|2984.1|2984.25|2984.25|2984.25|2984.25|2984.1|2984.1|0
1637313630000|2021-11-19 09:20:30|2983.88|2983.88|2984.45|2984.45|2984.45|2984.45|2983.88|2983.88|0
1637313640000|2021-11-19 09:20:40|2984.61|2984.61|2984.48|2984.48|2984.61|2984.61|2984.48|2984.48|0
1637313650000|2021-11-19 09:20:50|2984.36|2984.36|2984.36|2984.36|2984.36|2984.36|2984.36|2984.36|0
1637313660000|2021-11-19 09:21:00|2984.42|2984.42|2985.13|2985.13|2985.28|2985.28|2984.42|2984.42|0
1637313680000|2021-11-19 09:21:20|2984.28|2984.28|2984.28|2984.28|2984.28|2984.28|2984.28|2984.28|0
1637313690000|2021-11-19 09:21:30|2983.99|2983.99|2983.72|2983.72|2983.99|2983.99|2983.72|2983.72|0
1637313720000|2021-11-19 09:22:00|2983.6|2983.6|2983.6|2983.6|2983.6|2983.6|2983.6|2983.6|0
1637313730000|2021-11-19 09:22:10|2983.48|2983.48|2983.1|2983.1|2983.48|2983.48|2983.1|2983.1|0
1637313740000|2021-11-19 09:22:20|2982.98|2982.98|2982.75|2982.75|2982.98|2982.98|2982.75|2982.75|0
1637313750000|2021-11-19 09:22:30|2982.64|2982.64|2982.58|2982.58|2982.64|2982.64|2982.58|2982.58|0
1637313760000|2021-11-19 09:22:40|2982.52|2982.52|2982.76|2982.76|2982.76|2982.76|2982.52|2982.52|0
1637313770000|2021-11-19 09:22:50|2982.57|2982.57|2982.2|2982.2|2982.57|2982.57|2982.2|2982.2|0
1637313780000|2021-11-19 09:23:00|2982.08|2982.08|2982.08|2982.08|2982.08|2982.08|2982.08|2982.08|0
1637313790000|2021-11-19 09:23:10|2982.21|2982.21|2982.21|2982.21|2982.21|2982.21|2982.21|2982.21|0
1637313800000|2021-11-19 09:23:20|2982.06|2982.06|2981.66|2981.66|2982.06|2982.06|2981.66|2981.66|0
1637313810000|2021-11-19 09:23:30|2981.32|2981.32|2981.61|2981.61|2981.61|2981.61|2981.04|2981.04|0
1637313830000|2021-11-19 09:23:50|2981.51|2981.51|2981.51|2981.51|2981.51|2981.51|2981.51|2981.51|0
1637313840000|2021-11-19 09:24:00|2981.52|2981.52|2980.91|2980.91|2981.52|2981.52|2980.91|2980.91|0
1637313850000|2021-11-19 09:24:10|2980.85|2980.85|2980.17|2980.17|2980.85|2980.85|2980.17|2980.17|0
1637313860000|2021-11-19 09:24:20|2980.3|2980.3|2980.12|2980.12|2980.32|2980.32|2980.12|2980.12|0
1637313870000|2021-11-19 09:24:30|2980.31|2980.31|2980.46|2980.46|2980.56|2980.56|2980.31|2980.31|0
1637313880000|2021-11-19 09:24:40|2980.35|2980.35|2980.49|2980.49|2980.49|2980.49|2980.35|2980.35|0
1637313890000|2021-11-19 09:24:50|2980.61|2980.61|2980.58|2980.58|2980.72|2980.72|2980.58|2980.58|0
1637313900000|2021-11-19 09:25:00|2980.46|2980.46|2980.8|2980.8|2980.8|2980.8|2980.24|2980.24|0
1637313910000|2021-11-19 09:25:10|2980.94|2980.94|2981.54|2981.54|2981.54|2981.54|2980.94|2980.94|0
1637313930000|2021-11-19 09:25:30|2981.66|2981.66|2981.85|2981.85|2981.85|2981.85|2981.66|2981.66|0
1637313940000|2021-11-19 09:25:40|2982.24|2982.24|2982.69|2982.69|2982.69|2982.69|2982.18|2982.18|0
1637313950000|2021-11-19 09:25:50|2983.42|2983.42|2983.53|2983.53|2983.53|2983.53|2983.42|2983.42|0
1637313960000|2021-11-19 09:26:00|2983.96|2983.96|2984.64|2984.64|2984.64|2984.64|2983.96|2983.96|0
1637313970000|2021-11-19 09:26:10|2984.58|2984.58|2985.43|2985.43|2985.49|2985.49|2984.28|2984.28|0
1637313980000|2021-11-19 09:26:20|2985.55|2985.55|2984.95|2984.95|2985.67|2985.67|2984.95|2984.95|0
1637313990000|2021-11-19 09:26:30|2984.81|2984.81|2984.99|2984.99|2984.99|2984.99|2984.6|2984.6|0
1637314000000|2021-11-19 09:26:40|2984.94|2984.94|2984.94|2984.94|2984.94|2984.94|2984.94|2984.94|0
1637314010000|2021-11-19 09:26:50|2984.89|2984.89|2984.63|2984.63|2984.89|2984.89|2984.49|2984.49|0
1637314020000|2021-11-19 09:27:00|2984.33|2984.33|2984.5|2984.5|2984.64|2984.64|2984.33|2984.33|0
1637314030000|2021-11-19 09:27:10|2984.56|2984.56|2984.37|2984.37|2984.56|2984.56|2984.37|2984.37|0
1637314040000|2021-11-19 09:27:20|2984.24|2984.24|2983.89|2983.89|2984.24|2984.24|2983.89|2983.89|0
1637314050000|2021-11-19 09:27:30|2983.83|2983.83|2983.34|2983.34|2983.83|2983.83|2983.34|2983.34|0
1637314060000|2021-11-19 09:27:40|2983.59|2983.59|2983.59|2983.59|2983.59|2983.59|2983.59|2983.59|0
1637314070000|2021-11-19 09:27:50|2983.71|2983.71|2983.94|2983.94|2984.09|2984.09|2983.71|2983.71|0
1637314080000|2021-11-19 09:28:00|2984.2|2984.2|2983.68|2983.68|2985.03|2985.03|2983.68|2983.68|0
1637314090000|2021-11-19 09:28:10|2983.88|2983.88|2983.88|2983.88|2983.88|2983.88|2983.88|2983.88|0
1637314100000|2021-11-19 09:28:20|2984.02|2984.02|2983.73|2983.73|2984.02|2984.02|2983.73|2983.73|0
1637314110000|2021-11-19 09:28:30|2983.86|2983.86|2983.79|2983.79|2983.86|2983.86|2983.79|2983.79|0
1637314120000|2021-11-19 09:28:40|2983.73|2983.73|2983.53|2983.53|2983.73|2983.73|2983.43|2983.43|0
1637314130000|2021-11-19 09:28:50|2983.6|2983.6|2983.6|2983.6|2983.6|2983.6|2983.6|2983.6|0
1637314140000|2021-11-19 09:29:00|2983.38|2983.38|2983.42|2983.42|2983.42|2983.42|2983.31|2983.31|0
1637314150000|2021-11-19 09:29:10|2983.35|2983.35|2983.33|2983.33|2983.35|2983.35|2983.28|2983.28|0
1637314160000|2021-11-19 09:29:20|2983.39|2983.39|2983.26|2983.26|2983.39|2983.39|2983.26|2983.26|0
1637314180000|2021-11-19 09:29:40|2982.82|2982.82|2981.58|2981.58|2982.82|2982.82|2981.58|2981.58|0
1637314190000|2021-11-19 09:29:50|2981.45|2981.45|2981.39|2981.39|2981.45|2981.45|2981.39|2981.39|0
1637314200000|2021-11-19 09:30:00|2981.53|2981.53|2981.47|2981.47|2981.53|2981.53|2981.47|2981.47|0
1637314210000|2021-11-19 09:30:10|2981.4|2981.4|2980.69|2980.69|2981.4|2981.4|2980.57|2980.57|0
1637314220000|2021-11-19 09:30:20|2980.58|2980.58|2979.96|2979.96|2980.58|2980.58|2979.86|2979.86|0
1637314230000|2021-11-19 09:30:30|2979.86|2979.86|2979.56|2979.56|2979.95|2979.95|2979.56|2979.56|0
1637314240000|2021-11-19 09:30:40|2979.42|2979.42|2979.58|2979.58|2979.83|2979.83|2979.19|2979.19|0
1637314250000|2021-11-19 09:30:50|2979.47|2979.47|2980.06|2980.06|2980.06|2980.06|2979.47|2979.47|0
1637314260000|2021-11-19 09:31:00|2979.81|2979.81|2980.63|2980.63|2981.24|2981.24|2979.81|2979.81|0
1637314270000|2021-11-19 09:31:10|2980.51|2980.51|2980.1|2980.1|2980.88|2980.88|2980.1|2980.1|0
1637314280000|2021-11-19 09:31:20|2979.91|2979.91|2979.71|2979.71|2979.91|2979.91|2979.71|2979.71|0
1637314290000|2021-11-19 09:31:30|2979.82|2979.82|2979.41|2979.41|2979.82|2979.82|2979.41|2979.41|0
1637314300000|2021-11-19 09:31:40|2979.52|2979.52|2979.17|2979.17|2979.52|2979.52|2979.17|2979.17|0
1637314310000|2021-11-19 09:31:50|2979.06|2979.06|2978|2978|2979.06|2979.06|2978|2978|0
1637314320000|2021-11-19 09:32:00|2977.15|2977.15|2976.53|2976.53|2977.15|2977.15|2976.53|2976.53|0
1637314330000|2021-11-19 09:32:10|2976.41|2976.41|2975.87|2975.87|2976.41|2976.41|2975.87|2975.87|0
1637314340000|2021-11-19 09:32:20|2975.81|2975.81|2975.22|2975.22|2975.81|2975.81|2975.22|2975.22|0
1637314350000|2021-11-19 09:32:30|2975.11|2975.11|2976.46|2976.46|2976.46|2976.46|2975.11|2975.11|0
1637314370000|2021-11-19 09:32:50|2976.57|2976.57|2976.57|2976.57|2976.57|2976.57|2976.57|2976.57|0
1637314380000|2021-11-19 09:33:00|2976.91|2976.91|2977.19|2977.19|2977.19|2977.19|2976.91|2976.91|0
1637314390000|2021-11-19 09:33:10|2977.15|2977.15|2977.15|2977.15|2977.15|2977.15|2977.15|2977.15|0
1637314400000|2021-11-19 09:33:20|2977.35|2977.35|2978.03|2978.03|2978.08|2978.08|2977.35|2977.35|0
1637314410000|2021-11-19 09:33:30|2978.28|2978.28|2978.32|2978.32|2978.32|2978.32|2978.28|2978.28|0
1637314420000|2021-11-19 09:33:40|2978.18|2978.18|2978.18|2978.18|2978.18|2978.18|2978.18|2978.18|0
1637314430000|2021-11-19 09:33:50|2978.42|2978.42|2979.13|2979.13|2979.13|2979.13|2978.42|2978.42|0
1637314440000|2021-11-19 09:34:00|2979.04|2979.04|2978.92|2978.92|2979.04|2979.04|2978.92|2978.92|0
1637314460000|2021-11-19 09:34:20|2978.98|2978.98|2979.27|2979.27|2979.27|2979.27|2978.98|2978.98|0
1637314470000|2021-11-19 09:34:30|2979.07|2979.07|2979.42|2979.42|2979.42|2979.42|2979.07|2979.07|0
1637314480000|2021-11-19 09:34:40|2979.52|2979.52|2979.33|2979.33|2980.01|2980.01|2979.33|2979.33|0
1637314500000|2021-11-19 09:35:00|2979.35|2979.35|2979.35|2979.35|2979.35|2979.35|2979.35|2979.35|0
1637314540000|2021-11-19 09:35:40|2979.25|2979.25|2979.37|2979.37|2979.37|2979.37|2979.13|2979.13|0
1637314550000|2021-11-19 09:35:50|2979.01|2979.01|2979.01|2979.01|2979.01|2979.01|2979.01|2979.01|0
1637314560000|2021-11-19 09:36:00|2978.97|2978.97|2979.05|2979.05|2979.12|2979.12|2978.97|2978.97|0
1637314570000|2021-11-19 09:36:10|2978.94|2978.94|2978.88|2978.88|2978.94|2978.94|2978.88|2978.88|0
1637314580000|2021-11-19 09:36:20|2978.98|2978.98|2978.9|2978.9|2979.11|2979.11|2978.9|2978.9|0
1637314590000|2021-11-19 09:36:30|2979.03|2979.03|2979.64|2979.64|2979.64|2979.64|2979.03|2979.03|0
1637314600000|2021-11-19 09:36:40|2979.54|2979.54|2979.76|2979.76|2979.76|2979.76|2979.54|2979.54|0
1637314620000|2021-11-19 09:37:00|2979.48|2979.48|2979.27|2979.27|2979.48|2979.48|2979.27|2979.27|0
1637314630000|2021-11-19 09:37:10|2979.37|2979.37|2979.45|2979.45|2979.5|2979.5|2979.26|2979.26|0
1637314640000|2021-11-19 09:37:20|2979.41|2979.41|2979.68|2979.68|2979.68|2979.68|2979.41|2979.41|0
1637314650000|2021-11-19 09:37:30|2979.61|2979.61|2979.43|2979.43|2979.61|2979.61|2979.43|2979.43|0
1637314660000|2021-11-19 09:37:40|2979.37|2979.37|2980.01|2980.01|2980.01|2980.01|2979.37|2979.37|0
1637314670000|2021-11-19 09:37:50|2980.07|2980.07|2980.31|2980.31|2980.31|2980.31|2980.07|2980.07|0
1637314680000|2021-11-19 09:38:00|2980.21|2980.21|2978.65|2978.65|2980.21|2980.21|2978.65|2978.65|0
1637314690000|2021-11-19 09:38:10|2978.21|2978.21|2977.86|2977.86|2978.21|2978.21|2977.86|2977.86|0
1637314700000|2021-11-19 09:38:20|2977.8|2977.8|2977.43|2977.43|2977.8|2977.8|2977.43|2977.43|0
1637314710000|2021-11-19 09:38:30|2977.32|2977.32|2977.38|2977.38|2977.38|2977.38|2977.32|2977.32|0
1637314720000|2021-11-19 09:38:40|2977.41|2977.41|2977.4|2977.4|2977.53|2977.53|2977.4|2977.4|0
1637314730000|2021-11-19 09:38:50|2977.33|2977.33|2977.25|2977.25|2977.43|2977.43|2976.89|2976.89|0
1637314740000|2021-11-19 09:39:00|2977.31|2977.31|2977.91|2977.91|2977.91|2977.91|2977.31|2977.31|0
1637314750000|2021-11-19 09:39:10|2977.84|2977.84|2977.62|2977.62|2977.84|2977.84|2977.62|2977.62|0
1637314760000|2021-11-19 09:39:20|2977.75|2977.75|2977.75|2977.75|2977.75|2977.75|2977.75|2977.75|0
1637314770000|2021-11-19 09:39:30|2978.12|2978.12|2979.52|2979.52|2979.52|2979.52|2977.99|2977.99|0
1637314780000|2021-11-19 09:39:40|2979.72|2979.72|2979.52|2979.52|2979.72|2979.72|2979.48|2979.48|0
1637314790000|2021-11-19 09:39:50|2979.16|2979.16|2979.05|2979.05|2979.42|2979.42|2979.05|2979.05|0
1637314800000|2021-11-19 09:40:00|2978.98|2978.98|2978.22|2978.22|2978.98|2978.98|2978.15|2978.15|0
1637314810000|2021-11-19 09:40:10|2978.37|2978.37|2978.37|2978.37|2978.37|2978.37|2978.37|2978.37|0
1637314820000|2021-11-19 09:40:20|2978.73|2978.73|2978.5|2978.5|2978.73|2978.73|2978.5|2978.5|0
1637314830000|2021-11-19 09:40:30|2978.06|2978.06|2978|2978|2978.21|2978.21|2977.87|2977.87|0
1637314840000|2021-11-19 09:40:40|2978.12|2978.12|2978.12|2978.12|2978.12|2978.12|2978.12|2978.12|0
1637314850000|2021-11-19 09:40:50|2977.64|2977.64|2977.64|2977.64|2977.64|2977.64|2977.64|2977.64|0
1637314860000|2021-11-19 09:41:00|2978|2978|2977.27|2977.27|2978|2978|2976.9|2976.9|0
1637314880000|2021-11-19 09:41:20|2977.34|2977.34|2978.06|2978.06|2978.06|2978.06|2977.34|2977.34|0
1637314890000|2021-11-19 09:41:30|2978.55|2978.55|2977.97|2977.97|2978.55|2978.55|2977.97|2977.97|0
1637314900000|2021-11-19 09:41:40|2977.91|2977.91|2977.86|2977.86|2977.91|2977.91|2977.86|2977.86|0
1637314910000|2021-11-19 09:41:50|2978.08|2978.08|2977.95|2977.95|2978.08|2978.08|2977.95|2977.95|0
1637314920000|2021-11-19 09:42:00|2978.07|2978.07|2977.8|2977.8|2978.17|2978.17|2977.8|2977.8|0
1637314930000|2021-11-19 09:42:10|2977.65|2977.65|2977.49|2977.49|2977.65|2977.65|2977.38|2977.38|0
1637314940000|2021-11-19 09:42:20|2977.43|2977.43|2978.08|2978.08|2978.08|2978.08|2977.43|2977.43|0
1637314950000|2021-11-19 09:42:30|2978.2|2978.2|2978.4|2978.4|2978.4|2978.4|2978.2|2978.2|0
1637314960000|2021-11-19 09:42:40|2978.29|2978.29|2978.49|2978.49|2978.52|2978.52|2978.23|2978.23|0
1637314970000|2021-11-19 09:42:50|2978.6|2978.6|2979.07|2979.07|2979.07|2979.07|2978.6|2978.6|0
1637314980000|2021-11-19 09:43:00|2978.83|2978.83|2978.66|2978.66|2978.89|2978.89|2978.66|2978.66|0
1637314990000|2021-11-19 09:43:10|2978.89|2978.89|2978.78|2978.78|2978.89|2978.89|2978.78|2978.78|0
1637315000000|2021-11-19 09:43:20|2978.67|2978.67|2977.81|2977.81|2978.67|2978.67|2977.81|2977.81|0
1637315010000|2021-11-19 09:43:30|2977.56|2977.56|2977.65|2977.65|2977.65|2977.65|2977.41|2977.41|0
1637315020000|2021-11-19 09:43:40|2977.77|2977.77|2977.77|2977.77|2977.79|2977.79|2977.77|2977.77|0
1637315030000|2021-11-19 09:43:50|2977.66|2977.66|2977.26|2977.26|2977.81|2977.81|2977.23|2977.23|0
1637315040000|2021-11-19 09:44:00|2977.14|2977.14|2976.61|2976.61|2977.14|2977.14|2976.61|2976.61|0
1637315050000|2021-11-19 09:44:10|2976.72|2976.72|2976.84|2976.84|2976.84|2976.84|2976.72|2976.72|0
1637315060000|2021-11-19 09:44:20|2976.72|2976.72|2976.72|2976.72|2976.72|2976.72|2976.72|2976.72|0
1637315070000|2021-11-19 09:44:30|2976.38|2976.38|2976.51|2976.51|2976.51|2976.51|2976.38|2976.38|0
1637315080000|2021-11-19 09:44:40|2976.14|2976.14|2976.14|2976.14|2976.14|2976.14|2976.14|2976.14|0
1637315090000|2021-11-19 09:44:50|2976.38|2976.38|2976.38|2976.38|2976.38|2976.38|2976.38|2976.38|0
1637315100000|2021-11-19 09:45:00|2976.51|2976.51|2977.2|2977.2|2977.2|2977.2|2976.51|2976.51|0
1637315110000|2021-11-19 09:45:10|2977.43|2977.43|2978.02|2978.02|2978.02|2978.02|2977.43|2977.43|0
1637315120000|2021-11-19 09:45:20|2978.07|2978.07|2978.15|2978.15|2978.2|2978.2|2977.96|2977.96|0
1637315130000|2021-11-19 09:45:30|2978.09|2978.09|2978.13|2978.13|2978.13|2978.13|2978.09|2978.09|0
1637315140000|2021-11-19 09:45:40|2978.25|2978.25|2977.96|2977.96|2978.25|2978.25|2977.96|2977.96|0
1637315150000|2021-11-19 09:45:50|2978.21|2978.21|2978.7|2978.7|2978.82|2978.82|2978.21|2978.21|0
1637315160000|2021-11-19 09:46:00|2978.66|2978.66|2979.33|2979.33|2979.33|2979.33|2978.63|2978.63|0
1637315170000|2021-11-19 09:46:10|2979.62|2979.62|2979.8|2979.8|2979.8|2979.8|2979.62|2979.62|0
1637315180000|2021-11-19 09:46:20|2980|2980|2980.02|2980.02|2980.02|2980.02|2980|2980|0
1637315190000|2021-11-19 09:46:30|2979.99|2979.99|2979.99|2979.99|2979.99|2979.99|2979.99|2979.99|0
1637315210000|2021-11-19 09:46:50|2980.11|2980.11|2980.58|2980.58|2980.58|2980.58|2980.11|2980.11|0
1637315220000|2021-11-19 09:47:00|2980.7|2980.7|2980.97|2980.97|2980.97|2980.97|2980.7|2980.7|0
1637315230000|2021-11-19 09:47:10|2980.86|2980.86|2980.97|2980.97|2980.97|2980.97|2980.86|2980.86|0
1637315240000|2021-11-19 09:47:20|2980.91|2980.91|2980.6|2980.6|2980.91|2980.91|2980.6|2980.6|0
1637315250000|2021-11-19 09:47:30|2980.48|2980.48|2980.74|2980.74|2980.74|2980.74|2980.48|2980.48|0
1637315270000|2021-11-19 09:47:50|2980.85|2980.85|2981.64|2981.64|2981.64|2981.64|2980.85|2980.85|0
1637315280000|2021-11-19 09:48:00|2981.7|2981.7|2981.89|2981.89|2982.02|2982.02|2981.7|2981.7|0
1637315290000|2021-11-19 09:48:10|2982.32|2982.32|2982.32|2982.32|2982.32|2982.32|2982.32|2982.32|0
1637315300000|2021-11-19 09:48:20|2982.6|2982.6|2983.45|2983.45|2983.45|2983.45|2982.6|2982.6|0
1637315310000|2021-11-19 09:48:30|2983.67|2983.67|2983.64|2983.64|2983.68|2983.68|2983.57|2983.57|0
1637315320000|2021-11-19 09:48:40|2983.7|2983.7|2983.41|2983.41|2983.78|2983.78|2983.41|2983.41|0
1637315330000|2021-11-19 09:48:50|2983.34|2983.34|2983.27|2983.27|2983.34|2983.34|2983.2|2983.2|0
1637315340000|2021-11-19 09:49:00|2983.15|2983.15|2981.8|2981.8|2983.15|2983.15|2981.8|2981.8|0
1637315350000|2021-11-19 09:49:10|2981.46|2981.46|2981.46|2981.46|2981.46|2981.46|2981.46|2981.46|0
1637315360000|2021-11-19 09:49:20|2981.16|2981.16|2980.34|2980.34|2981.16|2981.16|2980.34|2980.34|0
1637315370000|2021-11-19 09:49:30|2980.1|2980.1|2980.13|2980.13|2980.13|2980.13|2980.1|2980.1|0
1637315380000|2021-11-19 09:49:40|2980.06|2980.06|2979.19|2979.19|2980.06|2980.06|2979.19|2979.19|0
1637315390000|2021-11-19 09:49:50|2979.13|2979.13|2978.71|2978.71|2979.13|2979.13|2978.71|2978.71|0
1637315400000|2021-11-19 09:50:00|2978.22|2978.22|2977.8|2977.8|2978.22|2978.22|2977.8|2977.8|0
1637315410000|2021-11-19 09:50:10|2977.82|2977.82|2977.69|2977.69|2977.82|2977.82|2977.69|2977.69|0
1637315430000|2021-11-19 09:50:30|2977.74|2977.74|2977.94|2977.94|2977.94|2977.94|2977.74|2977.74|0
1637315450000|2021-11-19 09:50:50|2977.84|2977.84|2977.91|2977.91|2977.91|2977.91|2977.84|2977.84|0
1637315460000|2021-11-19 09:51:00|2977.87|2977.87|2978.78|2978.78|2978.78|2978.78|2977.87|2977.87|0
1637315470000|2021-11-19 09:51:10|2978.94|2978.94|2979.83|2979.83|2979.87|2979.87|2978.94|2978.94|0
1637315480000|2021-11-19 09:51:20|2979.97|2979.97|2980.34|2980.34|2980.34|2980.34|2979.97|2979.97|0
1637315490000|2021-11-19 09:51:30|2980.55|2980.55|2980.94|2980.94|2981|2981|2980.45|2980.45|0
1637315500000|2021-11-19 09:51:40|2981.14|2981.14|2981.21|2981.21|2981.25|2981.25|2981.14|2981.14|0
1637315510000|2021-11-19 09:51:50|2981.18|2981.18|2981.18|2981.18|2981.18|2981.18|2981.18|2981.18|0
1637315520000|2021-11-19 09:52:00|2981.12|2981.12|2981.12|2981.12|2981.12|2981.12|2981.12|2981.12|0
1637315530000|2021-11-19 09:52:10|2981.25|2981.25|2981.37|2981.37|2981.37|2981.37|2981.25|2981.25|0
1637315550000|2021-11-19 09:52:30|2981.47|2981.47|2982.21|2982.21|2982.21|2982.21|2981.47|2981.47|0
1637315560000|2021-11-19 09:52:40|2981.99|2981.99|2981.99|2981.99|2981.99|2981.99|2981.99|2981.99|0
1637315570000|2021-11-19 09:52:50|2981.92|2981.92|2981.92|2981.92|2981.92|2981.92|2981.92|2981.92|0
1637315590000|2021-11-19 09:53:10|2982.06|2982.06|2981.85|2981.85|2982.06|2982.06|2981.85|2981.85|0
1637315600000|2021-11-19 09:53:20|2981.71|2981.71|2981.64|2981.64|2981.71|2981.71|2981.64|2981.64|0
1637315610000|2021-11-19 09:53:30|2981.71|2981.71|2981.14|2981.14|2981.74|2981.74|2981.14|2981.14|0
1637315620000|2021-11-19 09:53:40|2981.35|2981.35|2981.35|2981.35|2981.46|2981.46|2981.35|2981.35|0
1637315640000|2021-11-19 09:54:00|2981.28|2981.28|2981.28|2981.28|2981.28|2981.28|2981.28|2981.28|0
1637315650000|2021-11-19 09:54:10|2981.18|2981.18|2981.11|2981.11|2981.18|2981.18|2981.11|2981.11|0
1637315670000|2021-11-19 09:54:30|2981.18|2981.18|2981.18|2981.18|2981.18|2981.18|2981.18|2981.18|0
1637315680000|2021-11-19 09:54:40|2980.81|2980.81|2980.81|2980.81|2980.81|2980.81|2980.81|2980.81|0
1637315690000|2021-11-19 09:54:50|2980.61|2980.61|2980.16|2980.16|2980.61|2980.61|2980.16|2980.16|0
1637315700000|2021-11-19 09:55:00|2980.05|2980.05|2980.45|2980.45|2980.45|2980.45|2980.05|2980.05|0
1637315720000|2021-11-19 09:55:20|2980.08|2980.08|2979.97|2979.97|2980.08|2980.08|2979.97|2979.97|0
1637315730000|2021-11-19 09:55:30|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|0
1637315740000|2021-11-19 09:55:40|2980.43|2980.43|2980.32|2980.32|2980.43|2980.43|2980.32|2980.32|0
1637315760000|2021-11-19 09:56:00|2980.17|2980.17|2979.99|2979.99|2980.17|2980.17|2979.99|2979.99|0
1637315770000|2021-11-19 09:56:10|2979.93|2979.93|2979.93|2979.93|2979.93|2979.93|2979.93|2979.93|0
1637315780000|2021-11-19 09:56:20|2980.22|2980.22|2979.42|2979.42|2980.22|2980.22|2979.42|2979.42|0
1637315790000|2021-11-19 09:56:30|2979.21|2979.21|2979.08|2979.08|2979.21|2979.21|2979.08|2979.08|0
1637315800000|2021-11-19 09:56:40|2979.33|2979.33|2979.77|2979.77|2979.77|2979.77|2979.27|2979.27|0
1637315810000|2021-11-19 09:56:50|2979.53|2979.53|2979.53|2979.53|2979.53|2979.53|2979.53|2979.53|0
1637315820000|2021-11-19 09:57:00|2979.65|2979.65|2979.58|2979.58|2979.84|2979.84|2979.58|2979.58|0
1637315830000|2021-11-19 09:57:10|2979.51|2979.51|2979.59|2979.59|2979.59|2979.59|2979.1|2979.1|0
1637315840000|2021-11-19 09:57:20|2979.51|2979.51|2979.82|2979.82|2979.94|2979.94|2979.51|2979.51|0
1637315850000|2021-11-19 09:57:30|2979.7|2979.7|2979.47|2979.47|2979.75|2979.75|2979.47|2979.47|0
1637315860000|2021-11-19 09:57:40|2979.36|2979.36|2979.29|2979.29|2979.36|2979.36|2979.29|2979.29|0
1637315870000|2021-11-19 09:57:50|2979.17|2979.17|2979.02|2979.02|2979.17|2979.17|2979.02|2979.02|0
1637315880000|2021-11-19 09:58:00|2978.88|2978.88|2978.71|2978.71|2978.88|2978.88|2978.66|2978.66|0
1637315890000|2021-11-19 09:58:10|2978.65|2978.65|2978.57|2978.57|2978.82|2978.82|2978.5|2978.5|0
1637315900000|2021-11-19 09:58:20|2978.68|2978.68|2978.74|2978.74|2978.74|2978.74|2978.68|2978.68|0
1637315910000|2021-11-19 09:58:30|2978.62|2978.62|2978.62|2978.62|2978.62|2978.62|2978.62|2978.62|0
1637315920000|2021-11-19 09:58:40|2978.73|2978.73|2978.73|2978.73|2978.73|2978.73|2978.73|2978.73|0
1637315930000|2021-11-19 09:58:50|2978.52|2978.52|2977.39|2977.39|2978.52|2978.52|2977.39|2977.39|0
1637315940000|2021-11-19 09:59:00|2977.37|2977.37|2977.09|2977.09|2977.37|2977.37|2977.09|2977.09|0
1637315960000|2021-11-19 09:59:20|2977.46|2977.46|2977.09|2977.09|2977.46|2977.46|2977.09|2977.09|0
1637315970000|2021-11-19 09:59:30|2976.97|2976.97|2976.8|2976.8|2976.97|2976.97|2976.68|2976.68|0
1637315980000|2021-11-19 09:59:40|2977.05|2977.05|2976.96|2976.96|2977.05|2977.05|2976.96|2976.96|0
1637315990000|2021-11-19 09:59:50|2977.03|2977.03|2976.29|2976.29|2977.09|2977.09|2976.21|2976.21|0
1637316000000|2021-11-19 10:00:00|2976.57|2976.57|2976.03|2976.03|2976.76|2976.76|2976.03|2976.03|0
1637316010000|2021-11-19 10:00:10|2975.85|2975.85|2976.34|2976.34|2976.34|2976.34|2975.78|2975.78|0
1637316020000|2021-11-19 10:00:20|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|0
1637316030000|2021-11-19 10:00:30|2975.72|2975.72|2974.88|2974.88|2975.72|2975.72|2974.75|2974.75|0
1637316040000|2021-11-19 10:00:40|2974.75|2974.75|2975.9|2975.9|2975.9|2975.9|2974.75|2974.75|0
1637316050000|2021-11-19 10:00:50|2975.46|2975.46|2975.7|2975.7|2975.82|2975.82|2975.46|2975.46|0
1637316060000|2021-11-19 10:01:00|2975.64|2975.64|2975.4|2975.4|2975.84|2975.84|2975.4|2975.4|0
1637316070000|2021-11-19 10:01:10|2975.51|2975.51|2975.74|2975.74|2975.85|2975.85|2975.4|2975.4|0
1637316080000|2021-11-19 10:01:20|2975.85|2975.85|2975.75|2975.75|2975.85|2975.85|2975.48|2975.48|0
1637316090000|2021-11-19 10:01:30|2975.6|2975.6|2975.01|2975.01|2975.6|2975.6|2975.01|2975.01|0
1637316100000|2021-11-19 10:01:40|2974.96|2974.96|2974.68|2974.68|2974.96|2974.96|2974.64|2974.64|0
1637316110000|2021-11-19 10:01:50|2975.04|2975.04|2974.83|2974.83|2975.04|2975.04|2974.72|2974.72|0
1637316120000|2021-11-19 10:02:00|2975.11|2975.11|2975.6|2975.6|2975.6|2975.6|2975.11|2975.11|0
1637316130000|2021-11-19 10:02:10|2975.78|2975.78|2975.7|2975.7|2975.9|2975.9|2975.7|2975.7|0
1637316140000|2021-11-19 10:02:20|2975.82|2975.82|2975.76|2975.76|2975.82|2975.82|2975.5|2975.5|0
1637316150000|2021-11-19 10:02:30|2975.86|2975.86|2976.91|2976.91|2976.91|2976.91|2975.8|2975.8|0
1637316160000|2021-11-19 10:02:40|2977.02|2977.02|2976.74|2976.74|2977.02|2977.02|2976.62|2976.62|0
1637316170000|2021-11-19 10:02:50|2976.88|2976.88|2977.21|2977.21|2977.21|2977.21|2976.88|2976.88|0
1637316180000|2021-11-19 10:03:00|2977.32|2977.32|2977.79|2977.79|2977.92|2977.92|2977.32|2977.32|0
1637316190000|2021-11-19 10:03:10|2977.93|2977.93|2978.06|2978.06|2978.06|2978.06|2977.93|2977.93|0
1637316200000|2021-11-19 10:03:20|2977.95|2977.95|2977.47|2977.47|2977.95|2977.95|2977.47|2977.47|0
1637316210000|2021-11-19 10:03:30|2977.23|2977.23|2976.53|2976.53|2977.23|2977.23|2976.53|2976.53|0
1637316220000|2021-11-19 10:03:40|2976.78|2976.78|2976.78|2976.78|2976.78|2976.78|2976.78|2976.78|0
1637316230000|2021-11-19 10:03:50|2976.38|2976.38|2976.09|2976.09|2976.38|2976.38|2976.09|2976.09|0
1637316240000|2021-11-19 10:04:00|2975.84|2975.84|2975.56|2975.56|2975.84|2975.84|2975.56|2975.56|0
1637316250000|2021-11-19 10:04:10|2975.74|2975.74|2975.03|2975.03|2975.74|2975.74|2975.03|2975.03|0
1637316260000|2021-11-19 10:04:20|2975.91|2975.91|2975.79|2975.79|2975.94|2975.94|2975.49|2975.49|0
1637316270000|2021-11-19 10:04:30|2975.67|2975.67|2974.92|2974.92|2975.99|2975.99|2974.92|2974.92|0
1637316280000|2021-11-19 10:04:40|2974.86|2974.86|2974.82|2974.82|2974.86|2974.86|2974.72|2974.72|0
1637316290000|2021-11-19 10:04:50|2974.72|2974.72|2974.72|2974.72|2974.78|2974.78|2974.72|2974.72|0
1637316300000|2021-11-19 10:05:00|2974.61|2974.61|2974.61|2974.61|2974.61|2974.61|2974.61|2974.61|0
1637316310000|2021-11-19 10:05:10|2974.67|2974.67|2974.58|2974.58|2974.67|2974.67|2974.58|2974.58|0
1637316320000|2021-11-19 10:05:20|2974.43|2974.43|2974.73|2974.73|2974.8|2974.8|2974.43|2974.43|0
1637316330000|2021-11-19 10:05:30|2974.67|2974.67|2974.85|2974.85|2974.85|2974.85|2974.47|2974.47|0
1637316340000|2021-11-19 10:05:40|2974.78|2974.78|2973.79|2973.79|2974.78|2974.78|2973.79|2973.79|0
1637316350000|2021-11-19 10:05:50|2973.89|2973.89|2973.69|2973.69|2973.94|2973.94|2973.69|2973.69|0
1637316360000|2021-11-19 10:06:00|2973.81|2973.81|2974.17|2974.17|2974.17|2974.17|2973.81|2973.81|0
1637316370000|2021-11-19 10:06:10|2974.41|2974.41|2974.03|2974.03|2974.48|2974.48|2973.99|2973.99|0
1637316380000|2021-11-19 10:06:20|2974.32|2974.32|2976.25|2976.25|2976.25|2976.25|2974.32|2974.32|0
1637316390000|2021-11-19 10:06:30|2976.54|2976.54|2977.52|2977.52|2977.52|2977.52|2976.54|2976.54|0
1637316410000|2021-11-19 10:06:50|2977.66|2977.66|2977.22|2977.22|2977.66|2977.66|2977.22|2977.22|0
1637316420000|2021-11-19 10:07:00|2977.16|2977.16|2975.81|2975.81|2977.16|2977.16|2975.69|2975.69|0
1637316430000|2021-11-19 10:07:10|2975.94|2975.94|2975.75|2975.75|2975.94|2975.94|2975.75|2975.75|0
1637316440000|2021-11-19 10:07:20|2975.68|2975.68|2975.38|2975.38|2975.68|2975.68|2975.38|2975.38|0
1637316450000|2021-11-19 10:07:30|2975.32|2975.32|2974.98|2974.98|2975.32|2975.32|2974.79|2974.79|0
1637316460000|2021-11-19 10:07:40|2974.86|2974.86|2974.69|2974.69|2974.98|2974.98|2974.57|2974.57|0
1637316470000|2021-11-19 10:07:50|2974.56|2974.56|2974.56|2974.56|2974.56|2974.56|2974.56|2974.56|0
1637316480000|2021-11-19 10:08:00|2974.5|2974.5|2974.37|2974.37|2974.5|2974.5|2974.23|2974.23|0
1637316490000|2021-11-19 10:08:10|2974.5|2974.5|2974.56|2974.56|2974.56|2974.56|2974.5|2974.5|0
1637316500000|2021-11-19 10:08:20|2974.86|2974.86|2975.06|2975.06|2975.06|2975.06|2974.69|2974.69|0
1637316510000|2021-11-19 10:08:30|2974.69|2974.69|2973.97|2973.97|2974.69|2974.69|2973.97|2973.97|0
1637316520000|2021-11-19 10:08:40|2973.73|2973.73|2973.25|2973.25|2973.73|2973.73|2973.25|2973.25|0
1637316530000|2021-11-19 10:08:50|2973.36|2973.36|2972.85|2972.85|2973.42|2973.42|2972.85|2972.85|0
1637316540000|2021-11-19 10:09:00|2973|2973|2972.63|2972.63|2973|2973|2972.63|2972.63|0
1637316550000|2021-11-19 10:09:10|2972.83|2972.83|2972.83|2972.83|2972.83|2972.83|2972.83|2972.83|0
1637316560000|2021-11-19 10:09:20|2972.7|2972.7|2972.65|2972.65|2973.07|2973.07|2972.52|2972.52|0
1637316570000|2021-11-19 10:09:30|2972.77|2972.77|2972.45|2972.45|2972.77|2972.77|2972.45|2972.45|0
1637316580000|2021-11-19 10:09:40|2972.57|2972.57|2972.83|2972.83|2972.98|2972.98|2972.47|2972.47|0
1637316590000|2021-11-19 10:09:50|2972.63|2972.63|2972.56|2972.56|2972.77|2972.77|2972.47|2972.47|0
1637316620000|2021-11-19 10:10:20|2972.67|2972.67|2972.73|2972.73|2972.79|2972.79|2972.67|2972.67|0
1637316630000|2021-11-19 10:10:30|2972.69|2972.69|2972.69|2972.69|2972.69|2972.69|2972.69|2972.69|0
1637316670000|2021-11-19 10:11:10|2972.76|2972.76|2972.74|2972.74|2972.76|2972.76|2972.63|2972.63|0
1637316690000|2021-11-19 10:11:30|2972.67|2972.67|2972.67|2972.67|2972.67|2972.67|2972.67|2972.67|0
1637316720000|2021-11-19 10:12:00|2972.61|2972.61|2972.54|2972.54|2972.61|2972.61|2972.54|2972.54|0
1637316730000|2021-11-19 10:12:10|2972.47|2972.47|2972.21|2972.21|2972.47|2972.47|2972.21|2972.21|0
1637316740000|2021-11-19 10:12:20|2972.14|2972.14|2972.08|2972.08|2972.14|2972.14|2972.08|2972.08|0
1637316750000|2021-11-19 10:12:30|2971.95|2971.95|2971.95|2971.95|2971.95|2971.95|2971.95|2971.95|0
1637316760000|2021-11-19 10:12:40|2971.88|2971.88|2971.95|2971.95|2971.95|2971.95|2971.82|2971.82|0
1637316770000|2021-11-19 10:12:50|2972.06|2972.06|2972.17|2972.17|2972.17|2972.17|2972.06|2972.06|0
1637316780000|2021-11-19 10:13:00|2972.24|2972.24|2972.24|2972.24|2972.24|2972.24|2972.24|2972.24|0
1637316790000|2021-11-19 10:13:10|2972.13|2972.13|2972.13|2972.13|2972.13|2972.13|2972.13|2972.13|0
1637316830000|2021-11-19 10:13:50|2972.06|2972.06|2972.06|2972.06|2972.06|2972.06|2972.06|2972.06|0
1637316870000|2021-11-19 10:14:30|2972|2972|2972|2972|2972|2972|2972|2972|0
1637316880000|2021-11-19 10:14:40|2972.05|2972.05|2972.05|2972.05|2972.05|2972.05|2972.05|2972.05|0
1637316890000|2021-11-19 10:14:50|2972.12|2972.12|2972.12|2972.12|2972.12|2972.12|2972.12|2972.12|0
1637316900000|2021-11-19 10:15:00|2972.05|2972.05|2971.08|2971.08|2972.05|2972.05|2971.08|2971.08|0
1637316910000|2021-11-19 10:15:10|2971.39|2971.39|2970.59|2970.59|2971.39|2971.39|2970.59|2970.59|0
1637316920000|2021-11-19 10:15:20|2970.69|2970.69|2970.47|2970.47|2971.24|2971.24|2970.4|2970.4|0
1637316930000|2021-11-19 10:15:30|2970.4|2970.4|2971.3|2971.3|2971.3|2971.3|2969.83|2969.83|0
1637316940000|2021-11-19 10:15:40|2971.42|2971.42|2970.81|2970.81|2971.42|2971.42|2970.81|2970.81|0
1637316950000|2021-11-19 10:15:50|2970.7|2970.7|2969.13|2969.13|2970.7|2970.7|2969.13|2969.13|0
1637316960000|2021-11-19 10:16:00|2969.01|2969.01|2969.08|2969.08|2969.42|2969.42|2969.01|2969.01|0
1637316970000|2021-11-19 10:16:10|2969.39|2969.39|2970.17|2970.17|2970.17|2970.17|2969.39|2969.39|0
1637316980000|2021-11-19 10:16:20|2970.3|2970.3|2971.1|2971.1|2971.12|2971.12|2970.3|2970.3|0
1637316990000|2021-11-19 10:16:30|2970.85|2970.85|2971.3|2971.3|2971.3|2971.3|2970.85|2970.85|0
1637317000000|2021-11-19 10:16:40|2971.41|2971.41|2970.92|2970.92|2971.51|2971.51|2970.92|2970.92|0
1637317010000|2021-11-19 10:16:50|2971.17|2971.17|2972|2972|2972|2972|2971.17|2971.17|0
1637317020000|2021-11-19 10:17:00|2972.23|2972.23|2972.66|2972.66|2972.66|2972.66|2972.23|2972.23|0
1637317030000|2021-11-19 10:17:10|2972.22|2972.22|2971.79|2971.79|2972.22|2972.22|2971.79|2971.79|0
1637317040000|2021-11-19 10:17:20|2971.72|2971.72|2972.59|2972.59|2972.66|2972.66|2971.59|2971.59|0
1637317050000|2021-11-19 10:17:30|2972.47|2972.47|2972.59|2972.59|2972.59|2972.59|2972.47|2972.47|0
1637317060000|2021-11-19 10:17:40|2972.65|2972.65|2973.83|2973.83|2973.83|2973.83|2972.65|2972.65|0
1637317070000|2021-11-19 10:17:50|2973.9|2973.9|2973.9|2973.9|2973.9|2973.9|2973.9|2973.9|0
1637317080000|2021-11-19 10:18:00|2973.75|2973.75|2972.45|2972.45|2973.75|2973.75|2972.45|2972.45|0
1637317090000|2021-11-19 10:18:10|2972.52|2972.52|2973.35|2973.35|2973.35|2973.35|2972.41|2972.41|0
1637317100000|2021-11-19 10:18:20|2973.41|2973.41|2973.41|2973.41|2973.41|2973.41|2973.41|2973.41|0
1637317110000|2021-11-19 10:18:30|2973.21|2973.21|2972.95|2972.95|2973.21|2973.21|2972.95|2972.95|0
1637317120000|2021-11-19 10:18:40|2972.7|2972.7|2972.6|2972.6|2972.7|2972.7|2972.6|2972.6|0
1637317130000|2021-11-19 10:18:50|2972.84|2972.84|2973.19|2973.19|2973.19|2973.19|2972.48|2972.48|0
1637317140000|2021-11-19 10:19:00|2972.62|2972.62|2972.6|2972.6|2972.62|2972.62|2972.48|2972.48|0
1637317150000|2021-11-19 10:19:10|2972.46|2972.46|2971.87|2971.87|2972.46|2972.46|2971.87|2971.87|0
1637317160000|2021-11-19 10:19:20|2971.73|2971.73|2970.68|2970.68|2971.73|2971.73|2970.68|2970.68|0
1637317170000|2021-11-19 10:19:30|2970.62|2970.62|2970.62|2970.62|2970.62|2970.62|2970.62|2970.62|0
1637317180000|2021-11-19 10:19:40|2970.76|2970.76|2970.17|2970.17|2970.76|2970.76|2970.17|2970.17|0
1637317190000|2021-11-19 10:19:50|2970.42|2970.42|2969.8|2969.8|2970.42|2970.42|2969.8|2969.8|0
1637317200000|2021-11-19 10:20:00|2969.6|2969.6|2968.31|2968.31|2969.6|2969.6|2968.31|2968.31|0
1637317210000|2021-11-19 10:20:10|2968.52|2968.52|2968.21|2968.21|2968.52|2968.52|2968.21|2968.21|0
1637317220000|2021-11-19 10:20:20|2968.09|2968.09|2968.18|2968.18|2968.29|2968.29|2967.84|2967.84|0
1637317230000|2021-11-19 10:20:30|2968.05|2968.05|2967.95|2967.95|2968.05|2968.05|2967.95|2967.95|0
1637317240000|2021-11-19 10:20:40|2967.93|2967.93|2967.37|2967.37|2967.93|2967.93|2966.86|2966.86|0
1637317250000|2021-11-19 10:20:50|2967.24|2967.24|2967.17|2967.17|2967.24|2967.24|2967.17|2967.17|0
1637317260000|2021-11-19 10:21:00|2966.91|2966.91|2967.28|2967.28|2967.41|2967.41|2966.91|2966.91|0
1637317270000|2021-11-19 10:21:10|2967.35|2967.35|2967.1|2967.1|2967.35|2967.35|2966.73|2966.73|0
1637317280000|2021-11-19 10:21:20|2966.99|2966.99|2967.05|2967.05|2967.05|2967.05|2966.99|2966.99|0
1637317300000|2021-11-19 10:21:40|2966.96|2966.96|2966.67|2966.67|2967|2967|2966.67|2966.67|0
1637317310000|2021-11-19 10:21:50|2966.71|2966.71|2966.38|2966.38|2966.75|2966.75|2966.32|2966.32|0
1637317320000|2021-11-19 10:22:00|2966.31|2966.31|2966.32|2966.32|2966.62|2966.62|2966.25|2966.25|0
1637317330000|2021-11-19 10:22:10|2966.08|2966.08|2966.47|2966.47|2966.54|2966.54|2966.08|2966.08|0
1637317340000|2021-11-19 10:22:20|2966.54|2966.54|2968.06|2968.06|2968.06|2968.06|2966.54|2966.54|0
1637317350000|2021-11-19 10:22:30|2968.21|2968.21|2969.2|2969.2|2969.2|2969.2|2968.21|2968.21|0
1637317360000|2021-11-19 10:22:40|2969.34|2969.34|2969.63|2969.63|2969.9|2969.9|2969.34|2969.34|0
1637317370000|2021-11-19 10:22:50|2969.38|2969.38|2969.4|2969.4|2969.5|2969.5|2969.29|2969.29|0
1637317380000|2021-11-19 10:23:00|2969.55|2969.55|2969.85|2969.85|2969.85|2969.85|2969.52|2969.52|0
1637317390000|2021-11-19 10:23:10|2969.95|2969.95|2970.07|2970.07|2970.19|2970.19|2969.95|2969.95|0
1637317410000|2021-11-19 10:23:30|2970.01|2970.01|2970.13|2970.13|2970.24|2970.24|2970.01|2970.01|0
1637317420000|2021-11-19 10:23:40|2970|2970|2970.18|2970.18|2970.33|2970.33|2970|2970|0
1637317430000|2021-11-19 10:23:50|2970.05|2970.05|2969.07|2969.07|2970.05|2970.05|2969.07|2969.07|0
1637317440000|2021-11-19 10:24:00|2968.89|2968.89|2968.38|2968.38|2968.89|2968.89|2968.38|2968.38|0
1637317450000|2021-11-19 10:24:10|2967.64|2967.64|2967.32|2967.32|2967.64|2967.64|2967.32|2967.32|0
1637317470000|2021-11-19 10:24:30|2967.25|2967.25|2967.38|2967.38|2967.38|2967.38|2967.25|2967.25|0
1637317480000|2021-11-19 10:24:40|2967.43|2967.43|2967.43|2967.43|2967.43|2967.43|2967.43|2967.43|0
1637317490000|2021-11-19 10:24:50|2967.3|2967.3|2967.23|2967.23|2967.3|2967.3|2967.23|2967.23|0
1637317500000|2021-11-19 10:25:00|2967.35|2967.35|2967.35|2967.35|2967.35|2967.35|2967.35|2967.35|0
1637317510000|2021-11-19 10:25:10|2967.6|2967.6|2967.61|2967.61|2967.73|2967.73|2967.6|2967.6|0
1637317520000|2021-11-19 10:25:20|2967.24|2967.24|2967.24|2967.24|2967.24|2967.24|2967.24|2967.24|0
1637317550000|2021-11-19 10:25:50|2967.54|2967.54|2967.68|2967.68|2967.68|2967.68|2967.54|2967.54|0
1637317560000|2021-11-19 10:26:00|2967.54|2967.54|2968.15|2968.15|2968.27|2968.27|2967.5|2967.5|0
1637317570000|2021-11-19 10:26:10|2968.25|2968.25|2968.29|2968.29|2968.32|2968.32|2968.25|2968.25|0
1637317580000|2021-11-19 10:26:20|2968.35|2968.35|2968.61|2968.61|2968.61|2968.61|2968.35|2968.35|0
1637317590000|2021-11-19 10:26:30|2968.76|2968.76|2969.35|2969.35|2969.35|2969.35|2968.76|2968.76|0
1637317600000|2021-11-19 10:26:40|2969.41|2969.41|2970.28|2970.28|2970.28|2970.28|2969.41|2969.41|0
1637317610000|2021-11-19 10:26:50|2970.22|2970.22|2971.37|2971.37|2971.37|2971.37|2970.17|2970.17|0
1637317620000|2021-11-19 10:27:00|2971.39|2971.39|2972|2972|2972|2972|2971.39|2971.39|0
1637317640000|2021-11-19 10:27:20|2971.97|2971.97|2971.97|2971.97|2971.97|2971.97|2971.97|2971.97|0
1637317650000|2021-11-19 10:27:30|2971.68|2971.68|2971.9|2971.9|2971.9|2971.9|2971.64|2971.64|0
1637317660000|2021-11-19 10:27:40|2971.61|2971.61|2971.32|2971.32|2971.61|2971.61|2971.32|2971.32|0
1637317670000|2021-11-19 10:27:50|2971.21|2971.21|2970.72|2970.72|2971.21|2971.21|2970.72|2970.72|0
1637317680000|2021-11-19 10:28:00|2970.85|2970.85|2970.85|2970.85|2970.85|2970.85|2970.85|2970.85|0
1637317690000|2021-11-19 10:28:10|2971.22|2971.22|2971.52|2971.52|2971.52|2971.52|2971.22|2971.22|0
1637317700000|2021-11-19 10:28:20|2971.15|2971.15|2970.85|2970.85|2971.15|2971.15|2970.85|2970.85|0
1637317710000|2021-11-19 10:28:30|2970.95|2970.95|2970.94|2970.94|2970.95|2970.95|2970.82|2970.82|0
1637317720000|2021-11-19 10:28:40|2970.8|2970.8|2971.15|2971.15|2971.15|2971.15|2970.8|2970.8|0
1637317730000|2021-11-19 10:28:50|2971.27|2971.27|2970.95|2970.95|2971.4|2971.4|2970.71|2970.71|0
1637317740000|2021-11-19 10:29:00|2970.89|2970.89|2970.82|2970.82|2970.89|2970.89|2970.82|2970.82|0
1637317750000|2021-11-19 10:29:10|2970.94|2970.94|2970.45|2970.45|2971.06|2971.06|2970.45|2970.45|0
1637317760000|2021-11-19 10:29:20|2970.39|2970.39|2970.35|2970.35|2970.45|2970.45|2970.31|2970.31|0
1637317770000|2021-11-19 10:29:30|2970.47|2970.47|2970.01|2970.01|2970.47|2970.47|2970.01|2970.01|0
1637317780000|2021-11-19 10:29:40|2970.25|2970.25|2970.4|2970.4|2970.4|2970.4|2970.25|2970.25|0
1637317790000|2021-11-19 10:29:50|2970.03|2970.03|2970.45|2970.45|2970.45|2970.45|2970.03|2970.03|0
1637317800000|2021-11-19 10:30:00|2970.6|2970.6|2970.72|2970.72|2970.87|2970.87|2970.55|2970.55|0
1637317810000|2021-11-19 10:30:10|2970.65|2970.65|2970.52|2970.52|2970.65|2970.65|2970.52|2970.52|0
1637317830000|2021-11-19 10:30:30|2970.4|2970.4|2969.81|2969.81|2970.4|2970.4|2969.73|2969.73|0
1637317840000|2021-11-19 10:30:40|2969.61|2969.61|2969.1|2969.1|2969.61|2969.61|2969.1|2969.1|0
1637317850000|2021-11-19 10:30:50|2969.23|2969.23|2969.48|2969.48|2969.48|2969.48|2969.23|2969.23|0
1637317860000|2021-11-19 10:31:00|2969.41|2969.41|2969.34|2969.34|2969.41|2969.41|2969.34|2969.34|0
1637317870000|2021-11-19 10:31:10|2969.38|2969.38|2969.55|2969.55|2969.55|2969.55|2969.35|2969.35|0
1637317880000|2021-11-19 10:31:20|2969.51|2969.51|2969.89|2969.89|2969.89|2969.89|2969.51|2969.51|0
1637317890000|2021-11-19 10:31:30|2969.7|2969.7|2969.7|2969.7|2969.7|2969.7|2969.7|2969.7|0
1637317900000|2021-11-19 10:31:40|2969.34|2969.34|2969.7|2969.7|2969.7|2969.7|2969.34|2969.34|0
1637317910000|2021-11-19 10:31:50|2969.95|2969.95|2970.61|2970.61|2970.61|2970.61|2969.95|2969.95|0
1637317920000|2021-11-19 10:32:00|2970.28|2970.28|2970.96|2970.96|2971.05|2971.05|2970.28|2970.28|0
1637317930000|2021-11-19 10:32:10|2970.9|2970.9|2971.1|2971.1|2971.1|2971.1|2970.83|2970.83|0
1637317940000|2021-11-19 10:32:20|2971.17|2971.17|2970.92|2970.92|2971.17|2971.17|2970.92|2970.92|0
1637317950000|2021-11-19 10:32:30|2970.8|2970.8|2970.8|2970.8|2970.8|2970.8|2970.8|2970.8|0
1637317960000|2021-11-19 10:32:40|2970.92|2970.92|2971.09|2971.09|2971.09|2971.09|2970.92|2970.92|0
1637317970000|2021-11-19 10:32:50|2970.89|2970.89|2970.86|2970.86|2971.19|2971.19|2970.86|2970.86|0
1637317980000|2021-11-19 10:33:00|2970.76|2970.76|2970.4|2970.4|2970.76|2970.76|2970.4|2970.4|0
1637317990000|2021-11-19 10:33:10|2970.29|2970.29|2969.33|2969.33|2970.29|2970.29|2969.33|2969.33|0
1637318000000|2021-11-19 10:33:20|2969.21|2969.21|2969.1|2969.1|2969.21|2969.21|2969.1|2969.1|0
1637318010000|2021-11-19 10:33:30|2968.97|2968.97|2969.14|2969.14|2969.14|2969.14|2968.87|2968.87|0
1637318020000|2021-11-19 10:33:40|2968.92|2968.92|2968.44|2968.44|2968.92|2968.92|2968.19|2968.19|0
1637318030000|2021-11-19 10:33:50|2968.66|2968.66|2968.67|2968.67|2968.67|2968.67|2968.52|2968.52|0
1637318040000|2021-11-19 10:34:00|2968.74|2968.74|2968.74|2968.74|2968.87|2968.87|2968.74|2968.74|0
1637318050000|2021-11-19 10:34:10|2968.78|2968.78|2968.51|2968.51|2968.78|2968.78|2968.29|2968.29|0
1637318060000|2021-11-19 10:34:20|2968.37|2968.37|2968.58|2968.58|2968.58|2968.58|2968.34|2968.34|0
1637318090000|2021-11-19 10:34:50|2968.99|2968.99|2969.42|2969.42|2969.42|2969.42|2968.99|2968.99|0
1637318100000|2021-11-19 10:35:00|2969.55|2969.55|2970.26|2970.26|2970.26|2970.26|2969.55|2969.55|0
1637318110000|2021-11-19 10:35:10|2970.39|2970.39|2971.15|2971.15|2971.15|2971.15|2970.39|2970.39|0
1637318120000|2021-11-19 10:35:20|2971.01|2971.01|2970.77|2970.77|2971.01|2971.01|2970.77|2970.77|0
1637318130000|2021-11-19 10:35:30|2970.65|2970.65|2970.42|2970.42|2970.66|2970.66|2970.42|2970.42|0
1637318150000|2021-11-19 10:35:50|2970.29|2970.29|2969.99|2969.99|2970.53|2970.53|2969.99|2969.99|0
1637318160000|2021-11-19 10:36:00|2969.86|2969.86|2969.05|2969.05|2969.86|2969.86|2968.9|2968.9|0
1637318170000|2021-11-19 10:36:10|2968.92|2968.92|2969|2969|2969.31|2969.31|2968.92|2968.92|0
1637318180000|2021-11-19 10:36:20|2969.2|2969.2|2969.12|2969.12|2969.2|2969.2|2969|2969|0
1637318190000|2021-11-19 10:36:30|2969.15|2969.15|2969.46|2969.46|2969.46|2969.46|2969.14|2969.14|0
1637318210000|2021-11-19 10:36:50|2969.09|2969.09|2968.94|2968.94|2969.09|2969.09|2968.65|2968.65|0
1637318220000|2021-11-19 10:37:00|2969.31|2969.31|2969.64|2969.64|2969.64|2969.64|2969.31|2969.31|0
1637318240000|2021-11-19 10:37:20|2969.69|2969.69|2969.88|2969.88|2969.93|2969.93|2969.69|2969.69|0
1637318250000|2021-11-19 10:37:30|2969.83|2969.83|2970.08|2970.08|2970.08|2970.08|2969.83|2969.83|0
1637318260000|2021-11-19 10:37:40|2970.14|2970.14|2970.14|2970.14|2970.14|2970.14|2970.14|2970.14|0
1637318280000|2021-11-19 10:38:00|2969.96|2969.96|2969.86|2969.86|2969.96|2969.96|2969.86|2969.86|0
1637318290000|2021-11-19 10:38:10|2969.93|2969.93|2969.93|2969.93|2969.93|2969.93|2969.93|2969.93|0
1637318300000|2021-11-19 10:38:20|2970.04|2970.04|2970.49|2970.49|2970.49|2970.49|2969.99|2969.99|0
1637318310000|2021-11-19 10:38:30|2970.79|2970.79|2970.61|2970.61|2970.85|2970.85|2970.61|2970.61|0
1637318320000|2021-11-19 10:38:40|2970.37|2970.37|2970.06|2970.06|2970.42|2970.42|2970.06|2970.06|0
1637318330000|2021-11-19 10:38:50|2969.99|2969.99|2969.99|2969.99|2969.99|2969.99|2969.99|2969.99|0
1637318340000|2021-11-19 10:39:00|2969.84|2969.84|2969.84|2969.84|2969.84|2969.84|2969.78|2969.78|0
1637318350000|2021-11-19 10:39:10|2969.71|2969.71|2969.64|2969.64|2969.71|2969.71|2969.64|2969.64|0
1637318360000|2021-11-19 10:39:20|2969.37|2969.37|2969.82|2969.82|2969.82|2969.82|2969.37|2969.37|0
1637318370000|2021-11-19 10:39:30|2969.93|2969.93|2969.95|2969.95|2970.19|2970.19|2969.83|2969.83|0
1637318380000|2021-11-19 10:39:40|2970|2970|2970|2970|2970|2970|2970|2970|0
1637318390000|2021-11-19 10:39:50|2970.05|2970.05|2970.05|2970.05|2970.05|2970.05|2970.05|2970.05|0
1637318400000|2021-11-19 10:40:00|2969.94|2969.94|2969.84|2969.84|2969.94|2969.94|2969.84|2969.84|0
1637318410000|2021-11-19 10:40:10|2969.8|2969.8|2969.95|2969.95|2969.95|2969.95|2969.49|2969.49|0
1637318420000|2021-11-19 10:40:20|2970.07|2970.07|2970.07|2970.07|2970.07|2970.07|2970.07|2970.07|0
1637318450000|2021-11-19 10:40:50|2970.1|2970.1|2969.85|2969.85|2970.1|2970.1|2969.85|2969.85|0
1637318460000|2021-11-19 10:41:00|2969.59|2969.59|2969.89|2969.89|2969.89|2969.89|2969.44|2969.44|0
1637318470000|2021-11-19 10:41:10|2969.84|2969.84|2970.08|2970.08|2970.08|2970.08|2969.84|2969.84|0
1637318480000|2021-11-19 10:41:20|2970.23|2970.23|2971.16|2971.16|2971.16|2971.16|2970.23|2970.23|0
1637318490000|2021-11-19 10:41:30|2971.4|2971.4|2971.73|2971.73|2971.73|2971.73|2971.34|2971.34|0
1637318500000|2021-11-19 10:41:40|2971.4|2971.4|2971.4|2971.4|2971.4|2971.4|2971.4|2971.4|0
1637318510000|2021-11-19 10:41:50|2971.46|2971.46|2971.46|2971.46|2971.46|2971.46|2971.46|2971.46|0
1637318520000|2021-11-19 10:42:00|2971.61|2971.61|2972.59|2972.59|2972.59|2972.59|2971.61|2971.61|0
1637318530000|2021-11-19 10:42:10|2972.65|2972.65|2973.03|2973.03|2973.19|2973.19|2972.52|2972.52|0
1637318540000|2021-11-19 10:42:20|2973.05|2973.05|2973.44|2973.44|2973.55|2973.55|2972.91|2972.91|0
1637318550000|2021-11-19 10:42:30|2973.53|2973.53|2973.51|2973.51|2973.53|2973.53|2973.41|2973.41|0
1637318560000|2021-11-19 10:42:40|2973.63|2973.63|2973.96|2973.96|2973.96|2973.96|2973.63|2973.63|0
1637318570000|2021-11-19 10:42:50|2973.83|2973.83|2974.21|2974.21|2974.21|2974.21|2973.63|2973.63|0
1637318580000|2021-11-19 10:43:00|2974.02|2974.02|2973.95|2973.95|2974.02|2974.02|2973.95|2973.95|0
1637318590000|2021-11-19 10:43:10|2974.06|2974.06|2974.83|2974.83|2974.83|2974.83|2974.06|2974.06|0
1637318600000|2021-11-19 10:43:20|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|0
1637318610000|2021-11-19 10:43:30|2974.83|2974.83|2974.93|2974.93|2974.93|2974.93|2974.83|2974.83|0
1637318620000|2021-11-19 10:43:40|2974.87|2974.87|2974.53|2974.53|2974.87|2974.87|2974.53|2974.53|0
1637318630000|2021-11-19 10:43:50|2974.47|2974.47|2974.55|2974.55|2974.55|2974.55|2974.4|2974.4|0
1637318640000|2021-11-19 10:44:00|2974.4|2974.4|2974.21|2974.21|2974.45|2974.45|2974.21|2974.21|0
1637318650000|2021-11-19 10:44:10|2974.47|2974.47|2974.41|2974.41|2974.47|2974.47|2974.41|2974.41|0
1637318660000|2021-11-19 10:44:20|2974.56|2974.56|2974.46|2974.46|2974.56|2974.56|2974.39|2974.39|0
1637318670000|2021-11-19 10:44:30|2974.97|2974.97|2975.09|2975.09|2975.09|2975.09|2974.97|2974.97|0
1637318680000|2021-11-19 10:44:40|2974.96|2974.96|2974.86|2974.86|2974.96|2974.96|2974.86|2974.86|0
1637318690000|2021-11-19 10:44:50|2974.73|2974.73|2974.66|2974.66|2974.73|2974.73|2974.66|2974.66|0
1637318700000|2021-11-19 10:45:00|2974.78|2974.78|2975.58|2975.58|2975.58|2975.58|2974.78|2974.78|0
1637318710000|2021-11-19 10:45:10|2975.45|2975.45|2975.04|2975.04|2975.45|2975.45|2975.04|2975.04|0
1637318720000|2021-11-19 10:45:20|2974.92|2974.92|2974.57|2974.57|2974.92|2974.92|2974.57|2974.57|0
1637318730000|2021-11-19 10:45:30|2974.5|2974.5|2974.56|2974.56|2974.76|2974.76|2974.5|2974.5|0
1637318740000|2021-11-19 10:45:40|2974.41|2974.41|2974.28|2974.28|2974.41|2974.41|2974.28|2974.28|0
1637318750000|2021-11-19 10:45:50|2974.21|2974.21|2974.28|2974.28|2974.28|2974.28|2974.21|2974.21|0
1637318760000|2021-11-19 10:46:00|2974.34|2974.34|2975.07|2975.07|2975.17|2975.17|2974.15|2974.15|0
1637318770000|2021-11-19 10:46:10|2975.21|2975.21|2975.04|2975.04|2975.21|2975.21|2974.83|2974.83|0
1637318780000|2021-11-19 10:46:20|2974.98|2974.98|2975.04|2975.04|2975.04|2975.04|2974.91|2974.91|0
1637318790000|2021-11-19 10:46:30|2974.71|2974.71|2974.71|2974.71|2974.71|2974.71|2974.71|2974.71|0
1637318800000|2021-11-19 10:46:40|2974.58|2974.58|2974.78|2974.78|2974.78|2974.78|2974.51|2974.51|0
1637318810000|2021-11-19 10:46:50|2974.64|2974.64|2974.64|2974.64|2974.64|2974.64|2974.64|2974.64|0
1637318820000|2021-11-19 10:47:00|2974.51|2974.51|2973.2|2973.2|2974.51|2974.51|2973.07|2973.07|0
1637318830000|2021-11-19 10:47:10|2973.13|2973.13|2972.73|2972.73|2973.13|2973.13|2972.73|2972.73|0
1637318840000|2021-11-19 10:47:20|2972.79|2972.79|2972.66|2972.66|2972.86|2972.86|2972.66|2972.66|0
1637318850000|2021-11-19 10:47:30|2972.79|2972.79|2972.64|2972.64|2972.97|2972.97|2972.64|2972.64|0
1637318860000|2021-11-19 10:47:40|2972.52|2972.52|2973.11|2973.11|2973.11|2973.11|2972.52|2972.52|0
1637318870000|2021-11-19 10:47:50|2973.13|2973.13|2972.54|2972.54|2973.13|2973.13|2972.54|2972.54|0
1637318880000|2021-11-19 10:48:00|2972.47|2972.47|2972.44|2972.44|2972.47|2972.47|2972.44|2972.44|0
1637318890000|2021-11-19 10:48:10|2972.31|2972.31|2972.06|2972.06|2972.31|2972.31|2971.87|2971.87|0
1637318900000|2021-11-19 10:48:20|2971.83|2971.83|2971.83|2971.83|2971.83|2971.83|2971.69|2971.69|0
1637318910000|2021-11-19 10:48:30|2971.79|2971.79|2972.19|2972.19|2972.19|2972.19|2971.79|2971.79|0
1637318920000|2021-11-19 10:48:40|2972.11|2972.11|2972.11|2972.11|2972.11|2972.11|2972.11|2972.11|0
1637318930000|2021-11-19 10:48:50|2971.38|2971.38|2971.38|2971.38|2971.38|2971.38|2971.38|2971.38|0
1637318940000|2021-11-19 10:49:00|2971.34|2971.34|2970.4|2970.4|2971.34|2971.34|2970.26|2970.26|0
1637318950000|2021-11-19 10:49:10|2970.65|2970.65|2970.9|2970.9|2970.9|2970.9|2970.65|2970.65|0
1637318960000|2021-11-19 10:49:20|2970.97|2970.97|2970.93|2970.93|2970.97|2970.97|2970.93|2970.93|0
1637318970000|2021-11-19 10:49:30|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|0
1637318980000|2021-11-19 10:49:40|2971.06|2971.06|2970.43|2970.43|2971.06|2971.06|2970.43|2970.43|0
1637318990000|2021-11-19 10:49:50|2970.57|2970.57|2971.88|2971.88|2971.88|2971.88|2970.57|2970.57|0
1637319000000|2021-11-19 10:50:00|2971.74|2971.74|2972.43|2972.43|2972.43|2972.43|2971.74|2971.74|0
1637319010000|2021-11-19 10:50:10|2972.56|2972.56|2973.52|2973.52|2973.52|2973.52|2972.5|2972.5|0
1637319020000|2021-11-19 10:50:20|2973.38|2973.38|2973.41|2973.41|2973.51|2973.51|2973.38|2973.38|0
1637319030000|2021-11-19 10:50:30|2973.34|2973.34|2973.19|2973.19|2973.34|2973.34|2973.19|2973.19|0
1637319040000|2021-11-19 10:50:40|2972.83|2972.83|2973.29|2973.29|2973.29|2973.29|2972.83|2972.83|0
1637319050000|2021-11-19 10:50:50|2973.36|2973.36|2973.11|2973.11|2973.36|2973.36|2973.11|2973.11|0
1637319060000|2021-11-19 10:51:00|2973.24|2973.24|2973.84|2973.84|2973.84|2973.84|2973.24|2973.24|0
1637319070000|2021-11-19 10:51:10|2973.8|2973.8|2973.8|2973.8|2973.8|2973.8|2973.8|2973.8|0
1637319080000|2021-11-19 10:51:20|2973.94|2973.94|2974.05|2974.05|2974.05|2974.05|2973.94|2973.94|0
1637319090000|2021-11-19 10:51:30|2973.9|2973.9|2974.66|2974.66|2974.66|2974.66|2973.9|2973.9|0
1637319100000|2021-11-19 10:51:40|2974.54|2974.54|2975.15|2975.15|2975.15|2975.15|2974.54|2974.54|0
1637319110000|2021-11-19 10:51:50|2975.36|2975.36|2975.58|2975.58|2975.58|2975.58|2975.36|2975.36|0
1637319120000|2021-11-19 10:52:00|2975.78|2975.78|2976.01|2976.01|2976.01|2976.01|2975.78|2975.78|0
1637319130000|2021-11-19 10:52:10|2976.08|2976.08|2976.38|2976.38|2976.38|2976.38|2976.08|2976.08|0
1637319140000|2021-11-19 10:52:20|2976.69|2976.69|2976.99|2976.99|2976.99|2976.99|2976.69|2976.69|0
1637319150000|2021-11-19 10:52:30|2977.23|2977.23|2977.13|2977.13|2977.33|2977.33|2977.13|2977.13|0
1637319160000|2021-11-19 10:52:40|2977.01|2977.01|2977.2|2977.2|2977.23|2977.23|2976.93|2976.93|0
1637319170000|2021-11-19 10:52:50|2977.34|2977.34|2977.82|2977.82|2977.82|2977.82|2977.34|2977.34|0
1637319180000|2021-11-19 10:53:00|2977.84|2977.84|2977.85|2977.85|2978|2978|2977.78|2977.78|0
1637319190000|2021-11-19 10:53:10|2977.97|2977.97|2977.97|2977.97|2977.97|2977.97|2977.97|2977.97|0
1637319210000|2021-11-19 10:53:30|2977.73|2977.73|2977.6|2977.6|2977.73|2977.73|2977.6|2977.6|0
1637319220000|2021-11-19 10:53:40|2977.45|2977.45|2976.01|2976.01|2977.45|2977.45|2975.55|2975.55|0
1637319230000|2021-11-19 10:53:50|2975.95|2975.95|2975.88|2975.88|2975.95|2975.95|2975.88|2975.88|0
1637319240000|2021-11-19 10:54:00|2975.82|2975.82|2975.09|2975.09|2975.82|2975.82|2975.09|2975.09|0
1637319250000|2021-11-19 10:54:10|2975.13|2975.13|2975.29|2975.29|2975.42|2975.42|2975.09|2975.09|0
1637319260000|2021-11-19 10:54:20|2975.31|2975.31|2975.99|2975.99|2976.04|2976.04|2975.31|2975.31|0
1637319270000|2021-11-19 10:54:30|2976.04|2976.04|2976.3|2976.3|2976.3|2976.3|2976.04|2976.04|0
1637319280000|2021-11-19 10:54:40|2976.24|2976.24|2976.43|2976.43|2976.43|2976.43|2976.11|2976.11|0
1637319290000|2021-11-19 10:54:50|2976.39|2976.39|2977.13|2977.13|2977.13|2977.13|2976.34|2976.34|0
1637319300000|2021-11-19 10:55:00|2977.19|2977.19|2976.94|2976.94|2977.19|2977.19|2976.65|2976.65|0
1637319310000|2021-11-19 10:55:10|2976.7|2976.7|2976.82|2976.82|2977.07|2977.07|2976.7|2976.7|0
1637319320000|2021-11-19 10:55:20|2976.95|2976.95|2976.74|2976.74|2976.95|2976.95|2976.74|2976.74|0
1637319340000|2021-11-19 10:55:40|2976.45|2976.45|2975.98|2975.98|2976.45|2976.45|2975.98|2975.98|0
1637319350000|2021-11-19 10:55:50|2976.18|2976.18|2976.58|2976.58|2976.58|2976.58|2976.18|2976.18|0
1637319360000|2021-11-19 10:56:00|2976.45|2976.45|2977.03|2977.03|2977.36|2977.36|2976.31|2976.31|0
1637319370000|2021-11-19 10:56:10|2977.1|2977.1|2977.54|2977.54|2977.54|2977.54|2976.84|2976.84|0
1637319380000|2021-11-19 10:56:20|2977.66|2977.66|2977.85|2977.85|2977.96|2977.96|2977.66|2977.66|0
1637319390000|2021-11-19 10:56:30|2977.6|2977.6|2977.05|2977.05|2977.75|2977.75|2977.05|2977.05|0
1637319410000|2021-11-19 10:56:50|2977.42|2977.42|2977.52|2977.52|2977.52|2977.52|2977.42|2977.42|0
1637319420000|2021-11-19 10:57:00|2977.81|2977.81|2978.65|2978.65|2978.65|2978.65|2977.81|2977.81|0
1637319430000|2021-11-19 10:57:10|2978.76|2978.76|2979.08|2979.08|2979.08|2979.08|2978.76|2978.76|0
1637319440000|2021-11-19 10:57:20|2979.23|2979.23|2979.35|2979.35|2979.35|2979.35|2979.23|2979.23|0
1637319450000|2021-11-19 10:57:30|2979.34|2979.34|2979.32|2979.32|2979.37|2979.37|2979.32|2979.32|0
1637319460000|2021-11-19 10:57:40|2979.17|2979.17|2979.27|2979.27|2979.27|2979.27|2978.99|2978.99|0
1637319470000|2021-11-19 10:57:50|2979.4|2979.4|2979.54|2979.54|2979.54|2979.54|2979.28|2979.28|0
1637319480000|2021-11-19 10:58:00|2979.69|2979.69|2979.78|2979.78|2979.79|2979.79|2979.5|2979.5|0
1637319490000|2021-11-19 10:58:10|2979.85|2979.85|2979.93|2979.93|2980|2980|2979.85|2979.85|0
1637319500000|2021-11-19 10:58:20|2980.05|2980.05|2980.55|2980.55|2980.55|2980.55|2980.05|2980.05|0
1637319510000|2021-11-19 10:58:30|2980.72|2980.72|2980.72|2980.72|2980.72|2980.72|2980.72|2980.72|0
1637319520000|2021-11-19 10:58:40|2980.87|2980.87|2980.87|2980.87|2980.87|2980.87|2980.87|2980.87|0
1637319530000|2021-11-19 10:58:50|2980.93|2980.93|2981.36|2981.36|2981.36|2981.36|2980.93|2980.93|0
1637319540000|2021-11-19 10:59:00|2981.49|2981.49|2981.82|2981.82|2981.82|2981.82|2981.37|2981.37|0
1637319550000|2021-11-19 10:59:10|2981.87|2981.87|2981.64|2981.64|2981.92|2981.92|2981.64|2981.64|0
1637319560000|2021-11-19 10:59:20|2981.51|2981.51|2980.8|2980.8|2981.51|2981.51|2980.8|2980.8|0
1637319570000|2021-11-19 10:59:30|2980.87|2980.87|2980.39|2980.39|2980.87|2980.87|2980.39|2980.39|0
1637319580000|2021-11-19 10:59:40|2980.09|2980.09|2980.59|2980.59|2980.84|2980.84|2980.09|2980.09|0
1637319590000|2021-11-19 10:59:50|2980.61|2980.61|2980.61|2980.61|2980.61|2980.61|2980.61|2980.61|0
1637319600000|2021-11-19 11:00:00|2980.57|2980.57|2980.82|2980.82|2980.82|2980.82|2980.57|2980.57|0
1637319610000|2021-11-19 11:00:10|2981.19|2981.19|2982.54|2982.54|2982.54|2982.54|2981.19|2981.19|0
1637319620000|2021-11-19 11:00:20|2982.65|2982.65|2982.9|2982.9|2982.91|2982.91|2982.65|2982.65|0
1637319630000|2021-11-19 11:00:30|2983.02|2983.02|2982.46|2982.46|2983.02|2983.02|2982.39|2982.39|0
1637319640000|2021-11-19 11:00:40|2982.55|2982.55|2982.55|2982.55|2982.55|2982.55|2982.55|2982.55|0
1637319650000|2021-11-19 11:00:50|2982.65|2982.65|2982.6|2982.6|2982.65|2982.65|2982.6|2982.6|0
1637319660000|2021-11-19 11:01:00|2982.59|2982.59|2982.32|2982.32|2982.6|2982.6|2982.32|2982.32|0
1637319670000|2021-11-19 11:01:10|2982.37|2982.37|2982.24|2982.24|2982.37|2982.37|2982.24|2982.24|0
1637319680000|2021-11-19 11:01:20|2982.13|2982.13|2980.59|2980.59|2982.13|2982.13|2980.59|2980.59|0
1637319690000|2021-11-19 11:01:30|2980.58|2980.58|2980.58|2980.58|2980.58|2980.58|2980.58|2980.58|0
1637319700000|2021-11-19 11:01:40|2980.43|2980.43|2979.7|2979.7|2980.68|2980.68|2979.7|2979.7|0
1637319710000|2021-11-19 11:01:50|2979.36|2979.36|2978.7|2978.7|2979.49|2979.49|2978.7|2978.7|0
1637319720000|2021-11-19 11:02:00|2978.59|2978.59|2978.4|2978.4|2978.59|2978.59|2978.4|2978.4|0
1637319730000|2021-11-19 11:02:10|2978.54|2978.54|2978.93|2978.93|2978.93|2978.93|2978.54|2978.54|0
1637319750000|2021-11-19 11:02:30|2978.6|2978.6|2978.6|2978.6|2978.6|2978.6|2978.6|2978.6|0
1637319760000|2021-11-19 11:02:40|2978.8|2978.8|2978.46|2978.46|2978.87|2978.87|2978.46|2978.46|0
1637319780000|2021-11-19 11:03:00|2978.4|2978.4|2978.51|2978.51|2978.51|2978.51|2978.39|2978.39|0
1637319790000|2021-11-19 11:03:10|2978.38|2978.38|2978.15|2978.15|2978.38|2978.38|2977.89|2977.89|0
1637319800000|2021-11-19 11:03:20|2978.09|2978.09|2978.18|2978.18|2978.22|2978.22|2978.09|2978.09|0
1637319810000|2021-11-19 11:03:30|2978.22|2978.22|2978.12|2978.12|2978.41|2978.41|2978.12|2978.12|0
1637319820000|2021-11-19 11:03:40|2977.97|2977.97|2977.97|2977.97|2977.97|2977.97|2977.97|2977.97|0
1637319830000|2021-11-19 11:03:50|2977.91|2977.91|2977.85|2977.85|2977.91|2977.91|2977.85|2977.85|0
1637319840000|2021-11-19 11:04:00|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|0
1637319850000|2021-11-19 11:04:10|2977.84|2977.84|2976.61|2976.61|2977.84|2977.84|2976.61|2976.61|0
1637319860000|2021-11-19 11:04:20|2976.5|2976.5|2976.54|2976.54|2976.54|2976.54|2976.5|2976.5|0
1637319870000|2021-11-19 11:04:30|2976.66|2976.66|2976.77|2976.77|2976.83|2976.83|2976.66|2976.66|0
1637319880000|2021-11-19 11:04:40|2976.69|2976.69|2976.83|2976.83|2976.83|2976.83|2976.56|2976.56|0
1637319890000|2021-11-19 11:04:50|2976.63|2976.63|2976.26|2976.26|2976.63|2976.63|2976.26|2976.26|0
1637319900000|2021-11-19 11:05:00|2976.41|2976.41|2976.41|2976.41|2976.41|2976.41|2976.41|2976.41|0
1637319910000|2021-11-19 11:05:10|2976.38|2976.38|2976.38|2976.38|2976.38|2976.38|2976.38|2976.38|0
1637319920000|2021-11-19 11:05:20|2976.5|2976.5|2976.38|2976.38|2976.5|2976.5|2976.38|2976.38|0
1637319930000|2021-11-19 11:05:30|2976.5|2976.5|2976.07|2976.07|2976.56|2976.56|2976.07|2976.07|0
1637319940000|2021-11-19 11:05:40|2975.46|2975.46|2974.23|2974.23|2975.46|2975.46|2974.23|2974.23|0
1637319950000|2021-11-19 11:05:50|2974.29|2974.29|2974.24|2974.24|2974.42|2974.42|2974.24|2974.24|0
1637319960000|2021-11-19 11:06:00|2974.17|2974.17|2974.63|2974.63|2974.63|2974.63|2973.87|2973.87|0
1637319970000|2021-11-19 11:06:10|2974.84|2974.84|2974.11|2974.11|2974.84|2974.84|2974.11|2974.11|0
1637319980000|2021-11-19 11:06:20|2974.38|2974.38|2974.28|2974.28|2974.38|2974.38|2974.28|2974.28|0
1637319990000|2021-11-19 11:06:30|2973.67|2973.67|2974.14|2974.14|2974.26|2974.26|2973.67|2973.67|0
1637320000000|2021-11-19 11:06:40|2974.26|2974.26|2974.26|2974.26|2974.26|2974.26|2974.26|2974.26|0
1637320010000|2021-11-19 11:06:50|2974.2|2974.2|2974.33|2974.33|2974.33|2974.33|2974.2|2974.2|0
1637320020000|2021-11-19 11:07:00|2974.46|2974.46|2974.7|2974.7|2974.7|2974.7|2974.46|2974.46|0
1637320030000|2021-11-19 11:07:10|2974.64|2974.64|2974.93|2974.93|2974.93|2974.93|2974.64|2974.64|0
1637320040000|2021-11-19 11:07:20|2974.56|2974.56|2974.08|2974.08|2974.56|2974.56|2974.08|2974.08|0
1637320050000|2021-11-19 11:07:30|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|0
1637320060000|2021-11-19 11:07:40|2973.68|2973.68|2973.56|2973.56|2973.75|2973.75|2973.56|2973.56|0
1637320070000|2021-11-19 11:07:50|2973.49|2973.49|2972.88|2972.88|2973.49|2973.49|2972.51|2972.51|0
1637320080000|2021-11-19 11:08:00|2972.73|2972.73|2972.41|2972.41|2972.73|2972.73|2972.41|2972.41|0
1637320090000|2021-11-19 11:08:10|2972.34|2972.34|2971.97|2971.97|2972.34|2972.34|2971.97|2971.97|0
1637320100000|2021-11-19 11:08:20|2971.91|2971.91|2972.14|2972.14|2972.44|2972.44|2971.91|2971.91|0
1637320110000|2021-11-19 11:08:30|2972.02|2972.02|2972.02|2972.02|2972.02|2972.02|2972.02|2972.02|0
1637320120000|2021-11-19 11:08:40|2972.38|2972.38|2972.94|2972.94|2972.94|2972.94|2972.21|2972.21|0
1637320130000|2021-11-19 11:08:50|2972.81|2972.81|2972.94|2972.94|2972.94|2972.94|2972.81|2972.81|0
1637320140000|2021-11-19 11:09:00|2972.73|2972.73|2972.62|2972.62|2972.73|2972.73|2972.57|2972.57|0
1637320150000|2021-11-19 11:09:10|2972.74|2972.74|2972.87|2972.87|2973.04|2973.04|2972.74|2972.74|0
1637320160000|2021-11-19 11:09:20|2972.94|2972.94|2972.74|2972.74|2973.05|2973.05|2972.74|2972.74|0
1637320170000|2021-11-19 11:09:30|2972.61|2972.61|2972.61|2972.61|2972.61|2972.61|2972.61|2972.61|0
1637320190000|2021-11-19 11:09:50|2972.49|2972.49|2972.61|2972.61|2972.61|2972.61|2972.49|2972.49|0
1637320200000|2021-11-19 11:10:00|2972.37|2972.37|2971.95|2971.95|2972.37|2972.37|2971.95|2971.95|0
1637320210000|2021-11-19 11:10:10|2971.82|2971.82|2971.35|2971.35|2971.82|2971.82|2971.35|2971.35|0
1637320230000|2021-11-19 11:10:30|2971.46|2971.46|2972.54|2972.54|2972.54|2972.54|2971.46|2971.46|0
1637320240000|2021-11-19 11:10:40|2972.65|2972.65|2972.64|2972.64|2972.9|2972.9|2972.64|2972.64|0
1637320250000|2021-11-19 11:10:50|2972.52|2972.52|2972.57|2972.57|2972.57|2972.57|2972.52|2972.52|0
1637320260000|2021-11-19 11:11:00|2972.62|2972.62|2972.77|2972.77|2972.77|2972.77|2972.57|2972.57|0
1637320270000|2021-11-19 11:11:10|2972.53|2972.53|2972.53|2972.53|2972.53|2972.53|2972.53|2972.53|0
1637320280000|2021-11-19 11:11:20|2972.2|2972.2|2972.5|2972.5|2972.5|2972.5|2972|2972|0
1637320290000|2021-11-19 11:11:30|2972.79|2972.79|2973.02|2973.02|2973.02|2973.02|2972.79|2972.79|0
1637320300000|2021-11-19 11:11:40|2973.07|2973.07|2973.73|2973.73|2973.73|2973.73|2973.07|2973.07|0
1637320310000|2021-11-19 11:11:50|2973.94|2973.94|2973.95|2973.95|2974.15|2974.15|2973.94|2973.94|0
1637320320000|2021-11-19 11:12:00|2973.69|2973.69|2973.75|2973.75|2973.75|2973.75|2973.69|2973.69|0
1637320340000|2021-11-19 11:12:20|2973.63|2973.63|2973.63|2973.63|2973.63|2973.63|2973.63|2973.63|0
1637320350000|2021-11-19 11:12:30|2973.74|2973.74|2973.74|2973.74|2973.74|2973.74|2973.38|2973.38|0
1637320360000|2021-11-19 11:12:40|2974.2|2974.2|2974.49|2974.49|2974.55|2974.55|2974.2|2974.2|0
1637320370000|2021-11-19 11:12:50|2974|2974|2974.18|2974.18|2974.18|2974.18|2973.93|2973.93|0
1637320380000|2021-11-19 11:13:00|2974.47|2974.47|2974.05|2974.05|2974.47|2974.47|2974|2974|0
1637320390000|2021-11-19 11:13:10|2973.98|2973.98|2973.98|2973.98|2974|2974|2973.98|2973.98|0
1637320400000|2021-11-19 11:13:20|2973.74|2973.74|2973.3|2973.3|2973.74|2973.74|2973.3|2973.3|0
1637320410000|2021-11-19 11:13:30|2973.01|2973.01|2972.77|2972.77|2973.01|2973.01|2972.77|2972.77|0
1637320420000|2021-11-19 11:13:40|2972.73|2972.73|2972.72|2972.72|2972.73|2972.73|2972.72|2972.72|0
1637320430000|2021-11-19 11:13:50|2972.49|2972.49|2972.49|2972.49|2972.49|2972.49|2972.49|2972.49|0
1637320440000|2021-11-19 11:14:00|2972.35|2972.35|2971.91|2971.91|2972.38|2972.38|2971.91|2971.91|0
1637320450000|2021-11-19 11:14:10|2972.1|2972.1|2972.23|2972.23|2972.23|2972.23|2972.1|2972.1|0
1637320470000|2021-11-19 11:14:30|2972.11|2972.11|2972.11|2972.11|2972.11|2972.11|2972.11|2972.11|0
1637320480000|2021-11-19 11:14:40|2971.99|2971.99|2972.36|2972.36|2972.36|2972.36|2971.99|2971.99|0
1637320490000|2021-11-19 11:14:50|2972.13|2972.13|2971.82|2971.82|2972.13|2972.13|2971.61|2971.61|0
1637320500000|2021-11-19 11:15:00|2971.72|2971.72|2971.68|2971.68|2972.11|2972.11|2971.68|2971.68|0
1637320510000|2021-11-19 11:15:10|2971.32|2971.32|2971.22|2971.22|2971.32|2971.32|2971.07|2971.07|0
1637320520000|2021-11-19 11:15:20|2970.61|2970.61|2970.53|2970.53|2971.07|2971.07|2970.48|2970.48|0
1637320530000|2021-11-19 11:15:30|2970.3|2970.3|2970.36|2970.36|2970.42|2970.42|2970.3|2970.3|0
1637320540000|2021-11-19 11:15:40|2969.99|2969.99|2970.19|2970.19|2970.3|2970.3|2969.99|2969.99|0
1637320550000|2021-11-19 11:15:50|2970.32|2970.32|2970.44|2970.44|2970.44|2970.44|2970.19|2970.19|0
1637320560000|2021-11-19 11:16:00|2970.55|2970.55|2970.64|2970.64|2970.89|2970.89|2970.35|2970.35|0
1637320570000|2021-11-19 11:16:10|2970.5|2970.5|2970.46|2970.46|2970.5|2970.5|2970.46|2970.46|0
1637320580000|2021-11-19 11:16:20|2970.83|2970.83|2970.21|2970.21|2970.83|2970.83|2970.21|2970.21|0
1637320590000|2021-11-19 11:16:30|2970.34|2970.34|2970.34|2970.34|2970.34|2970.34|2970.34|2970.34|0
1637320610000|2021-11-19 11:16:50|2970.46|2970.46|2970.75|2970.75|2970.75|2970.75|2970.46|2970.46|0
1637320620000|2021-11-19 11:17:00|2970.82|2970.82|2970.75|2970.75|2970.82|2970.82|2970.75|2970.75|0
1637320650000|2021-11-19 11:17:30|2970.55|2970.55|2970.52|2970.52|2970.67|2970.67|2970.52|2970.52|0
1637320670000|2021-11-19 11:17:50|2970.46|2970.46|2970.46|2970.46|2970.46|2970.46|2970.46|2970.46|0
1637320680000|2021-11-19 11:18:00|2970.61|2970.61|2970.41|2970.41|2970.61|2970.61|2970.27|2970.27|0
1637320690000|2021-11-19 11:18:10|2970.52|2970.52|2970.59|2970.59|2970.59|2970.59|2970.46|2970.46|0
1637320700000|2021-11-19 11:18:20|2970.66|2970.66|2970.84|2970.84|2970.84|2970.84|2970.66|2970.66|0
1637320730000|2021-11-19 11:18:50|2970.97|2970.97|2971.02|2971.02|2971.02|2971.02|2970.97|2970.97|0
1637320760000|2021-11-19 11:19:20|2970.76|2970.76|2970.76|2970.76|2970.76|2970.76|2970.76|2970.76|0
1637320770000|2021-11-19 11:19:30|2970.96|2970.96|2971.14|2971.14|2971.14|2971.14|2970.96|2970.96|0
1637320780000|2021-11-19 11:19:40|2971.73|2971.73|2971.8|2971.8|2971.84|2971.84|2971.72|2971.72|0
1637320790000|2021-11-19 11:19:50|2971.86|2971.86|2971.86|2971.86|2971.86|2971.86|2971.86|2971.86|0
1637320800000|2021-11-19 11:20:00|2971.57|2971.57|2971.21|2971.21|2971.57|2971.57|2971.21|2971.21|0
1637320810000|2021-11-19 11:20:10|2971.32|2971.32|2971.43|2971.43|2971.43|2971.43|2971.32|2971.32|0
1637320820000|2021-11-19 11:20:20|2971.3|2971.3|2971.17|2971.17|2971.3|2971.3|2971.17|2971.17|0
1637320830000|2021-11-19 11:20:30|2971.22|2971.22|2970.32|2970.32|2971.22|2971.22|2970.32|2970.32|0
1637320840000|2021-11-19 11:20:40|2970.26|2970.26|2970.13|2970.13|2970.26|2970.26|2970.13|2970.13|0
1637320850000|2021-11-19 11:20:50|2970.12|2970.12|2969.9|2969.9|2970.12|2970.12|2969.9|2969.9|0
1637320860000|2021-11-19 11:21:00|2969.94|2969.94|2969.85|2969.85|2969.94|2969.94|2969.85|2969.85|0
1637320870000|2021-11-19 11:21:10|2969.9|2969.9|2969.15|2969.15|2969.9|2969.9|2969.15|2969.15|0
1637320880000|2021-11-19 11:21:20|2969.19|2969.19|2969.15|2969.15|2969.19|2969.19|2969.15|2969.15|0
1637320890000|2021-11-19 11:21:30|2969.08|2969.08|2968.78|2968.78|2969.08|2969.08|2968.78|2968.78|0
1637320900000|2021-11-19 11:21:40|2969.02|2969.02|2968.63|2968.63|2969.02|2969.02|2968.43|2968.43|0
1637320910000|2021-11-19 11:21:50|2968.56|2968.56|2968.2|2968.2|2968.56|2968.56|2968.2|2968.2|0
1637320920000|2021-11-19 11:22:00|2968.13|2968.13|2967.28|2967.28|2968.13|2968.13|2967.28|2967.28|0
1637320930000|2021-11-19 11:22:10|2967.22|2967.22|2966.61|2966.61|2967.22|2967.22|2966.61|2966.61|0
1637320940000|2021-11-19 11:22:20|2966.55|2966.55|2965.9|2965.9|2966.55|2966.55|2965.89|2965.89|0
1637320950000|2021-11-19 11:22:30|2965.66|2965.66|2965.7|2965.7|2965.75|2965.75|2965.64|2965.64|0
1637320960000|2021-11-19 11:22:40|2965.92|2965.92|2965.87|2965.87|2965.92|2965.92|2965.7|2965.7|0
1637320970000|2021-11-19 11:22:50|2965.76|2965.76|2965.83|2965.83|2965.83|2965.83|2965.76|2965.76|0
1637320980000|2021-11-19 11:23:00|2965.94|2965.94|2965.59|2965.59|2965.98|2965.98|2965.52|2965.52|0
1637320990000|2021-11-19 11:23:10|2965.47|2965.47|2965.66|2965.66|2965.66|2965.66|2965.47|2965.47|0
1637321000000|2021-11-19 11:23:20|2965.61|2965.61|2965.62|2965.62|2965.62|2965.62|2965.56|2965.56|0
1637321010000|2021-11-19 11:23:30|2965.51|2965.51|2965.51|2965.51|2965.51|2965.51|2965.51|2965.51|0
1637321020000|2021-11-19 11:23:40|2965.58|2965.58|2965.68|2965.68|2965.68|2965.68|2965.58|2965.58|0
1637321030000|2021-11-19 11:23:50|2965.48|2965.48|2964.91|2964.91|2965.48|2965.48|2964.91|2964.91|0
1637321040000|2021-11-19 11:24:00|2964.77|2964.77|2964.86|2964.86|2964.96|2964.96|2964.77|2964.77|0
1637321050000|2021-11-19 11:24:10|2965.1|2965.1|2965.1|2965.1|2965.1|2965.1|2965.1|2965.1|0
1637321060000|2021-11-19 11:24:20|2965.04|2965.04|2965.04|2965.04|2965.04|2965.04|2965.04|2965.04|0
1637321070000|2021-11-19 11:24:30|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|0
1637321080000|2021-11-19 11:24:40|2965.08|2965.08|2964.48|2964.48|2965.08|2965.08|2964.48|2964.48|0
1637321090000|2021-11-19 11:24:50|2964.38|2964.38|2964.08|2964.08|2964.38|2964.38|2964.08|2964.08|0
1637321100000|2021-11-19 11:25:00|2962.9|2962.9|2962.86|2962.86|2963.14|2963.14|2962.74|2962.74|0
1637321110000|2021-11-19 11:25:10|2963.11|2963.11|2962.24|2962.24|2963.11|2963.11|2962.24|2962.24|0
1637321120000|2021-11-19 11:25:20|2962.31|2962.31|2962.25|2962.25|2962.37|2962.37|2962.25|2962.25|0
1637321130000|2021-11-19 11:25:30|2962.19|2962.19|2962.19|2962.19|2962.19|2962.19|2962.19|2962.19|0
1637321140000|2021-11-19 11:25:40|2962.12|2962.12|2961.41|2961.41|2962.12|2962.12|2961.41|2961.41|0
1637321150000|2021-11-19 11:25:50|2961.02|2961.02|2960.89|2960.89|2961.02|2961.02|2960.89|2960.89|0
1637321160000|2021-11-19 11:26:00|2960.77|2960.77|2961.53|2961.53|2961.53|2961.53|2960.53|2960.53|0
1637321170000|2021-11-19 11:26:10|2961.8|2961.8|2962.34|2962.34|2962.34|2962.34|2961.8|2961.8|0
1637321190000|2021-11-19 11:26:30|2962.44|2962.44|2962.75|2962.75|2962.75|2962.75|2962.44|2962.44|0
1637321200000|2021-11-19 11:26:40|2962.65|2962.65|2962.75|2962.75|2963.06|2963.06|2962.65|2962.65|0
1637321210000|2021-11-19 11:26:50|2962.85|2962.85|2962.48|2962.48|2962.85|2962.85|2962.48|2962.48|0
1637321220000|2021-11-19 11:27:00|2962.42|2962.42|2962.62|2962.62|2962.91|2962.91|2962.42|2962.42|0
1637321230000|2021-11-19 11:27:10|2962.5|2962.5|2962.5|2962.5|2962.5|2962.5|2962.5|2962.5|0
1637321270000|2021-11-19 11:27:50|2962.4|2962.4|2962.53|2962.53|2962.53|2962.53|2962.4|2962.4|0
1637321310000|2021-11-19 11:28:30|2962.42|2962.42|2962.42|2962.42|2962.42|2962.42|2962.42|2962.42|0
1637321320000|2021-11-19 11:28:40|2962.35|2962.35|2962.29|2962.29|2962.35|2962.35|2962.29|2962.29|0
1637321330000|2021-11-19 11:28:50|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|0
1637321340000|2021-11-19 11:29:00|2962.15|2962.15|2963.63|2963.63|2963.63|2963.63|2962.15|2962.15|0
1637321360000|2021-11-19 11:29:20|2963.69|2963.69|2963.69|2963.69|2963.82|2963.82|2963.69|2963.69|0
1637321370000|2021-11-19 11:29:30|2963.63|2963.63|2963.63|2963.63|2963.63|2963.63|2963.63|2963.63|0
1637321380000|2021-11-19 11:29:40|2963.68|2963.68|2963.68|2963.68|2963.68|2963.68|2963.68|2963.68|0
1637321400000|2021-11-19 11:30:00|2963.65|2963.65|2963.78|2963.78|2964|2964|2963.65|2963.65|0
1637321420000|2021-11-19 11:30:20|2963.93|2963.93|2963.38|2963.38|2963.93|2963.93|2963.38|2963.38|0
1637321440000|2021-11-19 11:30:40|2963.44|2963.44|2963.44|2963.44|2963.44|2963.44|2963.44|2963.44|0
1637321450000|2021-11-19 11:30:50|2963.19|2963.19|2962.89|2962.89|2963.19|2963.19|2962.89|2962.89|0
1637321460000|2021-11-19 11:31:00|2962.74|2962.74|2962.15|2962.15|2962.94|2962.94|2962.15|2962.15|0
1637321470000|2021-11-19 11:31:10|2962.1|2962.1|2961.78|2961.78|2962.15|2962.15|2961.56|2961.56|0
1637321480000|2021-11-19 11:31:20|2962.03|2962.03|2961.69|2961.69|2962.05|2962.05|2961.69|2961.69|0
1637321490000|2021-11-19 11:31:30|2961.62|2961.62|2961.88|2961.88|2961.88|2961.88|2961.62|2961.62|0
1637321500000|2021-11-19 11:31:40|2962.01|2962.01|2962.27|2962.27|2962.27|2962.27|2962.01|2962.01|0
1637321520000|2021-11-19 11:32:00|2962.14|2962.14|2962.27|2962.27|2962.27|2962.27|2962.14|2962.14|0
1637321530000|2021-11-19 11:32:10|2962.38|2962.38|2962.38|2962.38|2962.38|2962.38|2962.38|2962.38|0
1637321540000|2021-11-19 11:32:20|2962.53|2962.53|2962.47|2962.47|2962.53|2962.53|2962.47|2962.47|0
1637321550000|2021-11-19 11:32:30|2962.41|2962.41|2962.41|2962.41|2962.41|2962.41|2962.41|2962.41|0
1637321560000|2021-11-19 11:32:40|2962.34|2962.34|2962.34|2962.34|2962.34|2962.34|2962.34|2962.34|0
1637321580000|2021-11-19 11:33:00|2961.98|2961.98|2961.98|2961.98|2961.98|2961.98|2961.98|2961.98|0
1637321590000|2021-11-19 11:33:10|2961.85|2961.85|2961.85|2961.85|2961.85|2961.85|2961.85|2961.85|0
1637321610000|2021-11-19 11:33:30|2961.73|2961.73|2961.32|2961.32|2961.73|2961.73|2961.03|2961.03|0
1637321620000|2021-11-19 11:33:40|2961.29|2961.29|2961.18|2961.18|2961.42|2961.42|2961.18|2961.18|0
1637321640000|2021-11-19 11:34:00|2961.28|2961.28|2961.89|2961.89|2961.89|2961.89|2961.28|2961.28|0
1637321650000|2021-11-19 11:34:10|2961.6|2961.6|2961.6|2961.6|2961.6|2961.6|2961.6|2961.6|0
1637321660000|2021-11-19 11:34:20|2961.67|2961.67|2961.69|2961.69|2961.77|2961.77|2961.67|2961.67|0
1637321690000|2021-11-19 11:34:50|2961.08|2961.08|2961.08|2961.08|2961.08|2961.08|2961.08|2961.08|0
1637321700000|2021-11-19 11:35:00|2961.2|2961.2|2961.2|2961.2|2961.2|2961.2|2961.2|2961.2|0
1637321720000|2021-11-19 11:35:20|2961.33|2961.33|2961.33|2961.33|2961.33|2961.33|2961.33|2961.33|0
1637321730000|2021-11-19 11:35:30|2961.04|2961.04|2961.35|2961.35|2961.35|2961.35|2961.04|2961.04|0
1637321740000|2021-11-19 11:35:40|2961.45|2961.45|2961.56|2961.56|2961.56|2961.56|2961.45|2961.45|0
1637321750000|2021-11-19 11:35:50|2961.7|2961.7|2961.86|2961.86|2961.86|2961.86|2961.7|2961.7|0
1637321760000|2021-11-19 11:36:00|2961.97|2961.97|2962.08|2962.08|2962.08|2962.08|2961.97|2961.97|0
1637321770000|2021-11-19 11:36:10|2962.23|2962.23|2962.86|2962.86|2962.86|2962.86|2962.23|2962.23|0
1637321780000|2021-11-19 11:36:20|2963.22|2963.22|2963.33|2963.33|2963.33|2963.33|2963.22|2963.22|0
1637321790000|2021-11-19 11:36:30|2963.38|2963.38|2963.38|2963.38|2963.38|2963.38|2963.38|2963.38|0
1637321800000|2021-11-19 11:36:40|2963.14|2963.14|2962.93|2962.93|2963.14|2963.14|2962.93|2962.93|0
1637321820000|2021-11-19 11:37:00|2963.04|2963.04|2962.55|2962.55|2963.04|2963.04|2962.55|2962.55|0
1637321830000|2021-11-19 11:37:10|2962.65|2962.65|2962.84|2962.84|2962.95|2962.95|2962.65|2962.65|0
1637321840000|2021-11-19 11:37:20|2962.43|2962.43|2962.47|2962.47|2962.47|2962.47|2962.43|2962.43|0
1637321860000|2021-11-19 11:37:40|2962.68|2962.68|2962.68|2962.68|2962.68|2962.68|2962.68|2962.68|0
1637321870000|2021-11-19 11:37:50|2962.57|2962.57|2962.68|2962.68|2962.68|2962.68|2962.57|2962.57|0
1637321880000|2021-11-19 11:38:00|2962.78|2962.78|2962.67|2962.67|2962.78|2962.78|2962.67|2962.67|0
1637321890000|2021-11-19 11:38:10|2963|2963|2963|2963|2963|2963|2963|2963|0
1637321900000|2021-11-19 11:38:20|2962.67|2962.67|2962.88|2962.88|2962.88|2962.88|2962.67|2962.67|0
1637321910000|2021-11-19 11:38:30|2962.73|2962.73|2962.73|2962.73|2962.73|2962.73|2962.73|2962.73|0
1637321920000|2021-11-19 11:38:40|2962.83|2962.83|2962.91|2962.91|2962.98|2962.98|2962.73|2962.73|0
1637321930000|2021-11-19 11:38:50|2962.76|2962.76|2962.76|2962.76|2962.76|2962.76|2962.76|2962.76|0
1637321940000|2021-11-19 11:39:00|2962.64|2962.64|2962.84|2962.84|2962.84|2962.84|2962.54|2962.54|0
1637321950000|2021-11-19 11:39:10|2962.96|2962.96|2962.82|2962.82|2962.96|2962.96|2962.82|2962.82|0
1637321960000|2021-11-19 11:39:20|2962.84|2962.84|2962.8|2962.8|2962.84|2962.84|2962.8|2962.8|0
1637321970000|2021-11-19 11:39:30|2962.7|2962.7|2962.6|2962.6|2962.7|2962.7|2962.6|2962.6|0
1637321980000|2021-11-19 11:39:40|2962.7|2962.7|2962.29|2962.29|2962.7|2962.7|2962.27|2962.27|0
1637321990000|2021-11-19 11:39:50|2962.25|2962.25|2962.25|2962.25|2962.25|2962.25|2962.25|2962.25|0
1637322000000|2021-11-19 11:40:00|2962.13|2962.13|2961.65|2961.65|2962.45|2962.45|2961.65|2961.65|0
1637322010000|2021-11-19 11:40:10|2961.61|2961.61|2961.54|2961.54|2961.61|2961.61|2961.54|2961.54|0
1637322020000|2021-11-19 11:40:20|2961.66|2961.66|2961.8|2961.8|2961.8|2961.8|2961.66|2961.66|0
1637322030000|2021-11-19 11:40:30|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|0
1637322050000|2021-11-19 11:40:50|2961.82|2961.82|2961.82|2961.82|2961.82|2961.82|2961.82|2961.82|0
1637322060000|2021-11-19 11:41:00|2961.67|2961.67|2961.57|2961.57|2961.67|2961.67|2961.57|2961.57|0
1637322090000|2021-11-19 11:41:30|2962.06|2962.06|2962|2962|2962.06|2962.06|2962|2962|0
1637322100000|2021-11-19 11:41:40|2961.89|2961.89|2961.52|2961.52|2961.89|2961.89|2961.52|2961.52|0
1637322110000|2021-11-19 11:41:50|2961.63|2961.63|2961.48|2961.48|2961.66|2961.66|2961.48|2961.48|0
1637322120000|2021-11-19 11:42:00|2961.41|2961.41|2961.52|2961.52|2961.52|2961.52|2961.41|2961.41|0
1637322140000|2021-11-19 11:42:20|2961.46|2961.46|2960.72|2960.72|2961.46|2961.46|2960.72|2960.72|0
1637322150000|2021-11-19 11:42:30|2960.83|2960.83|2960.88|2960.88|2960.88|2960.88|2960.52|2960.52|0
1637322160000|2021-11-19 11:42:40|2960.66|2960.66|2960.66|2960.66|2960.66|2960.66|2960.66|2960.66|0
1637322170000|2021-11-19 11:42:50|2960.77|2960.77|2960.77|2960.77|2960.77|2960.77|2960.77|2960.77|0
1637322180000|2021-11-19 11:43:00|2960.89|2960.89|2961.18|2961.18|2961.23|2961.23|2960.89|2960.89|0
1637322190000|2021-11-19 11:43:10|2961.07|2961.07|2961.88|2961.88|2961.88|2961.88|2961.07|2961.07|0
1637322200000|2021-11-19 11:43:20|2961.94|2961.94|2961.1|2961.1|2961.94|2961.94|2961.1|2961.1|0
1637322210000|2021-11-19 11:43:30|2961.04|2961.04|2961.16|2961.16|2961.3|2961.3|2961|2961|0
1637322220000|2021-11-19 11:43:40|2961.21|2961.21|2961.63|2961.63|2961.63|2961.63|2961.21|2961.21|0
1637322230000|2021-11-19 11:43:50|2961.78|2961.78|2962.25|2962.25|2962.25|2962.25|2961.78|2961.78|0
1637322240000|2021-11-19 11:44:00|2962.4|2962.4|2962.4|2962.4|2962.4|2962.4|2962.4|2962.4|0
1637322250000|2021-11-19 11:44:10|2962.45|2962.45|2963.34|2963.34|2963.34|2963.34|2962.45|2962.45|0
1637322260000|2021-11-19 11:44:20|2963.11|2963.11|2963.34|2963.34|2963.34|2963.34|2963.11|2963.11|0
1637322270000|2021-11-19 11:44:30|2963.11|2963.11|2962.66|2962.66|2963.11|2963.11|2962.66|2962.66|0
1637322280000|2021-11-19 11:44:40|2962.9|2962.9|2962.59|2962.59|2962.9|2962.9|2962.59|2962.59|0
1637322290000|2021-11-19 11:44:50|2962.44|2962.44|2962.22|2962.22|2962.44|2962.44|2962.22|2962.22|0
1637322300000|2021-11-19 11:45:00|2962.44|2962.44|2962.44|2962.44|2962.67|2962.67|2962.44|2962.44|0
1637322310000|2021-11-19 11:45:10|2962.57|2962.57|2962.74|2962.74|2962.79|2962.79|2962.57|2962.57|0
1637322320000|2021-11-19 11:45:20|2962.97|2962.97|2963.33|2963.33|2963.33|2963.33|2962.97|2962.97|0
1637322330000|2021-11-19 11:45:30|2963.28|2963.28|2963.87|2963.87|2963.87|2963.87|2963.28|2963.28|0
1637322340000|2021-11-19 11:45:40|2963.76|2963.76|2963.64|2963.64|2963.76|2963.76|2963.64|2963.64|0
1637322350000|2021-11-19 11:45:50|2963.58|2963.58|2963.08|2963.08|2963.58|2963.58|2963.08|2963.08|0
1637322360000|2021-11-19 11:46:00|2962.86|2962.86|2962.63|2962.63|2962.86|2962.86|2962.63|2962.63|0
1637322370000|2021-11-19 11:46:10|2962.57|2962.57|2962.78|2962.78|2962.78|2962.78|2962.57|2962.57|0
1637322380000|2021-11-19 11:46:20|2962.8|2962.8|2962.67|2962.67|2962.8|2962.8|2962.67|2962.67|0
1637322390000|2021-11-19 11:46:30|2962.53|2962.53|2962.37|2962.37|2962.53|2962.53|2962.37|2962.37|0
1637322400000|2021-11-19 11:46:40|2962.44|2962.44|2962.39|2962.39|2962.5|2962.5|2962.39|2962.39|0
1637322410000|2021-11-19 11:46:50|2962.27|2962.27|2962.27|2962.27|2962.27|2962.27|2962.27|2962.27|0
1637322420000|2021-11-19 11:47:00|2962.39|2962.39|2962.63|2962.63|2962.63|2962.63|2962.39|2962.39|0
1637322440000|2021-11-19 11:47:20|2962.6|2962.6|2962.4|2962.4|2962.6|2962.6|2962.4|2962.4|0
1637322450000|2021-11-19 11:47:30|2962.36|2962.36|2962.36|2962.36|2962.36|2962.36|2962.36|2962.36|0
1637322470000|2021-11-19 11:47:50|2962.4|2962.4|2962.04|2962.04|2962.42|2962.42|2962.04|2962.04|0
1637322490000|2021-11-19 11:48:10|2962.17|2962.17|2962.17|2962.17|2962.17|2962.17|2962.17|2962.17|0
1637322500000|2021-11-19 11:48:20|2962.22|2962.22|2962.93|2962.93|2962.93|2962.93|2962.22|2962.22|0
1637322510000|2021-11-19 11:48:30|2963.06|2963.06|2963.19|2963.19|2963.26|2963.26|2963.06|2963.06|0
1637322520000|2021-11-19 11:48:40|2963.14|2963.14|2963.14|2963.14|2963.14|2963.14|2963.14|2963.14|0
1637322530000|2021-11-19 11:48:50|2963.36|2963.36|2963.73|2963.73|2963.73|2963.73|2963.36|2963.36|0
1637322540000|2021-11-19 11:49:00|2963.61|2963.61|2963.32|2963.32|2963.61|2963.61|2963.32|2963.32|0
1637322550000|2021-11-19 11:49:10|2963.26|2963.26|2963.25|2963.25|2963.37|2963.37|2963.25|2963.25|0
1637322560000|2021-11-19 11:49:20|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|0
1637322570000|2021-11-19 11:49:30|2963.27|2963.27|2963.17|2963.17|2963.27|2963.27|2963.13|2963.13|0
1637322580000|2021-11-19 11:49:40|2963.27|2963.27|2963.27|2963.27|2963.27|2963.27|2963.27|2963.27|0
1637322590000|2021-11-19 11:49:50|2963.42|2963.42|2963.42|2963.42|2963.42|2963.42|2963.42|2963.42|0
1637322600000|2021-11-19 11:50:00|2963.35|2963.35|2963.35|2963.35|2963.35|2963.35|2963.35|2963.35|0
1637322620000|2021-11-19 11:50:20|2963.2|2963.2|2963.2|2963.2|2963.2|2963.2|2963.2|2963.2|0
1637322640000|2021-11-19 11:50:40|2963.5|2963.5|2963.6|2963.6|2963.6|2963.6|2963.5|2963.5|0
1637322650000|2021-11-19 11:50:50|2963.64|2963.64|2963.58|2963.58|2963.64|2963.64|2963.58|2963.58|0
1637322660000|2021-11-19 11:51:00|2963.47|2963.47|2964.43|2964.43|2964.43|2964.43|2963.47|2963.47|0
1637322670000|2021-11-19 11:51:10|2964.57|2964.57|2964.83|2964.83|2964.83|2964.83|2964.57|2964.57|0
1637322680000|2021-11-19 11:51:20|2964.82|2964.82|2965.04|2965.04|2965.04|2965.04|2964.8|2964.8|0
1637322690000|2021-11-19 11:51:30|2964.92|2964.92|2964.8|2964.8|2964.92|2964.92|2964.8|2964.8|0
1637322710000|2021-11-19 11:51:50|2964.76|2964.76|2964.67|2964.67|2964.82|2964.82|2964.67|2964.67|0
1637322720000|2021-11-19 11:52:00|2964.82|2964.82|2964.82|2964.82|2964.82|2964.82|2964.82|2964.82|0
1637322730000|2021-11-19 11:52:10|2965.06|2965.06|2965.03|2965.03|2965.06|2965.06|2965.03|2965.03|0
1637322740000|2021-11-19 11:52:20|2965.14|2965.14|2965|2965|2965.14|2965.14|2965|2965|0
1637322750000|2021-11-19 11:52:30|2965.11|2965.11|2965.11|2965.11|2965.11|2965.11|2965.11|2965.11|0
1637322760000|2021-11-19 11:52:40|2965.17|2965.17|2965.04|2965.04|2965.17|2965.17|2965.04|2965.04|0
1637322770000|2021-11-19 11:52:50|2965.08|2965.08|2965.08|2965.08|2965.08|2965.08|2965.08|2965.08|0
1637322780000|2021-11-19 11:53:00|2965.15|2965.15|2965.19|2965.19|2965.19|2965.19|2965.04|2965.04|0
1637322790000|2021-11-19 11:53:10|2964.93|2964.93|2964.69|2964.69|2965.07|2965.07|2964.61|2964.61|0
1637322800000|2021-11-19 11:53:20|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|0
1637322810000|2021-11-19 11:53:30|2964.88|2964.88|2964.88|2964.88|2964.88|2964.88|2964.88|2964.88|0
1637322820000|2021-11-19 11:53:40|2964.76|2964.76|2964.76|2964.76|2964.76|2964.76|2964.76|2964.76|0
1637322840000|2021-11-19 11:54:00|2964.47|2964.47|2964.77|2964.77|2964.77|2964.77|2964.47|2964.47|0
1637322850000|2021-11-19 11:54:10|2965.06|2965.06|2965.04|2965.04|2965.11|2965.11|2965.04|2965.04|0
1637322860000|2021-11-19 11:54:20|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|0
1637322870000|2021-11-19 11:54:30|2964.92|2964.92|2965.06|2965.06|2965.06|2965.06|2964.92|2964.92|0
1637322880000|2021-11-19 11:54:40|2965.2|2965.2|2965.06|2965.06|2965.2|2965.2|2965.06|2965.06|0
1637322900000|2021-11-19 11:55:00|2965.02|2965.02|2964.73|2964.73|2965.06|2965.06|2964.73|2964.73|0
1637322910000|2021-11-19 11:55:10|2964.84|2964.84|2964.55|2964.55|2964.84|2964.84|2964.55|2964.55|0
1637322920000|2021-11-19 11:55:20|2964.31|2964.31|2964.19|2964.19|2964.31|2964.31|2964.19|2964.19|0
1637322930000|2021-11-19 11:55:30|2964.41|2964.41|2964.41|2964.41|2964.41|2964.41|2964.41|2964.41|0
1637322940000|2021-11-19 11:55:40|2964.65|2964.65|2965.08|2965.08|2965.08|2965.08|2964.65|2964.65|0
1637322950000|2021-11-19 11:55:50|2965.2|2965.2|2965.56|2965.56|2965.56|2965.56|2965.2|2965.2|0
1637322960000|2021-11-19 11:56:00|2965.51|2965.51|2965.94|2965.94|2965.94|2965.94|2965.51|2965.51|0
1637322970000|2021-11-19 11:56:10|2966.07|2966.07|2966.17|2966.17|2966.19|2966.19|2966.07|2966.07|0
1637322980000|2021-11-19 11:56:20|2966.45|2966.45|2966.45|2966.45|2966.45|2966.45|2966.45|2966.45|0
1637323000000|2021-11-19 11:56:40|2966.4|2966.4|2966.62|2966.62|2966.62|2966.62|2966.4|2966.4|0
1637323030000|2021-11-19 11:57:10|2966.74|2966.74|2966.36|2966.36|2966.74|2966.74|2966.36|2966.36|0
1637323040000|2021-11-19 11:57:20|2966.21|2966.21|2966.38|2966.38|2966.38|2966.38|2966.18|2966.18|0
1637323060000|2021-11-19 11:57:40|2966.27|2966.27|2966.2|2966.2|2966.27|2966.27|2966.2|2966.2|0
1637323080000|2021-11-19 11:58:00|2966.33|2966.33|2966.33|2966.33|2966.33|2966.33|2966.33|2966.33|0
1637323090000|2021-11-19 11:58:10|2966.45|2966.45|2966.02|2966.02|2966.57|2966.57|2966.02|2966.02|0
1637323100000|2021-11-19 11:58:20|2966.14|2966.14|2965.99|2965.99|2966.29|2966.29|2965.99|2965.99|0
1637323110000|2021-11-19 11:58:30|2966.24|2966.24|2966.24|2966.24|2966.24|2966.24|2966.24|2966.24|0
1637323120000|2021-11-19 11:58:40|2966.14|2966.14|2966.14|2966.14|2966.14|2966.14|2966.14|2966.14|0
1637323130000|2021-11-19 11:58:50|2966.06|2966.06|2966.32|2966.32|2966.32|2966.32|2966.06|2966.06|0
1637323140000|2021-11-19 11:59:00|2966.47|2966.47|2966.72|2966.72|2966.72|2966.72|2966.47|2966.47|0
1637323150000|2021-11-19 11:59:10|2966.86|2966.86|2966.3|2966.3|2967.07|2967.07|2966.3|2966.3|0
1637323160000|2021-11-19 11:59:20|2966.25|2966.25|2966.19|2966.19|2966.25|2966.25|2966.12|2966.12|0
1637323170000|2021-11-19 11:59:30|2966.31|2966.31|2966.31|2966.31|2966.31|2966.31|2966.31|2966.31|0
1637323180000|2021-11-19 11:59:40|2966.47|2966.47|2966.58|2966.58|2966.58|2966.58|2966.47|2966.47|0
1637323190000|2021-11-19 11:59:50|2966.65|2966.65|2967.15|2967.15|2967.19|2967.19|2966.65|2966.65|0
1637323200000|2021-11-19 12:00:00|2967.21|2967.21|2967.56|2967.56|2967.56|2967.56|2967.21|2967.21|0
1637323210000|2021-11-19 12:00:10|2967.61|2967.61|2967.61|2967.61|2967.61|2967.61|2967.61|2967.61|0
1637323220000|2021-11-19 12:00:20|2967.73|2967.73|2967.54|2967.54|2967.73|2967.73|2967.54|2967.54|0
1637323230000|2021-11-19 12:00:30|2967.47|2967.47|2967.55|2967.55|2967.55|2967.55|2967.47|2967.47|0
1637323240000|2021-11-19 12:00:40|2967.42|2967.42|2967.29|2967.29|2967.42|2967.42|2967.29|2967.29|0
1637323250000|2021-11-19 12:00:50|2967.19|2967.19|2967.19|2967.19|2967.19|2967.19|2967.19|2967.19|0
1637323270000|2021-11-19 12:01:10|2967.31|2967.31|2967.21|2967.21|2967.31|2967.31|2967.07|2967.07|0
1637323300000|2021-11-19 12:01:40|2966.98|2966.98|2966.98|2966.98|2966.98|2966.98|2966.98|2966.98|0
1637323310000|2021-11-19 12:01:50|2967.19|2967.19|2967.52|2967.52|2967.52|2967.52|2967.19|2967.19|0
1637323320000|2021-11-19 12:02:00|2967.41|2967.41|2966.88|2966.88|2967.47|2967.47|2966.73|2966.73|0
1637323330000|2021-11-19 12:02:10|2966.77|2966.77|2966.8|2966.8|2966.8|2966.8|2966.77|2966.77|0
1637323340000|2021-11-19 12:02:20|2966.7|2966.7|2966.7|2966.7|2966.7|2966.7|2966.7|2966.7|0
1637323350000|2021-11-19 12:02:30|2966.41|2966.41|2966.26|2966.26|2966.41|2966.41|2966.26|2966.26|0
1637323360000|2021-11-19 12:02:40|2966.2|2966.2|2966.16|2966.16|2966.2|2966.2|2966.16|2966.16|0
1637323370000|2021-11-19 12:02:50|2966.27|2966.27|2966.23|2966.23|2966.27|2966.27|2966.23|2966.23|0
1637323380000|2021-11-19 12:03:00|2966.08|2966.08|2965.94|2965.94|2966.08|2966.08|2965.79|2965.79|0
1637323390000|2021-11-19 12:03:10|2965.81|2965.81|2965.81|2965.81|2965.81|2965.81|2965.81|2965.81|0
1637323430000|2021-11-19 12:03:50|2965.93|2965.93|2965.63|2965.63|2966.17|2966.17|2965.63|2965.63|0
1637323440000|2021-11-19 12:04:00|2965.87|2965.87|2965.63|2965.63|2965.87|2965.87|2965.63|2965.63|0
1637323450000|2021-11-19 12:04:10|2965.74|2965.74|2965.74|2965.74|2965.74|2965.74|2965.74|2965.74|0
1637323460000|2021-11-19 12:04:20|2965.71|2965.71|2965.56|2965.56|2965.71|2965.71|2965.41|2965.41|0
1637323480000|2021-11-19 12:04:40|2965.69|2965.69|2965.62|2965.62|2965.69|2965.69|2965.62|2965.62|0
1637323490000|2021-11-19 12:04:50|2965.7|2965.7|2965.87|2965.87|2966.01|2966.01|2965.7|2965.7|0
1637323500000|2021-11-19 12:05:00|2966.13|2966.13|2966.19|2966.19|2966.19|2966.19|2966.13|2966.13|0
1637323510000|2021-11-19 12:05:10|2966.24|2966.24|2966.19|2966.19|2966.24|2966.24|2966.19|2966.19|0
1637323520000|2021-11-19 12:05:20|2966.63|2966.63|2967.11|2967.11|2967.11|2967.11|2966.63|2966.63|0
1637323530000|2021-11-19 12:05:30|2967.23|2967.23|2967.23|2967.23|2967.23|2967.23|2967.23|2967.23|0
1637323540000|2021-11-19 12:05:40|2967.33|2967.33|2967.4|2967.4|2967.4|2967.4|2967.32|2967.32|0
1637323550000|2021-11-19 12:05:50|2967.29|2967.29|2967.43|2967.43|2967.43|2967.43|2967.29|2967.29|0
1637323560000|2021-11-19 12:06:00|2967.68|2967.68|2967.91|2967.91|2967.94|2967.94|2967.68|2967.68|0
1637323580000|2021-11-19 12:06:20|2968.01|2968.01|2968.16|2968.16|2968.16|2968.16|2968.01|2968.01|0
1637323590000|2021-11-19 12:06:30|2968.27|2968.27|2968.39|2968.39|2968.39|2968.39|2968.27|2968.27|0
1637323600000|2021-11-19 12:06:40|2968.45|2968.45|2968.45|2968.45|2968.45|2968.45|2968.45|2968.45|0
1637323610000|2021-11-19 12:06:50|2968.21|2968.21|2968.21|2968.21|2968.21|2968.21|2968.21|2968.21|0
1637323630000|2021-11-19 12:07:10|2968.17|2968.17|2968.14|2968.14|2968.17|2968.17|2968.14|2968.14|0
1637323640000|2021-11-19 12:07:20|2967.91|2967.91|2968.08|2968.08|2968.15|2968.15|2967.91|2967.91|0
1637323650000|2021-11-19 12:07:30|2968.51|2968.51|2968.85|2968.85|2968.85|2968.85|2968.51|2968.51|0
1637323660000|2021-11-19 12:07:40|2968.91|2968.91|2969.25|2969.25|2969.43|2969.43|2968.91|2968.91|0
1637323670000|2021-11-19 12:07:50|2969.38|2969.38|2969.38|2969.38|2969.38|2969.38|2969.38|2969.38|0
1637323680000|2021-11-19 12:08:00|2969.5|2969.5|2969.31|2969.31|2969.5|2969.5|2969.31|2969.31|0
1637323690000|2021-11-19 12:08:10|2969.43|2969.43|2969.33|2969.33|2969.43|2969.43|2969.33|2969.33|0
1637323710000|2021-11-19 12:08:30|2969.43|2969.43|2969.84|2969.84|2969.84|2969.84|2969.43|2969.43|0
1637323720000|2021-11-19 12:08:40|2969.91|2969.91|2969.8|2969.8|2969.91|2969.91|2969.8|2969.8|0
1637323730000|2021-11-19 12:08:50|2969.91|2969.91|2969.91|2969.91|2969.91|2969.91|2969.91|2969.91|0
1637323740000|2021-11-19 12:09:00|2970.02|2970.02|2970.02|2970.02|2970.02|2970.02|2970.02|2970.02|0
1637323760000|2021-11-19 12:09:20|2969.89|2969.89|2969.54|2969.54|2969.89|2969.89|2969.41|2969.41|0
1637323770000|2021-11-19 12:09:30|2969.64|2969.64|2969.66|2969.66|2969.76|2969.76|2969.64|2969.64|0
1637323780000|2021-11-19 12:09:40|2969.69|2969.69|2969.62|2969.62|2969.69|2969.69|2969.57|2969.57|0
1637323800000|2021-11-19 12:10:00|2969.47|2969.47|2969.34|2969.34|2969.47|2969.47|2969.22|2969.22|0
1637323810000|2021-11-19 12:10:10|2969.1|2969.1|2969.25|2969.25|2969.33|2969.33|2969.1|2969.1|0
1637323820000|2021-11-19 12:10:20|2969.46|2969.46|2969.67|2969.67|2969.67|2969.67|2969.46|2969.46|0
1637323830000|2021-11-19 12:10:30|2969.79|2969.79|2969.79|2969.79|2969.79|2969.79|2969.79|2969.79|0
1637323840000|2021-11-19 12:10:40|2969.93|2969.93|2969.97|2969.97|2969.97|2969.97|2969.93|2969.93|0
1637323860000|2021-11-19 12:11:00|2969.83|2969.83|2969.76|2969.76|2969.83|2969.83|2969.76|2969.76|0
1637323870000|2021-11-19 12:11:10|2969.64|2969.64|2968.91|2968.91|2969.71|2969.71|2968.85|2968.85|0
1637323880000|2021-11-19 12:11:20|2968.66|2968.66|2968.78|2968.78|2968.78|2968.78|2968.66|2968.66|0
1637323890000|2021-11-19 12:11:30|2968.68|2968.68|2968.65|2968.65|2968.68|2968.68|2968.65|2968.65|0
1637323900000|2021-11-19 12:11:40|2968.61|2968.61|2968.57|2968.57|2968.61|2968.61|2968.57|2968.57|0
1637323920000|2021-11-19 12:12:00|2968.53|2968.53|2968.55|2968.55|2968.57|2968.57|2968.5|2968.5|0
1637323930000|2021-11-19 12:12:10|2968.76|2968.76|2968.76|2968.76|2968.76|2968.76|2968.76|2968.76|0
1637323950000|2021-11-19 12:12:30|2969|2969|2968.95|2968.95|2969|2969|2968.95|2968.95|0
1637323970000|2021-11-19 12:12:50|2968.93|2968.93|2968.95|2968.95|2968.95|2968.95|2968.93|2968.93|0
1637323980000|2021-11-19 12:13:00|2968.89|2968.89|2968.89|2968.89|2968.89|2968.89|2968.89|2968.89|0
1637324020000|2021-11-19 12:13:40|2968.94|2968.94|2968.95|2968.95|2969.02|2969.02|2968.94|2968.94|0
1637324030000|2021-11-19 12:13:50|2968.96|2968.96|2969|2969|2969|2969|2968.96|2968.96|0
1637324040000|2021-11-19 12:14:00|2968.92|2968.92|2968.78|2968.78|2968.92|2968.92|2968.78|2968.78|0
1637324050000|2021-11-19 12:14:10|2968.73|2968.73|2968.48|2968.48|2968.73|2968.73|2968.48|2968.48|0
1637324060000|2021-11-19 12:14:20|2968.33|2968.33|2968.32|2968.32|2968.33|2968.33|2968.26|2968.26|0
1637324070000|2021-11-19 12:14:30|2968.43|2968.43|2968.49|2968.49|2968.56|2968.56|2968.43|2968.43|0
1637324090000|2021-11-19 12:14:50|2968.44|2968.44|2968.44|2968.44|2968.44|2968.44|2968.44|2968.44|0
1637324120000|2021-11-19 12:15:20|2968.59|2968.59|2968.59|2968.59|2968.59|2968.59|2968.59|2968.59|0
1637324130000|2021-11-19 12:15:30|2968.44|2968.44|2968.74|2968.74|2968.74|2968.74|2968.44|2968.44|0
1637324140000|2021-11-19 12:15:40|2968.61|2968.61|2968.61|2968.61|2968.61|2968.61|2968.61|2968.61|0
1637324150000|2021-11-19 12:15:50|2968.74|2968.74|2969.82|2969.82|2969.82|2969.82|2968.74|2968.74|0
1637324160000|2021-11-19 12:16:00|2969.71|2969.71|2969.71|2969.71|2969.71|2969.71|2969.71|2969.71|0
1637324170000|2021-11-19 12:16:10|2969.77|2969.77|2969.58|2969.58|2969.93|2969.93|2969.58|2969.58|0
1637324180000|2021-11-19 12:16:20|2969.64|2969.64|2969.64|2969.64|2969.64|2969.64|2969.64|2969.64|0
1637324190000|2021-11-19 12:16:30|2969.62|2969.62|2969.62|2969.62|2969.62|2969.62|2969.62|2969.62|0
1637324200000|2021-11-19 12:16:40|2970.11|2970.11|2970.42|2970.42|2970.42|2970.42|2970.11|2970.11|0
1637324210000|2021-11-19 12:16:50|2970.3|2970.3|2970.54|2970.54|2970.54|2970.54|2970.3|2970.3|0
1637324220000|2021-11-19 12:17:00|2970.67|2970.67|2970.67|2970.67|2970.67|2970.67|2970.67|2970.67|0
1637324230000|2021-11-19 12:17:10|2970.93|2970.93|2970.98|2970.98|2970.98|2970.98|2970.85|2970.85|0
1637324240000|2021-11-19 12:17:20|2970.91|2970.91|2970.99|2970.99|2970.99|2970.99|2970.87|2970.87|0
1637324250000|2021-11-19 12:17:30|2970.74|2970.74|2970.15|2970.15|2970.76|2970.76|2970.15|2970.15|0
1637324260000|2021-11-19 12:17:40|2969.91|2969.91|2970.05|2970.05|2970.15|2970.15|2969.91|2969.91|0
1637324270000|2021-11-19 12:17:50|2970.06|2970.06|2970|2970|2970.06|2970.06|2970|2970|0
1637324280000|2021-11-19 12:18:00|2970.29|2970.29|2970.44|2970.44|2970.44|2970.44|2970.29|2970.29|0
1637324290000|2021-11-19 12:18:10|2970.68|2970.68|2971.51|2971.51|2971.51|2971.51|2970.62|2970.62|0
1637324300000|2021-11-19 12:18:20|2971.44|2971.44|2971.32|2971.32|2971.44|2971.44|2970.95|2970.95|0
1637324310000|2021-11-19 12:18:30|2971.33|2971.33|2970.89|2970.89|2971.33|2971.33|2970.89|2970.89|0
1637324320000|2021-11-19 12:18:40|2971.26|2971.26|2971.26|2971.26|2971.26|2971.26|2971.26|2971.26|0
1637324330000|2021-11-19 12:18:50|2971.3|2971.3|2971.4|2971.4|2971.4|2971.4|2971.3|2971.3|0
1637324340000|2021-11-19 12:19:00|2971.36|2971.36|2971.36|2971.36|2971.36|2971.36|2971.36|2971.36|0
1637324350000|2021-11-19 12:19:10|2971.22|2971.22|2971.07|2971.07|2971.22|2971.22|2971.07|2971.07|0
1637324370000|2021-11-19 12:19:30|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|0
1637324380000|2021-11-19 12:19:40|2970.93|2970.93|2970.93|2970.93|2970.93|2970.93|2970.93|2970.93|0
1637324410000|2021-11-19 12:20:10|2970.88|2970.88|2971.31|2971.31|2971.35|2971.35|2970.88|2970.88|0
1637324420000|2021-11-19 12:20:20|2971.43|2971.43|2971.43|2971.43|2971.43|2971.43|2971.43|2971.43|0
1637324430000|2021-11-19 12:20:30|2971.38|2971.38|2971.72|2971.72|2971.72|2971.72|2971.38|2971.38|0
1637324440000|2021-11-19 12:20:40|2971.38|2971.38|2971.28|2971.28|2971.38|2971.38|2971.28|2971.28|0
1637324450000|2021-11-19 12:20:50|2971.64|2971.64|2971.79|2971.79|2971.89|2971.89|2971.64|2971.64|0
1637324460000|2021-11-19 12:21:00|2972.08|2972.08|2972.3|2972.3|2972.3|2972.3|2972.08|2972.08|0
1637324470000|2021-11-19 12:21:10|2971.69|2971.69|2971.36|2971.36|2971.69|2971.69|2971.32|2971.32|0
1637324480000|2021-11-19 12:21:20|2971.51|2971.51|2971.36|2971.36|2971.51|2971.51|2971.36|2971.36|0
1637324500000|2021-11-19 12:21:40|2970.51|2970.51|2969.85|2969.85|2970.51|2970.51|2969.85|2969.85|0
1637324510000|2021-11-19 12:21:50|2969.74|2969.74|2969.74|2969.74|2969.74|2969.74|2969.74|2969.74|0
1637324520000|2021-11-19 12:22:00|2969.85|2969.85|2969.85|2969.85|2969.85|2969.85|2969.85|2969.85|0
1637324530000|2021-11-19 12:22:10|2969.8|2969.8|2970.35|2970.35|2970.41|2970.41|2969.8|2969.8|0
1637324540000|2021-11-19 12:22:20|2970.3|2970.3|2970.23|2970.23|2970.3|2970.3|2970.23|2970.23|0
1637324550000|2021-11-19 12:22:30|2970.38|2970.38|2970.08|2970.08|2970.38|2970.38|2970.08|2970.08|0
1637324560000|2021-11-19 12:22:40|2970.12|2970.12|2970.12|2970.12|2970.12|2970.12|2970.12|2970.12|0
1637324570000|2021-11-19 12:22:50|2970|2970|2970|2970|2970|2970|2970|2970|0
1637324580000|2021-11-19 12:23:00|2970.1|2970.1|2970.47|2970.47|2970.47|2970.47|2970.1|2970.1|0
1637324600000|2021-11-19 12:23:20|2970.61|2970.61|2970.37|2970.37|2970.61|2970.61|2970.37|2970.37|0
1637324620000|2021-11-19 12:23:40|2970.22|2970.22|2970.22|2970.22|2970.22|2970.22|2970.22|2970.22|0
1637324630000|2021-11-19 12:23:50|2970.52|2970.52|2970.32|2970.32|2970.52|2970.52|2970.32|2970.32|0
1637324640000|2021-11-19 12:24:00|2970.56|2970.56|2970.75|2970.75|2970.75|2970.75|2970.56|2970.56|0
1637324650000|2021-11-19 12:24:10|2970.98|2970.98|2970.98|2970.98|2970.98|2970.98|2970.98|2970.98|0
1637324660000|2021-11-19 12:24:20|2970.91|2970.91|2971|2971|2971.04|2971.04|2970.91|2970.91|0
1637324670000|2021-11-19 12:24:30|2971.14|2971.14|2971.14|2971.14|2971.14|2971.14|2971.14|2971.14|0
1637324680000|2021-11-19 12:24:40|2971.26|2971.26|2971.03|2971.03|2971.26|2971.26|2970.6|2970.6|0
1637324690000|2021-11-19 12:24:50|2970.9|2970.9|2971.12|2971.12|2971.14|2971.14|2970.9|2970.9|0
1637324700000|2021-11-19 12:25:00|2971.25|2971.25|2971.11|2971.11|2971.25|2971.25|2971.11|2971.11|0
1637324710000|2021-11-19 12:25:10|2970.97|2970.97|2970.91|2970.91|2970.97|2970.97|2970.91|2970.91|0
1637324720000|2021-11-19 12:25:20|2970.85|2970.85|2970.85|2970.85|2970.85|2970.85|2970.85|2970.85|0
1637324730000|2021-11-19 12:25:30|2970.63|2970.63|2970.52|2970.52|2970.63|2970.63|2970.52|2970.52|0
1637324740000|2021-11-19 12:25:40|2970.58|2970.58|2970.58|2970.58|2970.58|2970.58|2970.58|2970.58|0
1637324750000|2021-11-19 12:25:50|2970.44|2970.44|2970.44|2970.44|2970.44|2970.44|2970.44|2970.44|0
1637324760000|2021-11-19 12:26:00|2970.49|2970.49|2970.49|2970.49|2970.49|2970.49|2970.49|2970.49|0
1637324790000|2021-11-19 12:26:30|2970.61|2970.61|2970.73|2970.73|2970.73|2970.73|2970.61|2970.61|0
1637324800000|2021-11-19 12:26:40|2970.75|2970.75|2971.2|2971.2|2971.2|2971.2|2970.75|2970.75|0
1637324810000|2021-11-19 12:26:50|2971.26|2971.26|2971.2|2971.2|2971.26|2971.26|2971.2|2971.2|0
1637324830000|2021-11-19 12:27:10|2971.31|2971.31|2971.31|2971.31|2971.31|2971.31|2971.31|2971.31|0
1637324840000|2021-11-19 12:27:20|2971.43|2971.43|2971.44|2971.44|2971.44|2971.44|2971.19|2971.19|0
1637324850000|2021-11-19 12:27:30|2971.4|2971.4|2971.4|2971.4|2971.4|2971.4|2971.4|2971.4|0
1637324860000|2021-11-19 12:27:40|2971.27|2971.27|2971.27|2971.27|2971.27|2971.27|2971.27|2971.27|0
1637324870000|2021-11-19 12:27:50|2971.34|2971.34|2971.34|2971.34|2971.34|2971.34|2971.34|2971.34|0
1637324880000|2021-11-19 12:28:00|2971.1|2971.1|2970.98|2970.98|2971.1|2971.1|2970.98|2970.98|0
1637324890000|2021-11-19 12:28:10|2971.11|2971.11|2971.11|2971.11|2971.11|2971.11|2971.11|2971.11|0
1637324900000|2021-11-19 12:28:20|2971.26|2971.26|2971.26|2971.26|2971.26|2971.26|2971.26|2971.26|0
1637324910000|2021-11-19 12:28:30|2971.39|2971.39|2971.14|2971.14|2971.39|2971.39|2971.14|2971.14|0
1637324940000|2021-11-19 12:29:00|2971.87|2971.87|2972.15|2972.15|2972.64|2972.64|2971.87|2971.87|0
1637324950000|2021-11-19 12:29:10|2972.19|2972.19|2972.52|2972.52|2972.55|2972.55|2972.19|2972.19|0
1637324960000|2021-11-19 12:29:20|2972.81|2972.81|2973.06|2973.06|2973.06|2973.06|2972.81|2972.81|0
1637324970000|2021-11-19 12:29:30|2973.02|2973.02|2973.2|2973.2|2973.2|2973.2|2972.77|2972.77|0
1637324980000|2021-11-19 12:29:40|2973.32|2973.32|2973.32|2973.32|2973.32|2973.32|2973.32|2973.32|0
1637324990000|2021-11-19 12:29:50|2973.18|2973.18|2973.18|2973.18|2973.18|2973.18|2973.18|2973.18|0
1637325000000|2021-11-19 12:30:00|2973.42|2973.42|2973.22|2973.22|2973.42|2973.42|2973.22|2973.22|0
1637325020000|2021-11-19 12:30:20|2973.23|2973.23|2973.06|2973.06|2973.42|2973.42|2973.06|2973.06|0
1637325040000|2021-11-19 12:30:40|2973.19|2973.19|2973.16|2973.16|2973.25|2973.25|2973.02|2973.02|0
1637325050000|2021-11-19 12:30:50|2972.9|2972.9|2972.79|2972.79|2972.9|2972.9|2972.79|2972.79|0
1637325060000|2021-11-19 12:31:00|2972.86|2972.86|2972.76|2972.76|2972.9|2972.9|2972.76|2972.76|0
1637325070000|2021-11-19 12:31:10|2972.8|2972.8|2973.11|2973.11|2973.23|2973.23|2972.8|2972.8|0
1637325080000|2021-11-19 12:31:20|2972.9|2972.9|2973.26|2973.26|2973.39|2973.39|2972.78|2972.78|0
1637325100000|2021-11-19 12:31:40|2973.5|2973.5|2973.5|2973.5|2973.5|2973.5|2973.5|2973.5|0
1637325110000|2021-11-19 12:31:50|2973.61|2973.61|2973.55|2973.55|2973.61|2973.61|2973.55|2973.55|0
1637325120000|2021-11-19 12:32:00|2973.51|2973.51|2973.07|2973.07|2973.51|2973.51|2973.07|2973.07|0
1637325140000|2021-11-19 12:32:20|2973.22|2973.22|2973.22|2973.22|2973.22|2973.22|2973.22|2973.22|0
1637325150000|2021-11-19 12:32:30|2973.18|2973.18|2973.18|2973.18|2973.18|2973.18|2973.18|2973.18|0
1637325160000|2021-11-19 12:32:40|2972.69|2972.69|2972.56|2972.56|2972.69|2972.69|2972.56|2972.56|0
1637325170000|2021-11-19 12:32:50|2972.5|2972.5|2972.5|2972.5|2972.5|2972.5|2972.5|2972.5|0
1637325190000|2021-11-19 12:33:10|2972.69|2972.69|2972.82|2972.82|2972.82|2972.82|2972.69|2972.69|0
1637325210000|2021-11-19 12:33:30|2972.68|2972.68|2972.64|2972.64|2972.68|2972.68|2972.64|2972.64|0
1637325220000|2021-11-19 12:33:40|2972.71|2972.71|2972.68|2972.68|2972.71|2972.71|2972.68|2972.68|0
1637325230000|2021-11-19 12:33:50|2972.43|2972.43|2971.95|2971.95|2972.43|2972.43|2971.95|2971.95|0
1637325240000|2021-11-19 12:34:00|2972.01|2972.01|2972.01|2972.01|2972.01|2972.01|2972.01|2972.01|0
1637325250000|2021-11-19 12:34:10|2971.86|2971.86|2971.86|2971.86|2971.86|2971.86|2971.86|2971.86|0
1637325260000|2021-11-19 12:34:20|2971.72|2971.72|2971.72|2971.72|2971.86|2971.86|2971.72|2971.72|0
1637325280000|2021-11-19 12:34:40|2971.76|2971.76|2971.76|2971.76|2971.76|2971.76|2971.76|2971.76|0
1637325290000|2021-11-19 12:34:50|2971.82|2971.82|2971.82|2971.82|2971.82|2971.82|2971.82|2971.82|0
1637325300000|2021-11-19 12:35:00|2971.97|2971.97|2971.92|2971.92|2971.97|2971.97|2971.92|2971.92|0
1637325310000|2021-11-19 12:35:10|2972.02|2972.02|2971.67|2971.67|2972.02|2972.02|2971.67|2971.67|0
1637325320000|2021-11-19 12:35:20|2971.82|2971.82|2971.1|2971.1|2972.07|2972.07|2970.97|2970.97|0
1637325330000|2021-11-19 12:35:30|2971.22|2971.22|2971.21|2971.21|2971.28|2971.28|2971.15|2971.15|0
1637325340000|2021-11-19 12:35:40|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|0
1637325350000|2021-11-19 12:35:50|2970.67|2970.67|2970.67|2970.67|2970.67|2970.67|2970.67|2970.67|0
1637325360000|2021-11-19 12:36:00|2970.54|2970.54|2970.39|2970.39|2970.54|2970.54|2970.39|2970.39|0
1637325380000|2021-11-19 12:36:20|2970.52|2970.52|2970.88|2970.88|2970.88|2970.88|2970.52|2970.52|0
1637325390000|2021-11-19 12:36:30|2970.81|2970.81|2970.81|2970.81|2970.81|2970.81|2970.81|2970.81|0
1637325400000|2021-11-19 12:36:40|2970.68|2970.68|2970.55|2970.55|2970.68|2970.68|2970.55|2970.55|0
1637325410000|2021-11-19 12:36:50|2970.43|2970.43|2970.43|2970.43|2970.43|2970.43|2970.43|2970.43|0
1637325420000|2021-11-19 12:37:00|2970.36|2970.36|2970.22|2970.22|2970.36|2970.36|2970.22|2970.22|0
1637325430000|2021-11-19 12:37:10|2970.1|2970.1|2970.01|2970.01|2970.1|2970.1|2970.01|2970.01|0
1637325440000|2021-11-19 12:37:20|2969.95|2969.95|2969.66|2969.66|2969.95|2969.95|2969.66|2969.66|0
1637325450000|2021-11-19 12:37:30|2969.37|2969.37|2969.08|2969.08|2969.37|2969.37|2969.08|2969.08|0
1637325460000|2021-11-19 12:37:40|2969.05|2969.05|2968.98|2968.98|2969.05|2969.05|2968.98|2968.98|0
1637325490000|2021-11-19 12:38:10|2969.23|2969.23|2969.23|2969.23|2969.23|2969.23|2969.23|2969.23|0
1637325500000|2021-11-19 12:38:20|2969.21|2969.21|2969.52|2969.52|2969.52|2969.52|2969.15|2969.15|0
1637325510000|2021-11-19 12:38:30|2969.89|2969.89|2969.77|2969.77|2969.89|2969.89|2969.77|2969.77|0
1637325520000|2021-11-19 12:38:40|2969.91|2969.91|2970.06|2970.06|2970.18|2970.18|2969.7|2969.7|0
1637325550000|2021-11-19 12:39:10|2970.01|2970.01|2969.69|2969.69|2970.01|2970.01|2969.69|2969.69|0
1637325560000|2021-11-19 12:39:20|2969.63|2969.63|2969.59|2969.59|2969.63|2969.63|2969.45|2969.45|0
1637325570000|2021-11-19 12:39:30|2969.54|2969.54|2969.54|2969.54|2969.54|2969.54|2969.54|2969.54|0
1637325580000|2021-11-19 12:39:40|2969.47|2969.47|2969.47|2969.47|2969.47|2969.47|2969.47|2969.47|0
1637325590000|2021-11-19 12:39:50|2969.59|2969.59|2969.59|2969.59|2969.59|2969.59|2969.59|2969.59|0
1637325630000|2021-11-19 12:40:30|2969.22|2969.22|2969.39|2969.39|2969.39|2969.39|2969.22|2969.22|0
1637325650000|2021-11-19 12:40:50|2969.5|2969.5|2969.22|2969.22|2969.6|2969.6|2969.22|2969.22|0
1637325660000|2021-11-19 12:41:00|2968.96|2968.96|2968.71|2968.71|2968.96|2968.96|2968.71|2968.71|0
1637325670000|2021-11-19 12:41:10|2968.66|2968.66|2968.66|2968.66|2968.66|2968.66|2968.66|2968.66|0
1637325700000|2021-11-19 12:41:40|2968.76|2968.76|2968.76|2968.76|2968.76|2968.76|2968.76|2968.76|0
1637325710000|2021-11-19 12:41:50|2968.64|2968.64|2968.75|2968.75|2968.87|2968.87|2968.64|2968.64|0
1637325720000|2021-11-19 12:42:00|2969.05|2969.05|2969.05|2969.05|2969.05|2969.05|2969.05|2969.05|0
1637325730000|2021-11-19 12:42:10|2969.19|2969.19|2969.42|2969.42|2969.42|2969.42|2969.19|2969.19|0
1637325740000|2021-11-19 12:42:20|2969.53|2969.53|2969.53|2969.53|2969.65|2969.65|2969.31|2969.31|0
1637325750000|2021-11-19 12:42:30|2969.65|2969.65|2969.29|2969.29|2969.65|2969.65|2969.29|2969.29|0
1637325760000|2021-11-19 12:42:40|2969.36|2969.36|2969.73|2969.73|2969.73|2969.73|2969.36|2969.36|0
1637325780000|2021-11-19 12:43:00|2969.79|2969.79|2969.79|2969.79|2969.79|2969.79|2969.79|2969.79|0
1637325790000|2021-11-19 12:43:10|2969.9|2969.9|2969.83|2969.83|2970.02|2970.02|2969.83|2969.83|0
1637325800000|2021-11-19 12:43:20|2969.89|2969.89|2969.58|2969.58|2969.89|2969.89|2969.16|2969.16|0
1637325810000|2021-11-19 12:43:30|2969.47|2969.47|2969.22|2969.22|2969.47|2969.47|2969.1|2969.1|0
1637325820000|2021-11-19 12:43:40|2969.33|2969.33|2968.97|2968.97|2969.4|2969.4|2968.97|2968.97|0
1637325830000|2021-11-19 12:43:50|2969.08|2969.08|2969.08|2969.08|2969.08|2969.08|2969.08|2969.08|0
1637325850000|2021-11-19 12:44:10|2969.02|2969.02|2969.03|2969.03|2969.03|2969.03|2968.89|2968.89|0
1637325860000|2021-11-19 12:44:20|2968.92|2968.92|2968.92|2968.92|2968.92|2968.92|2968.92|2968.92|0
1637325870000|2021-11-19 12:44:30|2969.02|2969.02|2969.02|2969.02|2969.02|2969.02|2969.02|2969.02|0
1637325900000|2021-11-19 12:45:00|2968.91|2968.91|2968.91|2968.91|2968.91|2968.91|2968.91|2968.91|0
1637325910000|2021-11-19 12:45:10|2968.63|2968.63|2968.43|2968.43|2968.63|2968.63|2968.43|2968.43|0
1637325930000|2021-11-19 12:45:30|2968.31|2968.31|2968.19|2968.19|2968.31|2968.31|2968.19|2968.19|0
1637325940000|2021-11-19 12:45:40|2968.26|2968.26|2969.21|2969.21|2969.21|2969.21|2968.26|2968.26|0
1637325950000|2021-11-19 12:45:50|2969.51|2969.51|2969.51|2969.51|2969.51|2969.51|2969.51|2969.51|0
1637325960000|2021-11-19 12:46:00|2969.65|2969.65|2969.59|2969.59|2969.83|2969.83|2969.59|2969.59|0
1637325970000|2021-11-19 12:46:10|2969.71|2969.71|2969.85|2969.85|2969.85|2969.85|2969.71|2969.71|0
1637325980000|2021-11-19 12:46:20|2969.99|2969.99|2969.99|2969.99|2969.99|2969.99|2969.99|2969.99|0
1637326000000|2021-11-19 12:46:40|2969.88|2969.88|2969.95|2969.95|2969.95|2969.95|2969.88|2969.88|0
1637326010000|2021-11-19 12:46:50|2970.39|2970.39|2970.5|2970.5|2970.54|2970.54|2970.35|2970.35|0
1637326020000|2021-11-19 12:47:00|2970.57|2970.57|2970.64|2970.64|2970.64|2970.64|2970.57|2970.57|0
1637326030000|2021-11-19 12:47:10|2970.76|2970.76|2970.76|2970.76|2970.76|2970.76|2970.76|2970.76|0
1637326040000|2021-11-19 12:47:20|2970.88|2970.88|2970.88|2970.88|2970.88|2970.88|2970.88|2970.88|0
1637326050000|2021-11-19 12:47:30|2970.82|2970.82|2970.95|2970.95|2970.95|2970.95|2970.82|2970.82|0
1637326060000|2021-11-19 12:47:40|2970.97|2970.97|2971.11|2971.11|2971.16|2971.16|2970.97|2970.97|0
1637326070000|2021-11-19 12:47:50|2971.25|2971.25|2970.84|2970.84|2971.25|2971.25|2970.84|2970.84|0
1637326080000|2021-11-19 12:48:00|2971.06|2971.06|2971.18|2971.18|2971.18|2971.18|2971.06|2971.06|0
1637326090000|2021-11-19 12:48:10|2971.23|2971.23|2972.6|2972.6|2972.6|2972.6|2971.23|2971.23|0
1637326100000|2021-11-19 12:48:20|2972.58|2972.58|2972.79|2972.79|2972.79|2972.79|2972.58|2972.58|0
1637326110000|2021-11-19 12:48:30|2972.3|2972.3|2972.3|2972.3|2972.3|2972.3|2972.3|2972.3|0
1637326120000|2021-11-19 12:48:40|2972.36|2972.36|2972.72|2972.72|2972.72|2972.72|2972.36|2972.36|0
1637326140000|2021-11-19 12:49:00|2972.66|2972.66|2972.08|2972.08|2972.66|2972.66|2972.08|2972.08|0
1637326150000|2021-11-19 12:49:10|2971.95|2971.95|2971.41|2971.41|2971.95|2971.95|2971.41|2971.41|0
1637326160000|2021-11-19 12:49:20|2971.34|2971.34|2971.34|2971.34|2971.34|2971.34|2971.34|2971.34|0
1637326170000|2021-11-19 12:49:30|2971.28|2971.28|2971.14|2971.14|2971.28|2971.28|2971.14|2971.14|0
1637326180000|2021-11-19 12:49:40|2971.36|2971.36|2971.04|2971.04|2971.36|2971.36|2971|2971|0
1637326190000|2021-11-19 12:49:50|2971.08|2971.08|2971.19|2971.19|2971.19|2971.19|2971.08|2971.08|0
1637326210000|2021-11-19 12:50:10|2971.3|2971.3|2971.16|2971.16|2971.3|2971.3|2971.16|2971.16|0
1637326220000|2021-11-19 12:50:20|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|0
1637326240000|2021-11-19 12:50:40|2970.81|2970.81|2970.74|2970.74|2970.81|2970.81|2970.74|2970.74|0
1637326250000|2021-11-19 12:50:50|2970.87|2970.87|2970.8|2970.8|2970.87|2970.87|2970.8|2970.8|0
1637326260000|2021-11-19 12:51:00|2970.67|2970.67|2970.85|2970.85|2970.85|2970.85|2970.6|2970.6|0
1637326270000|2021-11-19 12:51:10|2970.91|2970.91|2970.91|2970.91|2970.91|2970.91|2970.91|2970.91|0
1637326290000|2021-11-19 12:51:30|2970.67|2970.67|2970.52|2970.52|2970.67|2970.67|2970.52|2970.52|0
1637326300000|2021-11-19 12:51:40|2970.41|2970.41|2970.41|2970.41|2970.41|2970.41|2970.3|2970.3|0
1637326310000|2021-11-19 12:51:50|2970.29|2970.29|2970.36|2970.36|2970.44|2970.44|2970.29|2970.29|0
1637326320000|2021-11-19 12:52:00|2970.43|2970.43|2970.43|2970.43|2970.43|2970.43|2970.43|2970.43|0
1637326330000|2021-11-19 12:52:10|2970.28|2970.28|2970.04|2970.04|2970.28|2970.28|2970.04|2970.04|0
1637326340000|2021-11-19 12:52:20|2969.92|2969.92|2969.92|2969.92|2969.92|2969.92|2969.92|2969.92|0
1637326350000|2021-11-19 12:52:30|2969.67|2969.67|2969.04|2969.04|2969.67|2969.67|2969.04|2969.04|0
1637326360000|2021-11-19 12:52:40|2968.98|2968.98|2968.57|2968.57|2968.98|2968.98|2968.57|2968.57|0
1637326370000|2021-11-19 12:52:50|2968.91|2968.91|2969.24|2969.24|2969.24|2969.24|2968.91|2968.91|0
1637326380000|2021-11-19 12:53:00|2969.26|2969.26|2969.33|2969.33|2969.33|2969.33|2969.21|2969.21|0
1637326390000|2021-11-19 12:53:10|2969.21|2969.21|2969.06|2969.06|2969.33|2969.33|2968.96|2968.96|0
1637326410000|2021-11-19 12:53:30|2968.92|2968.92|2968.99|2968.99|2968.99|2968.99|2968.92|2968.92|0
1637326420000|2021-11-19 12:53:40|2969.1|2969.1|2969.04|2969.04|2969.1|2969.1|2969.04|2969.04|0
1637326440000|2021-11-19 12:54:00|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|0
1637326450000|2021-11-19 12:54:10|2968.81|2968.81|2968.47|2968.47|2968.81|2968.81|2968.47|2968.47|0
1637326460000|2021-11-19 12:54:20|2968.59|2968.59|2968.34|2968.34|2969.04|2969.04|2968.34|2968.34|0
1637326470000|2021-11-19 12:54:30|2968.23|2968.23|2968.23|2968.23|2968.23|2968.23|2968.23|2968.23|0
1637326500000|2021-11-19 12:55:00|2967.66|2967.66|2967.51|2967.51|2967.66|2967.66|2967.51|2967.51|0
1637326510000|2021-11-19 12:55:10|2967.4|2967.4|2967.4|2967.4|2967.4|2967.4|2967.4|2967.4|0
1637326530000|2021-11-19 12:55:30|2967.33|2967.33|2967.33|2967.33|2967.33|2967.33|2967.33|2967.33|0
1637326540000|2021-11-19 12:55:40|2967.22|2967.22|2967.22|2967.22|2967.22|2967.22|2967.22|2967.22|0
1637326550000|2021-11-19 12:55:50|2967.33|2967.33|2967.3|2967.3|2967.33|2967.33|2967.3|2967.3|0
1637326560000|2021-11-19 12:56:00|2967.19|2967.19|2966.99|2966.99|2967.19|2967.19|2966.99|2966.99|0
1637326570000|2021-11-19 12:56:10|2967.01|2967.01|2967.86|2967.86|2967.86|2967.86|2967.01|2967.01|0
1637326580000|2021-11-19 12:56:20|2967.49|2967.49|2967.73|2967.73|2967.73|2967.73|2967.49|2967.49|0
1637326590000|2021-11-19 12:56:30|2967.8|2967.8|2967.8|2967.8|2967.8|2967.8|2967.8|2967.8|0
1637326610000|2021-11-19 12:56:50|2967.57|2967.57|2967.64|2967.64|2967.64|2967.64|2967.57|2967.57|0
1637326620000|2021-11-19 12:57:00|2967.61|2967.61|2967.61|2967.61|2967.61|2967.61|2967.61|2967.61|0
1637326630000|2021-11-19 12:57:10|2967.83|2967.83|2967.33|2967.33|2967.95|2967.95|2967.33|2967.33|0
1637326640000|2021-11-19 12:57:20|2967.45|2967.45|2967.89|2967.89|2967.89|2967.89|2967.45|2967.45|0
1637326650000|2021-11-19 12:57:30|2967.65|2967.65|2967.5|2967.5|2967.65|2967.65|2967.5|2967.5|0
1637326660000|2021-11-19 12:57:40|2967.61|2967.61|2967.68|2967.68|2967.68|2967.68|2967.61|2967.61|0
1637326680000|2021-11-19 12:58:00|2967.83|2967.83|2967.83|2967.83|2967.83|2967.83|2967.83|2967.83|0
1637326690000|2021-11-19 12:58:10|2967.7|2967.7|2967.46|2967.46|2967.83|2967.83|2967.46|2967.46|0
1637326700000|2021-11-19 12:58:20|2967.59|2967.59|2967.59|2967.59|2967.59|2967.59|2967.59|2967.59|0
1637326730000|2021-11-19 12:58:50|2967.5|2967.5|2967.5|2967.5|2967.5|2967.5|2967.5|2967.5|0
1637326740000|2021-11-19 12:59:00|2967.63|2967.63|2967.62|2967.62|2967.63|2967.63|2967.56|2967.56|0
1637326750000|2021-11-19 12:59:10|2967.72|2967.72|2967.72|2967.72|2967.72|2967.72|2967.72|2967.72|0
1637326780000|2021-11-19 12:59:40|2967.35|2967.35|2967.35|2967.35|2967.35|2967.35|2967.35|2967.35|0
1637326790000|2021-11-19 12:59:50|2967.47|2967.47|2967.29|2967.29|2967.47|2967.47|2967.05|2967.05|0
1637326800000|2021-11-19 13:00:00|2967.78|2967.78|2968.4|2968.4|2968.51|2968.51|2967.78|2967.78|0
1637326810000|2021-11-19 13:00:10|2968.36|2968.36|2968.22|2968.22|2968.36|2968.36|2968.22|2968.22|0
1637326820000|2021-11-19 13:00:20|2968.09|2968.09|2968.13|2968.13|2968.13|2968.13|2968.09|2968.09|0
1637326830000|2021-11-19 13:00:30|2968.25|2968.25|2968.37|2968.37|2968.37|2968.37|2968.25|2968.25|0
1637326840000|2021-11-19 13:00:40|2968.32|2968.32|2968.42|2968.42|2968.42|2968.42|2968.32|2968.32|0
1637326850000|2021-11-19 13:00:50|2968.28|2968.28|2968.15|2968.15|2968.28|2968.28|2968.15|2968.15|0
1637326860000|2021-11-19 13:01:00|2968|2968|2967.92|2967.92|2968.05|2968.05|2967.85|2967.85|0
1637326870000|2021-11-19 13:01:10|2967.86|2967.86|2967.74|2967.74|2967.86|2967.86|2967.74|2967.74|0
1637326900000|2021-11-19 13:01:40|2967.6|2967.6|2967.6|2967.6|2967.6|2967.6|2967.6|2967.6|0
1637326910000|2021-11-19 13:01:50|2967.53|2967.53|2967.56|2967.56|2967.67|2967.67|2967.53|2967.53|0
1637326920000|2021-11-19 13:02:00|2967.07|2967.07|2967.07|2967.07|2967.07|2967.07|2967.07|2967.07|0
1637326930000|2021-11-19 13:02:10|2967.01|2967.01|2967.07|2967.07|2967.07|2967.07|2967.01|2967.01|0
1637326960000|2021-11-19 13:02:40|2967.2|2967.2|2967.2|2967.2|2967.2|2967.2|2967.2|2967.2|0
1637326970000|2021-11-19 13:02:50|2967.1|2967.1|2966.59|2966.59|2967.1|2967.1|2966.59|2966.59|0
1637326980000|2021-11-19 13:03:00|2966.31|2966.31|2966.31|2966.31|2966.31|2966.31|2966.31|2966.31|0
1637326990000|2021-11-19 13:03:10|2966.17|2966.17|2965.38|2965.38|2966.17|2966.17|2965.38|2965.38|0
1637327000000|2021-11-19 13:03:20|2965.21|2965.21|2964.63|2964.63|2965.21|2965.21|2964.63|2964.63|0
1637327010000|2021-11-19 13:03:30|2964.7|2964.7|2964.46|2964.46|2964.7|2964.7|2964.46|2964.46|0
1637327020000|2021-11-19 13:03:40|2964.35|2964.35|2964.36|2964.36|2964.39|2964.39|2964.35|2964.35|0
1637327030000|2021-11-19 13:03:50|2964.25|2964.25|2964.25|2964.25|2964.25|2964.25|2964.25|2964.25|0
1637327040000|2021-11-19 13:04:00|2964.11|2964.11|2964.11|2964.11|2964.11|2964.11|2964.11|2964.11|0
1637327060000|2021-11-19 13:04:20|2964.23|2964.23|2964.23|2964.23|2964.23|2964.23|2964.23|2964.23|0
1637327120000|2021-11-19 13:05:20|2964.11|2964.11|2964.11|2964.11|2964.11|2964.11|2964.11|2964.11|0
1637327130000|2021-11-19 13:05:30|2964.6|2964.6|2965.46|2965.46|2965.46|2965.46|2964.6|2964.6|0
1637327150000|2021-11-19 13:05:50|2965.36|2965.36|2965.65|2965.65|2965.65|2965.65|2965.36|2965.36|0
1637327160000|2021-11-19 13:06:00|2965.76|2965.76|2965.82|2965.82|2965.82|2965.82|2965.76|2965.76|0
1637327170000|2021-11-19 13:06:10|2965.67|2965.67|2965.79|2965.79|2965.79|2965.79|2965.67|2965.67|0
1637327180000|2021-11-19 13:06:20|2965.92|2965.92|2965.92|2965.92|2965.92|2965.92|2965.92|2965.92|0
1637327190000|2021-11-19 13:06:30|2965.96|2965.96|2965.96|2965.96|2965.96|2965.96|2965.96|2965.96|0
1637327200000|2021-11-19 13:06:40|2965.84|2965.84|2965.87|2965.87|2965.87|2965.87|2965.84|2965.84|0
1637327210000|2021-11-19 13:06:50|2965.81|2965.81|2965.88|2965.88|2965.88|2965.88|2965.81|2965.81|0
1637327220000|2021-11-19 13:07:00|2965.93|2965.93|2965.96|2965.96|2965.96|2965.96|2965.83|2965.83|0
1637327250000|2021-11-19 13:07:30|2965.84|2965.84|2965.84|2965.84|2965.84|2965.84|2965.84|2965.84|0
1637327260000|2021-11-19 13:07:40|2965.99|2965.99|2966.17|2966.17|2966.17|2966.17|2965.93|2965.93|0
1637327270000|2021-11-19 13:07:50|2966.11|2966.11|2966.03|2966.03|2966.11|2966.11|2966.03|2966.03|0
1637327280000|2021-11-19 13:08:00|2965.89|2965.89|2965.28|2965.28|2965.89|2965.89|2965.28|2965.28|0
1637327290000|2021-11-19 13:08:10|2965.16|2965.16|2964.07|2964.07|2965.16|2965.16|2964.07|2964.07|0
1637327300000|2021-11-19 13:08:20|2964.01|2964.01|2963.95|2963.95|2964.01|2964.01|2963.89|2963.89|0
1637327310000|2021-11-19 13:08:30|2964.08|2964.08|2963.83|2963.83|2964.08|2964.08|2963.83|2963.83|0
1637327320000|2021-11-19 13:08:40|2963.8|2963.8|2963.8|2963.8|2963.8|2963.8|2963.8|2963.8|0
1637327330000|2021-11-19 13:08:50|2963.94|2963.94|2964.11|2964.11|2964.18|2964.18|2963.94|2963.94|0
1637327340000|2021-11-19 13:09:00|2964.18|2964.18|2964.18|2964.18|2964.18|2964.18|2964.18|2964.18|0
1637327350000|2021-11-19 13:09:10|2964.05|2964.05|2963.93|2963.93|2964.05|2964.05|2963.93|2963.93|0
1637327360000|2021-11-19 13:09:20|2963.69|2963.69|2963.58|2963.58|2963.69|2963.69|2963.58|2963.58|0
1637327370000|2021-11-19 13:09:30|2963.53|2963.53|2963.51|2963.51|2963.53|2963.53|2963.41|2963.41|0
1637327380000|2021-11-19 13:09:40|2963.48|2963.48|2963.48|2963.48|2963.48|2963.48|2963.48|2963.48|0
1637327390000|2021-11-19 13:09:50|2963.33|2963.33|2963.44|2963.44|2963.44|2963.44|2963.33|2963.33|0
1637327400000|2021-11-19 13:10:00|2963.69|2963.69|2963.62|2963.62|2963.69|2963.69|2963.62|2963.62|0
1637327420000|2021-11-19 13:10:20|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|0
1637327430000|2021-11-19 13:10:30|2963.62|2963.62|2964.16|2964.16|2964.65|2964.65|2963.62|2963.62|0
1637327440000|2021-11-19 13:10:40|2963.93|2963.93|2963.8|2963.8|2963.93|2963.93|2963.8|2963.8|0
1637327450000|2021-11-19 13:10:50|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|0
1637327460000|2021-11-19 13:11:00|2963.59|2963.59|2963.47|2963.47|2963.59|2963.59|2963.47|2963.47|0
1637327470000|2021-11-19 13:11:10|2963.32|2963.32|2963.32|2963.32|2963.32|2963.32|2963.32|2963.32|0
1637327480000|2021-11-19 13:11:20|2963.43|2963.43|2963.79|2963.79|2963.79|2963.79|2963.43|2963.43|0
1637327490000|2021-11-19 13:11:30|2963.75|2963.75|2963.75|2963.75|2963.75|2963.75|2963.75|2963.75|0
1637327500000|2021-11-19 13:11:40|2963.68|2963.68|2963.32|2963.32|2963.83|2963.83|2963.32|2963.32|0
1637327510000|2021-11-19 13:11:50|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|0
1637327520000|2021-11-19 13:12:00|2963.53|2963.53|2963.53|2963.53|2963.53|2963.53|2963.53|2963.53|0
1637327560000|2021-11-19 13:12:40|2963.6|2963.6|2963.6|2963.6|2963.6|2963.6|2963.6|2963.6|0
1637327570000|2021-11-19 13:12:50|2963.49|2963.49|2963.19|2963.19|2963.49|2963.49|2963.19|2963.19|0
1637327590000|2021-11-19 13:13:10|2963.3|2963.3|2963.3|2963.3|2963.3|2963.3|2963.3|2963.3|0
1637327600000|2021-11-19 13:13:20|2963.25|2963.25|2963.32|2963.32|2963.32|2963.32|2963.19|2963.19|0
1637327610000|2021-11-19 13:13:30|2963.07|2963.07|2963.07|2963.07|2963.07|2963.07|2962.95|2962.95|0
1637327620000|2021-11-19 13:13:40|2962.92|2962.92|2962.92|2962.92|2962.92|2962.92|2962.92|2962.92|0
1637327630000|2021-11-19 13:13:50|2963.29|2963.29|2963.59|2963.59|2963.59|2963.59|2963.29|2963.29|0
1637327640000|2021-11-19 13:14:00|2963.44|2963.44|2963.59|2963.59|2963.59|2963.59|2963.31|2963.31|0
1637327660000|2021-11-19 13:14:20|2963.65|2963.65|2963.65|2963.65|2963.65|2963.65|2963.65|2963.65|0
1637327690000|2021-11-19 13:14:50|2963.29|2963.29|2963.29|2963.29|2963.29|2963.29|2963.29|2963.29|0
1637327700000|2021-11-19 13:15:00|2963|2963|2962.01|2962.01|2963|2963|2962.01|2962.01|0
1637327720000|2021-11-19 13:15:20|2961.95|2961.95|2962.01|2962.01|2962.01|2962.01|2961.95|2961.95|0
1637327730000|2021-11-19 13:15:30|2961.9|2961.9|2961.9|2961.9|2961.9|2961.9|2961.9|2961.9|0
1637327740000|2021-11-19 13:15:40|2961.96|2961.96|2961.96|2961.96|2961.96|2961.96|2961.96|2961.96|0
1637327750000|2021-11-19 13:15:50|2961.91|2961.91|2961.6|2961.6|2961.91|2961.91|2961.6|2961.6|0
1637327760000|2021-11-19 13:16:00|2961.45|2961.45|2961.18|2961.18|2961.45|2961.45|2961.18|2961.18|0
1637327770000|2021-11-19 13:16:10|2961.05|2961.05|2960.75|2960.75|2961.05|2961.05|2960.75|2960.75|0
1637327800000|2021-11-19 13:16:40|2960.63|2960.63|2960.45|2960.45|2960.63|2960.63|2960.45|2960.45|0
1637327810000|2021-11-19 13:16:50|2960.39|2960.39|2960.21|2960.21|2960.39|2960.39|2960.21|2960.21|0
1637327820000|2021-11-19 13:17:00|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|0
1637327830000|2021-11-19 13:17:10|2960.21|2960.21|2960.17|2960.17|2960.37|2960.37|2960.08|2960.08|0
1637327840000|2021-11-19 13:17:20|2959.86|2959.86|2960.52|2960.52|2960.52|2960.52|2959.86|2959.86|0
1637327850000|2021-11-19 13:17:30|2960.81|2960.81|2960.85|2960.85|2960.85|2960.85|2960.81|2960.81|0
1637327860000|2021-11-19 13:17:40|2960.9|2960.9|2960.85|2960.85|2960.9|2960.9|2960.85|2960.85|0
1637327870000|2021-11-19 13:17:50|2960.72|2960.72|2961.41|2961.41|2961.41|2961.41|2960.72|2960.72|0
1637327880000|2021-11-19 13:18:00|2961.52|2961.52|2961.57|2961.57|2961.57|2961.57|2961.52|2961.52|0
1637327890000|2021-11-19 13:18:10|2961.38|2961.38|2961.5|2961.5|2961.5|2961.5|2961.38|2961.38|0
1637327900000|2021-11-19 13:18:20|2961.47|2961.47|2961.34|2961.34|2961.47|2961.47|2961.34|2961.34|0
1637327910000|2021-11-19 13:18:30|2961.39|2961.39|2961.37|2961.37|2961.39|2961.39|2961.37|2961.37|0
1637327920000|2021-11-19 13:18:40|2961.31|2961.31|2961.31|2961.31|2961.31|2961.31|2961.31|2961.31|0
1637327930000|2021-11-19 13:18:50|2961.16|2961.16|2961.16|2961.16|2961.16|2961.16|2961.16|2961.16|0
1637327940000|2021-11-19 13:19:00|2961.1|2961.1|2961.1|2961.1|2961.1|2961.1|2961.1|2961.1|0
1637327960000|2021-11-19 13:19:20|2961.22|2961.22|2961.22|2961.22|2961.22|2961.22|2961.22|2961.22|0
1637327970000|2021-11-19 13:19:30|2961.33|2961.33|2961.43|2961.43|2961.43|2961.43|2961.33|2961.33|0
1637327980000|2021-11-19 13:19:40|2961.36|2961.36|2961.25|2961.25|2961.36|2961.36|2961.25|2961.25|0
1637327990000|2021-11-19 13:19:50|2961.13|2961.13|2961.02|2961.02|2961.26|2961.26|2961.01|2961.01|0
1637328000000|2021-11-19 13:20:00|2961.12|2961.12|2961.23|2961.23|2961.23|2961.23|2961.12|2961.12|0
1637328010000|2021-11-19 13:20:10|2961.43|2961.43|2961.5|2961.5|2961.5|2961.5|2961.43|2961.43|0
1637328020000|2021-11-19 13:20:20|2961.3|2961.3|2961.37|2961.37|2961.37|2961.37|2961.22|2961.22|0
1637328030000|2021-11-19 13:20:30|2961.22|2961.22|2961.28|2961.28|2961.28|2961.28|2961.15|2961.15|0
1637328040000|2021-11-19 13:20:40|2961.16|2961.16|2960.76|2960.76|2961.23|2961.23|2960.76|2960.76|0
1637328060000|2021-11-19 13:21:00|2960.91|2960.91|2960.84|2960.84|2960.99|2960.99|2960.69|2960.69|0
1637328090000|2021-11-19 13:21:30|2960.89|2960.89|2960.89|2960.89|2960.89|2960.89|2960.89|2960.89|0
1637328100000|2021-11-19 13:21:40|2961|2961|2961.07|2961.07|2961.14|2961.14|2961|2961|0
1637328110000|2021-11-19 13:21:50|2960.97|2960.97|2960.97|2960.97|2960.97|2960.97|2960.97|2960.97|0
1637328120000|2021-11-19 13:22:00|2961.03|2961.03|2960.45|2960.45|2961.03|2961.03|2960.45|2960.45|0
1637328130000|2021-11-19 13:22:10|2960.39|2960.39|2959.9|2959.9|2960.39|2960.39|2959.9|2959.9|0
1637328150000|2021-11-19 13:22:30|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|0
1637328160000|2021-11-19 13:22:40|2960.54|2960.54|2960.96|2960.96|2960.96|2960.96|2960.54|2960.54|0
1637328170000|2021-11-19 13:22:50|2961.33|2961.33|2961.45|2961.45|2961.51|2961.51|2961.33|2961.33|0
1637328180000|2021-11-19 13:23:00|2961.35|2961.35|2960.87|2960.87|2961.35|2961.35|2960.87|2960.87|0
1637328190000|2021-11-19 13:23:10|2960.83|2960.83|2960.83|2960.83|2960.83|2960.83|2960.83|2960.83|0
1637328200000|2021-11-19 13:23:20|2960.95|2960.95|2960.95|2960.95|2960.95|2960.95|2960.95|2960.95|0
1637328210000|2021-11-19 13:23:30|2960.81|2960.81|2961.43|2961.43|2961.43|2961.43|2960.81|2960.81|0
1637328220000|2021-11-19 13:23:40|2961.41|2961.41|2961.62|2961.62|2961.62|2961.62|2961.39|2961.39|0
1637328230000|2021-11-19 13:23:50|2961.68|2961.68|2962.17|2962.17|2962.17|2962.17|2961.68|2961.68|0
1637328240000|2021-11-19 13:24:00|2962.31|2962.31|2962.28|2962.28|2962.57|2962.57|2962.28|2962.28|0
1637328250000|2021-11-19 13:24:10|2962.47|2962.47|2962.19|2962.19|2962.47|2962.47|2962.19|2962.19|0
1637328260000|2021-11-19 13:24:20|2962.13|2962.13|2962.08|2962.08|2962.13|2962.13|2962.08|2962.08|0
1637328270000|2021-11-19 13:24:30|2961.81|2961.81|2961.46|2961.46|2961.81|2961.81|2961.4|2961.4|0
1637328280000|2021-11-19 13:24:40|2961.4|2961.4|2961.69|2961.69|2961.69|2961.69|2961.4|2961.4|0
1637328290000|2021-11-19 13:24:50|2961.62|2961.62|2961.68|2961.68|2961.7|2961.7|2961.58|2961.58|0
1637328300000|2021-11-19 13:25:00|2961.54|2961.54|2961.59|2961.59|2961.59|2961.59|2961.52|2961.52|0
1637328320000|2021-11-19 13:25:20|2961.73|2961.73|2961.93|2961.93|2961.93|2961.93|2961.73|2961.73|0
1637328330000|2021-11-19 13:25:30|2962.05|2962.05|2962.51|2962.51|2962.51|2962.51|2962.05|2962.05|0
1637328360000|2021-11-19 13:26:00|2962.52|2962.52|2962.76|2962.76|2962.76|2962.76|2962.52|2962.52|0
1637328370000|2021-11-19 13:26:10|2962.56|2962.56|2962.56|2962.56|2962.56|2962.56|2962.56|2962.56|0
1637328380000|2021-11-19 13:26:20|2962.66|2962.66|2962.73|2962.73|2962.73|2962.73|2962.66|2962.66|0
1637328390000|2021-11-19 13:26:30|2962.87|2962.87|2962.87|2962.87|2962.87|2962.87|2962.87|2962.87|0
1637328400000|2021-11-19 13:26:40|2962.61|2962.61|2963.1|2963.1|2963.1|2963.1|2962.61|2962.61|0
1637328420000|2021-11-19 13:27:00|2963.02|2963.02|2963.02|2963.02|2963.02|2963.02|2963.02|2963.02|0
1637328430000|2021-11-19 13:27:10|2963.32|2963.32|2963.46|2963.46|2963.46|2963.46|2963.32|2963.32|0
1637328460000|2021-11-19 13:27:40|2963.66|2963.66|2964.49|2964.49|2964.49|2964.49|2963.48|2963.48|0
1637328470000|2021-11-19 13:27:50|2964.72|2964.72|2964.81|2964.81|2964.81|2964.81|2964.72|2964.72|0
1637328480000|2021-11-19 13:28:00|2964.68|2964.68|2964.73|2964.73|2964.92|2964.92|2964.68|2964.68|0
1637328490000|2021-11-19 13:28:10|2964.66|2964.66|2964.77|2964.77|2964.77|2964.77|2964.66|2964.66|0
1637328510000|2021-11-19 13:28:30|2964.97|2964.97|2965.15|2965.15|2965.15|2965.15|2964.69|2964.69|0
1637328540000|2021-11-19 13:29:00|2965.29|2965.29|2965.58|2965.58|2965.58|2965.58|2965.29|2965.29|0
1637328550000|2021-11-19 13:29:10|2965.52|2965.52|2965.52|2965.52|2965.52|2965.52|2965.52|2965.52|0
1637328560000|2021-11-19 13:29:20|2965.41|2965.41|2965.41|2965.41|2965.41|2965.41|2965.41|2965.41|0
1637328570000|2021-11-19 13:29:30|2965.13|2965.13|2965.13|2965.13|2965.13|2965.13|2965.13|2965.13|0
1637328580000|2021-11-19 13:29:40|2965.42|2965.42|2965.16|2965.16|2965.42|2965.42|2965.16|2965.16|0
1637328600000|2021-11-19 13:30:00|2964.92|2964.92|2964.86|2964.86|2964.92|2964.92|2964.86|2964.86|0
1637328610000|2021-11-19 13:30:10|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|0
1637328620000|2021-11-19 13:30:20|2964.6|2964.6|2964.11|2964.11|2964.6|2964.6|2964.11|2964.11|0
1637328650000|2021-11-19 13:30:50|2964.05|2964.05|2964.05|2964.05|2964.05|2964.05|2964.05|2964.05|0
1637328670000|2021-11-19 13:31:10|2963.99|2963.99|2963.93|2963.93|2963.99|2963.99|2963.87|2963.87|0
1637328680000|2021-11-19 13:31:20|2963.6|2963.6|2963.35|2963.35|2963.6|2963.6|2963.35|2963.35|0
1637328690000|2021-11-19 13:31:30|2963.23|2963.23|2963.16|2963.16|2963.23|2963.23|2963.16|2963.16|0
1637328700000|2021-11-19 13:31:40|2963.1|2963.1|2963|2963|2963.1|2963.1|2963|2963|0
1637328710000|2021-11-19 13:31:50|2963.1|2963.1|2963.34|2963.34|2963.34|2963.34|2963.1|2963.1|0
1637328720000|2021-11-19 13:32:00|2963.46|2963.46|2963.41|2963.41|2963.5|2963.5|2963.39|2963.39|0
1637328730000|2021-11-19 13:32:10|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|0
1637328750000|2021-11-19 13:32:30|2963.35|2963.35|2963.64|2963.64|2963.64|2963.64|2963.35|2963.35|0
1637328770000|2021-11-19 13:32:50|2963.7|2963.7|2962.45|2962.45|2963.7|2963.7|2962.41|2962.41|0
1637328780000|2021-11-19 13:33:00|2962.41|2962.41|2961.99|2961.99|2962.41|2962.41|2961.99|2961.99|0
1637328810000|2021-11-19 13:33:30|2962.6|2962.6|2962.6|2962.6|2962.6|2962.6|2962.6|2962.6|0
1637328830000|2021-11-19 13:33:50|2962.71|2962.71|2962.23|2962.23|2962.83|2962.83|2962.23|2962.23|0
1637328840000|2021-11-19 13:34:00|2962.17|2962.17|2962.22|2962.22|2962.22|2962.22|2962.17|2962.17|0
1637328850000|2021-11-19 13:34:10|2962.32|2962.32|2962.32|2962.32|2962.32|2962.32|2962.32|2962.32|0
1637328860000|2021-11-19 13:34:20|2962.21|2962.21|2962.1|2962.1|2962.21|2962.21|2962.1|2962.1|0
1637328870000|2021-11-19 13:34:30|2962.02|2962.02|2961.96|2961.96|2962.02|2962.02|2961.96|2961.96|0
1637328880000|2021-11-19 13:34:40|2962.06|2962.06|2962.21|2962.21|2962.21|2962.21|2962.06|2962.06|0
1637328890000|2021-11-19 13:34:50|2962.33|2962.33|2962.45|2962.45|2962.57|2962.57|2962.33|2962.33|0
1637328900000|2021-11-19 13:35:00|2962.33|2962.33|2962.33|2962.33|2962.33|2962.33|2962.33|2962.33|0
1637328920000|2021-11-19 13:35:20|2962.39|2962.39|2963.1|2963.1|2963.1|2963.1|2962.39|2962.39|0
1637328930000|2021-11-19 13:35:30|2963.16|2963.16|2963.16|2963.16|2963.16|2963.16|2963.16|2963.16|0
1637328950000|2021-11-19 13:35:50|2963.29|2963.29|2963.35|2963.35|2963.35|2963.35|2963.29|2963.29|0
1637328970000|2021-11-19 13:36:10|2963.2|2963.2|2963.2|2963.2|2963.2|2963.2|2963.2|2963.2|0
1637328980000|2021-11-19 13:36:20|2963.35|2963.35|2963.47|2963.47|2963.47|2963.47|2963.35|2963.35|0
1637328990000|2021-11-19 13:36:30|2963.6|2963.6|2963.6|2963.6|2963.6|2963.6|2963.6|2963.6|0
1637329000000|2021-11-19 13:36:40|2963.49|2963.49|2963.38|2963.38|2963.49|2963.49|2963.38|2963.38|0
1637329020000|2021-11-19 13:37:00|2963.51|2963.51|2963.44|2963.44|2963.51|2963.51|2963.44|2963.44|0
1637329030000|2021-11-19 13:37:10|2963.38|2963.38|2963.38|2963.38|2963.38|2963.38|2963.31|2963.31|0
1637329040000|2021-11-19 13:37:20|2963.31|2963.31|2963.31|2963.31|2963.31|2963.31|2963.31|2963.31|0
1637329050000|2021-11-19 13:37:30|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|0
1637329060000|2021-11-19 13:37:40|2963.59|2963.59|2963.8|2963.8|2963.8|2963.8|2963.59|2963.59|0
1637329070000|2021-11-19 13:37:50|2963.86|2963.86|2963.91|2963.91|2963.91|2963.91|2963.86|2963.86|0
1637329080000|2021-11-19 13:38:00|2963.65|2963.65|2963.65|2963.65|2963.65|2963.65|2963.65|2963.65|0
1637329090000|2021-11-19 13:38:10|2963.76|2963.76|2964.13|2964.13|2964.2|2964.2|2963.76|2963.76|0
1637329100000|2021-11-19 13:38:20|2963.99|2963.99|2963.45|2963.45|2964.12|2964.12|2963.45|2963.45|0
1637329110000|2021-11-19 13:38:30|2963.25|2963.25|2963.31|2963.31|2963.31|2963.31|2963.25|2963.25|0
1637329130000|2021-11-19 13:38:50|2963.23|2963.23|2963.23|2963.23|2963.23|2963.23|2963.23|2963.23|0
1637329150000|2021-11-19 13:39:10|2963.36|2963.36|2963.36|2963.36|2963.36|2963.36|2963.36|2963.36|0
1637329170000|2021-11-19 13:39:30|2963.06|2963.06|2963.16|2963.16|2963.16|2963.16|2963.06|2963.06|0
1637329180000|2021-11-19 13:39:40|2963.27|2963.27|2963.54|2963.54|2963.54|2963.54|2963.27|2963.27|0
1637329200000|2021-11-19 13:40:00|2963.41|2963.41|2963.14|2963.14|2963.41|2963.41|2963.14|2963.14|0
1637329210000|2021-11-19 13:40:10|2962.88|2962.88|2962.74|2962.74|2962.88|2962.88|2962.74|2962.74|0
1637329250000|2021-11-19 13:40:50|2962.68|2962.68|2962.61|2962.61|2962.68|2962.68|2962.61|2962.61|0
1637329260000|2021-11-19 13:41:00|2962.32|2962.32|2962.25|2962.25|2962.32|2962.32|2962.25|2962.25|0
1637329270000|2021-11-19 13:41:10|2962.22|2962.22|2962.29|2962.29|2962.33|2962.33|2962.22|2962.22|0
1637329280000|2021-11-19 13:41:20|2962.19|2962.19|2962.19|2962.19|2962.19|2962.19|2962.19|2962.19|0
1637329290000|2021-11-19 13:41:30|2962.04|2962.04|2962.04|2962.04|2962.04|2962.04|2962.04|2962.04|0
1637329300000|2021-11-19 13:41:40|2962.11|2962.11|2962.06|2962.06|2962.11|2962.11|2962.04|2962.04|0
1637329310000|2021-11-19 13:41:50|2962.18|2962.18|2962.18|2962.18|2962.18|2962.18|2962.18|2962.18|0
1637329320000|2021-11-19 13:42:00|2962.12|2962.12|2962.12|2962.12|2962.14|2962.14|2962.12|2962.12|0
1637329330000|2021-11-19 13:42:10|2962.05|2962.05|2962.02|2962.02|2962.05|2962.05|2962.02|2962.02|0
1637329360000|2021-11-19 13:42:40|2961.95|2961.95|2961.95|2961.95|2961.95|2961.95|2961.95|2961.95|0
1637329370000|2021-11-19 13:42:50|2962.07|2962.07|2962.13|2962.13|2962.13|2962.13|2962.07|2962.07|0
1637329380000|2021-11-19 13:43:00|2962.01|2962.01|2962.16|2962.16|2962.16|2962.16|2962.01|2962.01|0
1637329420000|2021-11-19 13:43:40|2962.27|2962.27|2962.35|2962.35|2962.41|2962.41|2962.21|2962.21|0
1637329430000|2021-11-19 13:43:50|2962.24|2962.24|2962.24|2962.24|2962.24|2962.24|2962.24|2962.24|0
1637329440000|2021-11-19 13:44:00|2962.18|2962.18|2962.05|2962.05|2962.18|2962.18|2962.05|2962.05|0
1637329450000|2021-11-19 13:44:10|2962.48|2962.48|2962.48|2962.48|2962.48|2962.48|2962.48|2962.48|0
1637329460000|2021-11-19 13:44:20|2962.45|2962.45|2962.45|2962.45|2962.45|2962.45|2962.45|2962.45|0
1637329470000|2021-11-19 13:44:30|2962.57|2962.57|2962.94|2962.94|2962.94|2962.94|2962.57|2962.57|0
1637329480000|2021-11-19 13:44:40|2962.57|2962.57|2962.46|2962.46|2962.57|2962.57|2962.33|2962.33|0
1637329490000|2021-11-19 13:44:50|2962.53|2962.53|2962.51|2962.51|2962.53|2962.53|2962.24|2962.24|0
1637329500000|2021-11-19 13:45:00|2962.38|2962.38|2962.38|2962.38|2962.38|2962.38|2962.38|2962.38|0
1637329510000|2021-11-19 13:45:10|2962.26|2962.26|2962.26|2962.26|2962.32|2962.32|2962.26|2962.26|0
1637329530000|2021-11-19 13:45:30|2962.19|2962.19|2962.29|2962.29|2962.35|2962.35|2961.98|2961.98|0
1637329540000|2021-11-19 13:45:40|2962.17|2962.17|2962.24|2962.24|2962.24|2962.24|2962.17|2962.17|0
1637329560000|2021-11-19 13:46:00|2962.18|2962.18|2962.18|2962.18|2962.18|2962.18|2962.14|2962.14|0
1637329570000|2021-11-19 13:46:10|2962.42|2962.42|2962.36|2962.36|2962.55|2962.55|2962.36|2962.36|0
1637329580000|2021-11-19 13:46:20|2962.29|2962.29|2962.54|2962.54|2962.54|2962.54|2962.29|2962.29|0
1637329590000|2021-11-19 13:46:30|2962.4|2962.4|2962.96|2962.96|2963.02|2963.02|2962.4|2962.4|0
1637329600000|2021-11-19 13:46:40|2963.01|2963.01|2963.43|2963.43|2963.43|2963.43|2963.01|2963.01|0
1637329610000|2021-11-19 13:46:50|2963.56|2963.56|2963.56|2963.56|2963.56|2963.56|2963.56|2963.56|0
1637329620000|2021-11-19 13:47:00|2963.63|2963.63|2963.38|2963.38|2963.63|2963.63|2963.14|2963.14|0
1637329630000|2021-11-19 13:47:10|2963.24|2963.24|2963.24|2963.24|2963.24|2963.24|2963.24|2963.24|0
1637329640000|2021-11-19 13:47:20|2963.09|2963.09|2963.09|2963.09|2963.09|2963.09|2963.09|2963.09|0
1637329650000|2021-11-19 13:47:30|2963.29|2963.29|2963.44|2963.44|2963.44|2963.44|2963.29|2963.29|0
1637329660000|2021-11-19 13:47:40|2963.51|2963.51|2963.51|2963.51|2963.51|2963.51|2963.51|2963.51|0
1637329670000|2021-11-19 13:47:50|2963.44|2963.44|2963.44|2963.44|2963.44|2963.44|2963.44|2963.44|0
1637329680000|2021-11-19 13:48:00|2963.07|2963.07|2963.07|2963.07|2963.07|2963.07|2963.01|2963.01|0
1637329690000|2021-11-19 13:48:10|2962.97|2962.97|2963.07|2963.07|2963.07|2963.07|2962.97|2962.97|0
1637329700000|2021-11-19 13:48:20|2962.95|2962.95|2962.95|2962.95|2962.95|2962.95|2962.95|2962.95|0
1637329710000|2021-11-19 13:48:30|2962.88|2962.88|2962.64|2962.64|2962.88|2962.88|2962.64|2962.64|0
1637329720000|2021-11-19 13:48:40|2962.57|2962.57|2962.43|2962.43|2962.57|2962.57|2962.43|2962.43|0
1637329740000|2021-11-19 13:49:00|2962.55|2962.55|2962.67|2962.67|2962.67|2962.67|2962.54|2962.54|0
1637329750000|2021-11-19 13:49:10|2962.82|2962.82|2962.82|2962.82|2962.89|2962.89|2962.82|2962.82|0
1637329760000|2021-11-19 13:49:20|2962.89|2962.89|2962.89|2962.89|2962.89|2962.89|2962.89|2962.89|0
1637329780000|2021-11-19 13:49:40|2962.96|2962.96|2963.11|2963.11|2963.11|2963.11|2962.96|2962.96|0
1637329790000|2021-11-19 13:49:50|2963.23|2963.23|2963.24|2963.24|2963.35|2963.35|2963.18|2963.18|0
1637329800000|2021-11-19 13:50:00|2963.48|2963.48|2963.48|2963.48|2963.55|2963.55|2963.48|2963.48|0
1637329810000|2021-11-19 13:50:10|2963.6|2963.6|2963.8|2963.8|2963.8|2963.8|2963.6|2963.6|0
1637329820000|2021-11-19 13:50:20|2963.87|2963.87|2963.87|2963.87|2963.87|2963.87|2963.87|2963.87|0
1637329830000|2021-11-19 13:50:30|2963.82|2963.82|2963.69|2963.69|2963.82|2963.82|2963.69|2963.69|0
1637329840000|2021-11-19 13:50:40|2963.63|2963.63|2963.43|2963.43|2963.63|2963.63|2963.43|2963.43|0
1637329850000|2021-11-19 13:50:50|2963.36|2963.36|2962.9|2962.9|2963.36|2963.36|2962.9|2962.9|0
1637329860000|2021-11-19 13:51:00|2962.86|2962.86|2962.9|2962.9|2962.9|2962.9|2962.72|2962.72|0
1637329880000|2021-11-19 13:51:20|2962.79|2962.79|2962.79|2962.79|2962.79|2962.79|2962.79|2962.79|0
1637329890000|2021-11-19 13:51:30|2963.05|2963.05|2963.25|2963.25|2963.25|2963.25|2963.05|2963.05|0
1637329920000|2021-11-19 13:52:00|2963.37|2963.37|2962.67|2962.67|2963.37|2963.37|2962.62|2962.62|0
1637329930000|2021-11-19 13:52:10|2962.79|2962.79|2962.79|2962.79|2962.79|2962.79|2962.79|2962.79|0
1637329940000|2021-11-19 13:52:20|2962.98|2962.98|2963.31|2963.31|2963.31|2963.31|2962.98|2962.98|0
1637329950000|2021-11-19 13:52:30|2963.37|2963.37|2963.52|2963.52|2963.52|2963.52|2963.37|2963.37|0
1637329970000|2021-11-19 13:52:50|2963.73|2963.73|2963.73|2963.73|2963.73|2963.73|2963.73|2963.73|0
1637329980000|2021-11-19 13:53:00|2963.76|2963.76|2963.75|2963.75|2963.76|2963.76|2963.62|2963.62|0
1637329990000|2021-11-19 13:53:10|2963.68|2963.68|2963.75|2963.75|2963.75|2963.75|2963.68|2963.68|0
1637330000000|2021-11-19 13:53:20|2963.81|2963.81|2963.81|2963.81|2963.81|2963.81|2963.81|2963.81|0
1637330010000|2021-11-19 13:53:30|2963.76|2963.76|2963.76|2963.76|2963.76|2963.76|2963.76|2963.76|0
1637330020000|2021-11-19 13:53:40|2963.69|2963.69|2963.69|2963.69|2963.69|2963.69|2963.69|2963.69|0
1637330030000|2021-11-19 13:53:50|2963.63|2963.63|2963.63|2963.63|2963.63|2963.63|2963.63|2963.63|0
1637330060000|2021-11-19 13:54:20|2963.39|2963.39|2963.52|2963.52|2963.52|2963.52|2963.39|2963.39|0
1637330070000|2021-11-19 13:54:30|2963.57|2963.57|2963.57|2963.57|2963.57|2963.57|2963.57|2963.57|0
1637330080000|2021-11-19 13:54:40|2963.51|2963.51|2963.51|2963.51|2963.51|2963.51|2963.51|2963.51|0
1637330090000|2021-11-19 13:54:50|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|0
1637330100000|2021-11-19 13:55:00|2963.32|2963.32|2963.32|2963.32|2963.32|2963.32|2963.32|2963.32|0
1637330110000|2021-11-19 13:55:10|2963.39|2963.39|2963.39|2963.39|2963.39|2963.39|2963.39|2963.39|0
1637330120000|2021-11-19 13:55:20|2963.54|2963.54|2963.47|2963.47|2963.54|2963.54|2963.47|2963.47|0
1637330130000|2021-11-19 13:55:30|2963.54|2963.54|2963.54|2963.54|2963.54|2963.54|2963.54|2963.54|0
1637330140000|2021-11-19 13:55:40|2963.58|2963.58|2963.72|2963.72|2963.72|2963.72|2963.58|2963.58|0
1637330150000|2021-11-19 13:55:50|2963.6|2963.6|2963.85|2963.85|2963.85|2963.85|2963.6|2963.6|0
1637330160000|2021-11-19 13:56:00|2963.96|2963.96|2963.96|2963.96|2963.96|2963.96|2963.96|2963.96|0
1637330170000|2021-11-19 13:56:10|2964.03|2964.03|2964.03|2964.03|2964.03|2964.03|2964.03|2964.03|0
1637330180000|2021-11-19 13:56:20|2964.08|2964.08|2964.23|2964.23|2964.23|2964.23|2964.08|2964.08|0
1637330190000|2021-11-19 13:56:30|2964.29|2964.29|2964.29|2964.29|2964.29|2964.29|2964.29|2964.29|0
1637330210000|2021-11-19 13:56:50|2964.43|2964.43|2964.76|2964.76|2964.76|2964.76|2964.43|2964.43|0
1637330220000|2021-11-19 13:57:00|2964.9|2964.9|2964.78|2964.78|2964.9|2964.9|2964.78|2964.78|0
1637330230000|2021-11-19 13:57:10|2964.68|2964.68|2964.68|2964.68|2964.68|2964.68|2964.68|2964.68|0
1637330240000|2021-11-19 13:57:20|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|0
1637330250000|2021-11-19 13:57:30|2964.46|2964.46|2964.58|2964.58|2964.58|2964.58|2964.34|2964.34|0
1637330270000|2021-11-19 13:57:50|2964.73|2964.73|2964.84|2964.84|2964.84|2964.84|2964.73|2964.73|0
1637330290000|2021-11-19 13:58:10|2964.95|2964.95|2964.96|2964.96|2964.96|2964.96|2964.83|2964.83|0
1637330310000|2021-11-19 13:58:30|2965.09|2965.09|2965.23|2965.23|2965.23|2965.23|2965.09|2965.09|0
1637330320000|2021-11-19 13:58:40|2965.19|2965.19|2965.19|2965.19|2965.19|2965.19|2965.19|2965.19|0
1637330330000|2021-11-19 13:58:50|2965.3|2965.3|2965.17|2965.17|2965.3|2965.3|2965.17|2965.17|0
1637330340000|2021-11-19 13:59:00|2965.06|2965.06|2965.2|2965.2|2965.2|2965.2|2965.06|2965.06|0
1637330360000|2021-11-19 13:59:20|2965.32|2965.32|2965.22|2965.22|2965.32|2965.32|2965.22|2965.22|0
1637330370000|2021-11-19 13:59:30|2964.99|2964.99|2964.88|2964.88|2964.99|2964.99|2964.88|2964.88|0
1637330400000|2021-11-19 14:00:00|2964.76|2964.76|2964.5|2964.5|2964.76|2964.76|2964.41|2964.41|0
1637330410000|2021-11-19 14:00:10|2964.64|2964.64|2964.64|2964.64|2964.64|2964.64|2964.64|2964.64|0
1637330420000|2021-11-19 14:00:20|2964.5|2964.5|2964.55|2964.55|2964.55|2964.55|2964.5|2964.5|0
1637330430000|2021-11-19 14:00:30|2964.41|2964.41|2964.3|2964.3|2964.41|2964.41|2964.3|2964.3|0
1637330440000|2021-11-19 14:00:40|2964.25|2964.25|2964.05|2964.05|2964.25|2964.25|2964.05|2964.05|0
1637330450000|2021-11-19 14:00:50|2964|2964|2964|2964|2964|2964|2964|2964|0
1637330460000|2021-11-19 14:01:00|2963.88|2963.88|2963.94|2963.94|2963.94|2963.94|2963.88|2963.88|0
1637330480000|2021-11-19 14:01:20|2963.9|2963.9|2963.8|2963.8|2963.9|2963.9|2963.8|2963.8|0
1637330490000|2021-11-19 14:01:30|2964.04|2964.04|2964.22|2964.22|2964.22|2964.22|2963.99|2963.99|0
1637330500000|2021-11-19 14:01:40|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|0
1637330520000|2021-11-19 14:02:00|2964.09|2964.09|2963.97|2963.97|2964.09|2964.09|2963.97|2963.97|0
1637330530000|2021-11-19 14:02:10|2963.9|2963.9|2963.97|2963.97|2963.97|2963.97|2963.9|2963.9|0
1637330540000|2021-11-19 14:02:20|2964.08|2964.08|2964.88|2964.88|2964.98|2964.98|2964.08|2964.08|0
1637330550000|2021-11-19 14:02:30|2964.63|2964.63|2964.63|2964.63|2964.63|2964.63|2964.63|2964.63|0
1637330560000|2021-11-19 14:02:40|2964.48|2964.48|2964.49|2964.49|2964.74|2964.74|2964.48|2964.48|0
1637330570000|2021-11-19 14:02:50|2964.43|2964.43|2964.49|2964.49|2964.49|2964.49|2964.43|2964.43|0
1637330580000|2021-11-19 14:03:00|2964.43|2964.43|2964.3|2964.3|2964.43|2964.43|2964.3|2964.3|0
1637330590000|2021-11-19 14:03:10|2964.23|2964.23|2964.22|2964.22|2964.4|2964.4|2964.22|2964.22|0
1637330600000|2021-11-19 14:03:20|2964.11|2964.11|2964.05|2964.05|2964.11|2964.11|2964.05|2964.05|0
1637330610000|2021-11-19 14:03:30|2964.12|2964.12|2964.12|2964.12|2964.12|2964.12|2964.12|2964.12|0
1637330630000|2021-11-19 14:03:50|2963.97|2963.97|2963.97|2963.97|2963.97|2963.97|2963.97|2963.97|0
1637330640000|2021-11-19 14:04:00|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|0
1637330650000|2021-11-19 14:04:10|2963.82|2963.82|2963.79|2963.79|2963.82|2963.82|2963.79|2963.79|0
1637330660000|2021-11-19 14:04:20|2963.82|2963.82|2963.54|2963.54|2963.82|2963.82|2963.54|2963.54|0
1637330670000|2021-11-19 14:04:30|2963.66|2963.66|2963.42|2963.42|2963.66|2963.66|2963.42|2963.42|0
1637330700000|2021-11-19 14:05:00|2963.38|2963.38|2963.38|2963.38|2963.38|2963.38|2963.38|2963.38|0
1637330720000|2021-11-19 14:05:20|2963.26|2963.26|2962.77|2962.77|2963.26|2963.26|2962.77|2962.77|0
1637330730000|2021-11-19 14:05:30|2962.62|2962.62|2962.63|2962.63|2962.63|2962.63|2962.49|2962.49|0
1637330740000|2021-11-19 14:05:40|2962.5|2962.5|2962.44|2962.44|2962.5|2962.5|2962.44|2962.44|0
1637330750000|2021-11-19 14:05:50|2962.4|2962.4|2962.03|2962.03|2962.4|2962.4|2962.03|2962.03|0
1637330760000|2021-11-19 14:06:00|2962.15|2962.15|2962.19|2962.19|2962.19|2962.19|2962.15|2962.15|0
1637330770000|2021-11-19 14:06:10|2962.26|2962.26|2962.26|2962.26|2962.26|2962.26|2962.26|2962.26|0
1637330780000|2021-11-19 14:06:20|2962.2|2962.2|2962.18|2962.18|2962.2|2962.2|2962.18|2962.18|0
1637330790000|2021-11-19 14:06:30|2962.08|2962.08|2962.08|2962.08|2962.08|2962.08|2961.83|2961.83|0
1637330800000|2021-11-19 14:06:40|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|0
1637330810000|2021-11-19 14:06:50|2962.16|2962.16|2962.11|2962.11|2962.16|2962.16|2962.11|2962.11|0
1637330820000|2021-11-19 14:07:00|2962.16|2962.16|2962.11|2962.11|2962.16|2962.16|2962.11|2962.11|0
1637330840000|2021-11-19 14:07:20|2962.05|2962.05|2961.95|2961.95|2962.05|2962.05|2961.95|2961.95|0
1637330850000|2021-11-19 14:07:30|2962.19|2962.19|2962.87|2962.87|2962.87|2962.87|2962.19|2962.19|0
1637330860000|2021-11-19 14:07:40|2962.63|2962.63|2962.87|2962.87|2962.87|2962.87|2962.63|2962.63|0
1637330870000|2021-11-19 14:07:50|2962.91|2962.91|2962.91|2962.91|2962.91|2962.91|2962.87|2962.87|0
1637330880000|2021-11-19 14:08:00|2962.67|2962.67|2962.67|2962.67|2962.67|2962.67|2962.67|2962.67|0
1637330900000|2021-11-19 14:08:20|2962.63|2962.63|2962.76|2962.76|2962.76|2962.76|2962.63|2962.63|0
1637330920000|2021-11-19 14:08:40|2962.65|2962.65|2962.39|2962.39|2962.65|2962.65|2962.39|2962.39|0
1637330930000|2021-11-19 14:08:50|2962.33|2962.33|2962.27|2962.27|2962.33|2962.33|2962.27|2962.27|0
1637330940000|2021-11-19 14:09:00|2962.15|2962.15|2962.28|2962.28|2962.28|2962.28|2962.15|2962.15|0
1637330950000|2021-11-19 14:09:10|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|0
1637330980000|2021-11-19 14:09:40|2962.1|2962.1|2961.33|2961.33|2962.1|2962.1|2961.33|2961.33|0
1637331000000|2021-11-19 14:10:00|2961.46|2961.46|2961.53|2961.53|2961.58|2961.58|2961.41|2961.41|0
1637331010000|2021-11-19 14:10:10|2961.41|2961.41|2961.27|2961.27|2961.41|2961.41|2961.21|2961.21|0
1637331020000|2021-11-19 14:10:20|2961.02|2961.02|2960.9|2960.9|2961.02|2961.02|2960.9|2960.9|0
1637331030000|2021-11-19 14:10:30|2961.14|2961.14|2961.99|2961.99|2961.99|2961.99|2961.14|2961.14|0
1637331040000|2021-11-19 14:10:40|2962.11|2962.11|2962.48|2962.48|2962.48|2962.48|2962.11|2962.11|0
1637331050000|2021-11-19 14:10:50|2962.53|2962.53|2962.53|2962.53|2962.53|2962.53|2962.53|2962.53|0
1637331060000|2021-11-19 14:11:00|2962.68|2962.68|2962.55|2962.55|2962.68|2962.68|2962.55|2962.55|0
1637331080000|2021-11-19 14:11:20|2962.43|2962.43|2962.43|2962.43|2962.43|2962.43|2962.43|2962.43|0
1637331090000|2021-11-19 14:11:30|2962.37|2962.37|2962.37|2962.37|2962.37|2962.37|2962.37|2962.37|0
1637331100000|2021-11-19 14:11:40|2962.49|2962.49|2963.06|2963.06|2963.06|2963.06|2962.49|2962.49|0
1637331120000|2021-11-19 14:12:00|2963.09|2963.09|2963.01|2963.01|2963.11|2963.11|2963.01|2963.01|0
1637331130000|2021-11-19 14:12:10|2962.98|2962.98|2963.1|2963.1|2963.1|2963.1|2962.98|2962.98|0
1637331150000|2021-11-19 14:12:30|2963.21|2963.21|2963.33|2963.33|2963.33|2963.33|2963.21|2963.21|0
1637331160000|2021-11-19 14:12:40|2963.38|2963.38|2963.88|2963.88|2963.88|2963.88|2963.38|2963.38|0
1637331170000|2021-11-19 14:12:50|2964.02|2964.02|2967.49|2967.49|2967.5|2967.5|2963.84|2963.84|0
1637331180000|2021-11-19 14:13:00|2967.62|2967.62|2968.03|2968.03|2968.5|2968.5|2967.62|2967.62|0
1637331190000|2021-11-19 14:13:10|2968.17|2968.17|2970.54|2970.54|2970.69|2970.69|2968.17|2968.17|0
1637331200000|2021-11-19 14:13:20|2970.56|2970.56|2972.16|2972.16|2972.16|2972.16|2970.42|2970.42|0
1637331210000|2021-11-19 14:13:30|2972.23|2972.23|2974.38|2974.38|2974.38|2974.38|2972.23|2972.23|0
1637331220000|2021-11-19 14:13:40|2974.23|2974.23|2974.68|2974.68|2974.99|2974.99|2974.01|2974.01|0
1637331230000|2021-11-19 14:13:50|2974.81|2974.81|2974.47|2974.47|2974.87|2974.87|2974.11|2974.11|0
1637331240000|2021-11-19 14:14:00|2974.4|2974.4|2975.53|2975.53|2975.53|2975.53|2974.14|2974.14|0
1637331250000|2021-11-19 14:14:10|2975.76|2975.76|2975.89|2975.89|2976.15|2976.15|2975.76|2975.76|0
1637331260000|2021-11-19 14:14:20|2975.78|2975.78|2974.72|2974.72|2975.78|2975.78|2974.67|2974.67|0
1637331270000|2021-11-19 14:14:30|2974.36|2974.36|2974.04|2974.04|2974.47|2974.47|2974.04|2974.04|0
1637331280000|2021-11-19 14:14:40|2973.92|2973.92|2973.34|2973.34|2973.92|2973.92|2973.34|2973.34|0
1637331290000|2021-11-19 14:14:50|2973.45|2973.45|2973.79|2973.79|2973.79|2973.79|2973.35|2973.35|0
1637331300000|2021-11-19 14:15:00|2973.6|2973.6|2973.4|2973.4|2973.6|2973.6|2973.26|2973.26|0
1637331310000|2021-11-19 14:15:10|2973.37|2973.37|2973.83|2973.83|2973.83|2973.83|2973.37|2973.37|0
1637331320000|2021-11-19 14:15:20|2973.95|2973.95|2974.52|2974.52|2974.59|2974.59|2973.95|2973.95|0
1637331330000|2021-11-19 14:15:30|2974.67|2974.67|2974.67|2974.67|2974.67|2974.67|2974.67|2974.67|0
1637331340000|2021-11-19 14:15:40|2974.77|2974.77|2976|2976|2976.06|2976.06|2974.77|2974.77|0
1637331350000|2021-11-19 14:15:50|2975.9|2975.9|2976.22|2976.22|2976.22|2976.22|2975.74|2975.74|0
1637331360000|2021-11-19 14:16:00|2976.1|2976.1|2977.11|2977.11|2977.11|2977.11|2976.1|2976.1|0
1637331370000|2021-11-19 14:16:10|2977.44|2977.44|2977.46|2977.46|2977.57|2977.57|2977.23|2977.23|0
1637331380000|2021-11-19 14:16:20|2977.32|2977.32|2977.18|2977.18|2977.36|2977.36|2977.11|2977.11|0
1637331390000|2021-11-19 14:16:30|2976.89|2976.89|2975.31|2975.31|2976.89|2976.89|2975.31|2975.31|0
1637331400000|2021-11-19 14:16:40|2975.42|2975.42|2973.3|2973.3|2975.49|2975.49|2973.3|2973.3|0
1637331410000|2021-11-19 14:16:50|2973.35|2973.35|2972.85|2972.85|2973.35|2973.35|2972.85|2972.85|0
1637331420000|2021-11-19 14:17:00|2973.07|2973.07|2972.98|2972.98|2973.07|2973.07|2972.72|2972.72|0
1637331430000|2021-11-19 14:17:10|2973.05|2973.05|2973.1|2973.1|2973.21|2973.21|2972.97|2972.97|0
1637331440000|2021-11-19 14:17:20|2973.25|2973.25|2973.03|2973.03|2973.25|2973.25|2972.99|2972.99|0
1637331450000|2021-11-19 14:17:30|2973.15|2973.15|2972.58|2972.58|2973.15|2973.15|2972.58|2972.58|0
1637331460000|2021-11-19 14:17:40|2972.38|2972.38|2972.05|2972.05|2972.38|2972.38|2972.05|2972.05|0
1637331470000|2021-11-19 14:17:50|2971.95|2971.95|2971.85|2971.85|2971.95|2971.95|2971.85|2971.85|0
1637331480000|2021-11-19 14:18:00|2972.07|2972.07|2971.69|2971.69|2972.07|2972.07|2971.69|2971.69|0
1637331490000|2021-11-19 14:18:10|2971.64|2971.64|2971.69|2971.69|2971.69|2971.69|2971.64|2971.64|0
1637331500000|2021-11-19 14:18:20|2971.76|2971.76|2971.94|2971.94|2971.94|2971.94|2971.76|2971.76|0
1637331510000|2021-11-19 14:18:30|2971.82|2971.82|2971.71|2971.71|2971.82|2971.82|2971.71|2971.71|0
1637331520000|2021-11-19 14:18:40|2971.81|2971.81|2972.69|2972.69|2972.69|2972.69|2971.81|2971.81|0
1637331530000|2021-11-19 14:18:50|2972.65|2972.65|2972.66|2972.66|2972.66|2972.66|2972.62|2972.62|0
1637331540000|2021-11-19 14:19:00|2972.78|2972.78|2973.19|2973.19|2973.19|2973.19|2972.78|2972.78|0
1637331550000|2021-11-19 14:19:10|2973.26|2973.26|2974.23|2974.23|2974.23|2974.23|2973.25|2973.25|0
1637331560000|2021-11-19 14:19:20|2974.54|2974.54|2974.77|2974.77|2974.79|2974.79|2974.54|2974.54|0
1637331570000|2021-11-19 14:19:30|2974.89|2974.89|2974.93|2974.93|2975.24|2975.24|2974.89|2974.89|0
1637331580000|2021-11-19 14:19:40|2974.81|2974.81|2974.36|2974.36|2974.81|2974.81|2974.36|2974.36|0
1637331600000|2021-11-19 14:20:00|2974.49|2974.49|2974.63|2974.63|2974.73|2974.73|2974.49|2974.49|0
1637331610000|2021-11-19 14:20:10|2974.75|2974.75|2974.64|2974.64|2974.75|2974.75|2974.64|2974.64|0
1637331620000|2021-11-19 14:20:20|2974.79|2974.79|2974.81|2974.81|2974.91|2974.91|2974.67|2974.67|0
1637331630000|2021-11-19 14:20:30|2975|2975|2975.11|2975.11|2975.11|2975.11|2975|2975|0
1637331640000|2021-11-19 14:20:40|2974.99|2974.99|2974.42|2974.42|2975.11|2975.11|2974.27|2974.27|0
1637331650000|2021-11-19 14:20:50|2974.19|2974.19|2974.02|2974.02|2974.19|2974.19|2974.02|2974.02|0
1637331660000|2021-11-19 14:21:00|2974.36|2974.36|2974.38|2974.38|2974.43|2974.43|2974.36|2974.36|0
1637331670000|2021-11-19 14:21:10|2974.42|2974.42|2974.42|2974.42|2974.42|2974.42|2974.42|2974.42|0
1637331680000|2021-11-19 14:21:20|2974.56|2974.56|2974.64|2974.64|2974.64|2974.64|2974.44|2974.44|0
1637331690000|2021-11-19 14:21:30|2974.74|2974.74|2974.86|2974.86|2974.86|2974.86|2974.74|2974.74|0
1637331700000|2021-11-19 14:21:40|2974.8|2974.8|2973.97|2973.97|2974.8|2974.8|2973.97|2973.97|0
1637331710000|2021-11-19 14:21:50|2974.03|2974.03|2974.1|2974.1|2974.1|2974.1|2974.03|2974.03|0
1637331720000|2021-11-19 14:22:00|2973.97|2973.97|2974.09|2974.09|2974.09|2974.09|2973.97|2973.97|0
1637331730000|2021-11-19 14:22:10|2974.23|2974.23|2973.69|2973.69|2974.6|2974.6|2973.69|2973.69|0
1637331740000|2021-11-19 14:22:20|2973.62|2973.62|2973.5|2973.5|2973.62|2973.62|2973.5|2973.5|0
1637331750000|2021-11-19 14:22:30|2973.62|2973.62|2974.03|2974.03|2974.03|2974.03|2973.62|2973.62|0
1637331780000|2021-11-19 14:23:00|2973.79|2973.79|2973.85|2973.85|2973.85|2973.85|2973.71|2973.71|0
1637331790000|2021-11-19 14:23:10|2973.56|2973.56|2973.42|2973.42|2973.56|2973.56|2973.42|2973.42|0
1637331800000|2021-11-19 14:23:20|2973.52|2973.52|2973.83|2973.83|2973.83|2973.83|2973.52|2973.52|0
1637331810000|2021-11-19 14:23:30|2973.54|2973.54|2973.43|2973.43|2973.54|2973.54|2973.43|2973.43|0
1637331850000|2021-11-19 14:24:10|2973.32|2973.32|2973.67|2973.67|2973.73|2973.73|2973.32|2973.32|0
1637331860000|2021-11-19 14:24:20|2973.73|2973.73|2973.73|2973.73|2973.73|2973.73|2973.73|2973.73|0
1637331870000|2021-11-19 14:24:30|2973.94|2973.94|2973.2|2973.2|2973.94|2973.94|2973.2|2973.2|0
1637331880000|2021-11-19 14:24:40|2973.3|2973.3|2973.3|2973.3|2973.3|2973.3|2973.3|2973.3|0
1637331890000|2021-11-19 14:24:50|2973.55|2973.55|2973.59|2973.59|2973.59|2973.59|2973.34|2973.34|0
1637331900000|2021-11-19 14:25:00|2973.95|2973.95|2974.16|2974.16|2974.16|2974.16|2973.95|2973.95|0
1637331910000|2021-11-19 14:25:10|2974.12|2974.12|2974.12|2974.12|2974.12|2974.12|2974.12|2974.12|0
1637331920000|2021-11-19 14:25:20|2974.15|2974.15|2974.15|2974.15|2974.15|2974.15|2974.15|2974.15|0
1637331930000|2021-11-19 14:25:30|2974.3|2974.3|2974.35|2974.35|2974.35|2974.35|2974.3|2974.3|0
1637331940000|2021-11-19 14:25:40|2974.56|2974.56|2974.46|2974.46|2974.56|2974.56|2974.46|2974.46|0
1637331950000|2021-11-19 14:25:50|2974.4|2974.4|2974.46|2974.46|2974.55|2974.55|2974.4|2974.4|0
1637331960000|2021-11-19 14:26:00|2974.56|2974.56|2974.61|2974.61|2974.61|2974.61|2974.56|2974.56|0
1637331970000|2021-11-19 14:26:10|2974.74|2974.74|2974.68|2974.68|2974.74|2974.74|2974.68|2974.68|0
1637331980000|2021-11-19 14:26:20|2974.79|2974.79|2974.79|2974.79|2974.79|2974.79|2974.79|2974.79|0
1637331990000|2021-11-19 14:26:30|2974.64|2974.64|2974.76|2974.76|2974.76|2974.76|2974.64|2974.64|0
1637332000000|2021-11-19 14:26:40|2975.07|2975.07|2976.32|2976.32|2976.32|2976.32|2974.94|2974.94|0
1637332010000|2021-11-19 14:26:50|2976.44|2976.44|2976.19|2976.19|2976.44|2976.44|2976.19|2976.19|0
1637332020000|2021-11-19 14:27:00|2976.07|2976.07|2976.06|2976.06|2976.07|2976.07|2975.95|2975.95|0
1637332030000|2021-11-19 14:27:10|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|0
1637332050000|2021-11-19 14:27:30|2976.17|2976.17|2976.06|2976.06|2976.17|2976.17|2976.06|2976.06|0
1637332060000|2021-11-19 14:27:40|2976.37|2976.37|2976.37|2976.37|2976.37|2976.37|2976.37|2976.37|0
1637332070000|2021-11-19 14:27:50|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|0
1637332080000|2021-11-19 14:28:00|2976.35|2976.35|2976.12|2976.12|2976.35|2976.35|2976.11|2976.11|0
1637332100000|2021-11-19 14:28:20|2976|2976|2976|2976|2976|2976|2976|2976|0
1637332110000|2021-11-19 14:28:30|2975.86|2975.86|2975.86|2975.86|2975.86|2975.86|2975.86|2975.86|0
1637332120000|2021-11-19 14:28:40|2975.74|2975.74|2974.85|2974.85|2975.74|2975.74|2974.85|2974.85|0
1637332130000|2021-11-19 14:28:50|2974.79|2974.79|2974.51|2974.51|2974.79|2974.79|2974.51|2974.51|0
1637332140000|2021-11-19 14:29:00|2974.38|2974.38|2974.69|2974.69|2974.69|2974.69|2974.38|2974.38|0
1637332150000|2021-11-19 14:29:10|2974.99|2974.99|2974.91|2974.91|2974.99|2974.99|2974.91|2974.91|0
1637332160000|2021-11-19 14:29:20|2974.85|2974.85|2974.7|2974.7|2974.85|2974.85|2974.7|2974.7|0
1637332170000|2021-11-19 14:29:30|2974.74|2974.74|2974.8|2974.8|2974.8|2974.8|2974.74|2974.74|0
1637332180000|2021-11-19 14:29:40|2974.87|2974.87|2975.79|2975.79|2975.79|2975.79|2974.87|2974.87|0
1637332190000|2021-11-19 14:29:50|2976.03|2976.03|2975.6|2975.6|2976.03|2976.03|2975.6|2975.6|0
1637332200000|2021-11-19 14:30:00|2975.85|2975.85|2978.26|2978.26|2978.26|2978.26|2975.85|2975.85|0
1637332210000|2021-11-19 14:30:10|2978.02|2978.02|2977.09|2977.09|2978.02|2978.02|2977.09|2977.09|0
1637332220000|2021-11-19 14:30:20|2976.57|2976.57|2976.45|2976.45|2976.64|2976.64|2976.45|2976.45|0
1637332230000|2021-11-19 14:30:30|2976.57|2976.57|2976.57|2976.57|2976.57|2976.57|2976.57|2976.57|0
1637332240000|2021-11-19 14:30:40|2976.51|2976.51|2976.38|2976.38|2976.51|2976.51|2976.38|2976.38|0
1637332250000|2021-11-19 14:30:50|2976.27|2976.27|2975.8|2975.8|2976.27|2976.27|2975.8|2975.8|0
1637332260000|2021-11-19 14:31:00|2975.92|2975.92|2976.21|2976.21|2976.41|2976.41|2975.92|2975.92|0
1637332270000|2021-11-19 14:31:10|2976.35|2976.35|2976.35|2976.35|2976.35|2976.35|2976.35|2976.35|0
1637332280000|2021-11-19 14:31:20|2976.47|2976.47|2976.66|2976.66|2977.1|2977.1|2976.47|2976.47|0
1637332290000|2021-11-19 14:31:30|2976.59|2976.59|2976.93|2976.93|2976.93|2976.93|2976.49|2976.49|0
1637332300000|2021-11-19 14:31:40|2976.88|2976.88|2976.77|2976.77|2976.88|2976.88|2976.77|2976.77|0
1637332310000|2021-11-19 14:31:50|2976.72|2976.72|2976.42|2976.42|2977.14|2977.14|2976.42|2976.42|0
1637332320000|2021-11-19 14:32:00|2976.48|2976.48|2976.24|2976.24|2976.48|2976.48|2976.24|2976.24|0
1637332330000|2021-11-19 14:32:10|2976.48|2976.48|2976.24|2976.24|2976.48|2976.48|2976.24|2976.24|0
1637332340000|2021-11-19 14:32:20|2975.95|2975.95|2975.48|2975.48|2975.95|2975.95|2975.48|2975.48|0
1637332350000|2021-11-19 14:32:30|2975.33|2975.33|2974.79|2974.79|2975.33|2975.33|2974.79|2974.79|0
1637332360000|2021-11-19 14:32:40|2974.6|2974.6|2974.47|2974.47|2974.6|2974.6|2974.32|2974.32|0
1637332380000|2021-11-19 14:33:00|2974.59|2974.59|2974.81|2974.81|2974.81|2974.81|2974.59|2974.59|0
1637332390000|2021-11-19 14:33:10|2974.84|2974.84|2974.72|2974.72|2974.84|2974.84|2974.72|2974.72|0
1637332400000|2021-11-19 14:33:20|2974.83|2974.83|2974.34|2974.34|2974.83|2974.83|2974.34|2974.34|0
1637332410000|2021-11-19 14:33:30|2974.45|2974.45|2974.1|2974.1|2974.45|2974.45|2974.1|2974.1|0
1637332430000|2021-11-19 14:33:50|2974.13|2974.13|2973.7|2973.7|2974.13|2974.13|2973.58|2973.58|0
1637332440000|2021-11-19 14:34:00|2973.85|2973.85|2973.85|2973.85|2973.91|2973.91|2973.78|2973.78|0
1637332450000|2021-11-19 14:34:10|2973.78|2973.78|2973.78|2973.78|2973.78|2973.78|2973.78|2973.78|0
1637332460000|2021-11-19 14:34:20|2973.45|2973.45|2972.73|2972.73|2973.45|2973.45|2972.73|2972.73|0
1637332470000|2021-11-19 14:34:30|2972.84|2972.84|2971.58|2971.58|2972.84|2972.84|2971.53|2971.53|0
1637332480000|2021-11-19 14:34:40|2971.46|2971.46|2971.89|2971.89|2971.89|2971.89|2971.46|2971.46|0
1637332490000|2021-11-19 14:34:50|2972.13|2972.13|2972.26|2972.26|2972.26|2972.26|2972.13|2972.13|0
1637332500000|2021-11-19 14:35:00|2972.38|2972.38|2972.32|2972.32|2972.38|2972.38|2972.17|2972.17|0
1637332510000|2021-11-19 14:35:10|2972.35|2972.35|2972.42|2972.42|2972.42|2972.42|2972.35|2972.35|0
1637332520000|2021-11-19 14:35:20|2972.35|2972.35|2972.57|2972.57|2972.57|2972.57|2972.35|2972.35|0
1637332530000|2021-11-19 14:35:30|2972.77|2972.77|2972.84|2972.84|2972.84|2972.84|2972.77|2972.77|0
1637332540000|2021-11-19 14:35:40|2972.89|2972.89|2972.94|2972.94|2973.19|2973.19|2972.89|2972.89|0
1637332550000|2021-11-19 14:35:50|2972.83|2972.83|2972.63|2972.63|2972.95|2972.95|2972.63|2972.63|0
1637332560000|2021-11-19 14:36:00|2972.48|2972.48|2972.19|2972.19|2972.59|2972.59|2972.16|2972.16|0
1637332570000|2021-11-19 14:36:10|2972.25|2972.25|2972.77|2972.77|2972.78|2972.78|2972.25|2972.25|0
1637332580000|2021-11-19 14:36:20|2972.62|2972.62|2972.87|2972.87|2972.87|2972.87|2972.62|2972.62|0
1637332590000|2021-11-19 14:36:30|2972.63|2972.63|2972.63|2972.63|2972.63|2972.63|2972.63|2972.63|0
1637332600000|2021-11-19 14:36:40|2972.73|2972.73|2973.29|2973.29|2973.29|2973.29|2972.73|2972.73|0
1637332610000|2021-11-19 14:36:50|2973.3|2973.3|2973.83|2973.83|2973.83|2973.83|2973.3|2973.3|0
1637332620000|2021-11-19 14:37:00|2973.87|2973.87|2974.01|2974.01|2974.13|2974.13|2973.87|2973.87|0
1637332630000|2021-11-19 14:37:10|2974.15|2974.15|2974.3|2974.3|2974.3|2974.3|2974.15|2974.15|0
1637332640000|2021-11-19 14:37:20|2974.41|2974.41|2974.41|2974.41|2974.41|2974.41|2974.41|2974.41|0
1637332650000|2021-11-19 14:37:30|2974.54|2974.54|2974.47|2974.47|2974.54|2974.54|2974.47|2974.47|0
1637332660000|2021-11-19 14:37:40|2974.59|2974.59|2974.55|2974.55|2974.59|2974.59|2974.55|2974.55|0
1637332670000|2021-11-19 14:37:50|2974.61|2974.61|2974.48|2974.48|2974.61|2974.61|2974.48|2974.48|0
1637332680000|2021-11-19 14:38:00|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|0
1637332690000|2021-11-19 14:38:10|2974.75|2974.75|2974.72|2974.72|2974.82|2974.82|2974.72|2974.72|0
1637332710000|2021-11-19 14:38:30|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|0
1637332720000|2021-11-19 14:38:40|2975.06|2975.06|2974.92|2974.92|2975.06|2975.06|2974.92|2974.92|0
1637332730000|2021-11-19 14:38:50|2974.71|2974.71|2975.23|2975.23|2975.32|2975.32|2974.71|2974.71|0
1637332740000|2021-11-19 14:39:00|2975.38|2975.38|2975.34|2975.34|2975.58|2975.58|2975.22|2975.22|0
1637332750000|2021-11-19 14:39:10|2975.1|2975.1|2974.97|2974.97|2975.1|2975.1|2974.97|2974.97|0
1637332760000|2021-11-19 14:39:20|2974.87|2974.87|2974.48|2974.48|2974.87|2974.87|2974.48|2974.48|0
1637332770000|2021-11-19 14:39:30|2974.52|2974.52|2974.63|2974.63|2974.63|2974.63|2974.52|2974.52|0
1637332790000|2021-11-19 14:39:50|2974.57|2974.57|2973.35|2973.35|2974.57|2974.57|2973.35|2973.35|0
1637332800000|2021-11-19 14:40:00|2973.21|2973.21|2973.03|2973.03|2973.21|2973.21|2973.03|2973.03|0
1637332810000|2021-11-19 14:40:10|2972.81|2972.81|2972.58|2972.58|2972.84|2972.84|2972.58|2972.58|0
1637332820000|2021-11-19 14:40:20|2972.62|2972.62|2972.62|2972.62|2972.62|2972.62|2972.62|2972.62|0
1637332830000|2021-11-19 14:40:30|2972.68|2972.68|2972.74|2972.74|2972.74|2972.74|2972.43|2972.43|0
1637332850000|2021-11-19 14:40:50|2972.99|2972.99|2972.87|2972.87|2972.99|2972.99|2972.87|2972.87|0
1637332860000|2021-11-19 14:41:00|2973.08|2973.08|2973.18|2973.18|2973.25|2973.25|2973.08|2973.08|0
1637332880000|2021-11-19 14:41:20|2973.12|2973.12|2972.53|2972.53|2973.12|2973.12|2972.53|2972.53|0
1637332900000|2021-11-19 14:41:40|2972.66|2972.66|2972.66|2972.66|2972.66|2972.66|2972.66|2972.66|0
1637332910000|2021-11-19 14:41:50|2972.55|2972.55|2972.5|2972.5|2972.55|2972.55|2972.39|2972.39|0
1637332920000|2021-11-19 14:42:00|2972.73|2972.73|2972.99|2972.99|2972.99|2972.99|2972.73|2972.73|0
1637332930000|2021-11-19 14:42:10|2973.13|2973.13|2973.19|2973.19|2973.19|2973.19|2973.13|2973.13|0
1637332940000|2021-11-19 14:42:20|2973.25|2973.25|2973.13|2973.13|2973.25|2973.25|2973.13|2973.13|0
1637332950000|2021-11-19 14:42:30|2973.07|2973.07|2972.81|2972.81|2973.07|2973.07|2972.81|2972.81|0
1637332960000|2021-11-19 14:42:40|2972.87|2972.87|2972.87|2972.87|2972.87|2972.87|2972.87|2972.87|0
1637332970000|2021-11-19 14:42:50|2972.98|2972.98|2972.98|2972.98|2972.98|2972.98|2972.98|2972.98|0
1637332980000|2021-11-19 14:43:00|2973.1|2973.1|2973.1|2973.1|2973.1|2973.1|2973.1|2973.1|0
1637332990000|2021-11-19 14:43:10|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|0
1637333000000|2021-11-19 14:43:20|2973.41|2973.41|2973.34|2973.34|2973.48|2973.48|2973.34|2973.34|0
1637333010000|2021-11-19 14:43:30|2973.39|2973.39|2973.39|2973.39|2973.39|2973.39|2973.39|2973.39|0
1637333020000|2021-11-19 14:43:40|2973.45|2973.45|2973.69|2973.69|2973.69|2973.69|2973.45|2973.45|0
1637333030000|2021-11-19 14:43:50|2973.56|2973.56|2973.66|2973.66|2973.66|2973.66|2973.56|2973.56|0
1637333040000|2021-11-19 14:44:00|2973.73|2973.73|2974.68|2974.68|2974.75|2974.75|2973.73|2973.73|0
1637333060000|2021-11-19 14:44:20|2974.75|2974.75|2974.88|2974.88|2974.94|2974.94|2974.75|2974.75|0
1637333070000|2021-11-19 14:44:30|2974.99|2974.99|2975.03|2975.03|2975.03|2975.03|2974.99|2974.99|0
1637333080000|2021-11-19 14:44:40|2975.09|2975.09|2975.46|2975.46|2975.46|2975.46|2975.09|2975.09|0
1637333090000|2021-11-19 14:44:50|2975.49|2975.49|2975.56|2975.56|2975.56|2975.56|2975.49|2975.49|0
1637333100000|2021-11-19 14:45:00|2975.7|2975.7|2976.01|2976.01|2976.45|2976.45|2975.7|2975.7|0
1637333120000|2021-11-19 14:45:20|2976.06|2976.06|2975.8|2975.8|2976.06|2976.06|2975.8|2975.8|0
1637333130000|2021-11-19 14:45:30|2975.68|2975.68|2975.43|2975.43|2975.68|2975.68|2975.43|2975.43|0
1637333140000|2021-11-19 14:45:40|2975.38|2975.38|2975.33|2975.33|2975.38|2975.38|2975.25|2975.25|0
1637333160000|2021-11-19 14:46:00|2975.46|2975.46|2974.72|2974.72|2975.46|2975.46|2974.72|2974.72|0
1637333180000|2021-11-19 14:46:20|2974.41|2974.41|2974.41|2974.41|2974.41|2974.41|2974.41|2974.41|0
1637333190000|2021-11-19 14:46:30|2974.72|2974.72|2975.17|2975.17|2975.17|2975.17|2974.72|2974.72|0
1637333200000|2021-11-19 14:46:40|2975.29|2975.29|2975.27|2975.27|2975.29|2975.29|2975.27|2975.27|0
1637333210000|2021-11-19 14:46:50|2975.42|2975.42|2975.35|2975.35|2975.55|2975.55|2975.35|2975.35|0
1637333220000|2021-11-19 14:47:00|2975.5|2975.5|2975.98|2975.98|2976.08|2976.08|2975.46|2975.46|0
1637333230000|2021-11-19 14:47:10|2976.05|2976.05|2975.93|2975.93|2976.05|2976.05|2975.93|2975.93|0
1637333240000|2021-11-19 14:47:20|2976.12|2976.12|2976.26|2976.26|2976.26|2976.26|2976.12|2976.12|0
1637333250000|2021-11-19 14:47:30|2976.46|2976.46|2976.62|2976.62|2976.62|2976.62|2976.46|2976.46|0
1637333260000|2021-11-19 14:47:40|2976.58|2976.58|2976.58|2976.58|2976.58|2976.58|2976.58|2976.58|0
1637333270000|2021-11-19 14:47:50|2976.64|2976.64|2976.77|2976.77|2976.77|2976.77|2976.64|2976.64|0
1637333280000|2021-11-19 14:48:00|2976.52|2976.52|2976.52|2976.52|2976.52|2976.52|2976.52|2976.52|0
1637333290000|2021-11-19 14:48:10|2976.4|2976.4|2976.56|2976.56|2976.56|2976.56|2976.28|2976.28|0
1637333300000|2021-11-19 14:48:20|2976.68|2976.68|2977.03|2977.03|2977.03|2977.03|2976.68|2976.68|0
1637333310000|2021-11-19 14:48:30|2977.62|2977.62|2977.65|2977.65|2977.69|2977.69|2977.62|2977.62|0
1637333330000|2021-11-19 14:48:50|2977.71|2977.71|2977.65|2977.65|2977.71|2977.71|2977.65|2977.65|0
1637333340000|2021-11-19 14:49:00|2977.55|2977.55|2978.34|2978.34|2978.35|2978.35|2977.55|2977.55|0
1637333350000|2021-11-19 14:49:10|2978.45|2978.45|2978.57|2978.57|2978.57|2978.57|2978.45|2978.45|0
1637333360000|2021-11-19 14:49:20|2978.93|2978.93|2978.87|2978.87|2978.93|2978.93|2978.81|2978.81|0
1637333370000|2021-11-19 14:49:30|2978.93|2978.93|2978.8|2978.8|2978.93|2978.93|2978.8|2978.8|0
1637333380000|2021-11-19 14:49:40|2978.91|2978.91|2978.91|2978.91|2978.91|2978.91|2978.91|2978.91|0
1637333390000|2021-11-19 14:49:50|2978.77|2978.77|2979.02|2979.02|2979.02|2979.02|2978.77|2978.77|0
1637333400000|2021-11-19 14:50:00|2979.19|2979.19|2979.62|2979.62|2979.62|2979.62|2979.19|2979.19|0
1637333410000|2021-11-19 14:50:10|2979.72|2979.72|2980.33|2980.33|2980.44|2980.44|2979.72|2979.72|0
1637333420000|2021-11-19 14:50:20|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|0
1637333430000|2021-11-19 14:50:30|2980.42|2980.42|2980.53|2980.53|2980.76|2980.76|2980.42|2980.42|0
1637333450000|2021-11-19 14:50:50|2980.42|2980.42|2979.68|2979.68|2980.42|2980.42|2979.68|2979.68|0
1637333460000|2021-11-19 14:51:00|2979.34|2979.34|2978.57|2978.57|2979.34|2979.34|2978.37|2978.37|0
1637333470000|2021-11-19 14:51:10|2978.68|2978.68|2978.69|2978.69|2978.69|2978.69|2978.68|2978.68|0
1637333480000|2021-11-19 14:51:20|2978.55|2978.55|2978.4|2978.4|2978.84|2978.84|2978.4|2978.4|0
1637333490000|2021-11-19 14:51:30|2978.25|2978.25|2978.18|2978.18|2978.3|2978.3|2978.18|2978.18|0
1637333500000|2021-11-19 14:51:40|2978.06|2978.06|2977.09|2977.09|2978.06|2978.06|2977.09|2977.09|0
1637333510000|2021-11-19 14:51:50|2976.97|2976.97|2976.73|2976.73|2976.97|2976.97|2976.73|2976.73|0
1637333520000|2021-11-19 14:52:00|2976.87|2976.87|2976.69|2976.69|2976.87|2976.87|2976.69|2976.69|0
1637333530000|2021-11-19 14:52:10|2976.49|2976.49|2976.26|2976.26|2976.49|2976.49|2975.99|2975.99|0
1637333540000|2021-11-19 14:52:20|2976.7|2976.7|2976.39|2976.39|2976.77|2976.77|2976.39|2976.39|0
1637333550000|2021-11-19 14:52:30|2976.53|2976.53|2976.34|2976.34|2976.58|2976.58|2976.34|2976.34|0
1637333560000|2021-11-19 14:52:40|2976.27|2976.27|2976.17|2976.17|2976.27|2976.27|2976.15|2976.15|0
1637333570000|2021-11-19 14:52:50|2976.35|2976.35|2976.67|2976.67|2976.9|2976.9|2976.35|2976.35|0
1637333580000|2021-11-19 14:53:00|2976.73|2976.73|2976.55|2976.55|2976.73|2976.73|2976.52|2976.52|0
1637333590000|2021-11-19 14:53:10|2976.81|2976.81|2976.85|2976.85|2976.85|2976.85|2976.81|2976.81|0
1637333600000|2021-11-19 14:53:20|2976.73|2976.73|2977.22|2977.22|2977.25|2977.25|2976.66|2976.66|0
1637333620000|2021-11-19 14:53:40|2977.17|2977.17|2977.09|2977.09|2977.17|2977.17|2977.09|2977.09|0
1637333630000|2021-11-19 14:53:50|2977.06|2977.06|2977.25|2977.25|2977.25|2977.25|2977.06|2977.06|0
1637333640000|2021-11-19 14:54:00|2977.13|2977.13|2977.24|2977.24|2977.24|2977.24|2977.13|2977.13|0
1637333650000|2021-11-19 14:54:10|2977.25|2977.25|2977.41|2977.41|2977.58|2977.58|2977.25|2977.25|0
1637333660000|2021-11-19 14:54:20|2977.34|2977.34|2976.86|2976.86|2977.34|2977.34|2976.86|2976.86|0
1637333670000|2021-11-19 14:54:30|2976.72|2976.72|2976.09|2976.09|2976.72|2976.72|2976.09|2976.09|0
1637333680000|2021-11-19 14:54:40|2975.96|2975.96|2975.91|2975.91|2975.96|2975.96|2975.86|2975.86|0
1637333700000|2021-11-19 14:55:00|2975.94|2975.94|2976.04|2976.04|2976.04|2976.04|2975.82|2975.82|0
1637333710000|2021-11-19 14:55:10|2976.25|2976.25|2976.74|2976.74|2976.74|2976.74|2976.25|2976.25|0
1637333730000|2021-11-19 14:55:30|2976.98|2976.98|2976.67|2976.67|2976.98|2976.98|2976.67|2976.67|0
1637333740000|2021-11-19 14:55:40|2976.43|2976.43|2976.22|2976.22|2976.43|2976.43|2976.22|2976.22|0
1637333750000|2021-11-19 14:55:50|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|0
1637333760000|2021-11-19 14:56:00|2976|2976|2975.99|2975.99|2976.24|2976.24|2975.78|2975.78|0
1637333770000|2021-11-19 14:56:10|2975.86|2975.86|2975.75|2975.75|2975.86|2975.86|2975.75|2975.75|0
1637333780000|2021-11-19 14:56:20|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|0
1637333790000|2021-11-19 14:56:30|2975.69|2975.69|2975.79|2975.79|2975.79|2975.79|2975.58|2975.58|0
1637333810000|2021-11-19 14:56:50|2975.86|2975.86|2975.8|2975.8|2975.86|2975.86|2975.74|2975.74|0
1637333820000|2021-11-19 14:57:00|2975.95|2975.95|2976.16|2976.16|2976.16|2976.16|2975.95|2975.95|0
1637333830000|2021-11-19 14:57:10|2976.31|2976.31|2976.35|2976.35|2976.42|2976.42|2976.31|2976.31|0
1637333840000|2021-11-19 14:57:20|2976.41|2976.41|2976.48|2976.48|2976.48|2976.48|2976.41|2976.41|0
1637333850000|2021-11-19 14:57:30|2976.39|2976.39|2976.75|2976.75|2976.75|2976.75|2976.3|2976.3|0
1637333860000|2021-11-19 14:57:40|2976.7|2976.7|2975.57|2975.57|2976.7|2976.7|2975.42|2975.42|0
1637333870000|2021-11-19 14:57:50|2975.45|2975.45|2975.31|2975.31|2975.45|2975.45|2975.31|2975.31|0
1637333880000|2021-11-19 14:58:00|2975.02|2975.02|2974.93|2974.93|2975.07|2975.07|2974.93|2974.93|0
1637333890000|2021-11-19 14:58:10|2975.05|2975.05|2975.05|2975.05|2975.05|2975.05|2975.05|2975.05|0
1637333900000|2021-11-19 14:58:20|2975.17|2975.17|2974.93|2974.93|2975.17|2975.17|2974.93|2974.93|0
1637333910000|2021-11-19 14:58:30|2974.81|2974.81|2974.32|2974.32|2974.81|2974.81|2974.21|2974.21|0
1637333920000|2021-11-19 14:58:40|2974.25|2974.25|2973.6|2973.6|2974.25|2974.25|2973.6|2973.6|0
1637333930000|2021-11-19 14:58:50|2973.21|2973.21|2973.14|2973.14|2973.21|2973.21|2973.08|2973.08|0
1637333940000|2021-11-19 14:59:00|2973.03|2973.03|2972.99|2972.99|2973.03|2973.03|2972.97|2972.97|0
1637333950000|2021-11-19 14:59:10|2972.93|2972.93|2972.85|2972.85|2972.93|2972.93|2972.83|2972.83|0
1637333960000|2021-11-19 14:59:20|2972.98|2972.98|2972.99|2972.99|2972.99|2972.99|2972.98|2972.98|0
1637333970000|2021-11-19 14:59:30|2972.93|2972.93|2972.93|2972.93|2972.93|2972.93|2972.93|2972.93|0
1637333980000|2021-11-19 14:59:40|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|0
1637333990000|2021-11-19 14:59:50|2972.89|2972.89|2973|2973|2973|2973|2972.89|2972.89|0
1637334000000|2021-11-19 15:00:00|2973.15|2973.15|2973.36|2973.36|2973.36|2973.36|2973.13|2973.13|0
1637334010000|2021-11-19 15:00:10|2973.23|2973.23|2973.48|2973.48|2973.48|2973.48|2973.23|2973.23|0
1637334020000|2021-11-19 15:00:20|2973.35|2973.35|2973.48|2973.48|2973.48|2973.48|2973.23|2973.23|0
1637334030000|2021-11-19 15:00:30|2973.18|2973.18|2972.76|2972.76|2973.18|2973.18|2972.64|2972.64|0
1637334050000|2021-11-19 15:00:50|2972.82|2972.82|2972.88|2972.88|2972.94|2972.94|2972.82|2972.82|0
1637334060000|2021-11-19 15:01:00|2972.93|2972.93|2973.05|2973.05|2973.05|2973.05|2972.63|2972.63|0
1637334070000|2021-11-19 15:01:10|2973.03|2973.03|2972.98|2972.98|2973.06|2973.06|2972.92|2972.92|0
1637334080000|2021-11-19 15:01:20|2972.91|2972.91|2972.91|2972.91|2972.91|2972.91|2972.91|2972.91|0
1637334090000|2021-11-19 15:01:30|2972.84|2972.84|2972.84|2972.84|2972.84|2972.84|2972.84|2972.84|0
1637334100000|2021-11-19 15:01:40|2972.74|2972.74|2972.74|2972.74|2972.74|2972.74|2972.74|2972.74|0
1637334110000|2021-11-19 15:01:50|2972.76|2972.76|2972.77|2972.77|2972.77|2972.77|2972.76|2972.76|0
1637334120000|2021-11-19 15:02:00|2972.62|2972.62|2972.57|2972.57|2972.62|2972.62|2972.48|2972.48|0
1637334130000|2021-11-19 15:02:10|2972.94|2972.94|2973.06|2973.06|2973.06|2973.06|2972.82|2972.82|0
1637334140000|2021-11-19 15:02:20|2973.19|2973.19|2973.27|2973.27|2973.27|2973.27|2973.01|2973.01|0
1637334150000|2021-11-19 15:02:30|2973.28|2973.28|2973.46|2973.46|2973.46|2973.46|2973.21|2973.21|0
1637334160000|2021-11-19 15:02:40|2973.66|2973.66|2973.77|2973.77|2973.87|2973.87|2973.66|2973.66|0
1637334170000|2021-11-19 15:02:50|2973.91|2973.91|2974.21|2974.21|2974.21|2974.21|2973.91|2973.91|0
1637334180000|2021-11-19 15:03:00|2974.26|2974.26|2974.32|2974.32|2974.32|2974.32|2974.26|2974.26|0
1637334190000|2021-11-19 15:03:10|2974.21|2974.21|2974.02|2974.02|2974.25|2974.25|2974|2974|0
1637334200000|2021-11-19 15:03:20|2974.13|2974.13|2974.18|2974.18|2974.18|2974.18|2974.13|2974.13|0
1637334210000|2021-11-19 15:03:30|2974.31|2974.31|2974.41|2974.41|2974.51|2974.51|2974.31|2974.31|0
1637334220000|2021-11-19 15:03:40|2974.55|2974.55|2975.14|2975.14|2975.14|2975.14|2974.55|2974.55|0
1637334230000|2021-11-19 15:03:50|2975.16|2975.16|2975.16|2975.16|2975.16|2975.16|2975.16|2975.16|0
1637334240000|2021-11-19 15:04:00|2975.22|2975.22|2974.87|2974.87|2975.22|2975.22|2974.87|2974.87|0
1637334250000|2021-11-19 15:04:10|2974.63|2974.63|2974.11|2974.11|2974.75|2974.75|2973.88|2973.88|0
1637334260000|2021-11-19 15:04:20|2974.14|2974.14|2973.8|2973.8|2974.14|2974.14|2973.6|2973.6|0
1637334270000|2021-11-19 15:04:30|2973.77|2973.77|2973.83|2973.83|2973.83|2973.83|2973.77|2973.77|0
1637334280000|2021-11-19 15:04:40|2973.85|2973.85|2972.75|2972.75|2973.85|2973.85|2972.75|2972.75|0
1637334290000|2021-11-19 15:04:50|2972.73|2972.73|2972.75|2972.75|2972.78|2972.78|2972.73|2972.73|0
1637334300000|2021-11-19 15:05:00|2972.63|2972.63|2972.77|2972.77|2972.91|2972.91|2972.63|2972.63|0
1637334310000|2021-11-19 15:05:10|2972.71|2972.71|2972.52|2972.52|2972.71|2972.71|2972.52|2972.52|0
1637334320000|2021-11-19 15:05:20|2972.76|2972.76|2973.01|2973.01|2973.01|2973.01|2972.76|2972.76|0
1637334330000|2021-11-19 15:05:30|2972.89|2972.89|2973.09|2973.09|2973.09|2973.09|2972.89|2972.89|0
1637334350000|2021-11-19 15:05:50|2973.23|2973.23|2973.13|2973.13|2973.23|2973.23|2973.13|2973.13|0
1637334360000|2021-11-19 15:06:00|2973.24|2973.24|2973.41|2973.41|2973.53|2973.53|2973.24|2973.24|0
1637334370000|2021-11-19 15:06:10|2973.3|2973.3|2973.23|2973.23|2973.3|2973.3|2973.23|2973.23|0
1637334380000|2021-11-19 15:06:20|2973.17|2973.17|2972.99|2972.99|2973.17|2973.17|2972.99|2972.99|0
1637334390000|2021-11-19 15:06:30|2973.24|2973.24|2973.28|2973.28|2973.4|2973.4|2973.11|2973.11|0
1637334400000|2021-11-19 15:06:40|2973.17|2973.17|2973.17|2973.17|2973.17|2973.17|2973.17|2973.17|0
1637334410000|2021-11-19 15:06:50|2973.02|2973.02|2972.74|2972.74|2973.02|2973.02|2972.73|2972.73|0
1637334420000|2021-11-19 15:07:00|2972.99|2972.99|2972.63|2972.63|2972.99|2972.99|2972.63|2972.63|0
1637334430000|2021-11-19 15:07:10|2972.66|2972.66|2972.66|2972.66|2972.66|2972.66|2972.66|2972.66|0
1637334440000|2021-11-19 15:07:20|2972.56|2972.56|2972.46|2972.46|2972.56|2972.56|2972.46|2972.46|0
1637334450000|2021-11-19 15:07:30|2972.9|2972.9|2973.03|2973.03|2973.03|2973.03|2972.9|2972.9|0
1637334460000|2021-11-19 15:07:40|2973.14|2973.14|2973.56|2973.56|2973.76|2973.76|2973.14|2973.14|0
1637334470000|2021-11-19 15:07:50|2973.68|2973.68|2973.65|2973.65|2973.8|2973.8|2973.65|2973.65|0
1637334480000|2021-11-19 15:08:00|2973.53|2973.53|2972.99|2972.99|2973.53|2973.53|2972.99|2972.99|0
1637334490000|2021-11-19 15:08:10|2973.1|2973.1|2973.64|2973.64|2973.64|2973.64|2973.1|2973.1|0
1637334500000|2021-11-19 15:08:20|2973.53|2973.53|2973.43|2973.43|2973.53|2973.53|2973.43|2973.43|0
1637334510000|2021-11-19 15:08:30|2973.37|2973.37|2973.32|2973.32|2973.37|2973.37|2973.32|2973.32|0
1637334520000|2021-11-19 15:08:40|2973.26|2973.26|2973.32|2973.32|2973.32|2973.32|2973.21|2973.21|0
1637334530000|2021-11-19 15:08:50|2973.22|2973.22|2973.57|2973.57|2973.57|2973.57|2973.22|2973.22|0
1637334540000|2021-11-19 15:09:00|2973.46|2973.46|2973.71|2973.71|2973.71|2973.71|2973.46|2973.46|0
1637334550000|2021-11-19 15:09:10|2973.56|2973.56|2973.62|2973.62|2973.71|2973.71|2973.56|2973.56|0
1637334560000|2021-11-19 15:09:20|2973.74|2973.74|2974.3|2974.3|2974.3|2974.3|2973.74|2973.74|0
1637334570000|2021-11-19 15:09:30|2974.16|2974.16|2974.23|2974.23|2974.23|2974.23|2974.16|2974.16|0
1637334580000|2021-11-19 15:09:40|2974.34|2974.34|2974.33|2974.33|2974.34|2974.34|2974.18|2974.18|0
1637334590000|2021-11-19 15:09:50|2974.18|2974.18|2973.85|2973.85|2974.18|2974.18|2973.85|2973.85|0
1637334600000|2021-11-19 15:10:00|2973.74|2973.74|2973.68|2973.68|2973.74|2973.74|2973.59|2973.59|0
1637334610000|2021-11-19 15:10:10|2973.71|2973.71|2973.21|2973.21|2973.71|2973.71|2973.21|2973.21|0
1637334620000|2021-11-19 15:10:20|2973.32|2973.32|2973.25|2973.25|2973.32|2973.32|2973.25|2973.25|0
1637334630000|2021-11-19 15:10:30|2973.14|2973.14|2972.82|2972.82|2973.14|2973.14|2972.82|2972.82|0
1637334640000|2021-11-19 15:10:40|2972.78|2972.78|2972.72|2972.72|2972.78|2972.78|2972.72|2972.72|0
1637334650000|2021-11-19 15:10:50|2972.64|2972.64|2972.64|2972.64|2972.64|2972.64|2972.64|2972.64|0
1637334660000|2021-11-19 15:11:00|2972.75|2972.75|2972.22|2972.22|2972.85|2972.85|2972.22|2972.22|0
1637334670000|2021-11-19 15:11:10|2972.34|2972.34|2973.13|2973.13|2973.13|2973.13|2972.34|2972.34|0
1637334680000|2021-11-19 15:11:20|2973.25|2973.25|2973.13|2973.13|2973.25|2973.25|2973.13|2973.13|0
1637334690000|2021-11-19 15:11:30|2973.07|2973.07|2973.07|2973.07|2973.07|2973.07|2973.07|2973.07|0
1637334710000|2021-11-19 15:11:50|2973.17|2973.17|2973.17|2973.17|2973.17|2973.17|2973.17|2973.17|0
1637334720000|2021-11-19 15:12:00|2973.11|2973.11|2973.23|2973.23|2973.23|2973.23|2973.11|2973.11|0
1637334740000|2021-11-19 15:12:20|2973.37|2973.37|2973.37|2973.37|2973.37|2973.37|2973.37|2973.37|0
1637334750000|2021-11-19 15:12:30|2973.27|2973.27|2973.3|2973.3|2973.3|2973.3|2973.17|2973.17|0
1637334760000|2021-11-19 15:12:40|2973.54|2973.54|2973.35|2973.35|2973.54|2973.54|2973.35|2973.35|0
1637334780000|2021-11-19 15:13:00|2973.31|2973.31|2973.89|2973.89|2973.89|2973.89|2973.31|2973.31|0
1637334790000|2021-11-19 15:13:10|2974|2974|2974.41|2974.41|2974.41|2974.41|2974|2974|0
1637334800000|2021-11-19 15:13:20|2974.55|2974.55|2974.55|2974.55|2974.55|2974.55|2974.55|2974.55|0
1637334810000|2021-11-19 15:13:30|2974.66|2974.66|2974.91|2974.91|2974.91|2974.91|2974.53|2974.53|0
1637334820000|2021-11-19 15:13:40|2974.94|2974.94|2974.87|2974.87|2975.2|2975.2|2974.75|2974.75|0
1637334830000|2021-11-19 15:13:50|2974.75|2974.75|2974.63|2974.63|2974.75|2974.75|2974.63|2974.63|0
1637334840000|2021-11-19 15:14:00|2974.59|2974.59|2974.54|2974.54|2974.59|2974.59|2974.54|2974.54|0
1637334850000|2021-11-19 15:14:10|2974.65|2974.65|2974.67|2974.67|2974.67|2974.67|2974.65|2974.65|0
1637334870000|2021-11-19 15:14:30|2974.54|2974.54|2974.78|2974.78|2974.78|2974.78|2974.54|2974.54|0
1637334880000|2021-11-19 15:14:40|2974.9|2974.9|2974.76|2974.76|2974.9|2974.9|2974.57|2974.57|0
1637334890000|2021-11-19 15:14:50|2974.64|2974.64|2974.41|2974.41|2974.64|2974.64|2974.41|2974.41|0
1637334900000|2021-11-19 15:15:00|2974.53|2974.53|2974.35|2974.35|2974.59|2974.59|2974.35|2974.35|0
1637334910000|2021-11-19 15:15:10|2974.58|2974.58|2974.17|2974.17|2974.58|2974.58|2974.05|2974.05|0
1637334920000|2021-11-19 15:15:20|2974.04|2974.04|2974.08|2974.08|2974.08|2974.08|2974.04|2974.04|0
1637334930000|2021-11-19 15:15:30|2974.13|2974.13|2974.13|2974.13|2974.13|2974.13|2974.13|2974.13|0
1637334940000|2021-11-19 15:15:40|2974.28|2974.28|2974.18|2974.18|2974.28|2974.28|2974.18|2974.18|0
1637334950000|2021-11-19 15:15:50|2974.29|2974.29|2974.03|2974.03|2974.29|2974.29|2974.03|2974.03|0
1637334960000|2021-11-19 15:16:00|2974.08|2974.08|2973.84|2973.84|2974.08|2974.08|2973.68|2973.68|0
1637334970000|2021-11-19 15:16:10|2973.73|2973.73|2974.24|2974.24|2974.24|2974.24|2973.69|2973.69|0
1637334980000|2021-11-19 15:16:20|2974.11|2974.11|2974.52|2974.52|2974.52|2974.52|2974.11|2974.11|0
1637334990000|2021-11-19 15:16:30|2974.46|2974.46|2974.57|2974.57|2974.57|2974.57|2974.46|2974.46|0
1637335000000|2021-11-19 15:16:40|2974.64|2974.64|2974.64|2974.64|2974.64|2974.64|2974.64|2974.64|0
1637335010000|2021-11-19 15:16:50|2974.53|2974.53|2973.94|2973.94|2974.53|2974.53|2973.94|2973.94|0
1637335020000|2021-11-19 15:17:00|2974.05|2974.05|2974.18|2974.18|2974.18|2974.18|2974.05|2974.05|0
1637335030000|2021-11-19 15:17:10|2974.33|2974.33|2974.44|2974.44|2974.44|2974.44|2974.33|2974.33|0
1637335040000|2021-11-19 15:17:20|2974.54|2974.54|2974.73|2974.73|2974.73|2974.73|2974.53|2974.53|0
1637335050000|2021-11-19 15:17:30|2974.58|2974.58|2974.58|2974.58|2974.58|2974.58|2974.58|2974.58|0
1637335060000|2021-11-19 15:17:40|2974.63|2974.63|2974.39|2974.39|2974.63|2974.63|2974.39|2974.39|0
1637335080000|2021-11-19 15:18:00|2974.14|2974.14|2974.1|2974.1|2974.14|2974.14|2974.1|2974.1|0
1637335090000|2021-11-19 15:18:10|2973.98|2973.98|2973.64|2973.64|2973.98|2973.98|2973.64|2973.64|0
1637335100000|2021-11-19 15:18:20|2973.87|2973.87|2973.74|2973.74|2973.87|2973.87|2973.74|2973.74|0
1637335110000|2021-11-19 15:18:30|2973.88|2973.88|2973.9|2973.9|2973.9|2973.9|2973.88|2973.88|0
1637335120000|2021-11-19 15:18:40|2973.96|2973.96|2973.86|2973.86|2973.98|2973.98|2973.86|2973.86|0
1637335130000|2021-11-19 15:18:50|2973.74|2973.74|2973.74|2973.74|2973.74|2973.74|2973.74|2973.74|0
1637335140000|2021-11-19 15:19:00|2974.05|2974.05|2973.75|2973.75|2974.37|2974.37|2973.75|2973.75|0
1637335150000|2021-11-19 15:19:10|2973.87|2973.87|2973.99|2973.99|2973.99|2973.99|2973.87|2973.87|0
1637335160000|2021-11-19 15:19:20|2974.1|2974.1|2973.94|2973.94|2974.1|2974.1|2973.94|2973.94|0
1637335170000|2021-11-19 15:19:30|2973.79|2973.79|2973.83|2973.83|2973.83|2973.83|2973.79|2973.79|0
1637335180000|2021-11-19 15:19:40|2973.68|2973.68|2973.83|2973.83|2973.83|2973.83|2973.68|2973.68|0
1637335200000|2021-11-19 15:20:00|2973.84|2973.84|2973.84|2973.84|2973.84|2973.84|2973.84|2973.84|0
1637335210000|2021-11-19 15:20:10|2973.76|2973.76|2973.58|2973.58|2973.76|2973.76|2973.52|2973.52|0
1637335220000|2021-11-19 15:20:20|2973.63|2973.63|2973.63|2973.63|2973.63|2973.63|2973.63|2973.63|0
1637335230000|2021-11-19 15:20:30|2973.76|2973.76|2973.51|2973.51|2973.76|2973.76|2973.51|2973.51|0
1637335260000|2021-11-19 15:21:00|2973.38|2973.38|2973.17|2973.17|2973.38|2973.38|2973.17|2973.17|0
1637335270000|2021-11-19 15:21:10|2973.14|2973.14|2973.14|2973.14|2973.14|2973.14|2973.14|2973.14|0
1637335280000|2021-11-19 15:21:20|2973.2|2973.2|2973.15|2973.15|2973.2|2973.2|2973.15|2973.15|0
1637335290000|2021-11-19 15:21:30|2973.02|2973.02|2973.25|2973.25|2973.25|2973.25|2972.86|2972.86|0
1637335310000|2021-11-19 15:21:50|2973.14|2973.14|2973.25|2973.25|2973.25|2973.25|2973.14|2973.14|0
1637335320000|2021-11-19 15:22:00|2973.14|2973.14|2973.27|2973.27|2973.27|2973.27|2973.14|2973.14|0
1637335330000|2021-11-19 15:22:10|2973.76|2973.76|2973.62|2973.62|2973.88|2973.88|2973.62|2973.62|0
1637335350000|2021-11-19 15:22:30|2973.55|2973.55|2973.36|2973.36|2973.55|2973.55|2973.15|2973.15|0
1637335360000|2021-11-19 15:22:40|2973.46|2973.46|2973.44|2973.44|2973.56|2973.56|2973.44|2973.44|0
1637335370000|2021-11-19 15:22:50|2973.48|2973.48|2973.48|2973.48|2973.48|2973.48|2973.48|2973.48|0
1637335380000|2021-11-19 15:23:00|2973.46|2973.46|2973.43|2973.43|2973.46|2973.46|2973.4|2973.4|0
1637335390000|2021-11-19 15:23:10|2972.85|2972.85|2973.03|2973.03|2973.03|2973.03|2972.85|2972.85|0
1637335400000|2021-11-19 15:23:20|2973.16|2973.16|2973.09|2973.09|2973.16|2973.16|2973.09|2973.09|0
1637335410000|2021-11-19 15:23:30|2973.04|2973.04|2973.07|2973.07|2973.21|2973.21|2972.97|2972.97|0
1637335420000|2021-11-19 15:23:40|2973.19|2973.19|2973.19|2973.19|2973.19|2973.19|2973.19|2973.19|0
1637335430000|2021-11-19 15:23:50|2973.45|2973.45|2973.27|2973.27|2973.45|2973.45|2973.27|2973.27|0
1637335440000|2021-11-19 15:24:00|2973.43|2973.43|2973.69|2973.69|2973.69|2973.69|2973.43|2973.43|0
1637335450000|2021-11-19 15:24:10|2973.82|2973.82|2973.93|2973.93|2973.93|2973.93|2973.82|2973.82|0
1637335460000|2021-11-19 15:24:20|2973.91|2973.91|2973.78|2973.78|2973.91|2973.91|2973.78|2973.78|0
1637335470000|2021-11-19 15:24:30|2973.89|2973.89|2973.91|2973.91|2974.04|2974.04|2973.89|2973.89|0
1637335480000|2021-11-19 15:24:40|2973.97|2973.97|2974.1|2974.1|2974.1|2974.1|2973.97|2973.97|0
1637335490000|2021-11-19 15:24:50|2973.83|2973.83|2973.77|2973.77|2973.83|2973.83|2973.77|2973.77|0
1637335500000|2021-11-19 15:25:00|2973.62|2973.62|2973.05|2973.05|2973.62|2973.62|2973.05|2973.05|0
1637335510000|2021-11-19 15:25:10|2972.92|2972.92|2972.86|2972.86|2972.92|2972.92|2972.86|2972.86|0
1637335520000|2021-11-19 15:25:20|2972.71|2972.71|2973.32|2973.32|2973.32|2973.32|2972.71|2972.71|0
1637335530000|2021-11-19 15:25:30|2973.35|2973.35|2973.73|2973.73|2973.73|2973.73|2973.35|2973.35|0
1637335540000|2021-11-19 15:25:40|2973.66|2973.66|2973.73|2973.73|2973.73|2973.73|2973.66|2973.66|0
1637335550000|2021-11-19 15:25:50|2973.79|2973.79|2973.68|2973.68|2973.79|2973.79|2973.68|2973.68|0
1637335560000|2021-11-19 15:26:00|2973.57|2973.57|2973.83|2973.83|2973.83|2973.83|2973.57|2973.57|0
1637335570000|2021-11-19 15:26:10|2973.69|2973.69|2973.86|2973.86|2973.86|2973.86|2973.69|2973.69|0
1637335580000|2021-11-19 15:26:20|2973.45|2973.45|2973.21|2973.21|2973.45|2973.45|2973.21|2973.21|0
1637335590000|2021-11-19 15:26:30|2973.17|2973.17|2973.34|2973.34|2973.52|2973.52|2973.17|2973.17|0
1637335600000|2021-11-19 15:26:40|2973.45|2973.45|2973.46|2973.46|2973.56|2973.56|2973.45|2973.45|0
1637335610000|2021-11-19 15:26:50|2973.57|2973.57|2973.12|2973.12|2973.57|2973.57|2973.12|2973.12|0
1637335620000|2021-11-19 15:27:00|2973.06|2973.06|2973.06|2973.06|2973.06|2973.06|2973.06|2973.06|0
1637335630000|2021-11-19 15:27:10|2972.95|2972.95|2973.11|2973.11|2973.11|2973.11|2972.89|2972.89|0
1637335640000|2021-11-19 15:27:20|2973.06|2973.06|2973.01|2973.01|2973.11|2973.11|2973.01|2973.01|0
1637335660000|2021-11-19 15:27:40|2973.15|2973.15|2973.15|2973.15|2973.15|2973.15|2973.15|2973.15|0
1637335670000|2021-11-19 15:27:50|2973.05|2973.05|2973.05|2973.05|2973.05|2973.05|2973.05|2973.05|0
1637335680000|2021-11-19 15:28:00|2972.61|2972.61|2972.61|2972.61|2972.61|2972.61|2972.61|2972.61|0
1637335690000|2021-11-19 15:28:10|2972.49|2972.49|2972.11|2972.11|2972.49|2972.49|2972.11|2972.11|0
1637335700000|2021-11-19 15:28:20|2972.24|2972.24|2972.22|2972.22|2972.24|2972.24|2972.22|2972.22|0
1637335710000|2021-11-19 15:28:30|2972.15|2972.15|2972.15|2972.15|2972.15|2972.15|2972.15|2972.15|0
1637335720000|2021-11-19 15:28:40|2972.25|2972.25|2972.32|2972.32|2972.32|2972.32|2972.18|2972.18|0
1637335730000|2021-11-19 15:28:50|2972.46|2972.46|2972.35|2972.35|2972.69|2972.69|2972.35|2972.35|0
1637335740000|2021-11-19 15:29:00|2972.31|2972.31|2972.23|2972.23|2972.35|2972.35|2972.14|2972.14|0
1637335750000|2021-11-19 15:29:10|2972.21|2972.21|2972.21|2972.21|2972.21|2972.21|2972.21|2972.21|0
1637335770000|2021-11-19 15:29:30|2972.33|2972.33|2972.44|2972.44|2972.44|2972.44|2972.33|2972.33|0
1637335790000|2021-11-19 15:29:50|2972.59|2972.59|2972.07|2972.07|2972.59|2972.59|2972.07|2972.07|0
1637335800000|2021-11-19 15:30:00|2971.96|2971.96|2971.64|2971.64|2971.96|2971.96|2971.64|2971.64|0
1637335810000|2021-11-19 15:30:10|2971.75|2971.75|2972.27|2972.27|2972.27|2972.27|2971.75|2971.75|0
1637335820000|2021-11-19 15:30:20|2972.2|2972.2|2972.33|2972.33|2972.57|2972.57|2972.2|2972.2|0
1637335840000|2021-11-19 15:30:40|2972.39|2972.39|2972.38|2972.38|2972.61|2972.61|2972.38|2972.38|0
1637335850000|2021-11-19 15:30:50|2972.63|2972.63|2973.5|2973.5|2973.5|2973.5|2972.63|2972.63|0
1637335860000|2021-11-19 15:31:00|2973.26|2973.26|2973.24|2973.24|2973.36|2973.36|2973.24|2973.24|0
1637335870000|2021-11-19 15:31:10|2973.31|2973.31|2973.17|2973.17|2973.31|2973.31|2973.17|2973.17|0
1637335880000|2021-11-19 15:31:20|2973.07|2973.07|2973.01|2973.01|2973.07|2973.07|2973.01|2973.01|0
1637335900000|2021-11-19 15:31:40|2973.04|2973.04|2973.2|2973.2|2973.2|2973.2|2973.04|2973.04|0
1637335910000|2021-11-19 15:31:50|2973.3|2973.3|2973.43|2973.43|2973.43|2973.43|2973.2|2973.2|0
1637335920000|2021-11-19 15:32:00|2973.57|2973.57|2973.71|2973.71|2973.71|2973.71|2973.57|2973.57|0
1637335930000|2021-11-19 15:32:10|2973.78|2973.78|2973.64|2973.64|2973.89|2973.89|2973.64|2973.64|0
1637335950000|2021-11-19 15:32:30|2973.7|2973.7|2973.7|2973.7|2973.7|2973.7|2973.7|2973.7|0
1637335960000|2021-11-19 15:32:40|2973.91|2973.91|2974.05|2974.05|2974.05|2974.05|2973.91|2973.91|0
1637335970000|2021-11-19 15:32:50|2973.95|2973.95|2974.17|2974.17|2974.17|2974.17|2973.95|2973.95|0
1637335980000|2021-11-19 15:33:00|2974.47|2974.47|2974.47|2974.47|2974.47|2974.47|2974.47|2974.47|0
1637335990000|2021-11-19 15:33:10|2974.32|2974.32|2974.32|2974.32|2974.32|2974.32|2974.32|2974.32|0
1637336000000|2021-11-19 15:33:20|2974.22|2974.22|2973.84|2973.84|2974.22|2974.22|2973.84|2973.84|0
1637336010000|2021-11-19 15:33:30|2973.72|2973.72|2973.63|2973.63|2973.74|2973.74|2973.62|2973.62|0
1637336020000|2021-11-19 15:33:40|2973.73|2973.73|2973.73|2973.73|2973.73|2973.73|2973.73|2973.73|0
1637336030000|2021-11-19 15:33:50|2973.66|2973.66|2973.37|2973.37|2973.66|2973.66|2973.23|2973.23|0
1637336040000|2021-11-19 15:34:00|2973.3|2973.3|2972.35|2972.35|2973.3|2973.3|2972.35|2972.35|0
1637336050000|2021-11-19 15:34:10|2972.58|2972.58|2972.47|2972.47|2972.58|2972.58|2972.47|2972.47|0
1637336060000|2021-11-19 15:34:20|2972.41|2972.41|2972.76|2972.76|2972.76|2972.76|2972.41|2972.41|0
1637336090000|2021-11-19 15:34:50|2972.47|2972.47|2972.61|2972.61|2972.61|2972.61|2972.47|2972.47|0
1637336100000|2021-11-19 15:35:00|2972.55|2972.55|2972.21|2972.21|2972.55|2972.55|2972.21|2972.21|0
1637336110000|2021-11-19 15:35:10|2972.15|2972.15|2972.35|2972.35|2972.35|2972.35|2972.15|2972.15|0
1637336120000|2021-11-19 15:35:20|2972.22|2972.22|2972.22|2972.22|2972.22|2972.22|2972.22|2972.22|0
1637336130000|2021-11-19 15:35:30|2972.12|2972.12|2972.12|2972.12|2972.12|2972.12|2972.12|2972.12|0
1637336140000|2021-11-19 15:35:40|2971.99|2971.99|2972.1|2972.1|2972.1|2972.1|2971.99|2971.99|0
1637336150000|2021-11-19 15:35:50|2972.33|2972.33|2972.33|2972.33|2972.33|2972.33|2972.33|2972.33|0
1637336160000|2021-11-19 15:36:00|2972.2|2972.2|2972.65|2972.65|2972.65|2972.65|2972.2|2972.2|0
1637336190000|2021-11-19 15:36:30|2973.09|2973.09|2973.09|2973.09|2973.09|2973.09|2973.09|2973.09|0
1637336200000|2021-11-19 15:36:40|2973.19|2973.19|2973.19|2973.19|2973.19|2973.19|2973.19|2973.19|0
1637336210000|2021-11-19 15:36:50|2973.23|2973.23|2973.27|2973.27|2973.27|2973.27|2973.23|2973.23|0
1637336220000|2021-11-19 15:37:00|2973.14|2973.14|2973.07|2973.07|2973.14|2973.14|2973.07|2973.07|0
1637336230000|2021-11-19 15:37:10|2973.22|2973.22|2973.22|2973.22|2973.22|2973.22|2973.22|2973.22|0
1637336250000|2021-11-19 15:37:30|2973.33|2973.33|2973.86|2973.86|2973.86|2973.86|2973.33|2973.33|0
1637336260000|2021-11-19 15:37:40|2973.99|2973.99|2974.07|2974.07|2974.07|2974.07|2973.99|2973.99|0
1637336280000|2021-11-19 15:38:00|2973.87|2973.87|2973.93|2973.93|2973.93|2973.93|2973.81|2973.81|0
1637336290000|2021-11-19 15:38:10|2973.82|2973.82|2973.82|2973.82|2973.82|2973.82|2973.82|2973.82|0
1637336300000|2021-11-19 15:38:20|2973.72|2973.72|2973.84|2973.84|2973.84|2973.84|2973.62|2973.62|0
1637336310000|2021-11-19 15:38:30|2973.71|2973.71|2973.71|2973.71|2973.71|2973.71|2973.71|2973.71|0
1637336320000|2021-11-19 15:38:40|2973.63|2973.63|2973.51|2973.51|2973.63|2973.63|2973.51|2973.51|0
1637336330000|2021-11-19 15:38:50|2973.62|2973.62|2973.68|2973.68|2973.72|2973.72|2973.62|2973.62|0
1637336340000|2021-11-19 15:39:00|2973.62|2973.62|2973.78|2973.78|2973.78|2973.78|2973.62|2973.62|0
1637336350000|2021-11-19 15:39:10|2973.5|2973.5|2973.56|2973.56|2973.64|2973.64|2973.44|2973.44|0
1637336360000|2021-11-19 15:39:20|2973.63|2973.63|2973.77|2973.77|2973.77|2973.77|2973.63|2973.63|0
1637336380000|2021-11-19 15:39:40|2973.54|2973.54|2973.27|2973.27|2973.54|2973.54|2973.27|2973.27|0
1637336390000|2021-11-19 15:39:50|2973.21|2973.21|2973.14|2973.14|2973.21|2973.21|2973.14|2973.14|0
1637336400000|2021-11-19 15:40:00|2973.09|2973.09|2972.97|2972.97|2973.09|2973.09|2972.97|2972.97|0
1637336440000|2021-11-19 15:40:40|2972.87|2972.87|2972.87|2972.87|2972.87|2972.87|2972.87|2972.87|0
1637336450000|2021-11-19 15:40:50|2972.56|2972.56|2972.66|2972.66|2972.66|2972.66|2972.56|2972.56|0
1637336470000|2021-11-19 15:41:10|2972.77|2972.77|2972.76|2972.76|2972.8|2972.8|2972.76|2972.76|0
1637336490000|2021-11-19 15:41:30|2972.7|2972.7|2972.7|2972.7|2972.7|2972.7|2972.7|2972.7|0
1637336500000|2021-11-19 15:41:40|2972.79|2972.79|2972.7|2972.7|2972.79|2972.79|2972.7|2972.7|0
1637336510000|2021-11-19 15:41:50|2972.5|2972.5|2972.5|2972.5|2972.59|2972.59|2972.5|2972.5|0
1637336540000|2021-11-19 15:42:20|2972.44|2972.44|2972.19|2972.19|2972.56|2972.56|2972.19|2972.19|0
1637336560000|2021-11-19 15:42:40|2972.32|2972.32|2972.13|2972.13|2972.32|2972.32|2972.13|2972.13|0
1637336570000|2021-11-19 15:42:50|2972.37|2972.37|2972.37|2972.37|2972.37|2972.37|2972.37|2972.37|0
1637336580000|2021-11-19 15:43:00|2972.49|2972.49|2972.25|2972.25|2972.49|2972.49|2972.25|2972.25|0
1637336590000|2021-11-19 15:43:10|2972.13|2972.13|2972.13|2972.13|2972.13|2972.13|2972.13|2972.13|0
1637336600000|2021-11-19 15:43:20|2972.26|2972.26|2972.35|2972.35|2972.35|2972.35|2972.26|2972.26|0
1637336610000|2021-11-19 15:43:30|2972.49|2972.49|2972.58|2972.58|2972.58|2972.58|2972.45|2972.45|0
1637336620000|2021-11-19 15:43:40|2972.71|2972.71|2972.61|2972.61|2972.71|2972.71|2972.61|2972.61|0
1637336630000|2021-11-19 15:43:50|2972.5|2972.5|2972.5|2972.5|2972.5|2972.5|2972.5|2972.5|0
1637336640000|2021-11-19 15:44:00|2972.56|2972.56|2972.45|2972.45|2972.56|2972.56|2972.42|2972.42|0
1637336650000|2021-11-19 15:44:10|2972.52|2972.52|2972.52|2972.52|2972.52|2972.52|2972.52|2972.52|0
1637336660000|2021-11-19 15:44:20|2972.66|2972.66|2972.85|2972.85|2972.85|2972.85|2972.66|2972.66|0
1637336670000|2021-11-19 15:44:30|2972.96|2972.96|2972.87|2972.87|2972.96|2972.96|2972.8|2972.8|0
1637336680000|2021-11-19 15:44:40|2973.01|2973.01|2973.01|2973.01|2973.01|2973.01|2973.01|2973.01|0
1637336700000|2021-11-19 15:45:00|2973.24|2973.24|2973.65|2973.65|2973.65|2973.65|2973.24|2973.24|0
1637336710000|2021-11-19 15:45:10|2973.7|2973.7|2974.11|2974.11|2974.11|2974.11|2973.68|2973.68|0
1637336720000|2021-11-19 15:45:20|2974.23|2974.23|2974.4|2974.4|2974.4|2974.4|2974.23|2974.23|0
1637336730000|2021-11-19 15:45:30|2974.48|2974.48|2974.31|2974.31|2974.53|2974.53|2974.29|2974.29|0
1637336740000|2021-11-19 15:45:40|2974.16|2974.16|2974.29|2974.29|2974.29|2974.29|2974.16|2974.16|0
1637336760000|2021-11-19 15:46:00|2974.03|2974.03|2974.03|2974.03|2974.03|2974.03|2974.03|2974.03|0
1637336770000|2021-11-19 15:46:10|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|2973.81|2973.81|0
1637336780000|2021-11-19 15:46:20|2973.97|2973.97|2974.16|2974.16|2974.16|2974.16|2973.91|2973.91|0
1637336790000|2021-11-19 15:46:30|2974.17|2974.17|2974.51|2974.51|2974.51|2974.51|2974.17|2974.17|0
1637336800000|2021-11-19 15:46:40|2974.44|2974.44|2974.73|2974.73|2974.73|2974.73|2974.44|2974.44|0
1637336810000|2021-11-19 15:46:50|2974.79|2974.79|2974.96|2974.96|2974.96|2974.96|2974.79|2974.79|0
1637336820000|2021-11-19 15:47:00|2975.25|2975.25|2975.43|2975.43|2975.43|2975.43|2975.25|2975.25|0
1637336830000|2021-11-19 15:47:10|2975.56|2975.56|2975.19|2975.19|2975.56|2975.56|2975.19|2975.19|0
1637336850000|2021-11-19 15:47:30|2975.15|2975.15|2975.59|2975.59|2975.59|2975.59|2975.15|2975.15|0
1637336870000|2021-11-19 15:47:50|2975.49|2975.49|2975.38|2975.38|2975.49|2975.49|2975.38|2975.38|0
1637336880000|2021-11-19 15:48:00|2975.31|2975.31|2975.31|2975.31|2975.31|2975.31|2975.31|2975.31|0
1637336890000|2021-11-19 15:48:10|2975.11|2975.11|2975.11|2975.11|2975.13|2975.13|2975.11|2975.11|0
1637336900000|2021-11-19 15:48:20|2975.17|2975.17|2975.17|2975.17|2975.23|2975.23|2975.17|2975.17|0
1637336910000|2021-11-19 15:48:30|2975.1|2975.1|2975.15|2975.15|2975.15|2975.15|2975.1|2975.1|0
1637336920000|2021-11-19 15:48:40|2975.09|2975.09|2975.22|2975.22|2975.22|2975.22|2975.09|2975.09|0
1637336930000|2021-11-19 15:48:50|2975.12|2975.12|2974.87|2974.87|2975.12|2975.12|2974.74|2974.74|0
1637336940000|2021-11-19 15:49:00|2974.75|2974.75|2974.92|2974.92|2975.06|2975.06|2974.75|2974.75|0
1637336950000|2021-11-19 15:49:10|2975.04|2975.04|2975.09|2975.09|2975.09|2975.09|2975.04|2975.04|0
1637336960000|2021-11-19 15:49:20|2974.94|2974.94|2974.68|2974.68|2975.02|2975.02|2974.68|2974.68|0
1637336970000|2021-11-19 15:49:30|2974.81|2974.81|2974.91|2974.91|2974.91|2974.91|2974.69|2974.69|0
1637336990000|2021-11-19 15:49:50|2975.02|2975.02|2974.98|2974.98|2975.02|2975.02|2974.84|2974.84|0
1637337010000|2021-11-19 15:50:10|2974.96|2974.96|2974.96|2974.96|2974.96|2974.96|2974.96|2974.96|0
1637337020000|2021-11-19 15:50:20|2974.71|2974.71|2974.71|2974.71|2974.71|2974.71|2974.71|2974.71|0
1637337030000|2021-11-19 15:50:30|2975.16|2975.16|2975.39|2975.39|2975.39|2975.39|2975.16|2975.16|0
1637337040000|2021-11-19 15:50:40|2975.29|2975.29|2976.01|2976.01|2976.01|2976.01|2975.29|2975.29|0
1637337060000|2021-11-19 15:51:00|2976.06|2976.06|2976.06|2976.06|2976.06|2976.06|2976.06|2976.06|0
1637337070000|2021-11-19 15:51:10|2976.17|2976.17|2976.7|2976.7|2976.7|2976.7|2976.06|2976.06|0
1637337080000|2021-11-19 15:51:20|2976.76|2976.76|2976.53|2976.53|2976.76|2976.76|2976.53|2976.53|0
1637337090000|2021-11-19 15:51:30|2976.74|2976.74|2976.67|2976.67|2976.74|2976.74|2976.67|2976.67|0
1637337100000|2021-11-19 15:51:40|2976.57|2976.57|2976.67|2976.67|2976.67|2976.67|2976.57|2976.57|0
1637337110000|2021-11-19 15:51:50|2976.56|2976.56|2976.73|2976.73|2976.73|2976.73|2976.56|2976.56|0
1637337120000|2021-11-19 15:52:00|2976.58|2976.58|2976.58|2976.58|2976.58|2976.58|2976.58|2976.58|0
1637337130000|2021-11-19 15:52:10|2976.65|2976.65|2976.86|2976.86|2976.86|2976.86|2976.65|2976.65|0
1637337140000|2021-11-19 15:52:20|2976.76|2976.76|2976.84|2976.84|2976.87|2976.87|2976.73|2976.73|0
1637337150000|2021-11-19 15:52:30|2976.72|2976.72|2976.77|2976.77|2976.77|2976.77|2976.72|2976.72|0
1637337160000|2021-11-19 15:52:40|2976.84|2976.84|2977.2|2977.2|2977.2|2977.2|2976.74|2976.74|0
1637337170000|2021-11-19 15:52:50|2977.34|2977.34|2977.35|2977.35|2977.35|2977.35|2977.2|2977.2|0
1637337180000|2021-11-19 15:53:00|2977.2|2977.2|2977.17|2977.17|2977.47|2977.47|2976.94|2976.94|0
1637337190000|2021-11-19 15:53:10|2977.4|2977.4|2977.27|2977.27|2977.4|2977.4|2976.84|2976.84|0
1637337200000|2021-11-19 15:53:20|2977.22|2977.22|2977.22|2977.22|2977.22|2977.22|2977.22|2977.22|0
1637337210000|2021-11-19 15:53:30|2977.15|2977.15|2977.6|2977.6|2977.6|2977.6|2977.15|2977.15|0
1637337220000|2021-11-19 15:53:40|2977.49|2977.49|2977.6|2977.6|2977.6|2977.6|2977.49|2977.49|0
1637337230000|2021-11-19 15:53:50|2977.67|2977.67|2977.55|2977.55|2977.67|2977.67|2977.55|2977.55|0
1637337240000|2021-11-19 15:54:00|2977.41|2977.41|2977.41|2977.41|2977.41|2977.41|2977.41|2977.41|0
1637337250000|2021-11-19 15:54:10|2977.48|2977.48|2977.48|2977.48|2977.48|2977.48|2977.48|2977.48|0
1637337260000|2021-11-19 15:54:20|2977.44|2977.44|2977.23|2977.23|2977.44|2977.44|2977.23|2977.23|0
1637337270000|2021-11-19 15:54:30|2977.35|2977.35|2977.45|2977.45|2977.45|2977.45|2977.35|2977.35|0
1637337290000|2021-11-19 15:54:50|2977.4|2977.4|2976.86|2976.86|2977.4|2977.4|2976.86|2976.86|0
1637337300000|2021-11-19 15:55:00|2976.56|2976.56|2976.38|2976.38|2976.56|2976.56|2976.38|2976.38|0
1637337310000|2021-11-19 15:55:10|2976.24|2976.24|2975.91|2975.91|2976.24|2976.24|2975.91|2975.91|0
1637337320000|2021-11-19 15:55:20|2975.86|2975.86|2975.56|2975.56|2975.86|2975.86|2975.56|2975.56|0
1637337330000|2021-11-19 15:55:30|2975.44|2975.44|2975.44|2975.44|2975.44|2975.44|2975.44|2975.44|0
1637337340000|2021-11-19 15:55:40|2975.46|2975.46|2975.46|2975.46|2975.46|2975.46|2975.46|2975.46|0
1637337350000|2021-11-19 15:55:50|2975.64|2975.64|2976.08|2976.08|2976.08|2976.08|2975.64|2975.64|0
1637337360000|2021-11-19 15:56:00|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|0
1637337370000|2021-11-19 15:56:10|2976.1|2976.1|2975.76|2975.76|2976.1|2976.1|2975.76|2975.76|0
1637337380000|2021-11-19 15:56:20|2975.97|2975.97|2975.63|2975.63|2975.97|2975.97|2975.59|2975.59|0
1637337390000|2021-11-19 15:56:30|2975.74|2975.74|2975.5|2975.5|2975.74|2975.74|2975.5|2975.5|0
1637337400000|2021-11-19 15:56:40|2975.38|2975.38|2975.38|2975.38|2975.38|2975.38|2975.38|2975.38|0
1637337410000|2021-11-19 15:56:50|2975.34|2975.34|2975.38|2975.38|2975.38|2975.38|2975.34|2975.34|0
1637337420000|2021-11-19 15:57:00|2975.31|2975.31|2975.43|2975.43|2975.55|2975.55|2975.31|2975.31|0
1637337430000|2021-11-19 15:57:10|2975.32|2975.32|2975.66|2975.66|2975.66|2975.66|2975.32|2975.32|0
1637337440000|2021-11-19 15:57:20|2975.8|2975.8|2975.9|2975.9|2975.9|2975.9|2975.8|2975.8|0
1637337460000|2021-11-19 15:57:40|2975.76|2975.76|2975.68|2975.68|2975.86|2975.86|2975.68|2975.68|0
1637337470000|2021-11-19 15:57:50|2975.62|2975.62|2975.62|2975.62|2975.62|2975.62|2975.57|2975.57|0
1637337480000|2021-11-19 15:58:00|2975.55|2975.55|2975.67|2975.67|2975.67|2975.67|2975.49|2975.49|0
1637337490000|2021-11-19 15:58:10|2975.72|2975.72|2975.67|2975.67|2975.72|2975.72|2975.56|2975.56|0
1637337500000|2021-11-19 15:58:20|2975.78|2975.78|2975.83|2975.83|2975.83|2975.83|2975.72|2975.72|0
1637337510000|2021-11-19 15:58:30|2975.6|2975.6|2975.83|2975.83|2975.83|2975.83|2975.6|2975.6|0
1637337520000|2021-11-19 15:58:40|2975.76|2975.76|2975.71|2975.71|2975.94|2975.94|2975.64|2975.64|0
1637337530000|2021-11-19 15:58:50|2975.94|2975.94|2975.6|2975.6|2975.94|2975.94|2975.56|2975.56|0
1637337540000|2021-11-19 15:59:00|2975.46|2975.46|2975.72|2975.72|2975.94|2975.94|2975.46|2975.46|0
1637337550000|2021-11-19 15:59:10|2975.55|2975.55|2975.44|2975.44|2975.55|2975.55|2975.44|2975.44|0
1637337560000|2021-11-19 15:59:20|2975.39|2975.39|2974.98|2974.98|2975.39|2975.39|2974.98|2974.98|0
1637337570000|2021-11-19 15:59:30|2974.76|2974.76|2974.57|2974.57|2974.87|2974.87|2974.57|2974.57|0
1637337580000|2021-11-19 15:59:40|2974.81|2974.81|2975.26|2975.26|2975.6|2975.6|2974.81|2974.81|0
1637337590000|2021-11-19 15:59:50|2975.23|2975.23|2975.2|2975.2|2975.3|2975.3|2975.15|2975.15|0
1637337600000|2021-11-19 16:00:00|2975.08|2975.08|2975.01|2975.01|2975.08|2975.08|2974.94|2974.94|0
1637337610000|2021-11-19 16:00:10|2974.78|2974.78|2974.73|2974.73|2974.78|2974.78|2974.73|2974.73|0
1637337620000|2021-11-19 16:00:20|2974.78|2974.78|2974.59|2974.59|2974.78|2974.78|2974.59|2974.59|0
1637337630000|2021-11-19 16:00:30|2974.45|2974.45|2974.45|2974.45|2974.45|2974.45|2974.45|2974.45|0
1637337640000|2021-11-19 16:00:40|2974.57|2974.57|2974.73|2974.73|2974.8|2974.8|2974.57|2974.57|0
1637337650000|2021-11-19 16:00:50|2974.85|2974.85|2974.63|2974.63|2974.85|2974.85|2974.63|2974.63|0
1637337660000|2021-11-19 16:01:00|2974.86|2974.86|2974.97|2974.97|2974.97|2974.97|2974.86|2974.86|0
1637337670000|2021-11-19 16:01:10|2974.91|2974.91|2974.71|2974.71|2974.91|2974.91|2974.71|2974.71|0
1637337690000|2021-11-19 16:01:30|2974.82|2974.82|2975.1|2975.1|2975.26|2975.26|2974.82|2974.82|0
1637337700000|2021-11-19 16:01:40|2974.99|2974.99|2975.14|2975.14|2975.14|2975.14|2974.99|2974.99|0
1637337740000|2021-11-19 16:02:20|2975.25|2975.25|2975.44|2975.44|2975.48|2975.48|2975.25|2975.25|0
1637337760000|2021-11-19 16:02:40|2975.33|2975.33|2975.37|2975.37|2975.43|2975.43|2975.33|2975.33|0
1637337780000|2021-11-19 16:03:00|2975.25|2975.25|2975.04|2975.04|2975.25|2975.25|2975.04|2975.04|0
1637337800000|2021-11-19 16:03:20|2975.08|2975.08|2975.12|2975.12|2975.12|2975.12|2975.08|2975.08|0
1637337810000|2021-11-19 16:03:30|2975|2975|2974.95|2974.95|2975|2975|2974.95|2974.95|0
1637337820000|2021-11-19 16:03:40|2975.03|2975.03|2975.14|2975.14|2975.14|2975.14|2975.03|2975.03|0
1637337830000|2021-11-19 16:03:50|2975|2975|2974.86|2974.86|2975|2975|2974.75|2974.75|0
1637337840000|2021-11-19 16:04:00|2974.75|2974.75|2974.86|2974.86|2974.86|2974.86|2974.75|2974.75|0
1637337850000|2021-11-19 16:04:10|2974.75|2974.75|2974.88|2974.88|2974.88|2974.88|2974.75|2974.75|0
1637337870000|2021-11-19 16:04:30|2975|2975|2975.4|2975.4|2975.52|2975.52|2975|2975|0
1637337880000|2021-11-19 16:04:40|2975.53|2975.53|2976.55|2976.55|2976.55|2976.55|2975.53|2975.53|0
1637337890000|2021-11-19 16:04:50|2976.68|2976.68|2976.62|2976.62|2976.68|2976.68|2976.62|2976.62|0
1637337900000|2021-11-19 16:05:00|2976.51|2976.51|2976.71|2976.71|2976.71|2976.71|2976.51|2976.51|0
1637337910000|2021-11-19 16:05:10|2976.78|2976.78|2977.02|2977.02|2977.02|2977.02|2976.78|2976.78|0
1637337920000|2021-11-19 16:05:20|2976.91|2976.91|2977.16|2977.16|2977.16|2977.16|2976.83|2976.83|0
1637337930000|2021-11-19 16:05:30|2977.5|2977.5|2977.53|2977.53|2977.53|2977.53|2977.37|2977.37|0
1637337940000|2021-11-19 16:05:40|2977.42|2977.42|2977.42|2977.42|2977.42|2977.42|2977.42|2977.42|0
1637337950000|2021-11-19 16:05:50|2977.54|2977.54|2977.97|2977.97|2977.97|2977.97|2977.54|2977.54|0
1637337960000|2021-11-19 16:06:00|2977.85|2977.85|2977.5|2977.5|2977.85|2977.85|2977.5|2977.5|0
1637337970000|2021-11-19 16:06:10|2977.57|2977.57|2977.56|2977.56|2977.57|2977.57|2977.45|2977.45|0
1637337990000|2021-11-19 16:06:30|2977.45|2977.45|2977.58|2977.58|2977.58|2977.58|2977.45|2977.45|0
1637338010000|2021-11-19 16:06:50|2977.43|2977.43|2977.43|2977.43|2977.43|2977.43|2977.36|2977.36|0
1637338020000|2021-11-19 16:07:00|2977.48|2977.48|2977.35|2977.35|2977.48|2977.48|2977.35|2977.35|0
1637338030000|2021-11-19 16:07:10|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|0
1637338050000|2021-11-19 16:07:30|2977.26|2977.26|2976.99|2976.99|2977.26|2977.26|2976.87|2976.87|0
1637338060000|2021-11-19 16:07:40|2977.1|2977.1|2977.33|2977.33|2977.33|2977.33|2977.1|2977.1|0
1637338070000|2021-11-19 16:07:50|2977.21|2977.21|2976.96|2976.96|2977.3|2977.3|2976.96|2976.96|0
1637338090000|2021-11-19 16:08:10|2977.1|2977.1|2977.68|2977.68|2977.68|2977.68|2977.1|2977.1|0
1637338100000|2021-11-19 16:08:20|2977.45|2977.45|2977.6|2977.6|2977.6|2977.6|2977.45|2977.45|0
1637338110000|2021-11-19 16:08:30|2977.71|2977.71|2977.71|2977.71|2977.71|2977.71|2977.71|2977.71|0
1637338120000|2021-11-19 16:08:40|2977.83|2977.83|2977.83|2977.83|2977.83|2977.83|2977.83|2977.83|0
1637338130000|2021-11-19 16:08:50|2978.03|2978.03|2978.24|2978.24|2978.24|2978.24|2978.03|2978.03|0
1637338140000|2021-11-19 16:09:00|2978.34|2978.34|2978.64|2978.64|2978.68|2978.68|2978.34|2978.34|0
1637338150000|2021-11-19 16:09:10|2978.74|2978.74|2978.83|2978.83|2978.83|2978.83|2978.72|2978.72|0
1637338160000|2021-11-19 16:09:20|2978.98|2978.98|2979.15|2979.15|2979.15|2979.15|2978.86|2978.86|0
1637338170000|2021-11-19 16:09:30|2979.21|2979.21|2978.91|2978.91|2979.25|2979.25|2978.88|2978.88|0
1637338180000|2021-11-19 16:09:40|2978.96|2978.96|2978.98|2978.98|2978.98|2978.98|2978.96|2978.96|0
1637338190000|2021-11-19 16:09:50|2979.1|2979.1|2979.17|2979.17|2979.17|2979.17|2979.1|2979.1|0
1637338200000|2021-11-19 16:10:00|2979.24|2979.24|2979.24|2979.24|2979.24|2979.24|2979.22|2979.22|0
1637338210000|2021-11-19 16:10:10|2979.01|2979.01|2979.41|2979.41|2979.48|2979.48|2979.01|2979.01|0
1637338230000|2021-11-19 16:10:30|2979.47|2979.47|2979.47|2979.47|2979.47|2979.47|2979.47|2979.47|0
1637338240000|2021-11-19 16:10:40|2979.35|2979.35|2979.35|2979.35|2979.35|2979.35|2979.24|2979.24|0
1637338250000|2021-11-19 16:10:50|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|0
1637338260000|2021-11-19 16:11:00|2979.21|2979.21|2979.42|2979.42|2979.42|2979.42|2979.21|2979.21|0
1637338270000|2021-11-19 16:11:10|2979.3|2979.3|2979.8|2979.8|2979.92|2979.92|2979.3|2979.3|0
1637338280000|2021-11-19 16:11:20|2979.65|2979.65|2979.65|2979.65|2979.65|2979.65|2979.65|2979.65|0
1637338290000|2021-11-19 16:11:30|2979.62|2979.62|2979.4|2979.4|2979.62|2979.62|2979.28|2979.28|0
1637338300000|2021-11-19 16:11:40|2979.34|2979.34|2979.42|2979.42|2979.42|2979.42|2979.32|2979.32|0
1637338310000|2021-11-19 16:11:50|2979.31|2979.31|2979.31|2979.31|2979.31|2979.31|2979.31|2979.31|0
1637338320000|2021-11-19 16:12:00|2979.21|2979.21|2978.78|2978.78|2979.21|2979.21|2978.78|2978.78|0
1637338330000|2021-11-19 16:12:10|2978.83|2978.83|2978.76|2978.76|2978.83|2978.83|2978.76|2978.76|0
1637338340000|2021-11-19 16:12:20|2978.83|2978.83|2978.96|2978.96|2978.96|2978.96|2978.83|2978.83|0
1637338350000|2021-11-19 16:12:30|2978.83|2978.83|2978.83|2978.83|2978.83|2978.83|2978.83|2978.83|0
1637338370000|2021-11-19 16:12:50|2979.05|2979.05|2978.92|2978.92|2979.05|2979.05|2978.92|2978.92|0
1637338380000|2021-11-19 16:13:00|2978.98|2978.98|2978.98|2978.98|2978.98|2978.98|2978.98|2978.98|0
1637338390000|2021-11-19 16:13:10|2978.88|2978.88|2978.63|2978.63|2978.88|2978.88|2978.63|2978.63|0
1637338400000|2021-11-19 16:13:20|2978.68|2978.68|2978.63|2978.63|2978.68|2978.68|2978.63|2978.63|0
1637338420000|2021-11-19 16:13:40|2978.74|2978.74|2978.74|2978.74|2978.74|2978.74|2978.74|2978.74|0
1637338430000|2021-11-19 16:13:50|2978.7|2978.7|2978.75|2978.75|2978.75|2978.75|2978.64|2978.64|0
1637338440000|2021-11-19 16:14:00|2978.88|2978.88|2978.88|2978.88|2978.88|2978.88|2978.88|2978.88|0
1637338450000|2021-11-19 16:14:10|2978.99|2978.99|2978.88|2978.88|2978.99|2978.99|2978.88|2978.88|0
1637338460000|2021-11-19 16:14:20|2978.73|2978.73|2978.73|2978.73|2978.73|2978.73|2978.73|2978.73|0
1637338470000|2021-11-19 16:14:30|2978.75|2978.75|2978.68|2978.68|2978.75|2978.75|2978.64|2978.64|0
1637338480000|2021-11-19 16:14:40|2978.76|2978.76|2978.86|2978.86|2978.86|2978.86|2978.76|2978.76|0
1637338490000|2021-11-19 16:14:50|2978.97|2978.97|2978.97|2978.97|2978.97|2978.97|2978.97|2978.97|0
1637338500000|2021-11-19 16:15:00|2979.03|2979.03|2979.17|2979.17|2979.17|2979.17|2978.65|2978.65|0
1637338510000|2021-11-19 16:15:10|2979.28|2979.28|2979.55|2979.55|2979.55|2979.55|2979.26|2979.26|0
1637338520000|2021-11-19 16:15:20|2979.8|2979.8|2979.55|2979.55|2979.92|2979.92|2979.43|2979.43|0
1637338530000|2021-11-19 16:15:30|2979.45|2979.45|2979.29|2979.29|2979.45|2979.45|2979.29|2979.29|0
1637338540000|2021-11-19 16:15:40|2979.18|2979.18|2979.18|2979.18|2979.18|2979.18|2979.18|2979.18|0
1637338550000|2021-11-19 16:15:50|2979.16|2979.16|2979.37|2979.37|2979.37|2979.37|2979.16|2979.16|0
1637338570000|2021-11-19 16:16:10|2979.48|2979.48|2979.48|2979.48|2979.48|2979.48|2979.48|2979.48|0
1637338580000|2021-11-19 16:16:20|2979.71|2979.71|2979.71|2979.71|2979.71|2979.71|2979.71|2979.71|0
1637338590000|2021-11-19 16:16:30|2979.56|2979.56|2979.85|2979.85|2979.85|2979.85|2979.56|2979.56|0
1637338600000|2021-11-19 16:16:40|2979.71|2979.71|2979.34|2979.34|2979.71|2979.71|2979.34|2979.34|0
1637338610000|2021-11-19 16:16:50|2979.45|2979.45|2979.25|2979.25|2979.45|2979.45|2979.24|2979.24|0
1637338620000|2021-11-19 16:17:00|2979.29|2979.29|2979.25|2979.25|2979.59|2979.59|2979.25|2979.25|0
1637338630000|2021-11-19 16:17:10|2979.36|2979.36|2979.39|2979.39|2979.48|2979.48|2979.26|2979.26|0
1637338640000|2021-11-19 16:17:20|2979.35|2979.35|2979.49|2979.49|2979.64|2979.64|2979.35|2979.35|0
1637338650000|2021-11-19 16:17:30|2979.46|2979.46|2979.75|2979.75|2979.75|2979.75|2979.46|2979.46|0
1637338660000|2021-11-19 16:17:40|2979.96|2979.96|2979.96|2979.96|2979.96|2979.96|2979.96|2979.96|0
1637338670000|2021-11-19 16:17:50|2979.84|2979.84|2979.9|2979.9|2979.9|2979.9|2979.84|2979.84|0
1637338680000|2021-11-19 16:18:00|2980.17|2980.17|2980.03|2980.03|2980.17|2980.17|2980.03|2980.03|0
1637338690000|2021-11-19 16:18:10|2980.15|2980.15|2979.55|2979.55|2980.15|2980.15|2979.55|2979.55|0
1637338700000|2021-11-19 16:18:20|2979.69|2979.69|2979.31|2979.31|2979.69|2979.69|2979.31|2979.31|0
1637338710000|2021-11-19 16:18:30|2979.46|2979.46|2979.46|2979.46|2979.46|2979.46|2979.46|2979.46|0
1637338730000|2021-11-19 16:18:50|2979.41|2979.41|2979.41|2979.41|2979.41|2979.41|2979.41|2979.41|0
1637338740000|2021-11-19 16:19:00|2979.56|2979.56|2979.52|2979.52|2979.56|2979.56|2979.52|2979.52|0
1637338750000|2021-11-19 16:19:10|2979.64|2979.64|2980.04|2980.04|2980.04|2980.04|2979.64|2979.64|0
1637338760000|2021-11-19 16:19:20|2979.9|2979.9|2979.78|2979.78|2980.01|2980.01|2979.67|2979.67|0
1637338770000|2021-11-19 16:19:30|2980.01|2980.01|2980.01|2980.01|2980.01|2980.01|2979.9|2979.9|0
1637338780000|2021-11-19 16:19:40|2980.23|2980.23|2980.08|2980.08|2980.23|2980.23|2980.08|2980.08|0
1637338790000|2021-11-19 16:19:50|2980.19|2980.19|2980.08|2980.08|2980.19|2980.19|2980.08|2980.08|0
1637338800000|2021-11-19 16:20:00|2980.39|2980.39|2980.3|2980.3|2980.39|2980.39|2980.09|2980.09|0
1637338810000|2021-11-19 16:20:10|2980.4|2980.4|2980.63|2980.63|2980.72|2980.72|2980.39|2980.39|0
1637338820000|2021-11-19 16:20:20|2980.68|2980.68|2981.71|2981.71|2981.71|2981.71|2980.68|2980.68|0
1637338830000|2021-11-19 16:20:30|2981.74|2981.74|2981.78|2981.78|2981.89|2981.89|2981.74|2981.74|0
1637338840000|2021-11-19 16:20:40|2981.41|2981.41|2981.41|2981.41|2981.41|2981.41|2981.41|2981.41|0
1637338850000|2021-11-19 16:20:50|2981.3|2981.3|2981.27|2981.27|2981.5|2981.5|2981.27|2981.27|0
1637338860000|2021-11-19 16:21:00|2981.34|2981.34|2981.22|2981.22|2981.38|2981.38|2981.22|2981.22|0
1637338870000|2021-11-19 16:21:10|2981.07|2981.07|2980.68|2980.68|2981.07|2981.07|2980.68|2980.68|0
1637338880000|2021-11-19 16:21:20|2980.79|2980.79|2980.68|2980.68|2980.79|2980.79|2980.68|2980.68|0
1637338890000|2021-11-19 16:21:30|2980.8|2980.8|2980.8|2980.8|2980.8|2980.8|2980.8|2980.8|0
1637338900000|2021-11-19 16:21:40|2981.39|2981.39|2981.12|2981.12|2981.39|2981.39|2981.12|2981.12|0
1637338910000|2021-11-19 16:21:50|2981.07|2981.07|2980.9|2980.9|2981.07|2981.07|2980.9|2980.9|0
1637338920000|2021-11-19 16:22:00|2980.96|2980.96|2980.79|2980.79|2980.96|2980.96|2980.79|2980.79|0
1637338930000|2021-11-19 16:22:10|2980.91|2980.91|2980.75|2980.75|2980.91|2980.91|2980.75|2980.75|0
1637338940000|2021-11-19 16:22:20|2980.85|2980.85|2980.85|2980.85|2980.85|2980.85|2980.85|2980.85|0
1637338950000|2021-11-19 16:22:30|2980.97|2980.97|2980.7|2980.7|2981.05|2981.05|2980.7|2980.7|0
1637338960000|2021-11-19 16:22:40|2980.81|2980.81|2981.04|2981.04|2981.04|2981.04|2980.7|2980.7|0
1637338970000|2021-11-19 16:22:50|2980.93|2980.93|2981.66|2981.66|2981.66|2981.66|2980.93|2980.93|0
1637338980000|2021-11-19 16:23:00|2981.78|2981.78|2981.97|2981.97|2982.1|2982.1|2981.66|2981.66|0
1637338990000|2021-11-19 16:23:10|2982.03|2982.03|2982.07|2982.07|2982.07|2982.07|2982.03|2982.03|0
1637339000000|2021-11-19 16:23:20|2982.19|2982.19|2982.23|2982.23|2982.23|2982.23|2982.19|2982.19|0
1637339010000|2021-11-19 16:23:30|2982.34|2982.34|2982.08|2982.08|2982.46|2982.46|2982.08|2982.08|0
1637339020000|2021-11-19 16:23:40|2982.21|2982.21|2982.21|2982.21|2982.21|2982.21|2982.21|2982.21|0
1637339030000|2021-11-19 16:23:50|2982.32|2982.32|2982.24|2982.24|2982.43|2982.43|2982.21|2982.21|0
1637339040000|2021-11-19 16:24:00|2982.28|2982.28|2982.67|2982.67|2982.67|2982.67|2982.21|2982.21|0
1637339050000|2021-11-19 16:24:10|2982.61|2982.61|2982.49|2982.49|2982.61|2982.61|2982.49|2982.49|0
1637339060000|2021-11-19 16:24:20|2982.38|2982.38|2982.38|2982.38|2982.38|2982.38|2982.38|2982.38|0
1637339070000|2021-11-19 16:24:30|2982.25|2982.25|2982.09|2982.09|2982.25|2982.25|2982.09|2982.09|0
1637339080000|2021-11-19 16:24:40|2981.96|2981.96|2982.08|2982.08|2982.08|2982.08|2981.84|2981.84|0
1637339090000|2021-11-19 16:24:50|2981.96|2981.96|2981.73|2981.73|2981.96|2981.96|2981.62|2981.62|0
1637339100000|2021-11-19 16:25:00|2981.61|2981.61|2981.48|2981.48|2981.81|2981.81|2981.48|2981.48|0
1637339110000|2021-11-19 16:25:10|2981.59|2981.59|2981.56|2981.56|2981.66|2981.66|2981.21|2981.21|0
1637339120000|2021-11-19 16:25:20|2981.62|2981.62|2981.41|2981.41|2981.86|2981.86|2981.36|2981.36|0
1637339130000|2021-11-19 16:25:30|2981.21|2981.21|2981.61|2981.61|2981.94|2981.94|2981.06|2981.06|0
1637339140000|2021-11-19 16:25:40|2982.06|2982.06|2982.27|2982.27|2982.27|2982.27|2981.94|2981.94|0
1637339150000|2021-11-19 16:25:50|2982.39|2982.39|2982.26|2982.26|2982.58|2982.58|2982.26|2982.26|0
1637339160000|2021-11-19 16:26:00|2982.36|2982.36|2982.43|2982.43|2982.49|2982.49|2982.36|2982.36|0
1637339170000|2021-11-19 16:26:10|2982.54|2982.54|2982.42|2982.42|2982.54|2982.54|2982.31|2982.31|0
1637339180000|2021-11-19 16:26:20|2982.48|2982.48|2982.37|2982.37|2982.48|2982.48|2982.37|2982.37|0
1637339190000|2021-11-19 16:26:30|2982.51|2982.51|2982.65|2982.65|2982.93|2982.93|2982.51|2982.51|0
1637339200000|2021-11-19 16:26:40|2982.54|2982.54|2982.72|2982.72|2982.72|2982.72|2982.4|2982.4|0
1637339210000|2021-11-19 16:26:50|2982.57|2982.57|2982.35|2982.35|2982.57|2982.57|2982.35|2982.35|0
1637339220000|2021-11-19 16:27:00|2982.47|2982.47|2982.21|2982.21|2982.47|2982.47|2982.21|2982.21|0
1637339230000|2021-11-19 16:27:10|2982.09|2982.09|2981.98|2981.98|2982.09|2982.09|2981.79|2981.79|0
1637339240000|2021-11-19 16:27:20|2981.89|2981.89|2980.97|2980.97|2981.89|2981.89|2980.93|2980.93|0
1637339250000|2021-11-19 16:27:30|2980.86|2980.86|2980.74|2980.74|2980.86|2980.86|2980.62|2980.62|0
1637339260000|2021-11-19 16:27:40|2981.08|2981.08|2980.64|2980.64|2981.08|2981.08|2980.64|2980.64|0
1637339270000|2021-11-19 16:27:50|2980.49|2980.49|2980.19|2980.19|2980.49|2980.49|2980.19|2980.19|0
1637339280000|2021-11-19 16:28:00|2980.07|2980.07|2980.52|2980.52|2980.75|2980.75|2980.07|2980.07|0
1637339290000|2021-11-19 16:28:10|2980.45|2980.45|2980.41|2980.41|2980.77|2980.77|2980.33|2980.33|0
1637339300000|2021-11-19 16:28:20|2980.29|2980.29|2980.55|2980.55|2980.55|2980.55|2980.29|2980.29|0
1637339310000|2021-11-19 16:28:30|2980.8|2980.8|2980.82|2980.82|2980.89|2980.89|2980.73|2980.73|0
1637339320000|2021-11-19 16:28:40|2980.6|2980.6|2980.71|2980.71|2980.71|2980.71|2980.6|2980.6|0
1637339330000|2021-11-19 16:28:50|2980.46|2980.46|2980.33|2980.33|2980.46|2980.46|2980.33|2980.33|0
1637339340000|2021-11-19 16:29:00|2980.57|2980.57|2980.63|2980.63|2980.89|2980.89|2980.34|2980.34|0
1637339350000|2021-11-19 16:29:10|2980.34|2980.34|2981.2|2981.2|2981.2|2981.2|2980.34|2980.34|0
1637339360000|2021-11-19 16:29:20|2981.07|2981.07|2981.22|2981.22|2981.27|2981.27|2980.88|2980.88|0
1637339370000|2021-11-19 16:29:30|2981|2981|2981.19|2981.19|2981.42|2981.42|2981|2981|0
1637339380000|2021-11-19 16:29:40|2981.09|2981.09|2980.88|2980.88|2981.57|2981.57|2980.56|2980.56|0
1637339390000|2021-11-19 16:29:50|2980.77|2980.77|2981.88|2981.88|2982.3|2982.3|2980.77|2980.77|0
1637568900000|2021-11-22 08:15:00|2988.82|2988.82|2990.92|2990.92|2990.93|2990.93|2988.82|2988.82|0
1637568910000|2021-11-22 08:15:10|2991.31|2991.31|2990.97|2990.97|2991.31|2991.31|2990.97|2990.97|0
1637568920000|2021-11-22 08:15:20|2991.18|2991.18|2991.07|2991.07|2991.18|2991.18|2991.07|2991.07|0
1637568930000|2021-11-22 08:15:30|2991.31|2991.31|2991.33|2991.33|2991.65|2991.65|2991.2|2991.2|0
1637568940000|2021-11-22 08:15:40|2991.21|2991.21|2990.62|2990.62|2991.21|2991.21|2990.62|2990.62|0
1637568950000|2021-11-22 08:15:50|2990.73|2990.73|2990.73|2990.73|2990.73|2990.73|2990.73|2990.73|0
1637568960000|2021-11-22 08:16:00|2990.84|2990.84|2991.07|2991.07|2991.07|2991.07|2990.84|2990.84|0
1637568970000|2021-11-22 08:16:10|2991.14|2991.14|2992.27|2992.27|2992.27|2992.27|2991.14|2991.14|0
1637568980000|2021-11-22 08:16:20|2992.41|2992.41|2992.68|2992.68|2992.68|2992.68|2992.41|2992.41|0
1637568990000|2021-11-22 08:16:30|2992.86|2992.86|2992.73|2992.73|2992.97|2992.97|2992.61|2992.61|0
1637569000000|2021-11-22 08:16:40|2992.86|2992.86|2992.5|2992.5|2992.86|2992.86|2992.5|2992.5|0
1637569010000|2021-11-22 08:16:50|2992.84|2992.84|2992.67|2992.67|2992.84|2992.84|2992.67|2992.67|0
1637569020000|2021-11-22 08:17:00|2992.92|2992.92|2993.28|2993.28|2993.28|2993.28|2992.92|2992.92|0
1637569030000|2021-11-22 08:17:10|2993.53|2993.53|2993.68|2993.68|2994.3|2994.3|2993.53|2993.53|0
1637569040000|2021-11-22 08:17:20|2993.56|2993.56|2993.68|2993.68|2993.79|2993.79|2993.56|2993.56|0
1637569050000|2021-11-22 08:17:30|2993.92|2993.92|2994.57|2994.57|2994.57|2994.57|2993.92|2993.92|0
1637569060000|2021-11-22 08:17:40|2994.84|2994.84|2994.84|2994.84|2994.84|2994.84|2994.84|2994.84|0
1637569070000|2021-11-22 08:17:50|2994.72|2994.72|2994.35|2994.35|2994.72|2994.72|2994.04|2994.04|0
1637569080000|2021-11-22 08:18:00|2994.59|2994.59|2993.81|2993.81|2994.59|2994.59|2993.81|2993.81|0
1637569100000|2021-11-22 08:18:20|2993.71|2993.71|2993.06|2993.06|2993.91|2993.91|2993.06|2993.06|0
1637569110000|2021-11-22 08:18:30|2993.17|2993.17|2993.04|2993.04|2993.17|2993.17|2993.04|2993.04|0
1637569120000|2021-11-22 08:18:40|2992.92|2992.92|2992.92|2992.92|2992.92|2992.92|2992.92|2992.92|0
1637569130000|2021-11-22 08:18:50|2992.77|2992.77|2992.28|2992.28|2992.77|2992.77|2992.28|2992.28|0
1637569140000|2021-11-22 08:19:00|2992.35|2992.35|2992.25|2992.25|2992.35|2992.35|2992.25|2992.25|0
1637569150000|2021-11-22 08:19:10|2992.36|2992.36|2992.36|2992.36|2992.36|2992.36|2992.36|2992.36|0
1637569160000|2021-11-22 08:19:20|2992.49|2992.49|2994.05|2994.05|2994.05|2994.05|2992.49|2992.49|0
1637569170000|2021-11-22 08:19:30|2994.17|2994.17|2994.96|2994.96|2995.3|2995.3|2994.17|2994.17|0
1637569180000|2021-11-22 08:19:40|2994.51|2994.51|2994.05|2994.05|2994.99|2994.99|2994.05|2994.05|0
1637569190000|2021-11-22 08:19:50|2993.84|2993.84|2993.19|2993.19|2993.84|2993.84|2993.19|2993.19|0
1637569200000|2021-11-22 08:20:00|2993.3|2993.3|2993.16|2993.16|2993.3|2993.3|2993.04|2993.04|0
1637569210000|2021-11-22 08:20:10|2993.1|2993.1|2993.1|2993.1|2993.1|2993.1|2993.1|2993.1|0
1637569220000|2021-11-22 08:20:20|2993.35|2993.35|2993.35|2993.35|2993.35|2993.35|2993.35|2993.35|0
1637569230000|2021-11-22 08:20:30|2993.23|2993.23|2993.06|2993.06|2993.43|2993.43|2993.06|2993.06|0
1637569240000|2021-11-22 08:20:40|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|0
1637569250000|2021-11-22 08:20:50|2993.06|2993.06|2993.13|2993.13|2993.26|2993.26|2992.58|2992.58|0
1637569260000|2021-11-22 08:21:00|2993.25|2993.25|2992.2|2992.2|2993.27|2993.27|2992.2|2992.2|0
1637569270000|2021-11-22 08:21:10|2992.32|2992.32|2992.2|2992.2|2992.32|2992.32|2992.2|2992.2|0
1637569280000|2021-11-22 08:21:20|2992.1|2992.1|2992.46|2992.46|2992.46|2992.46|2992.1|2992.1|0
1637569290000|2021-11-22 08:21:30|2992.21|2992.21|2992.18|2992.18|2992.21|2992.21|2992.07|2992.07|0
1637569300000|2021-11-22 08:21:40|2992.06|2992.06|2992.2|2992.2|2992.2|2992.2|2992.06|2992.06|0
1637569310000|2021-11-22 08:21:50|2992.27|2992.27|2992.4|2992.4|2992.4|2992.4|2992.15|2992.15|0
1637569320000|2021-11-22 08:22:00|2992.6|2992.6|2993.34|2993.34|2993.34|2993.34|2992.44|2992.44|0
1637569330000|2021-11-22 08:22:10|2993.54|2993.54|2993.29|2993.29|2993.54|2993.54|2993.17|2993.17|0
1637569340000|2021-11-22 08:22:20|2993.17|2993.17|2993.1|2993.1|2993.17|2993.17|2992.83|2992.83|0
1637569380000|2021-11-22 08:23:00|2993.24|2993.24|2993.67|2993.67|2993.67|2993.67|2993.24|2993.24|0
1637569390000|2021-11-22 08:23:10|2993.61|2993.61|2993.57|2993.57|2993.61|2993.61|2993.57|2993.57|0
1637569400000|2021-11-22 08:23:20|2993.63|2993.63|2993.63|2993.63|2993.63|2993.63|2993.63|2993.63|0
1637569420000|2021-11-22 08:23:40|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|0
1637569430000|2021-11-22 08:23:50|2993.45|2993.45|2993.32|2993.32|2993.45|2993.45|2993.32|2993.32|0
1637569440000|2021-11-22 08:24:00|2993.21|2993.21|2993.27|2993.27|2993.32|2993.32|2993.21|2993.21|0
1637569450000|2021-11-22 08:24:10|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|0
1637569460000|2021-11-22 08:24:20|2992.71|2992.71|2993.04|2993.04|2993.04|2993.04|2992.71|2992.71|0
1637569480000|2021-11-22 08:24:40|2992.94|2992.94|2992.78|2992.78|2992.94|2992.94|2992.78|2992.78|0
1637569490000|2021-11-22 08:24:50|2992.66|2992.66|2992.86|2992.86|2992.86|2992.86|2992.66|2992.66|0
1637569500000|2021-11-22 08:25:00|2992.9|2992.9|2992.9|2992.9|2992.9|2992.9|2992.9|2992.9|0
1637569510000|2021-11-22 08:25:10|2993.14|2993.14|2993.12|2993.12|2993.27|2993.27|2993.01|2993.01|0
1637569520000|2021-11-22 08:25:20|2992.94|2992.94|2993.01|2993.01|2993.01|2993.01|2992.55|2992.55|0
1637569530000|2021-11-22 08:25:30|2992.72|2992.72|2992.22|2992.22|2992.79|2992.79|2992.22|2992.22|0
1637569540000|2021-11-22 08:25:40|2991.88|2991.88|2990.04|2990.04|2991.88|2991.88|2990.04|2990.04|0
1637569550000|2021-11-22 08:25:50|2989.45|2989.45|2989.28|2989.28|2989.45|2989.45|2989.22|2989.22|0
1637569560000|2021-11-22 08:26:00|2989.39|2989.39|2988.99|2988.99|2989.51|2989.51|2988.99|2988.99|0
1637569570000|2021-11-22 08:26:10|2988.92|2988.92|2988.68|2988.68|2988.92|2988.92|2988.68|2988.68|0
1637569580000|2021-11-22 08:26:20|2988.79|2988.79|2988.45|2988.45|2988.79|2988.79|2988.45|2988.45|0
1637569610000|2021-11-22 08:26:50|2988.66|2988.66|2988.66|2988.66|2988.66|2988.66|2988.66|2988.66|0
1637569620000|2021-11-22 08:27:00|2988.44|2988.44|2987.6|2987.6|2988.44|2988.44|2987.53|2987.53|0
1637569630000|2021-11-22 08:27:10|2987.51|2987.51|2987.78|2987.78|2987.78|2987.78|2987.51|2987.51|0
1637569640000|2021-11-22 08:27:20|2987.58|2987.58|2987.68|2987.68|2987.68|2987.68|2987.58|2987.58|0
1637569660000|2021-11-22 08:27:40|2987.56|2987.56|2987.56|2987.56|2987.56|2987.56|2987.56|2987.56|0
1637569670000|2021-11-22 08:27:50|2987.67|2987.67|2987.67|2987.67|2987.67|2987.67|2987.67|2987.67|0
1637569680000|2021-11-22 08:28:00|2987.61|2987.61|2988.14|2988.14|2988.14|2988.14|2987.61|2987.61|0
1637569690000|2021-11-22 08:28:10|2988.21|2988.21|2988.21|2988.21|2988.21|2988.21|2988.21|2988.21|0
1637569700000|2021-11-22 08:28:20|2988.17|2988.17|2988.34|2988.34|2988.34|2988.34|2988.17|2988.17|0
1637569710000|2021-11-22 08:28:30|2988.03|2988.03|2987.33|2987.33|2988.03|2988.03|2987.33|2987.33|0
1637569730000|2021-11-22 08:28:50|2987.38|2987.38|2987.37|2987.37|2987.38|2987.38|2987.37|2987.37|0
1637569740000|2021-11-22 08:29:00|2987.43|2987.43|2987.45|2987.45|2987.73|2987.73|2987.43|2987.43|0
1637569750000|2021-11-22 08:29:10|2987.6|2987.6|2987.04|2987.04|2987.6|2987.6|2987.04|2987.04|0
1637569760000|2021-11-22 08:29:20|2986.79|2986.79|2987.02|2987.02|2987.13|2987.13|2986.75|2986.75|0
1637569770000|2021-11-22 08:29:30|2987.13|2987.13|2987.2|2987.2|2987.26|2987.26|2987.13|2987.13|0
1637569780000|2021-11-22 08:29:40|2987.64|2987.64|2987.64|2987.64|2987.64|2987.64|2987.64|2987.64|0
1637569790000|2021-11-22 08:29:50|2987.59|2987.59|2987.36|2987.36|2987.88|2987.88|2987.36|2987.36|0
1637569800000|2021-11-22 08:30:00|2986.87|2986.87|2986.93|2986.93|2987|2987|2986.69|2986.69|0
1637569810000|2021-11-22 08:30:10|2987.04|2987.04|2986.56|2986.56|2987.08|2987.08|2986.56|2986.56|0
1637569820000|2021-11-22 08:30:20|2986.62|2986.62|2986.73|2986.73|2986.73|2986.73|2986.62|2986.62|0
1637569830000|2021-11-22 08:30:30|2986.62|2986.62|2987.22|2987.22|2987.22|2987.22|2986.62|2986.62|0
1637569860000|2021-11-22 08:31:00|2987.34|2987.34|2987.34|2987.34|2987.34|2987.34|2987.34|2987.34|0
1637569870000|2021-11-22 08:31:10|2987.45|2987.45|2987.45|2987.45|2987.45|2987.45|2987.45|2987.45|0
1637569880000|2021-11-22 08:31:20|2987.32|2987.32|2987.38|2987.38|2987.38|2987.38|2987.32|2987.32|0
1637569890000|2021-11-22 08:31:30|2987.18|2987.18|2987.94|2987.94|2987.94|2987.94|2987.18|2987.18|0
1637569900000|2021-11-22 08:31:40|2988.05|2988.05|2987.94|2987.94|2988.05|2988.05|2987.94|2987.94|0
1637569910000|2021-11-22 08:31:50|2987.83|2987.83|2987.83|2987.83|2987.83|2987.83|2987.83|2987.83|0
1637569920000|2021-11-22 08:32:00|2987.96|2987.96|2988.44|2988.44|2988.44|2988.44|2987.96|2987.96|0
1637569930000|2021-11-22 08:32:10|2988.89|2988.89|2989.22|2989.22|2989.22|2989.22|2988.77|2988.77|0
1637569940000|2021-11-22 08:32:20|2989.1|2989.1|2989.1|2989.1|2989.1|2989.1|2989.1|2989.1|0
1637569950000|2021-11-22 08:32:30|2989.22|2989.22|2989.1|2989.1|2989.22|2989.22|2989.1|2989.1|0
1637569970000|2021-11-22 08:32:50|2988.9|2988.9|2988.9|2988.9|2988.9|2988.9|2988.9|2988.9|0
1637569980000|2021-11-22 08:33:00|2989.13|2989.13|2989.13|2989.13|2989.13|2989.13|2989.13|2989.13|0
1637569990000|2021-11-22 08:33:10|2989.02|2989.02|2989.33|2989.33|2989.33|2989.33|2989.02|2989.02|0
1637570000000|2021-11-22 08:33:20|2989.5|2989.5|2989.63|2989.63|2989.63|2989.63|2989.5|2989.5|0
1637570010000|2021-11-22 08:33:30|2989.78|2989.78|2989.38|2989.38|2989.78|2989.78|2989.38|2989.38|0
1637570020000|2021-11-22 08:33:40|2989.58|2989.58|2990.14|2990.14|2990.14|2990.14|2989.58|2989.58|0
1637570030000|2021-11-22 08:33:50|2989.89|2989.89|2989.89|2989.89|2989.89|2989.89|2989.89|2989.89|0
1637570040000|2021-11-22 08:34:00|2989.95|2989.95|2989.66|2989.66|2989.95|2989.95|2989.66|2989.66|0
1637570050000|2021-11-22 08:34:10|2989.56|2989.56|2989.51|2989.51|2989.74|2989.74|2989.51|2989.51|0
1637570070000|2021-11-22 08:34:30|2989.74|2989.74|2989.3|2989.3|2989.74|2989.74|2989.3|2989.3|0
1637570080000|2021-11-22 08:34:40|2989.18|2989.18|2989.18|2989.18|2989.18|2989.18|2989.18|2989.18|0
1637570100000|2021-11-22 08:35:00|2989.41|2989.41|2989.86|2989.86|2989.86|2989.86|2989.41|2989.41|0
1637570110000|2021-11-22 08:35:10|2990.06|2990.06|2989.96|2989.96|2990.06|2990.06|2989.96|2989.96|0
1637570120000|2021-11-22 08:35:20|2989.81|2989.81|2989.82|2989.82|2989.82|2989.82|2989.58|2989.58|0
1637570130000|2021-11-22 08:35:30|2990.41|2990.41|2990.29|2990.29|2990.41|2990.41|2990.29|2990.29|0
1637570140000|2021-11-22 08:35:40|2990.52|2990.52|2990.42|2990.42|2990.52|2990.52|2990.42|2990.42|0
1637570160000|2021-11-22 08:36:00|2990.54|2990.54|2990.54|2990.54|2990.54|2990.54|2990.54|2990.54|0
1637570170000|2021-11-22 08:36:10|2990.31|2990.31|2990.31|2990.31|2990.31|2990.31|2990.31|2990.31|0
1637570180000|2021-11-22 08:36:20|2990.42|2990.42|2990.54|2990.54|2990.54|2990.54|2990.42|2990.42|0
1637570200000|2021-11-22 08:36:40|2990.6|2990.6|2990.83|2990.83|2990.83|2990.83|2990.6|2990.6|0
1637570210000|2021-11-22 08:36:50|2990.96|2990.96|2990.85|2990.85|2990.96|2990.96|2990.85|2990.85|0
1637570220000|2021-11-22 08:37:00|2990.96|2990.96|2990.96|2990.96|2990.96|2990.96|2990.96|2990.96|0
1637570230000|2021-11-22 08:37:10|2991.08|2991.08|2992.15|2992.15|2992.15|2992.15|2991.08|2991.08|0
1637570240000|2021-11-22 08:37:20|2992.03|2992.03|2991.58|2991.58|2992.03|2992.03|2991.58|2991.58|0
1637570250000|2021-11-22 08:37:30|2991.51|2991.51|2991.39|2991.39|2991.51|2991.51|2991.39|2991.39|0
1637570260000|2021-11-22 08:37:40|2991.68|2991.68|2991.68|2991.68|2991.68|2991.68|2991.68|2991.68|0
1637570270000|2021-11-22 08:37:50|2991.56|2991.56|2991.56|2991.56|2991.56|2991.56|2991.56|2991.56|0
1637570280000|2021-11-22 08:38:00|2991.3|2991.3|2991.22|2991.22|2991.3|2991.3|2991.22|2991.22|0
1637570290000|2021-11-22 08:38:10|2990.99|2990.99|2991.27|2991.27|2991.38|2991.38|2990.99|2990.99|0
1637570300000|2021-11-22 08:38:20|2991.19|2991.19|2991.19|2991.19|2991.19|2991.19|2991.19|2991.19|0
1637570310000|2021-11-22 08:38:30|2991.08|2991.08|2991.08|2991.08|2991.08|2991.08|2991.08|2991.08|0
1637570320000|2021-11-22 08:38:40|2990.85|2990.85|2990.73|2990.73|2990.85|2990.85|2990.73|2990.73|0
1637570330000|2021-11-22 08:38:50|2990.61|2990.61|2990.37|2990.37|2990.61|2990.61|2990.37|2990.37|0
1637570340000|2021-11-22 08:39:00|2990.26|2990.26|2990.26|2990.26|2990.26|2990.26|2990.15|2990.15|0
1637570350000|2021-11-22 08:39:10|2990.15|2990.15|2990.83|2990.83|2990.83|2990.83|2990.15|2990.15|0
1637570360000|2021-11-22 08:39:20|2990.89|2990.89|2990.88|2990.88|2991|2991|2990.88|2990.88|0
1637570370000|2021-11-22 08:39:30|2990.77|2990.77|2990.5|2990.5|2990.77|2990.77|2990.43|2990.43|0
1637570380000|2021-11-22 08:39:40|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|0
1637570390000|2021-11-22 08:39:50|2990.84|2990.84|2990.73|2990.73|2990.84|2990.84|2990.73|2990.73|0
1637570400000|2021-11-22 08:40:00|2990.97|2990.97|2991.07|2991.07|2991.07|2991.07|2990.73|2990.73|0
1637570410000|2021-11-22 08:40:10|2990.73|2990.73|2990.84|2990.84|2990.84|2990.84|2990.73|2990.73|0
1637570420000|2021-11-22 08:40:20|2991.07|2991.07|2991.67|2991.67|2991.67|2991.67|2991.07|2991.07|0
1637570430000|2021-11-22 08:40:30|2992.18|2992.18|2992.95|2992.95|2992.95|2992.95|2992.18|2992.18|0
1637570440000|2021-11-22 08:40:40|2992.71|2992.71|2992.74|2992.74|2992.74|2992.74|2992.6|2992.6|0
1637570450000|2021-11-22 08:40:50|2992.86|2992.86|2993.33|2993.33|2993.33|2993.33|2992.77|2992.77|0
1637570460000|2021-11-22 08:41:00|2993.11|2993.11|2993.34|2993.34|2993.34|2993.34|2993.11|2993.11|0
1637570470000|2021-11-22 08:41:10|2993.28|2993.28|2993.43|2993.43|2993.43|2993.43|2993.28|2993.28|0
1637570480000|2021-11-22 08:41:20|2993.54|2993.54|2993.54|2993.54|2993.54|2993.54|2993.54|2993.54|0
1637570490000|2021-11-22 08:41:30|2993.43|2993.43|2993.66|2993.66|2993.66|2993.66|2993.43|2993.43|0
1637570500000|2021-11-22 08:41:40|2993.43|2993.43|2993.55|2993.55|2993.55|2993.55|2993.19|2993.19|0
1637570510000|2021-11-22 08:41:50|2993.66|2993.66|2993.66|2993.66|2993.66|2993.66|2993.66|2993.66|0
1637570520000|2021-11-22 08:42:00|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|0
1637570530000|2021-11-22 08:42:10|2993.66|2993.66|2994.13|2994.13|2994.13|2994.13|2993.66|2993.66|0
1637570540000|2021-11-22 08:42:20|2994.19|2994.19|2994.19|2994.19|2994.19|2994.19|2994.19|2994.19|0
1637570550000|2021-11-22 08:42:30|2994.31|2994.31|2993.74|2993.74|2994.42|2994.42|2993.74|2993.74|0
1637570570000|2021-11-22 08:42:50|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|0
1637570580000|2021-11-22 08:43:00|2994.06|2994.06|2993.87|2993.87|2994.06|2994.06|2993.87|2993.87|0
1637570590000|2021-11-22 08:43:10|2993.99|2993.99|2993.86|2993.86|2993.99|2993.99|2993.86|2993.86|0
1637570600000|2021-11-22 08:43:20|2993.74|2993.74|2993.74|2993.74|2993.74|2993.74|2993.74|2993.74|0
1637570610000|2021-11-22 08:43:30|2992.95|2992.95|2992.76|2992.76|2992.95|2992.95|2992.32|2992.32|0
1637570620000|2021-11-22 08:43:40|2992.63|2992.63|2994.44|2994.44|2994.44|2994.44|2992.63|2992.63|0
1637570630000|2021-11-22 08:43:50|2994.69|2994.69|2994.69|2994.69|2994.92|2994.92|2994.56|2994.56|0
1637570640000|2021-11-22 08:44:00|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|0
1637570650000|2021-11-22 08:44:10|2994.87|2994.87|2994.75|2994.75|2994.87|2994.87|2994.75|2994.75|0
1637570670000|2021-11-22 08:44:30|2994.64|2994.64|2994.75|2994.75|2994.75|2994.75|2994.64|2994.64|0
1637570680000|2021-11-22 08:44:40|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|2994.67|2994.67|0
1637570690000|2021-11-22 08:44:50|2994.85|2994.85|2994.85|2994.85|2994.85|2994.85|2994.85|2994.85|0
1637570700000|2021-11-22 08:45:00|2995.12|2995.12|2995.09|2995.09|2995.12|2995.12|2994.86|2994.86|0
1637570710000|2021-11-22 08:45:10|2995.19|2995.19|2995.6|2995.6|2995.74|2995.74|2995.12|2995.12|0
1637570720000|2021-11-22 08:45:20|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|0
1637570730000|2021-11-22 08:45:30|2995.72|2995.72|2995.78|2995.78|2995.78|2995.78|2995.72|2995.72|0
1637570740000|2021-11-22 08:45:40|2996.01|2996.01|2996.12|2996.12|2996.12|2996.12|2996.01|2996.01|0
1637570750000|2021-11-22 08:45:50|2995.92|2995.92|2996.28|2996.28|2996.51|2996.51|2995.92|2995.92|0
1637570760000|2021-11-22 08:46:00|2996.34|2996.34|2996.53|2996.53|2996.55|2996.55|2996.34|2996.34|0
1637570770000|2021-11-22 08:46:10|2996.41|2996.41|2996.52|2996.52|2996.52|2996.52|2996.18|2996.18|0
1637570780000|2021-11-22 08:46:20|2996.48|2996.48|2996.64|2996.64|2996.64|2996.64|2996.45|2996.45|0
1637570790000|2021-11-22 08:46:30|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|0
1637570800000|2021-11-22 08:46:40|2996.56|2996.56|2996.56|2996.56|2996.56|2996.56|2996.56|2996.56|0
1637570810000|2021-11-22 08:46:50|2996.76|2996.76|2996.65|2996.65|2996.76|2996.76|2996.65|2996.65|0
1637570840000|2021-11-22 08:47:20|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|0
1637570860000|2021-11-22 08:47:40|2997|2997|2997.15|2997.15|2997.44|2997.44|2997|2997|0
1637570870000|2021-11-22 08:47:50|2997.03|2997.03|2996.92|2996.92|2997.03|2997.03|2996.92|2996.92|0
1637570880000|2021-11-22 08:48:00|2996.8|2996.8|2996.92|2996.92|2996.92|2996.92|2996.8|2996.8|0
1637570890000|2021-11-22 08:48:10|2996.85|2996.85|2996.48|2996.48|2996.85|2996.85|2996.48|2996.48|0
1637570900000|2021-11-22 08:48:20|2996.35|2996.35|2995.82|2995.82|2996.35|2996.35|2995.82|2995.82|0
1637570910000|2021-11-22 08:48:30|2995.71|2995.71|2996|2996|2996|2996|2995.71|2995.71|0
1637570920000|2021-11-22 08:48:40|2996.23|2996.23|2996.35|2996.35|2996.35|2996.35|2996.23|2996.23|0
1637570930000|2021-11-22 08:48:50|2996.15|2996.15|2995.93|2995.93|2996.15|2996.15|2995.82|2995.82|0
1637570940000|2021-11-22 08:49:00|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|0
1637570950000|2021-11-22 08:49:10|2995.54|2995.54|2995.54|2995.54|2995.54|2995.54|2995.54|2995.54|0
1637570960000|2021-11-22 08:49:20|2995.44|2995.44|2995.37|2995.37|2995.44|2995.44|2995.37|2995.37|0
1637570980000|2021-11-22 08:49:40|2995.26|2995.26|2995.38|2995.38|2995.38|2995.38|2995.26|2995.26|0
1637570990000|2021-11-22 08:49:50|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|0
1637571000000|2021-11-22 08:50:00|2995|2995|2994.43|2994.43|2995.13|2995.13|2994.43|2994.43|0
1637571040000|2021-11-22 08:50:40|2994.45|2994.45|2994.45|2994.45|2994.45|2994.45|2994.45|2994.45|0
1637571050000|2021-11-22 08:50:50|2994.55|2994.55|2994.65|2994.65|2994.65|2994.65|2994.5|2994.5|0
1637571060000|2021-11-22 08:51:00|2994.77|2994.77|2995.57|2995.57|2995.57|2995.57|2994.77|2994.77|0
1637571070000|2021-11-22 08:51:10|2995.69|2995.69|2995.64|2995.64|2995.92|2995.92|2995.64|2995.64|0
1637571080000|2021-11-22 08:51:20|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|0
1637571090000|2021-11-22 08:51:30|2995.62|2995.62|2995.98|2995.98|2995.98|2995.98|2995.62|2995.62|0
1637571100000|2021-11-22 08:51:40|2995.57|2995.57|2995.51|2995.51|2995.57|2995.57|2995.51|2995.51|0
1637571110000|2021-11-22 08:51:50|2995.22|2995.22|2995.01|2995.01|2995.27|2995.27|2995.01|2995.01|0
1637571120000|2021-11-22 08:52:00|2994.89|2994.89|2995.18|2995.18|2995.18|2995.18|2994.85|2994.85|0
1637571130000|2021-11-22 08:52:10|2995.16|2995.16|2995.06|2995.06|2995.16|2995.16|2995.06|2995.06|0
1637571140000|2021-11-22 08:52:20|2994.87|2994.87|2994.87|2994.87|2994.87|2994.87|2994.87|2994.87|0
1637571150000|2021-11-22 08:52:30|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|0
1637571160000|2021-11-22 08:52:40|2994.95|2994.95|2994.62|2994.62|2994.95|2994.95|2994.62|2994.62|0
1637571170000|2021-11-22 08:52:50|2994.06|2994.06|2993.52|2993.52|2994.06|2994.06|2993.41|2993.41|0
1637571180000|2021-11-22 08:53:00|2993.56|2993.56|2992.63|2992.63|2993.56|2993.56|2992.63|2992.63|0
1637571190000|2021-11-22 08:53:10|2992.43|2992.43|2992.06|2992.06|2992.43|2992.43|2992.06|2992.06|0
1637571200000|2021-11-22 08:53:20|2992.01|2992.01|2991.56|2991.56|2992.01|2992.01|2991.56|2991.56|0
1637571210000|2021-11-22 08:53:30|2991.5|2991.5|2991.23|2991.23|2991.5|2991.5|2991.23|2991.23|0
1637571220000|2021-11-22 08:53:40|2990.78|2990.78|2990.66|2990.66|2990.78|2990.78|2990.66|2990.66|0
1637571230000|2021-11-22 08:53:50|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|0
1637571240000|2021-11-22 08:54:00|2991.01|2991.01|2990.9|2990.9|2991.01|2991.01|2990.79|2990.79|0
1637571260000|2021-11-22 08:54:20|2990.78|2990.78|2990.65|2990.65|2990.78|2990.78|2990.65|2990.65|0
1637571270000|2021-11-22 08:54:30|2990.9|2990.9|2991.14|2991.14|2991.14|2991.14|2990.9|2990.9|0
1637571290000|2021-11-22 08:54:50|2991.25|2991.25|2991.35|2991.35|2991.35|2991.35|2991.25|2991.25|0
1637571300000|2021-11-22 08:55:00|2991.58|2991.58|2991.5|2991.5|2991.61|2991.61|2991.35|2991.35|0
1637571320000|2021-11-22 08:55:20|2991.39|2991.39|2991.64|2991.64|2991.64|2991.64|2991.39|2991.39|0
1637571330000|2021-11-22 08:55:30|2992.08|2992.08|2991.96|2991.96|2992.08|2992.08|2991.85|2991.85|0
1637571340000|2021-11-22 08:55:40|2992.03|2992.03|2992.05|2992.05|2992.05|2992.05|2992.03|2992.03|0
1637571360000|2021-11-22 08:56:00|2991.82|2991.82|2993.35|2993.35|2993.54|2993.54|2991.82|2991.82|0
1637571370000|2021-11-22 08:56:10|2993.23|2993.23|2993.34|2993.34|2993.47|2993.47|2993.23|2993.23|0
1637571380000|2021-11-22 08:56:20|2993.45|2993.45|2993.79|2993.79|2993.79|2993.79|2993.45|2993.45|0
1637571400000|2021-11-22 08:56:40|2993.73|2993.73|2994.26|2994.26|2994.26|2994.26|2993.73|2993.73|0
1637571410000|2021-11-22 08:56:50|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|0
1637571420000|2021-11-22 08:57:00|2993.87|2993.87|2994.11|2994.11|2994.11|2994.11|2993.87|2993.87|0
1637571440000|2021-11-22 08:57:20|2993.89|2993.89|2993.82|2993.82|2993.89|2993.89|2993.82|2993.82|0
1637571450000|2021-11-22 08:57:30|2993.94|2993.94|2993.99|2993.99|2993.99|2993.99|2993.94|2993.94|0
1637571470000|2021-11-22 08:57:50|2994.12|2994.12|2994.12|2994.12|2994.12|2994.12|2994.12|2994.12|0
1637571480000|2021-11-22 08:58:00|2994.85|2994.85|2994.77|2994.77|2994.85|2994.85|2994.65|2994.65|0
1637571490000|2021-11-22 08:58:10|2994.65|2994.65|2994.53|2994.53|2994.65|2994.65|2994.53|2994.53|0
1637571500000|2021-11-22 08:58:20|2994.82|2994.82|2993.85|2993.85|2994.82|2994.82|2993.85|2993.85|0
1637571510000|2021-11-22 08:58:30|2993.96|2993.96|2993.96|2993.96|2993.96|2993.96|2993.96|2993.96|0
1637571530000|2021-11-22 08:58:50|2993.66|2993.66|2993.52|2993.52|2993.66|2993.66|2993.52|2993.52|0
1637571540000|2021-11-22 08:59:00|2993.4|2993.4|2993.52|2993.52|2993.52|2993.52|2993.4|2993.4|0
1637571550000|2021-11-22 08:59:10|2993.63|2993.63|2993.63|2993.63|2993.63|2993.63|2993.63|2993.63|0
1637571560000|2021-11-22 08:59:20|2993.52|2993.52|2993.52|2993.52|2993.52|2993.52|2993.52|2993.52|0
1637571570000|2021-11-22 08:59:30|2993.63|2993.63|2993.63|2993.63|2993.63|2993.63|2993.63|2993.63|0
1637571590000|2021-11-22 08:59:50|2993.73|2993.73|2994.12|2994.12|2994.12|2994.12|2993.73|2993.73|0
1637571600000|2021-11-22 09:00:00|2994.18|2994.18|2994.24|2994.24|2994.24|2994.24|2994.07|2994.07|0
1637571610000|2021-11-22 09:00:10|2994.3|2994.3|2994.44|2994.44|2994.44|2994.44|2994.28|2994.28|0
1637571620000|2021-11-22 09:00:20|2994.22|2994.22|2994.37|2994.37|2994.37|2994.37|2994.12|2994.12|0
1637571640000|2021-11-22 09:00:40|2994.25|2994.25|2993.88|2993.88|2994.25|2994.25|2993.88|2993.88|0
1637571650000|2021-11-22 09:00:50|2993.99|2993.99|2993.82|2993.82|2993.99|2993.99|2993.78|2993.78|0
1637571660000|2021-11-22 09:01:00|2993.94|2993.94|2994.22|2994.22|2994.32|2994.32|2993.94|2993.94|0
1637571670000|2021-11-22 09:01:10|2993.96|2993.96|2993.32|2993.32|2993.96|2993.96|2993.32|2993.32|0
1637571680000|2021-11-22 09:01:20|2993.43|2993.43|2993.29|2993.29|2993.52|2993.52|2993.07|2993.07|0
1637571690000|2021-11-22 09:01:30|2993.4|2993.4|2993.51|2993.51|2993.51|2993.51|2993.4|2993.4|0
1637571700000|2021-11-22 09:01:40|2993.66|2993.66|2993.42|2993.42|2993.66|2993.66|2993.42|2993.42|0
1637571710000|2021-11-22 09:01:50|2993.36|2993.36|2993.48|2993.48|2993.78|2993.78|2993.31|2993.31|0
1637571720000|2021-11-22 09:02:00|2993.52|2993.52|2993.68|2993.68|2993.68|2993.68|2993.52|2993.52|0
1637571730000|2021-11-22 09:02:10|2993.57|2993.57|2993.59|2993.59|2993.82|2993.82|2993.57|2993.57|0
1637571740000|2021-11-22 09:02:20|2993.54|2993.54|2993.39|2993.39|2993.54|2993.54|2993.39|2993.39|0
1637571750000|2021-11-22 09:02:30|2993.51|2993.51|2993.62|2993.62|2993.62|2993.62|2993.51|2993.51|0
1637571760000|2021-11-22 09:02:40|2993.58|2993.58|2993.9|2993.9|2993.9|2993.9|2993.58|2993.58|0
1637571770000|2021-11-22 09:02:50|2993.87|2993.87|2993.84|2993.84|2993.95|2993.95|2993.84|2993.84|0
1637571780000|2021-11-22 09:03:00|2993.85|2993.85|2994.15|2994.15|2994.26|2994.26|2993.85|2993.85|0
1637571790000|2021-11-22 09:03:10|2994.26|2994.26|2994.21|2994.21|2994.33|2994.33|2994.21|2994.21|0
1637571800000|2021-11-22 09:03:20|2994.07|2994.07|2994.05|2994.05|2994.28|2994.28|2994.05|2994.05|0
1637571810000|2021-11-22 09:03:30|2994.17|2994.17|2994.17|2994.17|2994.17|2994.17|2994.17|2994.17|0
1637571820000|2021-11-22 09:03:40|2994.06|2994.06|2994.04|2994.04|2994.3|2994.3|2994.04|2994.04|0
1637571830000|2021-11-22 09:03:50|2993.93|2993.93|2994.01|2994.01|2994.27|2994.27|2993.93|2993.93|0
1637571840000|2021-11-22 09:04:00|2993.89|2993.89|2993.89|2993.89|2993.94|2993.94|2993.83|2993.83|0
1637571850000|2021-11-22 09:04:10|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|0
1637571870000|2021-11-22 09:04:30|2993.65|2993.65|2993.65|2993.65|2993.65|2993.65|2993.65|2993.65|0
1637571880000|2021-11-22 09:04:40|2993.35|2993.35|2993.01|2993.01|2993.35|2993.35|2992.94|2992.94|0
1637571890000|2021-11-22 09:04:50|2992.64|2992.64|2992.64|2992.64|2992.64|2992.64|2992.64|2992.64|0
1637571900000|2021-11-22 09:05:00|2992.77|2992.77|2993.17|2993.17|2993.17|2993.17|2992.77|2992.77|0
1637571910000|2021-11-22 09:05:10|2992.88|2992.88|2992.62|2992.62|2992.88|2992.88|2992.58|2992.58|0
1637571920000|2021-11-22 09:05:20|2992.73|2992.73|2992.73|2992.73|2992.73|2992.73|2992.73|2992.73|0
1637571930000|2021-11-22 09:05:30|2992.86|2992.86|2992.86|2992.86|2992.86|2992.86|2992.86|2992.86|0
1637571940000|2021-11-22 09:05:40|2992.41|2992.41|2991|2991|2992.41|2992.41|2990.88|2990.88|0
1637571960000|2021-11-22 09:06:00|2990.77|2990.77|2990.08|2990.08|2990.77|2990.77|2990.08|2990.08|0
1637571970000|2021-11-22 09:06:10|2990.2|2990.2|2990.32|2990.32|2990.32|2990.32|2990.2|2990.2|0
1637571980000|2021-11-22 09:06:20|2989.87|2989.87|2989.87|2989.87|2989.87|2989.87|2989.87|2989.87|0
1637571990000|2021-11-22 09:06:30|2989.61|2989.61|2989.61|2989.61|2989.61|2989.61|2989.61|2989.61|0
1637572000000|2021-11-22 09:06:40|2989.56|2989.56|2989.49|2989.49|2989.61|2989.61|2989.49|2989.49|0
1637572010000|2021-11-22 09:06:50|2989.26|2989.26|2989.26|2989.26|2989.37|2989.37|2989.26|2989.26|0
1637572020000|2021-11-22 09:07:00|2989.21|2989.21|2989.21|2989.21|2989.21|2989.21|2989.21|2989.21|0
1637572030000|2021-11-22 09:07:10|2989.14|2989.14|2989.01|2989.01|2989.14|2989.14|2988.86|2988.86|0
1637572040000|2021-11-22 09:07:20|2988.64|2988.64|2988.54|2988.54|2988.64|2988.64|2988.54|2988.54|0
1637572050000|2021-11-22 09:07:30|2988.42|2988.42|2988.3|2988.3|2988.42|2988.42|2988.3|2988.3|0
1637572060000|2021-11-22 09:07:40|2988.07|2988.07|2988.5|2988.5|2988.5|2988.5|2988.07|2988.07|0
1637572070000|2021-11-22 09:07:50|2988.44|2988.44|2988.33|2988.33|2988.44|2988.44|2988.11|2988.11|0
1637572080000|2021-11-22 09:08:00|2988.48|2988.48|2988.44|2988.44|2988.48|2988.48|2988.32|2988.32|0
1637572090000|2021-11-22 09:08:10|2988.41|2988.41|2988.4|2988.4|2988.41|2988.41|2988.35|2988.35|0
1637572100000|2021-11-22 09:08:20|2988.54|2988.54|2988.72|2988.72|2988.72|2988.72|2988.4|2988.4|0
1637572130000|2021-11-22 09:08:50|2988.59|2988.59|2988.59|2988.59|2988.59|2988.59|2988.59|2988.59|0
1637572140000|2021-11-22 09:09:00|2988.52|2988.52|2989.23|2989.23|2989.49|2989.49|2988.52|2988.52|0
1637572150000|2021-11-22 09:09:10|2989.35|2989.35|2989.12|2989.12|2989.35|2989.35|2989.12|2989.12|0
1637572160000|2021-11-22 09:09:20|2989.23|2989.23|2989.23|2989.23|2989.23|2989.23|2989.23|2989.23|0
1637572170000|2021-11-22 09:09:30|2989.3|2989.3|2989.3|2989.3|2989.3|2989.3|2989.3|2989.3|0
1637572180000|2021-11-22 09:09:40|2989.58|2989.58|2990.15|2990.15|2990.15|2990.15|2989.58|2989.58|0
1637572190000|2021-11-22 09:09:50|2990.01|2990.01|2990.01|2990.01|2990.01|2990.01|2990.01|2990.01|0
1637572200000|2021-11-22 09:10:00|2990.07|2990.07|2990.07|2990.07|2990.07|2990.07|2990.07|2990.07|0
1637572220000|2021-11-22 09:10:20|2990.12|2990.12|2990.64|2990.64|2990.64|2990.64|2990.01|2990.01|0
1637572230000|2021-11-22 09:10:30|2990.83|2990.83|2990.83|2990.83|2990.83|2990.83|2990.83|2990.83|0
1637572240000|2021-11-22 09:10:40|2990.95|2990.95|2990.95|2990.95|2990.95|2990.95|2990.95|2990.95|0
1637572250000|2021-11-22 09:10:50|2991.11|2991.11|2990.82|2990.82|2991.11|2991.11|2990.82|2990.82|0
1637572260000|2021-11-22 09:11:00|2990.71|2990.71|2990.8|2990.8|2990.91|2990.91|2990.71|2990.71|0
1637572280000|2021-11-22 09:11:20|2991.03|2991.03|2990.92|2990.92|2991.03|2991.03|2990.92|2990.92|0
1637572290000|2021-11-22 09:11:30|2990.84|2990.84|2990.84|2990.84|2990.84|2990.84|2990.84|2990.84|0
1637572300000|2021-11-22 09:11:40|2990.89|2990.89|2990.93|2990.93|2990.93|2990.93|2990.89|2990.89|0
1637572310000|2021-11-22 09:11:50|2991.18|2991.18|2991.39|2991.39|2991.39|2991.39|2991.18|2991.18|0
1637572320000|2021-11-22 09:12:00|2991.46|2991.46|2991.64|2991.64|2991.64|2991.64|2991.46|2991.46|0
1637572330000|2021-11-22 09:12:10|2991.75|2991.75|2991.86|2991.86|2991.86|2991.86|2991.75|2991.75|0
1637572340000|2021-11-22 09:12:20|2991.94|2991.94|2992.16|2992.16|2992.16|2992.16|2991.94|2991.94|0
1637572350000|2021-11-22 09:12:30|2992.31|2992.31|2992.31|2992.31|2992.31|2992.31|2992.31|2992.31|0
1637572360000|2021-11-22 09:12:40|2992.75|2992.75|2993.09|2993.09|2993.09|2993.09|2992.75|2992.75|0
1637572370000|2021-11-22 09:12:50|2993.2|2993.2|2993.26|2993.26|2993.26|2993.26|2993.2|2993.2|0
1637572380000|2021-11-22 09:13:00|2993.39|2993.39|2993.51|2993.51|2993.51|2993.51|2993.27|2993.27|0
1637572390000|2021-11-22 09:13:10|2993.62|2993.62|2993.8|2993.8|2993.8|2993.8|2993.62|2993.62|0
1637572400000|2021-11-22 09:13:20|2993.85|2993.85|2993.9|2993.9|2993.9|2993.9|2993.85|2993.85|0
1637572410000|2021-11-22 09:13:30|2993.79|2993.79|2993.79|2993.79|2993.9|2993.9|2993.79|2993.79|0
1637572420000|2021-11-22 09:13:40|2993.9|2993.9|2994.36|2994.36|2994.36|2994.36|2993.9|2993.9|0
1637572430000|2021-11-22 09:13:50|2994.47|2994.47|2994.59|2994.59|2994.59|2994.59|2994.47|2994.47|0
1637572440000|2021-11-22 09:14:00|2994.7|2994.7|2994.82|2994.82|2994.82|2994.82|2994.7|2994.7|0
1637572470000|2021-11-22 09:14:30|2994.77|2994.77|2994.74|2994.74|2994.77|2994.77|2994.74|2994.74|0
1637572480000|2021-11-22 09:14:40|2995.02|2995.02|2995.03|2995.03|2995.03|2995.03|2994.88|2994.88|0
1637572500000|2021-11-22 09:15:00|2994.91|2994.91|2995|2995|2995|2995|2994.91|2994.91|0
1637572510000|2021-11-22 09:15:10|2994.88|2994.88|2995.17|2995.17|2995.17|2995.17|2994.88|2994.88|0
1637572520000|2021-11-22 09:15:20|2995.06|2995.06|2995.06|2995.06|2995.06|2995.06|2995.06|2995.06|0
1637572540000|2021-11-22 09:15:40|2995.12|2995.12|2995.24|2995.24|2995.24|2995.24|2995.12|2995.12|0
1637572550000|2021-11-22 09:15:50|2995.16|2995.16|2995.07|2995.07|2995.16|2995.16|2995.02|2995.02|0
1637572560000|2021-11-22 09:16:00|2994.96|2994.96|2995.1|2995.1|2995.1|2995.1|2994.96|2994.96|0
1637572570000|2021-11-22 09:16:10|2995.21|2995.21|2996.27|2996.27|2996.27|2996.27|2995.21|2995.21|0
1637572590000|2021-11-22 09:16:30|2996.15|2996.15|2996.27|2996.27|2996.27|2996.27|2996.15|2996.15|0
1637572600000|2021-11-22 09:16:40|2996.38|2996.38|2996.49|2996.49|2996.49|2996.49|2996.38|2996.38|0
1637572610000|2021-11-22 09:16:50|2996.61|2996.61|2996.61|2996.61|2996.61|2996.61|2996.61|2996.61|0
1637572620000|2021-11-22 09:17:00|2996.72|2996.72|2996.7|2996.7|2996.72|2996.72|2996.59|2996.59|0
1637572630000|2021-11-22 09:17:10|2996.5|2996.5|2996.5|2996.5|2996.5|2996.5|2996.5|2996.5|0
1637572640000|2021-11-22 09:17:20|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|0
1637572650000|2021-11-22 09:17:30|2996.49|2996.49|2996.73|2996.73|2996.96|2996.96|2996.49|2996.49|0
1637572660000|2021-11-22 09:17:40|2996.96|2996.96|2996.73|2996.73|2996.96|2996.96|2996.73|2996.73|0
1637572670000|2021-11-22 09:17:50|2996.84|2996.84|2996.42|2996.42|2996.84|2996.84|2996.42|2996.42|0
1637572680000|2021-11-22 09:18:00|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|0
1637572690000|2021-11-22 09:18:10|2996.76|2996.76|2996.76|2996.76|2996.76|2996.76|2996.76|2996.76|0
1637572700000|2021-11-22 09:18:20|2996.87|2996.87|2996.98|2996.98|2996.98|2996.98|2996.87|2996.87|0
1637572710000|2021-11-22 09:18:30|2996.83|2996.83|2996.59|2996.59|2996.83|2996.83|2996.59|2996.59|0
1637572740000|2021-11-22 09:19:00|2996.79|2996.79|2997.03|2997.03|2997.15|2997.15|2996.79|2996.79|0
1637572750000|2021-11-22 09:19:10|2996.24|2996.24|2996.07|2996.07|2996.36|2996.36|2995.93|2995.93|0
1637572770000|2021-11-22 09:19:30|2996.14|2996.14|2996.07|2996.07|2996.14|2996.14|2996.07|2996.07|0
1637572780000|2021-11-22 09:19:40|2995.73|2995.73|2995.36|2995.36|2995.73|2995.73|2995.36|2995.36|0
1637572790000|2021-11-22 09:19:50|2995.81|2995.81|2995.7|2995.7|2995.81|2995.81|2995.7|2995.7|0
1637572800000|2021-11-22 09:20:00|2996.15|2996.15|2996.26|2996.26|2996.26|2996.26|2996.15|2996.15|0
1637572810000|2021-11-22 09:20:10|2996.05|2996.05|2995.84|2995.84|2996.05|2996.05|2995.82|2995.82|0
1637572820000|2021-11-22 09:20:20|2995.74|2995.74|2995.88|2995.88|2995.88|2995.88|2995.54|2995.54|0
1637572830000|2021-11-22 09:20:30|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|0
1637572840000|2021-11-22 09:20:40|2995.37|2995.37|2994.58|2994.58|2995.37|2995.37|2994.47|2994.47|0
1637572850000|2021-11-22 09:20:50|2994.92|2994.92|2994.93|2994.93|2994.99|2994.99|2994.92|2994.92|0
1637572860000|2021-11-22 09:21:00|2994.73|2994.73|2993.34|2993.34|2994.8|2994.8|2993.34|2993.34|0
1637572870000|2021-11-22 09:21:10|2993.23|2993.23|2993.06|2993.06|2993.33|2993.33|2993.06|2993.06|0
1637572880000|2021-11-22 09:21:20|2992.99|2992.99|2992.87|2992.87|2992.99|2992.99|2992.8|2992.8|0
1637572890000|2021-11-22 09:21:30|2992.85|2992.85|2992.85|2992.85|2992.85|2992.85|2992.85|2992.85|0
1637572900000|2021-11-22 09:21:40|2992.79|2992.79|2992.73|2992.73|2992.79|2992.79|2992.73|2992.73|0
1637572910000|2021-11-22 09:21:50|2992.67|2992.67|2992.33|2992.33|2992.67|2992.67|2992.33|2992.33|0
1637572920000|2021-11-22 09:22:00|2992.22|2992.22|2992.22|2992.22|2992.22|2992.22|2992.22|2992.22|0
1637572930000|2021-11-22 09:22:10|2992.36|2992.36|2992.61|2992.61|2992.61|2992.61|2992.36|2992.36|0
1637572940000|2021-11-22 09:22:20|2992.73|2992.73|2993.09|2993.09|2993.09|2993.09|2992.73|2992.73|0
1637572950000|2021-11-22 09:22:30|2993.03|2993.03|2993.03|2993.03|2993.03|2993.03|2993.03|2993.03|0
1637572960000|2021-11-22 09:22:40|2993.25|2993.25|2993.55|2993.55|2993.55|2993.55|2993.25|2993.25|0
1637572970000|2021-11-22 09:22:50|2993.4|2993.4|2993.44|2993.44|2993.51|2993.51|2993.4|2993.4|0
1637572980000|2021-11-22 09:23:00|2993.49|2993.49|2993.49|2993.49|2993.49|2993.49|2993.49|2993.49|0
1637572990000|2021-11-22 09:23:10|2993.38|2993.38|2993.38|2993.38|2993.38|2993.38|2993.38|2993.38|0
1637573010000|2021-11-22 09:23:30|2993.44|2993.44|2993.38|2993.38|2993.44|2993.44|2993.38|2993.38|0
1637573020000|2021-11-22 09:23:40|2993.31|2993.31|2993.56|2993.56|2993.56|2993.56|2993.31|2993.31|0
1637573030000|2021-11-22 09:23:50|2993.7|2993.7|2993.79|2993.79|2993.79|2993.79|2993.7|2993.7|0
1637573050000|2021-11-22 09:24:10|2993.85|2993.85|2993.85|2993.85|2993.85|2993.85|2993.85|2993.85|0
1637573060000|2021-11-22 09:24:20|2994.05|2994.05|2994.05|2994.05|2994.05|2994.05|2993.99|2993.99|0
1637573070000|2021-11-22 09:24:30|2994.16|2994.16|2994.16|2994.16|2994.16|2994.16|2994.16|2994.16|0
1637573080000|2021-11-22 09:24:40|2993.85|2993.85|2994.01|2994.01|2994.01|2994.01|2993.85|2993.85|0
1637573090000|2021-11-22 09:24:50|2994.14|2994.14|2994.14|2994.14|2994.14|2994.14|2994.14|2994.14|0
1637573100000|2021-11-22 09:25:00|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|0
1637573110000|2021-11-22 09:25:10|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|0
1637573120000|2021-11-22 09:25:20|2993.8|2993.8|2993.8|2993.8|2993.8|2993.8|2993.8|2993.8|0
1637573130000|2021-11-22 09:25:30|2994.04|2994.04|2994.62|2994.62|2994.62|2994.62|2994.04|2994.04|0
1637573140000|2021-11-22 09:25:40|2994.63|2994.63|2995.1|2995.1|2995.1|2995.1|2994.63|2994.63|0
1637573150000|2021-11-22 09:25:50|2995.05|2995.05|2995.17|2995.17|2995.17|2995.17|2995.05|2995.05|0
1637573160000|2021-11-22 09:26:00|2995.75|2995.75|2996.4|2996.4|2996.4|2996.4|2995.75|2995.75|0
1637573170000|2021-11-22 09:26:10|2996.17|2996.17|2996.62|2996.62|2996.62|2996.62|2996.17|2996.17|0
1637573180000|2021-11-22 09:26:20|2996.86|2996.86|2996.97|2996.97|2996.97|2996.97|2996.86|2996.86|0
1637573190000|2021-11-22 09:26:30|2996.61|2996.61|2996.24|2996.24|2996.61|2996.61|2996.24|2996.24|0
1637573200000|2021-11-22 09:26:40|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|0
1637573220000|2021-11-22 09:27:00|2996.22|2996.22|2996.22|2996.22|2996.22|2996.22|2996.22|2996.22|0
1637573230000|2021-11-22 09:27:10|2996.49|2996.49|2996.38|2996.38|2996.49|2996.49|2996.38|2996.38|0
1637573260000|2021-11-22 09:27:40|2995.94|2995.94|2996.22|2996.22|2996.22|2996.22|2995.94|2995.94|0
1637573270000|2021-11-22 09:27:50|2996.59|2996.59|2996.64|2996.64|2996.64|2996.64|2996.59|2996.59|0
1637573280000|2021-11-22 09:28:00|2996.54|2996.54|2996.54|2996.54|2996.54|2996.54|2996.54|2996.54|0
1637573290000|2021-11-22 09:28:10|2996.32|2996.32|2996.21|2996.21|2996.32|2996.32|2996.21|2996.21|0
1637573300000|2021-11-22 09:28:20|2996.49|2996.49|2996.83|2996.83|2996.83|2996.83|2996.49|2996.49|0
1637573310000|2021-11-22 09:28:30|2996.6|2996.6|2996.73|2996.73|2996.73|2996.73|2996.6|2996.6|0
1637573320000|2021-11-22 09:28:40|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|0
1637573340000|2021-11-22 09:29:00|2996.52|2996.52|2996.47|2996.47|2996.52|2996.52|2996.47|2996.47|0
1637573350000|2021-11-22 09:29:10|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|0
1637573360000|2021-11-22 09:29:20|2996.08|2996.08|2996.38|2996.38|2996.38|2996.38|2996.08|2996.08|0
1637573370000|2021-11-22 09:29:30|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|0
1637573390000|2021-11-22 09:29:50|2996.25|2996.25|2996.01|2996.01|2996.25|2996.25|2996.01|2996.01|0
1637573400000|2021-11-22 09:30:00|2995.78|2995.78|2995.69|2995.69|2995.78|2995.78|2995.64|2995.64|0
1637573410000|2021-11-22 09:30:10|2995.71|2995.71|2995.71|2995.71|2995.71|2995.71|2995.71|2995.71|0
1637573420000|2021-11-22 09:30:20|2995.83|2995.83|2995.53|2995.53|2995.83|2995.83|2995.53|2995.53|0
1637573430000|2021-11-22 09:30:30|2995.66|2995.66|2995.49|2995.49|2995.66|2995.66|2995.49|2995.49|0
1637573440000|2021-11-22 09:30:40|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|0
1637573470000|2021-11-22 09:31:10|2995.31|2995.31|2995.19|2995.19|2995.31|2995.31|2995.19|2995.19|0
1637573480000|2021-11-22 09:31:20|2995.13|2995.13|2994.84|2994.84|2995.13|2995.13|2994.53|2994.53|0
1637573490000|2021-11-22 09:31:30|2994.72|2994.72|2994.89|2994.89|2994.91|2994.91|2994.72|2994.72|0
1637573500000|2021-11-22 09:31:40|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|0
1637573530000|2021-11-22 09:32:10|2994.72|2994.72|2994.72|2994.72|2994.72|2994.72|2994.72|2994.72|0
1637573560000|2021-11-22 09:32:40|2994.49|2994.49|2994.27|2994.27|2994.49|2994.49|2994.27|2994.27|0
1637573570000|2021-11-22 09:32:50|2994.49|2994.49|2994.49|2994.49|2994.49|2994.49|2994.49|2994.49|0
1637573580000|2021-11-22 09:33:00|2994.72|2994.72|2994.53|2994.53|2994.72|2994.72|2994.53|2994.53|0
1637573600000|2021-11-22 09:33:20|2994.84|2994.84|2995.07|2995.07|2995.07|2995.07|2994.84|2994.84|0
1637573620000|2021-11-22 09:33:40|2995.36|2995.36|2995.8|2995.8|2995.8|2995.8|2995.36|2995.36|0
1637573630000|2021-11-22 09:33:50|2995.75|2995.75|2995.8|2995.8|2995.8|2995.8|2995.75|2995.75|0
1637573660000|2021-11-22 09:34:20|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|0
1637573670000|2021-11-22 09:34:30|2995.49|2995.49|2995.43|2995.43|2995.49|2995.49|2995.43|2995.43|0
1637573680000|2021-11-22 09:34:40|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|0
1637573690000|2021-11-22 09:34:50|2994.87|2994.87|2994.6|2994.6|2994.87|2994.87|2994.6|2994.6|0
1637573710000|2021-11-22 09:35:10|2994.84|2994.84|2994.72|2994.72|2994.84|2994.84|2994.72|2994.72|0
1637573740000|2021-11-22 09:35:40|2994.95|2994.95|2995.06|2995.06|2995.06|2995.06|2994.95|2994.95|0
1637573750000|2021-11-22 09:35:50|2995.21|2995.21|2995.45|2995.45|2995.45|2995.45|2995.21|2995.21|0
1637573760000|2021-11-22 09:36:00|2995.89|2995.89|2996.14|2996.14|2996.14|2996.14|2995.85|2995.85|0
1637573780000|2021-11-22 09:36:20|2995.57|2995.57|2995.15|2995.15|2995.57|2995.57|2995.15|2995.15|0
1637573800000|2021-11-22 09:36:40|2995.27|2995.27|2995.27|2995.27|2995.27|2995.27|2995.27|2995.27|0
1637573810000|2021-11-22 09:36:50|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|0
1637573820000|2021-11-22 09:37:00|2995.62|2995.62|2994.39|2994.39|2995.62|2995.62|2994.39|2994.39|0
1637573860000|2021-11-22 09:37:40|2994.27|2994.27|2994.05|2994.05|2994.27|2994.27|2994.05|2994.05|0
1637573870000|2021-11-22 09:37:50|2993.99|2993.99|2993.99|2993.99|2993.99|2993.99|2993.99|2993.99|0
1637573880000|2021-11-22 09:38:00|2993.98|2993.98|2993.79|2993.79|2993.98|2993.98|2993.33|2993.33|0
1637573890000|2021-11-22 09:38:10|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|0
1637573900000|2021-11-22 09:38:20|2994.02|2994.02|2993.91|2993.91|2994.02|2994.02|2993.91|2993.91|0
1637573910000|2021-11-22 09:38:30|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|0
1637573920000|2021-11-22 09:38:40|2993.91|2993.91|2994.14|2994.14|2994.14|2994.14|2993.91|2993.91|0
1637573940000|2021-11-22 09:39:00|2994.29|2994.29|2994.4|2994.4|2994.4|2994.4|2994.29|2994.29|0
1637573970000|2021-11-22 09:39:30|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|0
1637573980000|2021-11-22 09:39:40|2994.41|2994.41|2994.41|2994.41|2994.41|2994.41|2994.41|2994.41|0
1637574000000|2021-11-22 09:40:00|2994.18|2994.18|2993.9|2993.9|2994.29|2994.29|2993.9|2993.9|0
1637574010000|2021-11-22 09:40:10|2993.78|2993.78|2993.78|2993.78|2993.78|2993.78|2993.78|2993.78|0
1637574020000|2021-11-22 09:40:20|2993.49|2993.49|2993.49|2993.49|2993.49|2993.49|2993.49|2993.49|0
1637574030000|2021-11-22 09:40:30|2993.64|2993.64|2993.64|2993.64|2993.64|2993.64|2993.64|2993.64|0
1637574040000|2021-11-22 09:40:40|2993.41|2993.41|2993.96|2993.96|2993.96|2993.96|2993.41|2993.41|0
1637574060000|2021-11-22 09:41:00|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|0
1637574070000|2021-11-22 09:41:10|2994.64|2994.64|2994.64|2994.64|2994.64|2994.64|2994.64|2994.64|0
1637574080000|2021-11-22 09:41:20|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|0
1637574090000|2021-11-22 09:41:30|2994.29|2994.29|2994.29|2994.29|2994.29|2994.29|2994.29|2994.29|0
1637574130000|2021-11-22 09:42:10|2994.35|2994.35|2994.01|2994.01|2994.35|2994.35|2994.01|2994.01|0
1637574140000|2021-11-22 09:42:20|2993.77|2993.77|2994.01|2994.01|2994.13|2994.13|2993.77|2993.77|0
1637574150000|2021-11-22 09:42:30|2993.89|2993.89|2993.79|2993.79|2993.89|2993.89|2993.79|2993.79|0
1637574160000|2021-11-22 09:42:40|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|0
1637574170000|2021-11-22 09:42:50|2993.73|2993.73|2993.73|2993.73|2993.73|2993.73|2993.73|2993.73|0
1637574180000|2021-11-22 09:43:00|2993.5|2993.5|2993.5|2993.5|2993.5|2993.5|2993.5|2993.5|0
1637574200000|2021-11-22 09:43:20|2993.87|2993.87|2994.68|2994.68|2994.68|2994.68|2993.87|2993.87|0
1637574210000|2021-11-22 09:43:30|2994.56|2994.56|2994.56|2994.56|2994.56|2994.56|2994.56|2994.56|0
1637574220000|2021-11-22 09:43:40|2994.44|2994.44|2994.42|2994.42|2994.44|2994.44|2994.42|2994.42|0
1637574230000|2021-11-22 09:43:50|2994.31|2994.31|2994.31|2994.31|2994.31|2994.31|2994.31|2994.31|0
1637574250000|2021-11-22 09:44:10|2994.21|2994.21|2993.98|2993.98|2994.21|2994.21|2993.98|2993.98|0
1637574260000|2021-11-22 09:44:20|2994.09|2994.09|2993.91|2993.91|2994.09|2994.09|2993.91|2993.91|0
1637574270000|2021-11-22 09:44:30|2993.96|2993.96|2993.89|2993.89|2993.96|2993.96|2993.89|2993.89|0
1637574280000|2021-11-22 09:44:40|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|0
1637574300000|2021-11-22 09:45:00|2993.47|2993.47|2993.6|2993.6|2993.6|2993.6|2993.42|2993.42|0
1637574310000|2021-11-22 09:45:10|2993.54|2993.54|2993.57|2993.57|2993.57|2993.57|2993.51|2993.51|0
1637574340000|2021-11-22 09:45:40|2993.51|2993.51|2993.51|2993.51|2993.51|2993.51|2993.51|2993.51|0
1637574350000|2021-11-22 09:45:50|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|0
1637574360000|2021-11-22 09:46:00|2993.08|2993.08|2992.82|2992.82|2993.08|2993.08|2992.82|2992.82|0
1637574370000|2021-11-22 09:46:10|2993.15|2993.15|2993.02|2993.02|2993.15|2993.15|2993.02|2993.02|0
1637574390000|2021-11-22 09:46:30|2992.89|2992.89|2992.95|2992.95|2992.95|2992.95|2992.89|2992.89|0
1637574400000|2021-11-22 09:46:40|2993.09|2993.09|2993.09|2993.09|2993.09|2993.09|2993.09|2993.09|0
1637574420000|2021-11-22 09:47:00|2992.95|2992.95|2992.39|2992.39|2992.95|2992.95|2992.39|2992.39|0
1637574430000|2021-11-22 09:47:10|2992.14|2992.14|2992.03|2992.03|2992.16|2992.16|2992.03|2992.03|0
1637574440000|2021-11-22 09:47:20|2992.09|2992.09|2992.01|2992.01|2992.09|2992.09|2991.98|2991.98|0
1637574450000|2021-11-22 09:47:30|2991.87|2991.87|2991.87|2991.87|2991.87|2991.87|2991.87|2991.87|0
1637574460000|2021-11-22 09:47:40|2991.72|2991.72|2991.72|2991.72|2991.72|2991.72|2991.72|2991.72|0
1637574480000|2021-11-22 09:48:00|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|0
1637574520000|2021-11-22 09:48:40|2991.58|2991.58|2991.58|2991.58|2991.58|2991.58|2991.58|2991.58|0
1637574530000|2021-11-22 09:48:50|2991.85|2991.85|2992.67|2992.67|2992.72|2992.72|2991.85|2991.85|0
1637574540000|2021-11-22 09:49:00|2992.82|2992.82|2992.93|2992.93|2993.05|2993.05|2992.76|2992.76|0
1637574560000|2021-11-22 09:49:20|2992.67|2992.67|2992.79|2992.79|2992.79|2992.79|2992.67|2992.67|0
1637574570000|2021-11-22 09:49:30|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|0
1637574580000|2021-11-22 09:49:40|2992.75|2992.75|2993.58|2993.58|2993.58|2993.58|2992.75|2992.75|0
1637574600000|2021-11-22 09:50:00|2992.99|2992.99|2993.07|2993.07|2993.29|2993.29|2992.62|2992.62|0
1637574610000|2021-11-22 09:50:10|2992.92|2992.92|2992.92|2992.92|2993.03|2993.03|2992.92|2992.92|0
1637574630000|2021-11-22 09:50:30|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|0
1637574640000|2021-11-22 09:50:40|2992.75|2992.75|2992.98|2992.98|2992.98|2992.98|2992.75|2992.75|0
1637574650000|2021-11-22 09:50:50|2992.75|2992.75|2992.64|2992.64|2992.75|2992.75|2992.64|2992.64|0
1637574660000|2021-11-22 09:51:00|2992.74|2992.74|2992.47|2992.47|2992.74|2992.74|2992.47|2992.47|0
1637574670000|2021-11-22 09:51:10|2992.58|2992.58|2993.36|2993.36|2993.36|2993.36|2992.58|2992.58|0
1637574680000|2021-11-22 09:51:20|2993.49|2993.49|2993.49|2993.49|2993.49|2993.49|2993.49|2993.49|0
1637574700000|2021-11-22 09:51:40|2993.36|2993.36|2993.17|2993.17|2993.4|2993.4|2993.17|2993.17|0
1637574710000|2021-11-22 09:51:50|2993.06|2993.06|2993.06|2993.06|2993.06|2993.06|2993.06|2993.06|0
1637574720000|2021-11-22 09:52:00|2993.19|2993.19|2992.73|2992.73|2993.31|2993.31|2992.73|2992.73|0
1637574730000|2021-11-22 09:52:10|2992.79|2992.79|2992.79|2992.79|2992.79|2992.79|2992.79|2992.79|0
1637574740000|2021-11-22 09:52:20|2992.73|2992.73|2992.73|2992.73|2992.73|2992.73|2992.73|2992.73|0
1637574750000|2021-11-22 09:52:30|2992.59|2992.59|2992.48|2992.48|2992.59|2992.59|2992.48|2992.48|0
1637574780000|2021-11-22 09:53:00|2992.33|2992.33|2992.33|2992.33|2992.33|2992.33|2992.33|2992.33|0
1637574790000|2021-11-22 09:53:10|2992.21|2992.21|2991.49|2991.49|2992.21|2992.21|2991.49|2991.49|0
1637574800000|2021-11-22 09:53:20|2991.37|2991.37|2991.34|2991.34|2991.44|2991.44|2991.23|2991.23|0
1637574830000|2021-11-22 09:53:50|2991.23|2991.23|2991.23|2991.23|2991.23|2991.23|2991.23|2991.23|0
1637574840000|2021-11-22 09:54:00|2991.38|2991.38|2991.67|2991.67|2991.67|2991.67|2991.38|2991.38|0
1637574850000|2021-11-22 09:54:10|2991.62|2991.62|2991.82|2991.82|2991.82|2991.82|2991.62|2991.62|0
1637574860000|2021-11-22 09:54:20|2991.94|2991.94|2991.72|2991.72|2991.94|2991.94|2991.72|2991.72|0
1637574870000|2021-11-22 09:54:30|2991.13|2991.13|2991.13|2991.13|2991.13|2991.13|2991.13|2991.13|0
1637574880000|2021-11-22 09:54:40|2991.03|2991.03|2991.44|2991.44|2991.44|2991.44|2991.03|2991.03|0
1637574890000|2021-11-22 09:54:50|2991.55|2991.55|2992.02|2992.02|2992.02|2992.02|2991.55|2991.55|0
1637574900000|2021-11-22 09:55:00|2992.13|2992.13|2992.13|2992.13|2992.13|2992.13|2992.13|2992.13|0
1637574910000|2021-11-22 09:55:10|2992.47|2992.47|2992.13|2992.13|2992.47|2992.47|2992.13|2992.13|0
1637574920000|2021-11-22 09:55:20|2992.24|2992.24|2992.37|2992.37|2992.37|2992.37|2992.24|2992.24|0
1637574930000|2021-11-22 09:55:30|2992.49|2992.49|2992.36|2992.36|2992.49|2992.49|2992.36|2992.36|0
1637574940000|2021-11-22 09:55:40|2992.23|2992.23|2992.23|2992.23|2992.23|2992.23|2992.01|2992.01|0
1637574960000|2021-11-22 09:56:00|2992.53|2992.53|2992.84|2992.84|2992.84|2992.84|2992.53|2992.53|0
1637574980000|2021-11-22 09:56:20|2992.72|2992.72|2992.59|2992.59|2992.72|2992.72|2992.59|2992.59|0
1637575000000|2021-11-22 09:56:40|2992.92|2992.92|2992.92|2992.92|2992.92|2992.92|2992.92|2992.92|0
1637575010000|2021-11-22 09:56:50|2993.04|2993.04|2993.5|2993.5|2993.5|2993.5|2993.04|2993.04|0
1637575020000|2021-11-22 09:57:00|2993.16|2993.16|2993.05|2993.05|2993.16|2993.16|2992.93|2992.93|0
1637575030000|2021-11-22 09:57:10|2993.27|2993.27|2993.34|2993.34|2993.34|2993.34|2993.27|2993.27|0
1637575070000|2021-11-22 09:57:50|2993.23|2993.23|2993.09|2993.09|2993.23|2993.23|2993.09|2993.09|0
1637575140000|2021-11-22 09:59:00|2993.14|2993.14|2993.05|2993.05|2993.14|2993.14|2993.05|2993.05|0
1637575190000|2021-11-22 09:59:50|2993.16|2993.16|2993.38|2993.38|2993.38|2993.38|2993.16|2993.16|0
1637575210000|2021-11-22 10:00:10|2993.25|2993.25|2993.13|2993.13|2993.25|2993.25|2993.13|2993.13|0
1637575220000|2021-11-22 10:00:20|2993.2|2993.2|2993.08|2993.08|2993.2|2993.2|2993.08|2993.08|0
1637575230000|2021-11-22 10:00:30|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|0
1637575240000|2021-11-22 10:00:40|2993.05|2993.05|2993.05|2993.05|2993.05|2993.05|2993.05|2993.05|0
1637575250000|2021-11-22 10:00:50|2993.11|2993.11|2993.17|2993.17|2993.17|2993.17|2993.11|2993.11|0
1637575260000|2021-11-22 10:01:00|2993.11|2993.11|2993.11|2993.11|2993.11|2993.11|2993.11|2993.11|0
1637575270000|2021-11-22 10:01:10|2993.4|2993.4|2992.19|2992.19|2993.4|2993.4|2992.19|2992.19|0
1637575290000|2021-11-22 10:01:30|2992.25|2992.25|2992.25|2992.25|2992.25|2992.25|2992.25|2992.25|0
1637575300000|2021-11-22 10:01:40|2992.36|2992.36|2992.41|2992.41|2992.41|2992.41|2992.36|2992.36|0
1637575310000|2021-11-22 10:01:50|2992.45|2992.45|2992.5|2992.5|2992.5|2992.5|2992.41|2992.41|0
1637575320000|2021-11-22 10:02:00|2992.57|2992.57|2992.57|2992.57|2992.57|2992.57|2992.57|2992.57|0
1637575330000|2021-11-22 10:02:10|2992.62|2992.62|2992.62|2992.62|2992.62|2992.62|2992.62|2992.62|0
1637575340000|2021-11-22 10:02:20|2992.74|2992.74|2992.8|2992.8|2992.8|2992.8|2992.74|2992.74|0
1637575350000|2021-11-22 10:02:30|2992.66|2992.66|2992.71|2992.71|2992.71|2992.71|2992.66|2992.66|0
1637575360000|2021-11-22 10:02:40|2992.66|2992.66|2992.71|2992.71|2992.76|2992.76|2992.62|2992.62|0
1637575370000|2021-11-22 10:02:50|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|0
1637575380000|2021-11-22 10:03:00|2992.48|2992.48|2992.4|2992.4|2992.48|2992.48|2992.4|2992.4|0
1637575400000|2021-11-22 10:03:20|2992.28|2992.28|2991.61|2991.61|2992.28|2992.28|2991.61|2991.61|0
1637575420000|2021-11-22 10:03:40|2991.84|2991.84|2992.23|2992.23|2992.28|2992.28|2991.84|2991.84|0
1637575450000|2021-11-22 10:04:10|2992.11|2992.11|2992.34|2992.34|2992.34|2992.34|2992.11|2992.11|0
1637575460000|2021-11-22 10:04:20|2992.39|2992.39|2992.39|2992.39|2992.39|2992.39|2992.39|2992.39|0
1637575470000|2021-11-22 10:04:30|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|0
1637575490000|2021-11-22 10:04:50|2992.66|2992.66|2992.66|2992.66|2992.66|2992.66|2992.66|2992.66|0
1637575510000|2021-11-22 10:05:10|2992.81|2992.81|2992.74|2992.74|2992.81|2992.81|2992.74|2992.74|0
1637575530000|2021-11-22 10:05:30|2993.03|2993.03|2993.03|2993.03|2993.03|2993.03|2993.03|2993.03|0
1637575540000|2021-11-22 10:05:40|2992.92|2992.92|2992.92|2992.92|2992.92|2992.92|2992.92|2992.92|0
1637575550000|2021-11-22 10:05:50|2993.04|2993.04|2993.16|2993.16|2993.16|2993.16|2993.04|2993.04|0
1637575560000|2021-11-22 10:06:00|2993.36|2993.36|2994.08|2994.08|2994.08|2994.08|2993.36|2993.36|0
1637575570000|2021-11-22 10:06:10|2994.13|2994.13|2994.13|2994.13|2994.13|2994.13|2994.13|2994.13|0
1637575580000|2021-11-22 10:06:20|2994.07|2994.07|2993.96|2993.96|2994.07|2994.07|2993.96|2993.96|0
1637575590000|2021-11-22 10:06:30|2994.1|2994.1|2994.4|2994.4|2994.52|2994.52|2994.1|2994.1|0
1637575610000|2021-11-22 10:06:50|2994.55|2994.55|2994.46|2994.46|2994.55|2994.55|2994.35|2994.35|0
1637575620000|2021-11-22 10:07:00|2994.53|2994.53|2994.64|2994.64|2994.64|2994.64|2994.53|2994.53|0
1637575630000|2021-11-22 10:07:10|2994.59|2994.59|2994.8|2994.8|2994.8|2994.8|2994.56|2994.56|0
1637575640000|2021-11-22 10:07:20|2994.59|2994.59|2994.59|2994.59|2994.59|2994.59|2994.59|2994.59|0
1637575650000|2021-11-22 10:07:30|2994.71|2994.71|2994.74|2994.74|2994.85|2994.85|2994.59|2994.59|0
1637575660000|2021-11-22 10:07:40|2994.69|2994.69|2994.63|2994.63|2994.85|2994.85|2994.63|2994.63|0
1637575670000|2021-11-22 10:07:50|2994.69|2994.69|2994.35|2994.35|2994.69|2994.69|2994.35|2994.35|0
1637575680000|2021-11-22 10:08:00|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|0
1637575690000|2021-11-22 10:08:10|2993.73|2993.73|2994.19|2994.19|2994.19|2994.19|2993.73|2993.73|0
1637575700000|2021-11-22 10:08:20|2994.07|2994.07|2993.93|2993.93|2994.07|2994.07|2993.93|2993.93|0
1637575710000|2021-11-22 10:08:30|2994.08|2994.08|2994.24|2994.24|2994.24|2994.24|2994|2994|0
1637575720000|2021-11-22 10:08:40|2994.46|2994.46|2994.52|2994.52|2994.52|2994.52|2994.46|2994.46|0
1637575740000|2021-11-22 10:09:00|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|0
1637575760000|2021-11-22 10:09:20|2994.19|2994.19|2994.04|2994.04|2994.3|2994.3|2993.97|2993.97|0
1637575770000|2021-11-22 10:09:30|2994.19|2994.19|2994.53|2994.53|2994.53|2994.53|2994.19|2994.19|0
1637575790000|2021-11-22 10:09:50|2994.81|2994.81|2995.1|2995.1|2995.1|2995.1|2994.81|2994.81|0
1637575800000|2021-11-22 10:10:00|2995.23|2995.23|2994.85|2994.85|2995.51|2995.51|2994.85|2994.85|0
1637575810000|2021-11-22 10:10:10|2994.96|2994.96|2995.02|2995.02|2995.02|2995.02|2994.96|2994.96|0
1637575820000|2021-11-22 10:10:20|2995.05|2995.05|2994.93|2994.93|2995.05|2995.05|2994.93|2994.93|0
1637575830000|2021-11-22 10:10:30|2994.96|2994.96|2994.98|2994.98|2994.98|2994.98|2994.96|2994.96|0
1637575840000|2021-11-22 10:10:40|2994.93|2994.93|2994.81|2994.81|2994.93|2994.93|2994.81|2994.81|0
1637575860000|2021-11-22 10:11:00|2995.22|2995.22|2995|2995|2995.22|2995.22|2995|2995|0
1637575870000|2021-11-22 10:11:10|2995.07|2995.07|2994.07|2994.07|2995.13|2995.13|2994.07|2994.07|0
1637575880000|2021-11-22 10:11:20|2993.95|2993.95|2994.23|2994.23|2994.23|2994.23|2993.8|2993.8|0
1637575890000|2021-11-22 10:11:30|2994.17|2994.17|2993.86|2993.86|2994.2|2994.2|2993.86|2993.86|0
1637575900000|2021-11-22 10:11:40|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|0
1637575910000|2021-11-22 10:11:50|2994.1|2994.1|2994.21|2994.21|2994.21|2994.21|2994.1|2994.1|0
1637575920000|2021-11-22 10:12:00|2994.1|2994.1|2993.76|2993.76|2994.1|2994.1|2993.76|2993.76|0
1637575930000|2021-11-22 10:12:10|2993.97|2993.97|2994.3|2994.3|2994.3|2994.3|2993.97|2993.97|0
1637575940000|2021-11-22 10:12:20|2994.2|2994.2|2994.2|2994.2|2994.2|2994.2|2994.2|2994.2|0
1637575950000|2021-11-22 10:12:30|2994.19|2994.19|2994.06|2994.06|2994.19|2994.19|2994.06|2994.06|0
1637575960000|2021-11-22 10:12:40|2993.95|2993.95|2993.44|2993.44|2993.95|2993.95|2993.44|2993.44|0
1637575970000|2021-11-22 10:12:50|2993.55|2993.55|2993.44|2993.44|2993.55|2993.55|2993.44|2993.44|0
1637575980000|2021-11-22 10:13:00|2993.57|2993.57|2993.61|2993.61|2993.61|2993.61|2993.5|2993.5|0
1637575990000|2021-11-22 10:13:10|2993.51|2993.51|2993.51|2993.51|2993.51|2993.51|2993.51|2993.51|0
1637576000000|2021-11-22 10:13:20|2993.17|2993.17|2992.68|2992.68|2993.17|2993.17|2992.49|2992.49|0
1637576010000|2021-11-22 10:13:30|2992.4|2992.4|2992.28|2992.28|2992.4|2992.4|2992.28|2992.28|0
1637576020000|2021-11-22 10:13:40|2992.41|2992.41|2992.41|2992.41|2992.48|2992.48|2992.41|2992.41|0
1637576040000|2021-11-22 10:14:00|2992.38|2992.38|2992.38|2992.38|2992.38|2992.38|2992.38|2992.38|0
1637576050000|2021-11-22 10:14:10|2992.52|2992.52|2992.27|2992.27|2992.52|2992.52|2992.27|2992.27|0
1637576060000|2021-11-22 10:14:20|2992.15|2992.15|2992.02|2992.02|2992.15|2992.15|2992.02|2992.02|0
1637576070000|2021-11-22 10:14:30|2992.15|2992.15|2992.15|2992.15|2992.15|2992.15|2992.15|2992.15|0
1637576080000|2021-11-22 10:14:40|2992.26|2992.26|2992.13|2992.13|2992.26|2992.26|2992.13|2992.13|0
1637576090000|2021-11-22 10:14:50|2992.26|2992.26|2992.26|2992.26|2992.26|2992.26|2992.26|2992.26|0
1637576100000|2021-11-22 10:15:00|2992.11|2992.11|2992.11|2992.11|2992.11|2992.11|2992|2992|0
1637576110000|2021-11-22 10:15:10|2992.36|2992.36|2992.64|2992.64|2992.64|2992.64|2992.24|2992.24|0
1637576120000|2021-11-22 10:15:20|2992.77|2992.77|2993.23|2993.23|2993.23|2993.23|2992.77|2992.77|0
1637576130000|2021-11-22 10:15:30|2992.94|2992.94|2992.94|2992.94|2992.94|2992.94|2992.94|2992.94|0
1637576140000|2021-11-22 10:15:40|2993|2993|2992.79|2992.79|2993|2993|2992.79|2992.79|0
1637576150000|2021-11-22 10:15:50|2992.67|2992.67|2992.67|2992.67|2992.67|2992.67|2992.67|2992.67|0
1637576170000|2021-11-22 10:16:10|2992.82|2992.82|2992.7|2992.7|2992.82|2992.82|2992.7|2992.7|0
1637576180000|2021-11-22 10:16:20|2992.76|2992.76|2993.02|2993.02|2993.02|2993.02|2992.76|2992.76|0
1637576190000|2021-11-22 10:16:30|2993.15|2993.15|2993.15|2993.15|2993.15|2993.15|2993.15|2993.15|0
1637576210000|2021-11-22 10:16:50|2993.26|2993.26|2993.5|2993.5|2993.5|2993.5|2993.26|2993.26|0
1637576230000|2021-11-22 10:17:10|2993.39|2993.39|2993.5|2993.5|2993.5|2993.5|2993.39|2993.39|0
1637576240000|2021-11-22 10:17:20|2993.62|2993.62|2993.76|2993.76|2993.76|2993.76|2993.55|2993.55|0
1637576250000|2021-11-22 10:17:30|2993.9|2993.9|2994.05|2994.05|2994.05|2994.05|2993.9|2993.9|0
1637576290000|2021-11-22 10:18:10|2994.09|2994.09|2994.2|2994.2|2994.2|2994.2|2994.09|2994.09|0
1637576300000|2021-11-22 10:18:20|2994.24|2994.24|2994.36|2994.36|2994.36|2994.36|2994.24|2994.24|0
1637576310000|2021-11-22 10:18:30|2994.4|2994.4|2994.45|2994.45|2994.45|2994.45|2994.4|2994.4|0
1637576340000|2021-11-22 10:19:00|2994.74|2994.74|2994.62|2994.62|2994.74|2994.74|2994.62|2994.62|0
1637576350000|2021-11-22 10:19:10|2994.83|2994.83|2995.14|2995.14|2995.14|2995.14|2994.83|2994.83|0
1637576360000|2021-11-22 10:19:20|2995.2|2995.2|2995.2|2995.2|2995.2|2995.2|2995.2|2995.2|0
1637576380000|2021-11-22 10:19:40|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|0
1637576390000|2021-11-22 10:19:50|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|2995.05|2995.05|0
1637576400000|2021-11-22 10:20:00|2995.05|2995.05|2995.21|2995.21|2995.21|2995.21|2995.05|2995.05|0
1637576450000|2021-11-22 10:20:50|2995.17|2995.17|2995.41|2995.41|2995.41|2995.41|2995.17|2995.17|0
1637576480000|2021-11-22 10:21:20|2994.55|2994.55|2995.02|2995.02|2995.12|2995.12|2994.55|2994.55|0
1637576500000|2021-11-22 10:21:40|2995.13|2995.13|2995.22|2995.22|2995.22|2995.22|2995.13|2995.13|0
1637576510000|2021-11-22 10:21:50|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|0
1637576520000|2021-11-22 10:22:00|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|0
1637576540000|2021-11-22 10:22:20|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|0
1637576560000|2021-11-22 10:22:40|2995.38|2995.38|2995.49|2995.49|2995.49|2995.49|2995.38|2995.38|0
1637576570000|2021-11-22 10:22:50|2995.55|2995.55|2995.55|2995.55|2995.55|2995.55|2995.55|2995.55|0
1637576580000|2021-11-22 10:23:00|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|0
1637576590000|2021-11-22 10:23:10|2995.73|2995.73|2995.73|2995.73|2995.73|2995.73|2995.73|2995.73|0
1637576620000|2021-11-22 10:23:40|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|0
1637576660000|2021-11-22 10:24:20|2995.7|2995.7|2995.81|2995.81|2995.81|2995.81|2995.7|2995.7|0
1637576680000|2021-11-22 10:24:40|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|0
1637576700000|2021-11-22 10:25:00|2996.34|2996.34|2996.64|2996.64|2996.64|2996.64|2996.34|2996.34|0
1637576710000|2021-11-22 10:25:10|2996.83|2996.83|2996.58|2996.58|2996.83|2996.83|2996.58|2996.58|0
1637576720000|2021-11-22 10:25:20|2996.44|2996.44|2996.41|2996.41|2996.49|2996.49|2996.32|2996.32|0
1637576730000|2021-11-22 10:25:30|2996.32|2996.32|2996.35|2996.35|2996.35|2996.35|2996.27|2996.27|0
1637576760000|2021-11-22 10:26:00|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|0
1637576780000|2021-11-22 10:26:20|2996.16|2996.16|2996.16|2996.16|2996.16|2996.16|2996.16|2996.16|0
1637576790000|2021-11-22 10:26:30|2996.2|2996.2|2995.39|2995.39|2996.2|2996.2|2995.39|2995.39|0
1637576800000|2021-11-22 10:26:40|2995.29|2995.29|2995.33|2995.33|2995.33|2995.33|2995.29|2995.29|0
1637576830000|2021-11-22 10:27:10|2995.18|2995.18|2995.3|2995.3|2995.41|2995.41|2995.18|2995.18|0
1637576840000|2021-11-22 10:27:20|2995.21|2995.21|2995.25|2995.25|2995.25|2995.25|2995.21|2995.21|0
1637576860000|2021-11-22 10:27:40|2995.38|2995.38|2995.42|2995.42|2995.42|2995.42|2995.38|2995.38|0
1637576870000|2021-11-22 10:27:50|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|0
1637576880000|2021-11-22 10:28:00|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|0
1637576900000|2021-11-22 10:28:20|2995.47|2995.47|2996.05|2996.05|2996.05|2996.05|2995.47|2995.47|0
1637576910000|2021-11-22 10:28:30|2995.93|2995.93|2995.68|2995.68|2995.93|2995.93|2995.68|2995.68|0
1637576920000|2021-11-22 10:28:40|2995.54|2995.54|2995.61|2995.61|2995.61|2995.61|2995.49|2995.49|0
1637576930000|2021-11-22 10:28:50|2995.83|2995.83|2995.8|2995.8|2995.83|2995.83|2995.55|2995.55|0
1637576960000|2021-11-22 10:29:20|2995.76|2995.76|2995.76|2995.76|2995.76|2995.76|2995.76|2995.76|0
1637576970000|2021-11-22 10:29:30|2995.8|2995.8|2995.8|2995.8|2995.8|2995.8|2995.8|2995.8|0
1637576980000|2021-11-22 10:29:40|2995.87|2995.87|2995.93|2995.93|2995.93|2995.93|2995.87|2995.87|0
1637576990000|2021-11-22 10:29:50|2995.82|2995.82|2995.92|2995.92|2996.05|2996.05|2995.82|2995.82|0
1637577000000|2021-11-22 10:30:00|2996.04|2996.04|2996.15|2996.15|2996.15|2996.15|2996.04|2996.04|0
1637577010000|2021-11-22 10:30:10|2996.27|2996.27|2996.85|2996.85|2996.9|2996.9|2996.27|2996.27|0
1637577020000|2021-11-22 10:30:20|2996.91|2996.91|2997.23|2997.23|2997.23|2997.23|2996.91|2996.91|0
1637577030000|2021-11-22 10:30:30|2997.52|2997.52|2997.52|2997.52|2997.52|2997.52|2997.52|2997.52|0
1637577040000|2021-11-22 10:30:40|2997.96|2997.96|2997.95|2997.95|2998.07|2998.07|2997.95|2997.95|0
1637577050000|2021-11-22 10:30:50|2997.89|2997.89|2997.9|2997.9|2997.9|2997.9|2997.78|2997.78|0
1637577060000|2021-11-22 10:31:00|2998.01|2998.01|2997.95|2997.95|2998.06|2998.06|2997.95|2997.95|0
1637577070000|2021-11-22 10:31:10|2998.06|2998.06|2998.11|2998.11|2998.11|2998.11|2998.06|2998.06|0
1637577080000|2021-11-22 10:31:20|2998.05|2998.05|2998.22|2998.22|2998.22|2998.22|2998.01|2998.01|0
1637577090000|2021-11-22 10:31:30|2998.33|2998.33|2998.47|2998.47|2998.52|2998.52|2998.28|2998.28|0
1637577100000|2021-11-22 10:31:40|2998.42|2998.42|2998.67|2998.67|2998.67|2998.67|2998.42|2998.42|0
1637577110000|2021-11-22 10:31:50|2998.56|2998.56|2998.79|2998.79|2998.79|2998.79|2998.55|2998.55|0
1637577120000|2021-11-22 10:32:00|2998.84|2998.84|2999.28|2999.28|2999.28|2999.28|2998.84|2998.84|0
1637577130000|2021-11-22 10:32:10|2999.34|2999.34|2999.39|2999.39|2999.39|2999.39|2999.34|2999.34|0
1637577140000|2021-11-22 10:32:20|2999.28|2999.28|2999.19|2999.19|2999.43|2999.43|2999.17|2999.17|0
1637577150000|2021-11-22 10:32:30|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|0
1637577160000|2021-11-22 10:32:40|2999.19|2999.19|2999.19|2999.19|2999.19|2999.19|2999.19|2999.19|0
1637577170000|2021-11-22 10:32:50|2999.24|2999.24|2999.09|2999.09|2999.24|2999.24|2999.09|2999.09|0
1637577180000|2021-11-22 10:33:00|2999.14|2999.14|2998.8|2998.8|2999.14|2999.14|2998.8|2998.8|0
1637577190000|2021-11-22 10:33:10|2998.86|2998.86|2999.3|2999.3|2999.3|2999.3|2998.86|2998.86|0
1637577200000|2021-11-22 10:33:20|2999.37|2999.37|2999.34|2999.34|2999.41|2999.41|2999.34|2999.34|0
1637577210000|2021-11-22 10:33:30|2999.52|2999.52|2999.47|2999.47|2999.52|2999.52|2999.47|2999.47|0
1637577220000|2021-11-22 10:33:40|2999.36|2999.36|2999.25|2999.25|2999.36|2999.36|2999.25|2999.25|0
1637577230000|2021-11-22 10:33:50|2999.46|2999.46|2999.46|2999.46|2999.46|2999.46|2999.46|2999.46|0
1637577240000|2021-11-22 10:34:00|2999.41|2999.41|2999.3|2999.3|2999.41|2999.41|2999.3|2999.3|0
1637577250000|2021-11-22 10:34:10|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|0
1637577270000|2021-11-22 10:34:30|2999.78|2999.78|2999.89|2999.89|2999.89|2999.89|2999.78|2999.78|0
1637577280000|2021-11-22 10:34:40|3000|3000|2999.95|2999.95|3000|3000|2999.95|2999.95|0
1637577290000|2021-11-22 10:34:50|3000.07|3000.07|2999.95|2999.95|3000.07|3000.07|2999.95|2999.95|0
1637577300000|2021-11-22 10:35:00|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|0
1637577310000|2021-11-22 10:35:10|2999.71|2999.71|2999.76|2999.76|2999.76|2999.76|2999.71|2999.71|0
1637577320000|2021-11-22 10:35:20|3000.2|3000.2|3000.69|3000.69|3000.69|3000.69|3000.2|3000.2|0
1637577330000|2021-11-22 10:35:30|3000.74|3000.74|3000.32|3000.32|3000.92|3000.92|3000.32|3000.32|0
1637577360000|2021-11-22 10:36:00|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|0
1637577370000|2021-11-22 10:36:10|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|0
1637577380000|2021-11-22 10:36:20|3000.54|3000.54|3000.46|3000.46|3000.54|3000.54|3000.46|3000.46|0
1637577390000|2021-11-22 10:36:30|3000.52|3000.52|3000.7|3000.7|3000.7|3000.7|3000.52|3000.52|0
1637577400000|2021-11-22 10:36:40|3000.58|3000.58|3000.46|3000.46|3000.8|3000.8|3000.46|3000.46|0
1637577410000|2021-11-22 10:36:50|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|0
1637577420000|2021-11-22 10:37:00|3000.64|3000.64|3000.75|3000.75|3000.75|3000.75|3000.64|3000.64|0
1637577440000|2021-11-22 10:37:20|3000.64|3000.64|3000.84|3000.84|3000.9|3000.9|3000.64|3000.64|0
1637577460000|2021-11-22 10:37:40|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|3000.84|3000.84|0
1637577470000|2021-11-22 10:37:50|3000.79|3000.79|2999.17|2999.17|3000.79|3000.79|2999.06|2999.06|0
1637577490000|2021-11-22 10:38:10|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|0
1637577500000|2021-11-22 10:38:20|2998.97|2998.97|2998.94|2998.94|2998.97|2998.97|2998.85|2998.85|0
1637577510000|2021-11-22 10:38:30|2998.89|2998.89|2998.89|2998.89|2998.89|2998.89|2998.89|2998.89|0
1637577520000|2021-11-22 10:38:40|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|0
1637577530000|2021-11-22 10:38:50|2998.89|2998.89|2999.52|2999.52|2999.52|2999.52|2998.89|2998.89|0
1637577540000|2021-11-22 10:39:00|2999.64|2999.64|2999.64|2999.64|2999.64|2999.64|2999.64|2999.64|0
1637577550000|2021-11-22 10:39:10|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|0
1637577560000|2021-11-22 10:39:20|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|0
1637577570000|2021-11-22 10:39:30|2999.81|2999.81|2999.66|2999.66|2999.81|2999.81|2999.37|2999.37|0
1637577580000|2021-11-22 10:39:40|2999.54|2999.54|2999.6|2999.6|2999.6|2999.6|2999.54|2999.54|0
1637577600000|2021-11-22 10:40:00|2999.8|2999.8|2999.61|2999.61|2999.8|2999.8|2999.61|2999.61|0
1637577610000|2021-11-22 10:40:10|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|0
1637577630000|2021-11-22 10:40:30|2999.63|2999.63|2999.75|2999.75|2999.75|2999.75|2999.63|2999.63|0
1637577640000|2021-11-22 10:40:40|2999.61|2999.61|2999.61|2999.61|2999.61|2999.61|2999.61|2999.61|0
1637577680000|2021-11-22 10:41:20|2999.74|2999.74|3000.11|3000.11|3000.11|3000.11|2999.74|2999.74|0
1637577700000|2021-11-22 10:41:40|3000.23|3000.23|3000.08|3000.08|3000.23|3000.23|3000.08|3000.08|0
1637577710000|2021-11-22 10:41:50|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|0
1637577720000|2021-11-22 10:42:00|3000.14|3000.14|2999.9|2999.9|3000.14|3000.14|2999.9|2999.9|0
1637577730000|2021-11-22 10:42:10|2999.86|2999.86|2999.91|2999.91|2999.91|2999.91|2999.86|2999.86|0
1637577740000|2021-11-22 10:42:20|2999.77|2999.77|2999.77|2999.77|2999.77|2999.77|2999.77|2999.77|0
1637577750000|2021-11-22 10:42:30|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|0
1637577770000|2021-11-22 10:42:50|2999.59|2999.59|2999.47|2999.47|2999.59|2999.59|2999.47|2999.47|0
1637577780000|2021-11-22 10:43:00|2999.41|2999.41|2999.27|2999.27|2999.41|2999.41|2999.27|2999.27|0
1637577800000|2021-11-22 10:43:20|2999.22|2999.22|2999.81|2999.81|2999.81|2999.81|2999.22|2999.22|0
1637577810000|2021-11-22 10:43:30|2999.71|2999.71|2999.64|2999.64|2999.71|2999.71|2999.6|2999.6|0
1637577820000|2021-11-22 10:43:40|2999.58|2999.58|2999.31|2999.31|2999.58|2999.58|2999.16|2999.16|0
1637577830000|2021-11-22 10:43:50|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|0
1637577840000|2021-11-22 10:44:00|2999.5|2999.5|2999.5|2999.5|2999.5|2999.5|2999.5|2999.5|0
1637577850000|2021-11-22 10:44:10|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|0
1637577870000|2021-11-22 10:44:30|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|0
1637577880000|2021-11-22 10:44:40|2999.12|2999.12|2999.06|2999.06|2999.35|2999.35|2999.06|2999.06|0
1637577900000|2021-11-22 10:45:00|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|0
1637577910000|2021-11-22 10:45:10|2998.94|2998.94|2998.84|2998.84|2998.94|2998.94|2998.84|2998.84|0
1637577920000|2021-11-22 10:45:20|2998.73|2998.73|2998.66|2998.66|2998.73|2998.73|2998.66|2998.66|0
1637577930000|2021-11-22 10:45:30|2998.59|2998.59|2998.53|2998.53|2998.59|2998.59|2998.53|2998.53|0
1637577940000|2021-11-22 10:45:40|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|0
1637577950000|2021-11-22 10:45:50|2998.84|2998.84|2998.84|2998.84|2998.84|2998.84|2998.84|2998.84|0
1637577960000|2021-11-22 10:46:00|2998.64|2998.64|2998.2|2998.2|2998.64|2998.64|2998.2|2998.2|0
1637577980000|2021-11-22 10:46:20|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|0
1637578020000|2021-11-22 10:47:00|2998.24|2998.24|2998.41|2998.41|2998.41|2998.41|2998.24|2998.24|0
1637578030000|2021-11-22 10:47:10|2998.16|2998.16|2997.26|2997.26|2998.16|2998.16|2997.26|2997.26|0
1637578040000|2021-11-22 10:47:20|2997.12|2997.12|2996.91|2996.91|2997.12|2997.12|2996.91|2996.91|0
1637578050000|2021-11-22 10:47:30|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|0
1637578060000|2021-11-22 10:47:40|2996.87|2996.87|2996.83|2996.83|2996.87|2996.87|2996.77|2996.77|0
1637578080000|2021-11-22 10:48:00|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|0
1637578090000|2021-11-22 10:48:10|2996.66|2996.66|2996.51|2996.51|2996.66|2996.66|2996.51|2996.51|0
1637578100000|2021-11-22 10:48:20|2996.44|2996.44|2996.5|2996.5|2996.5|2996.5|2996.38|2996.38|0
1637578120000|2021-11-22 10:48:40|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|0
1637578130000|2021-11-22 10:48:50|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|0
1637578140000|2021-11-22 10:49:00|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|0
1637578150000|2021-11-22 10:49:10|2996.77|2996.77|2996.62|2996.62|2996.77|2996.77|2996.62|2996.62|0
1637578190000|2021-11-22 10:49:50|2996.73|2996.73|2996.85|2996.85|2996.85|2996.85|2996.73|2996.73|0
1637578200000|2021-11-22 10:50:00|2996.96|2996.96|2997.4|2997.4|2997.4|2997.4|2996.96|2996.96|0
1637578220000|2021-11-22 10:50:20|2997.36|2997.36|2997.44|2997.44|2997.44|2997.44|2997.36|2997.36|0
1637578230000|2021-11-22 10:50:30|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|0
1637578250000|2021-11-22 10:50:50|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|0
1637578260000|2021-11-22 10:51:00|2997.51|2997.51|2997.54|2997.54|2997.54|2997.54|2997.51|2997.51|0
1637578290000|2021-11-22 10:51:30|2997.48|2997.48|2997.53|2997.53|2997.67|2997.67|2997.38|2997.38|0
1637578300000|2021-11-22 10:51:40|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|0
1637578320000|2021-11-22 10:52:00|2997.88|2997.88|2997.77|2997.77|2997.88|2997.88|2997.77|2997.77|0
1637578330000|2021-11-22 10:52:10|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|0
1637578340000|2021-11-22 10:52:20|2997.91|2997.91|2998.25|2998.25|2998.25|2998.25|2997.91|2997.91|0
1637578370000|2021-11-22 10:52:50|2998.03|2998.03|2998.43|2998.43|2998.43|2998.43|2998.03|2998.03|0
1637578380000|2021-11-22 10:53:00|2998.49|2998.49|2998.35|2998.35|2998.49|2998.49|2998.35|2998.35|0
1637578390000|2021-11-22 10:53:10|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|0
1637578400000|2021-11-22 10:53:20|2998.79|2998.79|2999.61|2999.61|2999.61|2999.61|2998.79|2998.79|0
1637578420000|2021-11-22 10:53:40|2999.69|2999.69|2999.9|2999.9|2999.9|2999.9|2999.69|2999.69|0
1637578450000|2021-11-22 10:54:10|2999.77|2999.77|3000.5|3000.5|3000.5|3000.5|2999.77|2999.77|0
1637578460000|2021-11-22 10:54:20|3000.62|3000.62|3000.45|3000.45|3000.62|3000.62|3000.45|3000.45|0
1637578470000|2021-11-22 10:54:30|3000.58|3000.58|3000.72|3000.72|3000.72|3000.72|3000.58|3000.58|0
1637578480000|2021-11-22 10:54:40|3000.83|3000.83|3000.9|3000.9|3000.95|3000.95|3000.83|3000.83|0
1637578500000|2021-11-22 10:55:00|3000.79|3000.79|3000.68|3000.68|3000.91|3000.91|3000.68|3000.68|0
1637578510000|2021-11-22 10:55:10|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|0
1637578520000|2021-11-22 10:55:20|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|0
1637578530000|2021-11-22 10:55:30|3000.65|3000.65|3000.65|3000.65|3000.65|3000.65|3000.65|3000.65|0
1637578540000|2021-11-22 10:55:40|3000.76|3000.76|3000.88|3000.88|3000.88|3000.88|3000.76|3000.76|0
1637578550000|2021-11-22 10:55:50|3001.01|3001.01|3000.93|3000.93|3001.07|3001.07|3000.78|3000.78|0
1637578560000|2021-11-22 10:56:00|3000.81|3000.81|3000.87|3000.87|3000.87|3000.87|3000.81|3000.81|0
1637578580000|2021-11-22 10:56:20|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|0
1637578590000|2021-11-22 10:56:30|3000.78|3000.78|3000.78|3000.78|3000.78|3000.78|3000.78|3000.78|0
1637578600000|2021-11-22 10:56:40|3000.63|3000.63|3000.63|3000.63|3000.63|3000.63|3000.63|3000.63|0
1637578610000|2021-11-22 10:56:50|3000.88|3000.88|3000.35|3000.35|3000.93|3000.93|3000.35|3000.35|0
1637578620000|2021-11-22 10:57:00|3000.47|3000.47|3000.34|3000.34|3000.47|3000.47|3000.21|3000.21|0
1637578630000|2021-11-22 10:57:10|3000.16|3000.16|3000.24|3000.24|3000.24|3000.24|3000.12|3000.12|0
1637578640000|2021-11-22 10:57:20|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|0
1637578650000|2021-11-22 10:57:30|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|0
1637578660000|2021-11-22 10:57:40|3000.29|3000.29|3000.33|3000.33|3000.33|3000.33|3000.29|3000.29|0
1637578670000|2021-11-22 10:57:50|3000.56|3000.56|3000.27|3000.27|3000.56|3000.56|3000.27|3000.27|0
1637578680000|2021-11-22 10:58:00|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|0
1637578690000|2021-11-22 10:58:10|3000.4|3000.4|3000.33|3000.33|3000.4|3000.4|3000.33|3000.33|0
1637578700000|2021-11-22 10:58:20|3000.44|3000.44|3000.58|3000.58|3000.58|3000.58|3000.32|3000.32|0
1637578710000|2021-11-22 10:58:30|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|0
1637578730000|2021-11-22 10:58:50|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|0
1637578740000|2021-11-22 10:59:00|3000.3|3000.3|3000.44|3000.44|3000.59|3000.59|3000.3|3000.3|0
1637578750000|2021-11-22 10:59:10|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|0
1637578760000|2021-11-22 10:59:20|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|0
1637578770000|2021-11-22 10:59:30|3000.34|3000.34|3000.29|3000.29|3000.34|3000.34|3000.29|3000.29|0
1637578800000|2021-11-22 11:00:00|3000.16|3000.16|3000.04|3000.04|3000.16|3000.16|3000.04|3000.04|0
1637578810000|2021-11-22 11:00:10|2999.9|2999.9|2999.9|2999.9|2999.9|2999.9|2999.9|2999.9|0
1637578820000|2021-11-22 11:00:20|3000.01|3000.01|2999.9|2999.9|3000.01|3000.01|2999.9|2999.9|0
1637578860000|2021-11-22 11:01:00|2999.75|2999.75|2999.83|2999.83|3000.05|3000.05|2999.75|2999.75|0
1637578880000|2021-11-22 11:01:20|2999.69|2999.69|2999.67|2999.67|2999.69|2999.69|2999.67|2999.67|0
1637578890000|2021-11-22 11:01:30|2999.23|2999.23|2999.11|2999.11|2999.23|2999.23|2999.11|2999.11|0
1637578910000|2021-11-22 11:01:50|2998.95|2998.95|2998.75|2998.75|2998.95|2998.95|2998.75|2998.75|0
1637578920000|2021-11-22 11:02:00|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|0
1637578940000|2021-11-22 11:02:20|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|0
1637578950000|2021-11-22 11:02:30|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|0
1637578960000|2021-11-22 11:02:40|2998.23|2998.23|2998.11|2998.11|2998.23|2998.23|2998.11|2998.11|0
1637579000000|2021-11-22 11:03:20|2997.99|2997.99|2997.9|2997.9|2998.12|2998.12|2997.9|2997.9|0
1637579040000|2021-11-22 11:04:00|2997.88|2997.88|2997.83|2997.83|2997.88|2997.88|2997.83|2997.83|0
1637579070000|2021-11-22 11:04:30|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|0
1637579090000|2021-11-22 11:04:50|2998.01|2998.01|2997.94|2997.94|2998.01|2998.01|2997.94|2997.94|0
1637579110000|2021-11-22 11:05:10|2997.79|2997.79|2997.84|2997.84|2997.94|2997.94|2997.79|2997.79|0
1637579120000|2021-11-22 11:05:20|2997.98|2997.98|2997.94|2997.94|2998.12|2998.12|2997.94|2997.94|0
1637579130000|2021-11-22 11:05:30|2998|2998|2998.37|2998.37|2998.37|2998.37|2998|2998|0
1637579140000|2021-11-22 11:05:40|2998.66|2998.66|2998.34|2998.34|2998.85|2998.85|2998.34|2998.34|0
1637579160000|2021-11-22 11:06:00|2998.17|2998.17|2998.22|2998.22|2998.22|2998.22|2998.12|2998.12|0
1637579170000|2021-11-22 11:06:10|2998.08|2998.08|2998.06|2998.06|2998.08|2998.08|2998.06|2998.06|0
1637579180000|2021-11-22 11:06:20|2998.04|2998.04|2997.77|2997.77|2998.04|2998.04|2997.77|2997.77|0
1637579190000|2021-11-22 11:06:30|2997.71|2997.71|2997.75|2997.75|2997.75|2997.75|2997.66|2997.66|0
1637579220000|2021-11-22 11:07:00|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|0
1637579240000|2021-11-22 11:07:20|2997.85|2997.85|2997.83|2997.83|2997.85|2997.85|2997.72|2997.72|0
1637579260000|2021-11-22 11:07:40|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|0
1637579280000|2021-11-22 11:08:00|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|0
1637579290000|2021-11-22 11:08:10|2997.87|2997.87|2998.04|2998.04|2998.04|2998.04|2997.87|2997.87|0
1637579300000|2021-11-22 11:08:20|2998.17|2998.17|2998.19|2998.19|2998.3|2998.3|2998.17|2998.17|0
1637579310000|2021-11-22 11:08:30|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|0
1637579320000|2021-11-22 11:08:40|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|0
1637579330000|2021-11-22 11:08:50|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|0
1637579370000|2021-11-22 11:09:30|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|0
1637579380000|2021-11-22 11:09:40|2998|2998|2998|2998|2998|2998|2998|2998|0
1637579400000|2021-11-22 11:10:00|2998.05|2998.05|2998.28|2998.28|2998.28|2998.28|2998.05|2998.05|0
1637579410000|2021-11-22 11:10:10|2998.24|2998.24|2998.31|2998.31|2998.31|2998.31|2998.21|2998.21|0
1637579420000|2021-11-22 11:10:20|2998.41|2998.41|2998.41|2998.41|2998.41|2998.41|2998.41|2998.41|0
1637579430000|2021-11-22 11:10:30|2998.47|2998.47|2998.53|2998.53|2998.53|2998.53|2998.47|2998.47|0
1637579440000|2021-11-22 11:10:40|2998.65|2998.65|2998.7|2998.7|2998.7|2998.7|2998.65|2998.65|0
1637579450000|2021-11-22 11:10:50|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|0
1637579490000|2021-11-22 11:11:30|2998.43|2998.43|2998.43|2998.43|2998.43|2998.43|2998.43|2998.43|0
1637579500000|2021-11-22 11:11:40|2998.55|2998.55|2998.55|2998.55|2998.55|2998.55|2998.55|2998.55|0
1637579510000|2021-11-22 11:11:50|2998.44|2998.44|2998.44|2998.44|2998.44|2998.44|2998.44|2998.44|0
1637579530000|2021-11-22 11:12:10|2998.15|2998.15|2997.2|2997.2|2998.15|2998.15|2997.2|2997.2|0
1637579540000|2021-11-22 11:12:20|2997.32|2997.32|2997.05|2997.05|2997.32|2997.32|2997.05|2997.05|0
1637579550000|2021-11-22 11:12:30|2997.16|2997.16|2997.6|2997.6|2997.6|2997.6|2997.16|2997.16|0
1637579560000|2021-11-22 11:12:40|2997.49|2997.49|2997.6|2997.6|2997.6|2997.6|2997.49|2997.49|0
1637579590000|2021-11-22 11:13:10|2997.49|2997.49|2997.27|2997.27|2997.49|2997.49|2997.27|2997.27|0
1637579610000|2021-11-22 11:13:30|2997.22|2997.22|2997.34|2997.34|2997.45|2997.45|2997.22|2997.22|0
1637579620000|2021-11-22 11:13:40|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|0
1637579630000|2021-11-22 11:13:50|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|0
1637579640000|2021-11-22 11:14:00|2997.97|2997.97|2998.53|2998.53|2998.53|2998.53|2997.97|2997.97|0
1637579650000|2021-11-22 11:14:10|2998.55|2998.55|2998.44|2998.44|2998.55|2998.55|2998.44|2998.44|0
1637579670000|2021-11-22 11:14:30|2998.55|2998.55|2998.66|2998.66|2998.66|2998.66|2998.55|2998.55|0
1637579680000|2021-11-22 11:14:40|2998.54|2998.54|2998.54|2998.54|2998.54|2998.54|2998.54|2998.54|0
1637579690000|2021-11-22 11:14:50|2998.47|2998.47|2998.17|2998.17|2998.58|2998.58|2998.17|2998.17|0
1637579700000|2021-11-22 11:15:00|2998.29|2998.29|2998.33|2998.33|2998.33|2998.33|2998.29|2998.29|0
1637579720000|2021-11-22 11:15:20|2998.44|2998.44|2998.62|2998.62|2998.62|2998.62|2998.44|2998.44|0
1637579740000|2021-11-22 11:15:40|2998.87|2998.87|2999.08|2999.08|2999.08|2999.08|2998.87|2998.87|0
1637579750000|2021-11-22 11:15:50|2999.2|2999.2|2999.49|2999.49|2999.49|2999.49|2999.2|2999.2|0
1637579760000|2021-11-22 11:16:00|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|0
1637579770000|2021-11-22 11:16:10|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|0
1637579780000|2021-11-22 11:16:20|2999.07|2999.07|2999.07|2999.07|2999.07|2999.07|2999.07|2999.07|0
1637579790000|2021-11-22 11:16:30|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|0
1637579810000|2021-11-22 11:16:50|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|0
1637579820000|2021-11-22 11:17:00|2999.34|2999.34|2999.41|2999.41|2999.41|2999.41|2999.34|2999.34|0
1637579840000|2021-11-22 11:17:20|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|0
1637579860000|2021-11-22 11:17:40|2999.41|2999.41|2999.11|2999.11|2999.41|2999.41|2999.11|2999.11|0
1637579890000|2021-11-22 11:18:10|2999.18|2999.18|2999.11|2999.11|2999.18|2999.18|2999.11|2999.11|0
1637579900000|2021-11-22 11:18:20|2999.17|2999.17|2999.05|2999.05|2999.17|2999.17|2999.05|2999.05|0
1637579910000|2021-11-22 11:18:30|2998.94|2998.94|2998.75|2998.75|2998.94|2998.94|2998.63|2998.63|0
1637579920000|2021-11-22 11:18:40|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|0
1637579930000|2021-11-22 11:18:50|2998.76|2998.76|2998.76|2998.76|2998.76|2998.76|2998.76|2998.76|0
1637579940000|2021-11-22 11:19:00|2998.87|2998.87|2998.81|2998.81|2998.87|2998.87|2998.81|2998.81|0
1637579960000|2021-11-22 11:19:20|2998.58|2998.58|2998.47|2998.47|2998.7|2998.7|2998.47|2998.47|0
1637579990000|2021-11-22 11:19:50|2998.41|2998.41|2998.41|2998.41|2998.41|2998.41|2998.41|2998.41|0
1637580000000|2021-11-22 11:20:00|2998.29|2998.29|2998.42|2998.42|2998.42|2998.42|2998.29|2998.29|0
1637580010000|2021-11-22 11:20:10|2998.35|2998.35|2998.22|2998.22|2998.35|2998.35|2998.22|2998.22|0
1637580020000|2021-11-22 11:20:20|2997.93|2997.93|2997.93|2997.93|2997.93|2997.93|2997.93|2997.93|0
1637580030000|2021-11-22 11:20:30|2997.99|2997.99|2997.99|2997.99|2997.99|2997.99|2997.99|2997.99|0
1637580050000|2021-11-22 11:20:50|2997.93|2997.93|2997.93|2997.93|2997.93|2997.93|2997.93|2997.93|0
1637580070000|2021-11-22 11:21:10|2997.76|2997.76|2997.71|2997.71|2997.76|2997.76|2997.71|2997.71|0
1637580090000|2021-11-22 11:21:30|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|0
1637580100000|2021-11-22 11:21:40|2997.47|2997.47|2997.6|2997.6|2997.6|2997.6|2997.47|2997.47|0
1637580110000|2021-11-22 11:21:50|2997.5|2997.5|2996.93|2996.93|2997.5|2997.5|2996.93|2996.93|0
1637580120000|2021-11-22 11:22:00|2996.88|2996.88|2996.93|2996.93|2996.93|2996.93|2996.88|2996.88|0
1637580140000|2021-11-22 11:22:20|2996.66|2996.66|2996.6|2996.6|2996.66|2996.66|2996.6|2996.6|0
1637580150000|2021-11-22 11:22:30|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|0
1637580160000|2021-11-22 11:22:40|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|0
1637580170000|2021-11-22 11:22:50|2996.19|2996.19|2996.19|2996.19|2996.19|2996.19|2996.19|2996.19|0
1637580180000|2021-11-22 11:23:00|2996.14|2996.14|2996.14|2996.14|2996.14|2996.14|2996.14|2996.14|0
1637580190000|2021-11-22 11:23:10|2996.38|2996.38|2996.53|2996.53|2996.53|2996.53|2996.38|2996.38|0
1637580200000|2021-11-22 11:23:20|2996.64|2996.64|2996.74|2996.74|2996.74|2996.74|2996.64|2996.64|0
1637580210000|2021-11-22 11:23:30|2996.64|2996.64|2996.59|2996.59|2996.64|2996.64|2996.59|2996.59|0
1637580250000|2021-11-22 11:24:10|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|0
1637580260000|2021-11-22 11:24:20|2996.58|2996.58|2996.46|2996.46|2996.58|2996.58|2996.46|2996.46|0
1637580270000|2021-11-22 11:24:30|2996.51|2996.51|2996.51|2996.51|2996.51|2996.51|2996.51|2996.51|0
1637580290000|2021-11-22 11:24:50|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|0
1637580300000|2021-11-22 11:25:00|2996.57|2996.57|2996.38|2996.38|2996.67|2996.67|2996.38|2996.38|0
1637580320000|2021-11-22 11:25:20|2996.53|2996.53|2996.67|2996.67|2996.67|2996.67|2996.53|2996.53|0
1637580340000|2021-11-22 11:25:40|2996.55|2996.55|2996.55|2996.55|2996.55|2996.55|2996.55|2996.55|0
1637580350000|2021-11-22 11:25:50|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|0
1637580390000|2021-11-22 11:26:30|2996.51|2996.51|2995.99|2995.99|2996.51|2996.51|2995.99|2995.99|0
1637580400000|2021-11-22 11:26:40|2996.11|2996.11|2996.11|2996.11|2996.11|2996.11|2996.11|2996.11|0
1637580430000|2021-11-22 11:27:10|2996.24|2996.24|2996.38|2996.38|2996.38|2996.38|2996.24|2996.24|0
1637580440000|2021-11-22 11:27:20|2996.49|2996.49|2996.64|2996.64|2996.64|2996.64|2996.49|2996.49|0
1637580450000|2021-11-22 11:27:30|2996.7|2996.7|2996.91|2996.91|2996.91|2996.91|2996.7|2996.7|0
1637580460000|2021-11-22 11:27:40|2997.02|2997.02|2997.39|2997.39|2997.39|2997.39|2997.02|2997.02|0
1637580470000|2021-11-22 11:27:50|2997.59|2997.59|2997.55|2997.55|2997.59|2997.59|2997.55|2997.55|0
1637580480000|2021-11-22 11:28:00|2997.44|2997.44|2997.51|2997.51|2997.51|2997.51|2997.31|2997.31|0
1637580510000|2021-11-22 11:28:30|2997.62|2997.62|2997.62|2997.62|2997.87|2997.87|2997.62|2997.62|0
1637580540000|2021-11-22 11:29:00|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|0
1637580550000|2021-11-22 11:29:10|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|0
1637580580000|2021-11-22 11:29:40|2997.7|2997.7|2997.73|2997.73|2997.73|2997.73|2997.7|2997.7|0
1637580590000|2021-11-22 11:29:50|2997.85|2997.85|2997.97|2997.97|2997.97|2997.97|2997.85|2997.85|0
1637580600000|2021-11-22 11:30:00|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|0
1637580610000|2021-11-22 11:30:10|2998.22|2998.22|2998.22|2998.22|2998.22|2998.22|2998.22|2998.22|0
1637580620000|2021-11-22 11:30:20|2998.27|2998.27|2998.15|2998.15|2998.27|2998.27|2998.15|2998.15|0
1637580650000|2021-11-22 11:30:50|2998.18|2998.18|2998.3|2998.3|2998.33|2998.33|2998.18|2998.18|0
1637580660000|2021-11-22 11:31:00|2998.4|2998.4|2998.37|2998.37|2998.45|2998.45|2998.37|2998.37|0
1637580670000|2021-11-22 11:31:10|2998.4|2998.4|2998.33|2998.33|2998.43|2998.43|2998.27|2998.27|0
1637580680000|2021-11-22 11:31:20|2998.37|2998.37|2998.26|2998.26|2998.37|2998.37|2998.26|2998.26|0
1637580690000|2021-11-22 11:31:30|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|0
1637580710000|2021-11-22 11:31:50|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|0
1637580720000|2021-11-22 11:32:00|2998.01|2998.01|2997.89|2997.89|2998.01|2998.01|2997.89|2997.89|0
1637580740000|2021-11-22 11:32:20|2997.77|2997.77|2997.77|2997.77|2997.77|2997.77|2997.77|2997.77|0
1637580780000|2021-11-22 11:33:00|2997.71|2997.71|2997.66|2997.66|2997.77|2997.77|2997.66|2997.66|0
1637580790000|2021-11-22 11:33:10|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|0
1637580800000|2021-11-22 11:33:20|2997.62|2997.62|2997.62|2997.62|2997.62|2997.62|2997.62|2997.62|0
1637580810000|2021-11-22 11:33:30|2997.48|2997.48|2997.48|2997.48|2997.48|2997.48|2997.48|2997.48|0
1637580820000|2021-11-22 11:33:40|2997.59|2997.59|2997.59|2997.59|2997.59|2997.59|2997.59|2997.59|0
1637580830000|2021-11-22 11:33:50|2997.64|2997.64|2997.64|2997.64|2997.64|2997.64|2997.61|2997.61|0
1637580840000|2021-11-22 11:34:00|2997.35|2997.35|2997.35|2997.35|2997.35|2997.35|2997.35|2997.35|0
1637580850000|2021-11-22 11:34:10|2997.4|2997.4|2997.4|2997.4|2997.46|2997.46|2997.4|2997.4|0
1637580870000|2021-11-22 11:34:30|2997.55|2997.55|2997.6|2997.6|2997.6|2997.6|2997.55|2997.55|0
1637580880000|2021-11-22 11:34:40|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|0
1637580900000|2021-11-22 11:35:00|2997.72|2997.72|2997.72|2997.72|2997.72|2997.72|2997.72|2997.72|0
1637580920000|2021-11-22 11:35:20|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|0
1637580940000|2021-11-22 11:35:40|2997.58|2997.58|2997.65|2997.65|2997.65|2997.65|2997.58|2997.58|0
1637580950000|2021-11-22 11:35:50|2997.62|2997.62|2997.51|2997.51|2997.62|2997.62|2997.51|2997.51|0
1637580960000|2021-11-22 11:36:00|2997.5|2997.5|2998.5|2998.5|2998.59|2998.59|2997.5|2997.5|0
1637580970000|2021-11-22 11:36:10|2998.66|2998.66|2998.29|2998.29|2998.66|2998.66|2998.29|2998.29|0
1637580980000|2021-11-22 11:36:20|2998.22|2998.22|2998.35|2998.35|2998.35|2998.35|2998.22|2998.22|0
1637580990000|2021-11-22 11:36:30|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|0
1637581000000|2021-11-22 11:36:40|2998.25|2998.25|2998.54|2998.54|2998.54|2998.54|2998.09|2998.09|0
1637581010000|2021-11-22 11:36:50|2998.77|2998.77|2998.77|2998.77|2998.77|2998.77|2998.77|2998.77|0
1637581020000|2021-11-22 11:37:00|2998.88|2998.88|2998.72|2998.72|2998.88|2998.88|2998.72|2998.72|0
1637581030000|2021-11-22 11:37:10|2999.01|2999.01|2999.15|2999.15|2999.15|2999.15|2999.01|2999.01|0
1637581040000|2021-11-22 11:37:20|2999.29|2999.29|2999.26|2999.26|2999.29|2999.29|2999.26|2999.26|0
1637581050000|2021-11-22 11:37:30|2999.45|2999.45|2999.56|2999.56|2999.56|2999.56|2999.45|2999.45|0
1637581060000|2021-11-22 11:37:40|2999.85|2999.85|2999.6|2999.6|2999.85|2999.85|2999.6|2999.6|0
1637581070000|2021-11-22 11:37:50|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|0
1637581080000|2021-11-22 11:38:00|2999.72|2999.72|2999.72|2999.72|2999.72|2999.72|2999.72|2999.72|0
1637581100000|2021-11-22 11:38:20|2999.65|2999.65|2999.77|2999.77|2999.77|2999.77|2999.65|2999.65|0
1637581110000|2021-11-22 11:38:30|2999.83|2999.83|2999.53|2999.53|2999.83|2999.83|2999.53|2999.53|0
1637581140000|2021-11-22 11:39:00|2999.55|2999.55|2999.55|2999.55|2999.55|2999.55|2999.55|2999.55|0
1637581150000|2021-11-22 11:39:10|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|0
1637581160000|2021-11-22 11:39:20|3000.1|3000.1|3000.1|3000.1|3000.1|3000.1|3000.1|3000.1|0
1637581170000|2021-11-22 11:39:30|2999.99|2999.99|3000.01|3000.01|3000.01|3000.01|2999.99|2999.99|0
1637581200000|2021-11-22 11:40:00|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|0
1637581220000|2021-11-22 11:40:20|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|0
1637581240000|2021-11-22 11:40:40|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|0
1637581260000|2021-11-22 11:41:00|2999.59|2999.59|2999.55|2999.55|2999.59|2999.59|2999.53|2999.53|0
1637581280000|2021-11-22 11:41:20|2999.49|2999.49|2999.49|2999.49|2999.49|2999.49|2999.49|2999.49|0
1637581290000|2021-11-22 11:41:30|2999.44|2999.44|2999.07|2999.07|2999.44|2999.44|2999.07|2999.07|0
1637581300000|2021-11-22 11:41:40|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|0
1637581310000|2021-11-22 11:41:50|2998.98|2998.98|2998.94|2998.94|2998.98|2998.98|2998.94|2998.94|0
1637581320000|2021-11-22 11:42:00|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|0
1637581340000|2021-11-22 11:42:20|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|0
1637581350000|2021-11-22 11:42:30|2998.81|2998.81|2998.84|2998.84|2998.84|2998.84|2998.81|2998.81|0
1637581400000|2021-11-22 11:43:20|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|0
1637581410000|2021-11-22 11:43:30|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|0
1637581450000|2021-11-22 11:44:10|2999.22|2999.22|2999.52|2999.52|2999.52|2999.52|2999.22|2999.22|0
1637581460000|2021-11-22 11:44:20|2999.63|2999.63|2999.63|2999.63|2999.63|2999.63|2999.63|2999.63|0
1637581470000|2021-11-22 11:44:30|2999.74|2999.74|2999.74|2999.74|2999.74|2999.74|2999.74|2999.74|0
1637581490000|2021-11-22 11:44:50|2999.68|2999.68|2999.53|2999.53|2999.68|2999.68|2999.53|2999.53|0
1637581500000|2021-11-22 11:45:00|2999.5|2999.5|2999.65|2999.65|2999.65|2999.65|2999.5|2999.5|0
1637581550000|2021-11-22 11:45:50|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|0
1637581570000|2021-11-22 11:46:10|2999.81|2999.81|3000.18|3000.18|3000.18|3000.18|2999.81|2999.81|0
1637581590000|2021-11-22 11:46:30|3000.29|3000.29|3000.29|3000.29|3000.29|3000.29|3000.29|3000.29|0
1637581600000|2021-11-22 11:46:40|3000.3|3000.3|3000.19|3000.19|3000.3|3000.3|3000.19|3000.19|0
1637581610000|2021-11-22 11:46:50|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|0
1637581620000|2021-11-22 11:47:00|3000.47|3000.47|3000.47|3000.47|3000.47|3000.47|3000.47|3000.47|0
1637581630000|2021-11-22 11:47:10|3000.37|3000.37|3000.49|3000.49|3000.49|3000.49|3000.29|3000.29|0
1637581650000|2021-11-22 11:47:30|3000.36|3000.36|3000.36|3000.36|3000.36|3000.36|3000.36|3000.36|0
1637581660000|2021-11-22 11:47:40|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|0
1637581670000|2021-11-22 11:47:50|3000.16|3000.16|3000.16|3000.16|3000.16|3000.16|3000.16|3000.16|0
1637581700000|2021-11-22 11:48:20|3000.22|3000.22|3000.22|3000.22|3000.22|3000.22|3000.22|3000.22|0
1637581710000|2021-11-22 11:48:30|3000.02|3000.02|3000.08|3000.08|3000.08|3000.08|2999.96|2999.96|0
1637581720000|2021-11-22 11:48:40|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|0
1637581740000|2021-11-22 11:49:00|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|0
1637581750000|2021-11-22 11:49:10|3000.67|3000.67|3000.89|3000.89|3000.89|3000.89|3000.67|3000.67|0
1637581760000|2021-11-22 11:49:20|3001.04|3001.04|3000.98|3000.98|3001.04|3001.04|3000.98|3000.98|0
1637581780000|2021-11-22 11:49:40|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|0
1637581790000|2021-11-22 11:49:50|3000.81|3000.81|3000.81|3000.81|3000.81|3000.81|3000.81|3000.81|0
1637581800000|2021-11-22 11:50:00|3000.75|3000.75|3000.81|3000.81|3000.81|3000.81|3000.75|3000.75|0
1637581820000|2021-11-22 11:50:20|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|0
1637581830000|2021-11-22 11:50:30|3001.08|3001.08|3000.79|3000.79|3001.08|3001.08|3000.79|3000.79|0
1637581860000|2021-11-22 11:51:00|3000.64|3000.64|3000.61|3000.61|3000.64|3000.64|3000.57|3000.57|0
1637581870000|2021-11-22 11:51:10|3000.67|3000.67|3000.63|3000.63|3000.67|3000.67|3000.63|3000.63|0
1637581880000|2021-11-22 11:51:20|3000.65|3000.65|3000.53|3000.53|3000.79|3000.79|3000.53|3000.53|0
1637581890000|2021-11-22 11:51:30|3000.38|3000.38|3000.52|3000.52|3000.78|3000.78|3000.2|3000.2|0
1637581900000|2021-11-22 11:51:40|2999.97|2999.97|3000.88|3000.88|3000.88|3000.88|2999.83|2999.83|0
1637581910000|2021-11-22 11:51:50|3000.76|3000.76|3000.54|3000.54|3000.76|3000.76|3000.54|3000.54|0
1637581920000|2021-11-22 11:52:00|3000.57|3000.57|3000.38|3000.38|3000.57|3000.57|3000.38|3000.38|0
1637581930000|2021-11-22 11:52:10|3000.49|3000.49|3001.1|3001.1|3001.1|3001.1|3000.49|3000.49|0
1637581940000|2021-11-22 11:52:20|3000.99|3000.99|3001.11|3001.11|3001.11|3001.11|3000.99|3000.99|0
1637581950000|2021-11-22 11:52:30|3001.16|3001.16|3001.3|3001.3|3001.84|3001.84|3001.16|3001.16|0
1637581960000|2021-11-22 11:52:40|3001.19|3001.19|3001.34|3001.34|3001.74|3001.74|3001.19|3001.19|0
1637581970000|2021-11-22 11:52:50|3001.19|3001.19|3001.1|3001.1|3001.19|3001.19|3001.1|3001.1|0
1637581980000|2021-11-22 11:53:00|3000.99|3000.99|3000.47|3000.47|3000.99|3000.99|3000.47|3000.47|0
1637581990000|2021-11-22 11:53:10|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|0
1637582000000|2021-11-22 11:53:20|3000.08|3000.08|2999.24|2999.24|3000.19|3000.19|2999.24|2999.24|0
1637582010000|2021-11-22 11:53:30|2999.21|2999.21|2998.17|2998.17|2999.21|2999.21|2997.99|2997.99|0
1637582020000|2021-11-22 11:53:40|2998.29|2998.29|3000.16|3000.16|3000.16|3000.16|2998.29|2998.29|0
1637582030000|2021-11-22 11:53:50|3000.23|3000.23|3000.38|3000.38|3000.59|3000.59|3000.23|3000.23|0
1637582040000|2021-11-22 11:54:00|3000.34|3000.34|3000.57|3000.57|3000.57|3000.57|3000.3|3000.3|0
1637582050000|2021-11-22 11:54:10|3000.45|3000.45|3000.29|3000.29|3000.45|3000.45|3000.25|3000.25|0
1637582060000|2021-11-22 11:54:20|2999.92|2999.92|2999.82|2999.82|2999.92|2999.92|2999.82|2999.82|0
1637582070000|2021-11-22 11:54:30|2999.57|2999.57|2999.63|2999.63|2999.76|2999.76|2999.52|2999.52|0
1637582080000|2021-11-22 11:54:40|2999.75|2999.75|2997.79|2997.79|2999.75|2999.75|2997.79|2997.79|0
1637582090000|2021-11-22 11:54:50|2997.86|2997.86|2998.11|2998.11|2998.11|2998.11|2997.86|2997.86|0
1637582100000|2021-11-22 11:55:00|2998.13|2998.13|2999.17|2999.17|2999.17|2999.17|2998.13|2998.13|0
1637582110000|2021-11-22 11:55:10|2999.28|2999.28|2999.28|2999.28|2999.28|2999.28|2999.28|2999.28|0
1637582120000|2021-11-22 11:55:20|2999.17|2999.17|2999.17|2999.17|2999.17|2999.17|2999.17|2999.17|0
1637582140000|2021-11-22 11:55:40|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|0
1637582150000|2021-11-22 11:55:50|2999.38|2999.38|2999.27|2999.27|2999.38|2999.38|2999.27|2999.27|0
1637582160000|2021-11-22 11:56:00|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|0
1637582170000|2021-11-22 11:56:10|2999.27|2999.27|2999.26|2999.26|2999.38|2999.38|2999.26|2999.26|0
1637582180000|2021-11-22 11:56:20|2999.59|2999.59|2999.59|2999.59|2999.59|2999.59|2999.59|2999.59|0
1637582190000|2021-11-22 11:56:30|2999.83|2999.83|2999.59|2999.59|2999.83|2999.83|2999.59|2999.59|0
1637582200000|2021-11-22 11:56:40|2999.8|2999.8|3000.2|3000.2|3000.22|3000.22|2999.78|2999.78|0
1637582210000|2021-11-22 11:56:50|3000.32|3000.32|3000.38|3000.38|3000.38|3000.38|3000.32|3000.32|0
1637582220000|2021-11-22 11:57:00|3000.25|3000.25|3000.19|3000.19|3000.25|3000.25|3000.19|3000.19|0
1637582230000|2021-11-22 11:57:10|3000.17|3000.17|2999.92|2999.92|3000.17|3000.17|2999.92|2999.92|0
1637582240000|2021-11-22 11:57:20|3000.05|3000.05|2999.83|2999.83|3000.17|3000.17|2999.83|2999.83|0
1637582250000|2021-11-22 11:57:30|2999.71|2999.71|2999.64|2999.64|2999.71|2999.71|2999.64|2999.64|0
1637582260000|2021-11-22 11:57:40|2999.05|2999.05|2998.91|2998.91|2999.05|2999.05|2998.8|2998.8|0
1637582280000|2021-11-22 11:58:00|2999.16|2999.16|2999.16|2999.16|2999.16|2999.16|2999.16|2999.16|0
1637582290000|2021-11-22 11:58:10|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|0
1637582310000|2021-11-22 11:58:30|2999.12|2999.12|2999.02|2999.02|2999.12|2999.12|2999.02|2999.02|0
1637582320000|2021-11-22 11:58:40|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|0
1637582340000|2021-11-22 11:59:00|2998.93|2998.93|2998.93|2998.93|2999|2999|2998.93|2998.93|0
1637582350000|2021-11-22 11:59:10|2999.04|2999.04|2999.15|2999.15|2999.15|2999.15|2999.04|2999.04|0
1637582370000|2021-11-22 11:59:30|2999.08|2999.08|2998.85|2998.85|2999.08|2999.08|2998.85|2998.85|0
1637582380000|2021-11-22 11:59:40|2998.74|2998.74|2998.96|2998.96|2998.96|2998.96|2998.74|2998.74|0
1637582390000|2021-11-22 11:59:50|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|0
1637582400000|2021-11-22 12:00:00|2998.92|2998.92|2998.78|2998.78|2998.92|2998.92|2998.78|2998.78|0
1637582420000|2021-11-22 12:00:20|2998.89|2998.89|2998.63|2998.63|2998.89|2998.89|2998.63|2998.63|0
1637582430000|2021-11-22 12:00:30|2998.77|2998.77|2998.49|2998.49|2998.77|2998.77|2998.49|2998.49|0
1637582450000|2021-11-22 12:00:50|2998.42|2998.42|2998.42|2998.42|2998.42|2998.42|2998.42|2998.42|0
1637582490000|2021-11-22 12:01:30|2998.36|2998.36|2998.36|2998.36|2998.36|2998.36|2998.36|2998.36|0
1637582510000|2021-11-22 12:01:50|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|0
1637582520000|2021-11-22 12:02:00|2998.11|2998.11|2997.12|2997.12|2998.11|2998.11|2997.12|2997.12|0
1637582540000|2021-11-22 12:02:20|2997.36|2997.36|2997.24|2997.24|2997.49|2997.49|2997.24|2997.24|0
1637582550000|2021-11-22 12:02:30|2997.19|2997.19|2997.43|2997.43|2997.49|2997.49|2997.05|2997.05|0
1637582570000|2021-11-22 12:02:50|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|0
1637582580000|2021-11-22 12:03:00|2997.02|2997.02|2997.13|2997.13|2997.13|2997.13|2997.02|2997.02|0
1637582600000|2021-11-22 12:03:20|2997.19|2997.19|2997.19|2997.19|2997.19|2997.19|2997.19|2997.19|0
1637582620000|2021-11-22 12:03:40|2997.41|2997.41|2997.25|2997.25|2997.48|2997.48|2997.25|2997.25|0
1637582630000|2021-11-22 12:03:50|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|0
1637582640000|2021-11-22 12:04:00|2997.37|2997.37|2997.23|2997.23|2997.37|2997.37|2997.23|2997.23|0
1637582660000|2021-11-22 12:04:20|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|0
1637582670000|2021-11-22 12:04:30|2997|2997|2997|2997|2997|2997|2997|2997|0
1637582690000|2021-11-22 12:04:50|2996.89|2996.89|2997|2997|2997|2997|2996.89|2996.89|0
1637582700000|2021-11-22 12:05:00|2996.99|2996.99|2996.99|2996.99|2997.13|2997.13|2996.95|2996.95|0
1637582710000|2021-11-22 12:05:10|2997.17|2997.17|2997.39|2997.39|2997.39|2997.39|2997.17|2997.17|0
1637582720000|2021-11-22 12:05:20|2997.45|2997.45|2997.47|2997.47|2997.47|2997.47|2997.45|2997.45|0
1637582730000|2021-11-22 12:05:30|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|0
1637582740000|2021-11-22 12:05:40|2997.57|2997.57|2997.45|2997.45|2997.57|2997.57|2997.45|2997.45|0
1637582750000|2021-11-22 12:05:50|2997.34|2997.34|2997.3|2997.3|2997.34|2997.34|2997.3|2997.3|0
1637582760000|2021-11-22 12:06:00|2997.44|2997.44|2997.35|2997.35|2997.44|2997.44|2997.22|2997.22|0
1637582790000|2021-11-22 12:06:30|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|0
1637582800000|2021-11-22 12:06:40|2997.39|2997.39|2997.27|2997.27|2997.39|2997.39|2997.16|2997.16|0
1637582840000|2021-11-22 12:07:20|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|0
1637582860000|2021-11-22 12:07:40|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|0
1637582880000|2021-11-22 12:08:00|2997.11|2997.11|2997.1|2997.1|2997.11|2997.11|2997.1|2997.1|0
1637582890000|2021-11-22 12:08:10|2996.85|2996.85|2996.61|2996.61|2996.85|2996.85|2996.56|2996.56|0
1637582900000|2021-11-22 12:08:20|2996.59|2996.59|2996.01|2996.01|2996.59|2996.59|2996.01|2996.01|0
1637582920000|2021-11-22 12:08:40|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|0
1637582940000|2021-11-22 12:09:00|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|0
1637582960000|2021-11-22 12:09:20|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|0
1637582970000|2021-11-22 12:09:30|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|0
1637582980000|2021-11-22 12:09:40|2996.02|2996.02|2996.02|2996.02|2996.02|2996.02|2996.02|2996.02|0
1637582990000|2021-11-22 12:09:50|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|0
1637583000000|2021-11-22 12:10:00|2996.33|2996.33|2996.1|2996.1|2996.39|2996.39|2996.1|2996.1|0
1637583010000|2021-11-22 12:10:10|2995.89|2995.89|2995.86|2995.86|2995.89|2995.89|2995.86|2995.86|0
1637583020000|2021-11-22 12:10:20|2996.15|2996.15|2995.7|2995.7|2996.15|2996.15|2995.7|2995.7|0
1637583030000|2021-11-22 12:10:30|2995.65|2995.65|2995.89|2995.89|2995.89|2995.89|2995.65|2995.65|0
1637583040000|2021-11-22 12:10:40|2995.84|2995.84|2995.84|2995.84|2995.84|2995.84|2995.84|2995.84|0
1637583060000|2021-11-22 12:11:00|2995.99|2995.99|2996.35|2996.35|2996.35|2996.35|2995.99|2995.99|0
1637583070000|2021-11-22 12:11:10|2996.24|2996.24|2996.35|2996.35|2996.35|2996.35|2996.24|2996.24|0
1637583090000|2021-11-22 12:11:30|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|0
1637583100000|2021-11-22 12:11:40|2996.73|2996.73|2996.95|2996.95|2996.95|2996.95|2996.73|2996.73|0
1637583120000|2021-11-22 12:12:00|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|0
1637583130000|2021-11-22 12:12:10|2997.17|2997.17|2997.41|2997.41|2997.41|2997.41|2997.17|2997.17|0
1637583140000|2021-11-22 12:12:20|2997.28|2997.28|2997.16|2997.16|2997.28|2997.28|2997.16|2997.16|0
1637583150000|2021-11-22 12:12:30|2997.04|2997.04|2996.48|2996.48|2997.04|2997.04|2996.48|2996.48|0
1637583160000|2021-11-22 12:12:40|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|0
1637583170000|2021-11-22 12:12:50|2996.38|2996.38|2996.26|2996.26|2996.38|2996.38|2996.14|2996.14|0
1637583180000|2021-11-22 12:13:00|2996.03|2996.03|2995.57|2995.57|2996.03|2996.03|2995.57|2995.57|0
1637583190000|2021-11-22 12:13:10|2995.43|2995.43|2994.75|2994.75|2995.43|2995.43|2994.75|2994.75|0
1637583200000|2021-11-22 12:13:20|2994.23|2994.23|2994.3|2994.3|2994.3|2994.3|2994.23|2994.23|0
1637583210000|2021-11-22 12:13:30|2994.42|2994.42|2994.42|2994.42|2994.42|2994.42|2994.42|2994.42|0
1637583220000|2021-11-22 12:13:40|2994.38|2994.38|2994.49|2994.49|2994.49|2994.49|2994.38|2994.38|0
1637583230000|2021-11-22 12:13:50|2994.25|2994.25|2993.65|2993.65|2994.25|2994.25|2993.65|2993.65|0
1637583240000|2021-11-22 12:14:00|2993.51|2993.51|2993.37|2993.37|2993.51|2993.51|2993.37|2993.37|0
1637583250000|2021-11-22 12:14:10|2993.49|2993.49|2993.49|2993.49|2993.49|2993.49|2993.49|2993.49|0
1637583260000|2021-11-22 12:14:20|2993.61|2993.61|2993.86|2993.86|2993.86|2993.86|2993.61|2993.61|0
1637583270000|2021-11-22 12:14:30|2994|2994|2994.12|2994.12|2994.12|2994.12|2994|2994|0
1637583280000|2021-11-22 12:14:40|2993.98|2993.98|2994.03|2994.03|2994.03|2994.03|2993.98|2993.98|0
1637583290000|2021-11-22 12:14:50|2994.01|2994.01|2994.01|2994.01|2994.01|2994.01|2994.01|2994.01|0
1637583300000|2021-11-22 12:15:00|2993.99|2993.99|2994.12|2994.12|2994.12|2994.12|2993.71|2993.71|0
1637583310000|2021-11-22 12:15:10|2994.27|2994.27|2994.41|2994.41|2994.56|2994.56|2994.27|2994.27|0
1637583330000|2021-11-22 12:15:30|2994.27|2994.27|2994.27|2994.27|2994.27|2994.27|2994.27|2994.27|0
1637583340000|2021-11-22 12:15:40|2994.16|2994.16|2994.16|2994.16|2994.16|2994.16|2994.02|2994.02|0
1637583350000|2021-11-22 12:15:50|2994.04|2994.04|2993.97|2993.97|2994.04|2994.04|2993.97|2993.97|0
1637583360000|2021-11-22 12:16:00|2994.02|2994.02|2994.02|2994.02|2994.02|2994.02|2994.02|2994.02|0
1637583370000|2021-11-22 12:16:10|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|0
1637583380000|2021-11-22 12:16:20|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|0
1637583390000|2021-11-22 12:16:30|2993.69|2993.69|2994.33|2994.33|2994.33|2994.33|2993.69|2993.69|0
1637583420000|2021-11-22 12:17:00|2994.39|2994.39|2994.42|2994.42|2994.42|2994.42|2994.39|2994.39|0
1637583440000|2021-11-22 12:17:20|2994.28|2994.28|2994.27|2994.27|2994.28|2994.28|2994.25|2994.25|0
1637583450000|2021-11-22 12:17:30|2993.97|2993.97|2993.97|2993.97|2993.97|2993.97|2993.97|2993.97|0
1637583470000|2021-11-22 12:17:50|2993.86|2993.86|2993.86|2993.86|2993.86|2993.86|2993.86|2993.86|0
1637583480000|2021-11-22 12:18:00|2993.83|2993.83|2993.83|2993.83|2993.83|2993.83|2993.83|2993.83|0
1637583500000|2021-11-22 12:18:20|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|0
1637583510000|2021-11-22 12:18:30|2993.55|2993.55|2993.4|2993.4|2993.55|2993.55|2993.4|2993.4|0
1637583520000|2021-11-22 12:18:40|2993.17|2993.17|2993.72|2993.72|2993.72|2993.72|2993.06|2993.06|0
1637583550000|2021-11-22 12:19:10|2993.57|2993.57|2993.47|2993.47|2993.57|2993.57|2993.42|2993.42|0
1637583560000|2021-11-22 12:19:20|2993.62|2993.62|2993.76|2993.76|2993.76|2993.76|2993.62|2993.62|0
1637583570000|2021-11-22 12:19:30|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|0
1637583590000|2021-11-22 12:19:50|2993.98|2993.98|2995.04|2995.04|2995.04|2995.04|2993.53|2993.53|0
1637583600000|2021-11-22 12:20:00|2995.15|2995.15|2995.26|2995.26|2995.26|2995.26|2995.15|2995.15|0
1637583610000|2021-11-22 12:20:10|2995.51|2995.51|2995.41|2995.41|2995.51|2995.51|2995.41|2995.41|0
1637583620000|2021-11-22 12:20:20|2995.54|2995.54|2995.54|2995.54|2995.66|2995.66|2995.54|2995.54|0
1637583630000|2021-11-22 12:20:30|2995.91|2995.91|2995.91|2995.91|2995.91|2995.91|2995.91|2995.91|0
1637583640000|2021-11-22 12:20:40|2996.14|2996.14|2996.14|2996.14|2996.14|2996.14|2996.14|2996.14|0
1637583650000|2021-11-22 12:20:50|2996.36|2996.36|2996.69|2996.69|2996.69|2996.69|2996.36|2996.36|0
1637583660000|2021-11-22 12:21:00|2996.62|2996.62|2997.99|2997.99|2997.99|2997.99|2996.62|2996.62|0
1637583670000|2021-11-22 12:21:10|2998.12|2998.12|2998.49|2998.49|2998.49|2998.49|2998.12|2998.12|0
1637583680000|2021-11-22 12:21:20|2998.55|2998.55|2999.43|2999.43|2999.43|2999.43|2998.55|2998.55|0
1637583690000|2021-11-22 12:21:30|2999.3|2999.3|2999.67|2999.67|2999.67|2999.67|2999.3|2999.3|0
1637583700000|2021-11-22 12:21:40|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|0
1637583710000|2021-11-22 12:21:50|2999.85|2999.85|2999.77|2999.77|2999.89|2999.89|2999.77|2999.77|0
1637583720000|2021-11-22 12:22:00|2999.64|2999.64|2999.13|2999.13|2999.64|2999.64|2999.13|2999.13|0
1637583730000|2021-11-22 12:22:10|2999.39|2999.39|2999.39|2999.39|2999.39|2999.39|2999.39|2999.39|0
1637583740000|2021-11-22 12:22:20|2999.25|2999.25|2999.56|2999.56|2999.56|2999.56|2999.12|2999.12|0
1637583750000|2021-11-22 12:22:30|2999.49|2999.49|2998.9|2998.9|2999.49|2999.49|2998.9|2998.9|0
1637583760000|2021-11-22 12:22:40|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|0
1637583770000|2021-11-22 12:22:50|2998.84|2998.84|2998.86|2998.86|2998.86|2998.86|2998.84|2998.84|0
1637583780000|2021-11-22 12:23:00|2998.88|2998.88|2997.99|2997.99|2998.88|2998.88|2997.99|2997.99|0
1637583790000|2021-11-22 12:23:10|2998.12|2998.12|2998.01|2998.01|2998.12|2998.12|2997.99|2997.99|0
1637583800000|2021-11-22 12:23:20|2998.05|2998.05|2998.05|2998.05|2998.05|2998.05|2998.05|2998.05|0
1637583810000|2021-11-22 12:23:30|2997.9|2997.9|2997.58|2997.58|2997.9|2997.9|2997.58|2997.58|0
1637583840000|2021-11-22 12:24:00|2997.8|2997.8|2997.77|2997.77|2997.8|2997.8|2997.77|2997.77|0
1637583850000|2021-11-22 12:24:10|2997.66|2997.66|2997.66|2997.66|2997.66|2997.66|2997.66|2997.66|0
1637583860000|2021-11-22 12:24:20|2997.77|2997.77|2997.84|2997.84|2997.84|2997.84|2997.77|2997.77|0
1637583890000|2021-11-22 12:24:50|2997.82|2997.82|2997.94|2997.94|2997.94|2997.94|2997.8|2997.8|0
1637583900000|2021-11-22 12:25:00|2997.85|2997.85|2997.57|2997.57|2997.85|2997.85|2997.57|2997.57|0
1637583910000|2021-11-22 12:25:10|2997.53|2997.53|2997.67|2997.67|2997.67|2997.67|2997.53|2997.53|0
1637583930000|2021-11-22 12:25:30|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|0
1637583950000|2021-11-22 12:25:50|2997.43|2997.43|2997.36|2997.36|2997.43|2997.43|2997.36|2997.36|0
1637583960000|2021-11-22 12:26:00|2997.48|2997.48|2997.11|2997.11|2997.48|2997.48|2997.11|2997.11|0
1637583970000|2021-11-22 12:26:10|2996.97|2996.97|2996.97|2996.97|2996.97|2996.97|2996.97|2996.97|0
1637583980000|2021-11-22 12:26:20|2997.28|2997.28|2997.65|2997.65|2997.65|2997.65|2997.28|2997.28|0
1637583990000|2021-11-22 12:26:30|2997.72|2997.72|2997.75|2997.75|2997.75|2997.75|2997.72|2997.72|0
1637584000000|2021-11-22 12:26:40|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|0
1637584070000|2021-11-22 12:27:50|2997.57|2997.57|2997.84|2997.84|2997.84|2997.84|2997.35|2997.35|0
1637584080000|2021-11-22 12:28:00|2997.98|2997.98|2997.68|2997.68|2997.98|2997.98|2997.68|2997.68|0
1637584090000|2021-11-22 12:28:10|2997.62|2997.62|2997.62|2997.62|2997.62|2997.62|2997.62|2997.62|0
1637584130000|2021-11-22 12:28:50|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|0
1637584140000|2021-11-22 12:29:00|2997.57|2997.57|2997.57|2997.57|2997.57|2997.57|2997.57|2997.57|0
1637584150000|2021-11-22 12:29:10|2997.28|2997.28|2996.95|2996.95|2997.28|2997.28|2996.61|2996.61|0
1637584160000|2021-11-22 12:29:20|2996.84|2996.84|2996.72|2996.72|2996.84|2996.84|2996.72|2996.72|0
1637584180000|2021-11-22 12:29:40|2996.58|2996.58|2996.38|2996.38|2996.58|2996.58|2996.36|2996.36|0
1637584190000|2021-11-22 12:29:50|2996.16|2996.16|2996.04|2996.04|2996.16|2996.16|2996.04|2996.04|0
1637584200000|2021-11-22 12:30:00|2995.92|2995.92|2996.37|2996.37|2996.37|2996.37|2995.92|2995.92|0
1637584210000|2021-11-22 12:30:10|2996.62|2996.62|2996.74|2996.74|2996.74|2996.74|2996.62|2996.62|0
1637584220000|2021-11-22 12:30:20|2996.81|2996.81|2997.31|2997.31|2997.31|2997.31|2996.81|2996.81|0
1637584230000|2021-11-22 12:30:30|2997.42|2997.42|2997.46|2997.46|2997.46|2997.46|2997.42|2997.42|0
1637584240000|2021-11-22 12:30:40|2997.33|2997.33|2997.26|2997.26|2997.33|2997.33|2997.19|2997.19|0
1637584260000|2021-11-22 12:31:00|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|0
1637584270000|2021-11-22 12:31:10|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|0
1637584310000|2021-11-22 12:31:50|2997.55|2997.55|2997.27|2997.27|2997.55|2997.55|2997.27|2997.27|0
1637584320000|2021-11-22 12:32:00|2997.24|2997.24|2997.36|2997.36|2997.43|2997.43|2997.24|2997.24|0
1637584330000|2021-11-22 12:32:10|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|0
1637584350000|2021-11-22 12:32:30|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|0
1637584370000|2021-11-22 12:32:50|2997.13|2997.13|2996.84|2996.84|2997.13|2997.13|2996.84|2996.84|0
1637584380000|2021-11-22 12:33:00|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|0
1637584390000|2021-11-22 12:33:10|2996.66|2996.66|2996.78|2996.78|2996.78|2996.78|2996.66|2996.66|0
1637584400000|2021-11-22 12:33:20|2996.83|2996.83|2996.83|2996.83|2996.83|2996.83|2996.83|2996.83|0
1637584410000|2021-11-22 12:33:30|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|0
1637584420000|2021-11-22 12:33:40|2996.88|2996.88|2996.91|2996.91|2996.91|2996.91|2996.88|2996.88|0
1637584430000|2021-11-22 12:33:50|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|0
1637584440000|2021-11-22 12:34:00|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|0
1637584460000|2021-11-22 12:34:20|2996.8|2996.8|2996.91|2996.91|2996.91|2996.91|2996.8|2996.8|0
1637584470000|2021-11-22 12:34:30|2997.15|2997.15|2997.15|2997.15|2997.15|2997.15|2997.15|2997.15|0
1637584480000|2021-11-22 12:34:40|2996.86|2996.86|2996.98|2996.98|2996.98|2996.98|2996.86|2996.86|0
1637584490000|2021-11-22 12:34:50|2997.1|2997.1|2997|2997|2997.1|2997.1|2996.98|2996.98|0
1637584510000|2021-11-22 12:35:10|2996.88|2996.88|2997|2997|2997|2997|2996.88|2996.88|0
1637584540000|2021-11-22 12:35:40|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|0
1637584550000|2021-11-22 12:35:50|2996.76|2996.76|2996.76|2996.76|2996.76|2996.76|2996.76|2996.76|0
1637584580000|2021-11-22 12:36:20|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|2996.76|2996.76|0
1637584590000|2021-11-22 12:36:30|2997.02|2997.02|2995.77|2995.77|2997.02|2997.02|2995.77|2995.77|0
1637584600000|2021-11-22 12:36:40|2995.56|2995.56|2995.87|2995.87|2995.93|2995.93|2995.56|2995.56|0
1637584620000|2021-11-22 12:37:00|2996.15|2996.15|2995.83|2995.83|2996.15|2996.15|2995.66|2995.66|0
1637584630000|2021-11-22 12:37:10|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|0
1637584640000|2021-11-22 12:37:20|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|0
1637584680000|2021-11-22 12:38:00|2995.66|2995.66|2995.61|2995.61|2995.66|2995.66|2995.61|2995.61|0
1637584690000|2021-11-22 12:38:10|2995.49|2995.49|2995.61|2995.61|2995.61|2995.61|2995.49|2995.49|0
1637584720000|2021-11-22 12:38:40|2995.36|2995.36|2995.49|2995.49|2995.49|2995.49|2995.36|2995.36|0
1637584740000|2021-11-22 12:39:00|2995.63|2995.63|2995.49|2995.49|2995.63|2995.63|2995.49|2995.49|0
1637584750000|2021-11-22 12:39:10|2995.7|2995.7|2995.59|2995.59|2995.7|2995.7|2995.59|2995.59|0
1637584760000|2021-11-22 12:39:20|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|0
1637584780000|2021-11-22 12:39:40|2995.17|2995.17|2995.28|2995.28|2995.28|2995.28|2995|2995|0
1637584790000|2021-11-22 12:39:50|2995.04|2995.04|2995.04|2995.04|2995.04|2995.04|2995.04|2995.04|0
1637584800000|2021-11-22 12:40:00|2994.93|2994.93|2995.05|2995.05|2995.05|2995.05|2994.93|2994.93|0
1637584810000|2021-11-22 12:40:10|2995.17|2995.17|2994.93|2994.93|2995.17|2995.17|2994.93|2994.93|0
1637584820000|2021-11-22 12:40:20|2995.13|2995.13|2995.03|2995.03|2995.14|2995.14|2995.01|2995.01|0
1637584830000|2021-11-22 12:40:30|2994.96|2994.96|2995.2|2995.2|2995.2|2995.2|2994.96|2994.96|0
1637584860000|2021-11-22 12:41:00|2995.09|2995.09|2994.94|2994.94|2995.09|2995.09|2994.94|2994.94|0
1637584870000|2021-11-22 12:41:10|2995.06|2995.06|2995.46|2995.46|2995.46|2995.46|2995.06|2995.06|0
1637584880000|2021-11-22 12:41:20|2995.49|2995.49|2995.49|2995.49|2995.49|2995.49|2995.49|2995.49|0
1637584930000|2021-11-22 12:42:10|2995.38|2995.38|2995.36|2995.36|2995.4|2995.4|2995.36|2995.36|0
1637584940000|2021-11-22 12:42:20|2995.35|2995.35|2995.25|2995.25|2995.37|2995.37|2995.25|2995.25|0
1637584950000|2021-11-22 12:42:30|2995|2995|2995.11|2995.11|2995.11|2995.11|2995|2995|0
1637584960000|2021-11-22 12:42:40|2995.15|2995.15|2995.02|2995.02|2995.15|2995.15|2995.02|2995.02|0
1637584970000|2021-11-22 12:42:50|2995.06|2995.06|2994.99|2994.99|2995.06|2995.06|2994.99|2994.99|0
1637584980000|2021-11-22 12:43:00|2995.11|2995.11|2995.22|2995.22|2995.22|2995.22|2995.11|2995.11|0
1637584990000|2021-11-22 12:43:10|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|0
1637585010000|2021-11-22 12:43:30|2995.71|2995.71|2995.95|2995.95|2995.95|2995.95|2995.71|2995.71|0
1637585020000|2021-11-22 12:43:40|2996.02|2996.02|2996.02|2996.02|2996.02|2996.02|2996.02|2996.02|0
1637585030000|2021-11-22 12:43:50|2996.26|2996.26|2996.26|2996.26|2996.26|2996.26|2996.26|2996.26|0
1637585040000|2021-11-22 12:44:00|2996.02|2996.02|2995.17|2995.17|2996.02|2996.02|2995.1|2995.1|0
1637585050000|2021-11-22 12:44:10|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|0
1637585060000|2021-11-22 12:44:20|2995.39|2995.39|2995.37|2995.37|2995.41|2995.41|2995.31|2995.31|0
1637585070000|2021-11-22 12:44:30|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|0
1637585080000|2021-11-22 12:44:40|2995.68|2995.68|2995.55|2995.55|2995.68|2995.68|2995.48|2995.48|0
1637585100000|2021-11-22 12:45:00|2995.51|2995.51|2995|2995|2995.51|2995.51|2994.8|2994.8|0
1637585120000|2021-11-22 12:45:20|2994.95|2994.95|2994.95|2994.95|2994.95|2994.95|2994.95|2994.95|0
1637585130000|2021-11-22 12:45:30|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|0
1637585150000|2021-11-22 12:45:50|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|0
1637585160000|2021-11-22 12:46:00|2995|2995|2995|2995|2995|2995|2995|2995|0
1637585180000|2021-11-22 12:46:20|2994.87|2994.87|2994.76|2994.76|2994.87|2994.87|2994.7|2994.7|0
1637585190000|2021-11-22 12:46:30|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|0
1637585220000|2021-11-22 12:47:00|2994.49|2994.49|2994.62|2994.62|2994.62|2994.62|2994.49|2994.49|0
1637585230000|2021-11-22 12:47:10|2994.47|2994.47|2994.59|2994.59|2994.59|2994.59|2994.32|2994.32|0
1637585240000|2021-11-22 12:47:20|2994.74|2994.74|2994.74|2994.74|2994.74|2994.74|2994.74|2994.74|0
1637585260000|2021-11-22 12:47:40|2994.68|2994.68|2994.68|2994.68|2994.68|2994.68|2994.68|2994.68|0
1637585270000|2021-11-22 12:47:50|2994.63|2994.63|2994.63|2994.63|2994.63|2994.63|2994.63|2994.63|0
1637585290000|2021-11-22 12:48:10|2994.43|2994.43|2994.63|2994.63|2994.63|2994.63|2994.43|2994.43|0
1637585300000|2021-11-22 12:48:20|2994.51|2994.51|2994.31|2994.31|2994.51|2994.51|2994.18|2994.18|0
1637585310000|2021-11-22 12:48:30|2994.18|2994.18|2993.59|2993.59|2994.18|2994.18|2993.59|2993.59|0
1637585320000|2021-11-22 12:48:40|2993.65|2993.65|2993.64|2993.64|2993.79|2993.79|2993.52|2993.52|0
1637585350000|2021-11-22 12:49:10|2993.78|2993.78|2993.99|2993.99|2993.99|2993.99|2993.78|2993.78|0
1637585360000|2021-11-22 12:49:20|2993.79|2993.79|2993.79|2993.79|2993.79|2993.79|2993.79|2993.79|0
1637585370000|2021-11-22 12:49:30|2993.86|2993.86|2993.99|2993.99|2993.99|2993.99|2993.86|2993.86|0
1637585380000|2021-11-22 12:49:40|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|0
1637585390000|2021-11-22 12:49:50|2993.78|2993.78|2993.78|2993.78|2993.78|2993.78|2993.78|2993.78|0
1637585400000|2021-11-22 12:50:00|2993.85|2993.85|2993.78|2993.78|2993.85|2993.85|2993.78|2993.78|0
1637585430000|2021-11-22 12:50:30|2993.66|2993.66|2993.78|2993.78|2993.78|2993.78|2993.66|2993.66|0
1637585440000|2021-11-22 12:50:40|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|0
1637585460000|2021-11-22 12:51:00|2993.8|2993.8|2993.8|2993.8|2993.8|2993.8|2993.8|2993.8|0
1637585470000|2021-11-22 12:51:10|2993.78|2993.78|2993.8|2993.8|2993.8|2993.8|2993.78|2993.78|0
1637585480000|2021-11-22 12:51:20|2993.95|2993.95|2994.08|2994.08|2994.08|2994.08|2993.95|2993.95|0
1637585490000|2021-11-22 12:51:30|2994.02|2994.02|2994.02|2994.02|2994.02|2994.02|2993.9|2993.9|0
1637585500000|2021-11-22 12:51:40|2993.88|2993.88|2993.85|2993.85|2993.99|2993.99|2993.71|2993.71|0
1637585510000|2021-11-22 12:51:50|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|0
1637585520000|2021-11-22 12:52:00|2993.48|2993.48|2992.28|2992.28|2993.48|2993.48|2992.28|2992.28|0
1637585530000|2021-11-22 12:52:10|2992.58|2992.58|2992.87|2992.87|2992.87|2992.87|2992.58|2992.58|0
1637585550000|2021-11-22 12:52:30|2992.74|2992.74|2992.48|2992.48|2992.74|2992.74|2992.48|2992.48|0
1637585560000|2021-11-22 12:52:40|2992.42|2992.42|2992.41|2992.41|2992.67|2992.67|2992.41|2992.41|0
1637585570000|2021-11-22 12:52:50|2992.28|2992.28|2992.54|2992.54|2992.61|2992.61|2992.28|2992.28|0
1637585580000|2021-11-22 12:53:00|2992.56|2992.56|2992.6|2992.6|2992.6|2992.6|2992.56|2992.56|0
1637585590000|2021-11-22 12:53:10|2992.47|2992.47|2992.25|2992.25|2992.47|2992.47|2992.25|2992.25|0
1637585600000|2021-11-22 12:53:20|2992.4|2992.4|2992.35|2992.35|2992.4|2992.4|2992.35|2992.35|0
1637585610000|2021-11-22 12:53:30|2992.43|2992.43|2992.43|2992.43|2992.43|2992.43|2992.43|2992.43|0
1637585630000|2021-11-22 12:53:50|2991.99|2991.99|2991.99|2991.99|2991.99|2991.99|2991.99|2991.99|0
1637585640000|2021-11-22 12:54:00|2991.85|2991.85|2991.85|2991.85|2991.85|2991.85|2991.85|2991.85|0
1637585650000|2021-11-22 12:54:10|2991.26|2991.26|2991.26|2991.26|2991.26|2991.26|2991.26|2991.26|0
1637585670000|2021-11-22 12:54:30|2991.53|2991.53|2991.4|2991.4|2991.53|2991.53|2991.28|2991.28|0
1637585680000|2021-11-22 12:54:40|2991.27|2991.27|2991.27|2991.27|2991.34|2991.34|2991.21|2991.21|0
1637585690000|2021-11-22 12:54:50|2991.15|2991.15|2990.92|2990.92|2991.17|2991.17|2990.92|2990.92|0
1637585700000|2021-11-22 12:55:00|2990.99|2990.99|2990.99|2990.99|2990.99|2990.99|2990.99|2990.99|0
1637585710000|2021-11-22 12:55:10|2990.92|2990.92|2990.92|2990.92|2991.12|2991.12|2990.92|2990.92|0
1637585720000|2021-11-22 12:55:20|2990.65|2990.65|2990.57|2990.57|2990.65|2990.65|2990.53|2990.53|0
1637585730000|2021-11-22 12:55:30|2990.53|2990.53|2990.43|2990.43|2990.53|2990.53|2990.43|2990.43|0
1637585740000|2021-11-22 12:55:40|2990.36|2990.36|2990.36|2990.36|2990.36|2990.36|2990.36|2990.36|0
1637585750000|2021-11-22 12:55:50|2990.24|2990.24|2989.88|2989.88|2990.24|2990.24|2989.88|2989.88|0
1637585760000|2021-11-22 12:56:00|2989.76|2989.76|2989.47|2989.47|2989.76|2989.76|2989.39|2989.39|0
1637585770000|2021-11-22 12:56:10|2989.66|2989.66|2989.72|2989.72|2989.72|2989.72|2989.66|2989.66|0
1637585780000|2021-11-22 12:56:20|2989.66|2989.66|2989.66|2989.66|2989.8|2989.8|2989.66|2989.66|0
1637585790000|2021-11-22 12:56:30|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|0
1637585800000|2021-11-22 12:56:40|2989.6|2989.6|2989.05|2989.05|2989.6|2989.6|2988.92|2988.92|0
1637585820000|2021-11-22 12:57:00|2989.12|2989.12|2989.22|2989.22|2989.22|2989.22|2989.12|2989.12|0
1637585830000|2021-11-22 12:57:10|2989.28|2989.28|2989.35|2989.35|2989.35|2989.35|2989.28|2989.28|0
1637585840000|2021-11-22 12:57:20|2989.11|2989.11|2989.16|2989.16|2989.23|2989.23|2989.11|2989.11|0
1637585870000|2021-11-22 12:57:50|2988.92|2988.92|2988.67|2988.67|2988.92|2988.92|2988.67|2988.67|0
1637585880000|2021-11-22 12:58:00|2988.61|2988.61|2988.26|2988.26|2988.61|2988.61|2988.26|2988.26|0
1637585890000|2021-11-22 12:58:10|2988.16|2988.16|2988.55|2988.55|2988.67|2988.67|2988.16|2988.16|0
1637585900000|2021-11-22 12:58:20|2988.41|2988.41|2988.29|2988.29|2988.41|2988.41|2988.29|2988.29|0
1637585920000|2021-11-22 12:58:40|2988.17|2988.17|2988.17|2988.17|2988.17|2988.17|2988.17|2988.17|0
1637585930000|2021-11-22 12:58:50|2988.21|2988.21|2988.21|2988.21|2988.21|2988.21|2988.21|2988.21|0
1637585940000|2021-11-22 12:59:00|2988.22|2988.22|2988.1|2988.1|2988.22|2988.22|2988.1|2988.1|0
1637585950000|2021-11-22 12:59:10|2988.37|2988.37|2988.41|2988.41|2988.5|2988.5|2988.37|2988.37|0
1637585970000|2021-11-22 12:59:30|2988.22|2988.22|2988.31|2988.31|2988.35|2988.35|2988.22|2988.22|0
1637585990000|2021-11-22 12:59:50|2988.25|2988.25|2988.38|2988.38|2988.38|2988.38|2988.25|2988.25|0
1637586000000|2021-11-22 13:00:00|2988.23|2988.23|2989.97|2989.97|2989.97|2989.97|2988.23|2988.23|0
1637586010000|2021-11-22 13:00:10|2989.57|2989.57|2989.57|2989.57|2989.57|2989.57|2989.57|2989.57|0
1637586020000|2021-11-22 13:00:20|2989.51|2989.51|2989.46|2989.46|2989.61|2989.61|2989.46|2989.46|0
1637586030000|2021-11-22 13:00:30|2989.59|2989.59|2989.79|2989.79|2989.79|2989.79|2989.59|2989.59|0
1637586040000|2021-11-22 13:00:40|2989.94|2989.94|2989.94|2989.94|2989.94|2989.94|2989.94|2989.94|0
1637586050000|2021-11-22 13:00:50|2990.33|2990.33|2990.48|2990.48|2990.48|2990.48|2990.33|2990.33|0
1637586060000|2021-11-22 13:01:00|2990.6|2990.6|2990.81|2990.81|2990.81|2990.81|2990.6|2990.6|0
1637586070000|2021-11-22 13:01:10|2990.87|2990.87|2990.57|2990.57|2990.87|2990.87|2990.57|2990.57|0
1637586090000|2021-11-22 13:01:30|2990.68|2990.68|2990.92|2990.92|2990.92|2990.92|2990.68|2990.68|0
1637586100000|2021-11-22 13:01:40|2991.15|2991.15|2991.15|2991.15|2991.15|2991.15|2991.15|2991.15|0
1637586110000|2021-11-22 13:01:50|2991.29|2991.29|2991.29|2991.29|2991.29|2991.29|2991.29|2991.29|0
1637586140000|2021-11-22 13:02:20|2991.4|2991.4|2991.52|2991.52|2991.52|2991.52|2991.4|2991.4|0
1637586150000|2021-11-22 13:02:30|2991.64|2991.64|2991.51|2991.51|2991.64|2991.64|2991.51|2991.51|0
1637586160000|2021-11-22 13:02:40|2991.38|2991.38|2991.38|2991.38|2991.38|2991.38|2991.38|2991.38|0
1637586170000|2021-11-22 13:02:50|2991.24|2991.24|2991.24|2991.24|2991.24|2991.24|2991.24|2991.24|0
1637586180000|2021-11-22 13:03:00|2991.38|2991.38|2991.38|2991.38|2991.38|2991.38|2991.38|2991.38|0
1637586190000|2021-11-22 13:03:10|2991.44|2991.44|2991.44|2991.44|2991.44|2991.44|2991.44|2991.44|0
1637586250000|2021-11-22 13:04:10|2991.56|2991.56|2991.56|2991.56|2991.56|2991.56|2991.56|2991.56|0
1637586280000|2021-11-22 13:04:40|2991.44|2991.44|2991.44|2991.44|2991.44|2991.44|2991.44|2991.44|0
1637586300000|2021-11-22 13:05:00|2991.88|2991.88|2992.71|2992.71|2992.71|2992.71|2991.88|2991.88|0
1637586310000|2021-11-22 13:05:10|2993|2993|2992.59|2992.59|2993|2993|2992.59|2992.59|0
1637586320000|2021-11-22 13:05:20|2992.3|2992.3|2992.3|2992.3|2992.3|2992.3|2992.3|2992.3|0
1637586330000|2021-11-22 13:05:30|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|0
1637586360000|2021-11-22 13:06:00|2992.47|2992.47|2992.6|2992.6|2992.6|2992.6|2992.47|2992.47|0
1637586420000|2021-11-22 13:07:00|2992.66|2992.66|2992.66|2992.66|2992.66|2992.66|2992.66|2992.66|0
1637586430000|2021-11-22 13:07:10|2992.69|2992.69|2992.23|2992.23|2992.75|2992.75|2992.23|2992.23|0
1637586460000|2021-11-22 13:07:40|2992.1|2992.1|2991.97|2991.97|2992.1|2992.1|2991.97|2991.97|0
1637586480000|2021-11-22 13:08:00|2992.07|2992.07|2992.07|2992.07|2992.07|2992.07|2992.07|2992.07|0
1637586490000|2021-11-22 13:08:10|2991.92|2991.92|2991.94|2991.94|2991.94|2991.94|2991.92|2991.92|0
1637586500000|2021-11-22 13:08:20|2991.98|2991.98|2991.98|2991.98|2991.98|2991.98|2991.98|2991.98|0
1637586510000|2021-11-22 13:08:30|2991.92|2991.92|2991.98|2991.98|2991.98|2991.98|2991.92|2991.92|0
1637586540000|2021-11-22 13:09:00|2992.05|2992.05|2991.96|2991.96|2992.05|2992.05|2991.9|2991.9|0
1637586550000|2021-11-22 13:09:10|2992.01|2992.01|2991.81|2991.81|2992.01|2992.01|2991.81|2991.81|0
1637586560000|2021-11-22 13:09:20|2991.74|2991.74|2991.68|2991.68|2991.74|2991.74|2991.68|2991.68|0
1637586580000|2021-11-22 13:09:40|2991.61|2991.61|2991.55|2991.55|2991.61|2991.61|2991.55|2991.55|0
1637586590000|2021-11-22 13:09:50|2991.61|2991.61|2991.61|2991.61|2991.61|2991.61|2991.61|2991.61|0
1637586600000|2021-11-22 13:10:00|2991.71|2991.71|2991.82|2991.82|2991.82|2991.82|2991.71|2991.71|0
1637586620000|2021-11-22 13:10:20|2991.75|2991.75|2991.75|2991.75|2991.75|2991.75|2991.75|2991.75|0
1637586670000|2021-11-22 13:11:10|2991.68|2991.68|2991.62|2991.62|2991.68|2991.68|2991.62|2991.62|0
1637586700000|2021-11-22 13:11:40|2991.72|2991.72|2991.84|2991.84|2991.98|2991.98|2991.72|2991.72|0
1637586710000|2021-11-22 13:11:50|2991.9|2991.9|2991.84|2991.84|2991.9|2991.9|2991.84|2991.84|0
1637586720000|2021-11-22 13:12:00|2991.72|2991.72|2991.71|2991.71|2991.72|2991.72|2991.71|2991.71|0
1637586730000|2021-11-22 13:12:10|2991.63|2991.63|2991.59|2991.59|2991.63|2991.63|2991.59|2991.59|0
1637586740000|2021-11-22 13:12:20|2991.45|2991.45|2991.34|2991.34|2991.45|2991.45|2991.34|2991.34|0
1637586760000|2021-11-22 13:12:40|2991.22|2991.22|2991.22|2991.22|2991.22|2991.22|2991.22|2991.22|0
1637586790000|2021-11-22 13:13:10|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|0
1637586810000|2021-11-22 13:13:30|2990.8|2990.8|2990.8|2990.8|2990.8|2990.8|2990.8|2990.8|0
1637586850000|2021-11-22 13:14:10|2990.91|2990.91|2991.13|2991.13|2991.13|2991.13|2990.91|2990.91|0
1637586860000|2021-11-22 13:14:20|2991.28|2991.28|2991.92|2991.92|2991.92|2991.92|2991.28|2991.28|0
1637586880000|2021-11-22 13:14:40|2991.83|2991.83|2991.82|2991.82|2991.83|2991.83|2991.82|2991.82|0
1637586890000|2021-11-22 13:14:50|2991.68|2991.68|2991.77|2991.77|2991.77|2991.77|2991.68|2991.68|0
1637586900000|2021-11-22 13:15:00|2991.66|2991.66|2991.7|2991.7|2991.7|2991.7|2991.55|2991.55|0
1637586910000|2021-11-22 13:15:10|2991.95|2991.95|2991.95|2991.95|2991.95|2991.95|2991.95|2991.95|0
1637586920000|2021-11-22 13:15:20|2992.06|2992.06|2991.95|2991.95|2992.06|2992.06|2991.95|2991.95|0
1637586930000|2021-11-22 13:15:30|2991.82|2991.82|2991.82|2991.82|2991.82|2991.82|2991.82|2991.82|0
1637586950000|2021-11-22 13:15:50|2991.76|2991.76|2991.32|2991.32|2991.76|2991.76|2991.32|2991.32|0
1637586960000|2021-11-22 13:16:00|2991.25|2991.25|2991.17|2991.17|2991.25|2991.25|2991.11|2991.11|0
1637587000000|2021-11-22 13:16:40|2991.02|2991.02|2991.02|2991.02|2991.02|2991.02|2991.02|2991.02|0
1637587010000|2021-11-22 13:16:50|2991.14|2991.14|2991.34|2991.34|2991.34|2991.34|2991.14|2991.14|0
1637587020000|2021-11-22 13:17:00|2991.23|2991.23|2990.9|2990.9|2991.23|2991.23|2990.9|2990.9|0
1637587030000|2021-11-22 13:17:10|2990.83|2990.83|2990.43|2990.43|2990.83|2990.83|2990.43|2990.43|0
1637587040000|2021-11-22 13:17:20|2990.12|2990.12|2990.12|2990.12|2990.12|2990.12|2990.12|2990.12|0
1637587050000|2021-11-22 13:17:30|2990.06|2990.06|2989.86|2989.86|2990.06|2990.06|2989.86|2989.86|0
1637587060000|2021-11-22 13:17:40|2989.74|2989.74|2989.86|2989.86|2989.86|2989.86|2989.74|2989.74|0
1637587070000|2021-11-22 13:17:50|2989.52|2989.52|2989.41|2989.41|2989.52|2989.52|2989.29|2989.29|0
1637587080000|2021-11-22 13:18:00|2989.27|2989.27|2989.14|2989.14|2989.27|2989.27|2989.14|2989.14|0
1637587090000|2021-11-22 13:18:10|2989.08|2989.08|2989.59|2989.59|2989.59|2989.59|2989.03|2989.03|0
1637587100000|2021-11-22 13:18:20|2989.15|2989.15|2989.15|2989.15|2989.15|2989.15|2989.15|2989.15|0
1637587130000|2021-11-22 13:18:50|2989.02|2989.02|2988.96|2988.96|2989.02|2989.02|2988.96|2988.96|0
1637587140000|2021-11-22 13:19:00|2988.93|2988.93|2988.55|2988.55|2988.93|2988.93|2988.55|2988.55|0
1637587160000|2021-11-22 13:19:20|2988.33|2988.33|2987.84|2987.84|2988.33|2988.33|2987.66|2987.66|0
1637587170000|2021-11-22 13:19:30|2987.77|2987.77|2987.83|2987.83|2987.83|2987.83|2987.7|2987.7|0
1637587180000|2021-11-22 13:19:40|2987.68|2987.68|2987.83|2987.83|2987.83|2987.83|2987.68|2987.68|0
1637587220000|2021-11-22 13:20:20|2987.68|2987.68|2987.53|2987.53|2987.68|2987.68|2987.39|2987.39|0
1637587230000|2021-11-22 13:20:30|2987.68|2987.68|2987.39|2987.39|2987.68|2987.68|2987.39|2987.39|0
1637587240000|2021-11-22 13:20:40|2987.53|2987.53|2987.73|2987.73|2987.73|2987.73|2987.53|2987.53|0
1637587250000|2021-11-22 13:20:50|2987.86|2987.86|2987.86|2987.86|2987.86|2987.86|2987.86|2987.86|0
1637587270000|2021-11-22 13:21:10|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|0
1637587280000|2021-11-22 13:21:20|2987.68|2987.68|2987.68|2987.68|2987.68|2987.68|2987.68|2987.68|0
1637587290000|2021-11-22 13:21:30|2987.53|2987.53|2987.39|2987.39|2987.53|2987.53|2987.39|2987.39|0
1637587300000|2021-11-22 13:21:40|2987.42|2987.42|2988.03|2988.03|2988.03|2988.03|2987.42|2987.42|0
1637587320000|2021-11-22 13:22:00|2988.18|2988.18|2988.32|2988.32|2988.32|2988.32|2988.18|2988.18|0
1637587360000|2021-11-22 13:22:40|2988.39|2988.39|2988.39|2988.39|2988.39|2988.39|2988.39|2988.39|0
1637587370000|2021-11-22 13:22:50|2988.24|2988.24|2988.24|2988.24|2988.24|2988.24|2988.24|2988.24|0
1637587380000|2021-11-22 13:23:00|2988.54|2988.54|2988.54|2988.54|2988.54|2988.54|2988.54|2988.54|0
1637587400000|2021-11-22 13:23:20|2988.31|2988.31|2988.31|2988.31|2988.31|2988.31|2988.31|2988.31|0
1637587410000|2021-11-22 13:23:30|2988.2|2988.2|2988.26|2988.26|2988.26|2988.26|2988.2|2988.2|0
1637587420000|2021-11-22 13:23:40|2988.12|2988.12|2987.97|2987.97|2988.12|2988.12|2987.97|2987.97|0
1637587430000|2021-11-22 13:23:50|2988.08|2988.08|2988.29|2988.29|2988.29|2988.29|2988.08|2988.08|0
1637587450000|2021-11-22 13:24:10|2988.43|2988.43|2988.36|2988.36|2988.43|2988.43|2988.36|2988.36|0
1637587460000|2021-11-22 13:24:20|2988.26|2988.26|2988.12|2988.12|2988.26|2988.26|2988.12|2988.12|0
1637587470000|2021-11-22 13:24:30|2988.23|2988.23|2988.85|2988.85|2988.85|2988.85|2988.23|2988.23|0
1637587480000|2021-11-22 13:24:40|2988.8|2988.8|2988.82|2988.82|2988.82|2988.82|2988.67|2988.67|0
1637587490000|2021-11-22 13:24:50|2988.7|2988.7|2988.88|2988.88|2988.88|2988.88|2988.7|2988.7|0
1637587500000|2021-11-22 13:25:00|2988.95|2988.95|2988.46|2988.46|2988.95|2988.95|2988.46|2988.46|0
1637587510000|2021-11-22 13:25:10|2988.4|2988.4|2988.4|2988.4|2988.4|2988.4|2988.4|2988.4|0
1637587520000|2021-11-22 13:25:20|2988.51|2988.51|2988.51|2988.51|2988.51|2988.51|2988.51|2988.51|0
1637587530000|2021-11-22 13:25:30|2988.4|2988.4|2988.54|2988.54|2988.54|2988.54|2988.27|2988.27|0
1637587540000|2021-11-22 13:25:40|2988.27|2988.27|2988.27|2988.27|2988.34|2988.34|2988.27|2988.27|0
1637587550000|2021-11-22 13:25:50|2987.98|2987.98|2988.18|2988.18|2988.18|2988.18|2987.98|2987.98|0
1637587560000|2021-11-22 13:26:00|2988.06|2988.06|2988.2|2988.2|2988.2|2988.2|2988.06|2988.06|0
1637587570000|2021-11-22 13:26:10|2988.35|2988.35|2988.35|2988.35|2988.35|2988.35|2988.35|2988.35|0
1637587580000|2021-11-22 13:26:20|2988.28|2988.28|2988.28|2988.28|2988.28|2988.28|2988.28|2988.28|0
1637587600000|2021-11-22 13:26:40|2988.35|2988.35|2988.63|2988.63|2988.63|2988.63|2988.35|2988.35|0
1637587610000|2021-11-22 13:26:50|2988.75|2988.75|2988.75|2988.75|2988.75|2988.75|2988.75|2988.75|0
1637587620000|2021-11-22 13:27:00|2988.93|2988.93|2989.33|2989.33|2989.33|2989.33|2988.93|2988.93|0
1637587630000|2021-11-22 13:27:10|2989.47|2989.47|2989.47|2989.47|2989.47|2989.47|2989.47|2989.47|0
1637587640000|2021-11-22 13:27:20|2989.58|2989.58|2989.6|2989.6|2989.6|2989.6|2989.48|2989.48|0
1637587650000|2021-11-22 13:27:30|2989.39|2989.39|2989.33|2989.33|2989.39|2989.39|2989.33|2989.33|0
1637587670000|2021-11-22 13:27:50|2990.07|2990.07|2990.2|2990.2|2990.2|2990.2|2990.07|2990.07|0
1637587680000|2021-11-22 13:28:00|2989.76|2989.76|2989.81|2989.81|2989.81|2989.81|2989.76|2989.76|0
1637587690000|2021-11-22 13:28:10|2989.93|2989.93|2989.87|2989.87|2989.93|2989.93|2989.87|2989.87|0
1637587710000|2021-11-22 13:28:30|2989.98|2989.98|2989.98|2989.98|2989.98|2989.98|2989.98|2989.98|0
1637587720000|2021-11-22 13:28:40|2990|2990|2990.05|2990.05|2990.05|2990.05|2990|2990|0
1637587730000|2021-11-22 13:28:50|2990.19|2990.19|2990.05|2990.05|2990.19|2990.19|2990.05|2990.05|0
1637587740000|2021-11-22 13:29:00|2990.01|2990.01|2989.87|2989.87|2990.01|2990.01|2989.87|2989.87|0
1637587750000|2021-11-22 13:29:10|2989.97|2989.97|2989.97|2989.97|2990.04|2990.04|2989.97|2989.97|0
1637587760000|2021-11-22 13:29:20|2989.92|2989.92|2989.97|2989.97|2989.97|2989.97|2989.86|2989.86|0
1637587770000|2021-11-22 13:29:30|2990.03|2990.03|2990.03|2990.03|2990.03|2990.03|2990.03|2990.03|0
1637587780000|2021-11-22 13:29:40|2990.17|2990.17|2990.17|2990.17|2990.17|2990.17|2990.17|2990.17|0
1637587790000|2021-11-22 13:29:50|2990.32|2990.32|2990.17|2990.17|2990.32|2990.32|2990.17|2990.17|0
1637587800000|2021-11-22 13:30:00|2990.23|2990.23|2990.48|2990.48|2990.48|2990.48|2990.17|2990.17|0
1637587810000|2021-11-22 13:30:10|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|0
1637587820000|2021-11-22 13:30:20|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|0
1637587830000|2021-11-22 13:30:30|2990.74|2990.74|2990.74|2990.74|2990.74|2990.74|2990.74|2990.74|0
1637587860000|2021-11-22 13:31:00|2990.86|2990.86|2990.86|2990.86|2990.86|2990.86|2990.86|2990.86|0
1637587890000|2021-11-22 13:31:30|2991.01|2991.01|2991.01|2991.01|2991.01|2991.01|2991.01|2991.01|0
1637587900000|2021-11-22 13:31:40|2991.42|2991.42|2991.1|2991.1|2991.42|2991.42|2991.1|2991.1|0
1637587920000|2021-11-22 13:32:00|2991.24|2991.24|2991.24|2991.24|2991.24|2991.24|2991.24|2991.24|0
1637587930000|2021-11-22 13:32:10|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|0
1637587950000|2021-11-22 13:32:30|2991.17|2991.17|2991.17|2991.17|2991.17|2991.17|2991.17|2991.17|0
1637587960000|2021-11-22 13:32:40|2991.03|2991.03|2991.03|2991.03|2991.03|2991.03|2991.03|2991.03|0
1637587970000|2021-11-22 13:32:50|2990.92|2990.92|2990.25|2990.25|2990.92|2990.92|2990.25|2990.25|0
1637587980000|2021-11-22 13:33:00|2990.14|2990.14|2989.85|2989.85|2990.14|2990.14|2989.79|2989.79|0
1637587990000|2021-11-22 13:33:10|2990|2990|2990.15|2990.15|2990.15|2990.15|2990|2990|0
1637588000000|2021-11-22 13:33:20|2990.39|2990.39|2990.75|2990.75|2990.75|2990.75|2990.39|2990.39|0
1637588010000|2021-11-22 13:33:30|2990.85|2990.85|2990.95|2990.95|2990.95|2990.95|2990.85|2990.85|0
1637588030000|2021-11-22 13:33:50|2990.9|2990.9|2990.9|2990.9|2990.9|2990.9|2990.9|2990.9|0
1637588040000|2021-11-22 13:34:00|2990.78|2990.78|2990.89|2990.89|2990.89|2990.89|2990.78|2990.78|0
1637588050000|2021-11-22 13:34:10|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|0
1637588070000|2021-11-22 13:34:30|2990.97|2990.97|2990.97|2990.97|2990.97|2990.97|2990.97|2990.97|0
1637588080000|2021-11-22 13:34:40|2990.75|2990.75|2990.34|2990.34|2990.75|2990.75|2990.34|2990.34|0
1637588100000|2021-11-22 13:35:00|2990.27|2990.27|2990.13|2990.13|2990.27|2990.27|2989.84|2989.84|0
1637588110000|2021-11-22 13:35:10|2989.93|2989.93|2989.94|2989.94|2989.94|2989.94|2989.93|2989.93|0
1637588120000|2021-11-22 13:35:20|2990.06|2990.06|2990.06|2990.06|2990.06|2990.06|2990.06|2990.06|0
1637588140000|2021-11-22 13:35:40|2990|2990|2989.89|2989.89|2990|2990|2989.89|2989.89|0
1637588160000|2021-11-22 13:36:00|2989.76|2989.76|2989.76|2989.76|2989.76|2989.76|2989.76|2989.76|0
1637588170000|2021-11-22 13:36:10|2989.51|2989.51|2989.37|2989.37|2989.51|2989.51|2989.37|2989.37|0
1637588190000|2021-11-22 13:36:30|2989.35|2989.35|2989.09|2989.09|2989.35|2989.35|2989.09|2989.09|0
1637588200000|2021-11-22 13:36:40|2989.03|2989.03|2988.96|2988.96|2989.03|2989.03|2988.96|2988.96|0
1637588210000|2021-11-22 13:36:50|2988.83|2988.83|2988.83|2988.83|2988.83|2988.83|2988.83|2988.83|0
1637588240000|2021-11-22 13:37:20|2988.88|2988.88|2988.15|2988.15|2988.88|2988.88|2988.15|2988.15|0
1637588250000|2021-11-22 13:37:30|2987.94|2987.94|2987.83|2987.83|2987.94|2987.94|2987.83|2987.83|0
1637588260000|2021-11-22 13:37:40|2987.78|2987.78|2987.78|2987.78|2987.78|2987.78|2987.78|2987.78|0
1637588290000|2021-11-22 13:38:10|2987.71|2987.71|2987.59|2987.59|2987.71|2987.71|2987.59|2987.59|0
1637588310000|2021-11-22 13:38:30|2987.46|2987.46|2986.92|2986.92|2987.46|2987.46|2986.92|2986.92|0
1637588320000|2021-11-22 13:38:40|2986.65|2986.65|2985.51|2985.51|2986.65|2986.65|2985.51|2985.51|0
1637588330000|2021-11-22 13:38:50|2985.64|2985.64|2985.97|2985.97|2985.97|2985.97|2985.64|2985.64|0
1637588340000|2021-11-22 13:39:00|2985.94|2985.94|2985.89|2985.89|2985.94|2985.94|2985.89|2985.89|0
1637588350000|2021-11-22 13:39:10|2985.77|2985.77|2985.57|2985.57|2985.77|2985.77|2985.57|2985.57|0
1637588370000|2021-11-22 13:39:30|2985.36|2985.36|2985.36|2985.36|2985.36|2985.36|2985.36|2985.36|0
1637588390000|2021-11-22 13:39:50|2985.14|2985.14|2985.39|2985.39|2985.39|2985.39|2984.91|2984.91|0
1637588400000|2021-11-22 13:40:00|2985.46|2985.46|2985.46|2985.46|2985.46|2985.46|2985.46|2985.46|0
1637588430000|2021-11-22 13:40:30|2985.59|2985.59|2985.59|2985.59|2985.59|2985.59|2985.59|2985.59|0
1637588440000|2021-11-22 13:40:40|2985.54|2985.54|2985.54|2985.54|2985.54|2985.54|2985.54|2985.54|0
1637588450000|2021-11-22 13:40:50|2985.29|2985.29|2985.29|2985.29|2985.29|2985.29|2985.29|2985.29|0
1637588460000|2021-11-22 13:41:00|2985.36|2985.36|2985.26|2985.26|2985.36|2985.36|2985.26|2985.26|0
1637588470000|2021-11-22 13:41:10|2985.48|2985.48|2984.98|2984.98|2985.61|2985.61|2984.92|2984.92|0
1637588480000|2021-11-22 13:41:20|2985.13|2985.13|2984.83|2984.83|2985.13|2985.13|2984.83|2984.83|0
1637588490000|2021-11-22 13:41:30|2984.8|2984.8|2984.67|2984.67|2984.8|2984.8|2984.67|2984.67|0
1637588500000|2021-11-22 13:41:40|2984.64|2984.64|2984.49|2984.49|2984.64|2984.64|2984.49|2984.49|0
1637588510000|2021-11-22 13:41:50|2984.48|2984.48|2984.49|2984.49|2984.49|2984.49|2984.48|2984.48|0
1637588520000|2021-11-22 13:42:00|2984.35|2984.35|2984.35|2984.35|2984.35|2984.35|2984.35|2984.35|0
1637588530000|2021-11-22 13:42:10|2984.15|2984.15|2983.94|2983.94|2984.15|2984.15|2983.94|2983.94|0
1637588540000|2021-11-22 13:42:20|2984|2984|2984|2984|2984|2984|2984|2984|0
1637588560000|2021-11-22 13:42:40|2984.12|2984.12|2984.6|2984.6|2984.6|2984.6|2984.12|2984.12|0
1637588570000|2021-11-22 13:42:50|2984.47|2984.47|2984.57|2984.57|2984.57|2984.57|2984.33|2984.33|0
1637588580000|2021-11-22 13:43:00|2985.01|2985.01|2985.01|2985.01|2985.01|2985.01|2985.01|2985.01|0
1637588620000|2021-11-22 13:43:40|2985.15|2985.15|2985.15|2985.15|2985.21|2985.21|2985.15|2985.15|0
1637588630000|2021-11-22 13:43:50|2985.3|2985.3|2985.16|2985.16|2985.3|2985.3|2985.16|2985.16|0
1637588640000|2021-11-22 13:44:00|2985.31|2985.31|2985.31|2985.31|2985.31|2985.31|2985.31|2985.31|0
1637588660000|2021-11-22 13:44:20|2985.34|2985.34|2985.04|2985.04|2985.41|2985.41|2985.04|2985.04|0
1637588670000|2021-11-22 13:44:30|2985.15|2985.15|2985.15|2985.15|2985.15|2985.15|2985.15|2985.15|0
1637588690000|2021-11-22 13:44:50|2985.03|2985.03|2985.26|2985.26|2985.26|2985.26|2985.03|2985.03|0
1637588700000|2021-11-22 13:45:00|2985.4|2985.4|2985.4|2985.4|2985.4|2985.4|2985.4|2985.4|0
1637588710000|2021-11-22 13:45:10|2985.47|2985.47|2985.56|2985.56|2985.68|2985.68|2985.47|2985.47|0
1637588730000|2021-11-22 13:45:30|2985.86|2985.86|2985.86|2985.86|2985.86|2985.86|2985.86|2985.86|0
1637588760000|2021-11-22 13:46:00|2986.06|2986.06|2986.18|2986.18|2986.18|2986.18|2986.06|2986.06|0
1637588770000|2021-11-22 13:46:10|2986.25|2986.25|2986.25|2986.25|2986.25|2986.25|2986.25|2986.25|0
1637588780000|2021-11-22 13:46:20|2986.47|2986.47|2986.48|2986.48|2986.48|2986.48|2986.36|2986.36|0
1637588800000|2021-11-22 13:46:40|2986.63|2986.63|2986.63|2986.63|2986.63|2986.63|2986.63|2986.63|0
1637588820000|2021-11-22 13:47:00|2986.52|2986.52|2986.38|2986.38|2986.52|2986.52|2986.38|2986.38|0
1637588830000|2021-11-22 13:47:10|2986.36|2986.36|2986.54|2986.54|2986.54|2986.54|2986.24|2986.24|0
1637588850000|2021-11-22 13:47:30|2986.42|2986.42|2986.42|2986.42|2986.42|2986.42|2986.42|2986.42|0
1637588860000|2021-11-22 13:47:40|2986.13|2986.13|2986.34|2986.34|2986.34|2986.34|2986.13|2986.13|0
1637588880000|2021-11-22 13:48:00|2986.59|2986.59|2986.47|2986.47|2986.6|2986.6|2986.47|2986.47|0
1637588890000|2021-11-22 13:48:10|2986.67|2986.67|2986.67|2986.67|2986.67|2986.67|2986.67|2986.67|0
1637588910000|2021-11-22 13:48:30|2986.56|2986.56|2986.56|2986.56|2986.56|2986.56|2986.56|2986.56|0
1637588920000|2021-11-22 13:48:40|2986.62|2986.62|2986.78|2986.78|2986.78|2986.78|2986.42|2986.42|0
1637588930000|2021-11-22 13:48:50|2986.84|2986.84|2986.95|2986.95|2986.95|2986.95|2986.84|2986.84|0
1637588940000|2021-11-22 13:49:00|2987.06|2987.06|2987.17|2987.17|2987.17|2987.17|2987.06|2987.06|0
1637588950000|2021-11-22 13:49:10|2987.16|2987.16|2987.16|2987.16|2987.16|2987.16|2987.16|2987.16|0
1637588980000|2021-11-22 13:49:40|2987.3|2987.3|2987.3|2987.3|2987.3|2987.3|2987.3|2987.3|0
1637589000000|2021-11-22 13:50:00|2987.34|2987.34|2987.38|2987.38|2987.44|2987.44|2987.34|2987.34|0
1637589020000|2021-11-22 13:50:20|2987.5|2987.5|2987.5|2987.5|2987.5|2987.5|2987.5|2987.5|0
1637589030000|2021-11-22 13:50:30|2987.16|2987.16|2987.77|2987.77|2987.77|2987.77|2987.16|2987.16|0
1637589040000|2021-11-22 13:50:40|2987.66|2987.66|2987.53|2987.53|2987.66|2987.66|2987.53|2987.53|0
1637589050000|2021-11-22 13:50:50|2987.59|2987.59|2987.46|2987.46|2987.59|2987.59|2987.46|2987.46|0
1637589100000|2021-11-22 13:51:40|2987.52|2987.52|2987.57|2987.57|2987.68|2987.68|2987.52|2987.52|0
1637589110000|2021-11-22 13:51:50|2987.46|2987.46|2987.46|2987.46|2987.46|2987.46|2987.46|2987.46|0
1637589120000|2021-11-22 13:52:00|2987.32|2987.32|2987.43|2987.43|2987.43|2987.43|2987.32|2987.32|0
1637589130000|2021-11-22 13:52:10|2987.32|2987.32|2987.2|2987.2|2987.32|2987.32|2987.2|2987.2|0
1637589140000|2021-11-22 13:52:20|2987.27|2987.27|2987.67|2987.67|2987.67|2987.67|2987.27|2987.27|0
1637589150000|2021-11-22 13:52:30|2987.74|2987.74|2987.74|2987.74|2987.74|2987.74|2987.74|2987.74|0
1637589180000|2021-11-22 13:53:00|2987.59|2987.59|2987.5|2987.5|2987.59|2987.59|2987.44|2987.44|0
1637589200000|2021-11-22 13:53:20|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|0
1637589210000|2021-11-22 13:53:30|2987.5|2987.5|2987.5|2987.5|2987.5|2987.5|2987.5|2987.5|0
1637589230000|2021-11-22 13:53:50|2987.57|2987.57|2987.72|2987.72|2987.72|2987.72|2987.57|2987.57|0
1637589240000|2021-11-22 13:54:00|2987.86|2987.86|2987.86|2987.86|2987.86|2987.86|2987.86|2987.86|0
1637589270000|2021-11-22 13:54:30|2987.66|2987.66|2987.77|2987.77|2987.77|2987.77|2987.66|2987.66|0
1637589280000|2021-11-22 13:54:40|2987.66|2987.66|2987.66|2987.66|2987.66|2987.66|2987.66|2987.66|0
1637589290000|2021-11-22 13:54:50|2987.53|2987.53|2987.46|2987.46|2987.53|2987.53|2987.46|2987.46|0
1637589300000|2021-11-22 13:55:00|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|0
1637589310000|2021-11-22 13:55:10|2987.38|2987.38|2987.38|2987.38|2987.38|2987.38|2987.38|2987.38|0
1637589330000|2021-11-22 13:55:30|2987.44|2987.44|2987.53|2987.53|2987.65|2987.65|2987.44|2987.44|0
1637589340000|2021-11-22 13:55:40|2987.41|2987.41|2987.41|2987.41|2987.41|2987.41|2987.41|2987.41|0
1637589350000|2021-11-22 13:55:50|2987.29|2987.29|2987.18|2987.18|2987.29|2987.29|2987.1|2987.1|0
1637589380000|2021-11-22 13:56:20|2987.64|2987.64|2987.7|2987.7|2987.7|2987.7|2987.64|2987.64|0
1637589390000|2021-11-22 13:56:30|2987.75|2987.75|2987.75|2987.75|2987.75|2987.75|2987.75|2987.75|0
1637589410000|2021-11-22 13:56:50|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|0
1637589420000|2021-11-22 13:57:00|2987.16|2987.16|2987.16|2987.16|2987.16|2987.16|2987.09|2987.09|0
1637589430000|2021-11-22 13:57:10|2987.03|2987.03|2987.11|2987.11|2987.11|2987.11|2987.03|2987.03|0
1637589440000|2021-11-22 13:57:20|2987|2987|2987.06|2987.06|2987.06|2987.06|2987|2987|0
1637589450000|2021-11-22 13:57:30|2987.05|2987.05|2986.56|2986.56|2987.05|2987.05|2986.56|2986.56|0
1637589460000|2021-11-22 13:57:40|2986.53|2986.53|2986.38|2986.38|2986.53|2986.53|2986.38|2986.38|0
1637589470000|2021-11-22 13:57:50|2986.51|2986.51|2986.45|2986.45|2986.51|2986.51|2986.45|2986.45|0
1637589480000|2021-11-22 13:58:00|2986.47|2986.47|2986.47|2986.47|2986.59|2986.59|2986.47|2986.47|0
1637589490000|2021-11-22 13:58:10|2986.52|2986.52|2986.6|2986.6|2986.6|2986.6|2986.45|2986.45|0
1637589500000|2021-11-22 13:58:20|2986.63|2986.63|2987.3|2987.3|2987.3|2987.3|2986.61|2986.61|0
1637589510000|2021-11-22 13:58:30|2987.34|2987.34|2987.34|2987.34|2987.34|2987.34|2987.34|2987.34|0
1637589540000|2021-11-22 13:59:00|2987.64|2987.64|2987.7|2987.7|2987.7|2987.7|2987.64|2987.64|0
1637589560000|2021-11-22 13:59:20|2987.83|2987.83|2987.71|2987.71|2987.83|2987.83|2987.71|2987.71|0
1637589570000|2021-11-22 13:59:30|2987.82|2987.82|2988.2|2988.2|2988.2|2988.2|2987.82|2987.82|0
1637589580000|2021-11-22 13:59:40|2988.16|2988.16|2988.14|2988.14|2988.16|2988.16|2988.14|2988.14|0
1637589600000|2021-11-22 14:00:00|2988.1|2988.1|2988.89|2988.89|2988.89|2988.89|2988.03|2988.03|0
1637589610000|2021-11-22 14:00:10|2989.01|2989.01|2990.02|2990.02|2990.02|2990.02|2989.01|2989.01|0
1637589620000|2021-11-22 14:00:20|2989.97|2989.97|2990.09|2990.09|2990.2|2990.2|2989.97|2989.97|0
1637589630000|2021-11-22 14:00:30|2990.14|2990.14|2990.88|2990.88|2990.88|2990.88|2990.14|2990.14|0
1637589650000|2021-11-22 14:00:50|2990.77|2990.77|2990.77|2990.77|2990.77|2990.77|2990.77|2990.77|0
1637589660000|2021-11-22 14:01:00|2990.82|2990.82|2990.68|2990.68|2990.82|2990.82|2990.61|2990.61|0
1637589670000|2021-11-22 14:01:10|2990.56|2990.56|2990.56|2990.56|2990.56|2990.56|2990.56|2990.56|0
1637589690000|2021-11-22 14:01:30|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|0
1637589700000|2021-11-22 14:01:40|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|0
1637589710000|2021-11-22 14:01:50|2990.72|2990.72|2991|2991|2991|2991|2990.72|2990.72|0
1637589720000|2021-11-22 14:02:00|2991.07|2991.07|2991.47|2991.47|2991.47|2991.47|2991.07|2991.07|0
1637589730000|2021-11-22 14:02:10|2991.57|2991.57|2992.18|2992.18|2992.18|2992.18|2991.57|2991.57|0
1637589740000|2021-11-22 14:02:20|2992.24|2992.24|2992.35|2992.35|2992.35|2992.35|2992.24|2992.24|0
1637589750000|2021-11-22 14:02:30|2992.5|2992.5|2993.24|2993.24|2993.24|2993.24|2992.5|2992.5|0
1637589760000|2021-11-22 14:02:40|2993.44|2993.44|2993.58|2993.58|2993.58|2993.58|2993.44|2993.44|0
1637589790000|2021-11-22 14:03:10|2993.88|2993.88|2993.88|2993.88|2993.88|2993.88|2993.88|2993.88|0
1637589800000|2021-11-22 14:03:20|2994.01|2994.01|2994.33|2994.33|2994.33|2994.33|2993.94|2993.94|0
1637589810000|2021-11-22 14:03:30|2994.27|2994.27|2994.27|2994.27|2994.27|2994.27|2994.27|2994.27|0
1637589820000|2021-11-22 14:03:40|2994.3|2994.3|2994.29|2994.29|2994.3|2994.3|2994.18|2994.18|0
1637589830000|2021-11-22 14:03:50|2994.43|2994.43|2994.43|2994.43|2994.43|2994.43|2994.43|2994.43|0
1637589850000|2021-11-22 14:04:10|2994.51|2994.51|2994.91|2994.91|2994.91|2994.91|2994.51|2994.51|0
1637589860000|2021-11-22 14:04:20|2995.12|2995.12|2995.81|2995.81|2995.81|2995.81|2995.12|2995.12|0
1637589870000|2021-11-22 14:04:30|2995.86|2995.86|2996.13|2996.13|2996.18|2996.18|2995.74|2995.74|0
1637589880000|2021-11-22 14:04:40|2996.01|2996.01|2996.3|2996.3|2996.3|2996.3|2996.01|2996.01|0
1637589890000|2021-11-22 14:04:50|2996.41|2996.41|2996.48|2996.48|2996.48|2996.48|2996.41|2996.41|0
1637589900000|2021-11-22 14:05:00|2996.34|2996.34|2996.2|2996.2|2996.34|2996.34|2996.08|2996.08|0
1637589910000|2021-11-22 14:05:10|2996.25|2996.25|2996.42|2996.42|2996.56|2996.56|2996.25|2996.25|0
1637589920000|2021-11-22 14:05:20|2996.16|2996.16|2996|2996|2996.16|2996.16|2996|2996|0
1637589930000|2021-11-22 14:05:30|2995.89|2995.89|2995.74|2995.74|2995.89|2995.89|2995.74|2995.74|0
1637589940000|2021-11-22 14:05:40|2995.46|2995.46|2995.39|2995.39|2995.46|2995.46|2995.39|2995.39|0
1637589950000|2021-11-22 14:05:50|2995.27|2995.27|2995.27|2995.27|2995.27|2995.27|2995.27|2995.27|0
1637589960000|2021-11-22 14:06:00|2995.39|2995.39|2995.53|2995.53|2995.54|2995.54|2995.39|2995.39|0
1637589980000|2021-11-22 14:06:20|2995.41|2995.41|2995.33|2995.33|2995.41|2995.41|2995.26|2995.26|0
1637589990000|2021-11-22 14:06:30|2995.22|2995.22|2994.89|2994.89|2995.22|2995.22|2994.77|2994.77|0
1637590000000|2021-11-22 14:06:40|2994.82|2994.82|2994.75|2994.75|2994.82|2994.82|2994.75|2994.75|0
1637590010000|2021-11-22 14:06:50|2994.82|2994.82|2994.75|2994.75|2994.82|2994.82|2994.75|2994.75|0
1637590060000|2021-11-22 14:07:40|2994.61|2994.61|2994.61|2994.61|2994.61|2994.61|2994.61|2994.61|0
1637590080000|2021-11-22 14:08:00|2994.81|2994.81|2994.75|2994.75|2994.87|2994.87|2994.75|2994.75|0
1637590100000|2021-11-22 14:08:20|2994.73|2994.73|2994.66|2994.66|2994.78|2994.78|2994.66|2994.66|0
1637590110000|2021-11-22 14:08:30|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|0
1637590120000|2021-11-22 14:08:40|2994.59|2994.59|2994.59|2994.59|2994.59|2994.59|2994.59|2994.59|0
1637590140000|2021-11-22 14:09:00|2994.39|2994.39|2994.39|2994.39|2994.39|2994.39|2994.39|2994.39|0
1637590150000|2021-11-22 14:09:10|2994.24|2994.24|2994.37|2994.37|2994.37|2994.37|2994.24|2994.24|0
1637590180000|2021-11-22 14:09:40|2994.56|2994.56|2994.56|2994.56|2994.56|2994.56|2994.56|2994.56|0
1637590190000|2021-11-22 14:09:50|2994.77|2994.77|2994.63|2994.63|2994.85|2994.85|2994.63|2994.63|0
1637590200000|2021-11-22 14:10:00|2994.49|2994.49|2994.26|2994.26|2994.49|2994.49|2994.26|2994.26|0
1637590210000|2021-11-22 14:10:10|2994.6|2994.6|2995|2995|2995|2995|2994.6|2994.6|0
1637590220000|2021-11-22 14:10:20|2994.97|2994.97|2995.25|2995.25|2995.25|2995.25|2994.97|2994.97|0
1637590230000|2021-11-22 14:10:30|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|0
1637590240000|2021-11-22 14:10:40|2995.39|2995.39|2995.39|2995.39|2995.44|2995.44|2995.39|2995.39|0
1637590250000|2021-11-22 14:10:50|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|0
1637590290000|2021-11-22 14:11:30|2995.38|2995.38|2994.94|2994.94|2995.38|2995.38|2994.94|2994.94|0
1637590300000|2021-11-22 14:11:40|2994.87|2994.87|2994.87|2994.87|2994.87|2994.87|2994.87|2994.87|0
1637590310000|2021-11-22 14:11:50|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|0
1637590320000|2021-11-22 14:12:00|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|0
1637590330000|2021-11-22 14:12:10|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|0
1637590340000|2021-11-22 14:12:20|2994.96|2994.96|2995.25|2995.25|2995.25|2995.25|2994.96|2994.96|0
1637590350000|2021-11-22 14:12:30|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|0
1637590370000|2021-11-22 14:12:50|2995.46|2995.46|2995.58|2995.58|2995.58|2995.58|2995.34|2995.34|0
1637590380000|2021-11-22 14:13:00|2995.65|2995.65|2995.89|2995.89|2995.89|2995.89|2995.65|2995.65|0
1637590430000|2021-11-22 14:13:50|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|0
1637590450000|2021-11-22 14:14:10|2996.37|2996.37|2996.45|2996.45|2996.58|2996.58|2996.37|2996.37|0
1637590460000|2021-11-22 14:14:20|2996.67|2996.67|2996.67|2996.67|2996.67|2996.67|2996.67|2996.67|0
1637590470000|2021-11-22 14:14:30|2996.54|2996.54|2996.34|2996.34|2996.61|2996.61|2996.34|2996.34|0
1637590500000|2021-11-22 14:15:00|2996.21|2996.21|2995.85|2995.85|2996.21|2996.21|2995.85|2995.85|0
1637590510000|2021-11-22 14:15:10|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|0
1637590520000|2021-11-22 14:15:20|2995.94|2995.94|2995.67|2995.67|2996.07|2996.07|2995.67|2995.67|0
1637590530000|2021-11-22 14:15:30|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|0
1637590540000|2021-11-22 14:15:40|2995.8|2995.8|2996.05|2996.05|2996.05|2996.05|2995.8|2995.8|0
1637590550000|2021-11-22 14:15:50|2996.11|2996.11|2996.05|2996.05|2996.11|2996.11|2995.91|2995.91|0
1637590560000|2021-11-22 14:16:00|2996.09|2996.09|2996.55|2996.55|2996.55|2996.55|2996.09|2996.09|0
1637590570000|2021-11-22 14:16:10|2996.49|2996.49|2996.49|2996.49|2996.49|2996.49|2996.49|2996.49|0
1637590580000|2021-11-22 14:16:20|2996.42|2996.42|2996.98|2996.98|2996.98|2996.98|2996.42|2996.42|0
1637590590000|2021-11-22 14:16:30|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|0
1637590600000|2021-11-22 14:16:40|2997.03|2997.03|2996.97|2996.97|2997.03|2997.03|2996.97|2996.97|0
1637590610000|2021-11-22 14:16:50|2997.1|2997.1|2997.26|2997.26|2997.26|2997.26|2997.1|2997.1|0
1637590620000|2021-11-22 14:17:00|2997.13|2997.13|2996.74|2996.74|2997.26|2997.26|2996.74|2996.74|0
1637590630000|2021-11-22 14:17:10|2996.81|2996.81|2996.58|2996.58|2996.87|2996.87|2996.58|2996.58|0
1637590640000|2021-11-22 14:17:20|2996.56|2996.56|2996.53|2996.53|2996.56|2996.56|2996.53|2996.53|0
1637590650000|2021-11-22 14:17:30|2996.38|2996.38|2996.11|2996.11|2996.38|2996.38|2996.11|2996.11|0
1637590660000|2021-11-22 14:17:40|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|0
1637590670000|2021-11-22 14:17:50|2996.08|2996.08|2996.12|2996.12|2996.18|2996.18|2996.05|2996.05|0
1637590680000|2021-11-22 14:18:00|2996.13|2996.13|2996.51|2996.51|2996.51|2996.51|2996.07|2996.07|0
1637590690000|2021-11-22 14:18:10|2996.65|2996.65|2996.78|2996.78|2996.78|2996.78|2996.58|2996.58|0
1637590700000|2021-11-22 14:18:20|2996.66|2996.66|2996.77|2996.77|2996.77|2996.77|2996.59|2996.59|0
1637590720000|2021-11-22 14:18:40|2996.63|2996.63|2996.33|2996.33|2996.63|2996.63|2996.21|2996.21|0
1637590730000|2021-11-22 14:18:50|2996.26|2996.26|2996.26|2996.26|2996.26|2996.26|2996.26|2996.26|0
1637590740000|2021-11-22 14:19:00|2996.13|2996.13|2996.19|2996.19|2996.19|2996.19|2996.04|2996.04|0
1637590780000|2021-11-22 14:19:40|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|0
1637590790000|2021-11-22 14:19:50|2996.58|2996.58|2996.28|2996.28|2996.58|2996.58|2996.28|2996.28|0
1637590800000|2021-11-22 14:20:00|2996.16|2996.16|2996.16|2996.16|2996.16|2996.16|2996.16|2996.16|0
1637590810000|2021-11-22 14:20:10|2996.31|2996.31|2996.2|2996.2|2996.31|2996.31|2996.2|2996.2|0
1637590820000|2021-11-22 14:20:20|2996.53|2996.53|2996.56|2996.56|2996.67|2996.67|2996.42|2996.42|0
1637590840000|2021-11-22 14:20:40|2996.63|2996.63|2996.7|2996.7|2996.7|2996.7|2996.63|2996.63|0
1637590860000|2021-11-22 14:21:00|2996.99|2996.99|2997.13|2997.13|2997.13|2997.13|2996.99|2996.99|0
1637590870000|2021-11-22 14:21:10|2997.08|2997.08|2997.17|2997.17|2997.17|2997.17|2996.93|2996.93|0
1637590880000|2021-11-22 14:21:20|2997.23|2997.23|2997.53|2997.53|2997.53|2997.53|2997.23|2997.23|0
1637590890000|2021-11-22 14:21:30|2997.63|2997.63|2997.89|2997.89|2997.89|2997.89|2997.63|2997.63|0
1637590900000|2021-11-22 14:21:40|2998.04|2998.04|2998.32|2998.32|2998.32|2998.32|2998.04|2998.04|0
1637590910000|2021-11-22 14:21:50|2998.43|2998.43|2998.53|2998.53|2998.53|2998.53|2998.43|2998.43|0
1637590920000|2021-11-22 14:22:00|2998.78|2998.78|2998.38|2998.38|2998.78|2998.78|2998.38|2998.38|0
1637590940000|2021-11-22 14:22:20|2998.5|2998.5|2998.5|2998.5|2998.5|2998.5|2998.5|2998.5|0
1637590950000|2021-11-22 14:22:30|2998.38|2998.38|2998.59|2998.59|2998.59|2998.59|2998.38|2998.38|0
1637590970000|2021-11-22 14:22:50|2998.66|2998.66|2998.66|2998.66|2998.66|2998.66|2998.66|2998.66|0
1637590980000|2021-11-22 14:23:00|2998.72|2998.72|2998.72|2998.72|2998.72|2998.72|2998.72|2998.72|0
1637591030000|2021-11-22 14:23:50|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|0
1637591040000|2021-11-22 14:24:00|2998.55|2998.55|2998.33|2998.33|2998.55|2998.55|2998.33|2998.33|0
1637591050000|2021-11-22 14:24:10|2998.22|2998.22|2998.22|2998.22|2998.22|2998.22|2998.22|2998.22|0
1637591060000|2021-11-22 14:24:20|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|0
1637591070000|2021-11-22 14:24:30|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|0
1637591080000|2021-11-22 14:24:40|2998.27|2998.27|2998.27|2998.27|2998.27|2998.27|2998.27|2998.27|0
1637591100000|2021-11-22 14:25:00|2998.42|2998.42|2998.43|2998.43|2998.67|2998.67|2998.21|2998.21|0
1637591110000|2021-11-22 14:25:10|2998.54|2998.54|2999|2999|2999|2999|2998.54|2998.54|0
1637591120000|2021-11-22 14:25:20|2999.03|2999.03|2999.03|2999.03|2999.03|2999.03|2999.03|2999.03|0
1637591130000|2021-11-22 14:25:30|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|0
1637591140000|2021-11-22 14:25:40|2999.18|2999.18|2999.18|2999.18|2999.18|2999.18|2999.06|2999.06|0
1637591150000|2021-11-22 14:25:50|2998.99|2998.99|2998.85|2998.85|2998.99|2998.99|2998.85|2998.85|0
1637591160000|2021-11-22 14:26:00|2999.44|2999.44|2999.17|2999.17|2999.59|2999.59|2999.17|2999.17|0
1637591170000|2021-11-22 14:26:10|2999.23|2999.23|2999.1|2999.1|2999.23|2999.23|2999.1|2999.1|0
1637591180000|2021-11-22 14:26:20|2999.15|2999.15|2998.93|2998.93|2999.15|2999.15|2998.93|2998.93|0
1637591190000|2021-11-22 14:26:30|2999.18|2999.18|2999.33|2999.33|2999.33|2999.33|2999.18|2999.18|0
1637591210000|2021-11-22 14:26:50|2999.44|2999.44|2999.32|2999.32|2999.44|2999.44|2999.32|2999.32|0
1637591220000|2021-11-22 14:27:00|2999.3|2999.3|2999.3|2999.3|2999.3|2999.3|2999.3|2999.3|0
1637591230000|2021-11-22 14:27:10|2999.41|2999.41|2999.48|2999.48|2999.48|2999.48|2999.41|2999.41|0
1637591240000|2021-11-22 14:27:20|2999.51|2999.51|2999.48|2999.48|2999.51|2999.51|2999.48|2999.48|0
1637591290000|2021-11-22 14:28:10|2999.44|2999.44|2999.41|2999.41|2999.44|2999.44|2999.41|2999.41|0
1637591300000|2021-11-22 14:28:20|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|0
1637591320000|2021-11-22 14:28:40|2999.65|2999.65|2999.74|2999.74|2999.74|2999.74|2999.6|2999.6|0
1637591330000|2021-11-22 14:28:50|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|0
1637591340000|2021-11-22 14:29:00|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|0
1637591350000|2021-11-22 14:29:10|2999.94|2999.94|3000.08|3000.08|3000.08|3000.08|2999.94|2999.94|0
1637591360000|2021-11-22 14:29:20|2999.96|2999.96|2999.96|2999.96|2999.96|2999.96|2999.96|2999.96|0
1637591370000|2021-11-22 14:29:30|2999.82|2999.82|2999.62|2999.62|2999.82|2999.82|2999.62|2999.62|0
1637591380000|2021-11-22 14:29:40|2999.5|2999.5|2999.39|2999.39|2999.5|2999.5|2999.39|2999.39|0
1637591390000|2021-11-22 14:29:50|2999.25|2999.25|2998.98|2998.98|2999.25|2999.25|2998.98|2998.98|0
1637591400000|2021-11-22 14:30:00|2998.96|2998.96|2999.88|2999.88|2999.88|2999.88|2998.9|2998.9|0
1637591410000|2021-11-22 14:30:10|2999.96|2999.96|2999.96|2999.96|2999.96|2999.96|2999.96|2999.96|0
1637591420000|2021-11-22 14:30:20|3000.02|3000.02|3000.97|3000.97|3000.97|3000.97|3000.02|3000.02|0
1637591430000|2021-11-22 14:30:30|3001.03|3001.03|3001.46|3001.46|3001.46|3001.46|3001.03|3001.03|0
1637591440000|2021-11-22 14:30:40|3001.42|3001.42|3000.96|3000.96|3001.42|3001.42|3000.85|3000.85|0
1637591450000|2021-11-22 14:30:50|3000.63|3000.63|3000.65|3000.65|3000.7|3000.7|3000.63|3000.63|0
1637591460000|2021-11-22 14:31:00|3000.6|3000.6|3000.35|3000.35|3000.6|3000.6|3000.23|3000.23|0
1637591470000|2021-11-22 14:31:10|3000.05|3000.05|2999.24|2999.24|3000.05|3000.05|2999.24|2999.24|0
1637591480000|2021-11-22 14:31:20|2999.12|2999.12|2998.58|2998.58|2999.12|2999.12|2998.58|2998.58|0
1637591490000|2021-11-22 14:31:30|2998.52|2998.52|2998.64|2998.64|2998.64|2998.64|2998.52|2998.52|0
1637591500000|2021-11-22 14:31:40|2998.75|2998.75|2998.6|2998.6|2998.75|2998.75|2998.55|2998.55|0
1637591510000|2021-11-22 14:31:50|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|0
1637591520000|2021-11-22 14:32:00|2998.75|2998.75|2998.91|2998.91|2998.97|2998.97|2998.75|2998.75|0
1637591530000|2021-11-22 14:32:10|2998.84|2998.84|2998.79|2998.79|2998.84|2998.84|2998.79|2998.79|0
1637591540000|2021-11-22 14:32:20|2998.73|2998.73|2998.72|2998.72|2998.73|2998.73|2998.6|2998.6|0
1637591550000|2021-11-22 14:32:30|2998.86|2998.86|2998.73|2998.73|2998.86|2998.86|2998.73|2998.73|0
1637591570000|2021-11-22 14:32:50|2998.6|2998.6|2998.64|2998.64|2998.64|2998.64|2998.6|2998.6|0
1637591580000|2021-11-22 14:33:00|2998.51|2998.51|2999.03|2999.03|2999.03|2999.03|2998.51|2998.51|0
1637591590000|2021-11-22 14:33:10|2999.18|2999.18|2999.17|2999.17|2999.18|2999.18|2999.11|2999.11|0
1637591600000|2021-11-22 14:33:20|2999.04|2999.04|2998.83|2998.83|2999.04|2999.04|2998.83|2998.83|0
1637591610000|2021-11-22 14:33:30|2998.93|2998.93|2998.97|2998.97|2998.97|2998.97|2998.93|2998.93|0
1637591620000|2021-11-22 14:33:40|2999.08|2999.08|2999.79|2999.79|2999.9|2999.9|2999.08|2999.08|0
1637591630000|2021-11-22 14:33:50|3000.1|3000.1|3000.96|3000.96|3000.96|3000.96|2999.99|2999.99|0
1637591640000|2021-11-22 14:34:00|3001.03|3001.03|3001.24|3001.24|3001.24|3001.24|3001.03|3001.03|0
1637591660000|2021-11-22 14:34:20|3001.37|3001.37|3001.47|3001.47|3001.51|3001.51|3001.37|3001.37|0
1637591670000|2021-11-22 14:34:30|3001.4|3001.4|3001.2|3001.2|3001.4|3001.4|3001.2|3001.2|0
1637591680000|2021-11-22 14:34:40|3000.94|3000.94|3001.23|3001.23|3001.23|3001.23|3000.94|3000.94|0
1637591690000|2021-11-22 14:34:50|3001.17|3001.17|3001.3|3001.3|3001.37|3001.37|3001.17|3001.17|0
1637591700000|2021-11-22 14:35:00|3001.27|3001.27|3000.9|3000.9|3001.27|3001.27|3000.86|3000.86|0
1637591720000|2021-11-22 14:35:20|3000.46|3000.46|3000.52|3000.52|3000.52|3000.52|3000.32|3000.32|0
1637591730000|2021-11-22 14:35:30|3000.37|3000.37|2999.78|2999.78|3000.37|3000.37|2999.78|2999.78|0
1637591740000|2021-11-22 14:35:40|2999.85|2999.85|3000.26|3000.26|3000.26|3000.26|2999.85|2999.85|0
1637591750000|2021-11-22 14:35:50|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|0
1637591760000|2021-11-22 14:36:00|3000.14|3000.14|2999.81|2999.81|3000.14|3000.14|2999.81|2999.81|0
1637591770000|2021-11-22 14:36:10|2999.75|2999.75|3000.4|3000.4|3000.58|3000.58|2999.68|2999.68|0
1637591790000|2021-11-22 14:36:30|3000.61|3000.61|3000.33|3000.33|3000.61|3000.61|3000.33|3000.33|0
1637591800000|2021-11-22 14:36:40|3000.19|3000.19|2999.77|2999.77|3000.19|3000.19|2999.77|2999.77|0
1637591810000|2021-11-22 14:36:50|2999.83|2999.83|2999.19|2999.19|2999.83|2999.83|2999.09|2999.09|0
1637591820000|2021-11-22 14:37:00|2999.32|2999.32|2999.39|2999.39|2999.39|2999.39|2999.32|2999.32|0
1637591830000|2021-11-22 14:37:10|2999.26|2999.26|2999.19|2999.19|2999.26|2999.26|2999.19|2999.19|0
1637591840000|2021-11-22 14:37:20|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|0
1637591850000|2021-11-22 14:37:30|2999.39|2999.39|2999.73|2999.73|2999.73|2999.73|2999.39|2999.39|0
1637591860000|2021-11-22 14:37:40|2999.59|2999.59|2999.59|2999.59|2999.59|2999.59|2999.59|2999.59|0
1637591870000|2021-11-22 14:37:50|2999.46|2999.46|2999.59|2999.59|2999.59|2999.59|2999.4|2999.4|0
1637591880000|2021-11-22 14:38:00|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|0
1637591890000|2021-11-22 14:38:10|2999.33|2999.33|2999.44|2999.44|2999.56|2999.56|2999.33|2999.33|0
1637591900000|2021-11-22 14:38:20|2999.59|2999.59|2999.59|2999.59|2999.59|2999.59|2999.59|2999.59|0
1637591910000|2021-11-22 14:38:30|2999.55|2999.55|2999.66|2999.66|2999.75|2999.75|2999.55|2999.55|0
1637591920000|2021-11-22 14:38:40|2999.72|2999.72|3000.01|3000.01|3000.01|3000.01|2999.72|2999.72|0
1637591930000|2021-11-22 14:38:50|3000.26|3000.26|2999.8|2999.8|3000.26|3000.26|2999.8|2999.8|0
1637591940000|2021-11-22 14:39:00|2999.69|2999.69|2999.81|2999.81|2999.81|2999.81|2999.55|2999.55|0
1637591950000|2021-11-22 14:39:10|3000.34|3000.34|3000.54|3000.54|3000.54|3000.54|3000.34|3000.34|0
1637591960000|2021-11-22 14:39:20|3000.66|3000.66|3001.63|3001.63|3001.63|3001.63|3000.66|3000.66|0
1637591970000|2021-11-22 14:39:30|3001.57|3001.57|3002.04|3002.04|3002.04|3002.04|3001.57|3001.57|0
1637591980000|2021-11-22 14:39:40|3002.37|3002.37|3002.19|3002.19|3002.37|3002.37|3002.19|3002.19|0
1637591990000|2021-11-22 14:39:50|3002.08|3002.08|3002.08|3002.08|3002.08|3002.08|3002.08|3002.08|0
1637592000000|2021-11-22 14:40:00|3002.02|3002.02|3002.51|3002.51|3002.51|3002.51|3002.02|3002.02|0
1637592010000|2021-11-22 14:40:10|3002.64|3002.64|3002.82|3002.82|3002.89|3002.89|3002.64|3002.64|0
1637592020000|2021-11-22 14:40:20|3002.97|3002.97|3002.87|3002.87|3003.02|3003.02|3002.87|3002.87|0
1637592030000|2021-11-22 14:40:30|3003.08|3003.08|3003.01|3003.01|3003.08|3003.08|3003.01|3003.01|0
1637592040000|2021-11-22 14:40:40|3003.16|3003.16|3003.55|3003.55|3003.55|3003.55|3003.16|3003.16|0
1637592050000|2021-11-22 14:40:50|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|0
1637592060000|2021-11-22 14:41:00|3003.56|3003.56|3003.85|3003.85|3003.93|3003.93|3003.55|3003.55|0
1637592070000|2021-11-22 14:41:10|3003.99|3003.99|3003.75|3003.75|3004.1|3004.1|3003.75|3003.75|0
1637592080000|2021-11-22 14:41:20|3003.9|3003.9|3004.09|3004.09|3004.09|3004.09|3003.9|3003.9|0
1637592090000|2021-11-22 14:41:30|3003.95|3003.95|3003.95|3003.95|3003.95|3003.95|3003.95|3003.95|0
1637592100000|2021-11-22 14:41:40|3003.84|3003.84|3004.12|3004.12|3004.12|3004.12|3003.84|3003.84|0
1637592110000|2021-11-22 14:41:50|3003.98|3003.98|3004.64|3004.64|3004.64|3004.64|3003.98|3003.98|0
1637592130000|2021-11-22 14:42:10|3004.74|3004.74|3004.74|3004.74|3004.74|3004.74|3004.74|3004.74|0
1637592140000|2021-11-22 14:42:20|3004.78|3004.78|3005.18|3005.18|3005.18|3005.18|3004.78|3004.78|0
1637592150000|2021-11-22 14:42:30|3005.28|3005.28|3005.28|3005.28|3005.28|3005.28|3005.28|3005.28|0
1637592160000|2021-11-22 14:42:40|3005.14|3005.14|3004.36|3004.36|3005.14|3005.14|3004.36|3004.36|0
1637592190000|2021-11-22 14:43:10|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|0
1637592200000|2021-11-22 14:43:20|3004.31|3004.31|3004.11|3004.11|3004.45|3004.45|3004.11|3004.11|0
1637592220000|2021-11-22 14:43:40|3003.96|3003.96|3004.45|3004.45|3004.45|3004.45|3003.96|3003.96|0
1637592230000|2021-11-22 14:43:50|3004.57|3004.57|3004.35|3004.35|3004.72|3004.72|3004.35|3004.35|0
1637592240000|2021-11-22 14:44:00|3004.25|3004.25|3003.72|3003.72|3004.25|3004.25|3003.72|3003.72|0
1637592250000|2021-11-22 14:44:10|3003.95|3003.95|3004.23|3004.23|3004.23|3004.23|3003.95|3003.95|0
1637592260000|2021-11-22 14:44:20|3004.08|3004.08|3004.08|3004.08|3004.08|3004.08|3004.08|3004.08|0
1637592270000|2021-11-22 14:44:30|3003.86|3003.86|3003.86|3003.86|3003.86|3003.86|3003.86|3003.86|0
1637592280000|2021-11-22 14:44:40|3003.58|3003.58|3003.33|3003.33|3003.72|3003.72|3003.33|3003.33|0
1637592290000|2021-11-22 14:44:50|3003.45|3003.45|3003.45|3003.45|3003.45|3003.45|3003.25|3003.25|0
1637592300000|2021-11-22 14:45:00|3003.51|3003.51|3003.11|3003.11|3003.51|3003.51|3003.07|3003.07|0
1637592310000|2021-11-22 14:45:10|3002.88|3002.88|3002.5|3002.5|3002.88|3002.88|3002.5|3002.5|0
1637592320000|2021-11-22 14:45:20|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|0
1637592330000|2021-11-22 14:45:30|3002.37|3002.37|3002.37|3002.37|3002.37|3002.37|3002.37|3002.37|0
1637592340000|2021-11-22 14:45:40|3002.13|3002.13|3002.13|3002.13|3002.13|3002.13|3002.13|3002.13|0
1637592350000|2021-11-22 14:45:50|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|0
1637592360000|2021-11-22 14:46:00|3001.92|3001.92|3002|3002|3002|3002|3001.85|3001.85|0
1637592370000|2021-11-22 14:46:10|3001.6|3001.6|3001.8|3001.8|3001.8|3001.8|3001.6|3001.6|0
1637592380000|2021-11-22 14:46:20|3001.56|3001.56|3001.46|3001.46|3001.56|3001.56|3001.46|3001.46|0
1637592400000|2021-11-22 14:46:40|3001.32|3001.32|3001.32|3001.32|3001.32|3001.32|3001.32|3001.32|0
1637592420000|2021-11-22 14:47:00|3001.81|3001.81|3001.93|3001.93|3001.93|3001.93|3001.81|3001.81|0
1637592430000|2021-11-22 14:47:10|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|0
1637592440000|2021-11-22 14:47:20|3001.72|3001.72|3001.54|3001.54|3001.72|3001.72|3001.54|3001.54|0
1637592450000|2021-11-22 14:47:30|3001.41|3001.41|3001.31|3001.31|3001.41|3001.41|3001.18|3001.18|0
1637592460000|2021-11-22 14:47:40|3001.2|3001.2|3001.2|3001.2|3001.2|3001.2|3001.08|3001.08|0
1637592470000|2021-11-22 14:47:50|3000.98|3000.98|3000.98|3000.98|3000.98|3000.98|3000.98|3000.98|0
1637592490000|2021-11-22 14:48:10|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|0
1637592500000|2021-11-22 14:48:20|3000.93|3000.93|3000.88|3000.88|3000.93|3000.93|3000.83|3000.83|0
1637592510000|2021-11-22 14:48:30|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|0
1637592520000|2021-11-22 14:48:40|3001.33|3001.33|3001.42|3001.42|3001.42|3001.42|3001.33|3001.33|0
1637592530000|2021-11-22 14:48:50|3001.48|3001.48|3001.63|3001.63|3001.63|3001.63|3001.48|3001.48|0
1637592540000|2021-11-22 14:49:00|3001.51|3001.51|3001.76|3001.76|3001.76|3001.76|3001.51|3001.51|0
1637592550000|2021-11-22 14:49:10|3001.61|3001.61|3002.24|3002.24|3002.24|3002.24|3001.57|3001.57|0
1637592560000|2021-11-22 14:49:20|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|0
1637592570000|2021-11-22 14:49:30|3002.31|3002.31|3002.68|3002.68|3002.68|3002.68|3002.31|3002.31|0
1637592580000|2021-11-22 14:49:40|3002.72|3002.72|3002.96|3002.96|3002.96|3002.96|3002.72|3002.72|0
1637592590000|2021-11-22 14:49:50|3003.09|3003.09|3003.33|3003.33|3003.33|3003.33|3003.09|3003.09|0
1637592600000|2021-11-22 14:50:00|3003.43|3003.43|3003.58|3003.58|3003.58|3003.58|3003.43|3003.43|0
1637592610000|2021-11-22 14:50:10|3003.43|3003.43|3003.18|3003.18|3003.43|3003.43|3003.18|3003.18|0
1637592620000|2021-11-22 14:50:20|3003.07|3003.07|3002.93|3002.93|3003.07|3003.07|3002.93|3002.93|0
1637592630000|2021-11-22 14:50:30|3003.04|3003.04|3002.92|3002.92|3003.04|3003.04|3002.92|3002.92|0
1637592640000|2021-11-22 14:50:40|3003.03|3003.03|3002.88|3002.88|3003.03|3003.03|3002.88|3002.88|0
1637592650000|2021-11-22 14:50:50|3003.03|3003.03|3003.18|3003.18|3003.18|3003.18|3003.03|3003.03|0
1637592660000|2021-11-22 14:51:00|3003.32|3003.32|3003.32|3003.32|3003.32|3003.32|3003.32|3003.32|0
1637592680000|2021-11-22 14:51:20|3003.31|3003.31|3002.9|3002.9|3003.45|3003.45|3002.9|3002.9|0
1637592690000|2021-11-22 14:51:30|3002.78|3002.78|3002.94|3002.94|3002.94|3002.94|3002.78|3002.78|0
1637592700000|2021-11-22 14:51:40|3002.84|3002.84|3002.82|3002.82|3002.84|3002.84|3002.82|3002.82|0
1637592710000|2021-11-22 14:51:50|3002.75|3002.75|3002.3|3002.3|3002.75|3002.75|3002.3|3002.3|0
1637592730000|2021-11-22 14:52:10|3002.18|3002.18|3002.26|3002.26|3002.26|3002.26|3002.06|3002.06|0
1637592740000|2021-11-22 14:52:20|3002.49|3002.49|3002.42|3002.42|3002.49|3002.49|3002.42|3002.42|0
1637592750000|2021-11-22 14:52:30|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|0
1637592770000|2021-11-22 14:52:50|3002.4|3002.4|3002.4|3002.4|3002.4|3002.4|3002.4|3002.4|0
1637592790000|2021-11-22 14:53:10|3002.7|3002.7|3002.63|3002.63|3002.84|3002.84|3002.63|3002.63|0
1637592800000|2021-11-22 14:53:20|3002.68|3002.68|3002.71|3002.71|3002.71|3002.71|3002.68|3002.68|0
1637592810000|2021-11-22 14:53:30|3002.84|3002.84|3003.33|3003.33|3003.52|3003.52|3002.84|3002.84|0
1637592820000|2021-11-22 14:53:40|3003.4|3003.4|3003.4|3003.4|3003.4|3003.4|3003.4|3003.4|0
1637592830000|2021-11-22 14:53:50|3003.35|3003.35|3003.46|3003.46|3003.56|3003.56|3003.35|3003.35|0
1637592840000|2021-11-22 14:54:00|3003.53|3003.53|3003.77|3003.77|3003.77|3003.77|3003.53|3003.53|0
1637592850000|2021-11-22 14:54:10|3003.81|3003.81|3005.01|3005.01|3005.01|3005.01|3003.81|3003.81|0
1637592860000|2021-11-22 14:54:20|3005.25|3005.25|3005.5|3005.5|3005.5|3005.5|3005.25|3005.25|0
1637592870000|2021-11-22 14:54:30|3005.69|3005.69|3006.58|3006.58|3006.58|3006.58|3005.69|3005.69|0
1637592880000|2021-11-22 14:54:40|3006.47|3006.47|3006.47|3006.47|3006.47|3006.47|3006.47|3006.47|0
1637592890000|2021-11-22 14:54:50|3006.39|3006.39|3006.33|3006.33|3006.39|3006.39|3006.33|3006.33|0
1637592910000|2021-11-22 14:55:10|3006.18|3006.18|3006.05|3006.05|3006.18|3006.18|3006.05|3006.05|0
1637592920000|2021-11-22 14:55:20|3005.94|3005.94|3005.84|3005.84|3005.94|3005.94|3005.84|3005.84|0
1637592930000|2021-11-22 14:55:30|3005.73|3005.73|3005.9|3005.9|3005.9|3005.9|3005.73|3005.73|0
1637592940000|2021-11-22 14:55:40|3006.08|3006.08|3006.08|3006.08|3006.08|3006.08|3006.08|3006.08|0
1637592950000|2021-11-22 14:55:50|3005.94|3005.94|3006.12|3006.12|3006.12|3006.12|3005.94|3005.94|0
1637592960000|2021-11-22 14:56:00|3006.08|3006.08|3006.08|3006.08|3006.08|3006.08|3006.08|3006.08|0
1637592970000|2021-11-22 14:56:10|3006.19|3006.19|3006.13|3006.13|3006.19|3006.19|3006.13|3006.13|0
1637592980000|2021-11-22 14:56:20|3006.26|3006.26|3006.78|3006.78|3006.78|3006.78|3006.21|3006.21|0
1637592990000|2021-11-22 14:56:30|3006.83|3006.83|3006.91|3006.91|3006.96|3006.96|3006.7|3006.7|0
1637593000000|2021-11-22 14:56:40|3006.77|3006.77|3007.61|3007.61|3007.61|3007.61|3006.77|3006.77|0
1637593010000|2021-11-22 14:56:50|3007.55|3007.55|3007.36|3007.36|3007.65|3007.65|3007.36|3007.36|0
1637593020000|2021-11-22 14:57:00|3007.25|3007.25|3006.92|3006.92|3007.25|3007.25|3006.92|3006.92|0
1637593030000|2021-11-22 14:57:10|3006.87|3006.87|3006.98|3006.98|3007.09|3007.09|3006.87|3006.87|0
1637593040000|2021-11-22 14:57:20|3006.93|3006.93|3007.15|3007.15|3007.15|3007.15|3006.93|3006.93|0
1637593050000|2021-11-22 14:57:30|3007.21|3007.21|3007.21|3007.21|3007.21|3007.21|3007.21|3007.21|0
1637593060000|2021-11-22 14:57:40|3007.11|3007.11|3007.24|3007.24|3007.24|3007.24|3007.11|3007.11|0
1637593070000|2021-11-22 14:57:50|3007.14|3007.14|3007.39|3007.39|3007.39|3007.39|3007.14|3007.14|0
1637593090000|2021-11-22 14:58:10|3007.53|3007.53|3007.64|3007.64|3007.64|3007.64|3007.53|3007.53|0
1637593100000|2021-11-22 14:58:20|3007.5|3007.5|3006.85|3006.85|3007.5|3007.5|3006.85|3006.85|0
1637593120000|2021-11-22 14:58:40|3006.8|3006.8|3006.8|3006.8|3006.8|3006.8|3006.8|3006.8|0
1637593130000|2021-11-22 14:58:50|3006.7|3006.7|3006.58|3006.58|3006.7|3006.7|3006.58|3006.58|0
1637593140000|2021-11-22 14:59:00|3006.46|3006.46|3006.22|3006.22|3006.46|3006.46|3006.22|3006.22|0
1637593150000|2021-11-22 14:59:10|3006.28|3006.28|3006.1|3006.1|3006.35|3006.35|3006.1|3006.1|0
1637593160000|2021-11-22 14:59:20|3006.15|3006.15|3006.41|3006.41|3006.41|3006.41|3006.15|3006.15|0
1637593170000|2021-11-22 14:59:30|3006.35|3006.35|3006.05|3006.05|3006.35|3006.35|3006.05|3006.05|0
1637593190000|2021-11-22 14:59:50|3006.19|3006.19|3005.87|3005.87|3006.19|3006.19|3005.87|3005.87|0
1637593200000|2021-11-22 15:00:00|3006|3006|3005.9|3005.9|3006|3006|3005.77|3005.77|0
1637593210000|2021-11-22 15:00:10|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|0
1637593230000|2021-11-22 15:00:30|3006.1|3006.1|3006.17|3006.17|3006.17|3006.17|3006.1|3006.1|0
1637593240000|2021-11-22 15:00:40|3006.28|3006.28|3006.18|3006.18|3006.28|3006.28|3006.18|3006.18|0
1637593250000|2021-11-22 15:00:50|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|0
1637593260000|2021-11-22 15:01:00|3006.17|3006.17|3006.31|3006.31|3006.31|3006.31|3006.15|3006.15|0
1637593270000|2021-11-22 15:01:10|3006.2|3006.2|3006.2|3006.2|3006.2|3006.2|3006.2|3006.2|0
1637593280000|2021-11-22 15:01:20|3006.08|3006.08|3006.08|3006.08|3006.08|3006.08|3006.08|3006.08|0
1637593290000|2021-11-22 15:01:30|3006.15|3006.15|3006.48|3006.48|3006.48|3006.48|3006.15|3006.15|0
1637593300000|2021-11-22 15:01:40|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|0
1637593310000|2021-11-22 15:01:50|3006.63|3006.63|3006.43|3006.43|3006.63|3006.63|3006.43|3006.43|0
1637593320000|2021-11-22 15:02:00|3006.28|3006.28|3005.09|3005.09|3006.28|3006.28|3005.09|3005.09|0
1637593330000|2021-11-22 15:02:10|3005.15|3005.15|3005.04|3005.04|3005.15|3005.15|3005.04|3005.04|0
1637593340000|2021-11-22 15:02:20|3005.01|3005.01|3004.93|3004.93|3005.01|3005.01|3004.93|3004.93|0
1637593360000|2021-11-22 15:02:40|3004.79|3004.79|3004.79|3004.79|3004.79|3004.79|3004.79|3004.79|0
1637593370000|2021-11-22 15:02:50|3004.71|3004.71|3004.75|3004.75|3004.75|3004.75|3004.71|3004.71|0
1637593380000|2021-11-22 15:03:00|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|0
1637593390000|2021-11-22 15:03:10|3004.85|3004.85|3004.92|3004.92|3005.03|3005.03|3004.85|3004.85|0
1637593400000|2021-11-22 15:03:20|3004.94|3004.94|3004.94|3004.94|3004.94|3004.94|3004.94|3004.94|0
1637593410000|2021-11-22 15:03:30|3004.8|3004.8|3004.8|3004.8|3004.8|3004.8|3004.8|3004.8|0
1637593420000|2021-11-22 15:03:40|3004.9|3004.9|3004.66|3004.66|3004.9|3004.9|3004.66|3004.66|0
1637593430000|2021-11-22 15:03:50|3004.76|3004.76|3005.01|3005.01|3005.01|3005.01|3004.76|3004.76|0
1637593440000|2021-11-22 15:04:00|3005.21|3005.21|3005.35|3005.35|3005.35|3005.35|3005.21|3005.21|0
1637593450000|2021-11-22 15:04:10|3005.27|3005.27|3005.19|3005.19|3005.38|3005.38|3005.17|3005.17|0
1637593460000|2021-11-22 15:04:20|3005.08|3005.08|3005.29|3005.29|3005.4|3005.4|3005.07|3005.07|0
1637593470000|2021-11-22 15:04:30|3005.19|3005.19|3005.19|3005.19|3005.19|3005.19|3005.19|3005.19|0
1637593480000|2021-11-22 15:04:40|3005.3|3005.3|3004.78|3004.78|3005.3|3005.3|3004.78|3004.78|0
1637593490000|2021-11-22 15:04:50|3004.72|3004.72|3004.72|3004.72|3004.72|3004.72|3004.72|3004.72|0
1637593500000|2021-11-22 15:05:00|3004.79|3004.79|3005.05|3005.05|3005.05|3005.05|3004.79|3004.79|0
1637593510000|2021-11-22 15:05:10|3004.84|3004.84|3004.22|3004.22|3004.94|3004.94|3004.22|3004.22|0
1637593520000|2021-11-22 15:05:20|3004.02|3004.02|3004|3004|3004.02|3004.02|3003.81|3003.81|0
1637593530000|2021-11-22 15:05:30|3004.24|3004.24|3003.95|3003.95|3004.24|3004.24|3003.95|3003.95|0
1637593550000|2021-11-22 15:05:50|3003.66|3003.66|3003.47|3003.47|3003.66|3003.66|3003.47|3003.47|0
1637593560000|2021-11-22 15:06:00|3003.43|3003.43|3003.41|3003.41|3003.43|3003.43|3003.41|3003.41|0
1637593570000|2021-11-22 15:06:10|3003.28|3003.28|3002.96|3002.96|3003.28|3003.28|3002.89|3002.89|0
1637593600000|2021-11-22 15:06:40|3002.84|3002.84|3002.77|3002.77|3002.84|3002.84|3002.77|3002.77|0
1637593610000|2021-11-22 15:06:50|3002.64|3002.64|3002.71|3002.71|3002.71|3002.71|3002.64|3002.64|0
1637593620000|2021-11-22 15:07:00|3002.78|3002.78|3002.47|3002.47|3002.78|3002.78|3002.47|3002.47|0
1637593640000|2021-11-22 15:07:20|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|0
1637593650000|2021-11-22 15:07:30|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|0
1637593710000|2021-11-22 15:08:30|3002.53|3002.53|3002.24|3002.24|3002.53|3002.53|3002.09|3002.09|0
1637593720000|2021-11-22 15:08:40|3002.13|3002.13|3002.03|3002.03|3002.13|3002.13|3002.03|3002.03|0
1637593740000|2021-11-22 15:09:00|3002.18|3002.18|3002.09|3002.09|3002.28|3002.28|3002.03|3002.03|0
1637593750000|2021-11-22 15:09:10|3001.95|3001.95|3001.67|3001.67|3001.95|3001.95|3001.67|3001.67|0
1637593760000|2021-11-22 15:09:20|3001.52|3001.52|3001.28|3001.28|3001.52|3001.52|3001.28|3001.28|0
1637593770000|2021-11-22 15:09:30|3001.52|3001.52|3001.67|3001.67|3001.67|3001.67|3001.52|3001.52|0
1637593790000|2021-11-22 15:09:50|3001.88|3001.88|3001.98|3001.98|3002.01|3002.01|3001.88|3001.88|0
1637593800000|2021-11-22 15:10:00|3001.91|3001.91|3001.91|3001.91|3001.91|3001.91|3001.91|3001.91|0
1637593810000|2021-11-22 15:10:10|3001.98|3001.98|3001.96|3001.96|3001.98|3001.98|3001.91|3001.91|0
1637593820000|2021-11-22 15:10:20|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|0
1637593830000|2021-11-22 15:10:30|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|0
1637593840000|2021-11-22 15:10:40|3002.19|3002.19|3002.19|3002.19|3002.19|3002.19|3002.19|3002.19|0
1637593850000|2021-11-22 15:10:50|3002.62|3002.62|3003.75|3003.75|3003.75|3003.75|3002.48|3002.48|0
1637593860000|2021-11-22 15:11:00|3003.63|3003.63|3003.51|3003.51|3003.63|3003.63|3003.51|3003.51|0
1637593870000|2021-11-22 15:11:10|3003.49|3003.49|3003.47|3003.47|3003.49|3003.49|3003.47|3003.47|0
1637593890000|2021-11-22 15:11:30|3003.17|3003.17|3002.66|3002.66|3003.17|3003.17|3002.66|3002.66|0
1637593900000|2021-11-22 15:11:40|3002.37|3002.37|3002.75|3002.75|3002.75|3002.75|3002.37|3002.37|0
1637593910000|2021-11-22 15:11:50|3003.06|3003.06|3003.46|3003.46|3003.46|3003.46|3003.06|3003.06|0
1637593920000|2021-11-22 15:12:00|3003.6|3003.6|3003.99|3003.99|3003.99|3003.99|3003.6|3003.6|0
1637593930000|2021-11-22 15:12:10|3004.13|3004.13|3003.95|3003.95|3004.13|3004.13|3003.82|3003.82|0
1637593940000|2021-11-22 15:12:20|3003.9|3003.9|3004.04|3004.04|3004.04|3004.04|3003.9|3003.9|0
1637593950000|2021-11-22 15:12:30|3003.93|3003.93|3003.29|3003.29|3003.93|3003.93|3003.29|3003.29|0
1637593960000|2021-11-22 15:12:40|3003.19|3003.19|3002.88|3002.88|3003.19|3003.19|3002.88|3002.88|0
1637593970000|2021-11-22 15:12:50|3002.98|3002.98|3003.09|3003.09|3003.09|3003.09|3002.98|3002.98|0
1637593980000|2021-11-22 15:13:00|3003.21|3003.21|3003.21|3003.21|3003.21|3003.21|3003.21|3003.21|0
1637593990000|2021-11-22 15:13:10|3003.35|3003.35|3003.26|3003.26|3003.59|3003.59|3003.26|3003.26|0
1637594010000|2021-11-22 15:13:30|3003.41|3003.41|3003.41|3003.41|3003.41|3003.41|3003.41|3003.41|0
1637594020000|2021-11-22 15:13:40|3003.55|3003.55|3004.2|3004.2|3004.2|3004.2|3003.55|3003.55|0
1637594040000|2021-11-22 15:14:00|3004.46|3004.46|3004.46|3004.46|3004.46|3004.46|3004.46|3004.46|0
1637594050000|2021-11-22 15:14:10|3004.35|3004.35|3004.49|3004.49|3004.49|3004.49|3004.35|3004.35|0
1637594080000|2021-11-22 15:14:40|3004.2|3004.2|3003.83|3003.83|3004.2|3004.2|3003.71|3003.71|0
1637594090000|2021-11-22 15:14:50|3003.72|3003.72|3003.72|3003.72|3003.72|3003.72|3003.72|3003.72|0
1637594100000|2021-11-22 15:15:00|3003.46|3003.46|3003.39|3003.39|3003.46|3003.46|3003.35|3003.35|0
1637594110000|2021-11-22 15:15:10|3003.37|3003.37|3003.37|3003.37|3003.39|3003.39|3003.37|3003.37|0
1637594120000|2021-11-22 15:15:20|3003.35|3003.35|3003.35|3003.35|3003.35|3003.35|3003.35|3003.35|0
1637594130000|2021-11-22 15:15:30|3003.56|3003.56|3003.74|3003.74|3004.16|3004.16|3003.56|3003.56|0
1637594140000|2021-11-22 15:15:40|3003.49|3003.49|3003.49|3003.49|3003.49|3003.49|3003.49|3003.49|0
1637594160000|2021-11-22 15:16:00|3003.27|3003.27|3003.27|3003.27|3003.27|3003.27|3003.27|3003.27|0
1637594180000|2021-11-22 15:16:20|3002.83|3002.83|3002.7|3002.7|3002.83|3002.83|3002.7|3002.7|0
1637594190000|2021-11-22 15:16:30|3002.6|3002.6|3002.6|3002.6|3002.6|3002.6|3002.6|3002.6|0
1637594200000|2021-11-22 15:16:40|3002.49|3002.49|3001.44|3001.44|3002.49|3002.49|3001.44|3001.44|0
1637594210000|2021-11-22 15:16:50|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|0
1637594220000|2021-11-22 15:17:00|3001.17|3001.17|3001.1|3001.1|3001.17|3001.17|3001.1|3001.1|0
1637594230000|2021-11-22 15:17:10|3001.03|3001.03|3000.91|3000.91|3001.03|3001.03|3000.91|3000.91|0
1637594240000|2021-11-22 15:17:20|3000.89|3000.89|3000.72|3000.72|3000.89|3000.89|3000.72|3000.72|0
1637594250000|2021-11-22 15:17:30|3000.7|3000.7|3000.7|3000.7|3000.7|3000.7|3000.7|3000.7|0
1637594260000|2021-11-22 15:17:40|3000.8|3000.8|3000.88|3000.88|3000.88|3000.88|3000.8|3000.8|0
1637594270000|2021-11-22 15:17:50|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|0
1637594280000|2021-11-22 15:18:00|3000.98|3000.98|3000.61|3000.61|3000.98|3000.98|3000.61|3000.61|0
1637594290000|2021-11-22 15:18:10|3000.54|3000.54|3000.59|3000.59|3000.66|3000.66|3000.54|3000.54|0
1637594300000|2021-11-22 15:18:20|3000.56|3000.56|3000.12|3000.12|3000.56|3000.56|3000.12|3000.12|0
1637594310000|2021-11-22 15:18:30|3000.08|3000.08|3000.06|3000.06|3000.09|3000.09|3000.06|3000.06|0
1637594320000|2021-11-22 15:18:40|3000.12|3000.12|3000.09|3000.09|3000.16|3000.16|3000.01|3000.01|0
1637594330000|2021-11-22 15:18:50|3000.37|3000.37|3000.37|3000.37|3000.37|3000.37|3000.37|3000.37|0
1637594340000|2021-11-22 15:19:00|3000.81|3000.81|3000.81|3000.81|3000.81|3000.81|3000.81|3000.81|0
1637594360000|2021-11-22 15:19:20|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|0
1637594370000|2021-11-22 15:19:30|3000.79|3000.79|3000.55|3000.55|3000.79|3000.79|3000.55|3000.55|0
1637594380000|2021-11-22 15:19:40|3000.5|3000.5|3000.38|3000.38|3000.5|3000.5|3000.38|3000.38|0
1637594390000|2021-11-22 15:19:50|3000.27|3000.27|2999.81|2999.81|3000.27|3000.27|2999.81|2999.81|0
1637594400000|2021-11-22 15:20:00|2999.68|2999.68|2999.37|2999.37|2999.68|2999.68|2999.31|2999.31|0
1637594410000|2021-11-22 15:20:10|2999.23|2999.23|2998.45|2998.45|2999.23|2999.23|2998.45|2998.45|0
1637594420000|2021-11-22 15:20:20|2998.4|2998.4|2998.84|2998.84|2998.95|2998.95|2998.4|2998.4|0
1637594430000|2021-11-22 15:20:30|2998.73|2998.73|2998.61|2998.61|2998.73|2998.73|2998.61|2998.61|0
1637594440000|2021-11-22 15:20:40|2998.79|2998.79|2998.79|2998.79|2998.79|2998.79|2998.79|2998.79|0
1637594450000|2021-11-22 15:20:50|2998.65|2998.65|2998.5|2998.5|2998.65|2998.65|2998.5|2998.5|0
1637594460000|2021-11-22 15:21:00|2998.31|2998.31|2998.27|2998.27|2998.37|2998.37|2998.27|2998.27|0
1637594470000|2021-11-22 15:21:10|2998.06|2998.06|2997.25|2997.25|2998.06|2998.06|2997.25|2997.25|0
1637594480000|2021-11-22 15:21:20|2997.36|2997.36|2997.33|2997.33|2997.36|2997.36|2997.33|2997.33|0
1637594490000|2021-11-22 15:21:30|2997.18|2997.18|2996.94|2996.94|2997.18|2997.18|2996.94|2996.94|0
1637594500000|2021-11-22 15:21:40|2997.04|2997.04|2997.39|2997.39|2997.39|2997.39|2997.04|2997.04|0
1637594510000|2021-11-22 15:21:50|2997.2|2997.2|2997.19|2997.19|2997.2|2997.2|2997.19|2997.19|0
1637594520000|2021-11-22 15:22:00|2997.15|2997.15|2997.22|2997.22|2997.22|2997.22|2997.15|2997.15|0
1637594540000|2021-11-22 15:22:20|2997.28|2997.28|2997.33|2997.33|2997.33|2997.33|2997.28|2997.28|0
1637594550000|2021-11-22 15:22:30|2997.4|2997.4|2997.3|2997.3|2997.4|2997.4|2997.3|2997.3|0
1637594560000|2021-11-22 15:22:40|2997.4|2997.4|2997.61|2997.61|2997.61|2997.61|2997.4|2997.4|0
1637594570000|2021-11-22 15:22:50|2997.5|2997.5|2997.44|2997.44|2997.5|2997.5|2997.44|2997.44|0
1637594600000|2021-11-22 15:23:20|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|0
1637594610000|2021-11-22 15:23:30|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|0
1637594640000|2021-11-22 15:24:00|2997.61|2997.61|2997.32|2997.32|2997.61|2997.61|2997.32|2997.32|0
1637594650000|2021-11-22 15:24:10|2997.26|2997.26|2997.44|2997.44|2997.44|2997.44|2997.2|2997.2|0
1637594660000|2021-11-22 15:24:20|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|0
1637594670000|2021-11-22 15:24:30|2997.44|2997.44|2997.59|2997.59|2997.59|2997.59|2997.32|2997.32|0
1637594680000|2021-11-22 15:24:40|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|0
1637594690000|2021-11-22 15:24:50|2997.84|2997.84|2998.15|2998.15|2998.15|2998.15|2997.84|2997.84|0
1637594700000|2021-11-22 15:25:00|2998.3|2998.3|2998.08|2998.08|2998.44|2998.44|2998.01|2998.01|0
1637594710000|2021-11-22 15:25:10|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|0
1637594720000|2021-11-22 15:25:20|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|0
1637594760000|2021-11-22 15:26:00|2997.81|2997.81|2998.69|2998.69|2998.69|2998.69|2997.81|2997.81|0
1637594770000|2021-11-22 15:26:10|2998.57|2998.57|2998.5|2998.5|2998.57|2998.57|2998.5|2998.5|0
1637594790000|2021-11-22 15:26:30|2998.65|2998.65|2998.92|2998.92|2999.12|2999.12|2998.65|2998.65|0
1637594800000|2021-11-22 15:26:40|2998.93|2998.93|2998.92|2998.92|2999.05|2999.05|2998.9|2998.9|0
1637594810000|2021-11-22 15:26:50|2999.14|2999.14|2999.29|2999.29|2999.29|2999.29|2999.14|2999.14|0
1637594820000|2021-11-22 15:27:00|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|0
1637594830000|2021-11-22 15:27:10|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|0
1637594850000|2021-11-22 15:27:30|2998.94|2998.94|2998.82|2998.82|2998.94|2998.94|2998.81|2998.81|0
1637594860000|2021-11-22 15:27:40|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|0
1637594870000|2021-11-22 15:27:50|2998.71|2998.71|2998.71|2998.71|2998.71|2998.71|2998.71|2998.71|0
1637594880000|2021-11-22 15:28:00|2998.86|2998.86|2998.85|2998.85|2998.86|2998.86|2998.82|2998.82|0
1637594890000|2021-11-22 15:28:10|2998.91|2998.91|2998.72|2998.72|2998.91|2998.91|2998.72|2998.72|0
1637594900000|2021-11-22 15:28:20|2998.71|2998.71|2998.67|2998.67|2998.71|2998.71|2998.67|2998.67|0
1637594910000|2021-11-22 15:28:30|2998.66|2998.66|2998.84|2998.84|2998.84|2998.84|2998.6|2998.6|0
1637594920000|2021-11-22 15:28:40|2998.72|2998.72|2998.66|2998.66|2998.72|2998.72|2998.66|2998.66|0
1637594930000|2021-11-22 15:28:50|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|0
1637594950000|2021-11-22 15:29:10|2998.64|2998.64|2998.53|2998.53|2998.64|2998.64|2998.53|2998.53|0
1637594960000|2021-11-22 15:29:20|2998.46|2998.46|2997.21|2997.21|2998.46|2998.46|2997.21|2997.21|0
1637594970000|2021-11-22 15:29:30|2997.27|2997.27|2997.11|2997.11|2997.27|2997.27|2996.88|2996.88|0
1637594980000|2021-11-22 15:29:40|2997.31|2997.31|2997.65|2997.65|2997.69|2997.69|2997.25|2997.25|0
1637594990000|2021-11-22 15:29:50|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|0
1637595000000|2021-11-22 15:30:00|2997.58|2997.58|2997.63|2997.63|2997.63|2997.63|2997.58|2997.58|0
1637595010000|2021-11-22 15:30:10|2997.94|2997.94|2998.19|2998.19|2998.29|2998.29|2997.94|2997.94|0
1637595020000|2021-11-22 15:30:20|2998.26|2998.26|2998.4|2998.4|2998.4|2998.4|2998.26|2998.26|0
1637595030000|2021-11-22 15:30:30|2998.16|2998.16|2998.36|2998.36|2998.36|2998.36|2998.16|2998.16|0
1637595040000|2021-11-22 15:30:40|2998.26|2998.26|2998.46|2998.46|2998.46|2998.46|2998.26|2998.26|0
1637595050000|2021-11-22 15:30:50|2998.36|2998.36|2998.42|2998.42|2998.42|2998.42|2998.36|2998.36|0
1637595060000|2021-11-22 15:31:00|2998.32|2998.32|2998.41|2998.41|2998.41|2998.41|2998.3|2998.3|0
1637595070000|2021-11-22 15:31:10|2998.15|2998.15|2997.56|2997.56|2998.19|2998.19|2997.56|2997.56|0
1637595080000|2021-11-22 15:31:20|2997.44|2997.44|2997|2997|2997.44|2997.44|2997|2997|0
1637595090000|2021-11-22 15:31:30|2996.92|2996.92|2997.66|2997.66|2997.79|2997.79|2996.92|2996.92|0
1637595100000|2021-11-22 15:31:40|2997.78|2997.78|2997.6|2997.6|2997.78|2997.78|2997.6|2997.6|0
1637595110000|2021-11-22 15:31:50|2997.68|2997.68|2997.72|2997.72|2997.72|2997.72|2997.65|2997.65|0
1637595120000|2021-11-22 15:32:00|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|0
1637595140000|2021-11-22 15:32:20|2997.82|2997.82|2997.82|2997.82|2997.82|2997.82|2997.82|2997.82|0
1637595160000|2021-11-22 15:32:40|2997.71|2997.71|2997.64|2997.64|2997.71|2997.71|2997.64|2997.64|0
1637595170000|2021-11-22 15:32:50|2997.6|2997.6|2997.19|2997.19|2997.6|2997.6|2997.19|2997.19|0
1637595180000|2021-11-22 15:33:00|2996.9|2996.9|2997.41|2997.41|2997.41|2997.41|2996.9|2996.9|0
1637595190000|2021-11-22 15:33:10|2997.27|2997.27|2997.2|2997.2|2997.27|2997.27|2997.2|2997.2|0
1637595210000|2021-11-22 15:33:30|2997.14|2997.14|2997.24|2997.24|2997.24|2997.24|2997.14|2997.14|0
1637595220000|2021-11-22 15:33:40|2997.1|2997.1|2997.24|2997.24|2997.34|2997.34|2997.1|2997.1|0
1637595230000|2021-11-22 15:33:50|2997.44|2997.44|2997.44|2997.44|2997.44|2997.44|2997.44|2997.44|0
1637595240000|2021-11-22 15:34:00|2997.58|2997.58|2997.91|2997.91|2997.91|2997.91|2997.58|2997.58|0
1637595250000|2021-11-22 15:34:10|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|0
1637595270000|2021-11-22 15:34:30|2997.69|2997.69|2997.75|2997.75|2997.75|2997.75|2997.69|2997.69|0
1637595280000|2021-11-22 15:34:40|2997.72|2997.72|2997.72|2997.72|2997.72|2997.72|2997.72|2997.72|0
1637595290000|2021-11-22 15:34:50|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|0
1637595310000|2021-11-22 15:35:10|2997.76|2997.76|2997.55|2997.55|2997.91|2997.91|2997.55|2997.55|0
1637595320000|2021-11-22 15:35:20|2997.41|2997.41|2997.35|2997.35|2997.51|2997.51|2997.35|2997.35|0
1637595330000|2021-11-22 15:35:30|2997.47|2997.47|2997.54|2997.54|2997.54|2997.54|2997.47|2997.47|0
1637595340000|2021-11-22 15:35:40|2997.59|2997.59|2997.55|2997.55|2997.59|2997.59|2997.49|2997.49|0
1637595350000|2021-11-22 15:35:50|2997.67|2997.67|2997.78|2997.78|2997.85|2997.85|2997.67|2997.67|0
1637595360000|2021-11-22 15:36:00|2997.64|2997.64|2997.39|2997.39|2997.64|2997.64|2997.34|2997.34|0
1637595370000|2021-11-22 15:36:10|2997.29|2997.29|2997.32|2997.32|2997.32|2997.32|2997.27|2997.27|0
1637595380000|2021-11-22 15:36:20|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|0
1637595410000|2021-11-22 15:36:50|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|0
1637595420000|2021-11-22 15:37:00|2997.47|2997.47|2997.67|2997.67|2997.67|2997.67|2997.35|2997.35|0
1637595430000|2021-11-22 15:37:10|2997.8|2997.8|2997.59|2997.59|2997.83|2997.83|2997.56|2997.56|0
1637595440000|2021-11-22 15:37:20|2997.47|2997.47|2997.65|2997.65|2997.65|2997.65|2997.47|2997.47|0
1637595450000|2021-11-22 15:37:30|2997.71|2997.71|2997.78|2997.78|2997.78|2997.78|2997.57|2997.57|0
1637595470000|2021-11-22 15:37:50|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|0
1637595480000|2021-11-22 15:38:00|2997.86|2997.86|2997.85|2997.85|2997.86|2997.86|2997.85|2997.85|0
1637595490000|2021-11-22 15:38:10|2997.86|2997.86|2997.82|2997.82|2997.88|2997.88|2997.82|2997.82|0
1637595510000|2021-11-22 15:38:30|2997.89|2997.89|2997.89|2997.89|2997.89|2997.89|2997.89|2997.89|0
1637595520000|2021-11-22 15:38:40|2998.03|2998.03|2998.03|2998.03|2998.03|2998.03|2998.03|2998.03|0
1637595530000|2021-11-22 15:38:50|2997.92|2997.92|2997.85|2997.85|2997.92|2997.92|2997.85|2997.85|0
1637595550000|2021-11-22 15:39:10|2997.73|2997.73|2997.7|2997.7|2997.83|2997.83|2997.7|2997.7|0
1637595560000|2021-11-22 15:39:20|2997.59|2997.59|2998.05|2998.05|2998.26|2998.26|2997.59|2997.59|0
1637595570000|2021-11-22 15:39:30|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|0
1637595580000|2021-11-22 15:39:40|2997.84|2997.84|2997.39|2997.39|2998.04|2998.04|2997.39|2997.39|0
1637595590000|2021-11-22 15:39:50|2997.54|2997.54|2997.73|2997.73|2997.73|2997.73|2997.39|2997.39|0
1637595600000|2021-11-22 15:40:00|2997.34|2997.34|2997.08|2997.08|2997.34|2997.34|2997.08|2997.08|0
1637595610000|2021-11-22 15:40:10|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|0
1637595620000|2021-11-22 15:40:20|2997.13|2997.13|2997.06|2997.06|2997.13|2997.13|2997.06|2997.06|0
1637595630000|2021-11-22 15:40:30|2997|2997|2997.31|2997.31|2997.31|2997.31|2997|2997|0
1637595640000|2021-11-22 15:40:40|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|0
1637595680000|2021-11-22 15:41:20|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|0
1637595700000|2021-11-22 15:41:40|2997.22|2997.22|2997.26|2997.26|2997.26|2997.26|2997.22|2997.22|0
1637595710000|2021-11-22 15:41:50|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|0
1637595720000|2021-11-22 15:42:00|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|0
1637595730000|2021-11-22 15:42:10|2997.15|2997.15|2997.22|2997.22|2997.22|2997.22|2997.15|2997.15|0
1637595740000|2021-11-22 15:42:20|2997.28|2997.28|2996.88|2996.88|2997.34|2997.34|2996.83|2996.83|0
1637595750000|2021-11-22 15:42:30|2996.89|2996.89|2996.73|2996.73|2996.89|2996.89|2996.73|2996.73|0
1637595760000|2021-11-22 15:42:40|2996.72|2996.72|2996.72|2996.72|2996.72|2996.72|2996.72|2996.72|0
1637595770000|2021-11-22 15:42:50|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|0
1637595780000|2021-11-22 15:43:00|2996.72|2996.72|2996.59|2996.59|2996.72|2996.72|2996.59|2996.59|0
1637595790000|2021-11-22 15:43:10|2996.67|2996.67|2996.67|2996.67|2996.67|2996.67|2996.67|2996.67|0
1637595800000|2021-11-22 15:43:20|2996.77|2996.77|2996.71|2996.71|2996.77|2996.77|2996.67|2996.67|0
1637595810000|2021-11-22 15:43:30|2996.82|2996.82|2997.15|2997.15|2997.15|2997.15|2996.82|2996.82|0
1637595820000|2021-11-22 15:43:40|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|0
1637595830000|2021-11-22 15:43:50|2997.31|2997.31|2997.38|2997.38|2997.38|2997.38|2997.31|2997.31|0
1637595840000|2021-11-22 15:44:00|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|0
1637595850000|2021-11-22 15:44:10|2997.5|2997.5|2997.55|2997.55|2997.55|2997.55|2997.5|2997.5|0
1637595860000|2021-11-22 15:44:20|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|0
1637595870000|2021-11-22 15:44:30|2997.66|2997.66|2997.49|2997.49|2997.72|2997.72|2997.49|2997.49|0
1637595890000|2021-11-22 15:44:50|2997.55|2997.55|2997.55|2997.55|2997.55|2997.55|2997.55|2997.55|0
1637595900000|2021-11-22 15:45:00|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|0
1637595910000|2021-11-22 15:45:10|2997.81|2997.81|2997.88|2997.88|2997.88|2997.88|2997.81|2997.81|0
1637595920000|2021-11-22 15:45:20|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|0
1637595930000|2021-11-22 15:45:30|2998.13|2998.13|2998.24|2998.24|2998.24|2998.24|2998.13|2998.13|0
1637595940000|2021-11-22 15:45:40|2998.36|2998.36|2998.56|2998.56|2998.56|2998.56|2998.36|2998.36|0
1637595950000|2021-11-22 15:45:50|2998.68|2998.68|2998.68|2998.68|2998.68|2998.68|2998.68|2998.68|0
1637595960000|2021-11-22 15:46:00|2998.81|2998.81|2998.62|2998.62|2998.81|2998.81|2998.52|2998.52|0
1637595970000|2021-11-22 15:46:10|2998.52|2998.52|2998.05|2998.05|2998.52|2998.52|2998.05|2998.05|0
1637595980000|2021-11-22 15:46:20|2997.94|2997.94|2997.58|2997.58|2997.94|2997.94|2997.49|2997.49|0
1637595990000|2021-11-22 15:46:30|2997.52|2997.52|2997.07|2997.07|2997.52|2997.52|2997.07|2997.07|0
1637596000000|2021-11-22 15:46:40|2997.12|2997.12|2997.12|2997.12|2997.12|2997.12|2997.12|2997.12|0
1637596010000|2021-11-22 15:46:50|2997.05|2997.05|2996.99|2996.99|2997.05|2997.05|2996.99|2996.99|0
1637596020000|2021-11-22 15:47:00|2996.92|2996.92|2997.17|2997.17|2997.23|2997.23|2996.92|2996.92|0
1637596030000|2021-11-22 15:47:10|2997.31|2997.31|2997.31|2997.31|2997.31|2997.31|2997.31|2997.31|0
1637596040000|2021-11-22 15:47:20|2997.46|2997.46|2997.12|2997.12|2997.46|2997.46|2997.12|2997.12|0
1637596050000|2021-11-22 15:47:30|2997.07|2997.07|2996.58|2996.58|2997.07|2997.07|2996.58|2996.58|0
1637596060000|2021-11-22 15:47:40|2996.72|2996.72|2996.39|2996.39|2996.72|2996.72|2996.39|2996.39|0
1637596070000|2021-11-22 15:47:50|2996.43|2996.43|2996.59|2996.59|2996.63|2996.63|2996.39|2996.39|0
1637596080000|2021-11-22 15:48:00|2996.74|2996.74|2996.85|2996.85|2996.89|2996.89|2996.71|2996.71|0
1637596090000|2021-11-22 15:48:10|2996.91|2996.91|2997.47|2997.47|2997.47|2997.47|2996.91|2996.91|0
1637596100000|2021-11-22 15:48:20|2997.51|2997.51|2997.68|2997.68|2997.7|2997.7|2997.51|2997.51|0
1637596110000|2021-11-22 15:48:30|2997.78|2997.78|2997.59|2997.59|2997.78|2997.78|2997.59|2997.59|0
1637596120000|2021-11-22 15:48:40|2997.49|2997.49|2997.5|2997.5|2997.53|2997.53|2997.22|2997.22|0
1637596130000|2021-11-22 15:48:50|2997.57|2997.57|2997.57|2997.57|2997.57|2997.57|2997.57|2997.57|0
1637596170000|2021-11-22 15:49:30|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|0
1637596180000|2021-11-22 15:49:40|2997.76|2997.76|2998.05|2998.05|2998.05|2998.05|2997.76|2997.76|0
1637596190000|2021-11-22 15:49:50|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|0
1637596200000|2021-11-22 15:50:00|2998.11|2998.11|2998.21|2998.21|2998.21|2998.21|2998.11|2998.11|0
1637596210000|2021-11-22 15:50:10|2998.25|2998.25|2998.25|2998.25|2998.25|2998.25|2998.25|2998.25|0
1637596230000|2021-11-22 15:50:30|2998.18|2998.18|2998.16|2998.16|2998.18|2998.18|2998.16|2998.16|0
1637596240000|2021-11-22 15:50:40|2998.27|2998.27|2998.27|2998.27|2998.27|2998.27|2998.27|2998.27|0
1637596250000|2021-11-22 15:50:50|2997.97|2997.97|2997.86|2997.86|2998.06|2998.06|2997.86|2997.86|0
1637596260000|2021-11-22 15:51:00|2997.9|2997.9|2997.81|2997.81|2997.95|2997.95|2997.72|2997.72|0
1637596270000|2021-11-22 15:51:10|2997.99|2997.99|2997.65|2997.65|2997.99|2997.99|2997.65|2997.65|0
1637596280000|2021-11-22 15:51:20|2997.63|2997.63|2997.55|2997.55|2997.63|2997.63|2997.55|2997.55|0
1637596290000|2021-11-22 15:51:30|2997.59|2997.59|2997.73|2997.73|2997.73|2997.73|2997.59|2997.59|0
1637596300000|2021-11-22 15:51:40|2997.78|2997.78|2997.98|2997.98|2997.98|2997.98|2997.73|2997.73|0
1637596310000|2021-11-22 15:51:50|2998.24|2998.24|2997.95|2997.95|2998.24|2998.24|2997.95|2997.95|0
1637596320000|2021-11-22 15:52:00|2998.02|2998.02|2998.49|2998.49|2998.49|2998.49|2998.02|2998.02|0
1637596330000|2021-11-22 15:52:10|2998.6|2998.6|2998.49|2998.49|2998.6|2998.6|2998.39|2998.39|0
1637596340000|2021-11-22 15:52:20|2998.44|2998.44|2998.48|2998.48|2998.55|2998.55|2998.38|2998.38|0
1637596350000|2021-11-22 15:52:30|2998.59|2998.59|2998.5|2998.5|2998.59|2998.59|2998.46|2998.46|0
1637596360000|2021-11-22 15:52:40|2998.8|2998.8|2999.1|2999.1|2999.1|2999.1|2998.8|2998.8|0
1637596380000|2021-11-22 15:53:00|2998.98|2998.98|2998.92|2998.92|2999.06|2999.06|2998.92|2998.92|0
1637596400000|2021-11-22 15:53:20|2999.21|2999.21|2999.2|2999.2|2999.32|2999.32|2999.2|2999.2|0
1637596410000|2021-11-22 15:53:30|2999.14|2999.14|2999.2|2999.2|2999.2|2999.2|2999.14|2999.14|0
1637596420000|2021-11-22 15:53:40|2999.18|2999.18|2999.18|2999.18|2999.18|2999.18|2999.18|2999.18|0
1637596430000|2021-11-22 15:53:50|2999.48|2999.48|2999.37|2999.37|2999.48|2999.48|2999.37|2999.37|0
1637596440000|2021-11-22 15:54:00|2999.33|2999.33|2999.37|2999.37|2999.37|2999.37|2999.33|2999.33|0
1637596450000|2021-11-22 15:54:10|2999.28|2999.28|2999.38|2999.38|2999.38|2999.38|2999.28|2999.28|0
1637596460000|2021-11-22 15:54:20|2999.53|2999.53|2999.65|2999.65|2999.77|2999.77|2999.53|2999.53|0
1637596470000|2021-11-22 15:54:30|2999.54|2999.54|2999.37|2999.37|2999.54|2999.54|2999.37|2999.37|0
1637596480000|2021-11-22 15:54:40|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|0
1637596490000|2021-11-22 15:54:50|2999.13|2999.13|2997.64|2997.64|2999.13|2999.13|2997.64|2997.64|0
1637596500000|2021-11-22 15:55:00|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|0
1637596510000|2021-11-22 15:55:10|2997.53|2997.53|2997.4|2997.4|2997.53|2997.53|2997.4|2997.4|0
1637596520000|2021-11-22 15:55:20|2997.34|2997.34|2997.48|2997.48|2997.48|2997.48|2997.34|2997.34|0
1637596530000|2021-11-22 15:55:30|2997.52|2997.52|2997.31|2997.31|2997.52|2997.52|2997.31|2997.31|0
1637596540000|2021-11-22 15:55:40|2997.4|2997.4|2997.79|2997.79|2997.79|2997.79|2997.4|2997.4|0
1637596550000|2021-11-22 15:55:50|2997.59|2997.59|2997.12|2997.12|2997.59|2997.59|2997.12|2997.12|0
1637596560000|2021-11-22 15:56:00|2996.97|2996.97|2996.97|2996.97|2996.97|2996.97|2996.97|2996.97|0
1637596580000|2021-11-22 15:56:20|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|0
1637596590000|2021-11-22 15:56:30|2996.94|2996.94|2996.94|2996.94|2996.94|2996.94|2996.94|2996.94|0
1637596640000|2021-11-22 15:57:20|2996.99|2996.99|2997.28|2997.28|2997.28|2997.28|2996.99|2996.99|0
1637596650000|2021-11-22 15:57:30|2997.38|2997.38|2997.28|2997.28|2997.38|2997.38|2997.28|2997.28|0
1637596670000|2021-11-22 15:57:50|2997.3|2997.3|2997.2|2997.2|2997.3|2997.3|2997.2|2997.2|0
1637596680000|2021-11-22 15:58:00|2997.09|2997.09|2996.95|2996.95|2997.09|2997.09|2996.95|2996.95|0
1637596690000|2021-11-22 15:58:10|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|0
1637596700000|2021-11-22 15:58:20|2996.52|2996.52|2996.37|2996.37|2996.52|2996.52|2996.37|2996.37|0
1637596710000|2021-11-22 15:58:30|2996.46|2996.46|2996.28|2996.28|2996.46|2996.46|2996.28|2996.28|0
1637596720000|2021-11-22 15:58:40|2996.17|2996.17|2996.13|2996.13|2996.23|2996.23|2996.13|2996.13|0
1637596740000|2021-11-22 15:59:00|2996.19|2996.19|2995.63|2995.63|2996.19|2996.19|2995.63|2995.63|0
1637596750000|2021-11-22 15:59:10|2995.48|2995.48|2995.34|2995.34|2995.48|2995.48|2995.34|2995.34|0
1637596760000|2021-11-22 15:59:20|2995.05|2995.05|2994.91|2994.91|2995.05|2995.05|2994.91|2994.91|0
1637596770000|2021-11-22 15:59:30|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|0
1637596780000|2021-11-22 15:59:40|2994.79|2994.79|2995.07|2995.07|2995.07|2995.07|2994.79|2994.79|0
1637596790000|2021-11-22 15:59:50|2995.36|2995.36|2995.35|2995.35|2995.46|2995.46|2995.35|2995.35|0
1637596800000|2021-11-22 16:00:00|2995.21|2995.21|2995.7|2995.7|2995.7|2995.7|2995.21|2995.21|0
1637596810000|2021-11-22 16:00:10|2995.84|2995.84|2995.91|2995.91|2995.91|2995.91|2995.84|2995.84|0
1637596820000|2021-11-22 16:00:20|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|0
1637596830000|2021-11-22 16:00:30|2995.78|2995.78|2995.93|2995.93|2995.93|2995.93|2995.78|2995.78|0
1637596840000|2021-11-22 16:00:40|2996.07|2996.07|2996.22|2996.22|2996.22|2996.22|2996.07|2996.07|0
1637596850000|2021-11-22 16:00:50|2996.36|2996.36|2996.21|2996.21|2996.36|2996.36|2996.21|2996.21|0
1637596860000|2021-11-22 16:01:00|2996.58|2996.58|2996.54|2996.54|2996.58|2996.58|2996.54|2996.54|0
1637596870000|2021-11-22 16:01:10|2996.59|2996.59|2996.47|2996.47|2996.59|2996.59|2996.47|2996.47|0
1637596890000|2021-11-22 16:01:30|2996.48|2996.48|2996.63|2996.63|2996.63|2996.63|2996.48|2996.48|0
1637596900000|2021-11-22 16:01:40|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|0
1637596910000|2021-11-22 16:01:50|2996.72|2996.72|2996.86|2996.86|2996.86|2996.86|2996.65|2996.65|0
1637596930000|2021-11-22 16:02:10|2996.72|2996.72|2996.72|2996.72|2996.72|2996.72|2996.72|2996.72|0
1637596940000|2021-11-22 16:02:20|2996.83|2996.83|2996.71|2996.71|2996.83|2996.83|2996.71|2996.71|0
1637596960000|2021-11-22 16:02:40|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|0
1637596970000|2021-11-22 16:02:50|2996.73|2996.73|2996.59|2996.59|2996.73|2996.73|2996.59|2996.59|0
1637596980000|2021-11-22 16:03:00|2996.88|2996.88|2997.44|2997.44|2997.44|2997.44|2996.88|2996.88|0
1637596990000|2021-11-22 16:03:10|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|0
1637597000000|2021-11-22 16:03:20|2997.43|2997.43|2996.94|2996.94|2997.45|2997.45|2996.94|2996.94|0
1637597010000|2021-11-22 16:03:30|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|0
1637597020000|2021-11-22 16:03:40|2996.59|2996.59|2996.02|2996.02|2996.59|2996.59|2996.02|2996.02|0
1637597030000|2021-11-22 16:03:50|2995.91|2995.91|2995.61|2995.61|2995.91|2995.91|2995.61|2995.61|0
1637597040000|2021-11-22 16:04:00|2995.65|2995.65|2995.52|2995.52|2995.67|2995.67|2995.52|2995.52|0
1637597050000|2021-11-22 16:04:10|2995.59|2995.59|2995.59|2995.59|2995.59|2995.59|2995.59|2995.59|0
1637597060000|2021-11-22 16:04:20|2995.71|2995.71|2995.71|2995.71|2995.71|2995.71|2995.71|2995.71|0
1637597070000|2021-11-22 16:04:30|2995.77|2995.77|2996.02|2996.02|2996.02|2996.02|2995.77|2995.77|0
1637597080000|2021-11-22 16:04:40|2996.05|2996.05|2995.93|2995.93|2996.05|2996.05|2995.93|2995.93|0
1637597090000|2021-11-22 16:04:50|2996.07|2996.07|2995.97|2995.97|2996.07|2996.07|2995.97|2995.97|0
1637597100000|2021-11-22 16:05:00|2995.94|2995.94|2996.39|2996.39|2996.39|2996.39|2995.92|2995.92|0
1637597110000|2021-11-22 16:05:10|2996.26|2996.26|2996.35|2996.35|2996.44|2996.44|2996.26|2996.26|0
1637597120000|2021-11-22 16:05:20|2996.44|2996.44|2996.37|2996.37|2996.44|2996.44|2996.37|2996.37|0
1637597130000|2021-11-22 16:05:30|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|0
1637597140000|2021-11-22 16:05:40|2996.49|2996.49|2995.16|2995.16|2996.49|2996.49|2995.16|2995.16|0
1637597150000|2021-11-22 16:05:50|2995.03|2995.03|2995.14|2995.14|2995.14|2995.14|2994.91|2994.91|0
1637597160000|2021-11-22 16:06:00|2995.08|2995.08|2995.2|2995.2|2995.2|2995.2|2995.08|2995.08|0
1637597170000|2021-11-22 16:06:10|2995.31|2995.31|2995.41|2995.41|2995.41|2995.41|2995.31|2995.31|0
1637597180000|2021-11-22 16:06:20|2995.53|2995.53|2995.21|2995.21|2995.53|2995.53|2995.1|2995.1|0
1637597190000|2021-11-22 16:06:30|2995.19|2995.19|2995.06|2995.06|2995.19|2995.19|2995.06|2995.06|0
1637597200000|2021-11-22 16:06:40|2995.11|2995.11|2995|2995|2995.11|2995.11|2994.84|2994.84|0
1637597210000|2021-11-22 16:06:50|2995.11|2995.11|2995.05|2995.05|2995.11|2995.11|2994.86|2994.86|0
1637597220000|2021-11-22 16:07:00|2994.9|2994.9|2995.2|2995.2|2995.2|2995.2|2994.9|2994.9|0
1637597230000|2021-11-22 16:07:10|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|0
1637597240000|2021-11-22 16:07:20|2995.53|2995.53|2995.69|2995.69|2995.69|2995.69|2995.43|2995.43|0
1637597250000|2021-11-22 16:07:30|2995.65|2995.65|2995.59|2995.59|2995.65|2995.65|2995.59|2995.59|0
1637597260000|2021-11-22 16:07:40|2995.73|2995.73|2995.73|2995.73|2995.85|2995.85|2995.73|2995.73|0
1637597270000|2021-11-22 16:07:50|2995.84|2995.84|2995.95|2995.95|2995.95|2995.95|2995.84|2995.84|0
1637597280000|2021-11-22 16:08:00|2996.09|2996.09|2995.71|2995.71|2996.09|2996.09|2995.71|2995.71|0
1637597290000|2021-11-22 16:08:10|2995.85|2995.85|2995.96|2995.96|2995.96|2995.96|2995.85|2995.85|0
1637597300000|2021-11-22 16:08:20|2995.85|2995.85|2995.9|2995.9|2995.9|2995.9|2995.85|2995.85|0
1637597310000|2021-11-22 16:08:30|2996.01|2996.01|2995.95|2995.95|2996.01|2996.01|2995.95|2995.95|0
1637597320000|2021-11-22 16:08:40|2995.99|2995.99|2995.99|2995.99|2995.99|2995.99|2995.99|2995.99|0
1637597330000|2021-11-22 16:08:50|2996.12|2996.12|2996.12|2996.12|2996.12|2996.12|2996.12|2996.12|0
1637597340000|2021-11-22 16:09:00|2996.18|2996.18|2995.97|2995.97|2996.18|2996.18|2995.97|2995.97|0
1637597350000|2021-11-22 16:09:10|2995.83|2995.83|2995.64|2995.64|2995.83|2995.83|2995.64|2995.64|0
1637597360000|2021-11-22 16:09:20|2995.49|2995.49|2995.17|2995.17|2995.49|2995.49|2995.05|2995.05|0
1637597370000|2021-11-22 16:09:30|2995.12|2995.12|2995.02|2995.02|2995.12|2995.12|2994.81|2994.81|0
1637597380000|2021-11-22 16:09:40|2995.14|2995.14|2994.85|2994.85|2995.14|2995.14|2994.85|2994.85|0
1637597390000|2021-11-22 16:09:50|2994.79|2994.79|2994.65|2994.65|2994.79|2994.79|2994.65|2994.65|0
1637597400000|2021-11-22 16:10:00|2994.53|2994.53|2994.6|2994.6|2994.6|2994.6|2994.24|2994.24|0
1637597410000|2021-11-22 16:10:10|2994.45|2994.45|2994.08|2994.08|2994.45|2994.45|2994.08|2994.08|0
1637597420000|2021-11-22 16:10:20|2994.03|2994.03|2994.03|2994.03|2994.03|2994.03|2994.03|2994.03|0
1637597440000|2021-11-22 16:10:40|2994.14|2994.14|2994.14|2994.14|2994.14|2994.14|2994.14|2994.14|0
1637597450000|2021-11-22 16:10:50|2994.28|2994.28|2994.14|2994.14|2994.28|2994.28|2994.14|2994.14|0
1637597460000|2021-11-22 16:11:00|2994.18|2994.18|2994.14|2994.14|2994.18|2994.18|2994.04|2994.04|0
1637597470000|2021-11-22 16:11:10|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|0
1637597480000|2021-11-22 16:11:20|2994.33|2994.33|2994.22|2994.22|2994.33|2994.33|2994.22|2994.22|0
1637597490000|2021-11-22 16:11:30|2994.26|2994.26|2994.22|2994.22|2994.26|2994.26|2994.22|2994.22|0
1637597500000|2021-11-22 16:11:40|2994.26|2994.26|2994.39|2994.39|2994.39|2994.39|2994.26|2994.26|0
1637597510000|2021-11-22 16:11:50|2994.33|2994.33|2994.22|2994.22|2994.33|2994.33|2994.21|2994.21|0
1637597520000|2021-11-22 16:12:00|2994.35|2994.35|2994.35|2994.35|2994.35|2994.35|2994.35|2994.35|0
1637597550000|2021-11-22 16:12:30|2994.28|2994.28|2993.88|2993.88|2994.28|2994.28|2993.88|2993.88|0
1637597560000|2021-11-22 16:12:40|2993.85|2993.85|2993.76|2993.76|2993.85|2993.85|2993.76|2993.76|0
1637597570000|2021-11-22 16:12:50|2993.74|2993.74|2993.74|2993.74|2993.74|2993.74|2993.74|2993.74|0
1637597580000|2021-11-22 16:13:00|2993.68|2993.68|2992.48|2992.48|2993.68|2993.68|2992.48|2992.48|0
1637597600000|2021-11-22 16:13:20|2992.5|2992.5|2992.54|2992.54|2992.54|2992.54|2992.5|2992.5|0
1637597610000|2021-11-22 16:13:30|2992.56|2992.56|2992.68|2992.68|2992.68|2992.68|2992.54|2992.54|0
1637597620000|2021-11-22 16:13:40|2992.63|2992.63|2992.7|2992.7|2992.7|2992.7|2992.63|2992.63|0
1637597630000|2021-11-22 16:13:50|2992.8|2992.8|2992.73|2992.73|2992.8|2992.8|2992.73|2992.73|0
1637597640000|2021-11-22 16:14:00|2992.76|2992.76|2992.62|2992.62|2992.76|2992.76|2992.62|2992.62|0
1637597650000|2021-11-22 16:14:10|2992.56|2992.56|2992.25|2992.25|2992.56|2992.56|2992.25|2992.25|0
1637597660000|2021-11-22 16:14:20|2992.32|2992.32|2992.34|2992.34|2992.46|2992.46|2992.32|2992.32|0
1637597670000|2021-11-22 16:14:30|2992.27|2992.27|2991.79|2991.79|2992.27|2992.27|2991.79|2991.79|0
1637597690000|2021-11-22 16:14:50|2991.84|2991.84|2991.24|2991.24|2991.84|2991.84|2991.24|2991.24|0
1637597700000|2021-11-22 16:15:00|2991.34|2991.34|2991.25|2991.25|2991.34|2991.34|2991.23|2991.23|0
1637597710000|2021-11-22 16:15:10|2991.32|2991.32|2991.25|2991.25|2991.32|2991.32|2991.25|2991.25|0
1637597720000|2021-11-22 16:15:20|2991.38|2991.38|2991.21|2991.21|2991.38|2991.38|2991.21|2991.21|0
1637597730000|2021-11-22 16:15:30|2991.15|2991.15|2991.13|2991.13|2991.27|2991.27|2991.13|2991.13|0
1637597740000|2021-11-22 16:15:40|2991.02|2991.02|2991.02|2991.02|2991.02|2991.02|2991.02|2991.02|0
1637597750000|2021-11-22 16:15:50|2990.88|2990.88|2990.64|2990.64|2990.88|2990.88|2990.64|2990.64|0
1637597760000|2021-11-22 16:16:00|2990.6|2990.6|2990.54|2990.54|2990.6|2990.6|2990.54|2990.54|0
1637597770000|2021-11-22 16:16:10|2990.65|2990.65|2990.45|2990.45|2990.65|2990.65|2990.45|2990.45|0
1637597780000|2021-11-22 16:16:20|2990.56|2990.56|2990.45|2990.45|2990.56|2990.56|2990.45|2990.45|0
1637597790000|2021-11-22 16:16:30|2990.57|2990.57|2990.66|2990.66|2990.77|2990.77|2990.57|2990.57|0
1637597800000|2021-11-22 16:16:40|2990.77|2990.77|2990.61|2990.61|2990.77|2990.77|2990.61|2990.61|0
1637597810000|2021-11-22 16:16:50|2990.73|2990.73|2990.69|2990.69|2990.73|2990.73|2990.69|2990.69|0
1637597820000|2021-11-22 16:17:00|2990.84|2990.84|2990.86|2990.86|2991|2991|2990.84|2990.84|0
1637597830000|2021-11-22 16:17:10|2990.75|2990.75|2990.98|2990.98|2990.98|2990.98|2990.75|2990.75|0
1637597840000|2021-11-22 16:17:20|2991.1|2991.1|2991.1|2991.1|2991.1|2991.1|2990.98|2990.98|0
1637597850000|2021-11-22 16:17:30|2991.05|2991.05|2991.02|2991.02|2991.27|2991.27|2991.02|2991.02|0
1637597860000|2021-11-22 16:17:40|2991.16|2991.16|2990.85|2990.85|2991.16|2991.16|2990.85|2990.85|0
1637597870000|2021-11-22 16:17:50|2990.74|2990.74|2990.41|2990.41|2990.74|2990.74|2990.41|2990.41|0
1637597880000|2021-11-22 16:18:00|2990.51|2990.51|2990.34|2990.34|2990.51|2990.51|2990.34|2990.34|0
1637597890000|2021-11-22 16:18:10|2990.27|2990.27|2990|2990|2990.27|2990.27|2990|2990|0
1637597900000|2021-11-22 16:18:20|2990.21|2990.21|2990.25|2990.25|2990.25|2990.25|2990.21|2990.21|0
1637597910000|2021-11-22 16:18:30|2990.19|2990.19|2990.3|2990.3|2990.3|2990.3|2990.19|2990.19|0
1637597920000|2021-11-22 16:18:40|2990.51|2990.51|2990.8|2990.8|2990.8|2990.8|2990.44|2990.44|0
1637597940000|2021-11-22 16:19:00|2990.85|2990.85|2990.55|2990.55|2990.85|2990.85|2990.55|2990.55|0
1637597950000|2021-11-22 16:19:10|2990.44|2990.44|2990.49|2990.49|2990.49|2990.49|2990.44|2990.44|0
1637597960000|2021-11-22 16:19:20|2990.38|2990.38|2990.21|2990.21|2990.38|2990.38|2990.21|2990.21|0
1637597970000|2021-11-22 16:19:30|2990.15|2990.15|2989.95|2989.95|2990.3|2990.3|2989.95|2989.95|0
1637597990000|2021-11-22 16:19:50|2990.1|2990.1|2990.1|2990.1|2990.1|2990.1|2990.1|2990.1|0
1637598000000|2021-11-22 16:20:00|2989.98|2989.98|2989.59|2989.59|2989.98|2989.98|2989.58|2989.58|0
1637598010000|2021-11-22 16:20:10|2989.62|2989.62|2989.31|2989.31|2989.62|2989.62|2989.31|2989.31|0
1637598020000|2021-11-22 16:20:20|2989.18|2989.18|2988.96|2988.96|2989.18|2989.18|2988.96|2988.96|0
1637598030000|2021-11-22 16:20:30|2988.82|2988.82|2988.82|2988.82|2988.82|2988.82|2988.82|2988.82|0
1637598040000|2021-11-22 16:20:40|2988.59|2988.59|2988.91|2988.91|2988.93|2988.93|2988.59|2988.59|0
1637598050000|2021-11-22 16:20:50|2989.05|2989.05|2989.1|2989.1|2989.1|2989.1|2989.05|2989.05|0
1637598070000|2021-11-22 16:21:10|2989.16|2989.16|2989.29|2989.29|2989.29|2989.29|2989.16|2989.16|0
1637598080000|2021-11-22 16:21:20|2989.15|2989.15|2989.42|2989.42|2989.53|2989.53|2989.15|2989.15|0
1637598090000|2021-11-22 16:21:30|2989.37|2989.37|2989.26|2989.26|2989.37|2989.37|2989.26|2989.26|0
1637598100000|2021-11-22 16:21:40|2989.31|2989.31|2989.31|2989.31|2989.31|2989.31|2989.31|2989.31|0
1637598110000|2021-11-22 16:21:50|2989.37|2989.37|2989.37|2989.37|2989.37|2989.37|2989.37|2989.37|0
1637598120000|2021-11-22 16:22:00|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|0
1637598130000|2021-11-22 16:22:10|2989.17|2989.17|2989.29|2989.29|2989.29|2989.29|2989.17|2989.17|0
1637598150000|2021-11-22 16:22:30|2989.44|2989.44|2989.38|2989.38|2989.44|2989.44|2989.31|2989.31|0
1637598160000|2021-11-22 16:22:40|2989.26|2989.26|2988.91|2988.91|2989.39|2989.39|2988.91|2988.91|0
1637598170000|2021-11-22 16:22:50|2989.03|2989.03|2988.84|2988.84|2989.03|2989.03|2988.84|2988.84|0
1637598180000|2021-11-22 16:23:00|2988.87|2988.87|2988.61|2988.61|2989|2989|2988.61|2988.61|0
1637598190000|2021-11-22 16:23:10|2988.47|2988.47|2988.27|2988.27|2988.47|2988.47|2988.17|2988.17|0
1637598200000|2021-11-22 16:23:20|2988.21|2988.21|2988.28|2988.28|2988.28|2988.28|2988.12|2988.12|0
1637598210000|2021-11-22 16:23:30|2988.42|2988.42|2988.27|2988.27|2988.56|2988.56|2988.27|2988.27|0
1637598220000|2021-11-22 16:23:40|2988.37|2988.37|2988.37|2988.37|2988.52|2988.52|2988.37|2988.37|0
1637598230000|2021-11-22 16:23:50|2988.5|2988.5|2988.61|2988.61|2988.61|2988.61|2988.5|2988.5|0
1637598240000|2021-11-22 16:24:00|2988.67|2988.67|2988.73|2988.73|2988.74|2988.74|2988.67|2988.67|0
1637598250000|2021-11-22 16:24:10|2989.02|2989.02|2989.65|2989.65|2989.65|2989.65|2989.02|2989.02|0
1637598260000|2021-11-22 16:24:20|2989.77|2989.77|2989.69|2989.69|2989.94|2989.94|2989.59|2989.59|0
1637598270000|2021-11-22 16:24:30|2989.55|2989.55|2990.03|2990.03|2990.03|2990.03|2989.55|2989.55|0
1637598280000|2021-11-22 16:24:40|2990.02|2990.02|2990.24|2990.24|2990.24|2990.24|2990.02|2990.02|0
1637598290000|2021-11-22 16:24:50|2990.36|2990.36|2990.36|2990.36|2990.36|2990.36|2990.36|2990.36|0
1637598300000|2021-11-22 16:25:00|2990.51|2990.51|2990.66|2990.66|2990.66|2990.66|2990.51|2990.51|0
1637598310000|2021-11-22 16:25:10|2990.59|2990.59|2990.12|2990.12|2990.59|2990.59|2990.12|2990.12|0
1637598320000|2021-11-22 16:25:20|2990|2990|2989.57|2989.57|2990.02|2990.02|2989.57|2989.57|0
1637598330000|2021-11-22 16:25:30|2989.55|2989.55|2989.67|2989.67|2989.67|2989.67|2989.55|2989.55|0
1637598340000|2021-11-22 16:25:40|2989.55|2989.55|2989.73|2989.73|2989.74|2989.74|2989.46|2989.46|0
1637598350000|2021-11-22 16:25:50|2989.68|2989.68|2989.7|2989.7|2989.7|2989.7|2989.68|2989.68|0
1637598360000|2021-11-22 16:26:00|2989.79|2989.79|2989.91|2989.91|2989.91|2989.91|2989.65|2989.65|0
1637598370000|2021-11-22 16:26:10|2989.8|2989.8|2989.4|2989.4|2989.8|2989.8|2989.4|2989.4|0
1637598380000|2021-11-22 16:26:20|2989.28|2989.28|2989.12|2989.12|2989.28|2989.28|2989|2989|0
1637598390000|2021-11-22 16:26:30|2988.98|2988.98|2988.98|2988.98|2988.98|2988.98|2988.98|2988.98|0
1637598400000|2021-11-22 16:26:40|2989.1|2989.1|2989.05|2989.05|2989.17|2989.17|2988.96|2988.96|0
1637598410000|2021-11-22 16:26:50|2988.9|2988.9|2988.9|2988.9|2988.9|2988.9|2988.8|2988.8|0
1637598420000|2021-11-22 16:27:00|2988.83|2988.83|2988.6|2988.6|2988.83|2988.83|2988.55|2988.55|0
1637598430000|2021-11-22 16:27:10|2988.52|2988.52|2988.45|2988.45|2988.56|2988.56|2988.45|2988.45|0
1637598440000|2021-11-22 16:27:20|2988.38|2988.38|2988.14|2988.14|2988.38|2988.38|2988.1|2988.1|0
1637598450000|2021-11-22 16:27:30|2987.94|2987.94|2987.95|2987.95|2988.15|2988.15|2987.94|2987.94|0
1637598460000|2021-11-22 16:27:40|2988.06|2988.06|2988.06|2988.06|2988.06|2988.06|2988.06|2988.06|0
1637598470000|2021-11-22 16:27:50|2988.22|2988.22|2987.89|2987.89|2988.33|2988.33|2987.84|2987.84|0
1637598480000|2021-11-22 16:28:00|2987.77|2987.77|2987.18|2987.18|2987.77|2987.77|2987.18|2987.18|0
1637598490000|2021-11-22 16:28:10|2987.04|2987.04|2986.73|2986.73|2987.04|2987.04|2986.6|2986.6|0
1637598500000|2021-11-22 16:28:20|2986.61|2986.61|2986.47|2986.47|2986.61|2986.61|2986.29|2986.29|0
1637598510000|2021-11-22 16:28:30|2986.36|2986.36|2986.47|2986.47|2986.58|2986.58|2986.36|2986.36|0
1637598520000|2021-11-22 16:28:40|2986.45|2986.45|2986.59|2986.59|2986.59|2986.59|2986.18|2986.18|0
1637598530000|2021-11-22 16:28:50|2986.48|2986.48|2986.31|2986.31|2986.54|2986.54|2986.31|2986.31|0
1637598540000|2021-11-22 16:29:00|2986.24|2986.24|2986.49|2986.49|2986.49|2986.49|2985.88|2985.88|0
1637598550000|2021-11-22 16:29:10|2986.37|2986.37|2987.32|2987.32|2987.37|2987.37|2986.37|2986.37|0
1637598560000|2021-11-22 16:29:20|2987.44|2987.44|2987.81|2987.81|2987.81|2987.81|2987.44|2987.44|0
1637598570000|2021-11-22 16:29:30|2987.79|2987.79|2987.75|2987.75|2987.81|2987.81|2987.66|2987.66|0
1637598580000|2021-11-22 16:29:40|2987.8|2987.8|2987.11|2987.11|2988.12|2988.12|2987.11|2987.11|0
1637598590000|2021-11-22 16:29:50|2987.36|2987.36|2988.77|2988.77|2988.86|2988.86|2987.36|2987.36|0
1637655300000|2021-11-23 08:15:00|2966.32|2966.32|2966.14|2966.14|2966.4|2966.4|2966.14|2966.14|0
1637655310000|2021-11-23 08:15:10|2966.69|2966.69|2966.54|2966.54|2966.78|2966.78|2966.54|2966.54|0
1637655320000|2021-11-23 08:15:20|2966.49|2966.49|2965.7|2965.7|2966.64|2966.64|2965.7|2965.7|0
1637655330000|2021-11-23 08:15:30|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|0
1637655340000|2021-11-23 08:15:40|2965.43|2965.43|2965.43|2965.43|2965.43|2965.43|2965.38|2965.38|0
1637655350000|2021-11-23 08:15:50|2965.49|2965.49|2964.89|2964.89|2965.49|2965.49|2964.89|2964.89|0
1637655360000|2021-11-23 08:16:00|2964.74|2964.74|2964.38|2964.38|2964.76|2964.76|2964.38|2964.38|0
1637655370000|2021-11-23 08:16:10|2963.89|2963.89|2962.95|2962.95|2963.89|2963.89|2962.95|2962.95|0
1637655380000|2021-11-23 08:16:20|2962.89|2962.89|2962.66|2962.66|2962.9|2962.9|2962.66|2962.66|0
1637655390000|2021-11-23 08:16:30|2962.43|2962.43|2962.33|2962.33|2963.22|2963.22|2962.25|2962.25|0
1637655400000|2021-11-23 08:16:40|2962.27|2962.27|2961.43|2961.43|2962.27|2962.27|2961.39|2961.39|0
1637655410000|2021-11-23 08:16:50|2961.38|2961.38|2960.66|2960.66|2961.58|2961.58|2960.33|2960.33|0
1637655420000|2021-11-23 08:17:00|2960.71|2960.71|2959.82|2959.82|2960.71|2960.71|2959.59|2959.59|0
1637655430000|2021-11-23 08:17:10|2959.7|2959.7|2960.46|2960.46|2960.46|2960.46|2959.7|2959.7|0
1637655440000|2021-11-23 08:17:20|2960.02|2960.02|2960|2960|2960.02|2960.02|2959.75|2959.75|0
1637655450000|2021-11-23 08:17:30|2959.89|2959.89|2960.9|2960.9|2960.9|2960.9|2959.79|2959.79|0
1637655460000|2021-11-23 08:17:40|2960.78|2960.78|2961.44|2961.44|2961.65|2961.65|2960.59|2960.59|0
1637655470000|2021-11-23 08:17:50|2961.43|2961.43|2960.61|2960.61|2961.49|2961.49|2960.57|2960.57|0
1637655480000|2021-11-23 08:18:00|2960.72|2960.72|2961.11|2961.11|2961.11|2961.11|2960.72|2960.72|0
1637655490000|2021-11-23 08:18:10|2961.08|2961.08|2962.04|2962.04|2962.04|2962.04|2961.07|2961.07|0
1637655500000|2021-11-23 08:18:20|2961.99|2961.99|2962.62|2962.62|2962.96|2962.96|2961.99|2961.99|0
1637655510000|2021-11-23 08:18:30|2962.45|2962.45|2962.71|2962.71|2962.79|2962.79|2962.4|2962.4|0
1637655520000|2021-11-23 08:18:40|2962.66|2962.66|2962.53|2962.53|2962.66|2962.66|2962.53|2962.53|0
1637655530000|2021-11-23 08:18:50|2962.42|2962.42|2962.77|2962.77|2962.94|2962.94|2962.3|2962.3|0
1637655540000|2021-11-23 08:19:00|2962.99|2962.99|2963.92|2963.92|2963.92|2963.92|2962.94|2962.94|0
1637655550000|2021-11-23 08:19:10|2963.72|2963.72|2963.88|2963.88|2963.88|2963.88|2963.55|2963.55|0
1637655560000|2021-11-23 08:19:20|2964.06|2964.06|2964.36|2964.36|2964.36|2964.36|2964.06|2964.06|0
1637655570000|2021-11-23 08:19:30|2964.29|2964.29|2964.27|2964.27|2964.29|2964.29|2964|2964|0
1637655580000|2021-11-23 08:19:40|2963.98|2963.98|2963.94|2963.94|2963.98|2963.98|2963.75|2963.75|0
1637655590000|2021-11-23 08:19:50|2964.09|2964.09|2964.04|2964.04|2964.09|2964.09|2963.96|2963.96|0
1637655600000|2021-11-23 08:20:00|2963.82|2963.82|2963.51|2963.51|2963.82|2963.82|2963.51|2963.51|0
1637655610000|2021-11-23 08:20:10|2963.4|2963.4|2962.78|2962.78|2963.47|2963.47|2962.78|2962.78|0
1637655620000|2021-11-23 08:20:20|2962.67|2962.67|2962.56|2962.56|2962.67|2962.67|2962.56|2962.56|0
1637655630000|2021-11-23 08:20:30|2962.61|2962.61|2961.7|2961.7|2962.81|2962.81|2961.45|2961.45|0
1637655640000|2021-11-23 08:20:40|2961.74|2961.74|2961.74|2961.74|2961.74|2961.74|2961.74|2961.74|0
1637655650000|2021-11-23 08:20:50|2961.84|2961.84|2962.18|2962.18|2962.61|2962.61|2961.84|2961.84|0
1637655660000|2021-11-23 08:21:00|2962.25|2962.25|2961.87|2961.87|2962.34|2962.34|2961.87|2961.87|0
1637655670000|2021-11-23 08:21:10|2961.71|2961.71|2961.23|2961.23|2961.71|2961.71|2961.22|2961.22|0
1637655680000|2021-11-23 08:21:20|2961.12|2961.12|2960.8|2960.8|2961.14|2961.14|2960.8|2960.8|0
1637655690000|2021-11-23 08:21:30|2961.39|2961.39|2960.48|2960.48|2961.39|2961.39|2960.48|2960.48|0
1637655700000|2021-11-23 08:21:40|2960.9|2960.9|2961.19|2961.19|2961.19|2961.19|2960.9|2960.9|0
1637655710000|2021-11-23 08:21:50|2961.63|2961.63|2961.66|2961.66|2961.66|2961.66|2961.63|2961.63|0
1637655720000|2021-11-23 08:22:00|2961.72|2961.72|2961.28|2961.28|2961.72|2961.72|2961.28|2961.28|0
1637655730000|2021-11-23 08:22:10|2961.23|2961.23|2961.28|2961.28|2961.28|2961.28|2960.63|2960.63|0
1637655740000|2021-11-23 08:22:20|2961.32|2961.32|2961.84|2961.84|2961.84|2961.84|2961.32|2961.32|0
1637655750000|2021-11-23 08:22:30|2961.89|2961.89|2962.03|2962.03|2962.03|2962.03|2961.89|2961.89|0
1637655760000|2021-11-23 08:22:40|2961.86|2961.86|2961.98|2961.98|2961.98|2961.98|2961.76|2961.76|0
1637655770000|2021-11-23 08:22:50|2961.87|2961.87|2961.92|2961.92|2961.92|2961.92|2961.87|2961.87|0
1637655780000|2021-11-23 08:23:00|2961.7|2961.7|2961.62|2961.62|2961.71|2961.71|2961.62|2961.62|0
1637655790000|2021-11-23 08:23:10|2961.69|2961.69|2961.69|2961.69|2961.69|2961.69|2961.69|2961.69|0
1637655800000|2021-11-23 08:23:20|2961.74|2961.74|2961.19|2961.19|2961.8|2961.8|2961.19|2961.19|0
1637655810000|2021-11-23 08:23:30|2961.27|2961.27|2959.46|2959.46|2961.27|2961.27|2959.46|2959.46|0
1637655820000|2021-11-23 08:23:40|2959.25|2959.25|2958.55|2958.55|2959.25|2959.25|2958.25|2958.25|0
1637655830000|2021-11-23 08:23:50|2958.25|2958.25|2958.18|2958.18|2958.25|2958.25|2958.18|2958.18|0
1637655840000|2021-11-23 08:24:00|2958.08|2958.08|2958.38|2958.38|2958.38|2958.38|2958.08|2958.08|0
1637655850000|2021-11-23 08:24:10|2958.51|2958.51|2958.95|2958.95|2958.95|2958.95|2958.51|2958.51|0
1637655860000|2021-11-23 08:24:20|2958.85|2958.85|2958.34|2958.34|2959.12|2959.12|2958.34|2958.34|0
1637655870000|2021-11-23 08:24:30|2958.09|2958.09|2958.16|2958.16|2958.16|2958.16|2957.95|2957.95|0
1637655880000|2021-11-23 08:24:40|2958.03|2958.03|2958.16|2958.16|2958.16|2958.16|2957.92|2957.92|0
1637655900000|2021-11-23 08:25:00|2958.76|2958.76|2958.6|2958.6|2958.99|2958.99|2958.49|2958.49|0
1637655910000|2021-11-23 08:25:10|2958.5|2958.5|2958.5|2958.5|2958.5|2958.5|2958.5|2958.5|0
1637655920000|2021-11-23 08:25:20|2958.28|2958.28|2957.02|2957.02|2958.28|2958.28|2957.02|2957.02|0
1637655930000|2021-11-23 08:25:30|2957.3|2957.3|2956.22|2956.22|2957.35|2957.35|2955.98|2955.98|0
1637655940000|2021-11-23 08:25:40|2955.94|2955.94|2956.04|2956.04|2956.14|2956.14|2955.94|2955.94|0
1637655950000|2021-11-23 08:25:50|2955.93|2955.93|2955.83|2955.83|2955.93|2955.93|2955.83|2955.83|0
1637655960000|2021-11-23 08:26:00|2955.72|2955.72|2955.45|2955.45|2955.88|2955.88|2955.45|2955.45|0
1637655970000|2021-11-23 08:26:10|2955.39|2955.39|2955.38|2955.38|2955.42|2955.42|2955.25|2955.25|0
1637655980000|2021-11-23 08:26:20|2955.26|2955.26|2955.1|2955.1|2955.4|2955.4|2955.1|2955.1|0
1637655990000|2021-11-23 08:26:30|2954.95|2954.95|2955.34|2955.34|2955.34|2955.34|2954.9|2954.9|0
1637656000000|2021-11-23 08:26:40|2955.3|2955.3|2954.82|2954.82|2955.38|2955.38|2954.82|2954.82|0
1637656010000|2021-11-23 08:26:50|2954.69|2954.69|2953.18|2953.18|2954.76|2954.76|2953.11|2953.11|0
1637656020000|2021-11-23 08:27:00|2953.33|2953.33|2951.93|2951.93|2953.33|2953.33|2951.93|2951.93|0
1637656030000|2021-11-23 08:27:10|2951.98|2951.98|2952.28|2952.28|2952.5|2952.5|2951.91|2951.91|0
1637656040000|2021-11-23 08:27:20|2952.21|2952.21|2951.92|2951.92|2952.65|2952.65|2951.92|2951.92|0
1637656050000|2021-11-23 08:27:30|2951.93|2951.93|2952.06|2952.06|2952.06|2952.06|2951.91|2951.91|0
1637656060000|2021-11-23 08:27:40|2952.12|2952.12|2951.68|2951.68|2952.18|2952.18|2951.68|2951.68|0
1637656070000|2021-11-23 08:27:50|2951.8|2951.8|2951.86|2951.86|2951.86|2951.86|2951.8|2951.8|0
1637656080000|2021-11-23 08:28:00|2951.66|2951.66|2952.1|2952.1|2952.1|2952.1|2951.66|2951.66|0
1637656090000|2021-11-23 08:28:10|2952.25|2952.25|2952.25|2952.25|2952.25|2952.25|2952.25|2952.25|0
1637656110000|2021-11-23 08:28:30|2952.3|2952.3|2952.3|2952.3|2952.3|2952.3|2952.3|2952.3|0
1637656130000|2021-11-23 08:28:50|2951.87|2951.87|2952.36|2952.36|2952.36|2952.36|2951.39|2951.39|0
1637656140000|2021-11-23 08:29:00|2952.24|2952.24|2951.72|2951.72|2952.46|2952.46|2951.72|2951.72|0
1637656160000|2021-11-23 08:29:20|2951.65|2951.65|2951.44|2951.44|2951.65|2951.65|2951.39|2951.39|0
1637656170000|2021-11-23 08:29:30|2951.45|2951.45|2951.27|2951.27|2951.47|2951.47|2951.22|2951.22|0
1637656190000|2021-11-23 08:29:50|2951.82|2951.82|2951.9|2951.9|2952.08|2952.08|2951.82|2951.82|0
1637656200000|2021-11-23 08:30:00|2951.68|2951.68|2949.97|2949.97|2951.68|2951.68|2949.97|2949.97|0
1637656210000|2021-11-23 08:30:10|2950.08|2950.08|2950.08|2950.08|2950.08|2950.08|2950.08|2950.08|0
1637656220000|2021-11-23 08:30:20|2949.64|2949.64|2949.5|2949.5|2949.82|2949.82|2949.44|2949.44|0
1637656230000|2021-11-23 08:30:30|2949.35|2949.35|2949.35|2949.35|2949.35|2949.35|2949.35|2949.35|0
1637656240000|2021-11-23 08:30:40|2949.41|2949.41|2949.65|2949.65|2949.71|2949.71|2949.41|2949.41|0
1637656250000|2021-11-23 08:30:50|2949.24|2949.24|2949.36|2949.36|2949.36|2949.36|2949.24|2949.24|0
1637656260000|2021-11-23 08:31:00|2949.32|2949.32|2949.91|2949.91|2949.91|2949.91|2949.32|2949.32|0
1637656270000|2021-11-23 08:31:10|2949.8|2949.8|2949.07|2949.07|2949.8|2949.8|2948.96|2948.96|0
1637656280000|2021-11-23 08:31:20|2949.51|2949.51|2949.65|2949.65|2949.65|2949.65|2949.51|2949.51|0
1637656290000|2021-11-23 08:31:30|2949.77|2949.77|2948.36|2948.36|2949.77|2949.77|2948.07|2948.07|0
1637656300000|2021-11-23 08:31:40|2948.51|2948.51|2948.36|2948.36|2948.51|2948.51|2948.36|2948.36|0
1637656320000|2021-11-23 08:32:00|2948.23|2948.23|2948.51|2948.51|2948.51|2948.51|2948.17|2948.17|0
1637656330000|2021-11-23 08:32:10|2948.65|2948.65|2948.26|2948.26|2948.65|2948.65|2948.26|2948.26|0
1637656340000|2021-11-23 08:32:20|2948.07|2948.07|2946.32|2946.32|2948.07|2948.07|2946.32|2946.32|0
1637656350000|2021-11-23 08:32:30|2946.42|2946.42|2948.1|2948.1|2948.1|2948.1|2946.42|2946.42|0
1637656360000|2021-11-23 08:32:40|2948.13|2948.13|2947.93|2947.93|2948.13|2948.13|2947.93|2947.93|0
1637656370000|2021-11-23 08:32:50|2947.81|2947.81|2948.24|2948.24|2948.24|2948.24|2947.81|2947.81|0
1637656380000|2021-11-23 08:33:00|2948.34|2948.34|2947.76|2947.76|2948.34|2948.34|2947.62|2947.62|0
1637656390000|2021-11-23 08:33:10|2947.91|2947.91|2947.76|2947.76|2947.91|2947.91|2947.76|2947.76|0
1637656400000|2021-11-23 08:33:20|2947.81|2947.81|2947.86|2947.86|2947.86|2947.86|2947.81|2947.81|0
1637656410000|2021-11-23 08:33:30|2947.66|2947.66|2947.99|2947.99|2948.21|2948.21|2947.66|2947.66|0
1637656420000|2021-11-23 08:33:40|2948.11|2948.11|2948.11|2948.11|2948.11|2948.11|2948.11|2948.11|0
1637656430000|2021-11-23 08:33:50|2948.05|2948.05|2948.26|2948.26|2948.26|2948.26|2947.93|2947.93|0
1637656440000|2021-11-23 08:34:00|2948.16|2948.16|2948.59|2948.59|2948.7|2948.7|2948.16|2948.16|0
1637656450000|2021-11-23 08:34:10|2948.29|2948.29|2948.11|2948.11|2948.29|2948.29|2948.11|2948.11|0
1637656460000|2021-11-23 08:34:20|2947.98|2947.98|2948.43|2948.43|2948.43|2948.43|2947.98|2947.98|0
1637656470000|2021-11-23 08:34:30|2948.87|2948.87|2948.86|2948.86|2949.24|2949.24|2948.86|2948.86|0
1637656480000|2021-11-23 08:34:40|2948.9|2948.9|2948.98|2948.98|2948.98|2948.98|2948.9|2948.9|0
1637656490000|2021-11-23 08:34:50|2948.93|2948.93|2949.22|2949.22|2949.22|2949.22|2948.93|2948.93|0
1637656500000|2021-11-23 08:35:00|2949.23|2949.23|2949.19|2949.19|2949.23|2949.23|2949.12|2949.12|0
1637656510000|2021-11-23 08:35:10|2949.14|2949.14|2949.21|2949.21|2949.63|2949.63|2949.02|2949.02|0
1637656520000|2021-11-23 08:35:20|2949.42|2949.42|2949.42|2949.42|2949.42|2949.42|2949.42|2949.42|0
1637656530000|2021-11-23 08:35:30|2949.85|2949.85|2950.2|2950.2|2950.73|2950.73|2949.85|2949.85|0
1637656540000|2021-11-23 08:35:40|2949.86|2949.86|2949.6|2949.6|2949.86|2949.86|2949.6|2949.6|0
1637656560000|2021-11-23 08:36:00|2949.46|2949.46|2949.72|2949.72|2949.72|2949.72|2949.29|2949.29|0
1637656570000|2021-11-23 08:36:10|2949.93|2949.93|2950.61|2950.61|2950.61|2950.61|2949.93|2949.93|0
1637656580000|2021-11-23 08:36:20|2950.95|2950.95|2950.52|2950.52|2950.95|2950.95|2950.52|2950.52|0
1637656590000|2021-11-23 08:36:30|2950.41|2950.41|2950.35|2950.35|2950.55|2950.55|2950.23|2950.23|0
1637656600000|2021-11-23 08:36:40|2950.24|2950.24|2950.43|2950.43|2950.5|2950.5|2950.24|2950.24|0
1637656610000|2021-11-23 08:36:50|2950.19|2950.19|2950.15|2950.15|2950.22|2950.22|2950.08|2950.08|0
1637656620000|2021-11-23 08:37:00|2950.14|2950.14|2947.81|2947.81|2950.31|2950.31|2947.81|2947.81|0
1637656630000|2021-11-23 08:37:10|2947.47|2947.47|2946.96|2946.96|2947.57|2947.57|2946.96|2946.96|0
1637656640000|2021-11-23 08:37:20|2947|2947|2947|2947|2947|2947|2947|2947|0
1637656660000|2021-11-23 08:37:40|2946.27|2946.27|2946.85|2946.85|2946.85|2946.85|2946.27|2946.27|0
1637656670000|2021-11-23 08:37:50|2946.63|2946.63|2946.96|2946.96|2947.18|2947.18|2946.45|2946.45|0
1637656680000|2021-11-23 08:38:00|2946.85|2946.85|2947.05|2947.05|2947.17|2947.17|2946.85|2946.85|0
1637656690000|2021-11-23 08:38:10|2947.15|2947.15|2947.15|2947.15|2947.15|2947.15|2947.15|2947.15|0
1637656700000|2021-11-23 08:38:20|2947.05|2947.05|2947.05|2947.05|2947.05|2947.05|2947.05|2947.05|0
1637656710000|2021-11-23 08:38:30|2947.15|2947.15|2947.36|2947.36|2947.36|2947.36|2947.15|2947.15|0
1637656720000|2021-11-23 08:38:40|2947.37|2947.37|2947.85|2947.85|2947.85|2947.85|2947.37|2947.37|0
1637656740000|2021-11-23 08:39:00|2947.61|2947.61|2947.61|2947.61|2947.61|2947.61|2947.61|2947.61|0
1637656750000|2021-11-23 08:39:10|2947.77|2947.77|2948.24|2948.24|2948.24|2948.24|2947.77|2947.77|0
1637656760000|2021-11-23 08:39:20|2948.37|2948.37|2948.35|2948.35|2948.41|2948.41|2948.35|2948.35|0
1637656770000|2021-11-23 08:39:30|2948.33|2948.33|2948.38|2948.38|2948.38|2948.38|2948.33|2948.33|0
1637656780000|2021-11-23 08:39:40|2948.41|2948.41|2948.49|2948.49|2948.49|2948.49|2948.39|2948.39|0
1637656790000|2021-11-23 08:39:50|2948.52|2948.52|2948.85|2948.85|2948.85|2948.85|2948.52|2948.52|0
1637656800000|2021-11-23 08:40:00|2948.64|2948.64|2948.63|2948.63|2948.64|2948.64|2948.63|2948.63|0
1637656810000|2021-11-23 08:40:10|2948.64|2948.64|2948.64|2948.64|2948.64|2948.64|2948.6|2948.6|0
1637656820000|2021-11-23 08:40:20|2948.71|2948.71|2948.71|2948.71|2948.71|2948.71|2948.71|2948.71|0
1637656830000|2021-11-23 08:40:30|2948.58|2948.58|2948.6|2948.6|2948.6|2948.6|2948.58|2948.58|0
1637656840000|2021-11-23 08:40:40|2948.74|2948.74|2948.74|2948.74|2948.74|2948.74|2948.74|2948.74|0
1637656850000|2021-11-23 08:40:50|2948.81|2948.81|2948.71|2948.71|2948.81|2948.81|2948.71|2948.71|0
1637656860000|2021-11-23 08:41:00|2948.67|2948.67|2948.78|2948.78|2948.78|2948.78|2948.67|2948.67|0
1637656870000|2021-11-23 08:41:10|2949|2949|2948.25|2948.25|2949|2949|2948.25|2948.25|0
1637656880000|2021-11-23 08:41:20|2948.23|2948.23|2948.34|2948.34|2948.6|2948.6|2948.23|2948.23|0
1637656890000|2021-11-23 08:41:30|2948.31|2948.31|2948.5|2948.5|2948.5|2948.5|2948.31|2948.31|0
1637656900000|2021-11-23 08:41:40|2948.62|2948.62|2948.74|2948.74|2948.74|2948.74|2948.62|2948.62|0
1637656910000|2021-11-23 08:41:50|2948.72|2948.72|2948.85|2948.85|2948.85|2948.85|2948.72|2948.72|0
1637656920000|2021-11-23 08:42:00|2948.88|2948.88|2948.77|2948.77|2948.88|2948.88|2948.77|2948.77|0
1637656930000|2021-11-23 08:42:10|2948.65|2948.65|2948.65|2948.65|2948.65|2948.65|2948.65|2948.65|0
1637656950000|2021-11-23 08:42:30|2948.53|2948.53|2947.92|2947.92|2948.53|2948.53|2947.92|2947.92|0
1637656960000|2021-11-23 08:42:40|2947.82|2947.82|2947.53|2947.53|2947.82|2947.82|2947.53|2947.53|0
1637656980000|2021-11-23 08:43:00|2947.43|2947.43|2947.13|2947.13|2947.43|2947.43|2947.13|2947.13|0
1637656990000|2021-11-23 08:43:10|2947.15|2947.15|2946.61|2946.61|2947.15|2947.15|2946.61|2946.61|0
1637657000000|2021-11-23 08:43:20|2945.58|2945.58|2945.58|2945.58|2945.58|2945.58|2945.58|2945.58|0
1637657010000|2021-11-23 08:43:30|2945.44|2945.44|2945.44|2945.44|2945.44|2945.44|2945.44|2945.44|0
1637657020000|2021-11-23 08:43:40|2945.31|2945.31|2944.55|2944.55|2945.31|2945.31|2944.55|2944.55|0
1637657030000|2021-11-23 08:43:50|2944.21|2944.21|2944.21|2944.21|2944.21|2944.21|2944.21|2944.21|0
1637657040000|2021-11-23 08:44:00|2944.01|2944.01|2943.5|2943.5|2944.01|2944.01|2943.5|2943.5|0
1637657050000|2021-11-23 08:44:10|2943.7|2943.7|2946.16|2946.16|2946.16|2946.16|2943.7|2943.7|0
1637657060000|2021-11-23 08:44:20|2946.49|2946.49|2946.62|2946.62|2946.74|2946.74|2946.49|2946.49|0
1637657070000|2021-11-23 08:44:30|2946.73|2946.73|2947.02|2947.02|2947.09|2947.09|2946.7|2946.7|0
1637657080000|2021-11-23 08:44:40|2946.92|2946.92|2947.57|2947.57|2947.63|2947.63|2946.92|2946.92|0
1637657090000|2021-11-23 08:44:50|2947.67|2947.67|2948.44|2948.44|2948.44|2948.44|2947.67|2947.67|0
1637657100000|2021-11-23 08:45:00|2948.33|2948.33|2948.72|2948.72|2948.72|2948.72|2948.33|2948.33|0
1637657110000|2021-11-23 08:45:10|2948.52|2948.52|2948.32|2948.32|2948.52|2948.52|2948.32|2948.32|0
1637657130000|2021-11-23 08:45:30|2948.19|2948.19|2948.32|2948.32|2948.32|2948.32|2948.19|2948.19|0
1637657140000|2021-11-23 08:45:40|2948.45|2948.45|2948.45|2948.45|2948.45|2948.45|2948.45|2948.45|0
1637657160000|2021-11-23 08:46:00|2948.28|2948.28|2949.29|2949.29|2949.29|2949.29|2948.28|2948.28|0
1637657170000|2021-11-23 08:46:10|2949.53|2949.53|2950.06|2950.06|2950.24|2950.24|2949.53|2949.53|0
1637657190000|2021-11-23 08:46:30|2949.83|2949.83|2949.59|2949.59|2949.83|2949.83|2949.59|2949.59|0
1637657200000|2021-11-23 08:46:40|2949.52|2949.52|2949.42|2949.42|2949.77|2949.77|2949.42|2949.42|0
1637657210000|2021-11-23 08:46:50|2949.35|2949.35|2949.04|2949.04|2949.38|2949.38|2949.04|2949.04|0
1637657220000|2021-11-23 08:47:00|2948.73|2948.73|2948.68|2948.68|2948.73|2948.73|2948.65|2948.65|0
1637657230000|2021-11-23 08:47:10|2948.67|2948.67|2948.6|2948.6|2948.67|2948.67|2948.6|2948.6|0
1637657240000|2021-11-23 08:47:20|2948.44|2948.44|2948.64|2948.64|2948.64|2948.64|2948.36|2948.36|0
1637657250000|2021-11-23 08:47:30|2948.57|2948.57|2948.82|2948.82|2948.82|2948.82|2948.57|2948.57|0
1637657260000|2021-11-23 08:47:40|2948.89|2948.89|2949.1|2949.1|2949.1|2949.1|2948.89|2948.89|0
1637657270000|2021-11-23 08:47:50|2949.24|2949.24|2949.34|2949.34|2949.34|2949.34|2949.24|2949.24|0
1637657280000|2021-11-23 08:48:00|2949.08|2949.08|2949.13|2949.13|2949.13|2949.13|2949.08|2949.08|0
1637657290000|2021-11-23 08:48:10|2949.2|2949.2|2949.45|2949.45|2949.45|2949.45|2949.2|2949.2|0
1637657300000|2021-11-23 08:48:20|2949.58|2949.58|2949.65|2949.65|2949.65|2949.65|2949.58|2949.58|0
1637657310000|2021-11-23 08:48:30|2949.58|2949.58|2949.58|2949.58|2949.58|2949.58|2949.58|2949.58|0
1637657320000|2021-11-23 08:48:40|2949.52|2949.52|2949.23|2949.23|2949.52|2949.52|2949.23|2949.23|0
1637657330000|2021-11-23 08:48:50|2948.94|2948.94|2947.08|2947.08|2948.94|2948.94|2947.08|2947.08|0
1637657340000|2021-11-23 08:49:00|2947.47|2947.47|2946.96|2946.96|2947.47|2947.47|2946.96|2946.96|0
1637657350000|2021-11-23 08:49:10|2946.89|2946.89|2946.52|2946.52|2947.26|2947.26|2946.52|2946.52|0
1637657360000|2021-11-23 08:49:20|2946.78|2946.78|2947.2|2947.2|2947.2|2947.2|2946.78|2946.78|0
1637657370000|2021-11-23 08:49:30|2947.54|2947.54|2947.65|2947.65|2947.65|2947.65|2947.54|2947.54|0
1637657380000|2021-11-23 08:49:40|2947.76|2947.76|2947.76|2947.76|2947.76|2947.76|2947.76|2947.76|0
1637657390000|2021-11-23 08:49:50|2947.65|2947.65|2948.35|2948.35|2948.35|2948.35|2947.65|2947.65|0
1637657400000|2021-11-23 08:50:00|2948.55|2948.55|2949.1|2949.1|2949.1|2949.1|2948.55|2948.55|0
1637657410000|2021-11-23 08:50:10|2949.12|2949.12|2950.19|2950.19|2950.33|2950.33|2949.12|2949.12|0
1637657420000|2021-11-23 08:50:20|2950.42|2950.42|2951.17|2951.17|2951.17|2951.17|2950.42|2950.42|0
1637657430000|2021-11-23 08:50:30|2951.51|2951.51|2951.64|2951.64|2951.64|2951.64|2951.4|2951.4|0
1637657440000|2021-11-23 08:50:40|2951.75|2951.75|2953.59|2953.59|2953.59|2953.59|2951.75|2951.75|0
1637657450000|2021-11-23 08:50:50|2953.73|2953.73|2953.48|2953.48|2953.87|2953.87|2953.39|2953.39|0
1637657460000|2021-11-23 08:51:00|2953.77|2953.77|2953.88|2953.88|2953.88|2953.88|2953.32|2953.32|0
1637657470000|2021-11-23 08:51:10|2953.68|2953.68|2953.63|2953.63|2953.68|2953.68|2953.49|2953.49|0
1637657480000|2021-11-23 08:51:20|2953.6|2953.6|2953.39|2953.39|2953.72|2953.72|2953.28|2953.28|0
1637657490000|2021-11-23 08:51:30|2953.25|2953.25|2952.72|2952.72|2953.26|2953.26|2952.72|2952.72|0
1637657500000|2021-11-23 08:51:40|2952.8|2952.8|2952.61|2952.61|2952.8|2952.8|2952.51|2952.51|0
1637657510000|2021-11-23 08:51:50|2952.62|2952.62|2952.56|2952.56|2952.62|2952.62|2952.46|2952.46|0
1637657520000|2021-11-23 08:52:00|2952.5|2952.5|2952.5|2952.5|2952.5|2952.5|2952.5|2952.5|0
1637657530000|2021-11-23 08:52:10|2952.05|2952.05|2952.05|2952.05|2952.05|2952.05|2952.05|2952.05|0
1637657550000|2021-11-23 08:52:30|2951.77|2951.77|2951.51|2951.51|2951.77|2951.77|2951.44|2951.44|0
1637657560000|2021-11-23 08:52:40|2951.3|2951.3|2951.3|2951.3|2951.3|2951.3|2951.3|2951.3|0
1637657570000|2021-11-23 08:52:50|2951.27|2951.27|2951.43|2951.43|2951.54|2951.54|2951.22|2951.22|0
1637657580000|2021-11-23 08:53:00|2951.53|2951.53|2951.53|2951.53|2951.53|2951.53|2951.53|2951.53|0
1637657590000|2021-11-23 08:53:10|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|0
1637657600000|2021-11-23 08:53:20|2951.81|2951.81|2951.81|2951.81|2951.81|2951.81|2951.81|2951.81|0
1637657610000|2021-11-23 08:53:30|2951.95|2951.95|2951.96|2951.96|2951.96|2951.96|2951.89|2951.89|0
1637657620000|2021-11-23 08:53:40|2952.38|2952.38|2952.56|2952.56|2952.56|2952.56|2952.38|2952.38|0
1637657630000|2021-11-23 08:53:50|2952.81|2952.81|2952.48|2952.48|2952.81|2952.81|2952.48|2952.48|0
1637657640000|2021-11-23 08:54:00|2952.75|2952.75|2952.75|2952.75|2952.75|2952.75|2952.75|2952.75|0
1637657650000|2021-11-23 08:54:10|2952.81|2952.81|2952.86|2952.86|2952.86|2952.86|2952.81|2952.81|0
1637657660000|2021-11-23 08:54:20|2952.7|2952.7|2953.05|2953.05|2953.25|2953.25|2952.64|2952.64|0
1637657670000|2021-11-23 08:54:30|2953.26|2953.26|2953.26|2953.26|2953.26|2953.26|2953.26|2953.26|0
1637657680000|2021-11-23 08:54:40|2953.43|2953.43|2953.89|2953.89|2953.89|2953.89|2953.43|2953.43|0
1637657690000|2021-11-23 08:54:50|2953.76|2953.76|2954.22|2954.22|2954.22|2954.22|2953.76|2953.76|0
1637657700000|2021-11-23 08:55:00|2954.81|2954.81|2954.48|2954.48|2954.81|2954.81|2953.95|2953.95|0
1637657710000|2021-11-23 08:55:10|2954.36|2954.36|2954.47|2954.47|2954.47|2954.47|2954.36|2954.36|0
1637657720000|2021-11-23 08:55:20|2954.48|2954.48|2954.48|2954.48|2954.48|2954.48|2954.48|2954.48|0
1637657730000|2021-11-23 08:55:30|2954.5|2954.5|2954.38|2954.38|2954.5|2954.5|2954.38|2954.38|0
1637657740000|2021-11-23 08:55:40|2954.36|2954.36|2954.27|2954.27|2954.38|2954.38|2954.27|2954.27|0
1637657750000|2021-11-23 08:55:50|2954.71|2954.71|2954.71|2954.71|2954.71|2954.71|2954.71|2954.71|0
1637657760000|2021-11-23 08:56:00|2954.85|2954.85|2954.85|2954.85|2954.85|2954.85|2954.72|2954.72|0
1637657770000|2021-11-23 08:56:10|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|0
1637657780000|2021-11-23 08:56:20|2954.94|2954.94|2954.94|2954.94|2954.94|2954.94|2954.94|2954.94|0
1637657790000|2021-11-23 08:56:30|2955|2955|2955|2955|2955|2955|2955|2955|0
1637657810000|2021-11-23 08:56:50|2954.99|2954.99|2955.01|2955.01|2955.01|2955.01|2954.76|2954.76|0
1637657820000|2021-11-23 08:57:00|2954.89|2954.89|2954.54|2954.54|2954.89|2954.89|2954.54|2954.54|0
1637657830000|2021-11-23 08:57:10|2954.61|2954.61|2954.49|2954.49|2954.61|2954.61|2954.49|2954.49|0
1637657840000|2021-11-23 08:57:20|2954.63|2954.63|2954.94|2954.94|2954.94|2954.94|2954.63|2954.63|0
1637657850000|2021-11-23 08:57:30|2955.07|2955.07|2955.31|2955.31|2955.31|2955.31|2955.07|2955.07|0
1637657860000|2021-11-23 08:57:40|2955.22|2955.22|2955.22|2955.22|2955.22|2955.22|2955.22|2955.22|0
1637657870000|2021-11-23 08:57:50|2955.5|2955.5|2955.5|2955.5|2955.5|2955.5|2955.5|2955.5|0
1637657880000|2021-11-23 08:58:00|2955.77|2955.77|2955.83|2955.83|2955.83|2955.83|2955.77|2955.77|0
1637657890000|2021-11-23 08:58:10|2955.71|2955.71|2955.71|2955.71|2955.71|2955.71|2955.71|2955.71|0
1637657900000|2021-11-23 08:58:20|2955.6|2955.6|2955.67|2955.67|2955.67|2955.67|2955.6|2955.6|0
1637657910000|2021-11-23 08:58:30|2955.8|2955.8|2956.24|2956.24|2956.24|2956.24|2955.8|2955.8|0
1637657940000|2021-11-23 08:59:00|2956.03|2956.03|2956.21|2956.21|2956.27|2956.27|2956.03|2956.03|0
1637657960000|2021-11-23 08:59:20|2956.27|2956.27|2956.27|2956.27|2956.27|2956.27|2956.27|2956.27|0
1637657970000|2021-11-23 08:59:30|2956.36|2956.36|2956.93|2956.93|2956.93|2956.93|2956.36|2956.36|0
1637657980000|2021-11-23 08:59:40|2957.02|2957.02|2957.12|2957.12|2957.24|2957.24|2956.99|2956.99|0
1637657990000|2021-11-23 08:59:50|2957.06|2957.06|2957.08|2957.08|2957.08|2957.08|2957.06|2957.06|0
1637658000000|2021-11-23 09:00:00|2957.19|2957.19|2957.5|2957.5|2957.88|2957.88|2957.19|2957.19|0
1637658010000|2021-11-23 09:00:10|2958.09|2958.09|2958.28|2958.28|2958.28|2958.28|2958.06|2958.06|0
1637658020000|2021-11-23 09:00:20|2958.38|2958.38|2958.67|2958.67|2958.67|2958.67|2958.33|2958.33|0
1637658030000|2021-11-23 09:00:30|2959.05|2959.05|2958.36|2958.36|2959.05|2959.05|2958.23|2958.23|0
1637658040000|2021-11-23 09:00:40|2958.59|2958.59|2958.77|2958.77|2958.87|2958.87|2958.59|2958.59|0
1637658050000|2021-11-23 09:00:50|2958.7|2958.7|2959.46|2959.46|2959.48|2959.48|2958.7|2958.7|0
1637658060000|2021-11-23 09:01:00|2959.32|2959.32|2959.06|2959.06|2959.32|2959.32|2959.06|2959.06|0
1637658070000|2021-11-23 09:01:10|2958.94|2958.94|2957.85|2957.85|2958.94|2958.94|2957.85|2957.85|0
1637658080000|2021-11-23 09:01:20|2957.91|2957.91|2957.54|2957.54|2957.98|2957.98|2957.54|2957.54|0
1637658090000|2021-11-23 09:01:30|2957.43|2957.43|2957.31|2957.31|2957.43|2957.43|2957.31|2957.31|0
1637658100000|2021-11-23 09:01:40|2957.19|2957.19|2957.21|2957.21|2957.21|2957.21|2957.09|2957.09|0
1637658110000|2021-11-23 09:01:50|2957.54|2957.54|2957.2|2957.2|2957.93|2957.93|2957.2|2957.2|0
1637658120000|2021-11-23 09:02:00|2957.07|2957.07|2957.07|2957.07|2957.07|2957.07|2957.07|2957.07|0
1637658130000|2021-11-23 09:02:10|2956.94|2956.94|2957.18|2957.18|2957.18|2957.18|2956.94|2956.94|0
1637658140000|2021-11-23 09:02:20|2956.94|2956.94|2956.94|2956.94|2956.94|2956.94|2956.94|2956.94|0
1637658150000|2021-11-23 09:02:30|2956.87|2956.87|2956.87|2956.87|2956.87|2956.87|2956.87|2956.87|0
1637658160000|2021-11-23 09:02:40|2956.14|2956.14|2955.66|2955.66|2956.14|2956.14|2955.66|2955.66|0
1637658170000|2021-11-23 09:02:50|2955.73|2955.73|2955.73|2955.73|2955.73|2955.73|2955.73|2955.73|0
1637658180000|2021-11-23 09:03:00|2955.66|2955.66|2956.18|2956.18|2956.32|2956.32|2955.66|2955.66|0
1637658200000|2021-11-23 09:03:20|2956.29|2956.29|2956.27|2956.27|2956.29|2956.29|2956.27|2956.27|0
1637658210000|2021-11-23 09:03:30|2956.65|2956.65|2956.7|2956.7|2956.82|2956.82|2956.65|2956.65|0
1637658220000|2021-11-23 09:03:40|2956.79|2956.79|2956.07|2956.07|2956.79|2956.79|2955.78|2955.78|0
1637658230000|2021-11-23 09:03:50|2956.11|2956.11|2956.11|2956.11|2956.11|2956.11|2956.11|2956.11|0
1637658240000|2021-11-23 09:04:00|2955.89|2955.89|2955.92|2955.92|2956.28|2956.28|2955.81|2955.81|0
1637658250000|2021-11-23 09:04:10|2955.77|2955.77|2955.95|2955.95|2955.95|2955.95|2955.77|2955.77|0
1637658260000|2021-11-23 09:04:20|2955.75|2955.75|2955.75|2955.75|2955.75|2955.75|2955.75|2955.75|0
1637658270000|2021-11-23 09:04:30|2955.85|2955.85|2955.53|2955.53|2955.85|2955.85|2955.52|2955.52|0
1637658280000|2021-11-23 09:04:40|2955.64|2955.64|2955.39|2955.39|2955.68|2955.68|2955.39|2955.39|0
1637658290000|2021-11-23 09:04:50|2955.44|2955.44|2955.21|2955.21|2955.44|2955.44|2955.21|2955.21|0
1637658300000|2021-11-23 09:05:00|2954.95|2954.95|2953.91|2953.91|2954.95|2954.95|2953.82|2953.82|0
1637658310000|2021-11-23 09:05:10|2953.85|2953.85|2952.98|2952.98|2953.85|2953.85|2952.98|2952.98|0
1637658320000|2021-11-23 09:05:20|2952.78|2952.78|2952.54|2952.54|2952.91|2952.91|2952.36|2952.36|0
1637658330000|2021-11-23 09:05:30|2952.92|2952.92|2953.51|2953.51|2953.51|2953.51|2952.86|2952.86|0
1637658340000|2021-11-23 09:05:40|2953.29|2953.29|2953.36|2953.36|2953.41|2953.41|2953.29|2953.29|0
1637658350000|2021-11-23 09:05:50|2953.41|2953.41|2953.42|2953.42|2953.42|2953.42|2953.36|2953.36|0
1637658360000|2021-11-23 09:06:00|2953.37|2953.37|2952.6|2952.6|2953.37|2953.37|2952.48|2952.48|0
1637658370000|2021-11-23 09:06:10|2952.46|2952.46|2952.5|2952.5|2952.55|2952.55|2952.46|2952.46|0
1637658380000|2021-11-23 09:06:20|2952.81|2952.81|2952.83|2952.83|2952.91|2952.91|2952.71|2952.71|0
1637658400000|2021-11-23 09:06:40|2953.16|2953.16|2953.16|2953.16|2953.16|2953.16|2953.16|2953.16|0
1637658410000|2021-11-23 09:06:50|2953.27|2953.27|2953.71|2953.71|2953.71|2953.71|2953.27|2953.27|0
1637658420000|2021-11-23 09:07:00|2954.12|2954.12|2954.58|2954.58|2954.58|2954.58|2953.99|2953.99|0
1637658430000|2021-11-23 09:07:10|2954.47|2954.47|2955.14|2955.14|2955.24|2955.24|2954.47|2954.47|0
1637658440000|2021-11-23 09:07:20|2955.28|2955.28|2956.04|2956.04|2956.04|2956.04|2955.28|2955.28|0
1637658450000|2021-11-23 09:07:30|2956.14|2956.14|2956.91|2956.91|2956.91|2956.91|2956.14|2956.14|0
1637658460000|2021-11-23 09:07:40|2956.82|2956.82|2956.79|2956.79|2956.9|2956.9|2956.79|2956.79|0
1637658470000|2021-11-23 09:07:50|2956.38|2956.38|2955.94|2955.94|2956.38|2956.38|2955.83|2955.83|0
1637658480000|2021-11-23 09:08:00|2955.83|2955.83|2955.57|2955.57|2955.83|2955.83|2955.57|2955.57|0
1637658490000|2021-11-23 09:08:10|2955.53|2955.53|2955.53|2955.53|2955.53|2955.53|2955.53|2955.53|0
1637658500000|2021-11-23 09:08:20|2955.42|2955.42|2955.08|2955.08|2955.75|2955.75|2955.01|2955.01|0
1637658510000|2021-11-23 09:08:30|2955.2|2955.2|2954.27|2954.27|2955.2|2955.2|2954.27|2954.27|0
1637658520000|2021-11-23 09:08:40|2954.29|2954.29|2954.08|2954.08|2954.32|2954.32|2954.04|2954.04|0
1637658530000|2021-11-23 09:08:50|2954.14|2954.14|2954.36|2954.36|2954.46|2954.46|2954.12|2954.12|0
1637658540000|2021-11-23 09:09:00|2953.91|2953.91|2953.97|2953.97|2953.97|2953.97|2953.62|2953.62|0
1637658550000|2021-11-23 09:09:10|2954.26|2954.26|2954.31|2954.31|2954.31|2954.31|2954.13|2954.13|0
1637658560000|2021-11-23 09:09:20|2954.16|2954.16|2954.31|2954.31|2954.31|2954.31|2954.16|2954.16|0
1637658570000|2021-11-23 09:09:30|2954.53|2954.53|2954.68|2954.68|2954.68|2954.68|2954.53|2954.53|0
1637658590000|2021-11-23 09:09:50|2954.69|2954.69|2954.7|2954.7|2954.7|2954.7|2954.69|2954.69|0
1637658600000|2021-11-23 09:10:00|2954.68|2954.68|2955.3|2955.3|2955.3|2955.3|2954.68|2954.68|0
1637658610000|2021-11-23 09:10:10|2955.17|2955.17|2955.02|2955.02|2955.17|2955.17|2955.02|2955.02|0
1637658620000|2021-11-23 09:10:20|2955.15|2955.15|2955.09|2955.09|2955.15|2955.15|2955.09|2955.09|0
1637658630000|2021-11-23 09:10:30|2955.1|2955.1|2954.66|2954.66|2955.1|2955.1|2954.66|2954.66|0
1637658640000|2021-11-23 09:10:40|2954.94|2954.94|2955.44|2955.44|2955.44|2955.44|2954.94|2954.94|0
1637658650000|2021-11-23 09:10:50|2955.89|2955.89|2955.78|2955.78|2955.89|2955.89|2955.78|2955.78|0
1637658660000|2021-11-23 09:11:00|2956.16|2956.16|2955.77|2955.77|2956.16|2956.16|2955.77|2955.77|0
1637658670000|2021-11-23 09:11:10|2955.72|2955.72|2955.72|2955.72|2955.72|2955.72|2955.72|2955.72|0
1637658680000|2021-11-23 09:11:20|2955.58|2955.58|2955.58|2955.58|2955.58|2955.58|2955.58|2955.58|0
1637658690000|2021-11-23 09:11:30|2955.62|2955.62|2955.62|2955.62|2955.73|2955.73|2955.51|2955.51|0
1637658700000|2021-11-23 09:11:40|2955.74|2955.74|2955.41|2955.41|2955.74|2955.74|2955.41|2955.41|0
1637658710000|2021-11-23 09:11:50|2955.07|2955.07|2955.07|2955.07|2955.07|2955.07|2955.07|2955.07|0
1637658720000|2021-11-23 09:12:00|2955.04|2955.04|2953.99|2953.99|2955.06|2955.06|2953.99|2953.99|0
1637658730000|2021-11-23 09:12:10|2953.7|2953.7|2953.63|2953.63|2953.7|2953.7|2953.63|2953.63|0
1637658740000|2021-11-23 09:12:20|2953.59|2953.59|2953.59|2953.59|2953.59|2953.59|2953.59|2953.59|0
1637658750000|2021-11-23 09:12:30|2953.52|2953.52|2953.28|2953.28|2953.52|2953.52|2953.25|2953.25|0
1637658760000|2021-11-23 09:12:40|2953.43|2953.43|2953.43|2953.43|2953.43|2953.43|2953.43|2953.43|0
1637658780000|2021-11-23 09:13:00|2953.37|2953.37|2952.26|2952.26|2953.37|2953.37|2952.26|2952.26|0
1637658790000|2021-11-23 09:13:10|2952.39|2952.39|2952.39|2952.39|2952.39|2952.39|2952.39|2952.39|0
1637658800000|2021-11-23 09:13:20|2952.43|2952.43|2952.32|2952.32|2952.43|2952.43|2952.32|2952.32|0
1637658810000|2021-11-23 09:13:30|2952.1|2952.1|2951.94|2951.94|2952.1|2952.1|2951.94|2951.94|0
1637658830000|2021-11-23 09:13:50|2951.87|2951.87|2951.87|2951.87|2951.87|2951.87|2951.87|2951.87|0
1637658840000|2021-11-23 09:14:00|2951.76|2951.76|2951.45|2951.45|2951.82|2951.82|2951.45|2951.45|0
1637658850000|2021-11-23 09:14:10|2951.3|2951.3|2950.93|2950.93|2951.3|2951.3|2950.86|2950.86|0
1637658860000|2021-11-23 09:14:20|2950.65|2950.65|2950.43|2950.43|2950.65|2950.65|2950.43|2950.43|0
1637658870000|2021-11-23 09:14:30|2949.99|2949.99|2950.12|2950.12|2950.15|2950.15|2949.99|2949.99|0
1637658880000|2021-11-23 09:14:40|2950.08|2950.08|2949.87|2949.87|2950.08|2950.08|2949.81|2949.81|0
1637658890000|2021-11-23 09:14:50|2949.83|2949.83|2950.27|2950.27|2950.27|2950.27|2949.77|2949.77|0
1637658900000|2021-11-23 09:15:00|2950.12|2950.12|2950.71|2950.71|2950.83|2950.83|2950.12|2950.12|0
1637658910000|2021-11-23 09:15:10|2950.67|2950.67|2950.87|2950.87|2950.87|2950.87|2950.67|2950.67|0
1637658920000|2021-11-23 09:15:20|2950.74|2950.74|2950.74|2950.74|2950.74|2950.74|2950.74|2950.74|0
1637658930000|2021-11-23 09:15:30|2950.86|2950.86|2950.51|2950.51|2950.86|2950.86|2950.51|2950.51|0
1637658940000|2021-11-23 09:15:40|2950.4|2950.4|2950.43|2950.43|2950.43|2950.43|2950.4|2950.4|0
1637658950000|2021-11-23 09:15:50|2950.54|2950.54|2950.73|2950.73|2950.73|2950.73|2950.46|2950.46|0
1637658960000|2021-11-23 09:16:00|2950.87|2950.87|2951.7|2951.7|2951.7|2951.7|2950.87|2950.87|0
1637658970000|2021-11-23 09:16:10|2951.81|2951.81|2951.94|2951.94|2951.94|2951.94|2951.81|2951.81|0
1637658980000|2021-11-23 09:16:20|2951.6|2951.6|2952.79|2952.79|2952.79|2952.79|2951.26|2951.26|0
1637658990000|2021-11-23 09:16:30|2953.06|2953.06|2952.47|2952.47|2953.06|2953.06|2952.47|2952.47|0
1637659000000|2021-11-23 09:16:40|2952.75|2952.75|2953.22|2953.22|2953.22|2953.22|2952.75|2952.75|0
1637659010000|2021-11-23 09:16:50|2953.27|2953.27|2953.39|2953.39|2953.39|2953.39|2953.27|2953.27|0
1637659020000|2021-11-23 09:17:00|2953.49|2953.49|2953.58|2953.58|2953.58|2953.58|2953.17|2953.17|0
1637659030000|2021-11-23 09:17:10|2953.89|2953.89|2953.83|2953.83|2953.89|2953.89|2953.83|2953.83|0
1637659040000|2021-11-23 09:17:20|2953.95|2953.95|2954.36|2954.36|2954.36|2954.36|2953.95|2953.95|0
1637659060000|2021-11-23 09:17:40|2954.49|2954.49|2954.49|2954.49|2954.49|2954.49|2954.49|2954.49|0
1637659070000|2021-11-23 09:17:50|2954.16|2954.16|2954.09|2954.09|2954.19|2954.19|2954.09|2954.09|0
1637659080000|2021-11-23 09:18:00|2954.2|2954.2|2954.43|2954.43|2954.6|2954.6|2954.2|2954.2|0
1637659090000|2021-11-23 09:18:10|2954.56|2954.56|2954.63|2954.63|2954.63|2954.63|2954.56|2954.56|0
1637659100000|2021-11-23 09:18:20|2954.87|2954.87|2955.16|2955.16|2955.16|2955.16|2954.87|2954.87|0
1637659110000|2021-11-23 09:18:30|2955.32|2955.32|2955.5|2955.5|2955.5|2955.5|2955.32|2955.32|0
1637659120000|2021-11-23 09:18:40|2955.79|2955.79|2955.72|2955.72|2955.79|2955.79|2955.72|2955.72|0
1637659130000|2021-11-23 09:18:50|2955.74|2955.74|2955.8|2955.8|2955.8|2955.8|2955.74|2955.74|0
1637659140000|2021-11-23 09:19:00|2956.04|2956.04|2956.29|2956.29|2956.48|2956.48|2956.04|2956.04|0
1637659150000|2021-11-23 09:19:10|2957.62|2957.62|2957.59|2957.59|2957.9|2957.9|2957.47|2957.47|0
1637659160000|2021-11-23 09:19:20|2957.72|2957.72|2957.72|2957.72|2957.72|2957.72|2957.72|2957.72|0
1637659180000|2021-11-23 09:19:40|2957.5|2957.5|2957.5|2957.5|2957.5|2957.5|2957.5|2957.5|0
1637659190000|2021-11-23 09:19:50|2957.62|2957.62|2957.62|2957.62|2957.62|2957.62|2957.62|2957.62|0
1637659200000|2021-11-23 09:20:00|2957.58|2957.58|2957.58|2957.58|2957.58|2957.58|2957.58|2957.58|0
1637659210000|2021-11-23 09:20:10|2957.66|2957.66|2956.5|2956.5|2957.66|2957.66|2956.5|2956.5|0
1637659220000|2021-11-23 09:20:20|2956.43|2956.43|2956.43|2956.43|2956.43|2956.43|2956.43|2956.43|0
1637659230000|2021-11-23 09:20:30|2956.46|2956.46|2956.46|2956.46|2956.46|2956.46|2956.46|2956.46|0
1637659240000|2021-11-23 09:20:40|2956.43|2956.43|2956.43|2956.43|2956.43|2956.43|2956.43|2956.43|0
1637659250000|2021-11-23 09:20:50|2956.45|2956.45|2956.89|2956.89|2957|2957|2956.45|2956.45|0
1637659260000|2021-11-23 09:21:00|2956.88|2956.88|2957.26|2957.26|2957.27|2957.27|2956.88|2956.88|0
1637659280000|2021-11-23 09:21:20|2957.46|2957.46|2957.46|2957.46|2957.46|2957.46|2957.46|2957.46|0
1637659290000|2021-11-23 09:21:30|2957.89|2957.89|2958.48|2958.48|2958.48|2958.48|2957.89|2957.89|0
1637659300000|2021-11-23 09:21:40|2958.44|2958.44|2958.8|2958.8|2959.04|2959.04|2958.44|2958.44|0
1637659310000|2021-11-23 09:21:50|2958.86|2958.86|2958.86|2958.86|2958.86|2958.86|2958.86|2958.86|0
1637659320000|2021-11-23 09:22:00|2959.14|2959.14|2958.15|2958.15|2959.14|2959.14|2958.15|2958.15|0
1637659330000|2021-11-23 09:22:10|2957.85|2957.85|2958.36|2958.36|2958.36|2958.36|2957.85|2957.85|0
1637659340000|2021-11-23 09:22:20|2958.31|2958.31|2958.19|2958.19|2958.31|2958.31|2958.19|2958.19|0
1637659360000|2021-11-23 09:22:40|2958.5|2958.5|2957.82|2957.82|2958.5|2958.5|2957.51|2957.51|0
1637659370000|2021-11-23 09:22:50|2957.74|2957.74|2957.53|2957.53|2957.74|2957.74|2957.33|2957.33|0
1637659380000|2021-11-23 09:23:00|2957.6|2957.6|2958.31|2958.31|2958.31|2958.31|2957.57|2957.57|0
1637659390000|2021-11-23 09:23:10|2958.28|2958.28|2957.97|2957.97|2958.28|2958.28|2957.97|2957.97|0
1637659400000|2021-11-23 09:23:20|2957.74|2957.74|2957.85|2957.85|2957.85|2957.85|2957.74|2957.74|0
1637659410000|2021-11-23 09:23:30|2957.57|2957.57|2957.56|2957.56|2957.57|2957.57|2957.46|2957.46|0
1637659420000|2021-11-23 09:23:40|2957.67|2957.67|2957.67|2957.67|2957.67|2957.67|2957.67|2957.67|0
1637659430000|2021-11-23 09:23:50|2957.69|2957.69|2957.67|2957.67|2957.69|2957.69|2957.67|2957.67|0
1637659440000|2021-11-23 09:24:00|2957.69|2957.69|2957.46|2957.46|2957.69|2957.69|2957.46|2957.46|0
1637659450000|2021-11-23 09:24:10|2957.17|2957.17|2957.39|2957.39|2957.39|2957.39|2957.13|2957.13|0
1637659460000|2021-11-23 09:24:20|2957.37|2957.37|2957.48|2957.48|2957.48|2957.48|2957.37|2957.37|0
1637659470000|2021-11-23 09:24:30|2957.81|2957.81|2957.86|2957.86|2957.86|2957.86|2957.81|2957.81|0
1637659490000|2021-11-23 09:24:50|2958|2958|2958.2|2958.2|2958.2|2958.2|2958|2958|0
1637659500000|2021-11-23 09:25:00|2958.04|2958.04|2958.57|2958.57|2958.83|2958.83|2958.04|2958.04|0
1637659520000|2021-11-23 09:25:20|2958.64|2958.64|2958.64|2958.64|2958.64|2958.64|2958.64|2958.64|0
1637659540000|2021-11-23 09:25:40|2958.75|2958.75|2958.75|2958.75|2958.75|2958.75|2958.75|2958.75|0
1637659550000|2021-11-23 09:25:50|2958.86|2958.86|2958.86|2958.86|2958.88|2958.88|2958.86|2958.86|0
1637659560000|2021-11-23 09:26:00|2958.84|2958.84|2959.82|2959.82|2959.82|2959.82|2958.84|2958.84|0
1637659570000|2021-11-23 09:26:10|2960.06|2960.06|2959.88|2959.88|2960.06|2960.06|2959.88|2959.88|0
1637659580000|2021-11-23 09:26:20|2959.73|2959.73|2959.53|2959.53|2959.73|2959.73|2959.53|2959.53|0
1637659590000|2021-11-23 09:26:30|2959.52|2959.52|2959.37|2959.37|2959.58|2959.58|2959.17|2959.17|0
1637659600000|2021-11-23 09:26:40|2959.26|2959.26|2959.26|2959.26|2959.26|2959.26|2959.26|2959.26|0
1637659610000|2021-11-23 09:26:50|2959.29|2959.29|2959.07|2959.07|2959.29|2959.29|2959.07|2959.07|0
1637659620000|2021-11-23 09:27:00|2959|2959|2959|2959|2959.12|2959.12|2959|2959|0
1637659630000|2021-11-23 09:27:10|2959.2|2959.2|2959.2|2959.2|2959.2|2959.2|2959.2|2959.2|0
1637659640000|2021-11-23 09:27:20|2959.31|2959.31|2959.18|2959.18|2959.41|2959.41|2959.18|2959.18|0
1637659650000|2021-11-23 09:27:30|2958.98|2958.98|2958.85|2958.85|2958.98|2958.98|2958.85|2958.85|0
1637659660000|2021-11-23 09:27:40|2959.27|2959.27|2958.51|2958.51|2959.27|2959.27|2958.51|2958.51|0
1637659670000|2021-11-23 09:27:50|2958.38|2958.38|2958.24|2958.24|2958.38|2958.38|2958.24|2958.24|0
1637659680000|2021-11-23 09:28:00|2957.9|2957.9|2957.68|2957.68|2957.9|2957.9|2957.68|2957.68|0
1637659700000|2021-11-23 09:28:20|2957.63|2957.63|2957.46|2957.46|2957.63|2957.63|2957.46|2957.46|0
1637659710000|2021-11-23 09:28:30|2957.35|2957.35|2956.78|2956.78|2957.35|2957.35|2956.74|2956.74|0
1637659720000|2021-11-23 09:28:40|2956.9|2956.9|2956.51|2956.51|2956.9|2956.9|2956.51|2956.51|0
1637659730000|2021-11-23 09:28:50|2956.24|2956.24|2956.24|2956.24|2956.24|2956.24|2956.24|2956.24|0
1637659740000|2021-11-23 09:29:00|2956.37|2956.37|2956.6|2956.6|2956.6|2956.6|2956.37|2956.37|0
1637659750000|2021-11-23 09:29:10|2956.13|2956.13|2955.87|2955.87|2956.13|2956.13|2955.82|2955.82|0
1637659770000|2021-11-23 09:29:30|2955.78|2955.78|2956.13|2956.13|2956.13|2956.13|2955.78|2955.78|0
1637659780000|2021-11-23 09:29:40|2956.1|2956.1|2956.04|2956.04|2956.1|2956.1|2956.04|2956.04|0
1637659800000|2021-11-23 09:30:00|2956.15|2956.15|2956.29|2956.29|2956.29|2956.29|2955.93|2955.93|0
1637659810000|2021-11-23 09:30:10|2956.13|2956.13|2956|2956|2956.33|2956.33|2956|2956|0
1637659830000|2021-11-23 09:30:30|2955.45|2955.45|2954.98|2954.98|2955.45|2955.45|2954.98|2954.98|0
1637659840000|2021-11-23 09:30:40|2954.94|2954.94|2954.82|2954.82|2954.94|2954.94|2954.82|2954.82|0
1637659850000|2021-11-23 09:30:50|2954.67|2954.67|2954.48|2954.48|2954.67|2954.67|2954.48|2954.48|0
1637659860000|2021-11-23 09:31:00|2954.26|2954.26|2954.26|2954.26|2954.45|2954.45|2954.13|2954.13|0
1637659870000|2021-11-23 09:31:10|2954.16|2954.16|2954.26|2954.26|2954.26|2954.26|2954.16|2954.16|0
1637659880000|2021-11-23 09:31:20|2954.06|2954.06|2954.79|2954.79|2954.79|2954.79|2954.06|2954.06|0
1637659890000|2021-11-23 09:31:30|2954.72|2954.72|2954.61|2954.61|2954.72|2954.72|2954.61|2954.61|0
1637659910000|2021-11-23 09:31:50|2954.83|2954.83|2954.48|2954.48|2954.83|2954.83|2954.48|2954.48|0
1637659920000|2021-11-23 09:32:00|2954.36|2954.36|2953.97|2953.97|2954.36|2954.36|2953.97|2953.97|0
1637659930000|2021-11-23 09:32:10|2953.87|2953.87|2953.94|2953.94|2953.94|2953.94|2953.87|2953.87|0
1637659940000|2021-11-23 09:32:20|2953.89|2953.89|2952.7|2952.7|2953.89|2953.89|2952.7|2952.7|0
1637659950000|2021-11-23 09:32:30|2952.37|2952.37|2952.37|2952.37|2952.37|2952.37|2952.37|2952.37|0
1637659970000|2021-11-23 09:32:50|2952.25|2952.25|2951.99|2951.99|2952.38|2952.38|2951.99|2951.99|0
1637659980000|2021-11-23 09:33:00|2951.92|2951.92|2952.11|2952.11|2952.11|2952.11|2951.79|2951.79|0
1637659990000|2021-11-23 09:33:10|2952.21|2952.21|2952.11|2952.11|2952.21|2952.21|2952.01|2952.01|0
1637660000000|2021-11-23 09:33:20|2951.99|2951.99|2951.99|2951.99|2951.99|2951.99|2951.88|2951.88|0
1637660010000|2021-11-23 09:33:30|2952.37|2952.37|2952.64|2952.64|2952.64|2952.64|2952.37|2952.37|0
1637660020000|2021-11-23 09:33:40|2952.81|2952.81|2953.04|2953.04|2953.04|2953.04|2952.81|2952.81|0
1637660030000|2021-11-23 09:33:50|2952.98|2952.98|2952.98|2952.98|2952.98|2952.98|2952.98|2952.98|0
1637660040000|2021-11-23 09:34:00|2952.76|2952.76|2953.45|2953.45|2953.45|2953.45|2952.76|2952.76|0
1637660060000|2021-11-23 09:34:20|2953.35|2953.35|2953.05|2953.05|2953.35|2953.35|2953.05|2953.05|0
1637660070000|2021-11-23 09:34:30|2952.99|2952.99|2952.65|2952.65|2952.99|2952.99|2952.65|2952.65|0
1637660090000|2021-11-23 09:34:50|2952.79|2952.79|2952.79|2952.79|2952.79|2952.79|2952.79|2952.79|0
1637660100000|2021-11-23 09:35:00|2952.92|2952.92|2952.92|2952.92|2952.92|2952.92|2952.92|2952.92|0
1637660110000|2021-11-23 09:35:10|2952.85|2952.85|2952.65|2952.65|2952.85|2952.85|2952.65|2952.65|0
1637660120000|2021-11-23 09:35:20|2952.08|2952.08|2952.08|2952.08|2952.08|2952.08|2952.08|2952.08|0
1637660140000|2021-11-23 09:35:40|2951.96|2951.96|2951.72|2951.72|2951.96|2951.96|2951.72|2951.72|0
1637660150000|2021-11-23 09:35:50|2951.66|2951.66|2951.55|2951.55|2951.66|2951.66|2951.55|2951.55|0
1637660160000|2021-11-23 09:36:00|2951.35|2951.35|2951.48|2951.48|2951.48|2951.48|2951.35|2951.35|0
1637660170000|2021-11-23 09:36:10|2951.37|2951.37|2951.37|2951.37|2951.37|2951.37|2951.37|2951.37|0
1637660190000|2021-11-23 09:36:30|2951.33|2951.33|2951.58|2951.58|2951.58|2951.58|2951.33|2951.33|0
1637660200000|2021-11-23 09:36:40|2951.64|2951.64|2951.45|2951.45|2951.64|2951.64|2951.45|2951.45|0
1637660210000|2021-11-23 09:36:50|2951.33|2951.33|2951.33|2951.33|2951.37|2951.37|2951.33|2951.33|0
1637660220000|2021-11-23 09:37:00|2951.37|2951.37|2951.63|2951.63|2951.81|2951.81|2951.37|2951.37|0
1637660230000|2021-11-23 09:37:10|2951.94|2951.94|2951.94|2951.94|2952.05|2952.05|2951.94|2951.94|0
1637660240000|2021-11-23 09:37:20|2951.96|2951.96|2952.06|2952.06|2952.06|2952.06|2951.96|2951.96|0
1637660250000|2021-11-23 09:37:30|2952.13|2952.13|2952.2|2952.2|2952.2|2952.2|2952.13|2952.13|0
1637660270000|2021-11-23 09:37:50|2952.35|2952.35|2952.42|2952.42|2952.42|2952.42|2952.35|2952.35|0
1637660280000|2021-11-23 09:38:00|2952.22|2952.22|2951.87|2951.87|2952.22|2952.22|2951.59|2951.59|0
1637660290000|2021-11-23 09:38:10|2951.88|2951.88|2952.2|2952.2|2952.2|2952.2|2951.88|2951.88|0
1637660300000|2021-11-23 09:38:20|2952.49|2952.49|2952.72|2952.72|2952.72|2952.72|2952.49|2952.49|0
1637660310000|2021-11-23 09:38:30|2952.9|2952.9|2952.93|2952.93|2952.93|2952.93|2952.9|2952.9|0
1637660320000|2021-11-23 09:38:40|2952.99|2952.99|2953.78|2953.78|2953.78|2953.78|2952.99|2952.99|0
1637660330000|2021-11-23 09:38:50|2953.92|2953.92|2954.26|2954.26|2954.26|2954.26|2953.92|2953.92|0
1637660340000|2021-11-23 09:39:00|2954.28|2954.28|2953.8|2953.8|2954.28|2954.28|2953.77|2953.77|0
1637660350000|2021-11-23 09:39:10|2953.78|2953.78|2954.03|2954.03|2954.03|2954.03|2953.78|2953.78|0
1637660360000|2021-11-23 09:39:20|2954.01|2954.01|2954.04|2954.04|2954.04|2954.04|2954.01|2954.01|0
1637660370000|2021-11-23 09:39:30|2954.08|2954.08|2954.08|2954.08|2954.08|2954.08|2954.08|2954.08|0
1637660380000|2021-11-23 09:39:40|2953.96|2953.96|2953.76|2953.76|2953.96|2953.96|2953.76|2953.76|0
1637660390000|2021-11-23 09:39:50|2953.71|2953.71|2953.71|2953.71|2953.71|2953.71|2953.71|2953.71|0
1637660400000|2021-11-23 09:40:00|2954.14|2954.14|2954.14|2954.14|2954.14|2954.14|2954.14|2954.14|0
1637660410000|2021-11-23 09:40:10|2953.86|2953.86|2953.86|2953.86|2953.86|2953.86|2953.86|2953.86|0
1637660420000|2021-11-23 09:40:20|2953.79|2953.79|2953.55|2953.55|2953.81|2953.81|2953.55|2953.55|0
1637660450000|2021-11-23 09:40:50|2953.48|2953.48|2953.48|2953.48|2953.48|2953.48|2953.48|2953.48|0
1637660460000|2021-11-23 09:41:00|2953.34|2953.34|2953.4|2953.4|2953.4|2953.4|2953.34|2953.34|0
1637660470000|2021-11-23 09:41:10|2953.42|2953.42|2953.53|2953.53|2953.53|2953.53|2953.42|2953.42|0
1637660480000|2021-11-23 09:41:20|2953.49|2953.49|2953.45|2953.45|2953.49|2953.49|2953.45|2953.45|0
1637660500000|2021-11-23 09:41:40|2953.4|2953.4|2953.28|2953.28|2953.4|2953.4|2953.28|2953.28|0
1637660510000|2021-11-23 09:41:50|2953.4|2953.4|2953.11|2953.11|2953.4|2953.4|2953.11|2953.11|0
1637660520000|2021-11-23 09:42:00|2953.32|2953.32|2953.45|2953.45|2953.45|2953.45|2953.32|2953.32|0
1637660530000|2021-11-23 09:42:10|2953.59|2953.59|2953.57|2953.57|2953.74|2953.74|2953.57|2953.57|0
1637660550000|2021-11-23 09:42:30|2953.87|2953.87|2954.67|2954.67|2954.67|2954.67|2953.87|2953.87|0
1637660560000|2021-11-23 09:42:40|2954.64|2954.64|2954.64|2954.64|2954.64|2954.64|2954.64|2954.64|0
1637660570000|2021-11-23 09:42:50|2955.05|2955.05|2955.05|2955.05|2955.05|2955.05|2955.05|2955.05|0
1637660580000|2021-11-23 09:43:00|2955.2|2955.2|2954.78|2954.78|2955.2|2955.2|2954.78|2954.78|0
1637660590000|2021-11-23 09:43:10|2954.89|2954.89|2955.23|2955.23|2955.23|2955.23|2954.89|2954.89|0
1637660600000|2021-11-23 09:43:20|2955.02|2955.02|2955.02|2955.02|2955.02|2955.02|2955.02|2955.02|0
1637660610000|2021-11-23 09:43:30|2955.04|2955.04|2955.07|2955.07|2955.07|2955.07|2955.04|2955.04|0
1637660630000|2021-11-23 09:43:50|2955.1|2955.1|2954.59|2954.59|2955.1|2955.1|2954.57|2954.57|0
1637660640000|2021-11-23 09:44:00|2954.42|2954.42|2954.21|2954.21|2954.42|2954.42|2954.21|2954.21|0
1637660650000|2021-11-23 09:44:10|2954.17|2954.17|2954.11|2954.11|2954.17|2954.17|2954.06|2954.06|0
1637660660000|2021-11-23 09:44:20|2954.06|2954.06|2953.54|2953.54|2954.06|2954.06|2953.39|2953.39|0
1637660670000|2021-11-23 09:44:30|2953.42|2953.42|2953.21|2953.21|2953.43|2953.43|2953.21|2953.21|0
1637660680000|2021-11-23 09:44:40|2953.31|2953.31|2953.11|2953.11|2953.35|2953.35|2953.11|2953.11|0
1637660690000|2021-11-23 09:44:50|2952.88|2952.88|2952.65|2952.65|2952.88|2952.88|2952.65|2952.65|0
1637660700000|2021-11-23 09:45:00|2952.62|2952.62|2952.8|2952.8|2953|2953|2952.62|2952.62|0
1637660710000|2021-11-23 09:45:10|2952.86|2952.86|2952.96|2952.96|2952.96|2952.96|2952.86|2952.86|0
1637660720000|2021-11-23 09:45:20|2952.98|2952.98|2953.07|2953.07|2953.07|2953.07|2952.98|2952.98|0
1637660730000|2021-11-23 09:45:30|2953.17|2953.17|2953.17|2953.17|2953.17|2953.17|2953.17|2953.17|0
1637660740000|2021-11-23 09:45:40|2953.32|2953.32|2953.44|2953.44|2953.44|2953.44|2953.32|2953.32|0
1637660750000|2021-11-23 09:45:50|2953.38|2953.38|2953.35|2953.35|2953.38|2953.38|2953.35|2953.35|0
1637660760000|2021-11-23 09:46:00|2953.29|2953.29|2953|2953|2953.56|2953.56|2953|2953|0
1637660770000|2021-11-23 09:46:10|2952.88|2952.88|2952.64|2952.64|2952.92|2952.92|2952.59|2952.59|0
1637660780000|2021-11-23 09:46:20|2952.48|2952.48|2952.18|2952.18|2952.48|2952.48|2952.17|2952.17|0
1637660790000|2021-11-23 09:46:30|2952.41|2952.41|2952.47|2952.47|2952.47|2952.47|2952.35|2952.35|0
1637660800000|2021-11-23 09:46:40|2952.58|2952.58|2952.99|2952.99|2952.99|2952.99|2952.53|2952.53|0
1637660810000|2021-11-23 09:46:50|2952.94|2952.94|2954.08|2954.08|2954.08|2954.08|2952.94|2952.94|0
1637660820000|2021-11-23 09:47:00|2954.02|2954.02|2954.14|2954.14|2954.14|2954.14|2954.02|2954.02|0
1637660830000|2021-11-23 09:47:10|2954.27|2954.27|2954.1|2954.1|2954.27|2954.27|2954.1|2954.1|0
1637660840000|2021-11-23 09:47:20|2954.09|2954.09|2953.87|2953.87|2954.09|2954.09|2953.87|2953.87|0
1637660850000|2021-11-23 09:47:30|2954.16|2954.16|2953.62|2953.62|2954.31|2954.31|2953.62|2953.62|0
1637660860000|2021-11-23 09:47:40|2953.75|2953.75|2953.86|2953.86|2953.86|2953.86|2953.75|2953.75|0
1637660870000|2021-11-23 09:47:50|2953.95|2953.95|2953.95|2953.95|2953.95|2953.95|2953.95|2953.95|0
1637660880000|2021-11-23 09:48:00|2954.09|2954.09|2955.51|2955.51|2955.51|2955.51|2954.09|2954.09|0
1637660890000|2021-11-23 09:48:10|2955.46|2955.46|2955.46|2955.46|2955.46|2955.46|2955.46|2955.46|0
1637660900000|2021-11-23 09:48:20|2955.58|2955.58|2955.65|2955.65|2955.65|2955.65|2955.58|2955.58|0
1637660910000|2021-11-23 09:48:30|2956.25|2956.25|2956.67|2956.67|2956.67|2956.67|2956.24|2956.24|0
1637660920000|2021-11-23 09:48:40|2956.93|2956.93|2957.07|2957.07|2957.13|2957.13|2956.93|2956.93|0
1637660930000|2021-11-23 09:48:50|2957.11|2957.11|2957.11|2957.11|2957.11|2957.11|2957.11|2957.11|0
1637660940000|2021-11-23 09:49:00|2958.58|2958.58|2958.64|2958.64|2958.75|2958.75|2958.37|2958.37|0
1637660950000|2021-11-23 09:49:10|2958.48|2958.48|2958.4|2958.4|2959.16|2959.16|2958.3|2958.3|0
1637660960000|2021-11-23 09:49:20|2958.54|2958.54|2958.41|2958.41|2958.54|2958.54|2958.26|2958.26|0
1637660970000|2021-11-23 09:49:30|2958.54|2958.54|2958.64|2958.64|2958.64|2958.64|2958.54|2958.54|0
1637660980000|2021-11-23 09:49:40|2958.87|2958.87|2958.98|2958.98|2959.1|2959.1|2958.87|2958.87|0
1637660990000|2021-11-23 09:49:50|2959.02|2959.02|2959.22|2959.22|2959.22|2959.22|2958.91|2958.91|0
1637661000000|2021-11-23 09:50:00|2959.29|2959.29|2959.21|2959.21|2959.29|2959.29|2959.15|2959.15|0
1637661010000|2021-11-23 09:50:10|2959.15|2959.15|2959.15|2959.15|2959.15|2959.15|2959.15|2959.15|0
1637661040000|2021-11-23 09:50:40|2958.7|2958.7|2959.02|2959.02|2959.08|2959.08|2958.7|2958.7|0
1637661050000|2021-11-23 09:50:50|2959.04|2959.04|2958.72|2958.72|2959.04|2959.04|2958.72|2958.72|0
1637661060000|2021-11-23 09:51:00|2958.85|2958.85|2959.03|2959.03|2959.03|2959.03|2958.85|2958.85|0
1637661080000|2021-11-23 09:51:20|2958.92|2958.92|2958.18|2958.18|2958.92|2958.92|2958.18|2958.18|0
1637661090000|2021-11-23 09:51:30|2958.07|2958.07|2958.07|2958.07|2958.07|2958.07|2958.07|2958.07|0
1637661100000|2021-11-23 09:51:40|2958.27|2958.27|2958.81|2958.81|2958.81|2958.81|2958.27|2958.27|0
1637661120000|2021-11-23 09:52:00|2958.87|2958.87|2959.19|2959.19|2959.26|2959.26|2958.87|2958.87|0
1637661140000|2021-11-23 09:52:20|2959.33|2959.33|2959.68|2959.68|2959.68|2959.68|2959.33|2959.33|0
1637661170000|2021-11-23 09:52:50|2959.88|2959.88|2960.15|2960.15|2960.19|2960.19|2959.88|2959.88|0
1637661180000|2021-11-23 09:53:00|2960.04|2960.04|2960|2960|2960.04|2960.04|2960|2960|0
1637661190000|2021-11-23 09:53:10|2960.33|2960.33|2960.3|2960.3|2960.44|2960.44|2960.3|2960.3|0
1637661220000|2021-11-23 09:53:40|2960.42|2960.42|2960.42|2960.42|2960.42|2960.42|2960.42|2960.42|0
1637661240000|2021-11-23 09:54:00|2960.31|2960.31|2960.01|2960.01|2960.42|2960.42|2960.01|2960.01|0
1637661270000|2021-11-23 09:54:30|2959.89|2959.89|2959.94|2959.94|2959.94|2959.94|2959.6|2959.6|0
1637661290000|2021-11-23 09:54:50|2959.87|2959.87|2959.65|2959.65|2959.87|2959.87|2959.65|2959.65|0
1637661300000|2021-11-23 09:55:00|2959.63|2959.63|2959.63|2959.63|2959.63|2959.63|2959.63|2959.63|0
1637661320000|2021-11-23 09:55:20|2959.52|2959.52|2959.41|2959.41|2959.52|2959.52|2959.41|2959.41|0
1637661330000|2021-11-23 09:55:30|2959.31|2959.31|2959.11|2959.11|2959.38|2959.38|2959.11|2959.11|0
1637661340000|2021-11-23 09:55:40|2958.87|2958.87|2958.75|2958.75|2958.87|2958.87|2958.75|2958.75|0
1637661350000|2021-11-23 09:55:50|2958.71|2958.71|2958.71|2958.71|2958.71|2958.71|2958.71|2958.71|0
1637661360000|2021-11-23 09:56:00|2958.7|2958.7|2958.58|2958.58|2958.7|2958.7|2958.58|2958.58|0
1637661380000|2021-11-23 09:56:20|2958.44|2958.44|2958.42|2958.42|2958.44|2958.44|2958.37|2958.37|0
1637661390000|2021-11-23 09:56:30|2958.19|2958.19|2958.19|2958.19|2958.19|2958.19|2958.19|2958.19|0
1637661400000|2021-11-23 09:56:40|2958.07|2958.07|2958.07|2958.07|2958.07|2958.07|2958.07|2958.07|0
1637661410000|2021-11-23 09:56:50|2958.1|2958.1|2959.38|2959.38|2959.46|2959.46|2958.08|2958.08|0
1637661420000|2021-11-23 09:57:00|2959.62|2959.62|2960.28|2960.28|2960.28|2960.28|2959.62|2959.62|0
1637661430000|2021-11-23 09:57:10|2960.39|2960.39|2960.39|2960.39|2960.39|2960.39|2960.39|2960.39|0
1637661440000|2021-11-23 09:57:20|2960.33|2960.33|2960.42|2960.42|2960.53|2960.53|2960.33|2960.33|0
1637661450000|2021-11-23 09:57:30|2960.48|2960.48|2960.48|2960.48|2960.68|2960.68|2960.48|2960.48|0
1637661460000|2021-11-23 09:57:40|2960.41|2960.41|2960.41|2960.41|2960.41|2960.41|2960.34|2960.34|0
1637661470000|2021-11-23 09:57:50|2960.29|2960.29|2960.29|2960.29|2960.41|2960.41|2960.29|2960.29|0
1637661480000|2021-11-23 09:58:00|2960.35|2960.35|2959.92|2959.92|2960.35|2960.35|2959.92|2959.92|0
1637661500000|2021-11-23 09:58:20|2960.21|2960.21|2960.06|2960.06|2960.21|2960.21|2960|2960|0
1637661510000|2021-11-23 09:58:30|2959.92|2959.92|2959.92|2959.92|2959.92|2959.92|2959.92|2959.92|0
1637661530000|2021-11-23 09:58:50|2959.99|2959.99|2959.99|2959.99|2959.99|2959.99|2959.99|2959.99|0
1637661540000|2021-11-23 09:59:00|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|2959.99|2959.99|0
1637661560000|2021-11-23 09:59:20|2959.91|2959.91|2959.91|2959.91|2959.91|2959.91|2959.91|2959.91|0
1637661570000|2021-11-23 09:59:30|2960.13|2960.13|2959.84|2959.84|2960.13|2960.13|2959.84|2959.84|0
1637661600000|2021-11-23 10:00:00|2959.98|2959.98|2959.98|2959.98|2959.98|2959.98|2959.98|2959.98|0
1637661610000|2021-11-23 10:00:10|2960.18|2960.18|2960.01|2960.01|2960.34|2960.34|2960.01|2960.01|0
1637661620000|2021-11-23 10:00:20|2960.3|2960.3|2960.3|2960.3|2960.3|2960.3|2960.3|2960.3|0
1637661630000|2021-11-23 10:00:30|2960.5|2960.5|2961.04|2961.04|2961.04|2961.04|2960.5|2960.5|0
1637661640000|2021-11-23 10:00:40|2960.93|2960.93|2960.93|2960.93|2960.93|2960.93|2960.93|2960.93|0
1637661660000|2021-11-23 10:01:00|2961.16|2961.16|2961.16|2961.16|2961.16|2961.16|2961.16|2961.16|0
1637661670000|2021-11-23 10:01:10|2960.94|2960.94|2960.94|2960.94|2960.94|2960.94|2960.94|2960.94|0
1637661680000|2021-11-23 10:01:20|2961.05|2961.05|2961.05|2961.05|2961.05|2961.05|2961.05|2961.05|0
1637661690000|2021-11-23 10:01:30|2961.15|2961.15|2961.15|2961.15|2961.15|2961.15|2961.15|2961.15|0
1637661700000|2021-11-23 10:01:40|2961.09|2961.09|2961.14|2961.14|2961.49|2961.49|2961.09|2961.09|0
1637661720000|2021-11-23 10:02:00|2961.27|2961.27|2961.09|2961.09|2961.27|2961.27|2961.09|2961.09|0
1637661730000|2021-11-23 10:02:10|2961.01|2961.01|2961.01|2961.01|2961.01|2961.01|2961.01|2961.01|0
1637661740000|2021-11-23 10:02:20|2960.73|2960.73|2960.88|2960.88|2960.88|2960.88|2960.73|2960.73|0
1637661760000|2021-11-23 10:02:40|2960.91|2960.91|2960.85|2960.85|2960.91|2960.91|2960.85|2960.85|0
1637661770000|2021-11-23 10:02:50|2960.75|2960.75|2960.75|2960.75|2960.75|2960.75|2960.75|2960.75|0
1637661780000|2021-11-23 10:03:00|2960.68|2960.68|2961.42|2961.42|2961.42|2961.42|2960.68|2960.68|0
1637661800000|2021-11-23 10:03:20|2961.44|2961.44|2961.34|2961.34|2961.44|2961.44|2961.34|2961.34|0
1637661810000|2021-11-23 10:03:30|2961.31|2961.31|2961.31|2961.31|2961.31|2961.31|2961.31|2961.31|0
1637661820000|2021-11-23 10:03:40|2961.36|2961.36|2961.25|2961.25|2961.36|2961.36|2961.25|2961.25|0
1637661830000|2021-11-23 10:03:50|2961.26|2961.26|2961.29|2961.29|2961.29|2961.29|2961.25|2961.25|0
1637661840000|2021-11-23 10:04:00|2961.53|2961.53|2961.37|2961.37|2961.53|2961.53|2961.37|2961.37|0
1637661850000|2021-11-23 10:04:10|2961.5|2961.5|2961.68|2961.68|2961.68|2961.68|2961.5|2961.5|0
1637661860000|2021-11-23 10:04:20|2961.64|2961.64|2961.58|2961.58|2961.78|2961.78|2961.58|2961.58|0
1637661870000|2021-11-23 10:04:30|2961.54|2961.54|2961.35|2961.35|2961.54|2961.54|2961.35|2961.35|0
1637661880000|2021-11-23 10:04:40|2961.32|2961.32|2961.06|2961.06|2961.32|2961.32|2961.06|2961.06|0
1637661890000|2021-11-23 10:04:50|2961.5|2961.5|2961.13|2961.13|2961.5|2961.5|2961.13|2961.13|0
1637661900000|2021-11-23 10:05:00|2961.3|2961.3|2960.58|2960.58|2961.3|2961.3|2960.53|2960.53|0
1637661910000|2021-11-23 10:05:10|2960.53|2960.53|2960.31|2960.31|2960.53|2960.53|2960.31|2960.31|0
1637661920000|2021-11-23 10:05:20|2960.33|2960.33|2960.33|2960.33|2960.33|2960.33|2960.33|2960.33|0
1637661930000|2021-11-23 10:05:30|2960.47|2960.47|2960.41|2960.41|2960.53|2960.53|2960.41|2960.41|0
1637661940000|2021-11-23 10:05:40|2960.43|2960.43|2960.45|2960.45|2960.45|2960.45|2960.43|2960.43|0
1637661950000|2021-11-23 10:05:50|2960.43|2960.43|2960.53|2960.53|2960.53|2960.53|2960.43|2960.43|0
1637661960000|2021-11-23 10:06:00|2960.76|2960.76|2960.81|2960.81|2960.81|2960.81|2960.76|2960.76|0
1637661990000|2021-11-23 10:06:30|2960.95|2960.95|2960.95|2960.95|2960.95|2960.95|2960.95|2960.95|0
1637662000000|2021-11-23 10:06:40|2960.82|2960.82|2960.73|2960.73|2961.09|2961.09|2960.73|2960.73|0
1637662010000|2021-11-23 10:06:50|2960.7|2960.7|2960.63|2960.63|2960.7|2960.7|2960.63|2960.63|0
1637662020000|2021-11-23 10:07:00|2960.71|2960.71|2961.3|2961.3|2961.3|2961.3|2960.71|2960.71|0
1637662040000|2021-11-23 10:07:20|2961.26|2961.26|2961.64|2961.64|2961.64|2961.64|2961.26|2961.26|0
1637662050000|2021-11-23 10:07:30|2961.34|2961.34|2961.03|2961.03|2961.34|2961.34|2960.97|2960.97|0
1637662060000|2021-11-23 10:07:40|2960.97|2960.97|2960.7|2960.7|2960.97|2960.97|2960.7|2960.7|0
1637662070000|2021-11-23 10:07:50|2960.98|2960.98|2961.2|2961.2|2961.2|2961.2|2960.98|2960.98|0
1637662080000|2021-11-23 10:08:00|2961|2961|2960.84|2960.84|2961|2961|2960.84|2960.84|0
1637662090000|2021-11-23 10:08:10|2960.78|2960.78|2960.98|2960.98|2960.98|2960.98|2960.62|2960.62|0
1637662100000|2021-11-23 10:08:20|2961.1|2961.1|2961.47|2961.47|2961.47|2961.47|2961.1|2961.1|0
1637662110000|2021-11-23 10:08:30|2961.52|2961.52|2961.63|2961.63|2961.67|2961.67|2961.52|2961.52|0
1637662130000|2021-11-23 10:08:50|2961.74|2961.74|2961.6|2961.6|2961.74|2961.74|2961.6|2961.6|0
1637662140000|2021-11-23 10:09:00|2961.27|2961.27|2961.27|2961.27|2961.27|2961.27|2961.27|2961.27|0
1637662150000|2021-11-23 10:09:10|2961.4|2961.4|2961.28|2961.28|2961.4|2961.4|2961.28|2961.28|0
1637662160000|2021-11-23 10:09:20|2961.27|2961.27|2961.28|2961.28|2961.34|2961.34|2961.27|2961.27|0
1637662170000|2021-11-23 10:09:30|2961.06|2961.06|2961.06|2961.06|2961.06|2961.06|2961.06|2961.06|0
1637662180000|2021-11-23 10:09:40|2961.19|2961.19|2961.19|2961.19|2961.19|2961.19|2961.19|2961.19|0
1637662190000|2021-11-23 10:09:50|2961.12|2961.12|2960.83|2960.83|2961.12|2961.12|2960.83|2960.83|0
1637662200000|2021-11-23 10:10:00|2961.03|2961.03|2960.97|2960.97|2961.03|2961.03|2960.97|2960.97|0
1637662210000|2021-11-23 10:10:10|2960.82|2960.82|2960.82|2960.82|2960.82|2960.82|2960.82|2960.82|0
1637662220000|2021-11-23 10:10:20|2960.88|2960.88|2961.14|2961.14|2961.14|2961.14|2960.88|2960.88|0
1637662230000|2021-11-23 10:10:30|2961.21|2961.21|2961.21|2961.21|2961.21|2961.21|2961.21|2961.21|0
1637662240000|2021-11-23 10:10:40|2961.27|2961.27|2961.07|2961.07|2961.27|2961.27|2961.07|2961.07|0
1637662250000|2021-11-23 10:10:50|2961.1|2961.1|2961.17|2961.17|2961.17|2961.17|2961.08|2961.08|0
1637662260000|2021-11-23 10:11:00|2961.18|2961.18|2961.23|2961.23|2961.33|2961.33|2961.18|2961.18|0
1637662270000|2021-11-23 10:11:10|2961.33|2961.33|2961.33|2961.33|2961.33|2961.33|2961.33|2961.33|0
1637662290000|2021-11-23 10:11:30|2961.4|2961.4|2961.43|2961.43|2961.47|2961.47|2961.4|2961.4|0
1637662300000|2021-11-23 10:11:40|2961.56|2961.56|2961.55|2961.55|2961.56|2961.56|2961.55|2961.55|0
1637662310000|2021-11-23 10:11:50|2961.61|2961.61|2961.94|2961.94|2961.94|2961.94|2961.61|2961.61|0
1637662320000|2021-11-23 10:12:00|2961.98|2961.98|2962.13|2962.13|2962.19|2962.19|2961.97|2961.97|0
1637662330000|2021-11-23 10:12:10|2962.01|2962.01|2962.01|2962.01|2962.01|2962.01|2962.01|2962.01|0
1637662340000|2021-11-23 10:12:20|2962.08|2962.08|2961.81|2961.81|2962.08|2962.08|2961.81|2961.81|0
1637662350000|2021-11-23 10:12:30|2961.8|2961.8|2961.62|2961.62|2961.8|2961.8|2961.33|2961.33|0
1637662360000|2021-11-23 10:12:40|2961.73|2961.73|2961.73|2961.73|2961.73|2961.73|2961.73|2961.73|0
1637662370000|2021-11-23 10:12:50|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|2961.6|2961.6|0
1637662390000|2021-11-23 10:13:10|2961.71|2961.71|2961.75|2961.75|2961.75|2961.75|2961.71|2961.71|0
1637662400000|2021-11-23 10:13:20|2961.81|2961.81|2961.94|2961.94|2962.09|2962.09|2961.81|2961.81|0
1637662410000|2021-11-23 10:13:30|2961.87|2961.87|2961.67|2961.67|2961.87|2961.87|2961.62|2961.62|0
1637662420000|2021-11-23 10:13:40|2961.73|2961.73|2961.73|2961.73|2961.73|2961.73|2961.73|2961.73|0
1637662430000|2021-11-23 10:13:50|2961.54|2961.54|2961.34|2961.34|2961.54|2961.54|2961.34|2961.34|0
1637662440000|2021-11-23 10:14:00|2961.27|2961.27|2961.23|2961.23|2961.27|2961.27|2961.01|2961.01|0
1637662450000|2021-11-23 10:14:10|2961.3|2961.3|2961.36|2961.36|2961.36|2961.36|2961.1|2961.1|0
1637662460000|2021-11-23 10:14:20|2961.56|2961.56|2961.43|2961.43|2961.56|2961.56|2961.43|2961.43|0
1637662470000|2021-11-23 10:14:30|2961.37|2961.37|2961.71|2961.71|2961.71|2961.71|2961.37|2961.37|0
1637662480000|2021-11-23 10:14:40|2961.65|2961.65|2961.65|2961.65|2961.65|2961.65|2961.65|2961.65|0
1637662490000|2021-11-23 10:14:50|2961.91|2961.91|2962.06|2962.06|2962.06|2962.06|2961.88|2961.88|0
1637662500000|2021-11-23 10:15:00|2962.42|2962.42|2962.27|2962.27|2962.42|2962.42|2962.27|2962.27|0
1637662520000|2021-11-23 10:15:20|2962.37|2962.37|2962.14|2962.14|2962.41|2962.41|2962.14|2962.14|0
1637662540000|2021-11-23 10:15:40|2962|2962|2961.6|2961.6|2962|2962|2961.6|2961.6|0
1637662550000|2021-11-23 10:15:50|2961.61|2961.61|2961.57|2961.57|2961.61|2961.61|2961.39|2961.39|0
1637662560000|2021-11-23 10:16:00|2961.68|2961.68|2962.15|2962.15|2962.55|2962.55|2961.68|2961.68|0
1637662570000|2021-11-23 10:16:10|2962.35|2962.35|2962.22|2962.22|2962.35|2962.35|2962.22|2962.22|0
1637662580000|2021-11-23 10:16:20|2962.28|2962.28|2963.01|2963.01|2963.01|2963.01|2962.28|2962.28|0
1637662590000|2021-11-23 10:16:30|2962.9|2962.9|2962.82|2962.82|2962.95|2962.95|2962.76|2962.76|0
1637662600000|2021-11-23 10:16:40|2962.76|2962.76|2962.78|2962.78|2962.79|2962.79|2962.72|2962.72|0
1637662610000|2021-11-23 10:16:50|2962.84|2962.84|2962.78|2962.78|2962.84|2962.84|2962.78|2962.78|0
1637662620000|2021-11-23 10:17:00|2962.72|2962.72|2962.48|2962.48|2962.8|2962.8|2962.48|2962.48|0
1637662630000|2021-11-23 10:17:10|2962.62|2962.62|2962.65|2962.65|2962.95|2962.95|2962.62|2962.62|0
1637662640000|2021-11-23 10:17:20|2962.59|2962.59|2962.32|2962.32|2962.65|2962.65|2962.32|2962.32|0
1637662650000|2021-11-23 10:17:30|2962.45|2962.45|2962.6|2962.6|2962.71|2962.71|2962.45|2962.45|0
1637662660000|2021-11-23 10:17:40|2962.5|2962.5|2962.43|2962.43|2962.5|2962.5|2962.43|2962.43|0
1637662670000|2021-11-23 10:17:50|2962.39|2962.39|2962.5|2962.5|2962.5|2962.5|2962.39|2962.39|0
1637662680000|2021-11-23 10:18:00|2962.44|2962.44|2962.11|2962.11|2962.44|2962.44|2962.11|2962.11|0
1637662690000|2021-11-23 10:18:10|2962.07|2962.07|2961.57|2961.57|2962.07|2962.07|2961.57|2961.57|0
1637662700000|2021-11-23 10:18:20|2961.5|2961.5|2961.5|2961.5|2961.5|2961.5|2961.3|2961.3|0
1637662710000|2021-11-23 10:18:30|2961.57|2961.57|2961.45|2961.45|2961.57|2961.57|2961.28|2961.28|0
1637662720000|2021-11-23 10:18:40|2961.51|2961.51|2961.46|2961.46|2961.51|2961.51|2961.46|2961.46|0
1637662730000|2021-11-23 10:18:50|2961.42|2961.42|2961.42|2961.42|2961.42|2961.42|2961.42|2961.42|0
1637662740000|2021-11-23 10:19:00|2961.48|2961.48|2961.27|2961.27|2961.48|2961.48|2961.27|2961.27|0
1637662750000|2021-11-23 10:19:10|2961.2|2961.2|2961.27|2961.27|2961.3|2961.3|2961.2|2961.2|0
1637662760000|2021-11-23 10:19:20|2961.12|2961.12|2961|2961|2961.27|2961.27|2961|2961|0
1637662770000|2021-11-23 10:19:30|2960.78|2960.78|2960.78|2960.78|2960.78|2960.78|2960.78|2960.78|0
1637662780000|2021-11-23 10:19:40|2960.66|2960.66|2960.66|2960.66|2960.66|2960.66|2960.55|2960.55|0
1637662790000|2021-11-23 10:19:50|2960.79|2960.79|2960.93|2960.93|2960.93|2960.93|2960.79|2960.79|0
1637662800000|2021-11-23 10:20:00|2960.96|2960.96|2960.63|2960.63|2960.96|2960.96|2960.63|2960.63|0
1637662810000|2021-11-23 10:20:10|2960.49|2960.49|2962.06|2962.06|2962.06|2962.06|2960.49|2960.49|0
1637662820000|2021-11-23 10:20:20|2962.2|2962.2|2962.25|2962.25|2962.44|2962.44|2962.2|2962.2|0
1637662830000|2021-11-23 10:20:30|2962.36|2962.36|2962.28|2962.28|2962.41|2962.41|2962.28|2962.28|0
1637662840000|2021-11-23 10:20:40|2962.72|2962.72|2963.37|2963.37|2963.37|2963.37|2962.72|2962.72|0
1637662850000|2021-11-23 10:20:50|2963.63|2963.63|2964.15|2964.15|2964.15|2964.15|2963.63|2963.63|0
1637662860000|2021-11-23 10:21:00|2964.22|2964.22|2964.37|2964.37|2964.37|2964.37|2964.17|2964.17|0
1637662870000|2021-11-23 10:21:10|2964.42|2964.42|2964.19|2964.19|2964.52|2964.52|2964.19|2964.19|0
1637662880000|2021-11-23 10:21:20|2964.12|2964.12|2964.83|2964.83|2964.83|2964.83|2964.12|2964.12|0
1637662890000|2021-11-23 10:21:30|2965.27|2965.27|2965.25|2965.25|2965.27|2965.27|2964.97|2964.97|0
1637662900000|2021-11-23 10:21:40|2965.22|2965.22|2965.42|2965.42|2965.44|2965.44|2965.15|2965.15|0
1637662910000|2021-11-23 10:21:50|2965.47|2965.47|2965.71|2965.71|2965.82|2965.82|2965.47|2965.47|0
1637662920000|2021-11-23 10:22:00|2965.84|2965.84|2965.94|2965.94|2965.94|2965.94|2965.65|2965.65|0
1637662930000|2021-11-23 10:22:10|2965.96|2965.96|2965.78|2965.78|2965.98|2965.98|2965.58|2965.58|0
1637662940000|2021-11-23 10:22:20|2965.8|2965.8|2966.47|2966.47|2966.56|2966.56|2965.78|2965.78|0
1637662950000|2021-11-23 10:22:30|2966.32|2966.32|2966.32|2966.32|2966.32|2966.32|2966.32|2966.32|0
1637662960000|2021-11-23 10:22:40|2966.38|2966.38|2966.77|2966.77|2966.77|2966.77|2966.38|2966.38|0
1637662970000|2021-11-23 10:22:50|2966.89|2966.89|2967.05|2967.05|2967.05|2967.05|2966.89|2966.89|0
1637662980000|2021-11-23 10:23:00|2967.17|2967.17|2967.23|2967.23|2967.23|2967.23|2967.17|2967.17|0
1637662990000|2021-11-23 10:23:10|2967.35|2967.35|2967.27|2967.27|2967.35|2967.35|2967.27|2967.27|0
1637663000000|2021-11-23 10:23:20|2967.2|2967.2|2967.2|2967.2|2967.2|2967.2|2967.2|2967.2|0
1637663010000|2021-11-23 10:23:30|2967.08|2967.08|2966.86|2966.86|2967.08|2967.08|2966.8|2966.8|0
1637663020000|2021-11-23 10:23:40|2966.8|2966.8|2966.64|2966.64|2966.8|2966.8|2966.64|2966.64|0
1637663030000|2021-11-23 10:23:50|2966.58|2966.58|2966.82|2966.82|2966.82|2966.82|2966.58|2966.58|0
1637663040000|2021-11-23 10:24:00|2966.61|2966.61|2966.77|2966.77|2966.77|2966.77|2966.61|2966.61|0
1637663050000|2021-11-23 10:24:10|2966.66|2966.66|2966.4|2966.4|2966.66|2966.66|2966.35|2966.35|0
1637663070000|2021-11-23 10:24:30|2966.26|2966.26|2965.82|2965.82|2966.26|2966.26|2965.82|2965.82|0
1637663080000|2021-11-23 10:24:40|2965.78|2965.78|2965.78|2965.78|2965.78|2965.78|2965.78|2965.78|0
1637663090000|2021-11-23 10:24:50|2965.84|2965.84|2965.91|2965.91|2965.91|2965.91|2965.84|2965.84|0
1637663110000|2021-11-23 10:25:10|2966.06|2966.06|2966.06|2966.06|2966.06|2966.06|2966.06|2966.06|0
1637663120000|2021-11-23 10:25:20|2966.55|2966.55|2966.64|2966.64|2966.73|2966.73|2966.49|2966.49|0
1637663130000|2021-11-23 10:25:30|2966.62|2966.62|2967.59|2967.59|2967.64|2967.64|2966.62|2966.62|0
1637663140000|2021-11-23 10:25:40|2967.47|2967.47|2967.1|2967.1|2967.47|2967.47|2967.1|2967.1|0
1637663150000|2021-11-23 10:25:50|2966.94|2966.94|2967.05|2967.05|2967.05|2967.05|2966.94|2966.94|0
1637663160000|2021-11-23 10:26:00|2967.16|2967.16|2967.33|2967.33|2967.33|2967.33|2967.16|2967.16|0
1637663170000|2021-11-23 10:26:10|2967|2967|2967|2967|2967|2967|2967|2967|0
1637663180000|2021-11-23 10:26:20|2967.07|2967.07|2966.28|2966.28|2967.07|2967.07|2966.28|2966.28|0
1637663190000|2021-11-23 10:26:30|2966.22|2966.22|2966.19|2966.19|2966.7|2966.7|2966.02|2966.02|0
1637663200000|2021-11-23 10:26:40|2966.72|2966.72|2966.39|2966.39|2966.72|2966.72|2966.39|2966.39|0
1637663210000|2021-11-23 10:26:50|2966.24|2966.24|2966.09|2966.09|2966.26|2966.26|2966.09|2966.09|0
1637663220000|2021-11-23 10:27:00|2966.15|2966.15|2965.71|2965.71|2966.15|2966.15|2965.66|2965.66|0
1637663230000|2021-11-23 10:27:10|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|0
1637663240000|2021-11-23 10:27:20|2965.89|2965.89|2965.92|2965.92|2966.31|2966.31|2965.89|2965.89|0
1637663250000|2021-11-23 10:27:30|2965.88|2965.88|2966.01|2966.01|2966.01|2966.01|2965.87|2965.87|0
1637663260000|2021-11-23 10:27:40|2966.21|2966.21|2966.43|2966.43|2966.48|2966.48|2966.21|2966.21|0
1637663270000|2021-11-23 10:27:50|2966.23|2966.23|2966.02|2966.02|2966.23|2966.23|2966.01|2966.01|0
1637663280000|2021-11-23 10:28:00|2965.82|2965.82|2965.82|2965.82|2965.82|2965.82|2965.82|2965.82|0
1637663290000|2021-11-23 10:28:10|2965.87|2965.87|2965.9|2965.9|2965.9|2965.9|2965.87|2965.87|0
1637663300000|2021-11-23 10:28:20|2965.85|2965.85|2965.81|2965.81|2966.02|2966.02|2965.81|2965.81|0
1637663320000|2021-11-23 10:28:40|2965.47|2965.47|2965.87|2965.87|2965.89|2965.89|2965.47|2965.47|0
1637663330000|2021-11-23 10:28:50|2965.75|2965.75|2965.75|2965.75|2965.75|2965.75|2965.75|2965.75|0
1637663340000|2021-11-23 10:29:00|2965.85|2965.85|2965.81|2965.81|2965.85|2965.85|2965.8|2965.8|0
1637663350000|2021-11-23 10:29:10|2965.67|2965.67|2965.58|2965.58|2965.67|2965.67|2965.52|2965.52|0
1637663360000|2021-11-23 10:29:20|2965.68|2965.68|2966.83|2966.83|2966.98|2966.98|2965.68|2965.68|0
1637663370000|2021-11-23 10:29:30|2966.77|2966.77|2967.22|2967.22|2967.22|2967.22|2966.77|2966.77|0
1637663380000|2021-11-23 10:29:40|2967.1|2967.1|2967.1|2967.1|2967.1|2967.1|2967.1|2967.1|0
1637663390000|2021-11-23 10:29:50|2967.17|2967.17|2967.17|2967.17|2967.17|2967.17|2967.17|2967.17|0
1637663400000|2021-11-23 10:30:00|2967.03|2967.03|2967.14|2967.14|2967.16|2967.16|2966.75|2966.75|0
1637663410000|2021-11-23 10:30:10|2966.92|2966.92|2966.6|2966.6|2966.92|2966.92|2966.46|2966.46|0
1637663430000|2021-11-23 10:30:30|2966.49|2966.49|2966.43|2966.43|2966.55|2966.55|2966.3|2966.3|0
1637663440000|2021-11-23 10:30:40|2966.45|2966.45|2966.45|2966.45|2966.45|2966.45|2966.45|2966.45|0
1637663450000|2021-11-23 10:30:50|2966.43|2966.43|2966.22|2966.22|2966.49|2966.49|2966.22|2966.22|0
1637663460000|2021-11-23 10:31:00|2966.51|2966.51|2966.44|2966.44|2966.51|2966.51|2966.39|2966.39|0
1637663470000|2021-11-23 10:31:10|2966.38|2966.38|2966.4|2966.4|2966.4|2966.4|2966.38|2966.38|0
1637663490000|2021-11-23 10:31:30|2966.46|2966.46|2966.33|2966.33|2966.46|2966.46|2966.33|2966.33|0
1637663500000|2021-11-23 10:31:40|2966.27|2966.27|2966.12|2966.12|2966.27|2966.27|2966.12|2966.12|0
1637663510000|2021-11-23 10:31:50|2965.86|2965.86|2965.62|2965.62|2965.86|2965.86|2965.62|2965.62|0
1637663520000|2021-11-23 10:32:00|2965.57|2965.57|2965.22|2965.22|2965.57|2965.57|2964.98|2964.98|0
1637663530000|2021-11-23 10:32:10|2965.01|2965.01|2965.08|2965.08|2965.08|2965.08|2965.01|2965.01|0
1637663550000|2021-11-23 10:32:30|2965.32|2965.32|2965.39|2965.39|2965.4|2965.4|2965.32|2965.32|0
1637663590000|2021-11-23 10:33:10|2965.29|2965.29|2965.29|2965.29|2965.29|2965.29|2965.29|2965.29|0
1637663600000|2021-11-23 10:33:20|2965.25|2965.25|2965.44|2965.44|2965.44|2965.44|2965.23|2965.23|0
1637663610000|2021-11-23 10:33:30|2965.74|2965.74|2965.59|2965.59|2965.74|2965.74|2965.59|2965.59|0
1637663620000|2021-11-23 10:33:40|2965.45|2965.45|2965.22|2965.22|2965.45|2965.45|2965.22|2965.22|0
1637663630000|2021-11-23 10:33:50|2965.61|2965.61|2965.61|2965.61|2965.61|2965.61|2965.61|2965.61|0
1637663660000|2021-11-23 10:34:20|2965.62|2965.62|2965.78|2965.78|2965.78|2965.78|2965.62|2965.62|0
1637663670000|2021-11-23 10:34:30|2965.93|2965.93|2966.27|2966.27|2966.27|2966.27|2965.93|2965.93|0
1637663680000|2021-11-23 10:34:40|2966.24|2966.24|2966.41|2966.41|2966.41|2966.41|2966.23|2966.23|0
1637663690000|2021-11-23 10:34:50|2966.86|2966.86|2966.64|2966.64|2966.86|2966.86|2966.64|2966.64|0
1637663700000|2021-11-23 10:35:00|2966.62|2966.62|2968.12|2968.12|2968.12|2968.12|2966.62|2966.62|0
1637663710000|2021-11-23 10:35:10|2968.35|2968.35|2968.22|2968.22|2968.41|2968.41|2968.11|2968.11|0
1637663720000|2021-11-23 10:35:20|2968.34|2968.34|2967.58|2967.58|2968.34|2968.34|2967.29|2967.29|0
1637663730000|2021-11-23 10:35:30|2967.47|2967.47|2968.12|2968.12|2968.12|2968.12|2967.47|2967.47|0
1637663740000|2021-11-23 10:35:40|2968.19|2968.19|2968.07|2968.07|2968.2|2968.2|2968.07|2968.07|0
1637663750000|2021-11-23 10:35:50|2967.93|2967.93|2968.07|2968.07|2968.07|2968.07|2967.93|2967.93|0
1637663760000|2021-11-23 10:36:00|2968.36|2968.36|2968.94|2968.94|2968.94|2968.94|2968.34|2968.34|0
1637663770000|2021-11-23 10:36:10|2968.96|2968.96|2968.94|2968.94|2968.96|2968.96|2968.94|2968.94|0
1637663780000|2021-11-23 10:36:20|2969.07|2969.07|2969.17|2969.17|2969.17|2969.17|2969.07|2969.07|0
1637663790000|2021-11-23 10:36:30|2969.31|2969.31|2969.31|2969.31|2969.31|2969.31|2969.31|2969.31|0
1637663800000|2021-11-23 10:36:40|2969.24|2969.24|2969.34|2969.34|2969.41|2969.41|2969.01|2969.01|0
1637663810000|2021-11-23 10:36:50|2969.51|2969.51|2969.49|2969.49|2969.56|2969.56|2969.42|2969.42|0
1637663830000|2021-11-23 10:37:10|2969.62|2969.62|2969.42|2969.42|2969.62|2969.62|2969.42|2969.42|0
1637663840000|2021-11-23 10:37:20|2969.29|2969.29|2969.29|2969.29|2969.29|2969.29|2969.29|2969.29|0
1637663850000|2021-11-23 10:37:30|2969.22|2969.22|2968.94|2968.94|2969.22|2969.22|2968.94|2968.94|0
1637663860000|2021-11-23 10:37:40|2969.14|2969.14|2969.27|2969.27|2969.27|2969.27|2969.14|2969.14|0
1637663870000|2021-11-23 10:37:50|2969.33|2969.33|2969.25|2969.25|2969.39|2969.39|2969.25|2969.25|0
1637663880000|2021-11-23 10:38:00|2969.46|2969.46|2969.57|2969.57|2969.57|2969.57|2969.46|2969.46|0
1637663890000|2021-11-23 10:38:10|2969.8|2969.8|2969.96|2969.96|2969.96|2969.96|2969.69|2969.69|0
1637663900000|2021-11-23 10:38:20|2970.16|2970.16|2970.09|2970.09|2970.16|2970.16|2970.09|2970.09|0
1637663910000|2021-11-23 10:38:30|2970.22|2970.22|2970.22|2970.22|2970.33|2970.33|2970.22|2970.22|0
1637663930000|2021-11-23 10:38:50|2970.09|2970.09|2969.97|2969.97|2970.09|2970.09|2969.97|2969.97|0
1637663940000|2021-11-23 10:39:00|2969.9|2969.9|2970.42|2970.42|2970.42|2970.42|2969.84|2969.84|0
1637663950000|2021-11-23 10:39:10|2970.35|2970.35|2970.35|2970.35|2970.35|2970.35|2970.35|2970.35|0
1637663960000|2021-11-23 10:39:20|2970.25|2970.25|2970.18|2970.18|2970.25|2970.25|2970.18|2970.18|0
1637663970000|2021-11-23 10:39:30|2970.46|2970.46|2970.39|2970.39|2970.46|2970.46|2970.35|2970.35|0
1637663980000|2021-11-23 10:39:40|2970.45|2970.45|2970.18|2970.18|2970.5|2970.5|2970.12|2970.12|0
1637663990000|2021-11-23 10:39:50|2970.11|2970.11|2969.97|2969.97|2970.13|2970.13|2969.94|2969.94|0
1637664000000|2021-11-23 10:40:00|2970.25|2970.25|2970.39|2970.39|2970.39|2970.39|2970.25|2970.25|0
1637664010000|2021-11-23 10:40:10|2970.65|2970.65|2970.87|2970.87|2970.87|2970.87|2970.65|2970.65|0
1637664020000|2021-11-23 10:40:20|2971.03|2971.03|2970.92|2970.92|2971.03|2971.03|2970.92|2970.92|0
1637664030000|2021-11-23 10:40:30|2970.96|2970.96|2970.96|2970.96|2970.96|2970.96|2970.96|2970.96|0
1637664050000|2021-11-23 10:40:50|2971.33|2971.33|2971.33|2971.33|2971.33|2971.33|2971.33|2971.33|0
1637664060000|2021-11-23 10:41:00|2971.24|2971.24|2972.12|2972.12|2972.12|2972.12|2971.24|2971.24|0
1637664070000|2021-11-23 10:41:10|2972.23|2972.23|2972.45|2972.45|2972.45|2972.45|2972.23|2972.23|0
1637664080000|2021-11-23 10:41:20|2972.57|2972.57|2972.57|2972.57|2972.57|2972.57|2972.57|2972.57|0
1637664090000|2021-11-23 10:41:30|2972.79|2972.79|2973.39|2973.39|2973.39|2973.39|2972.79|2972.79|0
1637664120000|2021-11-23 10:42:00|2973.43|2973.43|2973.43|2973.43|2973.43|2973.43|2973.43|2973.43|0
1637664130000|2021-11-23 10:42:10|2973.44|2973.44|2973.44|2973.44|2973.44|2973.44|2973.44|2973.44|0
1637664150000|2021-11-23 10:42:30|2973.51|2973.51|2973.44|2973.44|2973.51|2973.51|2973.44|2973.44|0
1637664160000|2021-11-23 10:42:40|2973.46|2973.46|2973.39|2973.39|2973.46|2973.46|2973.39|2973.39|0
1637664170000|2021-11-23 10:42:50|2973.46|2973.46|2973.46|2973.46|2973.46|2973.46|2973.46|2973.46|0
1637664180000|2021-11-23 10:43:00|2973.51|2973.51|2974.06|2974.06|2974.06|2974.06|2973.51|2973.51|0
1637664190000|2021-11-23 10:43:10|2974.24|2974.24|2974.77|2974.77|2974.77|2974.77|2974.24|2974.24|0
1637664200000|2021-11-23 10:43:20|2974.84|2974.84|2975.08|2975.08|2975.21|2975.21|2974.84|2974.84|0
1637664220000|2021-11-23 10:43:40|2975.13|2975.13|2975.13|2975.13|2975.13|2975.13|2975.13|2975.13|0
1637664230000|2021-11-23 10:43:50|2975.86|2975.86|2975.72|2975.72|2975.86|2975.86|2975.72|2975.72|0
1637664240000|2021-11-23 10:44:00|2975.59|2975.59|2976.38|2976.38|2976.38|2976.38|2975.59|2975.59|0
1637664250000|2021-11-23 10:44:10|2976.15|2976.15|2976.23|2976.23|2976.23|2976.23|2976.15|2976.15|0
1637664260000|2021-11-23 10:44:20|2976.29|2976.29|2976.06|2976.06|2976.29|2976.29|2976.05|2976.05|0
1637664270000|2021-11-23 10:44:30|2976.08|2976.08|2976.01|2976.01|2976.08|2976.08|2976.01|2976.01|0
1637664280000|2021-11-23 10:44:40|2976.08|2976.08|2976.43|2976.43|2976.43|2976.43|2976.03|2976.03|0
1637664290000|2021-11-23 10:44:50|2976.24|2976.24|2976.25|2976.25|2976.3|2976.3|2976.24|2976.24|0
1637664300000|2021-11-23 10:45:00|2976.12|2976.12|2976.33|2976.33|2976.57|2976.57|2976.12|2976.12|0
1637664310000|2021-11-23 10:45:10|2976.5|2976.5|2976.44|2976.44|2976.5|2976.5|2976.44|2976.44|0
1637664320000|2021-11-23 10:45:20|2976.57|2976.57|2974.86|2974.86|2976.57|2976.57|2974.86|2974.86|0
1637664330000|2021-11-23 10:45:30|2974.71|2974.71|2974.7|2974.7|2974.75|2974.75|2974.43|2974.43|0
1637664340000|2021-11-23 10:45:40|2974.72|2974.72|2974.72|2974.72|2974.74|2974.74|2974.72|2974.72|0
1637664350000|2021-11-23 10:45:50|2974.61|2974.61|2974.5|2974.5|2974.61|2974.61|2974.5|2974.5|0
1637664360000|2021-11-23 10:46:00|2974.45|2974.45|2974.72|2974.72|2974.72|2974.72|2974.45|2974.45|0
1637664390000|2021-11-23 10:46:30|2974.58|2974.58|2974.47|2974.47|2974.58|2974.58|2974.47|2974.47|0
1637664400000|2021-11-23 10:46:40|2974.34|2974.34|2974.34|2974.34|2974.34|2974.34|2974.34|2974.34|0
1637664410000|2021-11-23 10:46:50|2974.22|2974.22|2974.1|2974.1|2974.22|2974.22|2974.1|2974.1|0
1637664430000|2021-11-23 10:47:10|2974.09|2974.09|2974.09|2974.09|2974.09|2974.09|2974.09|2974.09|0
1637664440000|2021-11-23 10:47:20|2974.22|2974.22|2974.17|2974.17|2974.39|2974.39|2974.17|2974.17|0
1637664450000|2021-11-23 10:47:30|2974.09|2974.09|2974.21|2974.21|2974.21|2974.21|2974.09|2974.09|0
1637664460000|2021-11-23 10:47:40|2974.01|2974.01|2973.94|2973.94|2974.01|2974.01|2973.94|2973.94|0
1637664470000|2021-11-23 10:47:50|2973.98|2973.98|2973.98|2973.98|2973.98|2973.98|2973.98|2973.98|0
1637664480000|2021-11-23 10:48:00|2973.77|2973.77|2973.77|2973.77|2973.77|2973.77|2973.77|2973.77|0
1637664490000|2021-11-23 10:48:10|2973.65|2973.65|2973.77|2973.77|2973.77|2973.77|2973.65|2973.65|0
1637664500000|2021-11-23 10:48:20|2973.49|2973.49|2973.49|2973.49|2973.49|2973.49|2973.49|2973.49|0
1637664520000|2021-11-23 10:48:40|2973.61|2973.61|2973.67|2973.67|2973.67|2973.67|2973.61|2973.61|0
1637664530000|2021-11-23 10:48:50|2973.72|2973.72|2973.03|2973.03|2973.72|2973.72|2973.03|2973.03|0
1637664560000|2021-11-23 10:49:20|2973.15|2973.15|2972.79|2972.79|2973.15|2973.15|2972.79|2972.79|0
1637664570000|2021-11-23 10:49:30|2972.71|2972.71|2972.84|2972.84|2972.84|2972.84|2972.66|2972.66|0
1637664580000|2021-11-23 10:49:40|2972.99|2972.99|2973.17|2973.17|2973.23|2973.23|2972.99|2972.99|0
1637664600000|2021-11-23 10:50:00|2973.23|2973.23|2973.23|2973.23|2973.23|2973.23|2973.23|2973.23|0
1637664610000|2021-11-23 10:50:10|2973.28|2973.28|2973.32|2973.32|2973.32|2973.32|2973.26|2973.26|0
1637664620000|2021-11-23 10:50:20|2973.29|2973.29|2973.09|2973.09|2973.29|2973.29|2973.09|2973.09|0
1637664630000|2021-11-23 10:50:30|2973.05|2973.05|2972.91|2972.91|2973.05|2973.05|2972.91|2972.91|0
1637664640000|2021-11-23 10:50:40|2972.93|2972.93|2972.7|2972.7|2972.93|2972.93|2972.68|2972.68|0
1637664650000|2021-11-23 10:50:50|2972.72|2972.72|2972.75|2972.75|2972.75|2972.75|2972.72|2972.72|0
1637664660000|2021-11-23 10:51:00|2972.68|2972.68|2972.73|2972.73|2972.73|2972.73|2972.62|2972.62|0
1637664670000|2021-11-23 10:51:10|2972.62|2972.62|2972.19|2972.19|2972.62|2972.62|2972.19|2972.19|0
1637664690000|2021-11-23 10:51:30|2972.32|2972.32|2972.48|2972.48|2972.48|2972.48|2972.2|2972.2|0
1637664710000|2021-11-23 10:51:50|2972.36|2972.36|2972.36|2972.36|2972.36|2972.36|2972.36|2972.36|0
1637664720000|2021-11-23 10:52:00|2972.5|2972.5|2972.65|2972.65|2972.65|2972.65|2972.5|2972.5|0
1637664740000|2021-11-23 10:52:20|2972.67|2972.67|2972.93|2972.93|2972.93|2972.93|2972.67|2972.67|0
1637664760000|2021-11-23 10:52:40|2972.77|2972.77|2972.88|2972.88|2972.88|2972.88|2972.77|2972.77|0
1637664770000|2021-11-23 10:52:50|2972.82|2972.82|2972.82|2972.82|2972.82|2972.82|2972.82|2972.82|0
1637664780000|2021-11-23 10:53:00|2972.87|2972.87|2972.72|2972.72|2972.87|2972.87|2972.72|2972.72|0
1637664790000|2021-11-23 10:53:10|2972.73|2972.73|2972.73|2972.73|2972.73|2972.73|2972.73|2972.73|0
1637664800000|2021-11-23 10:53:20|2972.76|2972.76|2972.75|2972.75|2972.76|2972.76|2972.75|2972.75|0
1637664810000|2021-11-23 10:53:30|2972.86|2972.86|2972.91|2972.91|2972.91|2972.91|2972.86|2972.86|0
1637664820000|2021-11-23 10:53:40|2973.02|2973.02|2973.07|2973.07|2973.07|2973.07|2973.02|2973.02|0
1637664830000|2021-11-23 10:53:50|2972.83|2972.83|2972.89|2972.89|2972.89|2972.89|2972.83|2972.83|0
1637664840000|2021-11-23 10:54:00|2973.03|2973.03|2973.72|2973.72|2973.72|2973.72|2973.03|2973.03|0
1637664850000|2021-11-23 10:54:10|2973.58|2973.58|2973.61|2973.61|2973.61|2973.61|2973.58|2973.58|0
1637664860000|2021-11-23 10:54:20|2973.55|2973.55|2973.55|2973.55|2973.55|2973.55|2973.51|2973.51|0
1637664870000|2021-11-23 10:54:30|2973.82|2973.82|2973.82|2973.82|2973.82|2973.82|2973.77|2973.77|0
1637664880000|2021-11-23 10:54:40|2974.07|2974.07|2974.35|2974.35|2974.35|2974.35|2974.07|2974.07|0
1637664890000|2021-11-23 10:54:50|2974.23|2974.23|2974.28|2974.28|2974.28|2974.28|2974.23|2974.23|0
1637664900000|2021-11-23 10:55:00|2974.26|2974.26|2974.2|2974.2|2974.26|2974.26|2974.2|2974.2|0
1637664910000|2021-11-23 10:55:10|2974.18|2974.18|2974.18|2974.18|2974.18|2974.18|2974.18|2974.18|0
1637664920000|2021-11-23 10:55:20|2974.2|2974.2|2974.2|2974.2|2974.2|2974.2|2974.2|2974.2|0
1637664930000|2021-11-23 10:55:30|2974.21|2974.21|2973.92|2973.92|2974.25|2974.25|2973.92|2973.92|0
1637664940000|2021-11-23 10:55:40|2973.93|2973.93|2973.8|2973.8|2973.93|2973.93|2973.8|2973.8|0
1637664950000|2021-11-23 10:55:50|2973.77|2973.77|2973.79|2973.79|2973.8|2973.8|2973.77|2973.77|0
1637664960000|2021-11-23 10:56:00|2973.84|2973.84|2973.43|2973.43|2973.84|2973.84|2973.39|2973.39|0
1637664970000|2021-11-23 10:56:10|2973.28|2973.28|2973.3|2973.3|2973.3|2973.3|2973.28|2973.28|0
1637664980000|2021-11-23 10:56:20|2973.32|2973.32|2973.31|2973.31|2973.32|2973.32|2973.26|2973.26|0
1637664990000|2021-11-23 10:56:30|2973.43|2973.43|2973.32|2973.32|2973.43|2973.43|2973.32|2973.32|0
1637665020000|2021-11-23 10:57:00|2973.2|2973.2|2973.2|2973.2|2973.2|2973.2|2973.2|2973.2|0
1637665030000|2021-11-23 10:57:10|2973.22|2973.22|2973.22|2973.22|2973.22|2973.22|2973.22|2973.22|0
1637665050000|2021-11-23 10:57:30|2973.11|2973.11|2973.33|2973.33|2973.33|2973.33|2973.11|2973.11|0
1637665060000|2021-11-23 10:57:40|2973.06|2973.06|2973.06|2973.06|2973.06|2973.06|2973.06|2973.06|0
1637665070000|2021-11-23 10:57:50|2973.11|2973.11|2973.07|2973.07|2973.11|2973.11|2972.97|2972.97|0
1637665080000|2021-11-23 10:58:00|2973.09|2973.09|2973.11|2973.11|2973.11|2973.11|2973.09|2973.09|0
1637665090000|2021-11-23 10:58:10|2972.97|2972.97|2973.07|2973.07|2973.07|2973.07|2972.97|2972.97|0
1637665100000|2021-11-23 10:58:20|2973.15|2973.15|2973.15|2973.15|2973.3|2973.3|2973.15|2973.15|0
1637665110000|2021-11-23 10:58:30|2973.17|2973.17|2973.19|2973.19|2973.19|2973.19|2973.17|2973.17|0
1637665120000|2021-11-23 10:58:40|2973.15|2973.15|2973.15|2973.15|2973.15|2973.15|2973.15|2973.15|0
1637665130000|2021-11-23 10:58:50|2973.17|2973.17|2973.28|2973.28|2973.28|2973.28|2973.17|2973.17|0
1637665140000|2021-11-23 10:59:00|2973.49|2973.49|2973.44|2973.44|2973.49|2973.49|2973.44|2973.44|0
1637665150000|2021-11-23 10:59:10|2973.07|2973.07|2973.04|2973.04|2973.07|2973.07|2973.04|2973.04|0
1637665160000|2021-11-23 10:59:20|2972.99|2972.99|2973.04|2973.04|2973.04|2973.04|2972.99|2972.99|0
1637665170000|2021-11-23 10:59:30|2973.16|2973.16|2973.16|2973.16|2973.16|2973.16|2973.16|2973.16|0
1637665180000|2021-11-23 10:59:40|2973.53|2973.53|2973.53|2973.53|2973.53|2973.53|2973.53|2973.53|0
1637665190000|2021-11-23 10:59:50|2973.65|2973.65|2973.65|2973.65|2973.65|2973.65|2973.65|2973.65|0
1637665200000|2021-11-23 11:00:00|2973.72|2973.72|2973.78|2973.78|2973.78|2973.78|2973.72|2973.72|0
1637665210000|2021-11-23 11:00:10|2973.7|2973.7|2973.58|2973.58|2973.7|2973.7|2973.58|2973.58|0
1637665220000|2021-11-23 11:00:20|2973.71|2973.71|2973.53|2973.53|2973.77|2973.77|2973.53|2973.53|0
1637665240000|2021-11-23 11:00:40|2973.68|2973.68|2973.68|2973.68|2973.68|2973.68|2973.68|2973.68|0
1637665250000|2021-11-23 11:00:50|2973.55|2973.55|2973.1|2973.1|2973.55|2973.55|2973.1|2973.1|0
1637665260000|2021-11-23 11:01:00|2973.16|2973.16|2973.27|2973.27|2973.27|2973.27|2973.16|2973.16|0
1637665270000|2021-11-23 11:01:10|2973.44|2973.44|2973.44|2973.44|2973.44|2973.44|2973.44|2973.44|0
1637665280000|2021-11-23 11:01:20|2973.39|2973.39|2973.5|2973.5|2973.5|2973.5|2973.33|2973.33|0
1637665290000|2021-11-23 11:01:30|2973.64|2973.64|2973.8|2973.8|2973.8|2973.8|2973.64|2973.64|0
1637665300000|2021-11-23 11:01:40|2973.86|2973.86|2973.86|2973.86|2973.86|2973.86|2973.86|2973.86|0
1637665310000|2021-11-23 11:01:50|2974|2974|2974.18|2974.18|2974.18|2974.18|2974|2974|0
1637665320000|2021-11-23 11:02:00|2974.24|2974.24|2974.13|2974.13|2974.24|2974.24|2974.13|2974.13|0
1637665330000|2021-11-23 11:02:10|2974.09|2974.09|2974.36|2974.36|2974.36|2974.36|2974.02|2974.02|0
1637665340000|2021-11-23 11:02:20|2974.35|2974.35|2974.51|2974.51|2974.51|2974.51|2974.35|2974.35|0
1637665350000|2021-11-23 11:02:30|2974.64|2974.64|2973.57|2973.57|2974.64|2974.64|2973.57|2973.57|0
1637665360000|2021-11-23 11:02:40|2973.79|2973.79|2973.9|2973.9|2973.9|2973.9|2973.79|2973.79|0
1637665370000|2021-11-23 11:02:50|2974.02|2974.02|2973.78|2973.78|2974.02|2974.02|2973.67|2973.67|0
1637665380000|2021-11-23 11:03:00|2973.9|2973.9|2974.01|2974.01|2974.12|2974.12|2973.9|2973.9|0
1637665390000|2021-11-23 11:03:10|2973.9|2973.9|2973.53|2973.53|2973.9|2973.9|2973.53|2973.53|0
1637665400000|2021-11-23 11:03:20|2973.41|2973.41|2973.41|2973.41|2973.41|2973.41|2973.41|2973.41|0
1637665420000|2021-11-23 11:03:40|2973.18|2973.18|2973.07|2973.07|2973.18|2973.18|2973.07|2973.07|0
1637665430000|2021-11-23 11:03:50|2973.18|2973.18|2973.04|2973.04|2973.18|2973.18|2973.04|2973.04|0
1637665440000|2021-11-23 11:04:00|2973.07|2973.07|2973.07|2973.07|2973.07|2973.07|2973.07|2973.07|0
1637665450000|2021-11-23 11:04:10|2973.19|2973.19|2972.85|2972.85|2973.3|2973.3|2972.85|2972.85|0
1637665460000|2021-11-23 11:04:20|2972.59|2972.59|2972.02|2972.02|2972.59|2972.59|2971.98|2971.98|0
1637665470000|2021-11-23 11:04:30|2971.88|2971.88|2972.74|2972.74|2972.74|2972.74|2971.88|2971.88|0
1637665480000|2021-11-23 11:04:40|2972.95|2972.95|2973.16|2973.16|2973.16|2973.16|2972.95|2972.95|0
1637665490000|2021-11-23 11:04:50|2973.27|2973.27|2973.54|2973.54|2973.69|2973.69|2973.27|2973.27|0
1637665500000|2021-11-23 11:05:00|2973.61|2973.61|2973.57|2973.57|2973.63|2973.63|2973.57|2973.57|0
1637665510000|2021-11-23 11:05:10|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|0
1637665520000|2021-11-23 11:05:20|2973.41|2973.41|2973.45|2973.45|2973.45|2973.45|2973.41|2973.41|0
1637665530000|2021-11-23 11:05:30|2973.16|2973.16|2973.01|2973.01|2973.16|2973.16|2973.01|2973.01|0
1637665540000|2021-11-23 11:05:40|2973.13|2973.13|2972.99|2972.99|2973.19|2973.19|2972.99|2972.99|0
1637665560000|2021-11-23 11:06:00|2972.87|2972.87|2973.39|2973.39|2973.39|2973.39|2972.87|2972.87|0
1637665580000|2021-11-23 11:06:20|2973.5|2973.5|2973.39|2973.39|2973.5|2973.5|2973.39|2973.39|0
1637665590000|2021-11-23 11:06:30|2973.5|2973.5|2973.45|2973.45|2973.5|2973.5|2973.45|2973.45|0
1637665600000|2021-11-23 11:06:40|2973.34|2973.34|2973.34|2973.34|2973.34|2973.34|2973.34|2973.34|0
1637665610000|2021-11-23 11:06:50|2973.22|2973.22|2973.74|2973.74|2973.74|2973.74|2973.22|2973.22|0
1637665620000|2021-11-23 11:07:00|2973.72|2973.72|2972.97|2972.97|2973.72|2973.72|2972.97|2972.97|0
1637665630000|2021-11-23 11:07:10|2973.16|2973.16|2973.1|2973.1|2973.16|2973.16|2973.1|2973.1|0
1637665640000|2021-11-23 11:07:20|2973.04|2973.04|2972.78|2972.78|2973.04|2973.04|2972.78|2972.78|0
1637665650000|2021-11-23 11:07:30|2972.91|2972.91|2972.51|2972.51|2972.91|2972.91|2972.51|2972.51|0
1637665660000|2021-11-23 11:07:40|2972.44|2972.44|2972.55|2972.55|2972.55|2972.55|2972.44|2972.44|0
1637665670000|2021-11-23 11:07:50|2972.75|2972.75|2972.75|2972.75|2972.75|2972.75|2972.75|2972.75|0
1637665680000|2021-11-23 11:08:00|2972.55|2972.55|2972.74|2972.74|2972.82|2972.82|2972.55|2972.55|0
1637665690000|2021-11-23 11:08:10|2972.81|2972.81|2972.84|2972.84|2973.17|2973.17|2972.62|2972.62|0
1637665700000|2021-11-23 11:08:20|2973.03|2973.03|2972.73|2972.73|2973.03|2973.03|2972.73|2972.73|0
1637665710000|2021-11-23 11:08:30|2972.84|2972.84|2972.98|2972.98|2972.98|2972.98|2972.84|2972.84|0
1637665720000|2021-11-23 11:08:40|2972.94|2972.94|2972.94|2972.94|2972.94|2972.94|2972.94|2972.94|0
1637665730000|2021-11-23 11:08:50|2972.63|2972.63|2972.63|2972.63|2972.63|2972.63|2972.63|2972.63|0
1637665740000|2021-11-23 11:09:00|2972.57|2972.57|2972.57|2972.57|2972.57|2972.57|2972.57|2972.57|0
1637665750000|2021-11-23 11:09:10|2972.5|2972.5|2972.39|2972.39|2972.5|2972.5|2972.39|2972.39|0
1637665770000|2021-11-23 11:09:30|2972.52|2972.52|2972.52|2972.52|2972.52|2972.52|2972.52|2972.52|0
1637665780000|2021-11-23 11:09:40|2972.46|2972.46|2972.46|2972.46|2972.46|2972.46|2972.46|2972.46|0
1637665800000|2021-11-23 11:10:00|2972.42|2972.42|2972.15|2972.15|2972.49|2972.49|2972.15|2972.15|0
1637665820000|2021-11-23 11:10:20|2971.93|2971.93|2971.82|2971.82|2971.93|2971.93|2971.82|2971.82|0
1637665830000|2021-11-23 11:10:30|2971.53|2971.53|2971.15|2971.15|2971.53|2971.53|2971.15|2971.15|0
1637665840000|2021-11-23 11:10:40|2970.86|2970.86|2970.86|2970.86|2970.86|2970.86|2970.86|2970.86|0
1637665850000|2021-11-23 11:10:50|2970.53|2970.53|2970.48|2970.48|2970.53|2970.53|2970.48|2970.48|0
1637665860000|2021-11-23 11:11:00|2970.31|2970.31|2970.92|2970.92|2971.03|2971.03|2970.31|2970.31|0
1637665870000|2021-11-23 11:11:10|2970.8|2970.8|2970.87|2970.87|2970.93|2970.93|2970.8|2970.8|0
1637665890000|2021-11-23 11:11:30|2970.91|2970.91|2970.91|2970.91|2970.91|2970.91|2970.91|2970.91|0
1637665900000|2021-11-23 11:11:40|2970.98|2970.98|2971.11|2971.11|2971.11|2971.11|2970.98|2970.98|0
1637665970000|2021-11-23 11:12:50|2971.45|2971.45|2971.56|2971.56|2971.56|2971.56|2971.45|2971.45|0
1637665980000|2021-11-23 11:13:00|2971.5|2971.5|2971.72|2971.72|2971.72|2971.72|2971.5|2971.5|0
1637665990000|2021-11-23 11:13:10|2971.83|2971.83|2971.83|2971.83|2971.83|2971.83|2971.83|2971.83|0
1637666000000|2021-11-23 11:13:20|2971.49|2971.49|2971.49|2971.49|2971.49|2971.49|2971.49|2971.49|0
1637666010000|2021-11-23 11:13:30|2971.69|2971.69|2971.75|2971.75|2971.75|2971.75|2971.69|2971.69|0
1637666020000|2021-11-23 11:13:40|2971.87|2971.87|2971.87|2971.87|2971.87|2971.87|2971.87|2971.87|0
1637666030000|2021-11-23 11:13:50|2971.98|2971.98|2971.98|2971.98|2971.98|2971.98|2971.98|2971.98|0
1637666040000|2021-11-23 11:14:00|2972.14|2972.14|2972.25|2972.25|2972.25|2972.25|2972.14|2972.14|0
1637666050000|2021-11-23 11:14:10|2972.37|2972.37|2972.48|2972.48|2972.48|2972.48|2972.37|2972.37|0
1637666080000|2021-11-23 11:14:40|2972.78|2972.78|2972.78|2972.78|2972.78|2972.78|2972.78|2972.78|0
1637666090000|2021-11-23 11:14:50|2972.9|2972.9|2972.9|2972.9|2972.9|2972.9|2972.9|2972.9|0
1637666100000|2021-11-23 11:15:00|2972.67|2972.67|2972.73|2972.73|2972.73|2972.73|2972.67|2972.67|0
1637666110000|2021-11-23 11:15:10|2972.59|2972.59|2974.11|2974.11|2974.11|2974.11|2972.59|2972.59|0
1637666120000|2021-11-23 11:15:20|2974.16|2974.16|2974.24|2974.24|2974.24|2974.24|2974.16|2974.16|0
1637666130000|2021-11-23 11:15:30|2974.26|2974.26|2974.24|2974.24|2974.26|2974.26|2974.24|2974.24|0
1637666140000|2021-11-23 11:15:40|2974.26|2974.26|2974.27|2974.27|2974.27|2974.27|2974.26|2974.26|0
1637666160000|2021-11-23 11:16:00|2974.44|2974.44|2974.53|2974.53|2974.53|2974.53|2974.38|2974.38|0
1637666170000|2021-11-23 11:16:10|2974.59|2974.59|2974.59|2974.59|2974.59|2974.59|2974.59|2974.59|0
1637666180000|2021-11-23 11:16:20|2974.7|2974.7|2974.88|2974.88|2974.88|2974.88|2974.65|2974.65|0
1637666190000|2021-11-23 11:16:30|2975|2975|2975.21|2975.21|2975.21|2975.21|2975|2975|0
1637666210000|2021-11-23 11:16:50|2975.15|2975.15|2975.62|2975.62|2975.62|2975.62|2975.15|2975.15|0
1637666240000|2021-11-23 11:17:20|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|2975.93|0
1637666250000|2021-11-23 11:17:30|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|0
1637666260000|2021-11-23 11:17:40|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|0
1637666280000|2021-11-23 11:18:00|2976.21|2976.21|2977.72|2977.72|2977.82|2977.82|2976.21|2976.21|0
1637666290000|2021-11-23 11:18:10|2977.62|2977.62|2977.27|2977.27|2978.19|2978.19|2977.27|2977.27|0
1637666300000|2021-11-23 11:18:20|2977.33|2977.33|2977.33|2977.33|2977.33|2977.33|2977.33|2977.33|0
1637666310000|2021-11-23 11:18:30|2977.44|2977.44|2977.71|2977.71|2977.77|2977.77|2977.44|2977.44|0
1637666320000|2021-11-23 11:18:40|2977.38|2977.38|2977.38|2977.38|2977.38|2977.38|2977.38|2977.38|0
1637666330000|2021-11-23 11:18:50|2977.5|2977.5|2977.12|2977.12|2977.5|2977.5|2977.12|2977.12|0
1637666340000|2021-11-23 11:19:00|2977.24|2977.24|2977.38|2977.38|2977.38|2977.38|2977.24|2977.24|0
1637666360000|2021-11-23 11:19:20|2977.28|2977.28|2977.28|2977.28|2977.28|2977.28|2977.28|2977.28|0
1637666370000|2021-11-23 11:19:30|2977.06|2977.06|2977.06|2977.06|2977.17|2977.17|2977.06|2977.06|0
1637666380000|2021-11-23 11:19:40|2977.17|2977.17|2976.95|2976.95|2977.17|2977.17|2976.95|2976.95|0
1637666390000|2021-11-23 11:19:50|2977.12|2977.12|2977.17|2977.17|2977.17|2977.17|2977.12|2977.12|0
1637666400000|2021-11-23 11:20:00|2977.91|2977.91|2978.05|2978.05|2978.22|2978.22|2977.61|2977.61|0
1637666410000|2021-11-23 11:20:10|2978|2978|2977.75|2977.75|2978|2978|2977.75|2977.75|0
1637666430000|2021-11-23 11:20:30|2977.63|2977.63|2977.26|2977.26|2977.63|2977.63|2977.26|2977.26|0
1637666450000|2021-11-23 11:20:50|2977.53|2977.53|2977.57|2977.57|2977.57|2977.57|2977.42|2977.42|0
1637666460000|2021-11-23 11:21:00|2977.67|2977.67|2978.22|2978.22|2978.22|2978.22|2977.67|2977.67|0
1637666500000|2021-11-23 11:21:40|2978.33|2978.33|2978.33|2978.33|2978.33|2978.33|2978.33|2978.33|0
1637666510000|2021-11-23 11:21:50|2978.45|2978.45|2978.45|2978.45|2978.45|2978.45|2978.45|2978.45|0
1637666520000|2021-11-23 11:22:00|2978.37|2978.37|2978.63|2978.63|2978.64|2978.64|2978.37|2978.37|0
1637666530000|2021-11-23 11:22:10|2978.92|2978.92|2979.2|2979.2|2979.2|2979.2|2978.9|2978.9|0
1637666560000|2021-11-23 11:22:40|2979.49|2979.49|2979.99|2979.99|2979.99|2979.99|2979.49|2979.49|0
1637666570000|2021-11-23 11:22:50|2980.04|2980.04|2980.07|2980.07|2980.07|2980.07|2980.04|2980.04|0
1637666580000|2021-11-23 11:23:00|2980.08|2980.08|2979.3|2979.3|2980.13|2980.13|2979.3|2979.3|0
1637666590000|2021-11-23 11:23:10|2979.42|2979.42|2979.36|2979.36|2979.42|2979.42|2979.36|2979.36|0
1637666600000|2021-11-23 11:23:20|2979.35|2979.35|2979.35|2979.35|2979.35|2979.35|2979.35|2979.35|0
1637666610000|2021-11-23 11:23:30|2979.48|2979.48|2979.41|2979.41|2979.48|2979.48|2979.41|2979.41|0
1637666630000|2021-11-23 11:23:50|2979.35|2979.35|2979.15|2979.15|2979.35|2979.35|2979.15|2979.15|0
1637666640000|2021-11-23 11:24:00|2979.08|2979.08|2979.15|2979.15|2979.15|2979.15|2979.08|2979.08|0
1637666650000|2021-11-23 11:24:10|2979.17|2979.17|2979.24|2979.24|2979.24|2979.24|2979.17|2979.17|0
1637666660000|2021-11-23 11:24:20|2979.44|2979.44|2979.44|2979.44|2979.44|2979.44|2979.44|2979.44|0
1637666680000|2021-11-23 11:24:40|2979.33|2979.33|2979.17|2979.17|2979.33|2979.33|2979.17|2979.17|0
1637666700000|2021-11-23 11:25:00|2979.1|2979.1|2979.1|2979.1|2979.1|2979.1|2979.1|2979.1|0
1637666710000|2021-11-23 11:25:10|2979.04|2979.04|2979.14|2979.14|2979.14|2979.14|2979.02|2979.02|0
1637666720000|2021-11-23 11:25:20|2979.11|2979.11|2979.07|2979.07|2979.11|2979.11|2979.07|2979.07|0
1637666730000|2021-11-23 11:25:30|2978.94|2978.94|2979.01|2979.01|2979.01|2979.01|2978.94|2978.94|0
1637666740000|2021-11-23 11:25:40|2978.58|2978.58|2978.54|2978.54|2978.58|2978.58|2978.46|2978.46|0
1637666760000|2021-11-23 11:26:00|2978.5|2978.5|2978.5|2978.5|2978.5|2978.5|2978.5|2978.5|0
1637666770000|2021-11-23 11:26:10|2978.27|2978.27|2978.31|2978.31|2978.31|2978.31|2978.27|2978.27|0
1637666780000|2021-11-23 11:26:20|2978.24|2978.24|2978.24|2978.24|2978.24|2978.24|2978.24|2978.24|0
1637666790000|2021-11-23 11:26:30|2978.23|2978.23|2978.23|2978.23|2978.23|2978.23|2978.23|2978.23|0
1637666800000|2021-11-23 11:26:40|2978.21|2978.21|2978.06|2978.06|2978.21|2978.21|2978.06|2978.06|0
1637666810000|2021-11-23 11:26:50|2978|2978|2977.8|2977.8|2978|2978|2977.8|2977.8|0
1637666830000|2021-11-23 11:27:10|2977.85|2977.85|2977.85|2977.85|2977.85|2977.85|2977.85|2977.85|0
1637666840000|2021-11-23 11:27:20|2977.88|2977.88|2977.93|2977.93|2977.93|2977.93|2977.88|2977.88|0
1637666850000|2021-11-23 11:27:30|2977.92|2977.92|2978.05|2978.05|2978.05|2978.05|2977.9|2977.9|0
1637666900000|2021-11-23 11:28:20|2977.9|2977.9|2978.19|2978.19|2978.34|2978.34|2977.9|2977.9|0
1637666910000|2021-11-23 11:28:30|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|0
1637666930000|2021-11-23 11:28:50|2978.55|2978.55|2978.55|2978.55|2978.55|2978.55|2978.55|2978.55|0
1637666940000|2021-11-23 11:29:00|2978.65|2978.65|2978.65|2978.65|2978.65|2978.65|2978.65|2978.65|0
1637666980000|2021-11-23 11:29:40|2978.5|2978.5|2978.21|2978.21|2978.5|2978.5|2978.21|2978.21|0
1637666990000|2021-11-23 11:29:50|2978.17|2978.17|2978.17|2978.17|2978.17|2978.17|2978.17|2978.17|0
1637667000000|2021-11-23 11:30:00|2978.14|2978.14|2978.14|2978.14|2978.14|2978.14|2978.14|2978.14|0
1637667010000|2021-11-23 11:30:10|2978.21|2978.21|2978.21|2978.21|2978.21|2978.21|2978.21|2978.21|0
1637667020000|2021-11-23 11:30:20|2978.28|2978.28|2978.29|2978.29|2978.34|2978.34|2978.28|2978.28|0
1637667030000|2021-11-23 11:30:30|2978.24|2978.24|2978.18|2978.18|2978.24|2978.24|2978.18|2978.18|0
1637667040000|2021-11-23 11:30:40|2978.13|2978.13|2978.21|2978.21|2978.21|2978.21|2978.01|2978.01|0
1637667050000|2021-11-23 11:30:50|2978.15|2978.15|2978.15|2978.15|2978.15|2978.15|2978.15|2978.15|0
1637667060000|2021-11-23 11:31:00|2978.19|2978.19|2978.29|2978.29|2978.29|2978.29|2978.19|2978.19|0
1637667080000|2021-11-23 11:31:20|2978.25|2978.25|2978.29|2978.29|2978.29|2978.29|2978.25|2978.25|0
1637667090000|2021-11-23 11:31:30|2978.4|2978.4|2978.46|2978.46|2978.46|2978.46|2978.4|2978.4|0
1637667100000|2021-11-23 11:31:40|2978.51|2978.51|2978.51|2978.51|2978.56|2978.56|2978.51|2978.51|0
1637667110000|2021-11-23 11:31:50|2978.63|2978.63|2978.26|2978.26|2978.63|2978.63|2978.21|2978.21|0
1637667120000|2021-11-23 11:32:00|2978.28|2978.28|2978.28|2978.28|2978.28|2978.28|2978.28|2978.28|0
1637667130000|2021-11-23 11:32:10|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|0
1637667160000|2021-11-23 11:32:40|2978.44|2978.44|2978.44|2978.44|2978.44|2978.44|2978.44|2978.44|0
1637667170000|2021-11-23 11:32:50|2978.72|2978.72|2978.44|2978.44|2978.72|2978.72|2978.44|2978.44|0
1637667180000|2021-11-23 11:33:00|2978.32|2978.32|2978.42|2978.42|2978.42|2978.42|2978.32|2978.32|0
1637667200000|2021-11-23 11:33:20|2978.44|2978.44|2978.44|2978.44|2978.44|2978.44|2978.44|2978.44|0
1637667210000|2021-11-23 11:33:30|2978.42|2978.42|2978.9|2978.9|2978.9|2978.9|2978.42|2978.42|0
1637667230000|2021-11-23 11:33:50|2979.04|2979.04|2979.04|2979.04|2979.04|2979.04|2979.04|2979.04|0
1637667250000|2021-11-23 11:34:10|2979.24|2979.24|2979.24|2979.24|2979.24|2979.24|2979.24|2979.24|0
1637667260000|2021-11-23 11:34:20|2979.26|2979.26|2979.26|2979.26|2979.26|2979.26|2979.26|2979.26|0
1637667270000|2021-11-23 11:34:30|2979.4|2979.4|2979.4|2979.4|2979.4|2979.4|2979.4|2979.4|0
1637667280000|2021-11-23 11:34:40|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|0
1637667300000|2021-11-23 11:35:00|2979.37|2979.37|2979.31|2979.31|2979.37|2979.37|2979.31|2979.31|0
1637667310000|2021-11-23 11:35:10|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|0
1637667320000|2021-11-23 11:35:20|2979.52|2979.52|2979.52|2979.52|2979.52|2979.52|2979.52|2979.52|0
1637667330000|2021-11-23 11:35:30|2979.58|2979.58|2979.36|2979.36|2979.58|2979.58|2979.36|2979.36|0
1637667340000|2021-11-23 11:35:40|2979.49|2979.49|2979.1|2979.1|2979.49|2979.49|2979.1|2979.1|0
1637667350000|2021-11-23 11:35:50|2978.99|2978.99|2979.05|2979.05|2979.05|2979.05|2978.99|2978.99|0
1637667360000|2021-11-23 11:36:00|2979|2979|2979.09|2979.09|2979.2|2979.2|2979|2979|0
1637667370000|2021-11-23 11:36:10|2979.01|2979.01|2979.19|2979.19|2979.47|2979.47|2979.01|2979.01|0
1637667380000|2021-11-23 11:36:20|2979.31|2979.31|2979.76|2979.76|2979.77|2979.77|2979.31|2979.31|0
1637667390000|2021-11-23 11:36:30|2979.89|2979.89|2980.1|2980.1|2980.13|2980.13|2979.89|2979.89|0
1637667400000|2021-11-23 11:36:40|2980.21|2980.21|2980.44|2980.44|2980.44|2980.44|2980.21|2980.21|0
1637667410000|2021-11-23 11:36:50|2980.46|2980.46|2980.54|2980.54|2980.54|2980.54|2980.46|2980.46|0
1637667420000|2021-11-23 11:37:00|2980.6|2980.6|2980.6|2980.6|2980.6|2980.6|2980.6|2980.6|0
1637667430000|2021-11-23 11:37:10|2980.35|2980.35|2979.19|2979.19|2980.35|2980.35|2979.17|2979.17|0
1637667450000|2021-11-23 11:37:30|2979.23|2979.23|2979.23|2979.23|2979.23|2979.23|2979.23|2979.23|0
1637667460000|2021-11-23 11:37:40|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|0
1637667480000|2021-11-23 11:38:00|2979.44|2979.44|2979.82|2979.82|2979.88|2979.88|2979.44|2979.44|0
1637667490000|2021-11-23 11:38:10|2979.89|2979.89|2979.89|2979.89|2979.89|2979.89|2979.89|2979.89|0
1637667510000|2021-11-23 11:38:30|2980|2980|2980|2980|2980|2980|2980|2980|0
1637667560000|2021-11-23 11:39:20|2980.61|2980.61|2980.61|2980.61|2980.61|2980.61|2980.61|2980.61|0
1637667570000|2021-11-23 11:39:30|2980.72|2980.72|2980.87|2980.87|2980.87|2980.87|2980.72|2980.72|0
1637667600000|2021-11-23 11:40:00|2980.8|2980.8|2980.85|2980.85|2980.85|2980.85|2980.8|2980.8|0
1637667620000|2021-11-23 11:40:20|2980.74|2980.74|2980.61|2980.61|2980.78|2980.78|2980.61|2980.61|0
1637667630000|2021-11-23 11:40:30|2980.47|2980.47|2980.47|2980.47|2980.47|2980.47|2980.47|2980.47|0
1637667640000|2021-11-23 11:40:40|2980.48|2980.48|2980.78|2980.78|2981.02|2981.02|2980.48|2980.48|0
1637667660000|2021-11-23 11:41:00|2980.83|2980.83|2980.83|2980.83|2980.83|2980.83|2980.83|2980.83|0
1637667680000|2021-11-23 11:41:20|2980.39|2980.39|2980.43|2980.43|2980.43|2980.43|2980.39|2980.39|0
1637667690000|2021-11-23 11:41:30|2980.46|2980.46|2980.54|2980.54|2980.54|2980.54|2980.46|2980.46|0
1637667700000|2021-11-23 11:41:40|2980.66|2980.66|2980.79|2980.79|2980.79|2980.79|2980.66|2980.66|0
1637667720000|2021-11-23 11:42:00|2980.86|2980.86|2980.86|2980.86|2980.86|2980.86|2980.86|2980.86|0
1637667730000|2021-11-23 11:42:10|2980.96|2980.96|2980.96|2980.96|2980.96|2980.96|2980.96|2980.96|0
1637667740000|2021-11-23 11:42:20|2980.67|2980.67|2980.44|2980.44|2980.67|2980.67|2980.44|2980.44|0
1637667750000|2021-11-23 11:42:30|2980.39|2980.39|2980.39|2980.39|2980.39|2980.39|2980.39|2980.39|0
1637667760000|2021-11-23 11:42:40|2980.51|2980.51|2980.15|2980.15|2980.51|2980.51|2980.15|2980.15|0
1637667780000|2021-11-23 11:43:00|2980.03|2980.03|2980.03|2980.03|2980.03|2980.03|2980.03|2980.03|0
1637667790000|2021-11-23 11:43:10|2979.96|2979.96|2979.96|2979.96|2979.96|2979.96|2979.96|2979.96|0
1637667800000|2021-11-23 11:43:20|2980.03|2980.03|2980.16|2980.16|2980.16|2980.16|2980.03|2980.03|0
1637667810000|2021-11-23 11:43:30|2980.04|2980.04|2980.04|2980.04|2980.04|2980.04|2980.04|2980.04|0
1637667820000|2021-11-23 11:43:40|2979.97|2979.97|2979.77|2979.77|2979.97|2979.97|2979.77|2979.77|0
1637667830000|2021-11-23 11:43:50|2979.71|2979.71|2979.28|2979.28|2979.71|2979.71|2979.28|2979.28|0
1637667840000|2021-11-23 11:44:00|2979.26|2979.26|2979.26|2979.26|2979.26|2979.26|2979.26|2979.26|0
1637667850000|2021-11-23 11:44:10|2979.21|2979.21|2978.57|2978.57|2979.21|2979.21|2978.52|2978.52|0
1637667860000|2021-11-23 11:44:20|2978.42|2978.42|2978.69|2978.69|2978.76|2978.76|2978.42|2978.42|0
1637667870000|2021-11-23 11:44:30|2978.55|2978.55|2978.26|2978.26|2978.55|2978.55|2978.26|2978.26|0
1637667890000|2021-11-23 11:44:50|2978.41|2978.41|2978.34|2978.34|2978.41|2978.41|2978.27|2978.27|0
1637667900000|2021-11-23 11:45:00|2978.3|2978.3|2978.51|2978.51|2978.51|2978.51|2978.3|2978.3|0
1637667910000|2021-11-23 11:45:10|2978.66|2978.66|2978.51|2978.51|2978.66|2978.66|2978.51|2978.51|0
1637667920000|2021-11-23 11:45:20|2978.63|2978.63|2978.72|2978.72|2978.88|2978.88|2978.63|2978.63|0
1637667930000|2021-11-23 11:45:30|2978.86|2978.86|2978.86|2978.86|2978.86|2978.86|2978.86|2978.86|0
1637667940000|2021-11-23 11:45:40|2978.72|2978.72|2978.72|2978.72|2978.72|2978.72|2978.72|2978.72|0
1637667990000|2021-11-23 11:46:30|2978.77|2978.77|2978.87|2978.87|2978.87|2978.87|2978.77|2978.77|0
1637668000000|2021-11-23 11:46:40|2978.76|2978.76|2978.83|2978.83|2978.83|2978.83|2978.76|2978.76|0
1637668010000|2021-11-23 11:46:50|2978.97|2978.97|2978.89|2978.89|2979.11|2979.11|2978.89|2978.89|0
1637668020000|2021-11-23 11:47:00|2978.9|2978.9|2978.8|2978.8|2978.92|2978.92|2978.61|2978.61|0
1637668030000|2021-11-23 11:47:10|2978.84|2978.84|2979.01|2979.01|2979.01|2979.01|2978.84|2978.84|0
1637668040000|2021-11-23 11:47:20|2979.06|2979.06|2979.18|2979.18|2979.2|2979.2|2979.06|2979.06|0
1637668050000|2021-11-23 11:47:30|2979.2|2979.2|2979.18|2979.18|2979.2|2979.2|2979.12|2979.12|0
1637668060000|2021-11-23 11:47:40|2979.38|2979.38|2979.62|2979.62|2979.62|2979.62|2979.38|2979.38|0
1637668070000|2021-11-23 11:47:50|2979.85|2979.85|2979.85|2979.85|2979.85|2979.85|2979.85|2979.85|0
1637668080000|2021-11-23 11:48:00|2979.92|2979.92|2979.96|2979.96|2979.96|2979.96|2979.92|2979.92|0
1637668090000|2021-11-23 11:48:10|2979.99|2979.99|2980.39|2980.39|2980.44|2980.44|2979.99|2979.99|0
1637668100000|2021-11-23 11:48:20|2980.52|2980.52|2980.4|2980.4|2980.52|2980.52|2980.4|2980.4|0
1637668110000|2021-11-23 11:48:30|2980.42|2980.42|2980.4|2980.4|2980.42|2980.42|2980.4|2980.4|0
1637668120000|2021-11-23 11:48:40|2980.7|2980.7|2980.53|2980.53|2980.7|2980.7|2980.53|2980.53|0
1637668140000|2021-11-23 11:49:00|2980.34|2980.34|2980.48|2980.48|2980.48|2980.48|2980.34|2980.34|0
1637668150000|2021-11-23 11:49:10|2980.42|2980.42|2980.35|2980.35|2980.45|2980.45|2980.35|2980.35|0
1637668180000|2021-11-23 11:49:40|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|0
1637668190000|2021-11-23 11:49:50|2980.45|2980.45|2980.23|2980.23|2980.45|2980.45|2980.23|2980.23|0
1637668230000|2021-11-23 11:50:30|2980.22|2980.22|2980.2|2980.2|2980.22|2980.22|2980.2|2980.2|0
1637668240000|2021-11-23 11:50:40|2980.24|2980.24|2980.24|2980.24|2980.24|2980.24|2980.24|2980.24|0
1637668250000|2021-11-23 11:50:50|2980.12|2980.12|2979.97|2979.97|2980.12|2980.12|2979.97|2979.97|0
1637668260000|2021-11-23 11:51:00|2979.66|2979.66|2979.27|2979.27|2979.66|2979.66|2979.14|2979.14|0
1637668280000|2021-11-23 11:51:20|2979.17|2979.17|2979.27|2979.27|2979.27|2979.27|2979.17|2979.17|0
1637668290000|2021-11-23 11:51:30|2979.56|2979.56|2979.56|2979.56|2979.56|2979.56|2979.56|2979.56|0
1637668300000|2021-11-23 11:51:40|2979.68|2979.68|2980.02|2980.02|2980.13|2980.13|2979.68|2979.68|0
1637668310000|2021-11-23 11:51:50|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|0
1637668320000|2021-11-23 11:52:00|2979.79|2979.79|2980.37|2980.37|2980.37|2980.37|2979.79|2979.79|0
1637668350000|2021-11-23 11:52:30|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|0
1637668360000|2021-11-23 11:52:40|2980.13|2980.13|2980.03|2980.03|2980.35|2980.35|2979.92|2979.92|0
1637668370000|2021-11-23 11:52:50|2979.98|2979.98|2979.88|2979.88|2979.98|2979.98|2979.88|2979.88|0
1637668380000|2021-11-23 11:53:00|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|0
1637668390000|2021-11-23 11:53:10|2980.21|2980.21|2980.31|2980.31|2980.31|2980.31|2980.21|2980.21|0
1637668410000|2021-11-23 11:53:30|2980.09|2980.09|2979.99|2979.99|2980.09|2980.09|2979.99|2979.99|0
1637668420000|2021-11-23 11:53:40|2980.1|2980.1|2980.1|2980.1|2980.1|2980.1|2980.1|2980.1|0
1637668430000|2021-11-23 11:53:50|2980.21|2980.21|2980.33|2980.33|2980.33|2980.33|2980.21|2980.21|0
1637668440000|2021-11-23 11:54:00|2980.39|2980.39|2980.39|2980.39|2980.39|2980.39|2980.39|2980.39|0
1637668450000|2021-11-23 11:54:10|2980.1|2980.1|2980.08|2980.08|2980.11|2980.11|2980.08|2980.08|0
1637668460000|2021-11-23 11:54:20|2980.03|2980.03|2980.18|2980.18|2980.21|2980.21|2980.03|2980.03|0
1637668480000|2021-11-23 11:54:40|2980.31|2980.31|2980.38|2980.38|2980.38|2980.38|2980.24|2980.24|0
1637668490000|2021-11-23 11:54:50|2980.23|2980.23|2980.23|2980.23|2980.23|2980.23|2980.23|2980.23|0
1637668500000|2021-11-23 11:55:00|2980.16|2980.16|2978.75|2978.75|2980.16|2980.16|2978.75|2978.75|0
1637668510000|2021-11-23 11:55:10|2978.68|2978.68|2978.91|2978.91|2978.93|2978.93|2978.68|2978.68|0
1637668520000|2021-11-23 11:55:20|2978.83|2978.83|2978.73|2978.73|2978.83|2978.83|2978.73|2978.73|0
1637668550000|2021-11-23 11:55:50|2978.52|2978.52|2978.59|2978.59|2978.63|2978.63|2978.42|2978.42|0
1637668560000|2021-11-23 11:56:00|2978.58|2978.58|2978.49|2978.49|2978.58|2978.58|2978.46|2978.46|0
1637668570000|2021-11-23 11:56:10|2978.52|2978.52|2978.52|2978.52|2978.52|2978.52|2978.52|2978.52|0
1637668580000|2021-11-23 11:56:20|2978.73|2978.73|2978.95|2978.95|2978.95|2978.95|2978.67|2978.67|0
1637668590000|2021-11-23 11:56:30|2978.96|2978.96|2978.81|2978.81|2978.96|2978.96|2978.81|2978.81|0
1637668600000|2021-11-23 11:56:40|2979.03|2979.03|2979.03|2979.03|2979.03|2979.03|2979.03|2979.03|0
1637668610000|2021-11-23 11:56:50|2979.17|2979.17|2979.14|2979.14|2979.17|2979.17|2979.14|2979.14|0
1637668620000|2021-11-23 11:57:00|2979.2|2979.2|2979.27|2979.27|2979.27|2979.27|2979.2|2979.2|0
1637668670000|2021-11-23 11:57:50|2979.33|2979.33|2979.35|2979.35|2979.35|2979.35|2979.28|2979.28|0
1637668680000|2021-11-23 11:58:00|2979.49|2979.49|2979.49|2979.49|2979.49|2979.49|2979.49|2979.49|0
1637668700000|2021-11-23 11:58:20|2979.55|2979.55|2979.55|2979.55|2979.55|2979.55|2979.55|2979.55|0
1637668710000|2021-11-23 11:58:30|2979.44|2979.44|2979.44|2979.44|2979.44|2979.44|2979.44|2979.44|0
1637668720000|2021-11-23 11:58:40|2979.52|2979.52|2979.52|2979.52|2979.52|2979.52|2979.52|2979.52|0
1637668730000|2021-11-23 11:58:50|2979.39|2979.39|2979.32|2979.32|2979.39|2979.39|2979.32|2979.32|0
1637668740000|2021-11-23 11:59:00|2978.96|2978.96|2980.07|2980.07|2980.07|2980.07|2978.96|2978.96|0
1637668750000|2021-11-23 11:59:10|2980|2980|2979.97|2979.97|2980.1|2980.1|2979.97|2979.97|0
1637668760000|2021-11-23 11:59:20|2979.95|2979.95|2980.18|2980.18|2980.18|2980.18|2979.95|2979.95|0
1637668770000|2021-11-23 11:59:30|2980.22|2980.22|2980.25|2980.25|2980.25|2980.25|2980.22|2980.22|0
1637668780000|2021-11-23 11:59:40|2980.54|2980.54|2980.54|2980.54|2980.54|2980.54|2980.54|2980.54|0
1637668790000|2021-11-23 11:59:50|2980.59|2980.59|2980.53|2980.53|2980.59|2980.59|2980.53|2980.53|0
1637668800000|2021-11-23 12:00:00|2980.48|2980.48|2980.48|2980.48|2980.48|2980.48|2980.48|2980.48|0
1637668810000|2021-11-23 12:00:10|2981.51|2981.51|2981.51|2981.51|2981.51|2981.51|2981.51|2981.51|0
1637668820000|2021-11-23 12:00:20|2981.36|2981.36|2981.36|2981.36|2981.36|2981.36|2981.36|2981.36|0
1637668830000|2021-11-23 12:00:30|2981.15|2981.15|2981.04|2981.04|2981.15|2981.15|2980.91|2980.91|0
1637668850000|2021-11-23 12:00:50|2981.09|2981.09|2981.07|2981.07|2981.09|2981.09|2981.07|2981.07|0
1637668860000|2021-11-23 12:01:00|2980.89|2980.89|2980.84|2980.84|2980.89|2980.89|2980.84|2980.84|0
1637668890000|2021-11-23 12:01:30|2980.71|2980.71|2980.71|2980.71|2980.71|2980.71|2980.71|2980.71|0
1637668900000|2021-11-23 12:01:40|2980.57|2980.57|2980.57|2980.57|2980.57|2980.57|2980.57|2980.57|0
1637668920000|2021-11-23 12:02:00|2980.59|2980.59|2980.68|2980.68|2980.93|2980.93|2980.59|2980.59|0
1637668930000|2021-11-23 12:02:10|2980.79|2980.79|2980.96|2980.96|2980.96|2980.96|2980.79|2980.79|0
1637668950000|2021-11-23 12:02:30|2980.37|2980.37|2980.23|2980.23|2980.37|2980.37|2980.23|2980.23|0
1637668960000|2021-11-23 12:02:40|2980.36|2980.36|2980.53|2980.53|2980.53|2980.53|2980.23|2980.23|0
1637668980000|2021-11-23 12:03:00|2980.46|2980.46|2980.31|2980.31|2980.46|2980.46|2980.28|2980.28|0
1637668990000|2021-11-23 12:03:10|2980|2980|2980|2980|2980.04|2980.04|2980|2980|0
1637669000000|2021-11-23 12:03:20|2980.2|2980.2|2980.36|2980.36|2980.36|2980.36|2980.2|2980.2|0
1637669020000|2021-11-23 12:03:40|2980.02|2980.02|2980.02|2980.02|2980.02|2980.02|2980.02|2980.02|0
1637669030000|2021-11-23 12:03:50|2979.9|2979.9|2979.78|2979.78|2979.9|2979.9|2979.78|2979.78|0
1637669040000|2021-11-23 12:04:00|2979.68|2979.68|2979.55|2979.55|2979.68|2979.68|2979.55|2979.55|0
1637669050000|2021-11-23 12:04:10|2979.43|2979.43|2979.43|2979.43|2979.43|2979.43|2979.43|2979.43|0
1637669060000|2021-11-23 12:04:20|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|0
1637669070000|2021-11-23 12:04:30|2979.23|2979.23|2979.23|2979.23|2979.23|2979.23|2979.23|2979.23|0
1637669090000|2021-11-23 12:04:50|2979.27|2979.27|2979.27|2979.27|2979.27|2979.27|2979.27|2979.27|0
1637669100000|2021-11-23 12:05:00|2979.05|2979.05|2978.93|2978.93|2979.05|2979.05|2978.68|2978.68|0
1637669110000|2021-11-23 12:05:10|2978.98|2978.98|2978.98|2978.98|2978.98|2978.98|2978.98|2978.98|0
1637669130000|2021-11-23 12:05:30|2978.92|2978.92|2978.92|2978.92|2978.92|2978.92|2978.92|2978.92|0
1637669160000|2021-11-23 12:06:00|2978.87|2978.87|2978.93|2978.93|2978.93|2978.93|2978.87|2978.87|0
1637669170000|2021-11-23 12:06:10|2978.91|2978.91|2979.12|2979.12|2979.12|2979.12|2978.91|2978.91|0
1637669180000|2021-11-23 12:06:20|2979.26|2979.26|2979.26|2979.26|2979.33|2979.33|2979.2|2979.2|0
1637669190000|2021-11-23 12:06:30|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|0
1637669200000|2021-11-23 12:06:40|2979.43|2979.43|2979.43|2979.43|2979.43|2979.43|2979.43|2979.43|0
1637669210000|2021-11-23 12:06:50|2979.54|2979.54|2979.65|2979.65|2979.67|2979.67|2979.45|2979.45|0
1637669220000|2021-11-23 12:07:00|2979.5|2979.5|2978.96|2978.96|2979.5|2979.5|2978.91|2978.91|0
1637669230000|2021-11-23 12:07:10|2979.07|2979.07|2979.07|2979.07|2979.07|2979.07|2979.07|2979.07|0
1637669250000|2021-11-23 12:07:30|2978.77|2978.77|2978.77|2978.77|2978.77|2978.77|2978.67|2978.67|0
1637669260000|2021-11-23 12:07:40|2978.71|2978.71|2978.71|2978.71|2978.71|2978.71|2978.71|2978.71|0
1637669270000|2021-11-23 12:07:50|2978.84|2978.84|2978.77|2978.77|2978.84|2978.84|2978.77|2978.77|0
1637669290000|2021-11-23 12:08:10|2978.72|2978.72|2978.65|2978.65|2978.87|2978.87|2978.56|2978.56|0
1637669310000|2021-11-23 12:08:30|2978.69|2978.69|2978.88|2978.88|2978.88|2978.88|2978.69|2978.69|0
1637669320000|2021-11-23 12:08:40|2978.98|2978.98|2979.28|2979.28|2979.28|2979.28|2978.98|2978.98|0
1637669330000|2021-11-23 12:08:50|2979.36|2979.36|2979.36|2979.36|2979.36|2979.36|2979.36|2979.36|0
1637669340000|2021-11-23 12:09:00|2979.47|2979.47|2979.69|2979.69|2979.69|2979.69|2979.47|2979.47|0
1637669350000|2021-11-23 12:09:10|2980.14|2980.14|2980.14|2980.14|2980.14|2980.14|2980.14|2980.14|0
1637669360000|2021-11-23 12:09:20|2979.99|2979.99|2980.21|2980.21|2980.21|2980.21|2979.99|2979.99|0
1637669370000|2021-11-23 12:09:30|2980.47|2980.47|2980.47|2980.47|2980.47|2980.47|2980.47|2980.47|0
1637669380000|2021-11-23 12:09:40|2980.32|2980.32|2980.17|2980.17|2980.46|2980.46|2980.17|2980.17|0
1637669400000|2021-11-23 12:10:00|2980.02|2980.02|2979.84|2979.84|2980.02|2980.02|2979.84|2979.84|0
1637669410000|2021-11-23 12:10:10|2979.71|2979.71|2980.44|2980.44|2980.44|2980.44|2979.71|2979.71|0
1637669420000|2021-11-23 12:10:20|2980.5|2980.5|2980.5|2980.5|2980.5|2980.5|2980.5|2980.5|0
1637669440000|2021-11-23 12:10:40|2980.3|2980.3|2980.04|2980.04|2980.3|2980.3|2980.04|2980.04|0
1637669450000|2021-11-23 12:10:50|2979.94|2979.94|2979.94|2979.94|2979.94|2979.94|2979.94|2979.94|0
1637669490000|2021-11-23 12:11:30|2979.99|2979.99|2979.94|2979.94|2979.99|2979.99|2979.94|2979.94|0
1637669510000|2021-11-23 12:11:50|2979.82|2979.82|2979.82|2979.82|2979.82|2979.82|2979.82|2979.82|0
1637669520000|2021-11-23 12:12:00|2979.89|2979.89|2979.77|2979.77|2979.89|2979.89|2979.77|2979.77|0
1637669540000|2021-11-23 12:12:20|2978.99|2978.99|2978.81|2978.81|2978.99|2978.99|2978.81|2978.81|0
1637669550000|2021-11-23 12:12:30|2978.75|2978.75|2978.67|2978.67|2978.75|2978.75|2978.67|2978.67|0
1637669560000|2021-11-23 12:12:40|2978.61|2978.61|2978.61|2978.61|2978.61|2978.61|2978.61|2978.61|0
1637669570000|2021-11-23 12:12:50|2978.83|2978.83|2978.83|2978.83|2978.83|2978.83|2978.83|2978.83|0
1637669580000|2021-11-23 12:13:00|2978.87|2978.87|2979.13|2979.13|2979.13|2979.13|2978.87|2978.87|0
1637669590000|2021-11-23 12:13:10|2979.19|2979.19|2979.19|2979.19|2979.19|2979.19|2979.19|2979.19|0
1637669600000|2021-11-23 12:13:20|2979.06|2979.06|2979.4|2979.4|2979.4|2979.4|2979.06|2979.06|0
1637669610000|2021-11-23 12:13:30|2979.29|2979.29|2979.41|2979.41|2979.41|2979.41|2979.29|2979.29|0
1637669620000|2021-11-23 12:13:40|2979.55|2979.55|2979.55|2979.55|2979.55|2979.55|2979.55|2979.55|0
1637669640000|2021-11-23 12:14:00|2979.58|2979.58|2979.73|2979.73|2979.73|2979.73|2979.58|2979.58|0
1637669650000|2021-11-23 12:14:10|2979.89|2979.89|2979.89|2979.89|2979.89|2979.89|2979.89|2979.89|0
1637669670000|2021-11-23 12:14:30|2980.04|2980.04|2980|2980|2980.04|2980.04|2980|2980|0
1637669680000|2021-11-23 12:14:40|2979.95|2979.95|2979.91|2979.91|2979.95|2979.95|2979.91|2979.91|0
1637669690000|2021-11-23 12:14:50|2979.87|2979.87|2979.99|2979.99|2979.99|2979.99|2979.87|2979.87|0
1637669700000|2021-11-23 12:15:00|2979.54|2979.54|2979.42|2979.42|2979.54|2979.54|2979.42|2979.42|0
1637669710000|2021-11-23 12:15:10|2979.45|2979.45|2979.45|2979.45|2979.45|2979.45|2979.45|2979.45|0
1637669750000|2021-11-23 12:15:50|2979.39|2979.39|2979.45|2979.45|2979.45|2979.45|2979.39|2979.39|0
1637669760000|2021-11-23 12:16:00|2979.49|2979.49|2979.45|2979.45|2979.49|2979.49|2979.44|2979.44|0
1637669770000|2021-11-23 12:16:10|2979.39|2979.39|2979.27|2979.27|2979.54|2979.54|2979.27|2979.27|0
1637669810000|2021-11-23 12:16:50|2979.4|2979.4|2979.25|2979.25|2979.4|2979.4|2979.25|2979.25|0
1637669820000|2021-11-23 12:17:00|2979.3|2979.3|2979.26|2979.26|2979.3|2979.3|2979.26|2979.26|0
1637669840000|2021-11-23 12:17:20|2979.49|2979.49|2979.49|2979.49|2979.49|2979.49|2979.49|2979.49|0
1637669850000|2021-11-23 12:17:30|2979.52|2979.52|2979.52|2979.52|2979.52|2979.52|2979.52|2979.52|0
1637669860000|2021-11-23 12:17:40|2979.64|2979.64|2979.64|2979.64|2979.64|2979.64|2979.64|2979.64|0
1637669870000|2021-11-23 12:17:50|2979.54|2979.54|2979.54|2979.54|2979.54|2979.54|2979.54|2979.54|0
1637669880000|2021-11-23 12:18:00|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|0
1637669890000|2021-11-23 12:18:10|2979.7|2979.7|2980.1|2980.1|2980.1|2980.1|2979.7|2979.7|0
1637669900000|2021-11-23 12:18:20|2979.93|2979.93|2979.94|2979.94|2979.99|2979.99|2979.93|2979.93|0
1637669930000|2021-11-23 12:18:50|2980.36|2980.36|2980.37|2980.37|2980.49|2980.49|2980.36|2980.36|0
1637669940000|2021-11-23 12:19:00|2980.3|2980.3|2980.01|2980.01|2980.3|2980.3|2980.01|2980.01|0
1637669950000|2021-11-23 12:19:10|2980.24|2980.24|2980.3|2980.3|2980.3|2980.3|2980.24|2980.24|0
1637669970000|2021-11-23 12:19:30|2980.47|2980.47|2980.54|2980.54|2980.54|2980.54|2980.34|2980.34|0
1637669980000|2021-11-23 12:19:40|2980.43|2980.43|2980.41|2980.41|2980.43|2980.43|2980.41|2980.41|0
1637669990000|2021-11-23 12:19:50|2980.31|2980.31|2980.31|2980.31|2980.31|2980.31|2980.31|2980.31|0
1637670000000|2021-11-23 12:20:00|2980.38|2980.38|2980.86|2980.86|2981.06|2981.06|2980.38|2980.38|0
1637670010000|2021-11-23 12:20:10|2980.79|2980.79|2980.79|2980.79|2980.79|2980.79|2980.79|2980.79|0
1637670020000|2021-11-23 12:20:20|2980.94|2980.94|2980.94|2980.94|2980.94|2980.94|2980.94|2980.94|0
1637670030000|2021-11-23 12:20:30|2980.64|2980.64|2980.37|2980.37|2980.64|2980.64|2980.24|2980.24|0
1637670040000|2021-11-23 12:20:40|2980.04|2980.04|2979.81|2979.81|2980.04|2980.04|2979.64|2979.64|0
1637670050000|2021-11-23 12:20:50|2979.96|2979.96|2979.96|2979.96|2979.96|2979.96|2979.96|2979.96|0
1637670060000|2021-11-23 12:21:00|2980.18|2980.18|2980.07|2980.07|2980.18|2980.18|2980.03|2980.03|0
1637670070000|2021-11-23 12:21:10|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|0
1637670080000|2021-11-23 12:21:20|2980.25|2980.25|2980.25|2980.25|2980.25|2980.25|2980.25|2980.25|0
1637670090000|2021-11-23 12:21:30|2980.23|2980.23|2980.23|2980.23|2980.23|2980.23|2980.23|2980.23|0
1637670100000|2021-11-23 12:21:40|2980.11|2980.11|2980.11|2980.11|2980.11|2980.11|2980.11|2980.11|0
1637670120000|2021-11-23 12:22:00|2979.94|2979.94|2979.94|2979.94|2979.94|2979.94|2979.94|2979.94|0
1637670130000|2021-11-23 12:22:10|2980.14|2980.14|2980.14|2980.14|2980.14|2980.14|2980.14|2980.14|0
1637670140000|2021-11-23 12:22:20|2980.25|2980.25|2980.36|2980.36|2980.36|2980.36|2980.25|2980.25|0
1637670150000|2021-11-23 12:22:30|2980.42|2980.42|2980.76|2980.76|2980.76|2980.76|2980.42|2980.42|0
1637670160000|2021-11-23 12:22:40|2980.82|2980.82|2980.82|2980.82|2980.82|2980.82|2980.82|2980.82|0
1637670170000|2021-11-23 12:22:50|2980.76|2980.76|2980.56|2980.56|2980.76|2980.76|2980.56|2980.56|0
1637670180000|2021-11-23 12:23:00|2980.43|2980.43|2980.49|2980.49|2980.49|2980.49|2980.43|2980.43|0
1637670190000|2021-11-23 12:23:10|2980.93|2980.93|2981|2981|2981|2981|2980.93|2980.93|0
1637670210000|2021-11-23 12:23:30|2981.24|2981.24|2981.24|2981.24|2981.24|2981.24|2981.24|2981.24|0
1637670240000|2021-11-23 12:24:00|2981.19|2981.19|2981.24|2981.24|2981.24|2981.24|2981.16|2981.16|0
1637670260000|2021-11-23 12:24:20|2981.41|2981.41|2981.21|2981.21|2981.46|2981.46|2981.21|2981.21|0
1637670270000|2021-11-23 12:24:30|2981.28|2981.28|2981.23|2981.23|2981.34|2981.34|2981.23|2981.23|0
1637670300000|2021-11-23 12:25:00|2981.12|2981.12|2980.99|2980.99|2981.12|2981.12|2980.99|2980.99|0
1637670310000|2021-11-23 12:25:10|2981.06|2981.06|2980.94|2980.94|2981.06|2981.06|2980.94|2980.94|0
1637670330000|2021-11-23 12:25:30|2980.87|2980.87|2980.92|2980.92|2980.94|2980.94|2980.87|2980.87|0
1637670340000|2021-11-23 12:25:40|2980.94|2980.94|2980.94|2980.94|2980.94|2980.94|2980.94|2980.94|0
1637670350000|2021-11-23 12:25:50|2981.1|2981.1|2981.13|2981.13|2981.13|2981.13|2981.1|2981.1|0
1637670360000|2021-11-23 12:26:00|2981.1|2981.1|2981.08|2981.08|2981.1|2981.1|2981.07|2981.07|0
1637670390000|2021-11-23 12:26:30|2980.8|2980.8|2980.8|2980.8|2980.8|2980.8|2980.8|2980.8|0
1637670400000|2021-11-23 12:26:40|2980.7|2980.7|2980.63|2980.63|2980.7|2980.7|2980.57|2980.57|0
1637670410000|2021-11-23 12:26:50|2980.46|2980.46|2980.35|2980.35|2980.46|2980.46|2980.35|2980.35|0
1637670420000|2021-11-23 12:27:00|2980.29|2980.29|2980.22|2980.22|2980.29|2980.29|2980.22|2980.22|0
1637670440000|2021-11-23 12:27:20|2980.33|2980.33|2980.09|2980.09|2980.33|2980.33|2980.09|2980.09|0
1637670450000|2021-11-23 12:27:30|2980.2|2980.2|2980.2|2980.2|2980.2|2980.2|2980.2|2980.2|0
1637670460000|2021-11-23 12:27:40|2980.33|2980.33|2980.33|2980.33|2980.33|2980.33|2980.33|2980.33|0
1637670480000|2021-11-23 12:28:00|2980.61|2980.61|2980.77|2980.77|2980.77|2980.77|2980.61|2980.61|0
1637670490000|2021-11-23 12:28:10|2980.89|2980.89|2981|2981|2981|2981|2980.89|2980.89|0
1637670500000|2021-11-23 12:28:20|2980.86|2980.86|2980.86|2980.86|2980.86|2980.86|2980.86|2980.86|0
1637670520000|2021-11-23 12:28:40|2980.93|2980.93|2980.79|2980.79|2980.93|2980.93|2980.79|2980.79|0
1637670530000|2021-11-23 12:28:50|2980.9|2980.9|2980.37|2980.37|2980.9|2980.9|2980.37|2980.37|0
1637670540000|2021-11-23 12:29:00|2980.16|2980.16|2980.16|2980.16|2980.16|2980.16|2980.16|2980.16|0
1637670560000|2021-11-23 12:29:20|2980.13|2980.13|2979.92|2979.92|2980.13|2980.13|2979.92|2979.92|0
1637670570000|2021-11-23 12:29:30|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|0
1637670580000|2021-11-23 12:29:40|2979.92|2979.92|2979.77|2979.77|2979.92|2979.92|2979.77|2979.77|0
1637670590000|2021-11-23 12:29:50|2979.58|2979.58|2979.59|2979.59|2979.59|2979.59|2979.45|2979.45|0
1637670600000|2021-11-23 12:30:00|2979.36|2979.36|2979.47|2979.47|2979.47|2979.47|2979.24|2979.24|0
1637670610000|2021-11-23 12:30:10|2979.41|2979.41|2979.45|2979.45|2979.65|2979.65|2979.34|2979.34|0
1637670620000|2021-11-23 12:30:20|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|0
1637670630000|2021-11-23 12:30:30|2979.29|2979.29|2979.09|2979.09|2979.29|2979.29|2979.09|2979.09|0
1637670640000|2021-11-23 12:30:40|2979.22|2979.22|2979.22|2979.22|2979.22|2979.22|2979.22|2979.22|0
1637670650000|2021-11-23 12:30:50|2979.1|2979.1|2979.1|2979.1|2979.1|2979.1|2979.1|2979.1|0
1637670670000|2021-11-23 12:31:10|2978.98|2978.98|2978.91|2978.91|2978.98|2978.98|2978.91|2978.91|0
1637670680000|2021-11-23 12:31:20|2978.89|2978.89|2978.94|2978.94|2978.94|2978.94|2978.89|2978.89|0
1637670690000|2021-11-23 12:31:30|2979.06|2979.06|2979.06|2979.06|2979.06|2979.06|2979.06|2979.06|0
1637670710000|2021-11-23 12:31:50|2979.11|2979.11|2979.46|2979.46|2979.46|2979.46|2979.11|2979.11|0
1637670720000|2021-11-23 12:32:00|2979.57|2979.57|2980.08|2980.08|2980.08|2980.08|2979.57|2979.57|0
1637670730000|2021-11-23 12:32:10|2980.06|2980.06|2980|2980|2980.06|2980.06|2980|2980|0
1637670740000|2021-11-23 12:32:20|2980.22|2980.22|2980.22|2980.22|2980.22|2980.22|2980.22|2980.22|0
1637670750000|2021-11-23 12:32:30|2980.33|2980.33|2980.33|2980.33|2980.33|2980.33|2980.27|2980.27|0
1637670770000|2021-11-23 12:32:50|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|0
1637670790000|2021-11-23 12:33:10|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|0
1637670800000|2021-11-23 12:33:20|2980.27|2980.27|2980.69|2980.69|2980.69|2980.69|2980.27|2980.27|0
1637670820000|2021-11-23 12:33:40|2980.8|2980.8|2980.8|2980.8|2980.8|2980.8|2980.8|2980.8|0
1637670830000|2021-11-23 12:33:50|2980.69|2980.69|2980.69|2980.69|2980.69|2980.69|2980.69|2980.69|0
1637670850000|2021-11-23 12:34:10|2980.49|2980.49|2980.64|2980.64|2980.64|2980.64|2980.49|2980.49|0
1637670860000|2021-11-23 12:34:20|2980.39|2980.39|2980.25|2980.25|2980.39|2980.39|2980.25|2980.25|0
1637670870000|2021-11-23 12:34:30|2980.13|2980.13|2980.16|2980.16|2980.3|2980.3|2980.13|2980.13|0
1637670880000|2021-11-23 12:34:40|2980.03|2980.03|2980.65|2980.65|2980.65|2980.65|2980.03|2980.03|0
1637670890000|2021-11-23 12:34:50|2980.75|2980.75|2980.75|2980.75|2980.75|2980.75|2980.65|2980.65|0
1637670900000|2021-11-23 12:35:00|2980.96|2980.96|2981.24|2981.24|2981.33|2981.33|2980.96|2980.96|0
1637670910000|2021-11-23 12:35:10|2981.29|2981.29|2981.44|2981.44|2981.44|2981.44|2981.29|2981.29|0
1637670920000|2021-11-23 12:35:20|2981.29|2981.29|2981.4|2981.4|2981.4|2981.4|2981.29|2981.29|0
1637670940000|2021-11-23 12:35:40|2981.45|2981.45|2981.51|2981.51|2981.51|2981.51|2981.45|2981.45|0
1637670960000|2021-11-23 12:36:00|2981.63|2981.63|2981.83|2981.83|2981.83|2981.83|2981.63|2981.63|0
1637670970000|2021-11-23 12:36:10|2981.88|2981.88|2981.88|2981.88|2981.88|2981.88|2981.88|2981.88|0
1637670980000|2021-11-23 12:36:20|2981.83|2981.83|2981.83|2981.83|2981.83|2981.83|2981.83|2981.83|0
1637670990000|2021-11-23 12:36:30|2981.97|2981.97|2982.04|2982.04|2982.04|2982.04|2981.97|2981.97|0
1637671010000|2021-11-23 12:36:50|2982.2|2982.2|2982.15|2982.15|2982.2|2982.2|2982.15|2982.15|0
1637671020000|2021-11-23 12:37:00|2982.08|2982.08|2981.8|2981.8|2982.08|2982.08|2981.68|2981.68|0
1637671030000|2021-11-23 12:37:10|2981.84|2981.84|2981.72|2981.72|2981.84|2981.84|2981.6|2981.6|0
1637671040000|2021-11-23 12:37:20|2981.84|2981.84|2981.21|2981.21|2981.84|2981.84|2981.1|2981.1|0
1637671050000|2021-11-23 12:37:30|2981.13|2981.13|2980.77|2980.77|2981.13|2981.13|2980.77|2980.77|0
1637671060000|2021-11-23 12:37:40|2980.66|2980.66|2980.66|2980.66|2980.66|2980.66|2980.66|2980.66|0
1637671070000|2021-11-23 12:37:50|2980.54|2980.54|2980.42|2980.42|2980.54|2980.54|2980.42|2980.42|0
1637671090000|2021-11-23 12:38:10|2980.31|2980.31|2979.84|2979.84|2980.31|2980.31|2979.73|2979.73|0
1637671100000|2021-11-23 12:38:20|2979.31|2979.31|2979.31|2979.31|2979.31|2979.31|2979.31|2979.31|0
1637671110000|2021-11-23 12:38:30|2979.05|2979.05|2979.11|2979.11|2979.11|2979.11|2979.05|2979.05|0
1637671120000|2021-11-23 12:38:40|2978.93|2978.93|2978.86|2978.86|2978.93|2978.93|2978.86|2978.86|0
1637671130000|2021-11-23 12:38:50|2978.99|2978.99|2979.19|2979.19|2979.19|2979.19|2978.99|2978.99|0
1637671140000|2021-11-23 12:39:00|2979.29|2979.29|2979.94|2979.94|2979.94|2979.94|2979.29|2979.29|0
1637671150000|2021-11-23 12:39:10|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|0
1637671160000|2021-11-23 12:39:20|2979.58|2979.58|2979.25|2979.25|2979.58|2979.58|2979.25|2979.25|0
1637671170000|2021-11-23 12:39:30|2979.19|2979.19|2979.08|2979.08|2979.19|2979.19|2979.08|2979.08|0
1637671180000|2021-11-23 12:39:40|2979.03|2979.03|2978.92|2978.92|2979.03|2979.03|2978.92|2978.92|0
1637671190000|2021-11-23 12:39:50|2978.85|2978.85|2978.71|2978.71|2978.85|2978.85|2978.71|2978.71|0
1637671200000|2021-11-23 12:40:00|2978.77|2978.77|2978.85|2978.85|2978.85|2978.85|2978.71|2978.71|0
1637671210000|2021-11-23 12:40:10|2978.79|2978.79|2978.9|2978.9|2979.06|2979.06|2978.49|2978.49|0
1637671220000|2021-11-23 12:40:20|2979.14|2979.14|2979.19|2979.19|2979.19|2979.19|2979.09|2979.09|0
1637671230000|2021-11-23 12:40:30|2979.14|2979.14|2979.24|2979.24|2979.24|2979.24|2979.07|2979.07|0
1637671240000|2021-11-23 12:40:40|2979.35|2979.35|2979.13|2979.13|2979.4|2979.4|2979.13|2979.13|0
1637671250000|2021-11-23 12:40:50|2979.07|2979.07|2979.24|2979.24|2979.24|2979.24|2979.07|2979.07|0
1637671260000|2021-11-23 12:41:00|2979.13|2979.13|2979.27|2979.27|2979.41|2979.41|2979.13|2979.13|0
1637671270000|2021-11-23 12:41:10|2979.43|2979.43|2979.08|2979.08|2979.43|2979.43|2979.08|2979.08|0
1637671280000|2021-11-23 12:41:20|2978.98|2978.98|2978.98|2978.98|2978.98|2978.98|2978.98|2978.98|0
1637671290000|2021-11-23 12:41:30|2978.93|2978.93|2979.03|2979.03|2979.03|2979.03|2978.93|2978.93|0
1637671300000|2021-11-23 12:41:40|2979.08|2979.08|2979.33|2979.33|2979.33|2979.33|2979.03|2979.03|0
1637671310000|2021-11-23 12:41:50|2979.36|2979.36|2979.36|2979.36|2979.36|2979.36|2979.36|2979.36|0
1637671330000|2021-11-23 12:42:10|2979.29|2979.29|2979.29|2979.29|2979.29|2979.29|2979.29|2979.29|0
1637671350000|2021-11-23 12:42:30|2979.26|2979.26|2979.14|2979.14|2979.26|2979.26|2979.14|2979.14|0
1637671390000|2021-11-23 12:43:10|2979.16|2979.16|2979.18|2979.18|2979.18|2979.18|2979.06|2979.06|0
1637671400000|2021-11-23 12:43:20|2979.31|2979.31|2979.59|2979.59|2979.59|2979.59|2979.31|2979.31|0
1637671410000|2021-11-23 12:43:30|2979.53|2979.53|2979.66|2979.66|2979.66|2979.66|2979.53|2979.53|0
1637671420000|2021-11-23 12:43:40|2979.88|2979.88|2979.88|2979.88|2979.88|2979.88|2979.88|2979.88|0
1637671430000|2021-11-23 12:43:50|2979.93|2979.93|2979.93|2979.93|2979.93|2979.93|2979.93|2979.93|0
1637671440000|2021-11-23 12:44:00|2980.06|2980.06|2979.69|2979.69|2980.06|2980.06|2979.69|2979.69|0
1637671460000|2021-11-23 12:44:20|2979.55|2979.55|2979.53|2979.53|2979.55|2979.55|2979.53|2979.53|0
1637671470000|2021-11-23 12:44:30|2979.56|2979.56|2979.56|2979.56|2979.56|2979.56|2979.56|2979.56|0
1637671480000|2021-11-23 12:44:40|2979.71|2979.71|2979.71|2979.71|2979.71|2979.71|2979.71|2979.71|0
1637671490000|2021-11-23 12:44:50|2979.66|2979.66|2979.82|2979.82|2979.82|2979.82|2979.66|2979.66|0
1637671500000|2021-11-23 12:45:00|2979.74|2979.74|2980.07|2980.07|2980.07|2980.07|2979.74|2979.74|0
1637671510000|2021-11-23 12:45:10|2980.13|2980.13|2980.13|2980.13|2980.13|2980.13|2980.13|2980.13|0
1637671520000|2021-11-23 12:45:20|2980.04|2980.04|2980.09|2980.09|2980.09|2980.09|2980.04|2980.04|0
1637671540000|2021-11-23 12:45:40|2980.21|2980.21|2980.21|2980.21|2980.21|2980.21|2980.21|2980.21|0
1637671570000|2021-11-23 12:46:10|2980.55|2980.55|2980.32|2980.32|2980.55|2980.55|2980.32|2980.32|0
1637671580000|2021-11-23 12:46:20|2980.2|2980.2|2980.25|2980.25|2980.25|2980.25|2980.2|2980.2|0
1637671600000|2021-11-23 12:46:40|2980.03|2980.03|2980.03|2980.03|2980.03|2980.03|2980.03|2980.03|0
1637671610000|2021-11-23 12:46:50|2980.09|2980.09|2979.68|2979.68|2980.09|2980.09|2979.68|2979.68|0
1637671620000|2021-11-23 12:47:00|2979.53|2979.53|2979.53|2979.53|2979.53|2979.53|2979.53|2979.53|0
1637671630000|2021-11-23 12:47:10|2979.31|2979.31|2979.31|2979.31|2979.31|2979.31|2979.31|2979.31|0
1637671640000|2021-11-23 12:47:20|2979.08|2979.08|2978.96|2978.96|2979.08|2979.08|2978.96|2978.96|0
1637671650000|2021-11-23 12:47:30|2978.81|2978.81|2978.66|2978.66|2978.81|2978.81|2978.66|2978.66|0
1637671660000|2021-11-23 12:47:40|2978.91|2978.91|2979.18|2979.18|2979.18|2979.18|2978.91|2978.91|0
1637671670000|2021-11-23 12:47:50|2979.33|2979.33|2979.47|2979.47|2979.47|2979.47|2979.33|2979.33|0
1637671680000|2021-11-23 12:48:00|2979.59|2979.59|2979.5|2979.5|2979.59|2979.59|2979.3|2979.3|0
1637671690000|2021-11-23 12:48:10|2979.74|2979.74|2979.5|2979.5|2979.74|2979.74|2979.5|2979.5|0
1637671700000|2021-11-23 12:48:20|2979.4|2979.4|2979.5|2979.5|2979.5|2979.5|2979.4|2979.4|0
1637671710000|2021-11-23 12:48:30|2979.37|2979.37|2979.22|2979.22|2979.37|2979.37|2979.18|2979.18|0
1637671720000|2021-11-23 12:48:40|2979.16|2979.16|2979.5|2979.5|2979.5|2979.5|2979.16|2979.16|0
1637671730000|2021-11-23 12:48:50|2979.43|2979.43|2979.84|2979.84|2979.97|2979.97|2979.38|2979.38|0
1637671740000|2021-11-23 12:49:00|2979.82|2979.82|2979.82|2979.82|2979.82|2979.82|2979.82|2979.82|0
1637671750000|2021-11-23 12:49:10|2979.68|2979.68|2979.13|2979.13|2979.84|2979.84|2979.13|2979.13|0
1637671760000|2021-11-23 12:49:20|2978.82|2978.82|2978.77|2978.77|2978.82|2978.82|2978.76|2978.76|0
1637671770000|2021-11-23 12:49:30|2978.74|2978.74|2978.72|2978.72|2978.74|2978.74|2978.72|2978.72|0
1637671780000|2021-11-23 12:49:40|2978.66|2978.66|2978.31|2978.31|2978.66|2978.66|2978.31|2978.31|0
1637671790000|2021-11-23 12:49:50|2978.34|2978.34|2978.35|2978.35|2978.39|2978.39|2978.34|2978.34|0
1637671800000|2021-11-23 12:50:00|2978.39|2978.39|2978.63|2978.63|2978.66|2978.66|2978.39|2978.39|0
1637671810000|2021-11-23 12:50:10|2978.68|2978.68|2978.69|2978.69|2978.69|2978.69|2978.63|2978.63|0
1637671830000|2021-11-23 12:50:30|2978.83|2978.83|2977.97|2977.97|2978.83|2978.83|2977.97|2977.97|0
1637671840000|2021-11-23 12:50:40|2977.71|2977.71|2977.61|2977.61|2977.86|2977.86|2977.61|2977.61|0
1637671850000|2021-11-23 12:50:50|2977.39|2977.39|2977.32|2977.32|2977.39|2977.39|2977.32|2977.32|0
1637671860000|2021-11-23 12:51:00|2977.26|2977.26|2977.26|2977.26|2977.26|2977.26|2977.26|2977.26|0
1637671880000|2021-11-23 12:51:20|2977.48|2977.48|2977.37|2977.37|2977.48|2977.48|2977.37|2977.37|0
1637671890000|2021-11-23 12:51:30|2977.26|2977.26|2977.26|2977.26|2977.26|2977.26|2977.26|2977.26|0
1637671900000|2021-11-23 12:51:40|2977.32|2977.32|2977.36|2977.36|2977.36|2977.36|2977.32|2977.32|0
1637671910000|2021-11-23 12:51:50|2977.41|2977.41|2977.42|2977.42|2977.42|2977.42|2977.36|2977.36|0
1637671920000|2021-11-23 12:52:00|2977.45|2977.45|2977.43|2977.43|2977.56|2977.56|2977.4|2977.4|0
1637671950000|2021-11-23 12:52:30|2977.5|2977.5|2977.56|2977.56|2977.56|2977.56|2977.5|2977.5|0
1637671970000|2021-11-23 12:52:50|2977.57|2977.57|2977.57|2977.57|2977.57|2977.57|2977.57|2977.57|0
1637671980000|2021-11-23 12:53:00|2977.64|2977.64|2977.78|2977.78|2977.78|2977.78|2977.64|2977.64|0
1637671990000|2021-11-23 12:53:10|2977.99|2977.99|2977.99|2977.99|2977.99|2977.99|2977.99|2977.99|0
1637672000000|2021-11-23 12:53:20|2978.13|2978.13|2978.26|2978.26|2978.26|2978.26|2978.13|2978.13|0
1637672030000|2021-11-23 12:53:50|2978.33|2978.33|2978.33|2978.33|2978.33|2978.33|2978.33|2978.33|0
1637672040000|2021-11-23 12:54:00|2978.34|2978.34|2978.29|2978.29|2978.36|2978.36|2978.29|2978.29|0
1637672050000|2021-11-23 12:54:10|2978.25|2978.25|2978.25|2978.25|2978.25|2978.25|2978.25|2978.25|0
1637672070000|2021-11-23 12:54:30|2978.23|2978.23|2978.23|2978.23|2978.23|2978.23|2978.23|2978.23|0
1637672080000|2021-11-23 12:54:40|2978.35|2978.35|2978.23|2978.23|2978.35|2978.35|2978.23|2978.23|0
1637672090000|2021-11-23 12:54:50|2978.63|2978.63|2978.76|2978.76|2978.76|2978.76|2978.63|2978.63|0
1637672100000|2021-11-23 12:55:00|2978.87|2978.87|2978.87|2978.87|2978.87|2978.87|2978.87|2978.87|0
1637672120000|2021-11-23 12:55:20|2978.77|2978.77|2978.54|2978.54|2978.77|2978.77|2978.49|2978.49|0
1637672130000|2021-11-23 12:55:30|2978.32|2978.32|2978.13|2978.13|2978.32|2978.32|2978.13|2978.13|0
1637672150000|2021-11-23 12:55:50|2978|2978|2977.73|2977.73|2978|2978|2977.7|2977.7|0
1637672170000|2021-11-23 12:56:10|2977.9|2977.9|2978.01|2978.01|2978.01|2978.01|2977.9|2977.9|0
1637672180000|2021-11-23 12:56:20|2978.06|2978.06|2978.06|2978.06|2978.06|2978.06|2978.06|2978.06|0
1637672200000|2021-11-23 12:56:40|2978.17|2978.17|2978.22|2978.22|2978.22|2978.22|2978.17|2978.17|0
1637672220000|2021-11-23 12:57:00|2978.26|2978.26|2978.3|2978.3|2978.3|2978.3|2978.26|2978.26|0
1637672230000|2021-11-23 12:57:10|2978.44|2978.44|2978.49|2978.49|2978.49|2978.49|2978.44|2978.44|0
1637672250000|2021-11-23 12:57:30|2978.53|2978.53|2978.76|2978.76|2978.76|2978.76|2978.53|2978.53|0
1637672260000|2021-11-23 12:57:40|2978.89|2978.89|2978.89|2978.89|2978.89|2978.89|2978.89|2978.89|0
1637672270000|2021-11-23 12:57:50|2979.09|2979.09|2979.03|2979.03|2979.09|2979.09|2979.03|2979.03|0
1637672280000|2021-11-23 12:58:00|2979.15|2979.15|2979.03|2979.03|2979.26|2979.26|2979.03|2979.03|0
1637672300000|2021-11-23 12:58:20|2978.97|2978.97|2978.99|2978.99|2978.99|2978.99|2978.97|2978.97|0
1637672310000|2021-11-23 12:58:30|2979.05|2979.05|2979.05|2979.05|2979.05|2979.05|2979.05|2979.05|0
1637672320000|2021-11-23 12:58:40|2979.28|2979.28|2979.28|2979.28|2979.28|2979.28|2979.28|2979.28|0
1637672330000|2021-11-23 12:58:50|2979.26|2979.26|2979.41|2979.41|2979.41|2979.41|2979.26|2979.26|0
1637672340000|2021-11-23 12:59:00|2979.53|2979.53|2979.48|2979.48|2979.53|2979.53|2979.48|2979.48|0
1637672350000|2021-11-23 12:59:10|2979.11|2979.11|2978.99|2978.99|2979.11|2979.11|2978.99|2978.99|0
1637672370000|2021-11-23 12:59:30|2978.97|2978.97|2978.97|2978.97|2978.97|2978.97|2978.97|2978.97|0
1637672380000|2021-11-23 12:59:40|2978.99|2978.99|2978.97|2978.97|2978.99|2978.99|2978.97|2978.97|0
1637672390000|2021-11-23 12:59:50|2978.99|2978.99|2979.01|2979.01|2979.01|2979.01|2978.99|2978.99|0
1637672400000|2021-11-23 13:00:00|2978.8|2978.8|2978.98|2978.98|2978.98|2978.98|2978.8|2978.8|0
1637672410000|2021-11-23 13:00:10|2979.21|2979.21|2979.57|2979.57|2979.57|2979.57|2979.21|2979.21|0
1637672420000|2021-11-23 13:00:20|2979.62|2979.62|2979.7|2979.7|2979.85|2979.85|2979.62|2979.62|0
1637672430000|2021-11-23 13:00:30|2979.56|2979.56|2979.65|2979.65|2979.66|2979.66|2979.56|2979.56|0
1637672450000|2021-11-23 13:00:50|2979.71|2979.71|2980.15|2980.15|2980.15|2980.15|2979.71|2979.71|0
1637672470000|2021-11-23 13:01:10|2980.11|2980.11|2980.11|2980.11|2980.11|2980.11|2980.11|2980.11|0
1637672480000|2021-11-23 13:01:20|2979.96|2979.96|2979.5|2979.5|2979.96|2979.96|2979.5|2979.5|0
1637672490000|2021-11-23 13:01:30|2979.26|2979.26|2979.26|2979.26|2979.26|2979.26|2979.26|2979.26|0
1637672500000|2021-11-23 13:01:40|2979.36|2979.36|2979.42|2979.42|2979.42|2979.42|2979.36|2979.36|0
1637672530000|2021-11-23 13:02:10|2979.28|2979.28|2979.61|2979.61|2979.73|2979.73|2979.28|2979.28|0
1637672540000|2021-11-23 13:02:20|2979.68|2979.68|2979.68|2979.68|2979.68|2979.68|2979.68|2979.68|0
1637672550000|2021-11-23 13:02:30|2979.74|2979.74|2979.74|2979.74|2979.74|2979.74|2979.74|2979.74|0
1637672570000|2021-11-23 13:02:50|2979.94|2979.94|2979.94|2979.94|2979.94|2979.94|2979.94|2979.94|0
1637672580000|2021-11-23 13:03:00|2980|2980|2980|2980|2980|2980|2980|2980|0
1637672590000|2021-11-23 13:03:10|2980.11|2980.11|2980.03|2980.03|2980.11|2980.11|2980.03|2980.03|0
1637672600000|2021-11-23 13:03:20|2979.87|2979.87|2980.01|2980.01|2980.01|2980.01|2979.87|2979.87|0
1637672610000|2021-11-23 13:03:30|2980.08|2980.08|2980.08|2980.08|2980.08|2980.08|2980.08|2980.08|0
1637672620000|2021-11-23 13:03:40|2980.09|2980.09|2980.09|2980.09|2980.09|2980.09|2980.09|2980.09|0
1637672630000|2021-11-23 13:03:50|2979.85|2979.85|2979.99|2979.99|2980.2|2980.2|2979.85|2979.85|0
1637672640000|2021-11-23 13:04:00|2980.13|2980.13|2980.13|2980.13|2980.13|2980.13|2980.13|2980.13|0
1637672650000|2021-11-23 13:04:10|2980.2|2980.2|2980.26|2980.26|2980.26|2980.26|2980.2|2980.2|0
1637672670000|2021-11-23 13:04:30|2980.39|2980.39|2981.01|2981.01|2981.01|2981.01|2980.39|2980.39|0
1637672680000|2021-11-23 13:04:40|2981.25|2981.25|2981.25|2981.25|2981.25|2981.25|2981.25|2981.25|0
1637672690000|2021-11-23 13:04:50|2981.48|2981.48|2981.66|2981.66|2981.66|2981.66|2981.48|2981.48|0
1637672720000|2021-11-23 13:05:20|2981.54|2981.54|2981.54|2981.54|2981.54|2981.54|2981.54|2981.54|0
1637672730000|2021-11-23 13:05:30|2981.41|2981.41|2981.17|2981.17|2981.41|2981.41|2981.17|2981.17|0
1637672740000|2021-11-23 13:05:40|2981.19|2981.19|2981.19|2981.19|2981.19|2981.19|2981.19|2981.19|0
1637672750000|2021-11-23 13:05:50|2981.11|2981.11|2981.11|2981.11|2981.11|2981.11|2981.11|2981.11|0
1637672760000|2021-11-23 13:06:00|2981.38|2981.38|2981.51|2981.51|2981.51|2981.51|2981.38|2981.38|0
1637672770000|2021-11-23 13:06:10|2981.52|2981.52|2981.52|2981.52|2981.52|2981.52|2981.52|2981.52|0
1637672780000|2021-11-23 13:06:20|2981.67|2981.67|2981.67|2981.67|2981.67|2981.67|2981.67|2981.67|0
1637672800000|2021-11-23 13:06:40|2981.91|2981.91|2982.36|2982.36|2982.36|2982.36|2981.91|2981.91|0
1637672810000|2021-11-23 13:06:50|2982.47|2982.47|2982.58|2982.58|2982.58|2982.58|2982.47|2982.47|0
1637672820000|2021-11-23 13:07:00|2982.65|2982.65|2982.96|2982.96|2982.96|2982.96|2982.65|2982.65|0
1637672830000|2021-11-23 13:07:10|2983.03|2983.03|2982.98|2982.98|2983.23|2983.23|2982.98|2982.98|0
1637672840000|2021-11-23 13:07:20|2983.13|2983.13|2983.13|2983.13|2983.13|2983.13|2983.13|2983.13|0
1637672860000|2021-11-23 13:07:40|2983.19|2983.19|2982.94|2982.94|2983.19|2983.19|2982.94|2982.94|0
1637672870000|2021-11-23 13:07:50|2982.83|2982.83|2982.83|2982.83|2982.83|2982.83|2982.83|2982.83|0
1637672880000|2021-11-23 13:08:00|2982.61|2982.61|2982.61|2982.61|2982.61|2982.61|2982.61|2982.61|0
1637672890000|2021-11-23 13:08:10|2982.68|2982.68|2982.69|2982.69|2982.69|2982.69|2982.68|2982.68|0
1637672900000|2021-11-23 13:08:20|2982.75|2982.75|2982.29|2982.29|2982.87|2982.87|2982.29|2982.29|0
1637672910000|2021-11-23 13:08:30|2982.19|2982.19|2982.22|2982.22|2982.22|2982.22|2982.19|2982.19|0
1637672920000|2021-11-23 13:08:40|2982.1|2982.1|2981.95|2981.95|2982.1|2982.1|2981.95|2981.95|0
1637672940000|2021-11-23 13:09:00|2981.96|2981.96|2981.96|2981.96|2981.96|2981.96|2981.96|2981.96|0
1637672950000|2021-11-23 13:09:10|2981.6|2981.6|2981.63|2981.63|2981.63|2981.63|2981.6|2981.6|0
1637672960000|2021-11-23 13:09:20|2981.51|2981.51|2981.51|2981.51|2981.51|2981.51|2981.51|2981.51|0
1637672970000|2021-11-23 13:09:30|2981.44|2981.44|2981.44|2981.44|2981.44|2981.44|2981.44|2981.44|0
1637672990000|2021-11-23 13:09:50|2981.51|2981.51|2981.51|2981.51|2981.51|2981.51|2981.51|2981.51|0
1637673000000|2021-11-23 13:10:00|2981.49|2981.49|2980.53|2980.53|2981.49|2981.49|2980.53|2980.53|0
1637673020000|2021-11-23 13:10:20|2980.55|2980.55|2980.43|2980.43|2980.55|2980.55|2980.43|2980.43|0
1637673030000|2021-11-23 13:10:30|2980.32|2980.32|2980.31|2980.31|2980.32|2980.32|2980.31|2980.31|0
1637673040000|2021-11-23 13:10:40|2980.34|2980.34|2980.22|2980.22|2980.34|2980.34|2980.22|2980.22|0
1637673050000|2021-11-23 13:10:50|2980.2|2980.2|2980.2|2980.2|2980.2|2980.2|2980.2|2980.2|0
1637673060000|2021-11-23 13:11:00|2980.04|2980.04|2980.04|2980.04|2980.04|2980.04|2980.04|2980.04|0
1637673070000|2021-11-23 13:11:10|2979.91|2979.91|2979.94|2979.94|2979.94|2979.94|2979.91|2979.91|0
1637673080000|2021-11-23 13:11:20|2979.98|2979.98|2979.91|2979.91|2979.98|2979.98|2979.91|2979.91|0
1637673120000|2021-11-23 13:12:00|2980.03|2980.03|2979.23|2979.23|2980.03|2980.03|2979.23|2979.23|0
1637673130000|2021-11-23 13:12:10|2979.24|2979.24|2979.23|2979.23|2979.24|2979.24|2979.23|2979.23|0
1637673140000|2021-11-23 13:12:20|2979.24|2979.24|2979.17|2979.17|2979.26|2979.26|2979.16|2979.16|0
1637673150000|2021-11-23 13:12:30|2979.16|2979.16|2979.16|2979.16|2979.16|2979.16|2979.16|2979.16|0
1637673160000|2021-11-23 13:12:40|2979.21|2979.21|2979.16|2979.16|2979.21|2979.21|2979.16|2979.16|0
1637673170000|2021-11-23 13:12:50|2979.21|2979.21|2979.27|2979.27|2979.27|2979.27|2979.21|2979.21|0
1637673180000|2021-11-23 13:13:00|2979.4|2979.4|2979.66|2979.66|2979.66|2979.66|2979.4|2979.4|0
1637673190000|2021-11-23 13:13:10|2979.6|2979.6|2979.49|2979.49|2979.6|2979.6|2979.47|2979.47|0
1637673200000|2021-11-23 13:13:20|2979.29|2979.29|2979.36|2979.36|2979.36|2979.36|2979.29|2979.29|0
1637673210000|2021-11-23 13:13:30|2979.34|2979.34|2979.44|2979.44|2979.59|2979.59|2979.34|2979.34|0
1637673230000|2021-11-23 13:13:50|2979.49|2979.49|2979.54|2979.54|2979.54|2979.54|2979.49|2979.49|0
1637673250000|2021-11-23 13:14:10|2979.75|2979.75|2979.75|2979.75|2979.75|2979.75|2979.75|2979.75|0
1637673270000|2021-11-23 13:14:30|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|0
1637673300000|2021-11-23 13:15:00|2979.76|2979.76|2979.85|2979.85|2979.9|2979.9|2979.59|2979.59|0
1637673330000|2021-11-23 13:15:30|2979.73|2979.73|2979.73|2979.73|2979.73|2979.73|2979.73|2979.73|0
1637673340000|2021-11-23 13:15:40|2979.63|2979.63|2979.53|2979.53|2979.63|2979.63|2979.53|2979.53|0
1637673350000|2021-11-23 13:15:50|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|0
1637673360000|2021-11-23 13:16:00|2979.74|2979.74|2979.74|2979.74|2979.74|2979.74|2979.74|2979.74|0
1637673370000|2021-11-23 13:16:10|2979.86|2979.86|2980|2980|2980|2980|2979.86|2979.86|0
1637673380000|2021-11-23 13:16:20|2980.04|2980.04|2980.03|2980.03|2980.04|2980.04|2979.85|2979.85|0
1637673390000|2021-11-23 13:16:30|2980.09|2980.09|2980.33|2980.33|2980.33|2980.33|2980.03|2980.03|0
1637673400000|2021-11-23 13:16:40|2980.4|2980.4|2980.4|2980.4|2980.4|2980.4|2980.4|2980.4|0
1637673410000|2021-11-23 13:16:50|2980.63|2980.63|2980.69|2980.69|2980.69|2980.69|2980.63|2980.63|0
1637673440000|2021-11-23 13:17:20|2980.59|2980.59|2980.49|2980.49|2980.59|2980.59|2980.49|2980.49|0
1637673450000|2021-11-23 13:17:30|2980.34|2980.34|2980.34|2980.34|2980.34|2980.34|2980.34|2980.34|0
1637673460000|2021-11-23 13:17:40|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|0
1637673470000|2021-11-23 13:17:50|2980.2|2980.2|2980.2|2980.2|2980.2|2980.2|2980.2|2980.2|0
1637673480000|2021-11-23 13:18:00|2980.18|2980.18|2980.1|2980.1|2980.18|2980.18|2980.06|2980.06|0
1637673490000|2021-11-23 13:18:10|2980.06|2980.06|2980.06|2980.06|2980.06|2980.06|2980.05|2980.05|0
1637673500000|2021-11-23 13:18:20|2980.11|2980.11|2980.06|2980.06|2980.11|2980.11|2980.06|2980.06|0
1637673510000|2021-11-23 13:18:30|2980.03|2980.03|2980.03|2980.03|2980.03|2980.03|2980.03|2980.03|0
1637673540000|2021-11-23 13:19:00|2980.17|2980.17|2980.17|2980.17|2980.17|2980.17|2980.17|2980.17|0
1637673550000|2021-11-23 13:19:10|2980.54|2980.54|2980.54|2980.54|2980.54|2980.54|2980.54|2980.54|0
1637673560000|2021-11-23 13:19:20|2980.6|2980.6|2980.6|2980.6|2980.6|2980.6|2980.6|2980.6|0
1637673590000|2021-11-23 13:19:50|2980.39|2980.39|2980.39|2980.39|2980.39|2980.39|2980.39|2980.39|0
1637673600000|2021-11-23 13:20:00|2980.27|2980.27|2980.2|2980.2|2980.38|2980.38|2980.2|2980.2|0
1637673610000|2021-11-23 13:20:10|2980.21|2980.21|2980.46|2980.46|2980.58|2980.58|2980.21|2980.21|0
1637673620000|2021-11-23 13:20:20|2980.59|2980.59|2980.59|2980.59|2980.59|2980.59|2980.59|2980.59|0
1637673630000|2021-11-23 13:20:30|2980.52|2980.52|2980.75|2980.75|2980.81|2980.81|2980.52|2980.52|0
1637673640000|2021-11-23 13:20:40|2980.62|2980.62|2980.5|2980.5|2980.62|2980.62|2980.5|2980.5|0
1637673650000|2021-11-23 13:20:50|2980.71|2980.71|2980.59|2980.59|2980.82|2980.82|2980.59|2980.59|0
1637673660000|2021-11-23 13:21:00|2980.45|2980.45|2980.45|2980.45|2980.45|2980.45|2980.45|2980.45|0
1637673680000|2021-11-23 13:21:20|2980.74|2980.74|2980.72|2980.72|2980.74|2980.74|2980.72|2980.72|0
1637673690000|2021-11-23 13:21:30|2980.62|2980.62|2980.53|2980.53|2980.64|2980.64|2980.53|2980.53|0
1637673700000|2021-11-23 13:21:40|2980.47|2980.47|2981.63|2981.63|2981.63|2981.63|2980.47|2980.47|0
1637673710000|2021-11-23 13:21:50|2981.91|2981.91|2982.06|2982.06|2982.06|2982.06|2981.91|2981.91|0
1637673720000|2021-11-23 13:22:00|2982.04|2982.04|2982.22|2982.22|2982.22|2982.22|2982.04|2982.04|0
1637673730000|2021-11-23 13:22:10|2982.56|2982.56|2982.67|2982.67|2982.67|2982.67|2982.56|2982.56|0
1637673750000|2021-11-23 13:22:30|2982.63|2982.63|2982.63|2982.63|2982.63|2982.63|2982.63|2982.63|0
1637673790000|2021-11-23 13:23:10|2982.75|2982.75|2982.75|2982.75|2982.75|2982.75|2982.75|2982.75|0
1637673800000|2021-11-23 13:23:20|2983.63|2983.63|2983.63|2983.63|2983.63|2983.63|2983.63|2983.63|0
1637673810000|2021-11-23 13:23:30|2983.89|2983.89|2983.96|2983.96|2983.96|2983.96|2983.89|2983.89|0
1637673820000|2021-11-23 13:23:40|2983.89|2983.89|2983.89|2983.89|2983.89|2983.89|2983.89|2983.89|0
1637673830000|2021-11-23 13:23:50|2983.97|2983.97|2983.97|2983.97|2983.97|2983.97|2983.97|2983.97|0
1637673840000|2021-11-23 13:24:00|2984.1|2984.1|2984.65|2984.65|2984.65|2984.65|2984.1|2984.1|0
1637673870000|2021-11-23 13:24:30|2984.77|2984.77|2984.63|2984.63|2984.77|2984.77|2984.63|2984.63|0
1637673880000|2021-11-23 13:24:40|2984.87|2984.87|2984.84|2984.84|2984.87|2984.87|2984.72|2984.72|0
1637673890000|2021-11-23 13:24:50|2985.04|2985.04|2985.19|2985.19|2985.19|2985.19|2985.04|2985.04|0
1637673900000|2021-11-23 13:25:00|2985.25|2985.25|2985.25|2985.25|2985.25|2985.25|2985.25|2985.25|0
1637673920000|2021-11-23 13:25:20|2985.39|2985.39|2985.41|2985.41|2985.55|2985.55|2985.39|2985.39|0
1637673930000|2021-11-23 13:25:30|2985.21|2985.21|2985.41|2985.41|2985.41|2985.41|2985.21|2985.21|0
1637673940000|2021-11-23 13:25:40|2985.47|2985.47|2985.47|2985.47|2985.47|2985.47|2985.47|2985.47|0
1637673950000|2021-11-23 13:25:50|2985.41|2985.41|2985.42|2985.42|2985.47|2985.47|2985.41|2985.41|0
1637673960000|2021-11-23 13:26:00|2985.22|2985.22|2985.46|2985.46|2985.46|2985.46|2985.22|2985.22|0
1637673970000|2021-11-23 13:26:10|2985.58|2985.58|2985|2985|2985.69|2985.69|2985|2985|0
1637673990000|2021-11-23 13:26:30|2984.83|2984.83|2984.83|2984.83|2984.83|2984.83|2984.83|2984.83|0
1637674000000|2021-11-23 13:26:40|2985.05|2985.05|2985.05|2985.05|2985.05|2985.05|2985.05|2985.05|0
1637674010000|2021-11-23 13:26:50|2985.07|2985.07|2984.79|2984.79|2985.1|2985.1|2984.76|2984.76|0
1637674030000|2021-11-23 13:27:10|2984.68|2984.68|2984.68|2984.68|2984.68|2984.68|2984.68|2984.68|0
1637674050000|2021-11-23 13:27:30|2984.73|2984.73|2984.73|2984.73|2984.73|2984.73|2984.73|2984.73|0
1637674060000|2021-11-23 13:27:40|2984.77|2984.77|2984.77|2984.77|2984.77|2984.77|2984.77|2984.77|0
1637674080000|2021-11-23 13:28:00|2984.89|2984.89|2984.89|2984.89|2984.89|2984.89|2984.89|2984.89|0
1637674100000|2021-11-23 13:28:20|2984.82|2984.82|2984.71|2984.71|2984.82|2984.82|2984.71|2984.71|0
1637674110000|2021-11-23 13:28:30|2984.6|2984.6|2984.6|2984.6|2984.6|2984.6|2984.6|2984.6|0
1637674130000|2021-11-23 13:28:50|2984.94|2984.94|2985.05|2985.05|2985.05|2985.05|2984.94|2984.94|0
1637674140000|2021-11-23 13:29:00|2985.15|2985.15|2985.19|2985.19|2985.19|2985.19|2985.15|2985.15|0
1637674150000|2021-11-23 13:29:10|2985.12|2985.12|2985.12|2985.12|2985.12|2985.12|2985.12|2985.12|0
1637674170000|2021-11-23 13:29:30|2985.56|2985.56|2985.41|2985.41|2985.56|2985.56|2985.41|2985.41|0
1637674180000|2021-11-23 13:29:40|2985.61|2985.61|2985.88|2985.88|2985.88|2985.88|2985.61|2985.61|0
1637674190000|2021-11-23 13:29:50|2986.07|2986.07|2985.64|2985.64|2986.18|2986.18|2985.64|2985.64|0
1637674200000|2021-11-23 13:30:00|2985.58|2985.58|2985.62|2985.62|2985.63|2985.63|2985.58|2985.58|0
1637674210000|2021-11-23 13:30:10|2985.74|2985.74|2985.86|2985.86|2985.86|2985.86|2985.74|2985.74|0
1637674220000|2021-11-23 13:30:20|2985.83|2985.83|2985.78|2985.78|2985.83|2985.83|2985.78|2985.78|0
1637674230000|2021-11-23 13:30:30|2985.64|2985.64|2985.43|2985.43|2985.71|2985.71|2985.43|2985.43|0
1637674260000|2021-11-23 13:31:00|2985.44|2985.44|2985.29|2985.29|2985.44|2985.44|2985.29|2985.29|0
1637674270000|2021-11-23 13:31:10|2985.42|2985.42|2985.68|2985.68|2985.68|2985.68|2985.42|2985.42|0
1637674280000|2021-11-23 13:31:20|2985.75|2985.75|2985.84|2985.84|2985.98|2985.98|2985.75|2985.75|0
1637674290000|2021-11-23 13:31:30|2985.88|2985.88|2986.02|2986.02|2986.02|2986.02|2985.88|2985.88|0
1637674300000|2021-11-23 13:31:40|2986.04|2986.04|2986.04|2986.04|2986.04|2986.04|2986.04|2986.04|0
1637674310000|2021-11-23 13:31:50|2985.78|2985.78|2985.51|2985.51|2985.78|2985.78|2985.51|2985.51|0
1637674320000|2021-11-23 13:32:00|2985.58|2985.58|2985.96|2985.96|2986.09|2986.09|2985.55|2985.55|0
1637674330000|2021-11-23 13:32:10|2986|2986|2986|2986|2986|2986|2986|2986|0
1637674340000|2021-11-23 13:32:20|2986.01|2986.01|2986.14|2986.14|2986.14|2986.14|2986|2986|0
1637674350000|2021-11-23 13:32:30|2986|2986|2986.03|2986.03|2986.03|2986.03|2986|2986|0
1637674360000|2021-11-23 13:32:40|2986.18|2986.18|2986.32|2986.32|2986.32|2986.32|2986.18|2986.18|0
1637674370000|2021-11-23 13:32:50|2986.2|2986.2|2986.42|2986.42|2986.42|2986.42|2986.2|2986.2|0
1637674380000|2021-11-23 13:33:00|2986.41|2986.41|2986.69|2986.69|2986.69|2986.69|2986.39|2986.39|0
1637674390000|2021-11-23 13:33:10|2986.67|2986.67|2986.99|2986.99|2986.99|2986.99|2986.67|2986.67|0
1637674400000|2021-11-23 13:33:20|2987|2987|2987.12|2987.12|2987.12|2987.12|2987|2987|0
1637674410000|2021-11-23 13:33:30|2987.05|2987.05|2987.16|2987.16|2987.16|2987.16|2987.05|2987.05|0
1637674430000|2021-11-23 13:33:50|2987.28|2987.28|2987.28|2987.28|2987.28|2987.28|2987.28|2987.28|0
1637674440000|2021-11-23 13:34:00|2987.48|2987.48|2987.48|2987.48|2987.48|2987.48|2987.48|2987.48|0
1637674460000|2021-11-23 13:34:20|2987.55|2987.55|2987.55|2987.55|2987.55|2987.55|2987.55|2987.55|0
1637674480000|2021-11-23 13:34:40|2987.61|2987.61|2987.68|2987.68|2987.68|2987.68|2987.61|2987.61|0
1637674500000|2021-11-23 13:35:00|2987.73|2987.73|2987.79|2987.79|2987.79|2987.79|2987.73|2987.73|0
1637674510000|2021-11-23 13:35:10|2988.12|2988.12|2988.12|2988.12|2988.12|2988.12|2988.12|2988.12|0
1637674550000|2021-11-23 13:35:50|2988.36|2988.36|2987.96|2987.96|2988.36|2988.36|2987.96|2987.96|0
1637674560000|2021-11-23 13:36:00|2988.07|2988.07|2988.05|2988.05|2988.07|2988.07|2987.87|2987.87|0
1637674580000|2021-11-23 13:36:20|2988.64|2988.64|2989.08|2989.08|2989.08|2989.08|2988.64|2988.64|0
1637674590000|2021-11-23 13:36:30|2989.37|2989.37|2989.32|2989.32|2989.47|2989.47|2989.23|2989.23|0
1637674600000|2021-11-23 13:36:40|2989.2|2989.2|2989.2|2989.2|2989.2|2989.2|2989.2|2989.2|0
1637674610000|2021-11-23 13:36:50|2989.13|2989.13|2989.11|2989.11|2989.13|2989.13|2989.11|2989.11|0
1637674620000|2021-11-23 13:37:00|2989.16|2989.16|2988.84|2988.84|2989.18|2989.18|2988.84|2988.84|0
1637674630000|2021-11-23 13:37:10|2988.69|2988.69|2988.54|2988.54|2988.69|2988.69|2988.54|2988.54|0
1637674650000|2021-11-23 13:37:30|2988.88|2988.88|2988.88|2988.88|2988.88|2988.88|2988.88|2988.88|0
1637674660000|2021-11-23 13:37:40|2989.45|2989.45|2989.11|2989.11|2989.45|2989.45|2989.11|2989.11|0
1637674670000|2021-11-23 13:37:50|2988.77|2988.77|2988.77|2988.77|2988.77|2988.77|2988.77|2988.77|0
1637674680000|2021-11-23 13:38:00|2988.7|2988.7|2988.6|2988.6|2988.7|2988.7|2988.6|2988.6|0
1637674690000|2021-11-23 13:38:10|2988.94|2988.94|2988.87|2988.87|2989.14|2989.14|2988.87|2988.87|0
1637674700000|2021-11-23 13:38:20|2988.81|2988.81|2988.81|2988.81|2988.81|2988.81|2988.81|2988.81|0
1637674710000|2021-11-23 13:38:30|2988.87|2988.87|2989.05|2989.05|2989.16|2989.16|2988.82|2988.82|0
1637674720000|2021-11-23 13:38:40|2989.15|2989.15|2989.15|2989.15|2989.15|2989.15|2989.15|2989.15|0
1637674740000|2021-11-23 13:39:00|2989.1|2989.1|2989.47|2989.47|2989.47|2989.47|2989.1|2989.1|0
1637674750000|2021-11-23 13:39:10|2989.53|2989.53|2989.48|2989.48|2989.59|2989.59|2989.48|2989.48|0
1637674780000|2021-11-23 13:39:40|2989.44|2989.44|2989.44|2989.44|2989.44|2989.44|2989.44|2989.44|0
1637674800000|2021-11-23 13:40:00|2989.31|2989.31|2989.31|2989.31|2989.31|2989.31|2989.31|2989.31|0
1637674810000|2021-11-23 13:40:10|2989.35|2989.35|2989.48|2989.48|2989.53|2989.53|2989.35|2989.35|0
1637674820000|2021-11-23 13:40:20|2989.46|2989.46|2989.46|2989.46|2989.46|2989.46|2989.46|2989.46|0
1637674830000|2021-11-23 13:40:30|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|0
1637674840000|2021-11-23 13:40:40|2989.54|2989.54|2989.54|2989.54|2989.54|2989.54|2989.54|2989.54|0
1637674850000|2021-11-23 13:40:50|2989.61|2989.61|2989.61|2989.61|2989.68|2989.68|2989.61|2989.61|0
1637674860000|2021-11-23 13:41:00|2989.72|2989.72|2989.72|2989.72|2989.72|2989.72|2989.72|2989.72|0
1637674870000|2021-11-23 13:41:10|2989.87|2989.87|2990|2990|2990|2990|2989.87|2989.87|0
1637674880000|2021-11-23 13:41:20|2989.96|2989.96|2989.87|2989.87|2989.96|2989.96|2989.87|2989.87|0
1637674890000|2021-11-23 13:41:30|2989.8|2989.8|2989.8|2989.8|2989.8|2989.8|2989.8|2989.8|0
1637674900000|2021-11-23 13:41:40|2989.78|2989.78|2989.84|2989.84|2989.84|2989.84|2989.78|2989.78|0
1637674910000|2021-11-23 13:41:50|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|0
1637674920000|2021-11-23 13:42:00|2989.95|2989.95|2989.95|2989.95|2989.95|2989.95|2989.95|2989.95|0
1637674930000|2021-11-23 13:42:10|2990.2|2990.2|2990.2|2990.2|2990.2|2990.2|2990.2|2990.2|0
1637674940000|2021-11-23 13:42:20|2990.09|2990.09|2989.99|2989.99|2990.09|2990.09|2989.99|2989.99|0
1637674950000|2021-11-23 13:42:30|2989.92|2989.92|2989.92|2989.92|2989.92|2989.92|2989.92|2989.92|0
1637674970000|2021-11-23 13:42:50|2989.85|2989.85|2989.85|2989.85|2989.85|2989.85|2989.85|2989.85|0
1637674980000|2021-11-23 13:43:00|2989.78|2989.78|2989.32|2989.32|2989.78|2989.78|2989.32|2989.32|0
1637674990000|2021-11-23 13:43:10|2989.2|2989.2|2989.2|2989.2|2989.2|2989.2|2989.2|2989.2|0
1637675010000|2021-11-23 13:43:30|2989.32|2989.32|2989.32|2989.32|2989.32|2989.32|2989.32|2989.32|0
1637675020000|2021-11-23 13:43:40|2989.27|2989.27|2989.48|2989.48|2989.48|2989.48|2989.25|2989.25|0
1637675030000|2021-11-23 13:43:50|2989.55|2989.55|2989.56|2989.56|2989.64|2989.64|2989.5|2989.5|0
1637675040000|2021-11-23 13:44:00|2989.54|2989.54|2989.97|2989.97|2989.97|2989.97|2989.42|2989.42|0
1637675060000|2021-11-23 13:44:20|2990.1|2990.1|2990.15|2990.15|2990.15|2990.15|2990.1|2990.1|0
1637675080000|2021-11-23 13:44:40|2990.16|2990.16|2990.18|2990.18|2990.18|2990.18|2990.16|2990.16|0
1637675090000|2021-11-23 13:44:50|2989.88|2989.88|2990.09|2990.09|2990.21|2990.21|2989.64|2989.64|0
1637675120000|2021-11-23 13:45:20|2990.04|2990.04|2989.71|2989.71|2990.1|2990.1|2989.71|2989.71|0
1637675130000|2021-11-23 13:45:30|2989.77|2989.77|2989.77|2989.77|2989.77|2989.77|2989.77|2989.77|0
1637675140000|2021-11-23 13:45:40|2989.91|2989.91|2989.91|2989.91|2989.91|2989.91|2989.91|2989.91|0
1637675150000|2021-11-23 13:45:50|2990.11|2990.11|2989.99|2989.99|2990.11|2990.11|2989.99|2989.99|0
1637675160000|2021-11-23 13:46:00|2989.96|2989.96|2990.09|2990.09|2990.09|2990.09|2989.96|2989.96|0
1637675170000|2021-11-23 13:46:10|2989.81|2989.81|2989.81|2989.81|2989.81|2989.81|2989.81|2989.81|0
1637675180000|2021-11-23 13:46:20|2989.92|2989.92|2989.92|2989.92|2989.92|2989.92|2989.92|2989.92|0
1637675190000|2021-11-23 13:46:30|2989.82|2989.82|2989.82|2989.82|2989.82|2989.82|2989.82|2989.82|0
1637675200000|2021-11-23 13:46:40|2989.71|2989.71|2989.83|2989.83|2989.83|2989.83|2989.71|2989.71|0
1637675210000|2021-11-23 13:46:50|2989.68|2989.68|2989.68|2989.68|2989.68|2989.68|2989.68|2989.68|0
1637675220000|2021-11-23 13:47:00|2989.44|2989.44|2988.74|2988.74|2989.44|2989.44|2988.74|2988.74|0
1637675230000|2021-11-23 13:47:10|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|0
1637675240000|2021-11-23 13:47:20|2988.44|2988.44|2988.77|2988.77|2988.77|2988.77|2988.44|2988.44|0
1637675250000|2021-11-23 13:47:30|2988.89|2988.89|2988.9|2988.9|2988.9|2988.9|2988.83|2988.83|0
1637675260000|2021-11-23 13:47:40|2988.86|2988.86|2988.86|2988.86|2988.86|2988.86|2988.86|2988.86|0
1637675280000|2021-11-23 13:48:00|2988.9|2988.9|2988.9|2988.9|2988.9|2988.9|2988.88|2988.88|0
1637675290000|2021-11-23 13:48:10|2988.88|2988.88|2988.81|2988.81|2988.88|2988.88|2988.81|2988.81|0
1637675300000|2021-11-23 13:48:20|2988.92|2988.92|2988.93|2988.93|2988.93|2988.93|2988.92|2988.92|0
1637675310000|2021-11-23 13:48:30|2988.79|2988.79|2988.79|2988.79|2988.79|2988.79|2988.79|2988.79|0
1637675320000|2021-11-23 13:48:40|2988.68|2988.68|2988.52|2988.52|2988.68|2988.68|2988.52|2988.52|0
1637675330000|2021-11-23 13:48:50|2988.58|2988.58|2988.72|2988.72|2988.72|2988.72|2988.58|2988.58|0
1637675340000|2021-11-23 13:49:00|2988.76|2988.76|2988.77|2988.77|2988.77|2988.77|2988.76|2988.76|0
1637675350000|2021-11-23 13:49:10|2988.88|2988.88|2989|2989|2989|2989|2988.88|2988.88|0
1637675360000|2021-11-23 13:49:20|2989.06|2989.06|2989.26|2989.26|2989.26|2989.26|2988.96|2988.96|0
1637675370000|2021-11-23 13:49:30|2989.31|2989.31|2989.49|2989.49|2989.49|2989.49|2989.31|2989.31|0
1637675380000|2021-11-23 13:49:40|2989.29|2989.29|2989.17|2989.17|2989.29|2989.29|2989.17|2989.17|0
1637675390000|2021-11-23 13:49:50|2989.1|2989.1|2989.07|2989.07|2989.1|2989.1|2989.07|2989.07|0
1637675400000|2021-11-23 13:50:00|2989.17|2989.17|2989.02|2989.02|2989.17|2989.17|2989.02|2989.02|0
1637675410000|2021-11-23 13:50:10|2989.17|2989.17|2989|2989|2989.17|2989.17|2989|2989|0
1637675420000|2021-11-23 13:50:20|2989.05|2989.05|2989.11|2989.11|2989.11|2989.11|2989.05|2989.05|0
1637675430000|2021-11-23 13:50:30|2989.01|2989.01|2988.86|2988.86|2989.01|2989.01|2988.86|2988.86|0
1637675440000|2021-11-23 13:50:40|2988.93|2988.93|2988.28|2988.28|2988.93|2988.93|2988.28|2988.28|0
1637675450000|2021-11-23 13:50:50|2988.43|2988.43|2988.22|2988.22|2988.43|2988.43|2988.22|2988.22|0
1637675460000|2021-11-23 13:51:00|2988.17|2988.17|2988.18|2988.18|2988.22|2988.22|2988.11|2988.11|0
1637675470000|2021-11-23 13:51:10|2988.33|2988.33|2988.62|2988.62|2988.62|2988.62|2988.33|2988.33|0
1637675480000|2021-11-23 13:51:20|2988.64|2988.64|2988.75|2988.75|2988.75|2988.75|2988.64|2988.64|0
1637675490000|2021-11-23 13:51:30|2988.79|2988.79|2988.79|2988.79|2988.79|2988.79|2988.79|2988.79|0
1637675500000|2021-11-23 13:51:40|2988.72|2988.72|2988.85|2988.85|2988.85|2988.85|2988.72|2988.72|0
1637675520000|2021-11-23 13:52:00|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|0
1637675540000|2021-11-23 13:52:20|2988.72|2988.72|2988.72|2988.72|2988.72|2988.72|2988.72|2988.72|0
1637675550000|2021-11-23 13:52:30|2988.65|2988.65|2988.45|2988.45|2988.65|2988.65|2988.45|2988.45|0
1637675560000|2021-11-23 13:52:40|2988.81|2988.81|2988.57|2988.57|2988.81|2988.81|2988.57|2988.57|0
1637675570000|2021-11-23 13:52:50|2988.64|2988.64|2988.55|2988.55|2988.64|2988.64|2988.55|2988.55|0
1637675580000|2021-11-23 13:53:00|2988.49|2988.49|2988.49|2988.49|2988.49|2988.49|2988.49|2988.49|0
1637675600000|2021-11-23 13:53:20|2988.42|2988.42|2988.42|2988.42|2988.42|2988.42|2988.42|2988.42|0
1637675610000|2021-11-23 13:53:30|2988.79|2988.79|2988.79|2988.79|2988.79|2988.79|2988.79|2988.79|0
1637675620000|2021-11-23 13:53:40|2988.89|2988.89|2989.46|2989.46|2989.46|2989.46|2988.89|2988.89|0
1637675640000|2021-11-23 13:54:00|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|0
1637675650000|2021-11-23 13:54:10|2989.74|2989.74|2989.87|2989.87|2989.87|2989.87|2989.74|2989.74|0
1637675660000|2021-11-23 13:54:20|2989.94|2989.94|2989.94|2989.94|2989.94|2989.94|2989.94|2989.94|0
1637675690000|2021-11-23 13:54:50|2989.71|2989.71|2989.45|2989.45|2989.71|2989.71|2989.45|2989.45|0
1637675700000|2021-11-23 13:55:00|2989.35|2989.35|2989.35|2989.35|2989.35|2989.35|2989.35|2989.35|0
1637675710000|2021-11-23 13:55:10|2989.28|2989.28|2989.28|2989.28|2989.28|2989.28|2989.28|2989.28|0
1637675740000|2021-11-23 13:55:40|2989.16|2989.16|2988.98|2988.98|2989.16|2989.16|2988.98|2988.98|0
1637675750000|2021-11-23 13:55:50|2989.09|2989.09|2988.98|2988.98|2989.09|2989.09|2988.98|2988.98|0
1637675760000|2021-11-23 13:56:00|2988.93|2988.93|2989.11|2989.11|2989.11|2989.11|2988.93|2988.93|0
1637675780000|2021-11-23 13:56:20|2989.14|2989.14|2989.18|2989.18|2989.18|2989.18|2989.14|2989.14|0
1637675800000|2021-11-23 13:56:40|2989.29|2989.29|2989.29|2989.29|2989.29|2989.29|2989.29|2989.29|0
1637675810000|2021-11-23 13:56:50|2989.12|2989.12|2989.2|2989.2|2989.2|2989.2|2989.12|2989.12|0
1637675820000|2021-11-23 13:57:00|2989.05|2989.05|2988.67|2988.67|2989.05|2989.05|2988.61|2988.61|0
1637675840000|2021-11-23 13:57:20|2988.79|2988.79|2989.63|2989.63|2989.63|2989.63|2988.79|2988.79|0
1637675850000|2021-11-23 13:57:30|2989.76|2989.76|2989.89|2989.89|2989.89|2989.89|2989.76|2989.76|0
1637675860000|2021-11-23 13:57:40|2990.03|2990.03|2990.11|2990.11|2990.11|2990.11|2990.03|2990.03|0
1637675870000|2021-11-23 13:57:50|2990.31|2990.31|2990.31|2990.31|2990.31|2990.31|2990.31|2990.31|0
1637675880000|2021-11-23 13:58:00|2990.18|2990.18|2990.18|2990.18|2990.18|2990.18|2990.18|2990.18|0
1637675890000|2021-11-23 13:58:10|2990.08|2990.08|2990.08|2990.08|2990.08|2990.08|2990.08|2990.08|0
1637675900000|2021-11-23 13:58:20|2990.06|2990.06|2990.21|2990.21|2990.24|2990.24|2990.01|2990.01|0
1637675910000|2021-11-23 13:58:30|2990.08|2990.08|2990.33|2990.33|2990.33|2990.33|2990.08|2990.08|0
1637675920000|2021-11-23 13:58:40|2990.45|2990.45|2990.62|2990.62|2990.64|2990.64|2990.45|2990.45|0
1637675940000|2021-11-23 13:59:00|2990.56|2990.56|2990.56|2990.56|2990.56|2990.56|2990.56|2990.56|0
1637675960000|2021-11-23 13:59:20|2990.68|2990.68|2990.82|2990.82|2990.82|2990.82|2990.68|2990.68|0
1637675970000|2021-11-23 13:59:30|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|0
1637675980000|2021-11-23 13:59:40|2991|2991|2991|2991|2991|2991|2991|2991|0
1637675990000|2021-11-23 13:59:50|2990.93|2990.93|2991|2991|2991.06|2991.06|2990.93|2990.93|0
1637676010000|2021-11-23 14:00:10|2990.94|2990.94|2990.94|2990.94|2990.94|2990.94|2990.94|2990.94|0
1637676020000|2021-11-23 14:00:20|2991.05|2991.05|2991.12|2991.12|2991.12|2991.12|2991.05|2991.05|0
1637676040000|2021-11-23 14:00:40|2991.11|2991.11|2991.11|2991.11|2991.11|2991.11|2991.11|2991.11|0
1637676060000|2021-11-23 14:01:00|2991.05|2991.05|2991.11|2991.11|2991.2|2991.2|2991.05|2991.05|0
1637676070000|2021-11-23 14:01:10|2991.24|2991.24|2990.99|2990.99|2991.24|2991.24|2990.99|2990.99|0
1637676080000|2021-11-23 14:01:20|2990.88|2990.88|2990.85|2990.85|2990.88|2990.88|2990.85|2990.85|0
1637676090000|2021-11-23 14:01:30|2990.91|2990.91|2991.07|2991.07|2991.17|2991.17|2990.91|2990.91|0
1637676100000|2021-11-23 14:01:40|2991.09|2991.09|2990.56|2990.56|2991.09|2991.09|2990.56|2990.56|0
1637676110000|2021-11-23 14:01:50|2990.61|2990.61|2990.64|2990.64|2990.75|2990.75|2990.61|2990.61|0
1637676120000|2021-11-23 14:02:00|2990.59|2990.59|2990.75|2990.75|2990.75|2990.75|2990.57|2990.57|0
1637676130000|2021-11-23 14:02:10|2990.57|2990.57|2990.7|2990.7|2990.7|2990.7|2990.57|2990.57|0
1637676140000|2021-11-23 14:02:20|2990.85|2990.85|2990.81|2990.81|2990.85|2990.85|2990.74|2990.74|0
1637676150000|2021-11-23 14:02:30|2990.86|2990.86|2991.02|2991.02|2991.02|2991.02|2990.81|2990.81|0
1637676160000|2021-11-23 14:02:40|2990.96|2990.96|2991.43|2991.43|2991.43|2991.43|2990.83|2990.83|0
1637676170000|2021-11-23 14:02:50|2991.32|2991.32|2991.25|2991.25|2991.32|2991.32|2991.1|2991.1|0
1637676180000|2021-11-23 14:03:00|2991.38|2991.38|2991.38|2991.38|2991.49|2991.49|2991.38|2991.38|0
1637676190000|2021-11-23 14:03:10|2991.33|2991.33|2991.33|2991.33|2991.33|2991.33|2991.33|2991.33|0
1637676200000|2021-11-23 14:03:20|2991.27|2991.27|2991.27|2991.27|2991.27|2991.27|2991.27|2991.27|0
1637676210000|2021-11-23 14:03:30|2991.41|2991.41|2992.85|2992.85|2992.85|2992.85|2991.41|2991.41|0
1637676220000|2021-11-23 14:03:40|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|0
1637676230000|2021-11-23 14:03:50|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|0
1637676240000|2021-11-23 14:04:00|2993|2993|2993.72|2993.72|2993.72|2993.72|2993|2993|0
1637676260000|2021-11-23 14:04:20|2993.84|2993.84|2993.92|2993.92|2993.97|2993.97|2993.73|2993.73|0
1637676270000|2021-11-23 14:04:30|2993.86|2993.86|2993.81|2993.81|2993.99|2993.99|2993.81|2993.81|0
1637676280000|2021-11-23 14:04:40|2993.76|2993.76|2993.73|2993.73|2993.76|2993.76|2993.7|2993.7|0
1637676290000|2021-11-23 14:04:50|2993.75|2993.75|2993.81|2993.81|2993.92|2993.92|2993.72|2993.72|0
1637676300000|2021-11-23 14:05:00|2993.75|2993.75|2994.46|2994.46|2994.46|2994.46|2993.66|2993.66|0
1637676310000|2021-11-23 14:05:10|2994.51|2994.51|2993.8|2993.8|2994.51|2994.51|2993.8|2993.8|0
1637676320000|2021-11-23 14:05:20|2993.96|2993.96|2993.96|2993.96|2993.96|2993.96|2993.96|2993.96|0
1637676330000|2021-11-23 14:05:30|2994.14|2994.14|2993.98|2993.98|2994.14|2994.14|2993.98|2993.98|0
1637676340000|2021-11-23 14:05:40|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|0
1637676350000|2021-11-23 14:05:50|2993.8|2993.8|2993.51|2993.51|2993.8|2993.8|2993.51|2993.51|0
1637676360000|2021-11-23 14:06:00|2993.65|2993.65|2993.49|2993.49|2993.65|2993.65|2993.49|2993.49|0
1637676400000|2021-11-23 14:06:40|2993.61|2993.61|2993.83|2993.83|2993.83|2993.83|2993.61|2993.61|0
1637676410000|2021-11-23 14:06:50|2993.76|2993.76|2994.11|2994.11|2994.11|2994.11|2993.76|2993.76|0
1637676420000|2021-11-23 14:07:00|2994.16|2994.16|2994.42|2994.42|2994.53|2994.53|2994.16|2994.16|0
1637676430000|2021-11-23 14:07:10|2994.47|2994.47|2994.47|2994.47|2994.47|2994.47|2994.47|2994.47|0
1637676440000|2021-11-23 14:07:20|2994.49|2994.49|2994.63|2994.63|2994.63|2994.63|2994.49|2994.49|0
1637676450000|2021-11-23 14:07:30|2994.47|2994.47|2994.35|2994.35|2994.47|2994.47|2994.33|2994.33|0
1637676460000|2021-11-23 14:07:40|2994.6|2994.6|2994.72|2994.72|2994.72|2994.72|2994.35|2994.35|0
1637676470000|2021-11-23 14:07:50|2994.75|2994.75|2995.05|2995.05|2995.05|2995.05|2994.72|2994.72|0
1637676480000|2021-11-23 14:08:00|2995.18|2995.18|2995.25|2995.25|2995.25|2995.25|2995.18|2995.18|0
1637676490000|2021-11-23 14:08:10|2995.2|2995.2|2995.79|2995.79|2995.83|2995.83|2995.2|2995.2|0
1637676500000|2021-11-23 14:08:20|2995.77|2995.77|2995.72|2995.72|2995.77|2995.77|2995.72|2995.72|0
1637676510000|2021-11-23 14:08:30|2995.6|2995.6|2995.68|2995.68|2995.68|2995.68|2995.6|2995.6|0
1637676520000|2021-11-23 14:08:40|2995.8|2995.8|2996.14|2996.14|2996.14|2996.14|2995.8|2995.8|0
1637676530000|2021-11-23 14:08:50|2996.2|2996.2|2996.31|2996.31|2996.31|2996.31|2996.2|2996.2|0
1637676540000|2021-11-23 14:09:00|2996.2|2996.2|2996.12|2996.12|2996.2|2996.2|2995.98|2995.98|0
1637676560000|2021-11-23 14:09:20|2996.08|2996.08|2996.19|2996.19|2996.19|2996.19|2996.08|2996.08|0
1637676570000|2021-11-23 14:09:30|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|0
1637676580000|2021-11-23 14:09:40|2996.19|2996.19|2996.23|2996.23|2996.23|2996.23|2996.17|2996.17|0
1637676590000|2021-11-23 14:09:50|2996.44|2996.44|2996.58|2996.58|2996.58|2996.58|2996.44|2996.44|0
1637676600000|2021-11-23 14:10:00|2996.69|2996.69|2996.79|2996.79|2996.79|2996.79|2996.69|2996.69|0
1637676610000|2021-11-23 14:10:10|2996.94|2996.94|2997.05|2997.05|2997.05|2997.05|2996.94|2996.94|0
1637676620000|2021-11-23 14:10:20|2996.95|2996.95|2996.95|2996.95|2996.95|2996.95|2996.95|2996.95|0
1637676630000|2021-11-23 14:10:30|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|0
1637676640000|2021-11-23 14:10:40|2997.19|2997.19|2997.3|2997.3|2997.3|2997.3|2997.19|2997.19|0
1637676650000|2021-11-23 14:10:50|2997.35|2997.35|2997.7|2997.7|2997.7|2997.7|2997.35|2997.35|0
1637676660000|2021-11-23 14:11:00|2997.81|2997.81|2997.65|2997.65|2997.81|2997.81|2997.65|2997.65|0
1637676670000|2021-11-23 14:11:10|2997.69|2997.69|2997.74|2997.74|2997.8|2997.8|2997.69|2997.69|0
1637676680000|2021-11-23 14:11:20|2997.79|2997.79|2997.79|2997.79|2997.79|2997.79|2997.79|2997.79|0
1637676690000|2021-11-23 14:11:30|2997.92|2997.92|2997.89|2997.89|2997.92|2997.92|2997.79|2997.79|0
1637676700000|2021-11-23 14:11:40|2998.04|2998.04|2998.38|2998.38|2998.38|2998.38|2998.04|2998.04|0
1637676710000|2021-11-23 14:11:50|2998.43|2998.43|2999.04|2999.04|2999.37|2999.37|2998.43|2998.43|0
1637676720000|2021-11-23 14:12:00|2999.14|2999.14|2999.14|2999.14|2999.14|2999.14|2999.14|2999.14|0
1637676730000|2021-11-23 14:12:10|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|0
1637676740000|2021-11-23 14:12:20|2998.99|2998.99|2998.99|2998.99|2998.99|2998.99|2998.99|2998.99|0
1637676760000|2021-11-23 14:12:40|2999.22|2999.22|2999.3|2999.3|2999.3|2999.3|2999.1|2999.1|0
1637676780000|2021-11-23 14:13:00|2999.24|2999.24|2999.26|2999.26|2999.26|2999.26|2999.22|2999.22|0
1637676800000|2021-11-23 14:13:20|2999.29|2999.29|2999.79|2999.79|2999.79|2999.79|2999.29|2999.29|0
1637676810000|2021-11-23 14:13:30|3000|3000|2999.77|2999.77|3000|3000|2999.66|2999.66|0
1637676830000|2021-11-23 14:13:50|2999.9|2999.9|3000.11|3000.11|3000.11|3000.11|2999.9|2999.9|0
1637676840000|2021-11-23 14:14:00|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|0
1637676850000|2021-11-23 14:14:10|3000.28|3000.28|3000.29|3000.29|3000.29|3000.29|3000.28|3000.28|0
1637676860000|2021-11-23 14:14:20|3000.4|3000.4|3000.29|3000.29|3000.4|3000.4|3000.29|3000.29|0
1637676870000|2021-11-23 14:14:30|3000.33|3000.33|3000.42|3000.42|3000.42|3000.42|3000.33|3000.33|0
1637676880000|2021-11-23 14:14:40|3000.47|3000.47|3000.45|3000.45|3000.47|3000.47|3000.44|3000.44|0
1637676890000|2021-11-23 14:14:50|3000.51|3000.51|3000.66|3000.66|3000.66|3000.66|3000.51|3000.51|0
1637676900000|2021-11-23 14:15:00|3000.64|3000.64|3000.54|3000.54|3000.64|3000.64|3000.54|3000.54|0
1637676910000|2021-11-23 14:15:10|3000.65|3000.65|3000.53|3000.53|3000.65|3000.65|3000.53|3000.53|0
1637676920000|2021-11-23 14:15:20|3000.48|3000.48|3000.3|3000.3|3000.48|3000.48|3000.05|3000.05|0
1637676930000|2021-11-23 14:15:30|3000.35|3000.35|3000.37|3000.37|3000.37|3000.37|3000.35|3000.35|0
1637676960000|2021-11-23 14:16:00|3000.14|3000.14|3000.65|3000.65|3000.65|3000.65|3000.14|3000.14|0
1637676980000|2021-11-23 14:16:20|3000.51|3000.51|3000.34|3000.34|3000.51|3000.51|3000.34|3000.34|0
1637676990000|2021-11-23 14:16:30|3000.22|3000.22|3000.22|3000.22|3000.22|3000.22|3000.22|3000.22|0
1637677000000|2021-11-23 14:16:40|3000.35|3000.35|3000.46|3000.46|3000.46|3000.46|3000.35|3000.35|0
1637677010000|2021-11-23 14:16:50|3000.57|3000.57|3001.14|3001.14|3001.14|3001.14|3000.57|3000.57|0
1637677020000|2021-11-23 14:17:00|3001.3|3001.3|3001.36|3001.36|3001.36|3001.36|3001.3|3001.3|0
1637677030000|2021-11-23 14:17:10|3001.62|3001.62|3001.62|3001.62|3001.62|3001.62|3001.62|3001.62|0
1637677060000|2021-11-23 14:17:40|3002.2|3002.2|3002.2|3002.2|3002.2|3002.2|3002.2|3002.2|0
1637677070000|2021-11-23 14:17:50|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|0
1637677080000|2021-11-23 14:18:00|3001.92|3001.92|3002.27|3002.27|3002.27|3002.27|3001.92|3001.92|0
1637677090000|2021-11-23 14:18:10|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|0
1637677100000|2021-11-23 14:18:20|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|0
1637677110000|2021-11-23 14:18:30|3002.52|3002.52|3002.54|3002.54|3002.54|3002.54|3002.48|3002.48|0
1637677140000|2021-11-23 14:19:00|3002.67|3002.67|3002.22|3002.22|3002.67|3002.67|3002.22|3002.22|0
1637677160000|2021-11-23 14:19:20|3002.23|3002.23|3002.23|3002.23|3002.23|3002.23|3002.23|3002.23|0
1637677170000|2021-11-23 14:19:30|3002.29|3002.29|3002.07|3002.07|3002.53|3002.53|3002.07|3002.07|0
1637677180000|2021-11-23 14:19:40|3002.32|3002.32|3002.06|3002.06|3002.52|3002.52|3001.77|3001.77|0
1637677190000|2021-11-23 14:19:50|3002.21|3002.21|3002.42|3002.42|3002.42|3002.42|3002.12|3002.12|0
1637677200000|2021-11-23 14:20:00|3002.75|3002.75|3002.68|3002.68|3002.81|3002.81|3002.68|3002.68|0
1637677210000|2021-11-23 14:20:10|3002.48|3002.48|3002.24|3002.24|3002.48|3002.48|3002.24|3002.24|0
1637677220000|2021-11-23 14:20:20|3002.14|3002.14|3002.71|3002.71|3002.71|3002.71|3002.14|3002.14|0
1637677230000|2021-11-23 14:20:30|3002.61|3002.61|3002.71|3002.71|3002.71|3002.71|3002.61|3002.61|0
1637677240000|2021-11-23 14:20:40|3002.64|3002.64|3002.74|3002.74|3002.74|3002.74|3002.62|3002.62|0
1637677250000|2021-11-23 14:20:50|3002.62|3002.62|3002.37|3002.37|3002.62|3002.62|3002.37|3002.37|0
1637677260000|2021-11-23 14:21:00|3002.34|3002.34|3002.59|3002.59|3002.59|3002.59|3002.34|3002.34|0
1637677270000|2021-11-23 14:21:10|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|0
1637677280000|2021-11-23 14:21:20|3002.33|3002.33|3002.1|3002.1|3002.33|3002.33|3002.1|3002.1|0
1637677290000|2021-11-23 14:21:30|3002.16|3002.16|3002.02|3002.02|3002.16|3002.16|3002.02|3002.02|0
1637677300000|2021-11-23 14:21:40|3002.15|3002.15|3002.16|3002.16|3002.16|3002.16|3001.82|3001.82|0
1637677310000|2021-11-23 14:21:50|3002.22|3002.22|3002.35|3002.35|3002.35|3002.35|3002.22|3002.22|0
1637677330000|2021-11-23 14:22:10|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|0
1637677340000|2021-11-23 14:22:20|3002.55|3002.55|3002.58|3002.58|3002.58|3002.58|3002.55|3002.55|0
1637677350000|2021-11-23 14:22:30|3002.79|3002.79|3003.18|3003.18|3003.18|3003.18|3002.79|3002.79|0
1637677360000|2021-11-23 14:22:40|3003.01|3003.01|3002.85|3002.85|3003.01|3003.01|3002.85|3002.85|0
1637677370000|2021-11-23 14:22:50|3002.91|3002.91|3003.03|3003.03|3003.03|3003.03|3002.91|3002.91|0
1637677380000|2021-11-23 14:23:00|3002.72|3002.72|3002.72|3002.72|3002.72|3002.72|3002.72|3002.72|0
1637677390000|2021-11-23 14:23:10|3002.64|3002.64|3002.52|3002.52|3002.64|3002.64|3002.52|3002.52|0
1637677400000|2021-11-23 14:23:20|3002.3|3002.3|3002.29|3002.29|3002.4|3002.4|3002.22|3002.22|0
1637677420000|2021-11-23 14:23:40|3002.17|3002.17|3001.87|3001.87|3002.17|3002.17|3001.87|3001.87|0
1637677430000|2021-11-23 14:23:50|3001.99|3001.99|3001.87|3001.87|3001.99|3001.99|3001.87|3001.87|0
1637677440000|2021-11-23 14:24:00|3001.83|3001.83|3001.83|3001.83|3001.83|3001.83|3001.83|3001.83|0
1637677450000|2021-11-23 14:24:10|3001.79|3001.79|3002.08|3002.08|3002.08|3002.08|3001.79|3001.79|0
1637677470000|2021-11-23 14:24:30|3001.96|3001.96|3002.21|3002.21|3002.21|3002.21|3001.96|3001.96|0
1637677480000|2021-11-23 14:24:40|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|3002.28|3002.28|0
1637677500000|2021-11-23 14:25:00|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|0
1637677510000|2021-11-23 14:25:10|3002.18|3002.18|3002.18|3002.18|3002.18|3002.18|3002.18|3002.18|0
1637677520000|2021-11-23 14:25:20|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|0
1637677530000|2021-11-23 14:25:30|3002.12|3002.12|3002.12|3002.12|3002.17|3002.17|3002.06|3002.06|0
1637677540000|2021-11-23 14:25:40|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|0
1637677550000|2021-11-23 14:25:50|3002.13|3002.13|3002.13|3002.13|3002.13|3002.13|3002.13|3002.13|0
1637677560000|2021-11-23 14:26:00|3002.19|3002.19|3001.91|3001.91|3002.19|3002.19|3001.91|3001.91|0
1637677570000|2021-11-23 14:26:10|3001.7|3001.7|3001.25|3001.25|3001.7|3001.7|3001.25|3001.25|0
1637677580000|2021-11-23 14:26:20|3001.32|3001.32|3001.43|3001.43|3001.43|3001.43|3001.32|3001.32|0
1637677590000|2021-11-23 14:26:30|3001.33|3001.33|3001.4|3001.4|3001.4|3001.4|3001.33|3001.33|0
1637677600000|2021-11-23 14:26:40|3001.27|3001.27|3001.27|3001.27|3001.31|3001.31|3001.27|3001.27|0
1637677610000|2021-11-23 14:26:50|3001.4|3001.4|3001.4|3001.4|3001.4|3001.4|3001.4|3001.4|0
1637677620000|2021-11-23 14:27:00|3002.23|3002.23|3002.52|3002.52|3002.72|3002.72|3001.96|3001.96|0
1637677630000|2021-11-23 14:27:10|3002.36|3002.36|3002.3|3002.3|3002.36|3002.36|3002.3|3002.3|0
1637677640000|2021-11-23 14:27:20|3002.43|3002.43|3002.43|3002.43|3002.43|3002.43|3002.43|3002.43|0
1637677650000|2021-11-23 14:27:30|3002.31|3002.31|3002.31|3002.31|3002.31|3002.31|3002.31|3002.31|0
1637677660000|2021-11-23 14:27:40|3002.2|3002.2|3002.2|3002.2|3002.2|3002.2|3002.2|3002.2|0
1637677670000|2021-11-23 14:27:50|3002.14|3002.14|3002.09|3002.09|3002.14|3002.14|3002.09|3002.09|0
1637677680000|2021-11-23 14:28:00|3002.04|3002.04|3001.87|3001.87|3002.04|3002.04|3001.87|3001.87|0
1637677690000|2021-11-23 14:28:10|3001.76|3001.76|3001.65|3001.65|3001.76|3001.76|3001.65|3001.65|0
1637677710000|2021-11-23 14:28:30|3001.59|3001.59|3001.86|3001.86|3001.86|3001.86|3001.59|3001.59|0
1637677720000|2021-11-23 14:28:40|3001.75|3001.75|3001.64|3001.64|3001.75|3001.75|3001.64|3001.64|0
1637677730000|2021-11-23 14:28:50|3001.5|3001.5|3001.5|3001.5|3001.5|3001.5|3001.5|3001.5|0
1637677740000|2021-11-23 14:29:00|3001.55|3001.55|3001.55|3001.55|3001.55|3001.55|3001.55|3001.55|0
1637677750000|2021-11-23 14:29:10|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|0
1637677760000|2021-11-23 14:29:20|3001.81|3001.81|3002.01|3002.01|3002.01|3002.01|3001.81|3001.81|0
1637677770000|2021-11-23 14:29:30|3001.79|3001.79|3001.61|3001.61|3001.79|3001.79|3001.61|3001.61|0
1637677780000|2021-11-23 14:29:40|3001.35|3001.35|3001.35|3001.35|3001.48|3001.48|3001.35|3001.35|0
1637677790000|2021-11-23 14:29:50|3001.48|3001.48|3002|3002|3002|3002|3001.48|3001.48|0
1637677800000|2021-11-23 14:30:00|3002.1|3002.1|3002.62|3002.62|3002.62|3002.62|3002.1|3002.1|0
1637677810000|2021-11-23 14:30:10|3002.55|3002.55|3002.28|3002.28|3002.7|3002.7|3002.28|3002.28|0
1637677820000|2021-11-23 14:30:20|3002.23|3002.23|3002.37|3002.37|3002.49|3002.49|3002.23|3002.23|0
1637677830000|2021-11-23 14:30:30|3002.48|3002.48|3003.21|3003.21|3003.21|3003.21|3002.48|3002.48|0
1637677840000|2021-11-23 14:30:40|3003.35|3003.35|3003.85|3003.85|3003.85|3003.85|3003.35|3003.35|0
1637677850000|2021-11-23 14:30:50|3003.82|3003.82|3004.06|3004.06|3004.09|3004.09|3003.82|3003.82|0
1637677860000|2021-11-23 14:31:00|3003.83|3003.83|3003.74|3003.74|3003.83|3003.83|3003.74|3003.74|0
1637677870000|2021-11-23 14:31:10|3003.71|3003.71|3003.34|3003.34|3003.75|3003.75|3003.28|3003.28|0
1637677880000|2021-11-23 14:31:20|3003.2|3003.2|3003.45|3003.45|3003.45|3003.45|3003.2|3003.2|0
1637677890000|2021-11-23 14:31:30|3003.32|3003.32|3003.09|3003.09|3003.67|3003.67|3003.09|3003.09|0
1637677900000|2021-11-23 14:31:40|3003.21|3003.21|3003.28|3003.28|3003.28|3003.28|3003.17|3003.17|0
1637677920000|2021-11-23 14:32:00|3003.23|3003.23|3003.01|3003.01|3003.23|3003.23|3002.86|3002.86|0
1637677930000|2021-11-23 14:32:10|3002.87|3002.87|3002.59|3002.59|3003|3003|3002.49|3002.49|0
1637677940000|2021-11-23 14:32:20|3002.74|3002.74|3003.45|3003.45|3003.45|3003.45|3002.74|3002.74|0
1637677950000|2021-11-23 14:32:30|3003.55|3003.55|3003.23|3003.23|3003.55|3003.55|3003.23|3003.23|0
1637677960000|2021-11-23 14:32:40|3003.29|3003.29|3003.14|3003.14|3003.29|3003.29|3003.14|3003.14|0
1637677970000|2021-11-23 14:32:50|3003.11|3003.11|3003.21|3003.21|3003.21|3003.21|3003.11|3003.11|0
1637677980000|2021-11-23 14:33:00|3003.26|3003.26|3003.31|3003.31|3003.31|3003.31|3003.19|3003.19|0
1637677990000|2021-11-23 14:33:10|3003.52|3003.52|3003.6|3003.6|3003.67|3003.67|3003.41|3003.41|0
1637678000000|2021-11-23 14:33:20|3003.55|3003.55|3003.48|3003.48|3003.6|3003.6|3003.46|3003.46|0
1637678010000|2021-11-23 14:33:30|3003.44|3003.44|3003.44|3003.44|3003.55|3003.55|3003.4|3003.4|0
1637678020000|2021-11-23 14:33:40|3003.38|3003.38|3002.75|3002.75|3003.38|3003.38|3002.75|3002.75|0
1637678030000|2021-11-23 14:33:50|3002.8|3002.8|3002.45|3002.45|3002.8|3002.8|3002.45|3002.45|0
1637678040000|2021-11-23 14:34:00|3002.29|3002.29|3002.2|3002.2|3002.29|3002.29|3002.15|3002.15|0
1637678050000|2021-11-23 14:34:10|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|0
1637678070000|2021-11-23 14:34:30|3001.7|3001.7|3001.44|3001.44|3001.83|3001.83|3001.44|3001.44|0
1637678080000|2021-11-23 14:34:40|3001.29|3001.29|3001.02|3001.02|3001.29|3001.29|3001.02|3001.02|0
1637678090000|2021-11-23 14:34:50|3000.91|3000.91|3000.68|3000.68|3001.02|3001.02|3000.64|3000.64|0
1637678100000|2021-11-23 14:35:00|3000.24|3000.24|3000.15|3000.15|3000.3|3000.3|2999.92|2999.92|0
1637678110000|2021-11-23 14:35:10|3000.31|3000.31|2999.95|2999.95|3000.31|3000.31|2999.95|2999.95|0
1637678120000|2021-11-23 14:35:20|2999.84|2999.84|2999.71|2999.71|2999.84|2999.84|2999.71|2999.71|0
1637678130000|2021-11-23 14:35:30|2999.5|2999.5|2999.33|2999.33|2999.63|2999.63|2999.33|2999.33|0
1637678140000|2021-11-23 14:35:40|2999.26|2999.26|2999.33|2999.33|2999.33|2999.33|2999.26|2999.26|0
1637678150000|2021-11-23 14:35:50|2999.07|2999.07|2999.08|2999.08|2999.08|2999.08|2999.01|2999.01|0
1637678160000|2021-11-23 14:36:00|2999.14|2999.14|2999.3|2999.3|2999.3|2999.3|2999.14|2999.14|0
1637678170000|2021-11-23 14:36:10|2999.42|2999.42|2999.83|2999.83|2999.83|2999.83|2999.42|2999.42|0
1637678180000|2021-11-23 14:36:20|3000.42|3000.42|3000.44|3000.44|3000.44|3000.44|3000.39|3000.39|0
1637678190000|2021-11-23 14:36:30|3000.2|3000.2|2999.62|2999.62|3000.2|3000.2|2999.62|2999.62|0
1637678200000|2021-11-23 14:36:40|2999.68|2999.68|2999.62|2999.62|2999.73|2999.73|2999.62|2999.62|0
1637678210000|2021-11-23 14:36:50|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|0
1637678220000|2021-11-23 14:37:00|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|0
1637678230000|2021-11-23 14:37:10|3000.02|3000.02|2999.95|2999.95|3000.02|3000.02|2999.95|2999.95|0
1637678240000|2021-11-23 14:37:20|2999.58|2999.58|2999.63|2999.63|2999.63|2999.63|2999.58|2999.58|0
1637678250000|2021-11-23 14:37:30|2999.71|2999.71|2999.65|2999.65|2999.71|2999.71|2999.65|2999.65|0
1637678270000|2021-11-23 14:37:50|2999.52|2999.52|2999.48|2999.48|2999.52|2999.52|2999.48|2999.48|0
1637678280000|2021-11-23 14:38:00|2999.59|2999.59|2999.7|2999.7|2999.7|2999.7|2999.59|2999.59|0
1637678290000|2021-11-23 14:38:10|2999.83|2999.83|3000.57|3000.57|3000.57|3000.57|2999.83|2999.83|0
1637678300000|2021-11-23 14:38:20|3000.69|3000.69|3001.31|3001.31|3001.31|3001.31|3000.69|3000.69|0
1637678310000|2021-11-23 14:38:30|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|0
1637678320000|2021-11-23 14:38:40|3000.94|3000.94|3001.07|3001.07|3001.07|3001.07|3000.94|3000.94|0
1637678330000|2021-11-23 14:38:50|3001.12|3001.12|3001.12|3001.12|3001.12|3001.12|3001.12|3001.12|0
1637678350000|2021-11-23 14:39:10|3001.19|3001.19|3001.32|3001.32|3001.32|3001.32|3001.19|3001.19|0
1637678360000|2021-11-23 14:39:20|3001.61|3001.61|3001.76|3001.76|3001.76|3001.76|3001.61|3001.61|0
1637678370000|2021-11-23 14:39:30|3001.71|3001.71|3001.15|3001.15|3001.71|3001.71|3001.15|3001.15|0
1637678380000|2021-11-23 14:39:40|3001.03|3001.03|3001.05|3001.05|3001.15|3001.15|3001.03|3001.03|0
1637678390000|2021-11-23 14:39:50|3000.95|3000.95|3000.69|3000.69|3000.95|3000.95|3000.69|3000.69|0
1637678400000|2021-11-23 14:40:00|3000.76|3000.76|3000.79|3000.79|3000.79|3000.79|3000.76|3000.76|0
1637678410000|2021-11-23 14:40:10|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|3000.88|3000.88|0
1637678430000|2021-11-23 14:40:30|3001.07|3001.07|3000.53|3000.53|3001.07|3001.07|3000.53|3000.53|0
1637678450000|2021-11-23 14:40:50|3000.74|3000.74|3000.84|3000.84|3000.84|3000.84|3000.74|3000.74|0
1637678460000|2021-11-23 14:41:00|3000.71|3000.71|3000.71|3000.71|3000.78|3000.78|3000.54|3000.54|0
1637678480000|2021-11-23 14:41:20|3000.85|3000.85|3000.85|3000.85|3000.85|3000.85|3000.85|3000.85|0
1637678490000|2021-11-23 14:41:30|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|0
1637678500000|2021-11-23 14:41:40|3001.46|3001.46|3001.79|3001.79|3001.79|3001.79|3001.46|3001.46|0
1637678510000|2021-11-23 14:41:50|3001.73|3001.73|3001.45|3001.45|3001.73|3001.73|3001.45|3001.45|0
1637678520000|2021-11-23 14:42:00|3001.41|3001.41|3000.46|3000.46|3001.41|3001.41|3000.46|3000.46|0
1637678530000|2021-11-23 14:42:10|3000.31|3000.31|3000.87|3000.87|3000.87|3000.87|3000.31|3000.31|0
1637678540000|2021-11-23 14:42:20|3000.9|3000.9|3001.2|3001.2|3001.3|3001.3|3000.9|3000.9|0
1637678550000|2021-11-23 14:42:30|3001.34|3001.34|3001.6|3001.6|3001.6|3001.6|3001.34|3001.34|0
1637678560000|2021-11-23 14:42:40|3001.67|3001.67|3001.2|3001.2|3001.67|3001.67|3001.2|3001.2|0
1637678570000|2021-11-23 14:42:50|3001.41|3001.41|3001.27|3001.27|3001.41|3001.41|3001.27|3001.27|0
1637678580000|2021-11-23 14:43:00|3001.4|3001.4|3001.28|3001.28|3001.4|3001.4|3001.28|3001.28|0
1637678590000|2021-11-23 14:43:10|3001.23|3001.23|3001.23|3001.23|3001.53|3001.53|3001.23|3001.23|0
1637678600000|2021-11-23 14:43:20|3001.63|3001.63|3001.83|3001.83|3001.9|3001.9|3001.56|3001.56|0
1637678610000|2021-11-23 14:43:30|3002.22|3002.22|3003.3|3003.3|3003.3|3003.3|3002.22|3002.22|0
1637678620000|2021-11-23 14:43:40|3003.42|3003.42|3003.42|3003.42|3003.42|3003.42|3003.42|3003.42|0
1637678630000|2021-11-23 14:43:50|3003.53|3003.53|3003.44|3003.44|3003.53|3003.53|3003.44|3003.44|0
1637678650000|2021-11-23 14:44:10|3003.33|3003.33|3002.85|3002.85|3003.33|3003.33|3002.85|3002.85|0
1637678660000|2021-11-23 14:44:20|3002.8|3002.8|3002.78|3002.78|3002.8|3002.8|3002.78|3002.78|0
1637678670000|2021-11-23 14:44:30|3002.72|3002.72|3002.86|3002.86|3002.86|3002.86|3002.72|3002.72|0
1637678680000|2021-11-23 14:44:40|3002.99|3002.99|3002.99|3002.99|3002.99|3002.99|3002.99|3002.99|0
1637678690000|2021-11-23 14:44:50|3002.78|3002.78|3002.73|3002.73|3002.78|3002.78|3002.73|3002.73|0
1637678700000|2021-11-23 14:45:00|3002.8|3002.8|3002.71|3002.71|3002.8|3002.8|3002.57|3002.57|0
1637678710000|2021-11-23 14:45:10|3002.61|3002.61|3002.93|3002.93|3002.93|3002.93|3002.49|3002.49|0
1637678720000|2021-11-23 14:45:20|3002.99|3002.99|3003.22|3003.22|3003.26|3003.26|3002.99|3002.99|0
1637678740000|2021-11-23 14:45:40|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|0
1637678750000|2021-11-23 14:45:50|3002.83|3002.83|3002.91|3002.91|3002.91|3002.91|3002.65|3002.65|0
1637678760000|2021-11-23 14:46:00|3002.89|3002.89|3003.09|3003.09|3003.2|3003.2|3002.89|3002.89|0
1637678770000|2021-11-23 14:46:10|3002.98|3002.98|3003.35|3003.35|3003.35|3003.35|3002.98|3002.98|0
1637678780000|2021-11-23 14:46:20|3003.49|3003.49|3003.59|3003.59|3003.59|3003.59|3003.49|3003.49|0
1637678790000|2021-11-23 14:46:30|3003.87|3003.87|3003.94|3003.94|3003.94|3003.94|3003.87|3003.87|0
1637678810000|2021-11-23 14:46:50|3004.16|3004.16|3004.1|3004.1|3004.16|3004.16|3004.1|3004.1|0
1637678820000|2021-11-23 14:47:00|3004.14|3004.14|3004.01|3004.01|3004.14|3004.14|3004.01|3004.01|0
1637678830000|2021-11-23 14:47:10|3003.9|3003.9|3003.8|3003.8|3003.9|3003.9|3003.8|3003.8|0
1637678840000|2021-11-23 14:47:20|3003.73|3003.73|3003.73|3003.73|3003.73|3003.73|3003.73|3003.73|0
1637678850000|2021-11-23 14:47:30|3003.7|3003.7|3004.23|3004.23|3004.29|3004.29|3003.7|3003.7|0
1637678860000|2021-11-23 14:47:40|3004.35|3004.35|3004.92|3004.92|3004.92|3004.92|3004.35|3004.35|0
1637678870000|2021-11-23 14:47:50|3004.8|3004.8|3004.98|3004.98|3004.98|3004.98|3004.8|3004.8|0
1637678890000|2021-11-23 14:48:10|3005.09|3005.09|3005.03|3005.03|3005.2|3005.2|3005.03|3005.03|0
1637678900000|2021-11-23 14:48:20|3005.11|3005.11|3004.88|3004.88|3005.11|3005.11|3004.76|3004.76|0
1637678910000|2021-11-23 14:48:30|3004.82|3004.82|3004.65|3004.65|3004.82|3004.82|3004.65|3004.65|0
1637678920000|2021-11-23 14:48:40|3004.76|3004.76|3004.76|3004.76|3004.76|3004.76|3004.76|3004.76|0
1637678930000|2021-11-23 14:48:50|3004.64|3004.64|3004.53|3004.53|3004.64|3004.64|3004.53|3004.53|0
1637678940000|2021-11-23 14:49:00|3004.64|3004.64|3004.53|3004.53|3004.64|3004.64|3004.53|3004.53|0
1637678950000|2021-11-23 14:49:10|3004.73|3004.73|3005.2|3005.2|3005.35|3005.35|3004.73|3004.73|0
1637678960000|2021-11-23 14:49:20|3005.06|3005.06|3005.06|3005.06|3005.06|3005.06|3005.06|3005.06|0
1637678970000|2021-11-23 14:49:30|3004.93|3004.93|3004.8|3004.8|3004.93|3004.93|3004.8|3004.8|0
1637678980000|2021-11-23 14:49:40|3004.9|3004.9|3004.75|3004.75|3004.9|3004.9|3004.73|3004.73|0
1637678990000|2021-11-23 14:49:50|3004.8|3004.8|3004.8|3004.8|3004.8|3004.8|3004.8|3004.8|0
1637679000000|2021-11-23 14:50:00|3004.84|3004.84|3005.8|3005.8|3005.8|3005.8|3004.84|3004.84|0
1637679010000|2021-11-23 14:50:10|3005.69|3005.69|3006.01|3006.01|3006.07|3006.07|3005.69|3005.69|0
1637679020000|2021-11-23 14:50:20|3006.15|3006.15|3006.32|3006.32|3006.32|3006.32|3006.15|3006.15|0
1637679030000|2021-11-23 14:50:30|3006.57|3006.57|3006.96|3006.96|3006.96|3006.96|3006.57|3006.57|0
1637679040000|2021-11-23 14:50:40|3006.9|3006.9|3006.9|3006.9|3006.9|3006.9|3006.9|3006.9|0
1637679050000|2021-11-23 14:50:50|3006.86|3006.86|3005.85|3005.85|3007.01|3007.01|3005.85|3005.85|0
1637679060000|2021-11-23 14:51:00|3005.83|3005.83|3005.54|3005.54|3005.83|3005.83|3005.52|3005.52|0
1637679080000|2021-11-23 14:51:20|3005.31|3005.31|3005.21|3005.21|3005.31|3005.31|3005.21|3005.21|0
1637679090000|2021-11-23 14:51:30|3005.27|3005.27|3005.4|3005.4|3005.4|3005.4|3005.03|3005.03|0
1637679100000|2021-11-23 14:51:40|3005.44|3005.44|3005.86|3005.86|3006.03|3006.03|3005.44|3005.44|0
1637679120000|2021-11-23 14:52:00|3006|3006|3006.24|3006.24|3006.24|3006.24|3006|3006|0
1637679140000|2021-11-23 14:52:20|3006.53|3006.53|3006.53|3006.53|3006.53|3006.53|3006.53|3006.53|0
1637679150000|2021-11-23 14:52:30|3006.65|3006.65|3006.76|3006.76|3006.76|3006.76|3006.65|3006.65|0
1637679160000|2021-11-23 14:52:40|3006.62|3006.62|3006.65|3006.65|3006.76|3006.76|3006.62|3006.62|0
1637679170000|2021-11-23 14:52:50|3006.53|3006.53|3006.43|3006.43|3006.53|3006.53|3006.29|3006.29|0
1637679180000|2021-11-23 14:53:00|3006.29|3006.29|3006.29|3006.29|3006.29|3006.29|3006.29|3006.29|0
1637679210000|2021-11-23 14:53:30|3006.4|3006.4|3005.95|3005.95|3006.4|3006.4|3005.95|3005.95|0
1637679220000|2021-11-23 14:53:40|3005.9|3005.9|3005.84|3005.84|3005.9|3005.9|3005.84|3005.84|0
1637679230000|2021-11-23 14:53:50|3005.89|3005.89|3006.19|3006.19|3006.19|3006.19|3005.89|3005.89|0
1637679240000|2021-11-23 14:54:00|3006.3|3006.3|3006.51|3006.51|3006.51|3006.51|3006.08|3006.08|0
1637679250000|2021-11-23 14:54:10|3006.4|3006.4|3006.13|3006.13|3006.4|3006.4|3006.13|3006.13|0
1637679260000|2021-11-23 14:54:20|3006.03|3006.03|3005.69|3005.69|3006.03|3006.03|3005.57|3005.57|0
1637679270000|2021-11-23 14:54:30|3005.56|3005.56|3006.04|3006.04|3006.04|3006.04|3005.56|3005.56|0
1637679280000|2021-11-23 14:54:40|3006.07|3006.07|3006.22|3006.22|3006.22|3006.22|3006.07|3006.07|0
1637679290000|2021-11-23 14:54:50|3006|3006|3005.94|3005.94|3006|3006|3005.94|3005.94|0
1637679300000|2021-11-23 14:55:00|3006.19|3006.19|3006.24|3006.24|3006.24|3006.24|3006.19|3006.19|0
1637679310000|2021-11-23 14:55:10|3006.63|3006.63|3007.04|3007.04|3007.15|3007.15|3006.63|3006.63|0
1637679320000|2021-11-23 14:55:20|3007.06|3007.06|3007.3|3007.3|3007.41|3007.41|3007.04|3007.04|0
1637679330000|2021-11-23 14:55:30|3007.24|3007.24|3007.15|3007.15|3007.38|3007.38|3007.15|3007.15|0
1637679340000|2021-11-23 14:55:40|3007.25|3007.25|3007.13|3007.13|3007.25|3007.25|3007.13|3007.13|0
1637679360000|2021-11-23 14:56:00|3007.2|3007.2|3007.68|3007.68|3007.68|3007.68|3007.2|3007.2|0
1637679370000|2021-11-23 14:56:10|3007.75|3007.75|3007.75|3007.75|3007.75|3007.75|3007.75|3007.75|0
1637679390000|2021-11-23 14:56:30|3007.86|3007.86|3007.72|3007.72|3007.86|3007.86|3007.72|3007.72|0
1637679400000|2021-11-23 14:56:40|3007.67|3007.67|3007.67|3007.67|3007.67|3007.67|3007.67|3007.67|0
1637679410000|2021-11-23 14:56:50|3007.83|3007.83|3007.83|3007.83|3007.83|3007.83|3007.83|3007.83|0
1637679420000|2021-11-23 14:57:00|3007.94|3007.94|3007.6|3007.6|3007.94|3007.94|3007.6|3007.6|0
1637679430000|2021-11-23 14:57:10|3007.31|3007.31|3007.06|3007.06|3007.31|3007.31|3007.06|3007.06|0
1637679440000|2021-11-23 14:57:20|3007.11|3007.11|3007.43|3007.43|3007.43|3007.43|3007.11|3007.11|0
1637679450000|2021-11-23 14:57:30|3007.49|3007.49|3007.46|3007.46|3007.49|3007.49|3007.44|3007.44|0
1637679460000|2021-11-23 14:57:40|3007.51|3007.51|3007.56|3007.56|3007.56|3007.56|3007.51|3007.51|0
1637679470000|2021-11-23 14:57:50|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|0
1637679480000|2021-11-23 14:58:00|3007.83|3007.83|3007.6|3007.6|3007.83|3007.83|3007.6|3007.6|0
1637679490000|2021-11-23 14:58:10|3007.53|3007.53|3007.74|3007.74|3007.74|3007.74|3007.46|3007.46|0
1637679500000|2021-11-23 14:58:20|3007.88|3007.88|3007.64|3007.64|3007.88|3007.88|3007.64|3007.64|0
1637679510000|2021-11-23 14:58:30|3007.68|3007.68|3007.68|3007.68|3007.68|3007.68|3007.68|3007.68|0
1637679520000|2021-11-23 14:58:40|3007.83|3007.83|3008.1|3008.1|3008.11|3008.11|3007.83|3007.83|0
1637679530000|2021-11-23 14:58:50|3007.83|3007.83|3007.83|3007.83|3007.83|3007.83|3007.83|3007.83|0
1637679540000|2021-11-23 14:59:00|3007.85|3007.85|3007.85|3007.85|3007.85|3007.85|3007.85|3007.85|0
1637679550000|2021-11-23 14:59:10|3007.88|3007.88|3007.86|3007.86|3007.88|3007.88|3007.86|3007.86|0
1637679560000|2021-11-23 14:59:20|3008.08|3008.08|3008.12|3008.12|3008.12|3008.12|3008.08|3008.08|0
1637679570000|2021-11-23 14:59:30|3008.1|3008.1|3007.62|3007.62|3008.1|3008.1|3007.36|3007.36|0
1637679590000|2021-11-23 14:59:50|3007.31|3007.31|3007.26|3007.26|3007.31|3007.31|3007.21|3007.21|0
1637679600000|2021-11-23 15:00:00|3007.39|3007.39|3006.95|3006.95|3007.39|3007.39|3006.95|3006.95|0
1637679610000|2021-11-23 15:00:10|3006.8|3006.8|3006.8|3006.8|3006.8|3006.8|3006.79|3006.79|0
1637679620000|2021-11-23 15:00:20|3006.92|3006.92|3007.06|3007.06|3007.06|3007.06|3006.92|3006.92|0
1637679640000|2021-11-23 15:00:40|3006.94|3006.94|3007.03|3007.03|3007.03|3007.03|3006.94|3006.94|0
1637679650000|2021-11-23 15:00:50|3006.97|3006.97|3007.12|3007.12|3007.17|3007.17|3006.97|3006.97|0
1637679660000|2021-11-23 15:01:00|3007.24|3007.24|3006.69|3006.69|3007.45|3007.45|3006.63|3006.63|0
1637679670000|2021-11-23 15:01:10|3006.58|3006.58|3006.32|3006.32|3006.75|3006.75|3006.18|3006.18|0
1637679680000|2021-11-23 15:01:20|3006.28|3006.28|3006.23|3006.23|3006.28|3006.28|3006.23|3006.23|0
1637679690000|2021-11-23 15:01:30|3006.03|3006.03|3005.19|3005.19|3006.03|3006.03|3005.19|3005.19|0
1637679700000|2021-11-23 15:01:40|3005.31|3005.31|3005.17|3005.17|3005.31|3005.31|3005.17|3005.17|0
1637679710000|2021-11-23 15:01:50|3005.24|3005.24|3005.44|3005.44|3005.44|3005.44|3005.24|3005.24|0
1637679720000|2021-11-23 15:02:00|3005.5|3005.5|3005.96|3005.96|3005.96|3005.96|3005.35|3005.35|0
1637679730000|2021-11-23 15:02:10|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|0
1637679740000|2021-11-23 15:02:20|3006.22|3006.22|3006.02|3006.02|3006.22|3006.22|3006.02|3006.02|0
1637679750000|2021-11-23 15:02:30|3006.15|3006.15|3006.9|3006.9|3006.9|3006.9|3006.08|3006.08|0
1637679760000|2021-11-23 15:02:40|3007|3007|3006.93|3006.93|3007|3007|3006.75|3006.75|0
1637679770000|2021-11-23 15:02:50|3007.05|3007.05|3007.05|3007.05|3007.05|3007.05|3007.05|3007.05|0
1637679780000|2021-11-23 15:03:00|3007.48|3007.48|3007.91|3007.91|3007.94|3007.94|3007.48|3007.48|0
1637679790000|2021-11-23 15:03:10|3007.87|3007.87|3008.24|3008.24|3008.24|3008.24|3007.87|3007.87|0
1637679800000|2021-11-23 15:03:20|3008.3|3008.3|3008.48|3008.48|3008.48|3008.48|3008.3|3008.3|0
1637679820000|2021-11-23 15:03:40|3008.35|3008.35|3008.35|3008.35|3008.41|3008.41|3008.35|3008.35|0
1637679830000|2021-11-23 15:03:50|3008.24|3008.24|3008.23|3008.23|3008.24|3008.24|3008.23|3008.23|0
1637679840000|2021-11-23 15:04:00|3008.57|3008.57|3008.68|3008.68|3008.68|3008.68|3008.57|3008.57|0
1637679850000|2021-11-23 15:04:10|3008.58|3008.58|3008.95|3008.95|3009.07|3009.07|3008.58|3008.58|0
1637679860000|2021-11-23 15:04:20|3009.05|3009.05|3009.05|3009.05|3009.05|3009.05|3009.05|3009.05|0
1637679870000|2021-11-23 15:04:30|3008.93|3008.93|3008.7|3008.7|3008.93|3008.93|3008.59|3008.59|0
1637679880000|2021-11-23 15:04:40|3008.6|3008.6|3008.53|3008.53|3008.6|3008.6|3008.53|3008.53|0
1637679900000|2021-11-23 15:05:00|3008.64|3008.64|3008.64|3008.64|3008.64|3008.64|3008.64|3008.64|0
1637679910000|2021-11-23 15:05:10|3008.76|3008.76|3008.91|3008.91|3008.91|3008.91|3008.76|3008.76|0
1637679930000|2021-11-23 15:05:30|3008.96|3008.96|3008.85|3008.85|3008.96|3008.96|3008.85|3008.85|0
1637679940000|2021-11-23 15:05:40|3009|3009|3009.13|3009.13|3009.13|3009.13|3009|3009|0
1637679960000|2021-11-23 15:06:00|3009.19|3009.19|3009.45|3009.45|3009.59|3009.59|3009.19|3009.19|0
1637679970000|2021-11-23 15:06:10|3009.15|3009.15|3008.45|3008.45|3009.15|3009.15|3008.45|3008.45|0
1637679980000|2021-11-23 15:06:20|3008.31|3008.31|3008.3|3008.3|3008.31|3008.31|3008.3|3008.3|0
1637680000000|2021-11-23 15:06:40|3008.23|3008.23|3006.99|3006.99|3008.23|3008.23|3006.99|3006.99|0
1637680010000|2021-11-23 15:06:50|3006.93|3006.93|3006.15|3006.15|3006.93|3006.93|3006.15|3006.15|0
1637680020000|2021-11-23 15:07:00|3006.04|3006.04|3005.98|3005.98|3006.04|3006.04|3005.98|3005.98|0
1637680030000|2021-11-23 15:07:10|3006.09|3006.09|3005.99|3005.99|3006.09|3006.09|3005.99|3005.99|0
1637680050000|2021-11-23 15:07:30|3005.78|3005.78|3006.03|3006.03|3006.22|3006.22|3005.78|3005.78|0
1637680060000|2021-11-23 15:07:40|3006.04|3006.04|3006.16|3006.16|3006.43|3006.43|3006.04|3006.04|0
1637680070000|2021-11-23 15:07:50|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|0
1637680080000|2021-11-23 15:08:00|3006.04|3006.04|3006.03|3006.03|3006.04|3006.04|3005.91|3005.91|0
1637680100000|2021-11-23 15:08:20|3005.92|3005.92|3005.3|3005.3|3005.92|3005.92|3005.3|3005.3|0
1637680110000|2021-11-23 15:08:30|3005|3005|3004.7|3004.7|3005.02|3005.02|3004.7|3004.7|0
1637680120000|2021-11-23 15:08:40|3004.75|3004.75|3004.35|3004.35|3004.75|3004.75|3004.35|3004.35|0
1637680130000|2021-11-23 15:08:50|3004.4|3004.4|3004.63|3004.63|3004.73|3004.73|3004.4|3004.4|0
1637680140000|2021-11-23 15:09:00|3004.68|3004.68|3004.62|3004.62|3004.68|3004.68|3004.55|3004.55|0
1637680150000|2021-11-23 15:09:10|3004.99|3004.99|3004.93|3004.93|3004.99|3004.99|3004.93|3004.93|0
1637680160000|2021-11-23 15:09:20|3004.99|3004.99|3004.93|3004.93|3004.99|3004.99|3004.93|3004.93|0
1637680170000|2021-11-23 15:09:30|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|0
1637680180000|2021-11-23 15:09:40|3004.73|3004.73|3004.31|3004.31|3004.73|3004.73|3004.31|3004.31|0
1637680190000|2021-11-23 15:09:50|3004.46|3004.46|3004.58|3004.58|3004.58|3004.58|3004.46|3004.46|0
1637680200000|2021-11-23 15:10:00|3004.64|3004.64|3005.09|3005.09|3005.09|3005.09|3004.64|3004.64|0
1637680210000|2021-11-23 15:10:10|3005.21|3005.21|3005.31|3005.31|3005.31|3005.31|3005.06|3005.06|0
1637680220000|2021-11-23 15:10:20|3005.48|3005.48|3005.61|3005.61|3005.61|3005.61|3005.48|3005.48|0
1637680230000|2021-11-23 15:10:30|3006.07|3006.07|3006.13|3006.13|3006.13|3006.13|3006.07|3006.07|0
1637680240000|2021-11-23 15:10:40|3006.07|3006.07|3006.39|3006.39|3006.39|3006.39|3006.07|3006.07|0
1637680250000|2021-11-23 15:10:50|3006.25|3006.25|3006.25|3006.25|3006.27|3006.27|3006.12|3006.12|0
1637680260000|2021-11-23 15:11:00|3006.11|3006.11|3006.4|3006.4|3006.4|3006.4|3006.11|3006.11|0
1637680270000|2021-11-23 15:11:10|3006.43|3006.43|3006.42|3006.42|3006.43|3006.43|3006.42|3006.42|0
1637680280000|2021-11-23 15:11:20|3006.52|3006.52|3006.42|3006.42|3006.52|3006.52|3006.4|3006.4|0
1637680290000|2021-11-23 15:11:30|3006.3|3006.3|3006.25|3006.25|3006.35|3006.35|3006.23|3006.23|0
1637680300000|2021-11-23 15:11:40|3006.32|3006.32|3006.11|3006.11|3006.33|3006.33|3006.11|3006.11|0
1637680310000|2021-11-23 15:11:50|3006.32|3006.32|3006.12|3006.12|3006.32|3006.32|3006.12|3006.12|0
1637680320000|2021-11-23 15:12:00|3006.17|3006.17|3006.17|3006.17|3006.17|3006.17|3006.17|3006.17|0
1637680330000|2021-11-23 15:12:10|3006.06|3006.06|3005.75|3005.75|3006.25|3006.25|3005.75|3005.75|0
1637680340000|2021-11-23 15:12:20|3005.73|3005.73|3005.8|3005.8|3005.8|3005.8|3005.73|3005.73|0
1637680350000|2021-11-23 15:12:30|3005.9|3005.9|3005.75|3005.75|3005.9|3005.9|3005.75|3005.75|0
1637680360000|2021-11-23 15:12:40|3005.61|3005.61|3005.49|3005.49|3005.61|3005.61|3005.49|3005.49|0
1637680380000|2021-11-23 15:13:00|3005.38|3005.38|3005.16|3005.16|3005.38|3005.38|3005.04|3005.04|0
1637680390000|2021-11-23 15:13:10|3004.73|3004.73|3002.57|3002.57|3004.73|3004.73|3002.57|3002.57|0
1637680400000|2021-11-23 15:13:20|3002.71|3002.71|3002.88|3002.88|3002.95|3002.95|3002.71|3002.71|0
1637680410000|2021-11-23 15:13:30|3002.81|3002.81|3002.52|3002.52|3002.81|3002.81|3002.52|3002.52|0
1637680420000|2021-11-23 15:13:40|3002.59|3002.59|3002.4|3002.4|3002.59|3002.59|3002.34|3002.34|0
1637680440000|2021-11-23 15:14:00|3002.2|3002.2|3002.2|3002.2|3002.2|3002.2|3002.2|3002.2|0
1637680450000|2021-11-23 15:14:10|3002.25|3002.25|3002.1|3002.1|3002.25|3002.25|3002.1|3002.1|0
1637680460000|2021-11-23 15:14:20|3001.91|3001.91|3001.75|3001.75|3001.97|3001.97|3001.75|3001.75|0
1637680470000|2021-11-23 15:14:30|3001.68|3001.68|3000.92|3000.92|3001.68|3001.68|3000.82|3000.82|0
1637680480000|2021-11-23 15:14:40|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|0
1637680490000|2021-11-23 15:14:50|3000.94|3000.94|3001.05|3001.05|3001.2|3001.2|3000.94|3000.94|0
1637680500000|2021-11-23 15:15:00|3001.11|3001.11|3001.25|3001.25|3001.25|3001.25|3001.11|3001.11|0
1637680510000|2021-11-23 15:15:10|3001.15|3001.15|3001.29|3001.29|3001.29|3001.29|3001.05|3001.05|0
1637680520000|2021-11-23 15:15:20|3001.54|3001.54|3001.54|3001.54|3001.54|3001.54|3001.54|3001.54|0
1637680530000|2021-11-23 15:15:30|3001.65|3001.65|3001.75|3001.75|3001.75|3001.75|3001.65|3001.65|0
1637680540000|2021-11-23 15:15:40|3001.92|3001.92|3002.37|3002.37|3002.41|3002.41|3001.92|3001.92|0
1637680550000|2021-11-23 15:15:50|3002.33|3002.33|3002.37|3002.37|3002.37|3002.37|3002.33|3002.33|0
1637680570000|2021-11-23 15:16:10|3002.04|3002.04|3002.6|3002.6|3002.66|3002.66|3002.04|3002.04|0
1637680590000|2021-11-23 15:16:30|3002.4|3002.4|3002.28|3002.28|3002.4|3002.4|3002.24|3002.24|0
1637680610000|2021-11-23 15:16:50|3002.21|3002.21|3002.11|3002.11|3002.21|3002.21|3002.11|3002.11|0
1637680630000|2021-11-23 15:17:10|3002.24|3002.24|3002.07|3002.07|3002.24|3002.24|3001.97|3001.97|0
1637680640000|2021-11-23 15:17:20|3002.03|3002.03|3001.19|3001.19|3002.03|3002.03|3001.19|3001.19|0
1637680660000|2021-11-23 15:17:40|3001.14|3001.14|3000.73|3000.73|3001.14|3001.14|3000.59|3000.59|0
1637680670000|2021-11-23 15:17:50|3000.64|3000.64|3000.69|3000.69|3000.69|3000.69|3000.64|3000.64|0
1637680680000|2021-11-23 15:18:00|3000.7|3000.7|3000.65|3000.65|3000.72|3000.72|3000.65|3000.65|0
1637680690000|2021-11-23 15:18:10|3000.43|3000.43|3000.89|3000.89|3001.04|3001.04|3000.43|3000.43|0
1637680700000|2021-11-23 15:18:20|3000.91|3000.91|3000.71|3000.71|3000.91|3000.91|3000.65|3000.65|0
1637680710000|2021-11-23 15:18:30|3000.82|3000.82|3000.82|3000.82|3000.82|3000.82|3000.82|3000.82|0
1637680720000|2021-11-23 15:18:40|3000.69|3000.69|3000.69|3000.69|3000.69|3000.69|3000.69|3000.69|0
1637680730000|2021-11-23 15:18:50|3000.76|3000.76|3000.88|3000.88|3000.88|3000.88|3000.76|3000.76|0
1637680740000|2021-11-23 15:19:00|3001.02|3001.02|3000.97|3000.97|3001.02|3001.02|3000.97|3000.97|0
1637680750000|2021-11-23 15:19:10|3001.08|3001.08|3001.41|3001.41|3001.41|3001.41|3001.08|3001.08|0
1637680760000|2021-11-23 15:19:20|3001.47|3001.47|3001.81|3001.81|3001.81|3001.81|3001.47|3001.47|0
1637680790000|2021-11-23 15:19:50|3001.75|3001.75|3001.75|3001.75|3001.75|3001.75|3001.75|3001.75|0
1637680800000|2021-11-23 15:20:00|3001.99|3001.99|3001.9|3001.9|3001.99|3001.99|3001.75|3001.75|0
1637680810000|2021-11-23 15:20:10|3001.96|3001.96|3001.82|3001.82|3002.05|3002.05|3001.71|3001.71|0
1637680820000|2021-11-23 15:20:20|3001.75|3001.75|3001.8|3001.8|3001.8|3001.8|3001.75|3001.75|0
1637680830000|2021-11-23 15:20:30|3001.66|3001.66|3001.72|3001.72|3001.72|3001.72|3001.66|3001.66|0
1637680840000|2021-11-23 15:20:40|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|0
1637680850000|2021-11-23 15:20:50|3001.31|3001.31|3001.31|3001.31|3001.31|3001.31|3001.31|3001.31|0
1637680860000|2021-11-23 15:21:00|3001.2|3001.2|3000.45|3000.45|3001.2|3001.2|3000.45|3000.45|0
1637680870000|2021-11-23 15:21:10|3000.39|3000.39|3000.32|3000.32|3000.39|3000.39|3000.26|3000.26|0
1637680880000|2021-11-23 15:21:20|3000.12|3000.12|2999.66|2999.66|3000.12|3000.12|2999.66|2999.66|0
1637680890000|2021-11-23 15:21:30|2999.52|2999.52|2999.4|2999.4|2999.52|2999.52|2999.4|2999.4|0
1637680900000|2021-11-23 15:21:40|2999.34|2999.34|2999.23|2999.23|2999.34|2999.34|2999.23|2999.23|0
1637680910000|2021-11-23 15:21:50|2999.49|2999.49|2998.91|2998.91|2999.49|2999.49|2998.91|2998.91|0
1637680920000|2021-11-23 15:22:00|2999.01|2999.01|2998.94|2998.94|2999.01|2999.01|2998.88|2998.88|0
1637680930000|2021-11-23 15:22:10|2998.88|2998.88|2998.73|2998.73|2998.88|2998.88|2998.71|2998.71|0
1637680940000|2021-11-23 15:22:20|2998.75|2998.75|2998.68|2998.68|2998.75|2998.75|2998.68|2998.68|0
1637680950000|2021-11-23 15:22:30|2998.56|2998.56|2998.26|2998.26|2998.56|2998.56|2998.13|2998.13|0
1637680960000|2021-11-23 15:22:40|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|0
1637680970000|2021-11-23 15:22:50|2998.09|2998.09|2997.89|2997.89|2998.09|2998.09|2997.89|2997.89|0
1637680980000|2021-11-23 15:23:00|2997.78|2997.78|2997.78|2997.78|2997.88|2997.88|2997.78|2997.78|0
1637680990000|2021-11-23 15:23:10|2997.67|2997.67|2997.66|2997.66|2997.8|2997.8|2997.66|2997.66|0
1637681000000|2021-11-23 15:23:20|2997.86|2997.86|2997.86|2997.86|2997.86|2997.86|2997.86|2997.86|0
1637681010000|2021-11-23 15:23:30|2997.73|2997.73|2997.85|2997.85|2997.85|2997.85|2997.73|2997.73|0
1637681020000|2021-11-23 15:23:40|2997.98|2997.98|2997.83|2997.83|2997.98|2997.98|2997.83|2997.83|0
1637681030000|2021-11-23 15:23:50|2997.73|2997.73|2997.65|2997.65|2997.79|2997.79|2997.65|2997.65|0
1637681050000|2021-11-23 15:24:10|2997.75|2997.75|2997.7|2997.7|2997.88|2997.88|2997.58|2997.58|0
1637681060000|2021-11-23 15:24:20|2997.84|2997.84|2998.46|2998.46|2998.46|2998.46|2997.84|2997.84|0
1637681070000|2021-11-23 15:24:30|2998.36|2998.36|2998.14|2998.14|2998.36|2998.36|2998.14|2998.14|0
1637681080000|2021-11-23 15:24:40|2998.07|2998.07|2997.92|2997.92|2998.07|2998.07|2997.92|2997.92|0
1637681090000|2021-11-23 15:24:50|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|0
1637681100000|2021-11-23 15:25:00|2998|2998|2998.22|2998.22|2998.22|2998.22|2998|2998|0
1637681110000|2021-11-23 15:25:10|2998.28|2998.28|2998.49|2998.49|2998.54|2998.54|2998.28|2998.28|0
1637681120000|2021-11-23 15:25:20|2998.42|2998.42|2998.42|2998.42|2998.42|2998.42|2998.42|2998.42|0
1637681130000|2021-11-23 15:25:30|2998.49|2998.49|2998.6|2998.6|2998.6|2998.6|2998.49|2998.49|0
1637681150000|2021-11-23 15:25:50|2998.68|2998.68|2998.87|2998.87|2998.87|2998.87|2998.67|2998.67|0
1637681160000|2021-11-23 15:26:00|2998.74|2998.74|2998.49|2998.49|2998.74|2998.74|2998.43|2998.43|0
1637681170000|2021-11-23 15:26:10|2998.39|2998.39|2998.2|2998.2|2998.39|2998.39|2998.2|2998.2|0
1637681180000|2021-11-23 15:26:20|2998.06|2998.06|2998.06|2998.06|2998.06|2998.06|2998.06|2998.06|0
1637681190000|2021-11-23 15:26:30|2997.97|2997.97|2997.44|2997.44|2997.97|2997.97|2997.44|2997.44|0
1637681200000|2021-11-23 15:26:40|2997.34|2997.34|2997.27|2997.27|2997.39|2997.39|2997.27|2997.27|0
1637681210000|2021-11-23 15:26:50|2997.34|2997.34|2997.47|2997.47|2997.47|2997.47|2997.34|2997.34|0
1637681220000|2021-11-23 15:27:00|2997.53|2997.53|2997.39|2997.39|2997.64|2997.64|2997.39|2997.39|0
1637681230000|2021-11-23 15:27:10|2997.26|2997.26|2996.58|2996.58|2997.26|2997.26|2996.58|2996.58|0
1637681240000|2021-11-23 15:27:20|2997.01|2997.01|2996.78|2996.78|2997.01|2997.01|2996.78|2996.78|0
1637681250000|2021-11-23 15:27:30|2996.85|2996.85|2996.92|2996.92|2996.97|2996.97|2996.85|2996.85|0
1637681260000|2021-11-23 15:27:40|2996.88|2996.88|2996.85|2996.85|2996.99|2996.99|2996.85|2996.85|0
1637681270000|2021-11-23 15:27:50|2996.91|2996.91|2997.02|2997.02|2997.02|2997.02|2996.91|2996.91|0
1637681280000|2021-11-23 15:28:00|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|0
1637681300000|2021-11-23 15:28:20|2997.02|2997.02|2997.07|2997.07|2997.07|2997.07|2997.02|2997.02|0
1637681310000|2021-11-23 15:28:30|2997.24|2997.24|2997.24|2997.24|2997.24|2997.24|2997.24|2997.24|0
1637681320000|2021-11-23 15:28:40|2997.38|2997.38|2997.55|2997.55|2997.67|2997.67|2997.38|2997.38|0
1637681330000|2021-11-23 15:28:50|2997.52|2997.52|2997.52|2997.52|2997.52|2997.52|2997.52|2997.52|0
1637681340000|2021-11-23 15:29:00|2997.41|2997.41|2997.54|2997.54|2997.54|2997.54|2997.41|2997.41|0
1637681360000|2021-11-23 15:29:20|2997.52|2997.52|2997.52|2997.52|2997.52|2997.52|2997.52|2997.52|0
1637681370000|2021-11-23 15:29:30|2997.68|2997.68|2998.61|2998.61|2998.61|2998.61|2997.68|2997.68|0
1637681380000|2021-11-23 15:29:40|2998.75|2998.75|2998.94|2998.94|2998.94|2998.94|2998.75|2998.75|0
1637681400000|2021-11-23 15:30:00|2998.81|2998.81|2998.69|2998.69|2998.81|2998.81|2998.69|2998.69|0
1637681410000|2021-11-23 15:30:10|2998.56|2998.56|2998.35|2998.35|2998.56|2998.56|2998.35|2998.35|0
1637681420000|2021-11-23 15:30:20|2998.23|2998.23|2998.34|2998.34|2998.34|2998.34|2998.19|2998.19|0
1637681430000|2021-11-23 15:30:30|2998.28|2998.28|2997.12|2997.12|2998.28|2998.28|2997.12|2997.12|0
1637681440000|2021-11-23 15:30:40|2997.09|2997.09|2996.79|2996.79|2997.09|2997.09|2996.79|2996.79|0
1637681450000|2021-11-23 15:30:50|2996.72|2996.72|2996.72|2996.72|2996.72|2996.72|2996.72|2996.72|0
1637681460000|2021-11-23 15:31:00|2997.17|2997.17|2997.78|2997.78|2998.06|2998.06|2997.17|2997.17|0
1637681470000|2021-11-23 15:31:10|2997.71|2997.71|2997.69|2997.69|2997.73|2997.73|2997.69|2997.69|0
1637681480000|2021-11-23 15:31:20|2997.73|2997.73|2997.83|2997.83|2997.83|2997.83|2997.57|2997.57|0
1637681500000|2021-11-23 15:31:40|2997.77|2997.77|2997.76|2997.76|2997.77|2997.77|2997.7|2997.7|0
1637681510000|2021-11-23 15:31:50|2997.46|2997.46|2997.86|2997.86|2997.86|2997.86|2997.46|2997.46|0
1637681520000|2021-11-23 15:32:00|2997.92|2997.92|2998.41|2998.41|2998.41|2998.41|2997.92|2997.92|0
1637681530000|2021-11-23 15:32:10|2998.34|2998.34|2998.34|2998.34|2998.34|2998.34|2998.34|2998.34|0
1637681550000|2021-11-23 15:32:30|2998.36|2998.36|2998.28|2998.28|2998.39|2998.39|2998.28|2998.28|0
1637681560000|2021-11-23 15:32:40|2998.24|2998.24|2998.24|2998.24|2998.24|2998.24|2998.24|2998.24|0
1637681580000|2021-11-23 15:33:00|2998.12|2998.12|2997.68|2997.68|2998.12|2998.12|2997.68|2997.68|0
1637681590000|2021-11-23 15:33:10|2997.83|2997.83|2997.83|2997.83|2997.83|2997.83|2997.83|2997.83|0
1637681600000|2021-11-23 15:33:20|2997.79|2997.79|2997.65|2997.65|2997.79|2997.79|2997.65|2997.65|0
1637681610000|2021-11-23 15:33:30|2997.71|2997.71|2997.77|2997.77|2997.77|2997.77|2997.71|2997.71|0
1637681620000|2021-11-23 15:33:40|2997.99|2997.99|2997.71|2997.71|2997.99|2997.99|2997.71|2997.71|0
1637681640000|2021-11-23 15:34:00|2997.82|2997.82|2997.94|2997.94|2997.94|2997.94|2997.82|2997.82|0
1637681660000|2021-11-23 15:34:20|2998.01|2998.01|2998.02|2998.02|2998.02|2998.02|2997.9|2997.9|0
1637681670000|2021-11-23 15:34:30|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|0
1637681680000|2021-11-23 15:34:40|2997.58|2997.58|2997.71|2997.71|2997.78|2997.78|2997.58|2997.58|0
1637681690000|2021-11-23 15:34:50|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|0
1637681700000|2021-11-23 15:35:00|2997.53|2997.53|2997.25|2997.25|2997.53|2997.53|2997.25|2997.25|0
1637681710000|2021-11-23 15:35:10|2997.1|2997.1|2996.99|2996.99|2997.1|2997.1|2996.97|2996.97|0
1637681720000|2021-11-23 15:35:20|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|0
1637681730000|2021-11-23 15:35:30|2996.9|2996.9|2996.61|2996.61|2996.9|2996.9|2996.61|2996.61|0
1637681740000|2021-11-23 15:35:40|2996.55|2996.55|2996.18|2996.18|2996.55|2996.55|2996.18|2996.18|0
1637681750000|2021-11-23 15:35:50|2995.98|2995.98|2995.76|2995.76|2995.98|2995.98|2995.76|2995.76|0
1637681760000|2021-11-23 15:36:00|2995.65|2995.65|2995.53|2995.53|2995.65|2995.65|2995.53|2995.53|0
1637681770000|2021-11-23 15:36:10|2995.6|2995.6|2995.31|2995.31|2995.75|2995.75|2995.31|2995.31|0
1637681780000|2021-11-23 15:36:20|2995.42|2995.42|2995.53|2995.53|2995.53|2995.53|2995.42|2995.42|0
1637681790000|2021-11-23 15:36:30|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|0
1637681800000|2021-11-23 15:36:40|2995.72|2995.72|2995.77|2995.77|2995.77|2995.77|2995.72|2995.72|0
1637681810000|2021-11-23 15:36:50|2995.83|2995.83|2995.94|2995.94|2995.94|2995.94|2995.83|2995.83|0
1637681820000|2021-11-23 15:37:00|2996|2996|2996.07|2996.07|2996.13|2996.13|2996|2996|0
1637681840000|2021-11-23 15:37:20|2996.13|2996.13|2996.13|2996.13|2996.18|2996.18|2996.13|2996.13|0
1637681850000|2021-11-23 15:37:30|2996.23|2996.23|2995.89|2995.89|2996.23|2996.23|2995.89|2995.89|0
1637681860000|2021-11-23 15:37:40|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|0
1637681870000|2021-11-23 15:37:50|2995.71|2995.71|2995.53|2995.53|2995.71|2995.71|2995.53|2995.53|0
1637681880000|2021-11-23 15:38:00|2995.32|2995.32|2994.82|2994.82|2995.32|2995.32|2994.82|2994.82|0
1637681890000|2021-11-23 15:38:10|2994.68|2994.68|2994.31|2994.31|2994.68|2994.68|2994.31|2994.31|0
1637681900000|2021-11-23 15:38:20|2994.2|2994.2|2993.91|2993.91|2994.2|2994.2|2993.86|2993.86|0
1637681910000|2021-11-23 15:38:30|2994.02|2994.02|2993.68|2993.68|2994.08|2994.08|2993.68|2993.68|0
1637681920000|2021-11-23 15:38:40|2993.62|2993.62|2993.77|2993.77|2993.77|2993.77|2993.62|2993.62|0
1637681930000|2021-11-23 15:38:50|2993.88|2993.88|2994|2994|2994|2994|2993.88|2993.88|0
1637681940000|2021-11-23 15:39:00|2994.14|2994.14|2994.3|2994.3|2994.32|2994.32|2994.12|2994.12|0
1637681950000|2021-11-23 15:39:10|2994.25|2994.25|2994.22|2994.22|2994.25|2994.25|2994.19|2994.19|0
1637681960000|2021-11-23 15:39:20|2994.33|2994.33|2994.33|2994.33|2994.33|2994.33|2994.33|2994.33|0
1637681970000|2021-11-23 15:39:30|2994.44|2994.44|2994.72|2994.72|2994.72|2994.72|2994.44|2994.44|0
1637681980000|2021-11-23 15:39:40|2994.61|2994.61|2994.94|2994.94|2994.94|2994.94|2994.61|2994.61|0
1637681990000|2021-11-23 15:39:50|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|0
1637682000000|2021-11-23 15:40:00|2994.91|2994.91|2995.01|2995.01|2995.01|2995.01|2994.84|2994.84|0
1637682010000|2021-11-23 15:40:10|2995.07|2995.07|2995.18|2995.18|2995.18|2995.18|2995.07|2995.07|0
1637682020000|2021-11-23 15:40:20|2995.25|2995.25|2995.21|2995.21|2995.31|2995.31|2995.21|2995.21|0
1637682030000|2021-11-23 15:40:30|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|0
1637682040000|2021-11-23 15:40:40|2995.3|2995.3|2995.63|2995.63|2995.63|2995.63|2995.3|2995.3|0
1637682050000|2021-11-23 15:40:50|2995.74|2995.74|2996.12|2996.12|2996.12|2996.12|2995.74|2995.74|0
1637682060000|2021-11-23 15:41:00|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|0
1637682070000|2021-11-23 15:41:10|2995.94|2995.94|2995.92|2995.92|2995.94|2995.94|2995.92|2995.92|0
1637682080000|2021-11-23 15:41:20|2995.97|2995.97|2996.33|2996.33|2996.33|2996.33|2995.97|2995.97|0
1637682090000|2021-11-23 15:41:30|2996.26|2996.26|2996.48|2996.48|2996.48|2996.48|2996.26|2996.26|0
1637682110000|2021-11-23 15:41:50|2996.59|2996.59|2996.7|2996.7|2996.7|2996.7|2996.59|2996.59|0
1637682120000|2021-11-23 15:42:00|2996.99|2996.99|2996.86|2996.86|2997.15|2997.15|2996.86|2996.86|0
1637682130000|2021-11-23 15:42:10|2996.98|2996.98|2997.11|2997.11|2997.11|2997.11|2996.98|2996.98|0
1637682140000|2021-11-23 15:42:20|2997.06|2997.06|2997|2997|2997.06|2997.06|2997|2997|0
1637682150000|2021-11-23 15:42:30|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|0
1637682170000|2021-11-23 15:42:50|2996.98|2996.98|2997.21|2997.21|2997.21|2997.21|2996.98|2996.98|0
1637682180000|2021-11-23 15:43:00|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|0
1637682190000|2021-11-23 15:43:10|2997.07|2997.07|2997.09|2997.09|2997.09|2997.09|2997.07|2997.07|0
1637682200000|2021-11-23 15:43:20|2997.02|2997.02|2997.02|2997.02|2997.02|2997.02|2997.02|2997.02|0
1637682210000|2021-11-23 15:43:30|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|0
1637682220000|2021-11-23 15:43:40|2997.06|2997.06|2997.2|2997.2|2997.27|2997.27|2997.06|2997.06|0
1637682250000|2021-11-23 15:44:10|2997.16|2997.16|2997.15|2997.15|2997.16|2997.16|2997.15|2997.15|0
1637682260000|2021-11-23 15:44:20|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|0
1637682280000|2021-11-23 15:44:40|2997.4|2997.4|2997.4|2997.4|2997.4|2997.4|2997.4|2997.4|0
1637682290000|2021-11-23 15:44:50|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|0
1637682300000|2021-11-23 15:45:00|2997.61|2997.61|2997.73|2997.73|2997.73|2997.73|2997.61|2997.61|0
1637682310000|2021-11-23 15:45:10|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|0
1637682320000|2021-11-23 15:45:20|2997.81|2997.81|2997.77|2997.77|2997.81|2997.81|2997.77|2997.77|0
1637682330000|2021-11-23 15:45:30|2997.91|2997.91|2997.91|2997.91|2997.91|2997.91|2997.91|2997.91|0
1637682340000|2021-11-23 15:45:40|2997.9|2997.9|2998.5|2998.5|2998.5|2998.5|2997.9|2997.9|0
1637682360000|2021-11-23 15:46:00|2998.62|2998.62|2998.83|2998.83|2998.83|2998.83|2998.62|2998.62|0
1637682370000|2021-11-23 15:46:10|2998.57|2998.57|2998.63|2998.63|2998.75|2998.75|2998.51|2998.51|0
1637682380000|2021-11-23 15:46:20|2998.92|2998.92|2999.04|2999.04|2999.04|2999.04|2998.92|2998.92|0
1637682390000|2021-11-23 15:46:30|2998.97|2998.97|2999|2999|2999|2999|2998.82|2998.82|0
1637682400000|2021-11-23 15:46:40|2999.11|2999.11|2999.12|2999.12|2999.23|2999.23|2998.98|2998.98|0
1637682410000|2021-11-23 15:46:50|2999.23|2999.23|2999.09|2999.09|2999.23|2999.23|2999.09|2999.09|0
1637682420000|2021-11-23 15:47:00|2999.03|2999.03|2998.97|2998.97|2999.03|2999.03|2998.97|2998.97|0
1637682430000|2021-11-23 15:47:10|2999.04|2999.04|2999.09|2999.09|2999.09|2999.09|2999.04|2999.04|0
1637682440000|2021-11-23 15:47:20|2999.16|2999.16|2999.16|2999.16|2999.16|2999.16|2999.16|2999.16|0
1637682450000|2021-11-23 15:47:30|2999.36|2999.36|2999.47|2999.47|2999.47|2999.47|2999.36|2999.36|0
1637682460000|2021-11-23 15:47:40|2999.52|2999.52|2999.47|2999.47|2999.52|2999.52|2999.47|2999.47|0
1637682470000|2021-11-23 15:47:50|2999.43|2999.43|2999.45|2999.45|2999.45|2999.45|2999.43|2999.43|0
1637682490000|2021-11-23 15:48:10|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|0
1637682500000|2021-11-23 15:48:20|2999.89|2999.89|2999.69|2999.69|3000|3000|2999.68|2999.68|0
1637682510000|2021-11-23 15:48:30|2999.63|2999.63|2999.67|2999.67|2999.73|2999.73|2999.58|2999.58|0
1637682530000|2021-11-23 15:48:50|2999.72|2999.72|2999.72|2999.72|2999.72|2999.72|2999.72|2999.72|0
1637682540000|2021-11-23 15:49:00|2999.83|2999.83|3000.3|3000.3|3000.3|3000.3|2999.83|2999.83|0
1637682550000|2021-11-23 15:49:10|3000.41|3000.41|3000.41|3000.41|3000.41|3000.41|3000.41|3000.41|0
1637682560000|2021-11-23 15:49:20|3000.55|3000.55|3000.55|3000.55|3000.55|3000.55|3000.55|3000.55|0
1637682570000|2021-11-23 15:49:30|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|3000.37|3000.37|0
1637682580000|2021-11-23 15:49:40|3000.43|3000.43|3000.07|3000.07|3000.43|3000.43|3000.07|3000.07|0
1637682590000|2021-11-23 15:49:50|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|0
1637682600000|2021-11-23 15:50:00|2999.67|2999.67|2999.6|2999.6|2999.67|2999.67|2999.6|2999.6|0
1637682610000|2021-11-23 15:50:10|2999.7|2999.7|2999.57|2999.57|2999.7|2999.7|2999.57|2999.57|0
1637682620000|2021-11-23 15:50:20|2999.44|2999.44|2999.68|2999.68|2999.68|2999.68|2999.44|2999.44|0
1637682630000|2021-11-23 15:50:30|2999.8|2999.8|2999.7|2999.7|2999.8|2999.8|2999.7|2999.7|0
1637682640000|2021-11-23 15:50:40|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|0
1637682650000|2021-11-23 15:50:50|2999.81|2999.81|2999.89|2999.89|2999.89|2999.89|2999.81|2999.81|0
1637682660000|2021-11-23 15:51:00|2999.9|2999.9|2999.92|2999.92|2999.96|2999.96|2999.9|2999.9|0
1637682680000|2021-11-23 15:51:20|3000.04|3000.04|3000.09|3000.09|3000.09|3000.09|3000.04|3000.04|0
1637682690000|2021-11-23 15:51:30|3000.16|3000.16|3000.19|3000.19|3000.22|3000.22|3000.16|3000.16|0
1637682700000|2021-11-23 15:51:40|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|0
1637682710000|2021-11-23 15:51:50|3000.37|3000.37|3000.37|3000.37|3000.37|3000.37|3000.37|3000.37|0
1637682730000|2021-11-23 15:52:10|3000.43|3000.43|2999.88|2999.88|3000.43|3000.43|2999.88|2999.88|0
1637682740000|2021-11-23 15:52:20|2999.73|2999.73|2999.75|2999.75|2999.78|2999.78|2999.67|2999.67|0
1637682750000|2021-11-23 15:52:30|2999.64|2999.64|2999.42|2999.42|2999.64|2999.64|2999.42|2999.42|0
1637682760000|2021-11-23 15:52:40|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|0
1637682770000|2021-11-23 15:52:50|2999.34|2999.34|2999.14|2999.14|2999.34|2999.34|2999.14|2999.14|0
1637682780000|2021-11-23 15:53:00|2999.07|2999.07|2998.77|2998.77|2999.07|2999.07|2998.77|2998.77|0
1637682790000|2021-11-23 15:53:10|2998.66|2998.66|2998.49|2998.49|2998.66|2998.66|2998.49|2998.49|0
1637682800000|2021-11-23 15:53:20|2998.44|2998.44|2998.33|2998.33|2998.44|2998.44|2998.33|2998.33|0
1637682810000|2021-11-23 15:53:30|2998.44|2998.44|2998.49|2998.49|2998.49|2998.49|2998.44|2998.44|0
1637682820000|2021-11-23 15:53:40|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|0
1637682830000|2021-11-23 15:53:50|2998.54|2998.54|2998.42|2998.42|2998.54|2998.54|2998.42|2998.42|0
1637682840000|2021-11-23 15:54:00|2998.34|2998.34|2998.1|2998.1|2998.34|2998.34|2998.1|2998.1|0
1637682850000|2021-11-23 15:54:10|2998.04|2998.04|2997.92|2997.92|2998.04|2998.04|2997.92|2997.92|0
1637682870000|2021-11-23 15:54:30|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|0
1637682880000|2021-11-23 15:54:40|2998.21|2998.21|2998.21|2998.21|2998.21|2998.21|2998.21|2998.21|0
1637682890000|2021-11-23 15:54:50|2997.93|2997.93|2997.87|2997.87|2997.93|2997.93|2997.79|2997.79|0
1637682900000|2021-11-23 15:55:00|2997.8|2997.8|2997.38|2997.38|2997.8|2997.8|2997.38|2997.38|0
1637682910000|2021-11-23 15:55:10|2997.23|2997.23|2997.09|2997.09|2997.23|2997.23|2997.09|2997.09|0
1637682920000|2021-11-23 15:55:20|2997.06|2997.06|2996.23|2996.23|2997.06|2997.06|2996.09|2996.09|0
1637682930000|2021-11-23 15:55:30|2996.18|2996.18|2995.87|2995.87|2996.18|2996.18|2995.67|2995.67|0
1637682950000|2021-11-23 15:55:50|2995.8|2995.8|2995.94|2995.94|2995.94|2995.94|2995.8|2995.8|0
1637682970000|2021-11-23 15:56:10|2995.87|2995.87|2995.05|2995.05|2995.87|2995.87|2994.85|2994.85|0
1637682980000|2021-11-23 15:56:20|2995.17|2995.17|2995.1|2995.1|2995.17|2995.17|2995.1|2995.1|0
1637683000000|2021-11-23 15:56:40|2995.22|2995.22|2995.15|2995.15|2995.22|2995.22|2995.15|2995.15|0
1637683010000|2021-11-23 15:56:50|2995.01|2995.01|2995.01|2995.01|2995.01|2995.01|2995.01|2995.01|0
1637683020000|2021-11-23 15:57:00|2994.79|2994.79|2994.36|2994.36|2994.79|2994.79|2994.36|2994.36|0
1637683030000|2021-11-23 15:57:10|2994.22|2994.22|2994.22|2994.22|2994.22|2994.22|2994.22|2994.22|0
1637683040000|2021-11-23 15:57:20|2994.2|2994.2|2994.02|2994.02|2994.2|2994.2|2994.02|2994.02|0
1637683050000|2021-11-23 15:57:30|2993.93|2993.93|2993.15|2993.15|2993.93|2993.93|2993.08|2993.08|0
1637683070000|2021-11-23 15:57:50|2993.04|2993.04|2993.04|2993.04|2993.04|2993.04|2993.04|2993.04|0
1637683080000|2021-11-23 15:58:00|2992.89|2992.89|2993.14|2993.14|2993.14|2993.14|2992.89|2992.89|0
1637683090000|2021-11-23 15:58:10|2993.35|2993.35|2993.35|2993.35|2993.35|2993.35|2993.35|2993.35|0
1637683100000|2021-11-23 15:58:20|2993.2|2993.2|2993.1|2993.1|2993.2|2993.2|2993.1|2993.1|0
1637683110000|2021-11-23 15:58:30|2993.09|2993.09|2993.07|2993.07|2993.09|2993.09|2993.07|2993.07|0
1637683120000|2021-11-23 15:58:40|2992.95|2992.95|2992.52|2992.52|2992.95|2992.95|2992.52|2992.52|0
1637683130000|2021-11-23 15:58:50|2992.4|2992.4|2992.46|2992.46|2992.52|2992.52|2992.4|2992.4|0
1637683140000|2021-11-23 15:59:00|2992.39|2992.39|2992.25|2992.25|2992.39|2992.39|2992.25|2992.25|0
1637683150000|2021-11-23 15:59:10|2992.45|2992.45|2992.56|2992.56|2992.56|2992.56|2992.45|2992.45|0
1637683160000|2021-11-23 15:59:20|2993.11|2993.11|2993.17|2993.17|2993.17|2993.17|2993.11|2993.11|0
1637683170000|2021-11-23 15:59:30|2993.06|2993.06|2993.03|2993.03|2993.06|2993.06|2993.01|2993.01|0
1637683180000|2021-11-23 15:59:40|2992.89|2992.89|2992.89|2992.89|2992.89|2992.89|2992.89|2992.89|0
1637683190000|2021-11-23 15:59:50|2992.96|2992.96|2992.85|2992.85|2993.03|2993.03|2992.85|2992.85|0
1637683200000|2021-11-23 16:00:00|2992.75|2992.75|2992.49|2992.49|2992.75|2992.75|2992.49|2992.49|0
1637683210000|2021-11-23 16:00:10|2992.62|2992.62|2993.1|2993.1|2993.2|2993.2|2992.62|2992.62|0
1637683220000|2021-11-23 16:00:20|2993.2|2993.2|2993.18|2993.18|2993.2|2993.2|2993.18|2993.18|0
1637683230000|2021-11-23 16:00:30|2993.24|2993.24|2993.44|2993.44|2993.44|2993.44|2993.24|2993.24|0
1637683250000|2021-11-23 16:00:50|2993.3|2993.3|2993.48|2993.48|2993.48|2993.48|2993.23|2993.23|0
1637683270000|2021-11-23 16:01:10|2993.41|2993.41|2993.2|2993.2|2993.41|2993.41|2993.2|2993.2|0
1637683280000|2021-11-23 16:01:20|2993.15|2993.15|2992.91|2992.91|2993.15|2993.15|2992.85|2992.85|0
1637683290000|2021-11-23 16:01:30|2993.02|2993.02|2992.91|2992.91|2993.02|2993.02|2992.91|2992.91|0
1637683300000|2021-11-23 16:01:40|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|0
1637683320000|2021-11-23 16:02:00|2992.89|2992.89|2992.72|2992.72|2992.89|2992.89|2992.72|2992.72|0
1637683330000|2021-11-23 16:02:10|2992.85|2992.85|2992.85|2992.85|2992.85|2992.85|2992.85|2992.85|0
1637683340000|2021-11-23 16:02:20|2993.05|2993.05|2993.05|2993.05|2993.05|2993.05|2993.05|2993.05|0
1637683360000|2021-11-23 16:02:40|2992.99|2992.99|2993.16|2993.16|2993.41|2993.41|2992.99|2992.99|0
1637683370000|2021-11-23 16:02:50|2993.02|2993.02|2992.93|2992.93|2993.03|2993.03|2992.93|2992.93|0
1637683380000|2021-11-23 16:03:00|2992.97|2992.97|2993.11|2993.11|2993.11|2993.11|2992.97|2992.97|0
1637683390000|2021-11-23 16:03:10|2993.18|2993.18|2992.88|2992.88|2993.18|2993.18|2992.88|2992.88|0
1637683400000|2021-11-23 16:03:20|2993.03|2993.03|2993.23|2993.23|2993.23|2993.23|2992.98|2992.98|0
1637683410000|2021-11-23 16:03:30|2993.2|2993.2|2993.08|2993.08|2993.2|2993.2|2993.08|2993.08|0
1637683420000|2021-11-23 16:03:40|2993.01|2993.01|2992.84|2992.84|2993.01|2993.01|2992.71|2992.71|0
1637683430000|2021-11-23 16:03:50|2992.72|2992.72|2992.59|2992.59|2992.72|2992.72|2992.59|2992.59|0
1637683440000|2021-11-23 16:04:00|2992.54|2992.54|2992.61|2992.61|2992.61|2992.61|2992.54|2992.54|0
1637683450000|2021-11-23 16:04:10|2992.75|2992.75|2993.1|2993.1|2993.1|2993.1|2992.75|2992.75|0
1637683460000|2021-11-23 16:04:20|2992.96|2992.96|2993.21|2993.21|2993.25|2993.25|2992.96|2992.96|0
1637683470000|2021-11-23 16:04:30|2993.32|2993.32|2993.32|2993.32|2993.32|2993.32|2993.32|2993.32|0
1637683480000|2021-11-23 16:04:40|2993.26|2993.26|2993.02|2993.02|2993.26|2993.26|2993|2993|0
1637683490000|2021-11-23 16:04:50|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|0
1637683500000|2021-11-23 16:05:00|2992.9|2992.9|2993.27|2993.27|2993.27|2993.27|2992.9|2992.9|0
1637683510000|2021-11-23 16:05:10|2993.37|2993.37|2994.14|2994.14|2994.14|2994.14|2993.37|2993.37|0
1637683530000|2021-11-23 16:05:30|2994.2|2994.2|2994.2|2994.2|2994.2|2994.2|2994.2|2994.2|0
1637683540000|2021-11-23 16:05:40|2994.64|2994.64|2994.72|2994.72|2994.72|2994.72|2994.64|2994.64|0
1637683560000|2021-11-23 16:06:00|2994.73|2994.73|2994.86|2994.86|2994.86|2994.86|2994.73|2994.73|0
1637683570000|2021-11-23 16:06:10|2994.87|2994.87|2995.03|2995.03|2995.03|2995.03|2994.87|2994.87|0
1637683580000|2021-11-23 16:06:20|2995.15|2995.15|2995|2995|2995.3|2995.3|2995|2995|0
1637683590000|2021-11-23 16:06:30|2994.87|2994.87|2994.82|2994.82|2994.87|2994.87|2994.82|2994.82|0
1637683600000|2021-11-23 16:06:40|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|0
1637683610000|2021-11-23 16:06:50|2994.86|2994.86|2994.63|2994.63|2994.92|2994.92|2994.63|2994.63|0
1637683620000|2021-11-23 16:07:00|2994.7|2994.7|2994.56|2994.56|2994.7|2994.7|2994.56|2994.56|0
1637683640000|2021-11-23 16:07:20|2994.43|2994.43|2994.18|2994.18|2994.43|2994.43|2994.18|2994.18|0
1637683650000|2021-11-23 16:07:30|2994.11|2994.11|2993.86|2993.86|2994.11|2994.11|2993.86|2993.86|0
1637683660000|2021-11-23 16:07:40|2993.99|2993.99|2993.99|2993.99|2993.99|2993.99|2993.89|2993.89|0
1637683680000|2021-11-23 16:08:00|2993.84|2993.84|2993.96|2993.96|2993.96|2993.96|2993.84|2993.84|0
1637683690000|2021-11-23 16:08:10|2993.83|2993.83|2993.63|2993.63|2993.83|2993.83|2993.63|2993.63|0
1637683700000|2021-11-23 16:08:20|2993.56|2993.56|2993.56|2993.56|2993.56|2993.56|2993.56|2993.56|0
1637683710000|2021-11-23 16:08:30|2993.41|2993.41|2993.48|2993.48|2993.48|2993.48|2993.41|2993.41|0
1637683720000|2021-11-23 16:08:40|2993.41|2993.41|2993.34|2993.34|2993.41|2993.41|2993.34|2993.34|0
1637683730000|2021-11-23 16:08:50|2993.48|2993.48|2993.73|2993.73|2993.73|2993.73|2993.48|2993.48|0
1637683740000|2021-11-23 16:09:00|2993.77|2993.77|2993.69|2993.69|2993.77|2993.77|2993.69|2993.69|0
1637683750000|2021-11-23 16:09:10|2993.57|2993.57|2993.52|2993.52|2993.69|2993.69|2993.52|2993.52|0
1637683770000|2021-11-23 16:09:30|2993.46|2993.46|2993.32|2993.32|2993.46|2993.46|2993.32|2993.32|0
1637683780000|2021-11-23 16:09:40|2993.35|2993.35|2992.98|2992.98|2993.35|2993.35|2992.98|2992.98|0
1637683790000|2021-11-23 16:09:50|2992.86|2992.86|2992.97|2992.97|2992.97|2992.97|2992.86|2992.86|0
1637683800000|2021-11-23 16:10:00|2992.86|2992.86|2993.14|2993.14|2993.14|2993.14|2992.86|2992.86|0
1637683810000|2021-11-23 16:10:10|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|0
1637683820000|2021-11-23 16:10:20|2993.17|2993.17|2993.13|2993.13|2993.17|2993.17|2993.02|2993.02|0
1637683830000|2021-11-23 16:10:30|2993.27|2993.27|2993.54|2993.54|2993.54|2993.54|2993.27|2993.27|0
1637683840000|2021-11-23 16:10:40|2993.43|2993.43|2993.5|2993.5|2993.56|2993.56|2993.43|2993.43|0
1637683850000|2021-11-23 16:10:50|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|0
1637683860000|2021-11-23 16:11:00|2993.21|2993.21|2993.26|2993.26|2993.26|2993.26|2993.21|2993.21|0
1637683880000|2021-11-23 16:11:20|2993.28|2993.28|2993.23|2993.23|2993.28|2993.28|2993.21|2993.21|0
1637683890000|2021-11-23 16:11:30|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|0
1637683900000|2021-11-23 16:11:40|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|0
1637683910000|2021-11-23 16:11:50|2993.51|2993.51|2994.03|2994.03|2994.03|2994.03|2993.51|2993.51|0
1637683920000|2021-11-23 16:12:00|2993.97|2993.97|2993.97|2993.97|2994.26|2994.26|2993.97|2993.97|0
1637683940000|2021-11-23 16:12:20|2993.94|2993.94|2993.94|2993.94|2993.94|2993.94|2993.94|2993.94|0
1637683950000|2021-11-23 16:12:30|2993.92|2993.92|2993.68|2993.68|2993.92|2993.92|2993.68|2993.68|0
1637683960000|2021-11-23 16:12:40|2993.65|2993.65|2993.61|2993.61|2993.65|2993.65|2993.61|2993.61|0
1637683980000|2021-11-23 16:13:00|2993.67|2993.67|2993.67|2993.67|2993.67|2993.67|2993.67|2993.67|0
1637684000000|2021-11-23 16:13:20|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|0
1637684010000|2021-11-23 16:13:30|2993.59|2993.59|2993.61|2993.61|2993.61|2993.61|2993.59|2993.59|0
1637684040000|2021-11-23 16:14:00|2993.67|2993.67|2993.74|2993.74|2993.74|2993.74|2993.67|2993.67|0
1637684050000|2021-11-23 16:14:10|2993.6|2993.6|2993.5|2993.5|2993.6|2993.6|2993.5|2993.5|0
1637684060000|2021-11-23 16:14:20|2993.38|2993.38|2993.44|2993.44|2993.44|2993.44|2993.38|2993.38|0
1637684070000|2021-11-23 16:14:30|2993.66|2993.66|2993.55|2993.55|2993.67|2993.67|2993.55|2993.55|0
1637684080000|2021-11-23 16:14:40|2993.43|2993.43|2993.36|2993.36|2993.43|2993.43|2993.32|2993.32|0
1637684090000|2021-11-23 16:14:50|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|0
1637684100000|2021-11-23 16:15:00|2993.15|2993.15|2992.69|2992.69|2993.15|2993.15|2992.57|2992.57|0
1637684110000|2021-11-23 16:15:10|2992.62|2992.62|2993.07|2993.07|2993.07|2993.07|2992.62|2992.62|0
1637684120000|2021-11-23 16:15:20|2993.09|2993.09|2993.25|2993.25|2993.25|2993.25|2993.09|2993.09|0
1637684130000|2021-11-23 16:15:30|2993.39|2993.39|2993.76|2993.76|2993.81|2993.81|2993.39|2993.39|0
1637684140000|2021-11-23 16:15:40|2993.82|2993.82|2993.72|2993.72|2993.86|2993.86|2993.72|2993.72|0
1637684150000|2021-11-23 16:15:50|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|0
1637684160000|2021-11-23 16:16:00|2993.52|2993.52|2993.52|2993.52|2993.52|2993.52|2993.52|2993.52|0
1637684170000|2021-11-23 16:16:10|2993.54|2993.54|2993.55|2993.55|2993.66|2993.66|2993.54|2993.54|0
1637684180000|2021-11-23 16:16:20|2993.49|2993.49|2993.42|2993.42|2993.55|2993.55|2993.41|2993.41|0
1637684190000|2021-11-23 16:16:30|2993.46|2993.46|2993.52|2993.52|2993.52|2993.52|2993.46|2993.46|0
1637684200000|2021-11-23 16:16:40|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|0
1637684210000|2021-11-23 16:16:50|2993.52|2993.52|2993.59|2993.59|2993.59|2993.59|2993.52|2993.52|0
1637684220000|2021-11-23 16:17:00|2993.47|2993.47|2993.64|2993.64|2993.64|2993.64|2993.47|2993.47|0
1637684230000|2021-11-23 16:17:10|2993.7|2993.7|2993.98|2993.98|2993.98|2993.98|2993.64|2993.64|0
1637684240000|2021-11-23 16:17:20|2994.02|2994.02|2994.2|2994.2|2994.31|2994.31|2994.02|2994.02|0
1637684250000|2021-11-23 16:17:30|2994.32|2994.32|2994.2|2994.2|2994.32|2994.32|2994.2|2994.2|0
1637684260000|2021-11-23 16:17:40|2994.49|2994.49|2994.42|2994.42|2994.49|2994.49|2994.42|2994.42|0
1637684270000|2021-11-23 16:17:50|2994.37|2994.37|2994.48|2994.48|2994.48|2994.48|2994.37|2994.37|0
1637684280000|2021-11-23 16:18:00|2994.55|2994.55|2994.61|2994.61|2994.61|2994.61|2994.55|2994.55|0
1637684290000|2021-11-23 16:18:10|2994.67|2994.67|2994.7|2994.7|2994.8|2994.8|2994.67|2994.67|0
1637684300000|2021-11-23 16:18:20|2994.75|2994.75|2994.75|2994.75|2994.75|2994.75|2994.75|2994.75|0
1637684310000|2021-11-23 16:18:30|2994.74|2994.74|2994.77|2994.77|2994.77|2994.77|2994.74|2994.74|0
1637684320000|2021-11-23 16:18:40|2994.83|2994.83|2994.97|2994.97|2994.97|2994.97|2994.83|2994.83|0
1637684330000|2021-11-23 16:18:50|2994.83|2994.83|2994.67|2994.67|2994.83|2994.83|2994.67|2994.67|0
1637684340000|2021-11-23 16:19:00|2994.63|2994.63|2994.63|2994.63|2994.63|2994.63|2994.63|2994.63|0
1637684350000|2021-11-23 16:19:10|2994.74|2994.74|2995.04|2995.04|2995.04|2995.04|2994.74|2994.74|0
1637684360000|2021-11-23 16:19:20|2995.18|2995.18|2995.67|2995.67|2995.67|2995.67|2995.18|2995.18|0
1637684380000|2021-11-23 16:19:40|2995.77|2995.77|2995.66|2995.66|2995.77|2995.77|2995.66|2995.66|0
1637684390000|2021-11-23 16:19:50|2995.53|2995.53|2995.64|2995.64|2995.64|2995.64|2995.53|2995.53|0
1637684400000|2021-11-23 16:20:00|2995.68|2995.68|2995.56|2995.56|2995.68|2995.68|2995.56|2995.56|0
1637684410000|2021-11-23 16:20:10|2995.51|2995.51|2995.74|2995.74|2995.74|2995.74|2995.51|2995.51|0
1637684420000|2021-11-23 16:20:20|2995.6|2995.6|2995.47|2995.47|2995.6|2995.6|2995.47|2995.47|0
1637684430000|2021-11-23 16:20:30|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|0
1637684440000|2021-11-23 16:20:40|2995.65|2995.65|2995.63|2995.63|2995.65|2995.65|2995.61|2995.61|0
1637684450000|2021-11-23 16:20:50|2995.39|2995.39|2995.25|2995.25|2995.63|2995.63|2995.25|2995.25|0
1637684460000|2021-11-23 16:21:00|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|0
1637684470000|2021-11-23 16:21:10|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|0
1637684480000|2021-11-23 16:21:20|2995.47|2995.47|2995.48|2995.48|2995.62|2995.62|2995.33|2995.33|0
1637684490000|2021-11-23 16:21:30|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|0
1637684500000|2021-11-23 16:21:40|2995.4|2995.4|2995.47|2995.47|2995.47|2995.47|2995.35|2995.35|0
1637684510000|2021-11-23 16:21:50|2995.61|2995.61|2995.55|2995.55|2995.61|2995.61|2995.55|2995.55|0
1637684520000|2021-11-23 16:22:00|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|0
1637684530000|2021-11-23 16:22:10|2995.35|2995.35|2995.37|2995.37|2995.54|2995.54|2995.35|2995.35|0
1637684540000|2021-11-23 16:22:20|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|0
1637684550000|2021-11-23 16:22:30|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|0
1637684570000|2021-11-23 16:22:50|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|0
1637684580000|2021-11-23 16:23:00|2995.15|2995.15|2994.97|2994.97|2995.15|2995.15|2994.86|2994.86|0
1637684590000|2021-11-23 16:23:10|2994.85|2994.85|2994.32|2994.32|2994.85|2994.85|2994.32|2994.32|0
1637684600000|2021-11-23 16:23:20|2994.54|2994.54|2994.43|2994.43|2994.54|2994.54|2994.36|2994.36|0
1637684640000|2021-11-23 16:24:00|2994.47|2994.47|2994.47|2994.47|2994.47|2994.47|2994.47|2994.47|0
1637684650000|2021-11-23 16:24:10|2994.26|2994.26|2994.22|2994.22|2994.26|2994.26|2994.12|2994.12|0
1637684660000|2021-11-23 16:24:20|2994.18|2994.18|2994.18|2994.18|2994.29|2994.29|2994.18|2994.18|0
1637684670000|2021-11-23 16:24:30|2994.31|2994.31|2994.11|2994.11|2994.31|2994.31|2994.11|2994.11|0
1637684680000|2021-11-23 16:24:40|2994.13|2994.13|2994.16|2994.16|2994.16|2994.16|2994.13|2994.13|0
1637684690000|2021-11-23 16:24:50|2994.18|2994.18|2994.25|2994.25|2994.25|2994.25|2994.18|2994.18|0
1637684700000|2021-11-23 16:25:00|2994.36|2994.36|2994.39|2994.39|2994.51|2994.51|2994.36|2994.36|0
1637684710000|2021-11-23 16:25:10|2994.4|2994.4|2994.9|2994.9|2994.9|2994.9|2994.4|2994.4|0
1637684720000|2021-11-23 16:25:20|2994.97|2994.97|2994.63|2994.63|2995.09|2995.09|2994.63|2994.63|0
1637684730000|2021-11-23 16:25:30|2994.52|2994.52|2994.46|2994.46|2994.65|2994.65|2994.43|2994.43|0
1637684740000|2021-11-23 16:25:40|2994.51|2994.51|2995.13|2995.13|2995.13|2995.13|2994.51|2994.51|0
1637684750000|2021-11-23 16:25:50|2995.18|2995.18|2995.34|2995.34|2995.34|2995.34|2995.18|2995.18|0
1637684760000|2021-11-23 16:26:00|2995.36|2995.36|2995.58|2995.58|2995.58|2995.58|2995.36|2995.36|0
1637684770000|2021-11-23 16:26:10|2995.63|2995.63|2996.27|2996.27|2996.27|2996.27|2995.61|2995.61|0
1637684780000|2021-11-23 16:26:20|2996.29|2996.29|2996.56|2996.56|2996.68|2996.68|2996.29|2996.29|0
1637684790000|2021-11-23 16:26:30|2996.49|2996.49|2996.61|2996.61|2996.61|2996.61|2996.49|2996.49|0
1637684800000|2021-11-23 16:26:40|2996.72|2996.72|2996.78|2996.78|2996.78|2996.78|2996.72|2996.72|0
1637684810000|2021-11-23 16:26:50|2996.73|2996.73|2996.5|2996.5|2996.73|2996.73|2996.5|2996.5|0
1637684820000|2021-11-23 16:27:00|2996.56|2996.56|2996.64|2996.64|2996.69|2996.69|2996.56|2996.56|0
1637684830000|2021-11-23 16:27:10|2996.75|2996.75|2996.63|2996.63|2996.75|2996.75|2996.63|2996.63|0
1637684840000|2021-11-23 16:27:20|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|0
1637684850000|2021-11-23 16:27:30|2996.55|2996.55|2996.41|2996.41|2996.55|2996.55|2996.41|2996.41|0
1637684860000|2021-11-23 16:27:40|2996.48|2996.48|2996.36|2996.36|2996.48|2996.48|2996.36|2996.36|0
1637684870000|2021-11-23 16:27:50|2996.5|2996.5|2996.62|2996.62|2996.62|2996.62|2996.5|2996.5|0
1637684880000|2021-11-23 16:28:00|2996.64|2996.64|2996.88|2996.88|2996.88|2996.88|2996.6|2996.6|0
1637684900000|2021-11-23 16:28:20|2996.99|2996.99|2996.92|2996.92|2996.99|2996.99|2996.92|2996.92|0
1637684910000|2021-11-23 16:28:30|2996.81|2996.81|2996.82|2996.82|2996.87|2996.87|2996.81|2996.81|0
1637684920000|2021-11-23 16:28:40|2996.76|2996.76|2996.46|2996.46|2996.76|2996.76|2996.46|2996.46|0
1637684930000|2021-11-23 16:28:50|2996.56|2996.56|2996.81|2996.81|2996.81|2996.81|2996.5|2996.5|0
1637684940000|2021-11-23 16:29:00|2996.96|2996.96|2996.2|2996.2|2996.96|2996.96|2996.2|2996.2|0
1637684950000|2021-11-23 16:29:10|2996.1|2996.1|2995.95|2995.95|2996.1|2996.1|2995.95|2995.95|0
1637684960000|2021-11-23 16:29:20|2995.89|2995.89|2995.85|2995.85|2995.96|2995.96|2995.7|2995.7|0
1637684970000|2021-11-23 16:29:30|2995.74|2995.74|2995.4|2995.4|2995.74|2995.74|2995.35|2995.35|0
1637684980000|2021-11-23 16:29:40|2995.42|2995.42|2994.77|2994.77|2995.42|2995.42|2994.77|2994.77|0
1637684990000|2021-11-23 16:29:50|2994.83|2994.83|2995.44|2995.44|2995.44|2995.44|2994.72|2994.72|0
1637741700000|2021-11-24 08:15:00|2993.78|2993.78|2993.53|2993.53|2994.15|2994.15|2993.53|2993.53|0
1637741710000|2021-11-24 08:15:10|2993.71|2993.71|2993.52|2993.52|2993.71|2993.71|2993.52|2993.52|0
1637741720000|2021-11-24 08:15:20|2993.76|2993.76|2993.75|2993.75|2993.95|2993.95|2993.71|2993.71|0
1637741730000|2021-11-24 08:15:30|2993.68|2993.68|2993.68|2993.68|2993.68|2993.68|2993.68|2993.68|0
1637741760000|2021-11-24 08:16:00|2993.62|2993.62|2994.11|2994.11|2994.11|2994.11|2993.62|2993.62|0
1637741770000|2021-11-24 08:16:10|2994.15|2994.15|2993.99|2993.99|2994.15|2994.15|2993.87|2993.87|0
1637741780000|2021-11-24 08:16:20|2993.94|2993.94|2994.3|2994.3|2994.55|2994.55|2993.94|2993.94|0
1637741790000|2021-11-24 08:16:30|2994.2|2994.2|2994.2|2994.2|2994.2|2994.2|2994.2|2994.2|0
1637741800000|2021-11-24 08:16:40|2994.08|2994.08|2994.08|2994.08|2994.08|2994.08|2994.08|2994.08|0
1637741810000|2021-11-24 08:16:50|2994.36|2994.36|2994.99|2994.99|2994.99|2994.99|2994.26|2994.26|0
1637741830000|2021-11-24 08:17:10|2994.94|2994.94|2995.41|2995.41|2995.41|2995.41|2994.94|2994.94|0
1637741840000|2021-11-24 08:17:20|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|0
1637741860000|2021-11-24 08:17:40|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|0
1637741880000|2021-11-24 08:18:00|2994.73|2994.73|2994.6|2994.6|2994.73|2994.73|2994.6|2994.6|0
1637741900000|2021-11-24 08:18:20|2994.36|2994.36|2994.36|2994.36|2994.36|2994.36|2994.36|2994.36|0
1637741920000|2021-11-24 08:18:40|2994.25|2994.25|2994.25|2994.25|2994.25|2994.25|2994.25|2994.25|0
1637741940000|2021-11-24 08:19:00|2994.54|2994.54|2994.74|2994.74|2994.74|2994.74|2994.54|2994.54|0
1637741950000|2021-11-24 08:19:10|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|0
1637741960000|2021-11-24 08:19:20|2994.95|2994.95|2994.95|2994.95|2994.95|2994.95|2994.95|2994.95|0
1637741980000|2021-11-24 08:19:40|2995.18|2995.18|2995.18|2995.18|2995.18|2995.18|2995.18|2995.18|0
1637741990000|2021-11-24 08:19:50|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|0
1637742010000|2021-11-24 08:20:10|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|0
1637742030000|2021-11-24 08:20:30|2995.22|2995.22|2994.83|2994.83|2995.22|2995.22|2994.83|2994.83|0
1637742050000|2021-11-24 08:20:50|2994.77|2994.77|2994.43|2994.43|2994.77|2994.77|2994.43|2994.43|0
1637742060000|2021-11-24 08:21:00|2994.27|2994.27|2994.41|2994.41|2994.41|2994.41|2994.27|2994.27|0
1637742070000|2021-11-24 08:21:10|2994.63|2994.63|2994.29|2994.29|2994.63|2994.63|2994.19|2994.19|0
1637742080000|2021-11-24 08:21:20|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|0
1637742090000|2021-11-24 08:21:30|2994.42|2994.42|2994.42|2994.42|2994.42|2994.42|2994.42|2994.42|0
1637742100000|2021-11-24 08:21:40|2994.66|2994.66|2994.66|2994.66|2994.66|2994.66|2994.66|2994.66|0
1637742110000|2021-11-24 08:21:50|2994.72|2994.72|2994.55|2994.55|2994.72|2994.72|2994.55|2994.55|0
1637742120000|2021-11-24 08:22:00|2994.53|2994.53|2994.24|2994.24|2994.53|2994.53|2994.24|2994.24|0
1637742130000|2021-11-24 08:22:10|2994.08|2994.08|2993.91|2993.91|2994.08|2994.08|2993.91|2993.91|0
1637742140000|2021-11-24 08:22:20|2993.94|2993.94|2993.83|2993.83|2993.94|2993.94|2993.83|2993.83|0
1637742150000|2021-11-24 08:22:30|2994.2|2994.2|2993.87|2993.87|2994.2|2994.2|2993.87|2993.87|0
1637742160000|2021-11-24 08:22:40|2994.16|2994.16|2994.25|2994.25|2994.3|2994.3|2994.16|2994.16|0
1637742170000|2021-11-24 08:22:50|2994.54|2994.54|2994.15|2994.15|2994.54|2994.54|2994.15|2994.15|0
1637742180000|2021-11-24 08:23:00|2994|2994|2993.85|2993.85|2994|2994|2993.41|2993.41|0
1637742190000|2021-11-24 08:23:10|2994.13|2994.13|2994.15|2994.15|2994.35|2994.35|2994.13|2994.13|0
1637742200000|2021-11-24 08:23:20|2994.46|2994.46|2994.02|2994.02|2994.46|2994.46|2994.02|2994.02|0
1637742220000|2021-11-24 08:23:40|2994.17|2994.17|2994.17|2994.17|2994.17|2994.17|2994.17|2994.17|0
1637742230000|2021-11-24 08:23:50|2994.5|2994.5|2995.03|2995.03|2995.03|2995.03|2994.5|2994.5|0
1637742240000|2021-11-24 08:24:00|2995.14|2995.14|2995.38|2995.38|2995.45|2995.45|2995.14|2995.14|0
1637742250000|2021-11-24 08:24:10|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|0
1637742260000|2021-11-24 08:24:20|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|0
1637742270000|2021-11-24 08:24:30|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|0
1637742310000|2021-11-24 08:25:10|2995.82|2995.82|2995.87|2995.87|2995.87|2995.87|2995.58|2995.58|0
1637742320000|2021-11-24 08:25:20|2996.26|2996.26|2996.26|2996.26|2996.26|2996.26|2996.26|2996.26|0
1637742330000|2021-11-24 08:25:30|2996.15|2996.15|2997.18|2997.18|2997.18|2997.18|2996.15|2996.15|0
1637742340000|2021-11-24 08:25:40|2997.16|2997.16|2997.18|2997.18|2997.18|2997.18|2997.06|2997.06|0
1637742350000|2021-11-24 08:25:50|2996.94|2996.94|2996.46|2996.46|2996.94|2996.94|2996.27|2996.27|0
1637742360000|2021-11-24 08:26:00|2996.4|2996.4|2996.31|2996.31|2996.4|2996.4|2996.15|2996.15|0
1637742370000|2021-11-24 08:26:10|2996.25|2996.25|2996.09|2996.09|2996.25|2996.25|2996|2996|0
1637742390000|2021-11-24 08:26:30|2996.42|2996.42|2996.54|2996.54|2996.54|2996.54|2996.42|2996.42|0
1637742400000|2021-11-24 08:26:40|2996.64|2996.64|2996.5|2996.5|2996.64|2996.64|2996.36|2996.36|0
1637742420000|2021-11-24 08:27:00|2996.35|2996.35|2996.27|2996.27|2996.42|2996.42|2996.27|2996.27|0
1637742430000|2021-11-24 08:27:10|2996.24|2996.24|2996.24|2996.24|2996.24|2996.24|2996.24|2996.24|0
1637742460000|2021-11-24 08:27:40|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|0
1637742470000|2021-11-24 08:27:50|2996.34|2996.34|2996.67|2996.67|2996.67|2996.67|2996.34|2996.34|0
1637742480000|2021-11-24 08:28:00|2996.56|2996.56|2996.17|2996.17|2996.56|2996.56|2996.17|2996.17|0
1637742490000|2021-11-24 08:28:10|2996.4|2996.4|2996.45|2996.45|2996.51|2996.51|2996.4|2996.4|0
1637742500000|2021-11-24 08:28:20|2996.56|2996.56|2996.21|2996.21|2996.56|2996.56|2996.19|2996.19|0
1637742540000|2021-11-24 08:29:00|2996.27|2996.27|2996.41|2996.41|2996.47|2996.47|2996.27|2996.27|0
1637742550000|2021-11-24 08:29:10|2996.63|2996.63|2996.87|2996.87|2996.87|2996.87|2996.63|2996.63|0
1637742580000|2021-11-24 08:29:40|2996.98|2996.98|2996.99|2996.99|2997.04|2997.04|2996.98|2996.98|0
1637742590000|2021-11-24 08:29:50|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|0
1637742600000|2021-11-24 08:30:00|2997.19|2997.19|2997.62|2997.62|2997.62|2997.62|2997.19|2997.19|0
1637742610000|2021-11-24 08:30:10|2997.8|2997.8|2998.36|2998.36|2998.36|2998.36|2997.8|2997.8|0
1637742620000|2021-11-24 08:30:20|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|0
1637742650000|2021-11-24 08:30:50|2998.17|2998.17|2997.96|2997.96|2998.17|2998.17|2997.96|2997.96|0
1637742660000|2021-11-24 08:31:00|2997.9|2997.9|2997.95|2997.95|2997.95|2997.95|2997.9|2997.9|0
1637742670000|2021-11-24 08:31:10|2997.98|2997.98|2998|2998|2998|2998|2997.97|2997.97|0
1637742680000|2021-11-24 08:31:20|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|0
1637742700000|2021-11-24 08:31:40|2998.21|2998.21|2998.36|2998.36|2998.5|2998.5|2998.21|2998.21|0
1637742710000|2021-11-24 08:31:50|2998.11|2998.11|2997.55|2997.55|2998.11|2998.11|2997.55|2997.55|0
1637742720000|2021-11-24 08:32:00|2997.69|2997.69|2997.76|2997.76|2997.76|2997.76|2997.69|2997.69|0
1637742730000|2021-11-24 08:32:10|2997.88|2997.88|2997.93|2997.93|2997.93|2997.93|2997.88|2997.88|0
1637742740000|2021-11-24 08:32:20|2998.59|2998.59|2998.95|2998.95|2998.95|2998.95|2998.59|2998.59|0
1637742750000|2021-11-24 08:32:30|2998.92|2998.92|2998.92|2998.92|2998.92|2998.92|2998.92|2998.92|0
1637742760000|2021-11-24 08:32:40|2998.85|2998.85|2998.99|2998.99|2998.99|2998.99|2998.85|2998.85|0
1637742770000|2021-11-24 08:32:50|2999.12|2999.12|2999.12|2999.12|2999.12|2999.12|2999.12|2999.12|0
1637742780000|2021-11-24 08:33:00|2999.13|2999.13|2999.01|2999.01|2999.13|2999.13|2999.01|2999.01|0
1637742790000|2021-11-24 08:33:10|2998.85|2998.85|2998.63|2998.63|2998.85|2998.85|2998.63|2998.63|0
1637742800000|2021-11-24 08:33:20|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|0
1637742810000|2021-11-24 08:33:30|2998.52|2998.52|2998.57|2998.57|2998.57|2998.57|2998.3|2998.3|0
1637742820000|2021-11-24 08:33:40|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|0
1637742830000|2021-11-24 08:33:50|2997.99|2997.99|2997.99|2997.99|2997.99|2997.99|2997.99|2997.99|0
1637742840000|2021-11-24 08:34:00|2997.88|2997.88|2997.96|2997.96|2997.96|2997.96|2997.88|2997.88|0
1637742850000|2021-11-24 08:34:10|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|0
1637742870000|2021-11-24 08:34:30|2997.81|2997.81|2997.87|2997.87|2997.87|2997.87|2997.81|2997.81|0
1637742890000|2021-11-24 08:34:50|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|0
1637742900000|2021-11-24 08:35:00|2998.16|2998.16|2998.69|2998.69|2998.69|2998.69|2998.16|2998.16|0
1637742910000|2021-11-24 08:35:10|2998.83|2998.83|2998.99|2998.99|2999.12|2999.12|2998.83|2998.83|0
1637742930000|2021-11-24 08:35:30|2998.59|2998.59|2998.26|2998.26|2998.59|2998.59|2998.26|2998.26|0
1637742940000|2021-11-24 08:35:40|2998.33|2998.33|2998.45|2998.45|2998.45|2998.45|2998.33|2998.33|0
1637742960000|2021-11-24 08:36:00|2998.58|2998.58|2999|2999|2999|2999|2998.58|2998.58|0
1637742970000|2021-11-24 08:36:10|2998.93|2998.93|2998.72|2998.72|2998.93|2998.93|2998.72|2998.72|0
1637742980000|2021-11-24 08:36:20|2998.5|2998.5|2998.32|2998.32|2998.5|2998.5|2998.32|2998.32|0
1637742990000|2021-11-24 08:36:30|2998.31|2998.31|2998.45|2998.45|2998.45|2998.45|2998.19|2998.19|0
1637743010000|2021-11-24 08:36:50|2998.9|2998.9|2998.9|2998.9|2998.9|2998.9|2998.9|2998.9|0
1637743020000|2021-11-24 08:37:00|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|0
1637743040000|2021-11-24 08:37:20|2999.24|2999.24|2999.31|2999.31|2999.31|2999.31|2999.24|2999.24|0
1637743050000|2021-11-24 08:37:30|2999.36|2999.36|2999.24|2999.24|2999.36|2999.36|2999.24|2999.24|0
1637743070000|2021-11-24 08:37:50|2999.3|2999.3|2999.3|2999.3|2999.3|2999.3|2999.3|2999.3|0
1637743080000|2021-11-24 08:38:00|2999.5|2999.5|2999.5|2999.5|2999.5|2999.5|2999.5|2999.5|0
1637743090000|2021-11-24 08:38:10|2999.35|2999.35|2999.47|2999.47|2999.47|2999.47|2999.35|2999.35|0
1637743110000|2021-11-24 08:38:30|2999.24|2999.24|2999.07|2999.07|2999.24|2999.24|2998.95|2998.95|0
1637743130000|2021-11-24 08:38:50|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|0
1637743140000|2021-11-24 08:39:00|2998.86|2998.86|2998.86|2998.86|2998.86|2998.86|2998.86|2998.86|0
1637743150000|2021-11-24 08:39:10|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|0
1637743160000|2021-11-24 08:39:20|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|0
1637743180000|2021-11-24 08:39:40|2998.98|2998.98|2999.27|2999.27|2999.27|2999.27|2998.98|2998.98|0
1637743200000|2021-11-24 08:40:00|2999.2|2999.2|2999.28|2999.28|2999.28|2999.28|2999.09|2999.09|0
1637743270000|2021-11-24 08:41:10|2999.57|2999.57|2999|2999|2999.57|2999.57|2999|2999|0
1637743280000|2021-11-24 08:41:20|2999.14|2999.14|2999.28|2999.28|2999.28|2999.28|2999.14|2999.14|0
1637743310000|2021-11-24 08:41:50|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|0
1637743320000|2021-11-24 08:42:00|2999.67|2999.67|3000.05|3000.05|3000.05|3000.05|2999.67|2999.67|0
1637743340000|2021-11-24 08:42:20|3000.07|3000.07|3000.24|3000.24|3000.24|3000.24|3000.07|3000.07|0
1637743350000|2021-11-24 08:42:30|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|0
1637743360000|2021-11-24 08:42:40|3000.06|3000.06|2999.85|2999.85|3000.06|3000.06|2999.85|2999.85|0
1637743370000|2021-11-24 08:42:50|3000.11|3000.11|3000.05|3000.05|3000.11|3000.11|3000.05|3000.05|0
1637743380000|2021-11-24 08:43:00|3000.01|3000.01|3000.61|3000.61|3000.61|3000.61|3000.01|3000.01|0
1637743390000|2021-11-24 08:43:10|3000.38|3000.38|3000.25|3000.25|3000.38|3000.38|3000.25|3000.25|0
1637743400000|2021-11-24 08:43:20|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|0
1637743410000|2021-11-24 08:43:30|3000.49|3000.49|3000.62|3000.62|3000.62|3000.62|3000.49|3000.49|0
1637743460000|2021-11-24 08:44:20|3000.67|3000.67|3001.56|3001.56|3001.56|3001.56|3000.67|3000.67|0
1637743470000|2021-11-24 08:44:30|3001.34|3001.34|3001.34|3001.34|3001.34|3001.34|3001.34|3001.34|0
1637743490000|2021-11-24 08:44:50|3001.49|3001.49|3001.7|3001.7|3001.7|3001.7|3001.49|3001.49|0
1637743500000|2021-11-24 08:45:00|3001.58|3001.58|3001.44|3001.44|3001.73|3001.73|3001.09|3001.09|0
1637743510000|2021-11-24 08:45:10|3001.38|3001.38|3001.04|3001.04|3001.4|3001.4|3000.97|3000.97|0
1637743520000|2021-11-24 08:45:20|3000.98|3000.98|3000.77|3000.77|3000.98|3000.98|3000.77|3000.77|0
1637743530000|2021-11-24 08:45:30|3000.41|3000.41|2999.98|2999.98|3000.41|3000.41|2999.98|2999.98|0
1637743550000|2021-11-24 08:45:50|2999.73|2999.73|2999.67|2999.67|2999.73|2999.73|2999.67|2999.67|0
1637743580000|2021-11-24 08:46:20|2999.26|2999.26|2999.21|2999.21|2999.6|2999.6|2999.21|2999.21|0
1637743590000|2021-11-24 08:46:30|2999.24|2999.24|2999.32|2999.32|2999.32|2999.32|2999.24|2999.24|0
1637743600000|2021-11-24 08:46:40|2999.22|2999.22|2999.06|2999.06|2999.33|2999.33|2999.06|2999.06|0
1637743610000|2021-11-24 08:46:50|2998.93|2998.93|2998.47|2998.47|2998.93|2998.93|2998.47|2998.47|0
1637743620000|2021-11-24 08:47:00|2998.36|2998.36|2998.36|2998.36|2998.36|2998.36|2998.36|2998.36|0
1637743630000|2021-11-24 08:47:10|2998.25|2998.25|2998.2|2998.2|2998.25|2998.25|2998.2|2998.2|0
1637743640000|2021-11-24 08:47:20|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|0
1637743670000|2021-11-24 08:47:50|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|0
1637743680000|2021-11-24 08:48:00|2997.9|2997.9|2998.2|2998.2|2998.2|2998.2|2997.85|2997.85|0
1637743690000|2021-11-24 08:48:10|2998.4|2998.4|2998.25|2998.25|2998.4|2998.4|2997.96|2997.96|0
1637743720000|2021-11-24 08:48:40|2998.69|2998.69|2998.98|2998.98|2998.98|2998.98|2998.69|2998.69|0
1637743730000|2021-11-24 08:48:50|2998.87|2998.87|2998.87|2998.87|2998.87|2998.87|2998.87|2998.87|0
1637743740000|2021-11-24 08:49:00|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|0
1637743750000|2021-11-24 08:49:10|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|0
1637743760000|2021-11-24 08:49:20|2999.14|2999.14|2999.07|2999.07|2999.14|2999.14|2999.07|2999.07|0
1637743770000|2021-11-24 08:49:30|2999.18|2999.18|2999.18|2999.18|2999.18|2999.18|2999.18|2999.18|0
1637743780000|2021-11-24 08:49:40|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|0
1637743790000|2021-11-24 08:49:50|2999.42|2999.42|2999.42|2999.42|2999.42|2999.42|2999.42|2999.42|0
1637743850000|2021-11-24 08:50:50|2998.98|2998.98|2998.98|2998.98|2998.98|2998.98|2998.98|2998.98|0
1637743860000|2021-11-24 08:51:00|2999.05|2999.05|2999.47|2999.47|2999.47|2999.47|2999.05|2999.05|0
1637743870000|2021-11-24 08:51:10|2999.19|2999.19|2998.76|2998.76|2999.19|2999.19|2998.76|2998.76|0
1637743890000|2021-11-24 08:51:30|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|0
1637743920000|2021-11-24 08:52:00|2998.27|2998.27|2998.48|2998.48|2998.48|2998.48|2998.21|2998.21|0
1637743930000|2021-11-24 08:52:10|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|0
1637743940000|2021-11-24 08:52:20|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|0
1637743950000|2021-11-24 08:52:30|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|0
1637743980000|2021-11-24 08:53:00|2998.36|2998.36|2998.36|2998.36|2998.36|2998.36|2998.36|2998.36|0
1637743990000|2021-11-24 08:53:10|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|0
1637744000000|2021-11-24 08:53:20|2998.47|2998.47|2998.18|2998.18|2998.47|2998.47|2998.05|2998.05|0
1637744010000|2021-11-24 08:53:30|2998.13|2998.13|2998.18|2998.18|2998.18|2998.18|2998.13|2998.13|0
1637744020000|2021-11-24 08:53:40|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|0
1637744030000|2021-11-24 08:53:50|2998.39|2998.39|2998.31|2998.31|2998.39|2998.39|2998.28|2998.28|0
1637744040000|2021-11-24 08:54:00|2998.33|2998.33|2998.45|2998.45|2998.45|2998.45|2998.33|2998.33|0
1637744060000|2021-11-24 08:54:20|2998.39|2998.39|2998.02|2998.02|2998.39|2998.39|2998.02|2998.02|0
1637744070000|2021-11-24 08:54:30|2997.76|2997.76|2997.62|2997.62|2997.76|2997.76|2997.62|2997.62|0
1637744080000|2021-11-24 08:54:40|2997.33|2997.33|2996.89|2996.89|2997.33|2997.33|2996.89|2996.89|0
1637744090000|2021-11-24 08:54:50|2996.82|2996.82|2996.82|2996.82|2996.82|2996.82|2996.82|2996.82|0
1637744100000|2021-11-24 08:55:00|2996.76|2996.76|2996.82|2996.82|2996.82|2996.82|2996.63|2996.63|0
1637744110000|2021-11-24 08:55:10|2996.97|2996.97|2997.1|2997.1|2997.1|2997.1|2996.97|2996.97|0
1637744140000|2021-11-24 08:55:40|2996.98|2996.98|2996.26|2996.26|2996.98|2996.98|2996.26|2996.26|0
1637744150000|2021-11-24 08:55:50|2996.38|2996.38|2996.34|2996.34|2996.61|2996.61|2996.34|2996.34|0
1637744160000|2021-11-24 08:56:00|2996.23|2996.23|2995.98|2995.98|2996.23|2996.23|2995.98|2995.98|0
1637744170000|2021-11-24 08:56:10|2996.11|2996.11|2996.23|2996.23|2996.23|2996.23|2995.97|2995.97|0
1637744180000|2021-11-24 08:56:20|2996.35|2996.35|2996.32|2996.32|2996.35|2996.35|2996.32|2996.32|0
1637744190000|2021-11-24 08:56:30|2996.3|2996.3|2996.37|2996.37|2996.37|2996.37|2996.3|2996.3|0
1637744220000|2021-11-24 08:57:00|2996.17|2996.17|2996.24|2996.24|2996.24|2996.24|2996.17|2996.17|0
1637744240000|2021-11-24 08:57:20|2995.72|2995.72|2996.15|2996.15|2996.38|2996.38|2995.72|2995.72|0
1637744250000|2021-11-24 08:57:30|2996.1|2996.1|2995.94|2995.94|2996.39|2996.39|2995.94|2995.94|0
1637744270000|2021-11-24 08:57:50|2995.95|2995.95|2995.89|2995.89|2995.95|2995.95|2995.89|2995.89|0
1637744280000|2021-11-24 08:58:00|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|0
1637744290000|2021-11-24 08:58:10|2995.84|2995.84|2996.17|2996.17|2996.17|2996.17|2995.84|2995.84|0
1637744300000|2021-11-24 08:58:20|2995.83|2995.83|2995.62|2995.62|2995.83|2995.83|2995.51|2995.51|0
1637744310000|2021-11-24 08:58:30|2995.28|2995.28|2995.22|2995.22|2995.49|2995.49|2995.11|2995.11|0
1637744330000|2021-11-24 08:58:50|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|0
1637744340000|2021-11-24 08:59:00|2995.14|2995.14|2995.05|2995.05|2995.14|2995.14|2995.05|2995.05|0
1637744380000|2021-11-24 08:59:40|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|0
1637744390000|2021-11-24 08:59:50|2995.32|2995.32|2995.57|2995.57|2995.61|2995.61|2995.32|2995.32|0
1637744400000|2021-11-24 09:00:00|2995.64|2995.64|2995.56|2995.56|2995.64|2995.64|2995.56|2995.56|0
1637744410000|2021-11-24 09:00:10|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|0
1637744420000|2021-11-24 09:00:20|2995.31|2995.31|2995.2|2995.2|2995.31|2995.31|2995.2|2995.2|0
1637744430000|2021-11-24 09:00:30|2995.06|2995.06|2995.06|2995.06|2995.06|2995.06|2995.06|2995.06|0
1637744450000|2021-11-24 09:00:50|2995.25|2995.25|2994.97|2994.97|2995.25|2995.25|2994.97|2994.97|0
1637744460000|2021-11-24 09:01:00|2994.86|2994.86|2994.19|2994.19|2994.9|2994.9|2994.19|2994.19|0
1637744470000|2021-11-24 09:01:10|2994.4|2994.4|2994.34|2994.34|2994.4|2994.4|2994.34|2994.34|0
1637744480000|2021-11-24 09:01:20|2994.56|2994.56|2994.56|2994.56|2994.56|2994.56|2994.56|2994.56|0
1637744490000|2021-11-24 09:01:30|2994.45|2994.45|2994.09|2994.09|2994.45|2994.45|2994.09|2994.09|0
1637744500000|2021-11-24 09:01:40|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|0
1637744510000|2021-11-24 09:01:50|2993.84|2993.84|2993.72|2993.72|2993.84|2993.84|2993.72|2993.72|0
1637744520000|2021-11-24 09:02:00|2993.69|2993.69|2993.5|2993.5|2993.86|2993.86|2993.5|2993.5|0
1637744530000|2021-11-24 09:02:10|2993.61|2993.61|2993.6|2993.6|2993.83|2993.83|2993.6|2993.6|0
1637744540000|2021-11-24 09:02:20|2993.65|2993.65|2993.65|2993.65|2993.65|2993.65|2993.65|2993.65|0
1637744550000|2021-11-24 09:02:30|2994.02|2994.02|2994.02|2994.02|2994.02|2994.02|2994.02|2994.02|0
1637744560000|2021-11-24 09:02:40|2994.24|2994.24|2994.11|2994.11|2994.24|2994.24|2994.11|2994.11|0
1637744570000|2021-11-24 09:02:50|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|0
1637744580000|2021-11-24 09:03:00|2993.82|2993.82|2993.26|2993.26|2993.82|2993.82|2993.26|2993.26|0
1637744590000|2021-11-24 09:03:10|2993.32|2993.32|2993.41|2993.41|2993.41|2993.41|2993.32|2993.32|0
1637744610000|2021-11-24 09:03:30|2993.56|2993.56|2993.56|2993.56|2993.56|2993.56|2993.56|2993.56|0
1637744620000|2021-11-24 09:03:40|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|0
1637744630000|2021-11-24 09:03:50|2993.3|2993.3|2993.32|2993.32|2993.32|2993.32|2993.27|2993.27|0
1637744640000|2021-11-24 09:04:00|2993.21|2993.21|2993.08|2993.08|2993.21|2993.21|2993.08|2993.08|0
1637744650000|2021-11-24 09:04:10|2992.97|2992.97|2992.7|2992.7|2993.59|2993.59|2992.7|2992.7|0
1637744660000|2021-11-24 09:04:20|2992.57|2992.57|2993.02|2993.02|2993.02|2993.02|2992.57|2992.57|0
1637744670000|2021-11-24 09:04:30|2992.95|2992.95|2992.7|2992.7|2992.95|2992.95|2992.7|2992.7|0
1637744680000|2021-11-24 09:04:40|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|0
1637744700000|2021-11-24 09:05:00|2992.67|2992.67|2992.67|2992.67|2992.67|2992.67|2992.67|2992.67|0
1637744710000|2021-11-24 09:05:10|2992.7|2992.7|2992.7|2992.7|2992.7|2992.7|2992.7|2992.7|0
1637744720000|2021-11-24 09:05:20|2992.78|2992.78|2992.78|2992.78|2992.78|2992.78|2992.78|2992.78|0
1637744730000|2021-11-24 09:05:30|2992.49|2992.49|2992.11|2992.11|2992.49|2992.49|2992.05|2992.05|0
1637744740000|2021-11-24 09:05:40|2991.91|2991.91|2991.97|2991.97|2991.97|2991.97|2991.91|2991.91|0
1637744750000|2021-11-24 09:05:50|2991.87|2991.87|2992.05|2992.05|2992.07|2992.07|2991.87|2991.87|0
1637744760000|2021-11-24 09:06:00|2992.09|2992.09|2992.05|2992.05|2992.09|2992.09|2992.05|2992.05|0
1637744780000|2021-11-24 09:06:20|2991.81|2991.81|2992.06|2992.06|2992.06|2992.06|2991.81|2991.81|0
1637744790000|2021-11-24 09:06:30|2992.12|2992.12|2992.05|2992.05|2992.12|2992.12|2992.05|2992.05|0
1637744800000|2021-11-24 09:06:40|2991.93|2991.93|2992.11|2992.11|2992.11|2992.11|2991.93|2991.93|0
1637744810000|2021-11-24 09:06:50|2991.96|2991.96|2992.03|2992.03|2992.03|2992.03|2991.96|2991.96|0
1637744820000|2021-11-24 09:07:00|2992.09|2992.09|2992.16|2992.16|2992.16|2992.16|2992.09|2992.09|0
1637744830000|2021-11-24 09:07:10|2992.12|2992.12|2992.63|2992.63|2992.63|2992.63|2992.12|2992.12|0
1637744840000|2021-11-24 09:07:20|2992.61|2992.61|2992.61|2992.61|2992.61|2992.61|2992.61|2992.61|0
1637744860000|2021-11-24 09:07:40|2992.6|2992.6|2993.02|2993.02|2993.02|2993.02|2992.6|2992.6|0
1637744880000|2021-11-24 09:08:00|2992.96|2992.96|2993.39|2993.39|2993.39|2993.39|2992.96|2992.96|0
1637744890000|2021-11-24 09:08:10|2993.41|2993.41|2993.6|2993.6|2993.6|2993.6|2993.41|2993.41|0
1637744900000|2021-11-24 09:08:20|2993.62|2993.62|2993.75|2993.75|2993.87|2993.87|2993.58|2993.58|0
1637744920000|2021-11-24 09:08:40|2994.5|2994.5|2994.53|2994.53|2994.62|2994.62|2994.5|2994.5|0
1637744930000|2021-11-24 09:08:50|2994.39|2994.39|2994.43|2994.43|2994.67|2994.67|2994.39|2994.39|0
1637744950000|2021-11-24 09:09:10|2994.4|2994.4|2994.29|2994.29|2994.4|2994.4|2994.29|2994.29|0
1637744960000|2021-11-24 09:09:20|2994.28|2994.28|2994.29|2994.29|2994.29|2994.29|2994.28|2994.28|0
1637744980000|2021-11-24 09:09:40|2994.25|2994.25|2994.29|2994.29|2994.29|2994.29|2994.25|2994.25|0
1637744990000|2021-11-24 09:09:50|2994.4|2994.4|2994.16|2994.16|2994.4|2994.4|2994.16|2994.16|0
1637745000000|2021-11-24 09:10:00|2994.09|2994.09|2993.9|2993.9|2994.09|2994.09|2993.9|2993.9|0
1637745010000|2021-11-24 09:10:10|2993.87|2993.87|2994.32|2994.32|2994.32|2994.32|2993.87|2993.87|0
1637745020000|2021-11-24 09:10:20|2994.44|2994.44|2994.71|2994.71|2994.71|2994.71|2994.44|2994.44|0
1637745030000|2021-11-24 09:10:30|2994.6|2994.6|2994.6|2994.6|2994.6|2994.6|2994.6|2994.6|0
1637745040000|2021-11-24 09:10:40|2994.73|2994.73|2994.53|2994.53|2994.73|2994.73|2994.45|2994.45|0
1637745070000|2021-11-24 09:11:10|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|0
1637745080000|2021-11-24 09:11:20|2994.77|2994.77|2995.17|2995.17|2995.17|2995.17|2994.77|2994.77|0
1637745090000|2021-11-24 09:11:30|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|0
1637745100000|2021-11-24 09:11:40|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|0
1637745120000|2021-11-24 09:12:00|2995.72|2995.72|2995.65|2995.65|2995.72|2995.72|2995.65|2995.65|0
1637745130000|2021-11-24 09:12:10|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|0
1637745150000|2021-11-24 09:12:30|2995.59|2995.59|2995.4|2995.4|2995.62|2995.62|2995.4|2995.4|0
1637745170000|2021-11-24 09:12:50|2995.41|2995.41|2995.46|2995.46|2995.48|2995.48|2995.41|2995.41|0
1637745180000|2021-11-24 09:13:00|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|0
1637745190000|2021-11-24 09:13:10|2995.2|2995.2|2994.99|2994.99|2995.2|2995.2|2994.99|2994.99|0
1637745200000|2021-11-24 09:13:20|2994.93|2994.93|2994.75|2994.75|2994.93|2994.93|2994.75|2994.75|0
1637745210000|2021-11-24 09:13:30|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|0
1637745220000|2021-11-24 09:13:40|2994.7|2994.7|2994.7|2994.7|2994.7|2994.7|2994.7|2994.7|0
1637745230000|2021-11-24 09:13:50|2994.63|2994.63|2994.63|2994.63|2994.63|2994.63|2994.63|2994.63|0
1637745250000|2021-11-24 09:14:10|2994.21|2994.21|2993.45|2993.45|2994.21|2994.21|2993.45|2993.45|0
1637745270000|2021-11-24 09:14:30|2993.52|2993.52|2993.52|2993.52|2993.52|2993.52|2993.52|2993.52|0
1637745290000|2021-11-24 09:14:50|2993.78|2993.78|2993.91|2993.91|2993.91|2993.91|2993.78|2993.78|0
1637745300000|2021-11-24 09:15:00|2993.98|2993.98|2994.03|2994.03|2994.03|2994.03|2993.91|2993.91|0
1637745310000|2021-11-24 09:15:10|2993.83|2993.83|2993.28|2993.28|2993.83|2993.83|2993.28|2993.28|0
1637745320000|2021-11-24 09:15:20|2993.15|2993.15|2993.04|2993.04|2993.15|2993.15|2993.04|2993.04|0
1637745340000|2021-11-24 09:15:40|2992.93|2992.93|2992.9|2992.9|2992.93|2992.93|2992.47|2992.47|0
1637745350000|2021-11-24 09:15:50|2992.78|2992.78|2992.78|2992.78|2992.78|2992.78|2992.78|2992.78|0
1637745360000|2021-11-24 09:16:00|2992.66|2992.66|2992.66|2992.66|2992.66|2992.66|2992.66|2992.66|0
1637745380000|2021-11-24 09:16:20|2992.55|2992.55|2992.63|2992.63|2992.76|2992.76|2992.55|2992.55|0
1637745390000|2021-11-24 09:16:30|2992.56|2992.56|2992.9|2992.9|2992.9|2992.9|2992.56|2992.56|0
1637745400000|2021-11-24 09:16:40|2992.88|2992.88|2992.68|2992.68|2993.01|2993.01|2992.68|2992.68|0
1637745410000|2021-11-24 09:16:50|2992.91|2992.91|2994.12|2994.12|2994.12|2994.12|2992.91|2992.91|0
1637745420000|2021-11-24 09:17:00|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|0
1637745440000|2021-11-24 09:17:20|2994.26|2994.26|2994.19|2994.19|2994.26|2994.26|2994.19|2994.19|0
1637745460000|2021-11-24 09:17:40|2994.23|2994.23|2994.45|2994.45|2994.45|2994.45|2994.23|2994.23|0
1637745470000|2021-11-24 09:17:50|2994.23|2994.23|2994.34|2994.34|2994.34|2994.34|2994.23|2994.23|0
1637745490000|2021-11-24 09:18:10|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|0
1637745510000|2021-11-24 09:18:30|2994.39|2994.39|2994.4|2994.4|2994.4|2994.4|2994.39|2994.39|0
1637745520000|2021-11-24 09:18:40|2994.34|2994.34|2994.35|2994.35|2994.46|2994.46|2994.34|2994.34|0
1637745530000|2021-11-24 09:18:50|2994.48|2994.48|2994.79|2994.79|2994.79|2994.79|2994.48|2994.48|0
1637745540000|2021-11-24 09:19:00|2994.84|2994.84|2994.95|2994.95|2994.95|2994.95|2994.84|2994.84|0
1637745550000|2021-11-24 09:19:10|2995.16|2995.16|2995.35|2995.35|2995.35|2995.35|2995.16|2995.16|0
1637745570000|2021-11-24 09:19:30|2995.37|2995.37|2995.32|2995.32|2995.37|2995.37|2995.32|2995.32|0
1637745580000|2021-11-24 09:19:40|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|0
1637745590000|2021-11-24 09:19:50|2995.4|2995.4|2995.4|2995.4|2995.4|2995.4|2995.4|2995.4|0
1637745600000|2021-11-24 09:20:00|2995.69|2995.69|2995.95|2995.95|2996.13|2996.13|2995.69|2995.69|0
1637745610000|2021-11-24 09:20:10|2996.13|2996.13|2996.19|2996.19|2996.19|2996.19|2996.13|2996.13|0
1637745620000|2021-11-24 09:20:20|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|0
1637745630000|2021-11-24 09:20:30|2996.01|2996.01|2995.88|2995.88|2996.01|2996.01|2995.88|2995.88|0
1637745640000|2021-11-24 09:20:40|2995.74|2995.74|2995.83|2995.83|2995.83|2995.83|2995.74|2995.74|0
1637745660000|2021-11-24 09:21:00|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|0
1637745670000|2021-11-24 09:21:10|2995.99|2995.99|2995.93|2995.93|2996.06|2996.06|2995.93|2995.93|0
1637745680000|2021-11-24 09:21:20|2997.4|2997.4|2997.34|2997.34|2997.4|2997.4|2997.34|2997.34|0
1637745690000|2021-11-24 09:21:30|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|0
1637745710000|2021-11-24 09:21:50|2997.09|2997.09|2997.09|2997.09|2997.09|2997.09|2997.09|2997.09|0
1637745720000|2021-11-24 09:22:00|2997.22|2997.22|2997.28|2997.28|2997.28|2997.28|2997.22|2997.22|0
1637745730000|2021-11-24 09:22:10|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|0
1637745750000|2021-11-24 09:22:30|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|0
1637745760000|2021-11-24 09:22:40|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|0
1637745770000|2021-11-24 09:22:50|2997.95|2997.95|2997.84|2997.84|2997.95|2997.95|2997.84|2997.84|0
1637745780000|2021-11-24 09:23:00|2997.89|2997.89|2997.89|2997.89|2997.95|2997.95|2997.89|2997.89|0
1637745790000|2021-11-24 09:23:10|2997.55|2997.55|2997.68|2997.68|2997.68|2997.68|2997.55|2997.55|0
1637745800000|2021-11-24 09:23:20|2997.79|2997.79|2997.9|2997.9|2997.9|2997.9|2997.79|2997.79|0
1637745810000|2021-11-24 09:23:30|2998.02|2998.02|2998.13|2998.13|2998.13|2998.13|2998.02|2998.02|0
1637745820000|2021-11-24 09:23:40|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|0
1637745830000|2021-11-24 09:23:50|2998.76|2998.76|2998.8|2998.8|2998.8|2998.8|2998.76|2998.76|0
1637745840000|2021-11-24 09:24:00|2998.81|2998.81|2998.84|2998.84|2998.84|2998.84|2998.78|2998.78|0
1637745850000|2021-11-24 09:24:10|2998.99|2998.99|2998.99|2998.99|2998.99|2998.99|2998.99|2998.99|0
1637745860000|2021-11-24 09:24:20|2999.03|2999.03|2999.07|2999.07|2999.07|2999.07|2999.03|2999.03|0
1637745870000|2021-11-24 09:24:30|2999.24|2999.24|2999.3|2999.3|2999.3|2999.3|2999.18|2999.18|0
1637745890000|2021-11-24 09:24:50|2999.44|2999.44|2999.15|2999.15|2999.57|2999.57|2999.15|2999.15|0
1637745910000|2021-11-24 09:25:10|2999.27|2999.27|2998.89|2998.89|2999.27|2999.27|2998.88|2998.88|0
1637745920000|2021-11-24 09:25:20|2998.58|2998.58|2998.47|2998.47|2998.58|2998.58|2998.47|2998.47|0
1637745940000|2021-11-24 09:25:40|2998.18|2998.18|2998.05|2998.05|2998.18|2998.18|2998.05|2998.05|0
1637745950000|2021-11-24 09:25:50|2998.18|2998.18|2998.25|2998.25|2998.25|2998.25|2998.18|2998.18|0
1637745970000|2021-11-24 09:26:10|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|0
1637745990000|2021-11-24 09:26:30|2997.84|2997.84|2995.71|2995.71|2997.84|2997.84|2995.71|2995.71|0
1637746000000|2021-11-24 09:26:40|2995.86|2995.86|2995.64|2995.64|2995.91|2995.91|2995.64|2995.64|0
1637746010000|2021-11-24 09:26:50|2995.53|2995.53|2995.23|2995.23|2995.53|2995.53|2995.23|2995.23|0
1637746020000|2021-11-24 09:27:00|2994.97|2994.97|2994.6|2994.6|2994.97|2994.97|2994.6|2994.6|0
1637746030000|2021-11-24 09:27:10|2994.55|2994.55|2994.4|2994.4|2994.73|2994.73|2994.4|2994.4|0
1637746040000|2021-11-24 09:27:20|2994.3|2994.3|2994.5|2994.5|2994.5|2994.5|2994.3|2994.3|0
1637746050000|2021-11-24 09:27:30|2994.63|2994.63|2994.63|2994.63|2994.63|2994.63|2994.63|2994.63|0
1637746060000|2021-11-24 09:27:40|2994.69|2994.69|2994.69|2994.69|2994.69|2994.69|2994.69|2994.69|0
1637746080000|2021-11-24 09:28:00|2994.33|2994.33|2993.15|2993.15|2994.33|2994.33|2993.15|2993.15|0
1637746090000|2021-11-24 09:28:10|2992.26|2992.26|2992.2|2992.2|2992.26|2992.26|2992.2|2992.2|0
1637746100000|2021-11-24 09:28:20|2992.26|2992.26|2992.08|2992.08|2992.26|2992.26|2992.08|2992.08|0
1637746110000|2021-11-24 09:28:30|2992.01|2992.01|2991.83|2991.83|2992.01|2992.01|2991.83|2991.83|0
1637746120000|2021-11-24 09:28:40|2991.96|2991.96|2992.02|2992.02|2992.02|2992.02|2991.96|2991.96|0
1637746130000|2021-11-24 09:28:50|2991.81|2991.81|2991.81|2991.81|2991.81|2991.81|2991.81|2991.81|0
1637746150000|2021-11-24 09:29:10|2991.69|2991.69|2992.1|2992.1|2992.1|2992.1|2991.69|2991.69|0
1637746180000|2021-11-24 09:29:40|2992.15|2992.15|2992.05|2992.05|2992.22|2992.22|2992.05|2992.05|0
1637746210000|2021-11-24 09:30:10|2991.92|2991.92|2991.82|2991.82|2991.92|2991.92|2991.78|2991.78|0
1637746220000|2021-11-24 09:30:20|2991.78|2991.78|2991.65|2991.65|2991.78|2991.78|2991.65|2991.65|0
1637746230000|2021-11-24 09:30:30|2991.4|2991.4|2991.4|2991.4|2991.4|2991.4|2991.4|2991.4|0
1637746260000|2021-11-24 09:31:00|2991.54|2991.54|2991.67|2991.67|2991.67|2991.67|2991.54|2991.54|0
1637746270000|2021-11-24 09:31:10|2991.81|2991.81|2991.81|2991.81|2991.81|2991.81|2991.81|2991.81|0
1637746280000|2021-11-24 09:31:20|2991.5|2991.5|2991.71|2991.71|2991.71|2991.71|2991.5|2991.5|0
1637746310000|2021-11-24 09:31:50|2991.85|2991.85|2992|2992|2992|2992|2991.85|2991.85|0
1637746320000|2021-11-24 09:32:00|2991.71|2991.71|2991.71|2991.71|2991.71|2991.71|2991.71|2991.71|0
1637746380000|2021-11-24 09:33:00|2991.83|2991.83|2991.96|2991.96|2991.96|2991.96|2991.83|2991.83|0
1637746390000|2021-11-24 09:33:10|2992.25|2992.25|2992.25|2992.25|2992.37|2992.37|2992.25|2992.25|0
1637746400000|2021-11-24 09:33:20|2992.15|2992.15|2992.23|2992.23|2992.23|2992.23|2992.01|2992.01|0
1637746410000|2021-11-24 09:33:30|2992.03|2992.03|2991.12|2991.12|2992.03|2992.03|2990.71|2990.71|0
1637746430000|2021-11-24 09:33:50|2991.32|2991.32|2991.37|2991.37|2991.37|2991.37|2991.3|2991.3|0
1637746440000|2021-11-24 09:34:00|2991.07|2991.07|2990.73|2990.73|2991.07|2991.07|2990.73|2990.73|0
1637746460000|2021-11-24 09:34:20|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|0
1637746490000|2021-11-24 09:34:50|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|0
1637746500000|2021-11-24 09:35:00|2990.39|2990.39|2990.2|2990.2|2990.39|2990.39|2990.2|2990.2|0
1637746550000|2021-11-24 09:35:50|2989.93|2989.93|2989.93|2989.93|2989.93|2989.93|2989.93|2989.93|0
1637746560000|2021-11-24 09:36:00|2990.38|2990.38|2990.04|2990.04|2990.38|2990.38|2990.04|2990.04|0
1637746590000|2021-11-24 09:36:30|2990.18|2990.18|2990.18|2990.18|2990.18|2990.18|2990.18|2990.18|0
1637746600000|2021-11-24 09:36:40|2990.25|2990.25|2990.31|2990.31|2990.31|2990.31|2990.25|2990.25|0
1637746610000|2021-11-24 09:36:50|2989.7|2989.7|2989.7|2989.7|2989.7|2989.7|2989.7|2989.7|0
1637746640000|2021-11-24 09:37:20|2989.63|2989.63|2988.5|2988.5|2989.63|2989.63|2988.5|2988.5|0
1637746650000|2021-11-24 09:37:30|2988.36|2988.36|2988.07|2988.07|2988.36|2988.36|2988.07|2988.07|0
1637746660000|2021-11-24 09:37:40|2987.93|2987.93|2987.93|2987.93|2987.93|2987.93|2987.93|2987.93|0
1637746670000|2021-11-24 09:37:50|2988.04|2988.04|2988.19|2988.19|2988.19|2988.19|2988.04|2988.04|0
1637746680000|2021-11-24 09:38:00|2988.38|2988.38|2988.61|2988.61|2988.61|2988.61|2988.32|2988.32|0
1637746690000|2021-11-24 09:38:10|2988.91|2988.91|2988.87|2988.87|2988.91|2988.91|2988.87|2988.87|0
1637746700000|2021-11-24 09:38:20|2988.81|2988.81|2988.81|2988.81|2988.81|2988.81|2988.81|2988.81|0
1637746720000|2021-11-24 09:38:40|2988.84|2988.84|2988.84|2988.84|2988.84|2988.84|2988.84|2988.84|0
1637746730000|2021-11-24 09:38:50|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|0
1637746750000|2021-11-24 09:39:10|2988.47|2988.47|2988.14|2988.14|2988.47|2988.47|2988.05|2988.05|0
1637746770000|2021-11-24 09:39:30|2988.15|2988.15|2988.19|2988.19|2988.19|2988.19|2988.15|2988.15|0
1637746810000|2021-11-24 09:40:10|2988.13|2988.13|2988.13|2988.13|2988.13|2988.13|2988.13|2988.13|0
1637746820000|2021-11-24 09:40:20|2988.3|2988.3|2988.3|2988.3|2988.3|2988.3|2988.3|2988.3|0
1637746830000|2021-11-24 09:40:30|2987.86|2987.86|2987.35|2987.35|2987.86|2987.86|2987.35|2987.35|0
1637746860000|2021-11-24 09:41:00|2987.22|2987.22|2986.21|2986.21|2987.22|2987.22|2986.21|2986.21|0
1637746870000|2021-11-24 09:41:10|2986.09|2986.09|2985.92|2985.92|2986.09|2986.09|2985.92|2985.92|0
1637746880000|2021-11-24 09:41:20|2986.04|2986.04|2985.97|2985.97|2986.04|2986.04|2985.97|2985.97|0
1637746890000|2021-11-24 09:41:30|2986.03|2986.03|2986.11|2986.11|2986.25|2986.25|2986.03|2986.03|0
1637746900000|2021-11-24 09:41:40|2986.18|2986.18|2986.18|2986.18|2986.18|2986.18|2986.18|2986.18|0
1637746910000|2021-11-24 09:41:50|2986.06|2986.06|2984.89|2984.89|2986.06|2986.06|2984.89|2984.89|0
1637746920000|2021-11-24 09:42:00|2984.65|2984.65|2984.68|2984.68|2984.68|2984.68|2984.56|2984.56|0
1637746930000|2021-11-24 09:42:10|2984.57|2984.57|2984.29|2984.29|2984.57|2984.57|2984.15|2984.15|0
1637746940000|2021-11-24 09:42:20|2984.4|2984.4|2984.11|2984.11|2984.4|2984.4|2983.96|2983.96|0
1637746950000|2021-11-24 09:42:30|2984|2984|2984|2984|2984|2984|2984|2984|0
1637746960000|2021-11-24 09:42:40|2984.31|2984.31|2984.31|2984.31|2984.42|2984.42|2984.31|2984.31|0
1637746970000|2021-11-24 09:42:50|2984.2|2984.2|2984.27|2984.27|2984.27|2984.27|2984.2|2984.2|0
1637746980000|2021-11-24 09:43:00|2984.13|2984.13|2983.87|2983.87|2984.13|2984.13|2983.84|2983.84|0
1637746990000|2021-11-24 09:43:10|2983.73|2983.73|2983.73|2983.73|2983.73|2983.73|2983.73|2983.73|0
1637747000000|2021-11-24 09:43:20|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|0
1637747020000|2021-11-24 09:43:40|2984.09|2984.09|2984.09|2984.09|2984.09|2984.09|2984.09|2984.09|0
1637747030000|2021-11-24 09:43:50|2984.3|2984.3|2984.3|2984.3|2984.3|2984.3|2984.3|2984.3|0
1637747040000|2021-11-24 09:44:00|2984.23|2984.23|2984.13|2984.13|2984.23|2984.23|2984.13|2984.13|0
1637747050000|2021-11-24 09:44:10|2983.98|2983.98|2983.92|2983.92|2983.98|2983.98|2983.92|2983.92|0
1637747060000|2021-11-24 09:44:20|2983.03|2983.03|2983.03|2983.03|2983.03|2983.03|2983.03|2983.03|0
1637747070000|2021-11-24 09:44:30|2983.14|2983.14|2983.64|2983.64|2983.64|2983.64|2983.14|2983.14|0
1637747080000|2021-11-24 09:44:40|2983.56|2983.56|2983.56|2983.56|2983.56|2983.56|2983.56|2983.56|0
1637747090000|2021-11-24 09:44:50|2983.44|2983.44|2983.07|2983.07|2983.44|2983.44|2982.97|2982.97|0
1637747100000|2021-11-24 09:45:00|2983.28|2983.28|2984.26|2984.26|2984.26|2984.26|2983.28|2983.28|0
1637747110000|2021-11-24 09:45:10|2984.16|2984.16|2984.05|2984.05|2984.16|2984.16|2984.01|2984.01|0
1637747120000|2021-11-24 09:45:20|2983.99|2983.99|2984.05|2984.05|2984.1|2984.1|2983.99|2983.99|0
1637747130000|2021-11-24 09:45:30|2984.22|2984.22|2984.56|2984.56|2984.56|2984.56|2984.22|2984.22|0
1637747140000|2021-11-24 09:45:40|2984.67|2984.67|2984.43|2984.43|2984.67|2984.67|2984.43|2984.43|0
1637747150000|2021-11-24 09:45:50|2984.31|2984.31|2983.67|2983.67|2984.31|2984.31|2983.67|2983.67|0
1637747160000|2021-11-24 09:46:00|2983.37|2983.37|2983.22|2983.22|2983.37|2983.37|2983.22|2983.22|0
1637747170000|2021-11-24 09:46:10|2983.12|2983.12|2983.12|2983.12|2983.12|2983.12|2983.12|2983.12|0
1637747180000|2021-11-24 09:46:20|2982.99|2982.99|2983.25|2983.25|2983.25|2983.25|2982.99|2982.99|0
1637747190000|2021-11-24 09:46:30|2983.02|2983.02|2980.83|2980.83|2983.02|2983.02|2980.83|2980.83|0
1637747200000|2021-11-24 09:46:40|2980.67|2980.67|2980.67|2980.67|2980.67|2980.67|2980.67|2980.67|0
1637747210000|2021-11-24 09:46:50|2981.01|2981.01|2980.79|2980.79|2981.01|2981.01|2980.79|2980.79|0
1637747230000|2021-11-24 09:47:10|2981.09|2981.09|2981.75|2981.75|2981.89|2981.89|2980.99|2980.99|0
1637747240000|2021-11-24 09:47:20|2981.96|2981.96|2981.87|2981.87|2981.96|2981.96|2981.6|2981.6|0
1637747250000|2021-11-24 09:47:30|2981.92|2981.92|2981.87|2981.87|2981.92|2981.92|2981.81|2981.81|0
1637747260000|2021-11-24 09:47:40|2982.1|2982.1|2982.06|2982.06|2982.1|2982.1|2982.06|2982.06|0
1637747270000|2021-11-24 09:47:50|2981.72|2981.72|2981.85|2981.85|2981.9|2981.9|2981.7|2981.7|0
1637747280000|2021-11-24 09:48:00|2981.55|2981.55|2981.68|2981.68|2981.68|2981.68|2981.55|2981.55|0
1637747290000|2021-11-24 09:48:10|2982.02|2982.02|2982.48|2982.48|2982.48|2982.48|2982.02|2982.02|0
1637747300000|2021-11-24 09:48:20|2982.76|2982.76|2982.42|2982.42|2982.76|2982.76|2982.42|2982.42|0
1637747320000|2021-11-24 09:48:40|2982.52|2982.52|2982.52|2982.52|2982.52|2982.52|2982.52|2982.52|0
1637747330000|2021-11-24 09:48:50|2982.83|2982.83|2983.32|2983.32|2983.32|2983.32|2982.83|2982.83|0
1637747350000|2021-11-24 09:49:10|2983.36|2983.36|2983.21|2983.21|2983.36|2983.36|2983.21|2983.21|0
1637747360000|2021-11-24 09:49:20|2983.15|2983.15|2983.26|2983.26|2983.26|2983.26|2983.15|2983.15|0
1637747370000|2021-11-24 09:49:30|2983.08|2983.08|2983.31|2983.31|2983.31|2983.31|2983.04|2983.04|0
1637747390000|2021-11-24 09:49:50|2983.24|2983.24|2983.24|2983.24|2983.24|2983.24|2983.24|2983.24|0
1637747400000|2021-11-24 09:50:00|2982.84|2982.84|2982.25|2982.25|2982.92|2982.92|2982.25|2982.25|0
1637747410000|2021-11-24 09:50:10|2982.3|2982.3|2982.49|2982.49|2982.71|2982.71|2982.29|2982.29|0
1637747420000|2021-11-24 09:50:20|2982.51|2982.51|2982.45|2982.45|2982.66|2982.66|2982.42|2982.42|0
1637747430000|2021-11-24 09:50:30|2982.56|2982.56|2982.54|2982.54|2982.66|2982.66|2982.08|2982.08|0
1637747440000|2021-11-24 09:50:40|2982.67|2982.67|2982.67|2982.67|2982.67|2982.67|2982.67|2982.67|0
1637747450000|2021-11-24 09:50:50|2982.79|2982.79|2982.79|2982.79|2982.79|2982.79|2982.67|2982.67|0
1637747460000|2021-11-24 09:51:00|2982.8|2982.8|2982.39|2982.39|2982.8|2982.8|2982.39|2982.39|0
1637747470000|2021-11-24 09:51:10|2982.63|2982.63|2982.52|2982.52|2982.63|2982.63|2982.52|2982.52|0
1637747490000|2021-11-24 09:51:30|2982.53|2982.53|2982.52|2982.52|2982.53|2982.53|2982.52|2982.52|0
1637747500000|2021-11-24 09:51:40|2982.58|2982.58|2982.65|2982.65|2982.65|2982.65|2982.58|2982.58|0
1637747510000|2021-11-24 09:51:50|2982.89|2982.89|2983.06|2983.06|2983.06|2983.06|2982.89|2982.89|0
1637747520000|2021-11-24 09:52:00|2982.95|2982.95|2982.95|2982.95|2982.95|2982.95|2982.95|2982.95|0
1637747530000|2021-11-24 09:52:10|2982.82|2982.82|2982.82|2982.82|2982.82|2982.82|2982.82|2982.82|0
1637747540000|2021-11-24 09:52:20|2982.86|2982.86|2982.66|2982.66|2982.86|2982.86|2982.66|2982.66|0
1637747550000|2021-11-24 09:52:30|2982.8|2982.8|2982.8|2982.8|2982.8|2982.8|2982.8|2982.8|0
1637747560000|2021-11-24 09:52:40|2982.87|2982.87|2983.06|2983.06|2983.06|2983.06|2982.87|2982.87|0
1637747570000|2021-11-24 09:52:50|2982.99|2982.99|2982.92|2982.92|2982.99|2982.99|2982.92|2982.92|0
1637747580000|2021-11-24 09:53:00|2982.89|2982.89|2982.53|2982.53|2982.89|2982.89|2982.47|2982.47|0
1637747590000|2021-11-24 09:53:10|2982.6|2982.6|2982.41|2982.41|2982.72|2982.72|2982.41|2982.41|0
1637747600000|2021-11-24 09:53:20|2982.61|2982.61|2982.74|2982.74|2983.23|2983.23|2982.53|2982.53|0
1637747610000|2021-11-24 09:53:30|2982.61|2982.61|2980.65|2980.65|2982.61|2982.61|2980.64|2980.64|0
1637747620000|2021-11-24 09:53:40|2980.58|2980.58|2980.22|2980.22|2980.79|2980.79|2980.22|2980.22|0
1637747630000|2021-11-24 09:53:50|2980.26|2980.26|2980.13|2980.13|2980.26|2980.26|2980.13|2980.13|0
1637747640000|2021-11-24 09:54:00|2980.09|2980.09|2979.38|2979.38|2980.09|2980.09|2979.38|2979.38|0
1637747650000|2021-11-24 09:54:10|2979.51|2979.51|2979.52|2979.52|2979.55|2979.55|2979.43|2979.43|0
1637747670000|2021-11-24 09:54:30|2979.45|2979.45|2979.52|2979.52|2979.52|2979.52|2979.45|2979.45|0
1637747680000|2021-11-24 09:54:40|2979.23|2979.23|2979.34|2979.34|2979.34|2979.34|2979.23|2979.23|0
1637747700000|2021-11-24 09:55:00|2979.45|2979.45|2978.98|2978.98|2979.45|2979.45|2978.8|2978.8|0
1637747710000|2021-11-24 09:55:10|2978.37|2978.37|2978.37|2978.37|2978.37|2978.37|2978.37|2978.37|0
1637747720000|2021-11-24 09:55:20|2978.43|2978.43|2978.21|2978.21|2978.43|2978.43|2977.7|2977.7|0
1637747730000|2021-11-24 09:55:30|2978.28|2978.28|2977.68|2977.68|2978.28|2978.28|2977.68|2977.68|0
1637747740000|2021-11-24 09:55:40|2977.63|2977.63|2976.71|2976.71|2977.63|2977.63|2976.71|2976.71|0
1637747750000|2021-11-24 09:55:50|2976.65|2976.65|2977.16|2977.16|2977.16|2977.16|2976.65|2976.65|0
1637747760000|2021-11-24 09:56:00|2977.26|2977.26|2977.26|2977.26|2977.36|2977.36|2977.15|2977.15|0
1637747770000|2021-11-24 09:56:10|2977.46|2977.46|2977.52|2977.52|2977.57|2977.57|2977.36|2977.36|0
1637747780000|2021-11-24 09:56:20|2977.42|2977.42|2977.57|2977.57|2978.06|2978.06|2977.35|2977.35|0
1637747790000|2021-11-24 09:56:30|2977.63|2977.63|2976.97|2976.97|2977.63|2977.63|2976.97|2976.97|0
1637747800000|2021-11-24 09:56:40|2977.08|2977.08|2977.74|2977.74|2977.74|2977.74|2977.08|2977.08|0
1637747810000|2021-11-24 09:56:50|2977.86|2977.86|2979|2979|2979|2979|2977.86|2977.86|0
1637747820000|2021-11-24 09:57:00|2979.14|2979.14|2980.1|2980.1|2980.24|2980.24|2979.14|2979.14|0
1637747830000|2021-11-24 09:57:10|2980.21|2980.21|2979.89|2979.89|2980.21|2980.21|2979.89|2979.89|0
1637747840000|2021-11-24 09:57:20|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|0
1637747850000|2021-11-24 09:57:30|2979.92|2979.92|2979.92|2979.92|2979.92|2979.92|2979.92|2979.92|0
1637747860000|2021-11-24 09:57:40|2979.99|2979.99|2980|2980|2980.02|2980.02|2979.99|2979.99|0
1637747870000|2021-11-24 09:57:50|2980.23|2980.23|2980.23|2980.23|2980.23|2980.23|2980.23|2980.23|0
1637747880000|2021-11-24 09:58:00|2980.16|2980.16|2980.16|2980.16|2980.16|2980.16|2980.16|2980.16|0
1637747890000|2021-11-24 09:58:10|2980.2|2980.2|2980.26|2980.26|2980.26|2980.26|2980.2|2980.2|0
1637747900000|2021-11-24 09:58:20|2980.25|2980.25|2980.25|2980.25|2980.25|2980.25|2980.25|2980.25|0
1637747910000|2021-11-24 09:58:30|2980.38|2980.38|2980.38|2980.38|2980.38|2980.38|2980.38|2980.38|0
1637747920000|2021-11-24 09:58:40|2980.31|2980.31|2980.72|2980.72|2980.72|2980.72|2980.31|2980.31|0
1637747930000|2021-11-24 09:58:50|2980.87|2980.87|2980.87|2980.87|2980.87|2980.87|2980.87|2980.87|0
1637747940000|2021-11-24 09:59:00|2980.8|2980.8|2980.91|2980.91|2980.95|2980.95|2980.8|2980.8|0
1637747950000|2021-11-24 09:59:10|2980.99|2980.99|2981.04|2981.04|2981.04|2981.04|2980.99|2980.99|0
1637747960000|2021-11-24 09:59:20|2981.17|2981.17|2981.44|2981.44|2981.48|2981.48|2981.17|2981.17|0
1637747970000|2021-11-24 09:59:30|2981.54|2981.54|2981.05|2981.05|2981.54|2981.54|2981.05|2981.05|0
1637747980000|2021-11-24 09:59:40|2980.72|2980.72|2980.85|2980.85|2980.85|2980.85|2980.72|2980.72|0
1637747990000|2021-11-24 09:59:50|2980.75|2980.75|2979.43|2979.43|2980.75|2980.75|2979.43|2979.43|0
1637748000000|2021-11-24 10:00:00|2979.54|2979.54|2978.91|2978.91|2979.54|2979.54|2978.91|2978.91|0
1637748010000|2021-11-24 10:00:10|2978.62|2978.62|2979.01|2979.01|2979.01|2979.01|2978.39|2978.39|0
1637748020000|2021-11-24 10:00:20|2978.82|2978.82|2978.54|2978.54|2978.82|2978.82|2978.4|2978.4|0
1637748030000|2021-11-24 10:00:30|2978.48|2978.48|2978.48|2978.48|2978.48|2978.48|2978.48|2978.48|0
1637748040000|2021-11-24 10:00:40|2978.36|2978.36|2978.36|2978.36|2978.36|2978.36|2978.36|2978.36|0
1637748050000|2021-11-24 10:00:50|2978.56|2978.56|2978.69|2978.69|2978.69|2978.69|2978.56|2978.56|0
1637748060000|2021-11-24 10:01:00|2978.73|2978.73|2978.67|2978.67|2978.73|2978.73|2978.67|2978.67|0
1637748070000|2021-11-24 10:01:10|2978.26|2978.26|2978.23|2978.23|2978.26|2978.26|2978.23|2978.23|0
1637748080000|2021-11-24 10:01:20|2978.1|2978.1|2978.1|2978.1|2978.1|2978.1|2978.1|2978.1|0
1637748110000|2021-11-24 10:01:50|2977.81|2977.81|2977.55|2977.55|2977.81|2977.81|2977.48|2977.48|0
1637748130000|2021-11-24 10:02:10|2977.52|2977.52|2977.8|2977.8|2977.8|2977.8|2977.52|2977.52|0
1637748140000|2021-11-24 10:02:20|2977.68|2977.68|2977.68|2977.68|2977.68|2977.68|2977.68|2977.68|0
1637748150000|2021-11-24 10:02:30|2977.63|2977.63|2978.06|2978.06|2978.06|2978.06|2977.63|2977.63|0
1637748160000|2021-11-24 10:02:40|2978.2|2978.2|2978.56|2978.56|2978.56|2978.56|2978.2|2978.2|0
1637748170000|2021-11-24 10:02:50|2978.75|2978.75|2978.87|2978.87|2978.87|2978.87|2978.75|2978.75|0
1637748180000|2021-11-24 10:03:00|2979.08|2979.08|2979.18|2979.18|2979.18|2979.18|2979.08|2979.08|0
1637748190000|2021-11-24 10:03:10|2979.07|2979.07|2979.15|2979.15|2979.15|2979.15|2979.07|2979.07|0
1637748200000|2021-11-24 10:03:20|2979.29|2979.29|2979.43|2979.43|2979.56|2979.56|2979.29|2979.29|0
1637748210000|2021-11-24 10:03:30|2979.49|2979.49|2979.74|2979.74|2979.74|2979.74|2979.49|2979.49|0
1637748220000|2021-11-24 10:03:40|2979.86|2979.86|2979.86|2979.86|2979.86|2979.86|2979.86|2979.86|0
1637748230000|2021-11-24 10:03:50|2979.64|2979.64|2979.64|2979.64|2979.64|2979.64|2979.64|2979.64|0
1637748240000|2021-11-24 10:04:00|2979.52|2979.52|2979.55|2979.55|2979.55|2979.55|2979.43|2979.43|0
1637748250000|2021-11-24 10:04:10|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|0
1637748260000|2021-11-24 10:04:20|2978.84|2978.84|2978.84|2978.84|2978.84|2978.84|2978.84|2978.84|0
1637748280000|2021-11-24 10:04:40|2978.99|2978.99|2979.06|2979.06|2979.06|2979.06|2978.99|2978.99|0
1637748290000|2021-11-24 10:04:50|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|0
1637748300000|2021-11-24 10:05:00|2979.3|2979.3|2979.41|2979.41|2979.41|2979.41|2979.3|2979.3|0
1637748310000|2021-11-24 10:05:10|2979.45|2979.45|2979.49|2979.49|2979.49|2979.49|2979.35|2979.35|0
1637748320000|2021-11-24 10:05:20|2979.37|2979.37|2979.02|2979.02|2979.49|2979.49|2978.82|2978.82|0
1637748330000|2021-11-24 10:05:30|2979.39|2979.39|2979.97|2979.97|2979.97|2979.97|2979.39|2979.39|0
1637748340000|2021-11-24 10:05:40|2980.12|2980.12|2980.3|2980.3|2980.37|2980.37|2980.12|2980.12|0
1637748350000|2021-11-24 10:05:50|2980.41|2980.41|2980.74|2980.74|2980.74|2980.74|2980.31|2980.31|0
1637748360000|2021-11-24 10:06:00|2980.63|2980.63|2980.25|2980.25|2980.63|2980.63|2980.13|2980.13|0
1637748370000|2021-11-24 10:06:10|2980.36|2980.36|2980.72|2980.72|2980.72|2980.72|2980.36|2980.36|0
1637748380000|2021-11-24 10:06:20|2980.95|2980.95|2981.63|2981.63|2981.63|2981.63|2980.95|2980.95|0
1637748390000|2021-11-24 10:06:30|2981.7|2981.7|2981.7|2981.7|2981.7|2981.7|2981.7|2981.7|0
1637748400000|2021-11-24 10:06:40|2981.92|2981.92|2981.92|2981.92|2981.92|2981.92|2981.81|2981.81|0
1637748410000|2021-11-24 10:06:50|2981.81|2981.81|2982.1|2982.1|2982.1|2982.1|2981.81|2981.81|0
1637748420000|2021-11-24 10:07:00|2981.9|2981.9|2981.82|2981.82|2981.9|2981.9|2981.75|2981.75|0
1637748430000|2021-11-24 10:07:10|2981.75|2981.75|2981.96|2981.96|2981.96|2981.96|2981.75|2981.75|0
1637748440000|2021-11-24 10:07:20|2981.67|2981.67|2981.67|2981.67|2981.67|2981.67|2981.57|2981.57|0
1637748450000|2021-11-24 10:07:30|2981.55|2981.55|2981.4|2981.4|2981.55|2981.55|2981.4|2981.4|0
1637748460000|2021-11-24 10:07:40|2981.3|2981.3|2980.4|2980.4|2981.3|2981.3|2980.4|2980.4|0
1637748470000|2021-11-24 10:07:50|2980.5|2980.5|2980.6|2980.6|2980.6|2980.6|2980.5|2980.5|0
1637748480000|2021-11-24 10:08:00|2980.47|2980.47|2980.33|2980.33|2980.47|2980.47|2980.07|2980.07|0
1637748490000|2021-11-24 10:08:10|2980.44|2980.44|2980.38|2980.38|2980.44|2980.44|2980.14|2980.14|0
1637748500000|2021-11-24 10:08:20|2980.28|2980.28|2979.66|2979.66|2980.28|2980.28|2979.62|2979.62|0
1637748510000|2021-11-24 10:08:30|2979.56|2979.56|2979.9|2979.9|2979.9|2979.9|2979.56|2979.56|0
1637748520000|2021-11-24 10:08:40|2979.85|2979.85|2979.91|2979.91|2979.99|2979.99|2979.85|2979.85|0
1637748530000|2021-11-24 10:08:50|2979.71|2979.71|2979.81|2979.81|2979.81|2979.81|2979.71|2979.71|0
1637748540000|2021-11-24 10:09:00|2979.68|2979.68|2979.52|2979.52|2979.78|2979.78|2979.52|2979.52|0
1637748550000|2021-11-24 10:09:10|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|0
1637748560000|2021-11-24 10:09:20|2979.52|2979.52|2979.21|2979.21|2979.52|2979.52|2979.21|2979.21|0
1637748570000|2021-11-24 10:09:30|2979.11|2979.11|2979.02|2979.02|2979.11|2979.11|2978.91|2978.91|0
1637748580000|2021-11-24 10:09:40|2979.12|2979.12|2979.43|2979.43|2979.43|2979.43|2979.12|2979.12|0
1637748590000|2021-11-24 10:09:50|2979.19|2979.19|2978.67|2978.67|2979.19|2979.19|2978.67|2978.67|0
1637748600000|2021-11-24 10:10:00|2978.43|2978.43|2977.59|2977.59|2978.43|2978.43|2977.59|2977.59|0
1637748610000|2021-11-24 10:10:10|2977.64|2977.64|2977.58|2977.58|2977.64|2977.64|2977.33|2977.33|0
1637748620000|2021-11-24 10:10:20|2977.6|2977.6|2978.35|2978.35|2978.35|2978.35|2977.6|2977.6|0
1637748630000|2021-11-24 10:10:30|2978.36|2978.36|2978.25|2978.25|2978.36|2978.36|2978.12|2978.12|0
1637748640000|2021-11-24 10:10:40|2978.62|2978.62|2978.5|2978.5|2978.62|2978.62|2978.37|2978.37|0
1637748650000|2021-11-24 10:10:50|2978.56|2978.56|2978.61|2978.61|2978.61|2978.61|2978.56|2978.56|0
1637748660000|2021-11-24 10:11:00|2978.47|2978.47|2979.08|2979.08|2979.08|2979.08|2978.47|2978.47|0
1637748670000|2021-11-24 10:11:10|2978.96|2978.96|2978.96|2978.96|2978.96|2978.96|2978.96|2978.96|0
1637748680000|2021-11-24 10:11:20|2979|2979|2979.06|2979.06|2979.06|2979.06|2979|2979|0
1637748690000|2021-11-24 10:11:30|2978.86|2978.86|2979.43|2979.43|2979.43|2979.43|2978.86|2978.86|0
1637748700000|2021-11-24 10:11:40|2979.53|2979.53|2980.02|2980.02|2980.07|2980.07|2979.53|2979.53|0
1637748720000|2021-11-24 10:12:00|2980.07|2980.07|2980.02|2980.02|2980.07|2980.07|2980|2980|0
1637748730000|2021-11-24 10:12:10|2979.94|2979.94|2980.02|2980.02|2980.02|2980.02|2979.89|2979.89|0
1637748770000|2021-11-24 10:12:50|2980.22|2980.22|2980.22|2980.22|2980.22|2980.22|2980.22|2980.22|0
1637748780000|2021-11-24 10:13:00|2980.43|2980.43|2980.66|2980.66|2980.73|2980.73|2980.43|2980.43|0
1637748800000|2021-11-24 10:13:20|2980.97|2980.97|2980.95|2980.95|2980.97|2980.97|2980.95|2980.95|0
1637748810000|2021-11-24 10:13:30|2981.01|2981.01|2981.18|2981.18|2981.18|2981.18|2981.01|2981.01|0
1637748820000|2021-11-24 10:13:40|2981.3|2981.3|2981.3|2981.3|2981.3|2981.3|2981.3|2981.3|0
1637748830000|2021-11-24 10:13:50|2981.36|2981.36|2981.36|2981.36|2981.36|2981.36|2981.36|2981.36|0
1637748840000|2021-11-24 10:14:00|2981.11|2981.11|2980.89|2980.89|2981.11|2981.11|2980.82|2980.82|0
1637748860000|2021-11-24 10:14:20|2981.13|2981.13|2980.18|2980.18|2981.28|2981.28|2980.18|2980.18|0
1637748870000|2021-11-24 10:14:30|2980.32|2980.32|2980.26|2980.26|2980.32|2980.32|2980.19|2980.19|0
1637748880000|2021-11-24 10:14:40|2980.27|2980.27|2980.43|2980.43|2980.45|2980.45|2980.27|2980.27|0
1637748900000|2021-11-24 10:15:00|2980.54|2980.54|2979.98|2979.98|2980.66|2980.66|2979.98|2979.98|0
1637748920000|2021-11-24 10:15:20|2980.09|2980.09|2980.65|2980.65|2980.71|2980.71|2980.09|2980.09|0
1637748930000|2021-11-24 10:15:30|2981.11|2981.11|2981.08|2981.08|2981.11|2981.11|2980.97|2980.97|0
1637748940000|2021-11-24 10:15:40|2981.29|2981.29|2981.29|2981.29|2981.29|2981.29|2981.29|2981.29|0
1637748950000|2021-11-24 10:15:50|2981.58|2981.58|2981.58|2981.58|2981.58|2981.58|2981.58|2981.58|0
1637748960000|2021-11-24 10:16:00|2981.34|2981.34|2981.45|2981.45|2981.55|2981.55|2981.34|2981.34|0
1637748980000|2021-11-24 10:16:20|2981.55|2981.55|2981.9|2981.9|2981.92|2981.92|2981.55|2981.55|0
1637748990000|2021-11-24 10:16:30|2981.92|2981.92|2981.92|2981.92|2981.92|2981.92|2981.72|2981.72|0
1637749000000|2021-11-24 10:16:40|2981.72|2981.72|2981.62|2981.62|2981.72|2981.72|2981.62|2981.62|0
1637749010000|2021-11-24 10:16:50|2982.06|2982.06|2982.06|2982.06|2982.06|2982.06|2982.06|2982.06|0
1637749020000|2021-11-24 10:17:00|2982.07|2982.07|2981.41|2981.41|2982.09|2982.09|2981.41|2981.41|0
1637749030000|2021-11-24 10:17:10|2981.43|2981.43|2981.48|2981.48|2981.5|2981.5|2981.43|2981.43|0
1637749040000|2021-11-24 10:17:20|2981.27|2981.27|2981.48|2981.48|2981.48|2981.48|2981.17|2981.17|0
1637749050000|2021-11-24 10:17:30|2981.54|2981.54|2981.55|2981.55|2981.55|2981.55|2981.43|2981.43|0
1637749060000|2021-11-24 10:17:40|2981.43|2981.43|2981.39|2981.39|2981.43|2981.43|2981.39|2981.39|0
1637749070000|2021-11-24 10:17:50|2981.49|2981.49|2981.49|2981.49|2981.49|2981.49|2981.49|2981.49|0
1637749080000|2021-11-24 10:18:00|2981.54|2981.54|2980.29|2980.29|2981.54|2981.54|2980.29|2980.29|0
1637749090000|2021-11-24 10:18:10|2980.36|2980.36|2980.3|2980.3|2980.5|2980.5|2980.28|2980.28|0
1637749100000|2021-11-24 10:18:20|2980.2|2980.2|2980.41|2980.41|2980.41|2980.41|2980.2|2980.2|0
1637749110000|2021-11-24 10:18:30|2980.37|2980.37|2980.18|2980.18|2980.37|2980.37|2980.18|2980.18|0
1637749120000|2021-11-24 10:18:40|2980.28|2980.28|2980.17|2980.17|2980.28|2980.28|2979.96|2979.96|0
1637749130000|2021-11-24 10:18:50|2980.28|2980.28|2981.35|2981.35|2981.35|2981.35|2980.23|2980.23|0
1637749140000|2021-11-24 10:19:00|2981.5|2981.5|2981.6|2981.6|2981.6|2981.6|2981.5|2981.5|0
1637749150000|2021-11-24 10:19:10|2981.65|2981.65|2981.34|2981.34|2981.69|2981.69|2981.34|2981.34|0
1637749160000|2021-11-24 10:19:20|2981.32|2981.32|2981.32|2981.32|2981.32|2981.32|2981.32|2981.32|0
1637749170000|2021-11-24 10:19:30|2981.36|2981.36|2981.36|2981.36|2981.37|2981.37|2981.36|2981.36|0
1637749180000|2021-11-24 10:19:40|2981.47|2981.47|2981.41|2981.41|2981.47|2981.47|2981.35|2981.35|0
1637749190000|2021-11-24 10:19:50|2981.2|2981.2|2981|2981|2981.2|2981.2|2981|2981|0
1637749200000|2021-11-24 10:20:00|2980.7|2980.7|2980.75|2980.75|2980.75|2980.75|2980.64|2980.64|0
1637749220000|2021-11-24 10:20:20|2980.47|2980.47|2979.79|2979.79|2980.47|2980.47|2979.79|2979.79|0
1637749230000|2021-11-24 10:20:30|2979.76|2979.76|2979.66|2979.66|2979.76|2979.76|2979.32|2979.32|0
1637749250000|2021-11-24 10:20:50|2979.8|2979.8|2980.11|2980.11|2980.11|2980.11|2979.8|2979.8|0
1637749260000|2021-11-24 10:21:00|2980.08|2980.08|2980.28|2980.28|2980.28|2980.28|2980.08|2980.08|0
1637749270000|2021-11-24 10:21:10|2980.38|2980.38|2980.18|2980.18|2980.38|2980.38|2980.18|2980.18|0
1637749280000|2021-11-24 10:21:20|2980.07|2980.07|2980.28|2980.28|2980.28|2980.28|2980.07|2980.07|0
1637749290000|2021-11-24 10:21:30|2980.38|2980.38|2980.59|2980.59|2980.59|2980.59|2980.38|2980.38|0
1637749300000|2021-11-24 10:21:40|2980.38|2980.38|2980.51|2980.51|2980.51|2980.51|2980.38|2980.38|0
1637749310000|2021-11-24 10:21:50|2980.2|2980.2|2980.1|2980.1|2980.2|2980.2|2980.1|2980.1|0
1637749320000|2021-11-24 10:22:00|2979.96|2979.96|2979.92|2979.92|2979.96|2979.96|2979.92|2979.92|0
1637749330000|2021-11-24 10:22:10|2979.81|2979.81|2979.7|2979.7|2979.81|2979.81|2979.7|2979.7|0
1637749340000|2021-11-24 10:22:20|2979.65|2979.65|2978.73|2978.73|2979.65|2979.65|2978.73|2978.73|0
1637749350000|2021-11-24 10:22:30|2978.75|2978.75|2978.34|2978.34|2978.75|2978.75|2978.34|2978.34|0
1637749390000|2021-11-24 10:23:10|2978.64|2978.64|2979.21|2979.21|2979.21|2979.21|2978.64|2978.64|0
1637749400000|2021-11-24 10:23:20|2979.42|2979.42|2979.42|2979.42|2979.62|2979.62|2979.42|2979.42|0
1637749420000|2021-11-24 10:23:40|2979.29|2979.29|2979.29|2979.29|2979.29|2979.29|2979.29|2979.29|0
1637749430000|2021-11-24 10:23:50|2979.56|2979.56|2979.56|2979.56|2979.56|2979.56|2979.56|2979.56|0
1637749440000|2021-11-24 10:24:00|2979.52|2979.52|2979.19|2979.19|2979.52|2979.52|2979.19|2979.19|0
1637749460000|2021-11-24 10:24:20|2979.08|2979.08|2979.21|2979.21|2979.21|2979.21|2979.08|2979.08|0
1637749490000|2021-11-24 10:24:50|2979.1|2979.1|2979.21|2979.21|2979.21|2979.21|2979.1|2979.1|0
1637749500000|2021-11-24 10:25:00|2979.33|2979.33|2979.59|2979.59|2979.59|2979.59|2979.33|2979.33|0
1637749510000|2021-11-24 10:25:10|2979.74|2979.74|2979.43|2979.43|2979.74|2979.74|2979.43|2979.43|0
1637749530000|2021-11-24 10:25:30|2979.55|2979.55|2979.55|2979.55|2979.55|2979.55|2979.55|2979.55|0
1637749550000|2021-11-24 10:25:50|2979.62|2979.62|2979.62|2979.62|2979.62|2979.62|2979.62|2979.62|0
1637749580000|2021-11-24 10:26:20|2979.82|2979.82|2979.75|2979.75|2979.82|2979.82|2979.75|2979.75|0
1637749620000|2021-11-24 10:27:00|2979.82|2979.82|2979.72|2979.72|2979.82|2979.82|2979.72|2979.72|0
1637749630000|2021-11-24 10:27:10|2979.7|2979.7|2979.9|2979.9|2979.9|2979.9|2979.7|2979.7|0
1637749640000|2021-11-24 10:27:20|2980.01|2980.01|2980.45|2980.45|2980.45|2980.45|2980.01|2980.01|0
1637749650000|2021-11-24 10:27:30|2980.28|2980.28|2980.28|2980.28|2980.28|2980.28|2980.28|2980.28|0
1637749660000|2021-11-24 10:27:40|2980.41|2980.41|2980.35|2980.35|2980.41|2980.41|2980.22|2980.22|0
1637749710000|2021-11-24 10:28:30|2980.28|2980.28|2980.28|2980.28|2980.28|2980.28|2980.28|2980.28|0
1637749730000|2021-11-24 10:28:50|2980.21|2980.21|2980.21|2980.21|2980.21|2980.21|2980.21|2980.21|0
1637749760000|2021-11-24 10:29:20|2980.05|2980.05|2980.05|2980.05|2980.05|2980.05|2980.05|2980.05|0
1637749770000|2021-11-24 10:29:30|2980.11|2980.11|2979.81|2979.81|2980.11|2980.11|2979.73|2979.73|0
1637749780000|2021-11-24 10:29:40|2979.7|2979.7|2979.59|2979.59|2979.7|2979.7|2979.59|2979.59|0
1637749800000|2021-11-24 10:30:00|2979.71|2979.71|2979.82|2979.82|2979.82|2979.82|2979.71|2979.71|0
1637749830000|2021-11-24 10:30:30|2979.75|2979.75|2979.25|2979.25|2979.75|2979.75|2979.06|2979.06|0
1637749850000|2021-11-24 10:30:50|2979.19|2979.19|2979.19|2979.19|2979.19|2979.19|2979.19|2979.19|0
1637749860000|2021-11-24 10:31:00|2979.31|2979.31|2979.2|2979.2|2979.31|2979.31|2979.2|2979.2|0
1637749890000|2021-11-24 10:31:30|2979.07|2979.07|2979.22|2979.22|2979.32|2979.32|2979.07|2979.07|0
1637749900000|2021-11-24 10:31:40|2979.16|2979.16|2979.99|2979.99|2979.99|2979.99|2979.11|2979.11|0
1637749910000|2021-11-24 10:31:50|2980.06|2980.06|2980.13|2980.13|2980.26|2980.26|2980.06|2980.06|0
1637749960000|2021-11-24 10:32:40|2979.98|2979.98|2979.23|2979.23|2979.98|2979.98|2979.23|2979.23|0
1637749970000|2021-11-24 10:32:50|2979.12|2979.12|2979.12|2979.12|2979.12|2979.12|2979.12|2979.12|0
1637749980000|2021-11-24 10:33:00|2979.23|2979.23|2979.17|2979.17|2979.29|2979.29|2979.17|2979.17|0
1637750000000|2021-11-24 10:33:20|2979.41|2979.41|2979.21|2979.21|2979.48|2979.48|2979.14|2979.14|0
1637750010000|2021-11-24 10:33:30|2979.32|2979.32|2979.43|2979.43|2979.43|2979.43|2979.32|2979.32|0
1637750020000|2021-11-24 10:33:40|2979.55|2979.55|2979.55|2979.55|2979.55|2979.55|2979.55|2979.55|0
1637750030000|2021-11-24 10:33:50|2979.66|2979.66|2979.66|2979.66|2979.66|2979.66|2979.66|2979.66|0
1637750040000|2021-11-24 10:34:00|2979.89|2979.89|2979.89|2979.89|2979.89|2979.89|2979.89|2979.89|0
1637750060000|2021-11-24 10:34:20|2980.03|2980.03|2980.36|2980.36|2980.36|2980.36|2980.03|2980.03|0
1637750070000|2021-11-24 10:34:30|2980.79|2980.79|2980.85|2980.85|2980.85|2980.85|2980.79|2980.79|0
1637750080000|2021-11-24 10:34:40|2980.96|2980.96|2981.06|2981.06|2981.06|2981.06|2980.96|2980.96|0
1637750090000|2021-11-24 10:34:50|2981.02|2981.02|2980.99|2980.99|2981.02|2981.02|2980.99|2980.99|0
1637750100000|2021-11-24 10:35:00|2981.04|2981.04|2981.04|2981.04|2981.04|2981.04|2980.9|2980.9|0
1637750110000|2021-11-24 10:35:10|2980.9|2980.9|2980.97|2980.97|2980.97|2980.97|2980.9|2980.9|0
1637750120000|2021-11-24 10:35:20|2981|2981|2981.73|2981.73|2981.88|2981.88|2981|2981|0
1637750140000|2021-11-24 10:35:40|2981.63|2981.63|2981.65|2981.65|2981.65|2981.65|2981.63|2981.63|0
1637750150000|2021-11-24 10:35:50|2981.66|2981.66|2981.66|2981.66|2981.66|2981.66|2981.66|2981.66|0
1637750160000|2021-11-24 10:36:00|2981.7|2981.7|2981.7|2981.7|2981.7|2981.7|2981.7|2981.7|0
1637750170000|2021-11-24 10:36:10|2981.75|2981.75|2981.81|2981.81|2981.94|2981.94|2981.75|2981.75|0
1637750180000|2021-11-24 10:36:20|2981.7|2981.7|2982.04|2982.04|2982.04|2982.04|2981.59|2981.59|0
1637750190000|2021-11-24 10:36:30|2981.96|2981.96|2981.75|2981.75|2981.96|2981.96|2981.69|2981.69|0
1637750200000|2021-11-24 10:36:40|2981.78|2981.78|2981.02|2981.02|2981.78|2981.78|2981.02|2981.02|0
1637750210000|2021-11-24 10:36:50|2981.06|2981.06|2980.97|2980.97|2981.06|2981.06|2980.95|2980.95|0
1637750220000|2021-11-24 10:37:00|2980.91|2980.91|2980.47|2980.47|2981.04|2981.04|2980.47|2980.47|0
1637750230000|2021-11-24 10:37:10|2980.52|2980.52|2981.01|2981.01|2981.07|2981.07|2980.52|2980.52|0
1637750240000|2021-11-24 10:37:20|2981.03|2981.03|2980.97|2980.97|2981.03|2981.03|2980.97|2980.97|0
1637750250000|2021-11-24 10:37:30|2981.11|2981.11|2981.11|2981.11|2981.11|2981.11|2981.11|2981.11|0
1637750270000|2021-11-24 10:37:50|2980.88|2980.88|2980.88|2980.88|2980.88|2980.88|2980.88|2980.88|0
1637750280000|2021-11-24 10:38:00|2980.44|2980.44|2978.66|2978.66|2980.44|2980.44|2978.66|2978.66|0
1637750290000|2021-11-24 10:38:10|2978.55|2978.55|2978.38|2978.38|2978.55|2978.55|2978.3|2978.3|0
1637750300000|2021-11-24 10:38:20|2978.42|2978.42|2978.48|2978.48|2978.48|2978.48|2978.38|2978.38|0
1637750310000|2021-11-24 10:38:30|2978.55|2978.55|2978.63|2978.63|2978.77|2978.77|2978.4|2978.4|0
1637750320000|2021-11-24 10:38:40|2978.77|2978.77|2978.89|2978.89|2978.89|2978.89|2978.77|2978.77|0
1637750330000|2021-11-24 10:38:50|2979|2979|2979|2979|2979|2979|2979|2979|0
1637750340000|2021-11-24 10:39:00|2978.93|2978.93|2979.36|2979.36|2979.36|2979.36|2978.93|2978.93|0
1637750350000|2021-11-24 10:39:10|2978.91|2978.91|2978.91|2978.91|2979.02|2979.02|2978.79|2978.79|0
1637750360000|2021-11-24 10:39:20|2978.87|2978.87|2978.9|2978.9|2978.9|2978.9|2978.58|2978.58|0
1637750370000|2021-11-24 10:39:30|2978.64|2978.64|2978.52|2978.52|2978.64|2978.64|2978.52|2978.52|0
1637750380000|2021-11-24 10:39:40|2978.41|2978.41|2978.41|2978.41|2978.41|2978.41|2978.41|2978.41|0
1637750390000|2021-11-24 10:39:50|2978.61|2978.61|2978.56|2978.56|2978.9|2978.9|2978.56|2978.56|0
1637750400000|2021-11-24 10:40:00|2978.44|2978.44|2978.18|2978.18|2978.44|2978.44|2978.18|2978.18|0
1637750410000|2021-11-24 10:40:10|2978.03|2978.03|2978.37|2978.37|2978.37|2978.37|2978.03|2978.03|0
1637750430000|2021-11-24 10:40:30|2978.32|2978.32|2978.36|2978.36|2978.54|2978.54|2978.32|2978.32|0
1637750440000|2021-11-24 10:40:40|2978.46|2978.46|2978.69|2978.69|2978.69|2978.69|2978.46|2978.46|0
1637750450000|2021-11-24 10:40:50|2978.8|2978.8|2978.8|2978.8|2978.91|2978.91|2978.8|2978.8|0
1637750460000|2021-11-24 10:41:00|2978.91|2978.91|2979.41|2979.41|2979.41|2979.41|2978.77|2978.77|0
1637750470000|2021-11-24 10:41:10|2979.28|2979.28|2979.28|2979.28|2979.28|2979.28|2979.28|2979.28|0
1637750480000|2021-11-24 10:41:20|2979.39|2979.39|2979.5|2979.5|2979.73|2979.73|2979.39|2979.39|0
1637750490000|2021-11-24 10:41:30|2979.39|2979.39|2979.58|2979.58|2979.58|2979.58|2979.39|2979.39|0
1637750510000|2021-11-24 10:41:50|2979.47|2979.47|2979.36|2979.36|2979.68|2979.68|2979.36|2979.36|0
1637750520000|2021-11-24 10:42:00|2979.23|2979.23|2979.26|2979.26|2979.26|2979.26|2979.16|2979.16|0
1637750530000|2021-11-24 10:42:10|2979.41|2979.41|2979.41|2979.41|2979.41|2979.41|2979.41|2979.41|0
1637750540000|2021-11-24 10:42:20|2979.3|2979.3|2979.3|2979.3|2979.3|2979.3|2979.3|2979.3|0
1637750550000|2021-11-24 10:42:30|2979.31|2979.31|2979.36|2979.36|2979.36|2979.36|2979.31|2979.31|0
1637750560000|2021-11-24 10:42:40|2979.3|2979.3|2979.2|2979.2|2979.3|2979.3|2979.2|2979.2|0
1637750570000|2021-11-24 10:42:50|2979.62|2979.62|2979.62|2979.62|2979.62|2979.62|2979.62|2979.62|0
1637750580000|2021-11-24 10:43:00|2979.73|2979.73|2980.45|2980.45|2980.45|2980.45|2979.73|2979.73|0
1637750590000|2021-11-24 10:43:10|2980.52|2980.52|2980.62|2980.62|2980.62|2980.62|2980.52|2980.52|0
1637750600000|2021-11-24 10:43:20|2980.73|2980.73|2980.83|2980.83|2980.83|2980.83|2980.73|2980.73|0
1637750610000|2021-11-24 10:43:30|2980.73|2980.73|2980.75|2980.75|2980.83|2980.83|2980.7|2980.7|0
1637750620000|2021-11-24 10:43:40|2980.94|2980.94|2981.04|2981.04|2981.04|2981.04|2980.94|2980.94|0
1637750630000|2021-11-24 10:43:50|2981.15|2981.15|2981.22|2981.22|2981.22|2981.22|2981.15|2981.15|0
1637750640000|2021-11-24 10:44:00|2981.15|2981.15|2981.15|2981.15|2981.15|2981.15|2981.15|2981.15|0
1637750650000|2021-11-24 10:44:10|2981.26|2981.26|2981.13|2981.13|2981.26|2981.26|2981.13|2981.13|0
1637750660000|2021-11-24 10:44:20|2981.25|2981.25|2981.25|2981.25|2981.25|2981.25|2981.25|2981.25|0
1637750670000|2021-11-24 10:44:30|2981.15|2981.15|2981.05|2981.05|2981.16|2981.16|2981.04|2981.04|0
1637750680000|2021-11-24 10:44:40|2980.94|2980.94|2980.93|2980.93|2981.04|2981.04|2980.93|2980.93|0
1637750700000|2021-11-24 10:45:00|2980.98|2980.98|2981.16|2981.16|2981.16|2981.16|2980.98|2980.98|0
1637750710000|2021-11-24 10:45:10|2981.2|2981.2|2981.61|2981.61|2981.61|2981.61|2981.2|2981.2|0
1637750720000|2021-11-24 10:45:20|2981.51|2981.51|2981.58|2981.58|2981.62|2981.62|2981.48|2981.48|0
1637750730000|2021-11-24 10:45:30|2981.68|2981.68|2981.68|2981.68|2981.68|2981.68|2981.68|2981.68|0
1637750740000|2021-11-24 10:45:40|2981.57|2981.57|2981.57|2981.57|2981.57|2981.57|2981.57|2981.57|0
1637750750000|2021-11-24 10:45:50|2981.64|2981.64|2981.64|2981.64|2981.64|2981.64|2981.53|2981.53|0
1637750760000|2021-11-24 10:46:00|2981.74|2981.74|2981.57|2981.57|2981.74|2981.74|2981.57|2981.57|0
1637750770000|2021-11-24 10:46:10|2981.67|2981.67|2981.71|2981.71|2981.78|2981.78|2981.67|2981.67|0
1637750780000|2021-11-24 10:46:20|2981.92|2981.92|2982.02|2982.02|2982.02|2982.02|2981.92|2981.92|0
1637750800000|2021-11-24 10:46:40|2982.13|2982.13|2982.13|2982.13|2982.13|2982.13|2982.13|2982.13|0
1637750820000|2021-11-24 10:47:00|2982.29|2982.29|2982.52|2982.52|2982.52|2982.52|2982.29|2982.29|0
1637750830000|2021-11-24 10:47:10|2982.6|2982.6|2982.71|2982.71|2982.71|2982.71|2982.48|2982.48|0
1637750850000|2021-11-24 10:47:30|2982.75|2982.75|2982.55|2982.55|2982.75|2982.75|2982.55|2982.55|0
1637750870000|2021-11-24 10:47:50|2982.49|2982.49|2982.49|2982.49|2982.49|2982.49|2982.37|2982.37|0
1637750880000|2021-11-24 10:48:00|2982.42|2982.42|2982.76|2982.76|2982.86|2982.86|2982.42|2982.42|0
1637750890000|2021-11-24 10:48:10|2982.86|2982.86|2982.86|2982.86|2982.86|2982.86|2982.86|2982.86|0
1637750900000|2021-11-24 10:48:20|2983.07|2983.07|2983.2|2983.2|2983.2|2983.2|2983.07|2983.07|0
1637750910000|2021-11-24 10:48:30|2983.1|2983.1|2983.69|2983.69|2983.69|2983.69|2983.1|2983.1|0
1637750930000|2021-11-24 10:48:50|2983.9|2983.9|2983.95|2983.95|2983.95|2983.95|2983.84|2983.84|0
1637750940000|2021-11-24 10:49:00|2984.05|2984.05|2983.75|2983.75|2984.39|2984.39|2983.75|2983.75|0
1637750950000|2021-11-24 10:49:10|2983.85|2983.85|2983.19|2983.19|2983.85|2983.85|2983.19|2983.19|0
1637750960000|2021-11-24 10:49:20|2983.39|2983.39|2982.68|2982.68|2983.39|2983.39|2982.68|2982.68|0
1637750970000|2021-11-24 10:49:30|2982.47|2982.47|2982.47|2982.47|2982.47|2982.47|2982.47|2982.47|0
1637750980000|2021-11-24 10:49:40|2982.01|2982.01|2982.15|2982.15|2982.22|2982.22|2982.01|2982.01|0
1637750990000|2021-11-24 10:49:50|2982.12|2982.12|2981.25|2981.25|2982.12|2982.12|2981.25|2981.25|0
1637751000000|2021-11-24 10:50:00|2981.35|2981.35|2980.85|2980.85|2981.35|2981.35|2980.85|2980.85|0
1637751010000|2021-11-24 10:50:10|2980.96|2980.96|2981.06|2981.06|2981.1|2981.1|2980.85|2980.85|0
1637751020000|2021-11-24 10:50:20|2980.99|2980.99|2980.61|2980.61|2980.99|2980.99|2980.61|2980.61|0
1637751030000|2021-11-24 10:50:30|2980.4|2980.4|2980.51|2980.51|2980.51|2980.51|2980.4|2980.4|0
1637751040000|2021-11-24 10:50:40|2980.39|2980.39|2980.11|2980.11|2980.39|2980.39|2980.11|2980.11|0
1637751050000|2021-11-24 10:50:50|2980.06|2980.06|2979.67|2979.67|2980.06|2980.06|2979.67|2979.67|0
1637751060000|2021-11-24 10:51:00|2978.96|2978.96|2978.67|2978.67|2978.96|2978.96|2978.62|2978.62|0
1637751070000|2021-11-24 10:51:10|2978.53|2978.53|2978.59|2978.59|2978.59|2978.59|2978.53|2978.53|0
1637751100000|2021-11-24 10:51:40|2978.73|2978.73|2978.4|2978.4|2978.73|2978.73|2978.4|2978.4|0
1637751120000|2021-11-24 10:52:00|2978.29|2978.29|2977.53|2977.53|2978.29|2978.29|2977.4|2977.4|0
1637751130000|2021-11-24 10:52:10|2977.5|2977.5|2977.38|2977.38|2977.5|2977.5|2977.28|2977.28|0
1637751140000|2021-11-24 10:52:20|2977.5|2977.5|2977.6|2977.6|2977.6|2977.6|2977.5|2977.5|0
1637751190000|2021-11-24 10:53:10|2977.81|2977.81|2977.81|2977.81|2977.81|2977.81|2977.81|2977.81|0
1637751200000|2021-11-24 10:53:20|2977.79|2977.79|2977.79|2977.79|2977.79|2977.79|2977.79|2977.79|0
1637751220000|2021-11-24 10:53:40|2977.73|2977.73|2977.73|2977.73|2977.73|2977.73|2977.73|2977.73|0
1637751240000|2021-11-24 10:54:00|2977.54|2977.54|2977.29|2977.29|2977.54|2977.54|2977.29|2977.29|0
1637751250000|2021-11-24 10:54:10|2977.36|2977.36|2977.1|2977.1|2977.36|2977.36|2977.1|2977.1|0
1637751260000|2021-11-24 10:54:20|2977.05|2977.05|2977.3|2977.3|2977.3|2977.3|2977.05|2977.05|0
1637751270000|2021-11-24 10:54:30|2977.23|2977.23|2977.23|2977.23|2977.23|2977.23|2977.23|2977.23|0
1637751290000|2021-11-24 10:54:50|2977.17|2977.17|2977.17|2977.17|2977.17|2977.17|2977.17|2977.17|0
1637751300000|2021-11-24 10:55:00|2977.04|2977.04|2976.48|2976.48|2977.04|2977.04|2976.48|2976.48|0
1637751310000|2021-11-24 10:55:10|2976.58|2976.58|2976.58|2976.58|2976.58|2976.58|2976.58|2976.58|0
1637751330000|2021-11-24 10:55:30|2976.79|2976.79|2977.05|2977.05|2977.05|2977.05|2976.6|2976.6|0
1637751350000|2021-11-24 10:55:50|2977.15|2977.15|2977.16|2977.16|2977.27|2977.27|2977.15|2977.15|0
1637751360000|2021-11-24 10:56:00|2977.44|2977.44|2977.4|2977.4|2977.44|2977.44|2977.2|2977.2|0
1637751370000|2021-11-24 10:56:10|2977.45|2977.45|2977.56|2977.56|2977.56|2977.56|2977.45|2977.45|0
1637751380000|2021-11-24 10:56:20|2977.67|2977.67|2977.67|2977.67|2977.67|2977.67|2977.67|2977.67|0
1637751390000|2021-11-24 10:56:30|2977.87|2977.87|2977.87|2977.87|2978.12|2978.12|2977.87|2977.87|0
1637751400000|2021-11-24 10:56:40|2977.98|2977.98|2977.98|2977.98|2977.98|2977.98|2977.87|2977.87|0
1637751410000|2021-11-24 10:56:50|2977.87|2977.87|2976.57|2976.57|2977.87|2977.87|2976.57|2976.57|0
1637751420000|2021-11-24 10:57:00|2976.28|2976.28|2976.28|2976.28|2976.29|2976.29|2976.28|2976.28|0
1637751430000|2021-11-24 10:57:10|2976.13|2976.13|2976.34|2976.34|2976.34|2976.34|2976.13|2976.13|0
1637751440000|2021-11-24 10:57:20|2976.23|2976.23|2976.38|2976.38|2976.38|2976.38|2976.17|2976.17|0
1637751450000|2021-11-24 10:57:30|2976.54|2976.54|2976.54|2976.54|2976.54|2976.54|2976.54|2976.54|0
1637751470000|2021-11-24 10:57:50|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|0
1637751480000|2021-11-24 10:58:00|2976.3|2976.3|2976.01|2976.01|2976.3|2976.3|2976.01|2976.01|0
1637751490000|2021-11-24 10:58:10|2975.9|2975.9|2974.45|2974.45|2975.9|2975.9|2974.45|2974.45|0
1637751500000|2021-11-24 10:58:20|2974.39|2974.39|2974.03|2974.03|2974.39|2974.39|2974.03|2974.03|0
1637751510000|2021-11-24 10:58:30|2973.9|2973.9|2973.58|2973.58|2973.9|2973.9|2973.44|2973.44|0
1637751530000|2021-11-24 10:58:50|2973.73|2973.73|2973.65|2973.65|2973.75|2973.75|2973.65|2973.65|0
1637751540000|2021-11-24 10:59:00|2973.72|2973.72|2973.99|2973.99|2973.99|2973.99|2973.72|2973.72|0
1637751550000|2021-11-24 10:59:10|2973.97|2973.97|2974.02|2974.02|2974.02|2974.02|2973.81|2973.81|0
1637751570000|2021-11-24 10:59:30|2974.06|2974.06|2973.24|2973.24|2974.06|2974.06|2973.17|2973.17|0
1637751590000|2021-11-24 10:59:50|2973.01|2973.01|2973.01|2973.01|2973.01|2973.01|2973.01|2973.01|0
1637751600000|2021-11-24 11:00:00|2973.03|2973.03|2973.34|2973.34|2973.34|2973.34|2973.03|2973.03|0
1637751610000|2021-11-24 11:00:10|2973.31|2973.31|2973.4|2973.4|2973.42|2973.42|2973.31|2973.31|0
1637751620000|2021-11-24 11:00:20|2973.28|2973.28|2973.16|2973.16|2973.28|2973.28|2973.16|2973.16|0
1637751630000|2021-11-24 11:00:30|2973.1|2973.1|2973.1|2973.1|2973.1|2973.1|2973.1|2973.1|0
1637751640000|2021-11-24 11:00:40|2972.98|2972.98|2972.98|2972.98|2972.98|2972.98|2972.98|2972.98|0
1637751650000|2021-11-24 11:00:50|2972.66|2972.66|2973.65|2973.65|2973.65|2973.65|2972.66|2972.66|0
1637751660000|2021-11-24 11:01:00|2974.09|2974.09|2975.13|2975.13|2975.13|2975.13|2974.09|2974.09|0
1637751670000|2021-11-24 11:01:10|2975.34|2975.34|2975.22|2975.22|2975.34|2975.34|2975.22|2975.22|0
1637751680000|2021-11-24 11:01:20|2975.26|2975.26|2975.26|2975.26|2975.26|2975.26|2975.26|2975.26|0
1637751690000|2021-11-24 11:01:30|2975.39|2975.39|2975.46|2975.46|2975.46|2975.46|2975.39|2975.39|0
1637751700000|2021-11-24 11:01:40|2975.6|2975.6|2975.9|2975.9|2975.9|2975.9|2975.6|2975.6|0
1637751710000|2021-11-24 11:01:50|2975.92|2975.92|2976.29|2976.29|2976.29|2976.29|2975.92|2975.92|0
1637751720000|2021-11-24 11:02:00|2976.18|2976.18|2976.18|2976.18|2976.18|2976.18|2976.18|2976.18|0
1637751740000|2021-11-24 11:02:20|2976.39|2976.39|2976|2976|2976.45|2976.45|2976|2976|0
1637751780000|2021-11-24 11:03:00|2976.11|2976.11|2976.25|2976.25|2976.25|2976.25|2976.11|2976.11|0
1637751790000|2021-11-24 11:03:10|2976.3|2976.3|2976.82|2976.82|2976.85|2976.85|2976.28|2976.28|0
1637751800000|2021-11-24 11:03:20|2977.03|2977.03|2977.37|2977.37|2977.37|2977.37|2976.91|2976.91|0
1637751810000|2021-11-24 11:03:30|2977.33|2977.33|2977.69|2977.69|2977.69|2977.69|2977.33|2977.33|0
1637751820000|2021-11-24 11:03:40|2977.63|2977.63|2977.51|2977.51|2977.63|2977.63|2977.51|2977.51|0
1637751830000|2021-11-24 11:03:50|2977.57|2977.57|2977.57|2977.57|2977.57|2977.57|2977.57|2977.57|0
1637751840000|2021-11-24 11:04:00|2977.78|2977.78|2977.99|2977.99|2977.99|2977.99|2977.74|2977.74|0
1637751850000|2021-11-24 11:04:10|2977.97|2977.97|2977.97|2977.97|2977.97|2977.97|2977.97|2977.97|0
1637751890000|2021-11-24 11:04:50|2977.87|2977.87|2977.87|2977.87|2977.87|2977.87|2977.87|2977.87|0
1637751900000|2021-11-24 11:05:00|2977.99|2977.99|2977.99|2977.99|2977.99|2977.99|2977.99|2977.99|0
1637751950000|2021-11-24 11:05:50|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|0
1637751960000|2021-11-24 11:06:00|2977.88|2977.88|2977.88|2977.88|2977.88|2977.88|2977.88|2977.88|0
1637751970000|2021-11-24 11:06:10|2978.02|2978.02|2978.05|2978.05|2978.05|2978.05|2978.02|2978.02|0
1637751990000|2021-11-24 11:06:30|2977.93|2977.93|2977.7|2977.7|2977.93|2977.93|2977.7|2977.7|0
1637752010000|2021-11-24 11:06:50|2977.74|2977.74|2977.74|2977.74|2977.74|2977.74|2977.74|2977.74|0
1637752020000|2021-11-24 11:07:00|2978.04|2978.04|2978.04|2978.04|2978.04|2978.04|2978.04|2978.04|0
1637752030000|2021-11-24 11:07:10|2977.96|2977.96|2977.96|2977.96|2977.96|2977.96|2977.96|2977.96|0
1637752040000|2021-11-24 11:07:20|2977.51|2977.51|2977.62|2977.62|2977.62|2977.62|2977.51|2977.51|0
1637752070000|2021-11-24 11:07:50|2977.33|2977.33|2977.33|2977.33|2977.33|2977.33|2977.33|2977.33|0
1637752100000|2021-11-24 11:08:20|2977.39|2977.39|2977.3|2977.3|2977.39|2977.39|2977.19|2977.19|0
1637752110000|2021-11-24 11:08:30|2977.18|2977.18|2977.23|2977.23|2977.23|2977.23|2977.18|2977.18|0
1637752120000|2021-11-24 11:08:40|2977.38|2977.38|2977.33|2977.33|2977.44|2977.44|2977.33|2977.33|0
1637752130000|2021-11-24 11:08:50|2977.27|2977.27|2977.2|2977.2|2977.27|2977.27|2977.2|2977.2|0
1637752170000|2021-11-24 11:09:30|2977.32|2977.32|2977.45|2977.45|2977.45|2977.45|2977.32|2977.32|0
1637752190000|2021-11-24 11:09:50|2977.28|2977.28|2976.83|2976.83|2977.28|2977.28|2976.83|2976.83|0
1637752200000|2021-11-24 11:10:00|2976.71|2976.71|2976.11|2976.11|2976.8|2976.8|2976.11|2976.11|0
1637752210000|2021-11-24 11:10:10|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|2976.14|2976.14|0
1637752220000|2021-11-24 11:10:20|2976.31|2976.31|2976.36|2976.36|2976.36|2976.36|2976.31|2976.31|0
1637752240000|2021-11-24 11:10:40|2976.3|2976.3|2976.18|2976.18|2976.3|2976.3|2976.18|2976.18|0
1637752250000|2021-11-24 11:10:50|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|0
1637752260000|2021-11-24 11:11:00|2975.49|2975.49|2975.49|2975.49|2975.49|2975.49|2975.49|2975.49|0
1637752270000|2021-11-24 11:11:10|2975.62|2975.62|2975.91|2975.91|2975.91|2975.91|2975.62|2975.62|0
1637752320000|2021-11-24 11:12:00|2976.42|2976.42|2977.21|2977.21|2977.21|2977.21|2976.32|2976.32|0
1637752340000|2021-11-24 11:12:20|2977.27|2977.27|2977.21|2977.21|2977.27|2977.27|2977.21|2977.21|0
1637752350000|2021-11-24 11:12:30|2977|2977|2977|2977|2977|2977|2977|2977|0
1637752360000|2021-11-24 11:12:40|2976.86|2976.86|2977.15|2977.15|2977.15|2977.15|2976.86|2976.86|0
1637752380000|2021-11-24 11:13:00|2977.01|2977.01|2976.86|2976.86|2977.01|2977.01|2976.86|2976.86|0
1637752390000|2021-11-24 11:13:10|2976.98|2976.98|2976.7|2976.7|2977.09|2977.09|2976.7|2976.7|0
1637752400000|2021-11-24 11:13:20|2976.47|2976.47|2976.47|2976.47|2976.47|2976.47|2976.47|2976.47|0
1637752410000|2021-11-24 11:13:30|2976.36|2976.36|2976.47|2976.47|2976.63|2976.63|2976.36|2976.36|0
1637752420000|2021-11-24 11:13:40|2976.5|2976.5|2976.5|2976.5|2976.5|2976.5|2976.5|2976.5|0
1637752430000|2021-11-24 11:13:50|2976.39|2976.39|2976.39|2976.39|2976.39|2976.39|2976.39|2976.39|0
1637752440000|2021-11-24 11:14:00|2976.38|2976.38|2976.18|2976.18|2976.38|2976.38|2976.18|2976.18|0
1637752450000|2021-11-24 11:14:10|2976.63|2976.63|2976.63|2976.63|2976.63|2976.63|2976.63|2976.63|0
1637752490000|2021-11-24 11:14:50|2977.07|2977.07|2977.67|2977.67|2977.69|2977.69|2977.07|2977.07|0
1637752500000|2021-11-24 11:15:00|2977.82|2977.82|2977.94|2977.94|2978.09|2978.09|2977.77|2977.77|0
1637752510000|2021-11-24 11:15:10|2977.96|2977.96|2977.96|2977.96|2977.96|2977.96|2977.96|2977.96|0
1637752520000|2021-11-24 11:15:20|2977.98|2977.98|2978.59|2978.59|2978.59|2978.59|2977.98|2977.98|0
1637752530000|2021-11-24 11:15:30|2978.7|2978.7|2978.75|2978.75|2978.81|2978.81|2978.7|2978.7|0
1637752540000|2021-11-24 11:15:40|2978.81|2978.81|2978.81|2978.81|2978.81|2978.81|2978.81|2978.81|0
1637752560000|2021-11-24 11:16:00|2978.66|2978.66|2978.77|2978.77|2978.77|2978.77|2978.66|2978.66|0
1637752570000|2021-11-24 11:16:10|2978.9|2978.9|2978.85|2978.85|2978.9|2978.9|2978.85|2978.85|0
1637752580000|2021-11-24 11:16:20|2978.71|2978.71|2978.5|2978.5|2979|2979|2978.5|2978.5|0
1637752590000|2021-11-24 11:16:30|2978.4|2978.4|2978.4|2978.4|2978.4|2978.4|2978.4|2978.4|0
1637752610000|2021-11-24 11:16:50|2978.51|2978.51|2978.7|2978.7|2978.7|2978.7|2978.51|2978.51|0
1637752620000|2021-11-24 11:17:00|2978.76|2978.76|2978.81|2978.81|2978.81|2978.81|2978.76|2978.76|0
1637752640000|2021-11-24 11:17:20|2978.71|2978.71|2978.71|2978.71|2978.71|2978.71|2978.71|2978.71|0
1637752650000|2021-11-24 11:17:30|2978.94|2978.94|2978.94|2978.94|2978.94|2978.94|2978.82|2978.82|0
1637752670000|2021-11-24 11:17:50|2979.07|2979.07|2979.07|2979.07|2979.07|2979.07|2979.07|2979.07|0
1637752680000|2021-11-24 11:18:00|2979.13|2979.13|2979.36|2979.36|2979.36|2979.36|2979.13|2979.13|0
1637752690000|2021-11-24 11:18:10|2979.35|2979.35|2979.37|2979.37|2979.42|2979.42|2979.35|2979.35|0
1637752710000|2021-11-24 11:18:30|2979.22|2979.22|2979.28|2979.28|2979.28|2979.28|2979.22|2979.22|0
1637752720000|2021-11-24 11:18:40|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|0
1637752740000|2021-11-24 11:19:00|2979.21|2979.21|2979.08|2979.08|2979.24|2979.24|2979.08|2979.08|0
1637752750000|2021-11-24 11:19:10|2979.15|2979.15|2979.08|2979.08|2979.15|2979.15|2979.08|2979.08|0
1637752760000|2021-11-24 11:19:20|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|0
1637752770000|2021-11-24 11:19:30|2979.15|2979.15|2979.35|2979.35|2979.35|2979.35|2979.15|2979.15|0
1637752800000|2021-11-24 11:20:00|2979.28|2979.28|2978.61|2978.61|2979.28|2979.28|2978.61|2978.61|0
1637752810000|2021-11-24 11:20:10|2978.4|2978.4|2978.3|2978.3|2978.4|2978.4|2978.3|2978.3|0
1637752830000|2021-11-24 11:20:30|2978.41|2978.41|2978.41|2978.41|2978.41|2978.41|2978.35|2978.35|0
1637752840000|2021-11-24 11:20:40|2978.48|2978.48|2978.81|2978.81|2978.81|2978.81|2978.48|2978.48|0
1637752850000|2021-11-24 11:20:50|2979.1|2979.1|2978.99|2978.99|2979.1|2979.1|2978.99|2978.99|0
1637752860000|2021-11-24 11:21:00|2978.92|2978.92|2978.4|2978.4|2978.92|2978.92|2978.4|2978.4|0
1637752870000|2021-11-24 11:21:10|2978.25|2978.25|2977.97|2977.97|2978.42|2978.42|2977.97|2977.97|0
1637752880000|2021-11-24 11:21:20|2977.86|2977.86|2977.25|2977.25|2977.86|2977.86|2977.13|2977.13|0
1637752890000|2021-11-24 11:21:30|2977.36|2977.36|2977.42|2977.42|2977.42|2977.42|2977.36|2977.36|0
1637752900000|2021-11-24 11:21:40|2977.36|2977.36|2977.57|2977.57|2977.57|2977.57|2977.36|2977.36|0
1637752910000|2021-11-24 11:21:50|2977.71|2977.71|2977.82|2977.82|2977.82|2977.82|2977.71|2977.71|0
1637752920000|2021-11-24 11:22:00|2977.93|2977.93|2977.46|2977.46|2977.99|2977.99|2977.46|2977.46|0
1637752930000|2021-11-24 11:22:10|2977.51|2977.51|2977.59|2977.59|2977.66|2977.66|2977.51|2977.51|0
1637752940000|2021-11-24 11:22:20|2977.52|2977.52|2977.52|2977.52|2977.52|2977.52|2977.52|2977.52|0
1637752950000|2021-11-24 11:22:30|2977.56|2977.56|2977.44|2977.44|2977.56|2977.56|2977.44|2977.44|0
1637752960000|2021-11-24 11:22:40|2977.33|2977.33|2977.14|2977.14|2977.33|2977.33|2977.14|2977.14|0
1637752980000|2021-11-24 11:23:00|2977.03|2977.03|2977.03|2977.03|2977.03|2977.03|2977.03|2977.03|0
1637752990000|2021-11-24 11:23:10|2976.99|2976.99|2977.14|2977.14|2977.14|2977.14|2976.99|2976.99|0
1637753000000|2021-11-24 11:23:20|2977.28|2977.28|2977.54|2977.54|2977.54|2977.54|2977.28|2977.28|0
1637753020000|2021-11-24 11:23:40|2977.68|2977.68|2977.61|2977.61|2977.68|2977.68|2977.61|2977.61|0
1637753030000|2021-11-24 11:23:50|2977.82|2977.82|2978.06|2978.06|2978.06|2978.06|2977.82|2977.82|0
1637753040000|2021-11-24 11:24:00|2978|2978|2978|2978|2978|2978|2978|2978|0
1637753050000|2021-11-24 11:24:10|2977.88|2977.88|2978|2978|2978|2978|2977.88|2977.88|0
1637753060000|2021-11-24 11:24:20|2978.12|2978.12|2978.12|2978.12|2978.12|2978.12|2978.12|2978.12|0
1637753090000|2021-11-24 11:24:50|2978.19|2978.19|2978.19|2978.19|2978.19|2978.19|2978.19|2978.19|0
1637753100000|2021-11-24 11:25:00|2978.48|2978.48|2978.48|2978.48|2978.48|2978.48|2978.48|2978.48|0
1637753110000|2021-11-24 11:25:10|2978.34|2978.34|2978.34|2978.34|2978.34|2978.34|2978.34|2978.34|0
1637753130000|2021-11-24 11:25:30|2978.23|2978.23|2978.53|2978.53|2978.53|2978.53|2978.23|2978.23|0
1637753140000|2021-11-24 11:25:40|2978.67|2978.67|2978.8|2978.8|2978.8|2978.8|2978.67|2978.67|0
1637753150000|2021-11-24 11:25:50|2978.69|2978.69|2978.64|2978.64|2978.69|2978.69|2978.43|2978.43|0
1637753160000|2021-11-24 11:26:00|2978.67|2978.67|2979.22|2979.22|2979.22|2979.22|2978.67|2978.67|0
1637753180000|2021-11-24 11:26:20|2979.33|2979.33|2979.56|2979.56|2979.56|2979.56|2979.33|2979.33|0
1637753190000|2021-11-24 11:26:30|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|0
1637753210000|2021-11-24 11:26:50|2979.79|2979.79|2979.79|2979.79|2979.79|2979.79|2979.79|2979.79|0
1637753220000|2021-11-24 11:27:00|2979.84|2979.84|2979.84|2979.84|2979.84|2979.84|2979.84|2979.84|0
1637753240000|2021-11-24 11:27:20|2979.87|2979.87|2980.24|2980.24|2980.24|2980.24|2979.87|2979.87|0
1637753260000|2021-11-24 11:27:40|2980.11|2980.11|2980.09|2980.09|2980.17|2980.17|2980.05|2980.05|0
1637753270000|2021-11-24 11:27:50|2980.01|2980.01|2980.2|2980.2|2980.2|2980.2|2980.01|2980.01|0
1637753280000|2021-11-24 11:28:00|2980.3|2980.3|2980.36|2980.36|2980.36|2980.36|2980.3|2980.3|0
1637753290000|2021-11-24 11:28:10|2980.38|2980.38|2980.9|2980.9|2980.9|2980.9|2980.38|2980.38|0
1637753300000|2021-11-24 11:28:20|2981.02|2981.02|2981.61|2981.61|2981.61|2981.61|2981.02|2981.02|0
1637753310000|2021-11-24 11:28:30|2981.81|2981.81|2981.81|2981.81|2981.81|2981.81|2981.81|2981.81|0
1637753320000|2021-11-24 11:28:40|2981.69|2981.69|2981.53|2981.53|2981.69|2981.69|2981.52|2981.52|0
1637753340000|2021-11-24 11:29:00|2981.33|2981.33|2981.33|2981.33|2981.33|2981.33|2981.33|2981.33|0
1637753350000|2021-11-24 11:29:10|2981.13|2981.13|2981.02|2981.02|2981.13|2981.13|2981.02|2981.02|0
1637753400000|2021-11-24 11:30:00|2980.95|2980.95|2980.67|2980.67|2980.95|2980.95|2980.42|2980.42|0
1637753440000|2021-11-24 11:30:40|2980.7|2980.7|2980.72|2980.72|2980.72|2980.72|2980.7|2980.7|0
1637753450000|2021-11-24 11:30:50|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|0
1637753460000|2021-11-24 11:31:00|2980.99|2980.99|2981.11|2981.11|2981.13|2981.13|2980.99|2980.99|0
1637753510000|2021-11-24 11:31:50|2981.22|2981.22|2981.22|2981.22|2981.22|2981.22|2981.22|2981.22|0
1637753520000|2021-11-24 11:32:00|2981.08|2981.08|2980.93|2980.93|2981.08|2981.08|2980.93|2980.93|0
1637753540000|2021-11-24 11:32:20|2981.06|2981.06|2980.92|2980.92|2981.06|2981.06|2980.92|2980.92|0
1637753580000|2021-11-24 11:33:00|2981.07|2981.07|2981.07|2981.07|2981.07|2981.07|2981.07|2981.07|0
1637753590000|2021-11-24 11:33:10|2980.95|2980.95|2981.4|2981.4|2981.4|2981.4|2980.95|2980.95|0
1637753600000|2021-11-24 11:33:20|2981.38|2981.38|2981.31|2981.31|2981.42|2981.42|2981.31|2981.31|0
1637753610000|2021-11-24 11:33:30|2981.27|2981.27|2981.04|2981.04|2981.27|2981.27|2981.04|2981.04|0
1637753640000|2021-11-24 11:34:00|2980.94|2980.94|2980.94|2980.94|2980.94|2980.94|2980.94|2980.94|0
1637753670000|2021-11-24 11:34:30|2980.99|2980.99|2980.99|2980.99|2980.99|2980.99|2980.99|2980.99|0
1637753680000|2021-11-24 11:34:40|2980.84|2980.84|2980.51|2980.51|2980.84|2980.84|2980.51|2980.51|0
1637753690000|2021-11-24 11:34:50|2980.35|2980.35|2979.83|2979.83|2980.35|2980.35|2979.83|2979.83|0
1637753700000|2021-11-24 11:35:00|2979.78|2979.78|2979.72|2979.72|2979.78|2979.78|2979.72|2979.72|0
1637753710000|2021-11-24 11:35:10|2979.83|2979.83|2979.95|2979.95|2979.95|2979.95|2979.83|2979.83|0
1637753730000|2021-11-24 11:35:30|2979.84|2979.84|2979.84|2979.84|2979.84|2979.84|2979.84|2979.84|0
1637753740000|2021-11-24 11:35:40|2979.89|2979.89|2979.88|2979.88|2979.89|2979.89|2979.75|2979.75|0
1637753750000|2021-11-24 11:35:50|2979.99|2979.99|2979.88|2979.88|2979.99|2979.99|2979.88|2979.88|0
1637753760000|2021-11-24 11:36:00|2979.58|2979.58|2979.57|2979.57|2979.71|2979.71|2979.57|2979.57|0
1637753780000|2021-11-24 11:36:20|2979.87|2979.87|2979.97|2979.97|2979.97|2979.97|2979.87|2979.87|0
1637753790000|2021-11-24 11:36:30|2980.03|2980.03|2980.03|2980.03|2980.03|2980.03|2980.03|2980.03|0
1637753810000|2021-11-24 11:36:50|2980.1|2980.1|2980.1|2980.1|2980.1|2980.1|2980.1|2980.1|0
1637753820000|2021-11-24 11:37:00|2979.95|2979.95|2980.36|2980.36|2980.36|2980.36|2979.95|2979.95|0
1637753850000|2021-11-24 11:37:30|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|0
1637753870000|2021-11-24 11:37:50|2980.44|2980.44|2980.49|2980.49|2980.49|2980.49|2980.44|2980.44|0
1637753880000|2021-11-24 11:38:00|2980.55|2980.55|2980.55|2980.55|2980.55|2980.55|2980.55|2980.55|0
1637753910000|2021-11-24 11:38:30|2980.45|2980.45|2980.45|2980.45|2980.46|2980.46|2980.45|2980.45|0
1637753920000|2021-11-24 11:38:40|2980.5|2980.5|2980.63|2980.63|2980.71|2980.71|2980.5|2980.5|0
1637753940000|2021-11-24 11:39:00|2980.69|2980.69|2980.54|2980.54|2980.8|2980.8|2980.54|2980.54|0
1637753960000|2021-11-24 11:39:20|2980.65|2980.65|2980.65|2980.65|2980.65|2980.65|2980.65|2980.65|0
1637753970000|2021-11-24 11:39:30|2980.8|2980.8|2981.09|2981.09|2981.09|2981.09|2980.8|2980.8|0
1637753980000|2021-11-24 11:39:40|2980.98|2980.98|2981.34|2981.34|2981.34|2981.34|2980.98|2980.98|0
1637754010000|2021-11-24 11:40:10|2981.14|2981.14|2981.14|2981.14|2981.14|2981.14|2981.14|2981.14|0
1637754020000|2021-11-24 11:40:20|2981.11|2981.11|2981.16|2981.16|2981.23|2981.23|2981.11|2981.11|0
1637754040000|2021-11-24 11:40:40|2981.13|2981.13|2981.06|2981.06|2981.13|2981.13|2981.06|2981.06|0
1637754050000|2021-11-24 11:40:50|2980.99|2980.99|2980.99|2980.99|2980.99|2980.99|2980.93|2980.93|0
1637754060000|2021-11-24 11:41:00|2980.86|2980.86|2980.86|2980.86|2980.86|2980.86|2980.86|2980.86|0
1637754070000|2021-11-24 11:41:10|2980.74|2980.74|2980.74|2980.74|2980.74|2980.74|2980.74|2980.74|0
1637754080000|2021-11-24 11:41:20|2980.79|2980.79|2980.79|2980.79|2980.79|2980.79|2980.79|2980.79|0
1637754090000|2021-11-24 11:41:30|2980.93|2980.93|2980.93|2980.93|2980.93|2980.93|2980.93|2980.93|0
1637754100000|2021-11-24 11:41:40|2980.96|2980.96|2980.8|2980.8|2980.96|2980.96|2980.8|2980.8|0
1637754110000|2021-11-24 11:41:50|2980.99|2980.99|2980.81|2980.81|2981.19|2981.19|2980.75|2980.75|0
1637754120000|2021-11-24 11:42:00|2980.66|2980.66|2980.8|2980.8|2980.8|2980.8|2980.66|2980.66|0
1637754130000|2021-11-24 11:42:10|2980.94|2980.94|2980.74|2980.74|2980.94|2980.94|2980.74|2980.74|0
1637754140000|2021-11-24 11:42:20|2980.52|2980.52|2980.13|2980.13|2980.52|2980.52|2980.13|2980.13|0
1637754150000|2021-11-24 11:42:30|2979.93|2979.93|2980.2|2980.2|2980.2|2980.2|2979.93|2979.93|0
1637754160000|2021-11-24 11:42:40|2980.15|2980.15|2980.08|2980.08|2980.21|2980.21|2980.08|2980.08|0
1637754170000|2021-11-24 11:42:50|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|0
1637754200000|2021-11-24 11:43:20|2980.2|2980.2|2980.33|2980.33|2980.33|2980.33|2980.2|2980.2|0
1637754220000|2021-11-24 11:43:40|2980.39|2980.39|2980.39|2980.39|2980.39|2980.39|2980.39|2980.39|0
1637754230000|2021-11-24 11:43:50|2980.5|2980.5|2980.5|2980.5|2980.5|2980.5|2980.5|2980.5|0
1637754240000|2021-11-24 11:44:00|2980.61|2980.61|2981.04|2981.04|2981.04|2981.04|2980.61|2980.61|0
1637754250000|2021-11-24 11:44:10|2980.98|2980.98|2980.85|2980.85|2980.98|2980.98|2980.85|2980.85|0
1637754270000|2021-11-24 11:44:30|2980.97|2980.97|2981.27|2981.27|2981.27|2981.27|2980.97|2980.97|0
1637754280000|2021-11-24 11:44:40|2981.15|2981.15|2981.15|2981.15|2981.15|2981.15|2981.15|2981.15|0
1637754290000|2021-11-24 11:44:50|2980.92|2980.92|2980.88|2980.88|2980.92|2980.92|2980.78|2980.78|0
1637754300000|2021-11-24 11:45:00|2980.74|2980.74|2980.59|2980.59|2980.88|2980.88|2980.59|2980.59|0
1637754310000|2021-11-24 11:45:10|2980.56|2980.56|2980.56|2980.56|2980.56|2980.56|2980.56|2980.56|0
1637754350000|2021-11-24 11:45:50|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|0
1637754360000|2021-11-24 11:46:00|2980.29|2980.29|2980.29|2980.29|2980.29|2980.29|2980.29|2980.29|0
1637754370000|2021-11-24 11:46:10|2980.22|2980.22|2980.19|2980.19|2980.22|2980.22|2980.04|2980.04|0
1637754390000|2021-11-24 11:46:30|2980.06|2980.06|2980.06|2980.06|2980.06|2980.06|2980.06|2980.06|0
1637754400000|2021-11-24 11:46:40|2980.1|2980.1|2980.1|2980.1|2980.1|2980.1|2980.1|2980.1|0
1637754410000|2021-11-24 11:46:50|2980.3|2980.3|2980.3|2980.3|2980.3|2980.3|2980.3|2980.3|0
1637754420000|2021-11-24 11:47:00|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|0
1637754440000|2021-11-24 11:47:20|2980.19|2980.19|2979.97|2979.97|2980.19|2980.19|2979.97|2979.97|0
1637754450000|2021-11-24 11:47:30|2979.86|2979.86|2979.86|2979.86|2979.86|2979.86|2979.86|2979.86|0
1637754460000|2021-11-24 11:47:40|2979.72|2979.72|2979.72|2979.72|2979.72|2979.72|2979.72|2979.72|0
1637754480000|2021-11-24 11:48:00|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|0
1637754500000|2021-11-24 11:48:20|2979.97|2979.97|2979.9|2979.9|2979.97|2979.97|2979.9|2979.9|0
1637754510000|2021-11-24 11:48:30|2979.84|2979.84|2979.4|2979.4|2979.84|2979.84|2979.4|2979.4|0
1637754520000|2021-11-24 11:48:40|2979.46|2979.46|2980.2|2980.2|2980.2|2980.2|2979.46|2979.46|0
1637754530000|2021-11-24 11:48:50|2980.33|2980.33|2980.33|2980.33|2980.33|2980.33|2980.33|2980.33|0
1637754540000|2021-11-24 11:49:00|2980.47|2980.47|2980.75|2980.75|2980.75|2980.75|2980.47|2980.47|0
1637754550000|2021-11-24 11:49:10|2980.8|2980.8|2981.1|2981.1|2981.1|2981.1|2980.8|2980.8|0
1637754560000|2021-11-24 11:49:20|2981.11|2981.11|2981.13|2981.13|2981.13|2981.13|2981.11|2981.11|0
1637754580000|2021-11-24 11:49:40|2981.06|2981.06|2981.06|2981.06|2981.06|2981.06|2981.06|2981.06|0
1637754600000|2021-11-24 11:50:00|2981.35|2981.35|2981.35|2981.35|2981.35|2981.35|2981.35|2981.35|0
1637754610000|2021-11-24 11:50:10|2981.5|2981.5|2981.5|2981.5|2981.5|2981.5|2981.5|2981.5|0
1637754620000|2021-11-24 11:50:20|2981.7|2981.7|2981.9|2981.9|2981.9|2981.9|2981.7|2981.7|0
1637754640000|2021-11-24 11:50:40|2981.79|2981.79|2981.97|2981.97|2981.97|2981.97|2981.79|2981.79|0
1637754660000|2021-11-24 11:51:00|2981.82|2981.82|2981.67|2981.67|2981.82|2981.82|2981.67|2981.67|0
1637754690000|2021-11-24 11:51:30|2981.52|2981.52|2981.23|2981.23|2981.52|2981.52|2981.23|2981.23|0
1637754720000|2021-11-24 11:52:00|2981.17|2981.17|2981.09|2981.09|2981.17|2981.17|2981.09|2981.09|0
1637754740000|2021-11-24 11:52:20|2980.97|2980.97|2980.41|2980.41|2980.97|2980.97|2980.41|2980.41|0
1637754750000|2021-11-24 11:52:30|2980.48|2980.48|2980.48|2980.48|2980.48|2980.48|2980.48|2980.48|0
1637754760000|2021-11-24 11:52:40|2980.14|2980.14|2980.39|2980.39|2980.39|2980.39|2980.14|2980.14|0
1637754770000|2021-11-24 11:52:50|2980.27|2980.27|2980.21|2980.21|2980.27|2980.27|2980.21|2980.21|0
1637754780000|2021-11-24 11:53:00|2980.23|2980.23|2980.23|2980.23|2980.23|2980.23|2980.23|2980.23|0
1637754790000|2021-11-24 11:53:10|2980.08|2980.08|2980.08|2980.08|2980.08|2980.08|2980.08|2980.08|0
1637754830000|2021-11-24 11:53:50|2980.15|2980.15|2980.24|2980.24|2980.24|2980.24|2980.04|2980.04|0
1637754850000|2021-11-24 11:54:10|2980.39|2980.39|2980.26|2980.26|2980.39|2980.39|2980.26|2980.26|0
1637754890000|2021-11-24 11:54:50|2980.31|2980.31|2980.17|2980.17|2980.31|2980.31|2980.17|2980.17|0
1637754900000|2021-11-24 11:55:00|2979.94|2979.94|2979.83|2979.83|2979.94|2979.94|2979.83|2979.83|0
1637754910000|2021-11-24 11:55:10|2979.68|2979.68|2979.32|2979.32|2979.68|2979.68|2979.32|2979.32|0
1637754920000|2021-11-24 11:55:20|2978.83|2978.83|2978.13|2978.13|2978.83|2978.83|2978.12|2978.12|0
1637754930000|2021-11-24 11:55:30|2978.37|2978.37|2978.05|2978.05|2978.37|2978.37|2978.05|2978.05|0
1637754940000|2021-11-24 11:55:40|2978.27|2978.27|2978.27|2978.27|2978.27|2978.27|2978.27|2978.27|0
1637754960000|2021-11-24 11:56:00|2978.24|2978.24|2978.38|2978.38|2978.38|2978.38|2978.24|2978.24|0
1637754970000|2021-11-24 11:56:10|2978.37|2978.37|2978.37|2978.37|2978.37|2978.37|2978.37|2978.37|0
1637754980000|2021-11-24 11:56:20|2978.31|2978.31|2978.31|2978.31|2978.31|2978.31|2978.31|2978.31|0
1637754990000|2021-11-24 11:56:30|2978.04|2978.04|2978.11|2978.11|2978.11|2978.11|2978.04|2978.04|0
1637755000000|2021-11-24 11:56:40|2978.06|2978.06|2978.06|2978.06|2978.06|2978.06|2978.06|2978.06|0
1637755010000|2021-11-24 11:56:50|2978|2978|2977.68|2977.68|2978|2978|2977.68|2977.68|0
1637755020000|2021-11-24 11:57:00|2977.65|2977.65|2977.75|2977.75|2977.75|2977.75|2977.65|2977.65|0
1637755030000|2021-11-24 11:57:10|2977.68|2977.68|2977.51|2977.51|2977.68|2977.68|2977.51|2977.51|0
1637755040000|2021-11-24 11:57:20|2977.46|2977.46|2977.56|2977.56|2977.56|2977.56|2977.46|2977.46|0
1637755050000|2021-11-24 11:57:30|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|0
1637755060000|2021-11-24 11:57:40|2977.4|2977.4|2977.4|2977.4|2977.4|2977.4|2977.4|2977.4|0
1637755090000|2021-11-24 11:58:10|2977.25|2977.25|2977.25|2977.25|2977.25|2977.25|2977.25|2977.25|0
1637755100000|2021-11-24 11:58:20|2977.19|2977.19|2977.21|2977.21|2977.31|2977.31|2977.19|2977.19|0
1637755120000|2021-11-24 11:58:40|2977.19|2977.19|2977.19|2977.19|2977.19|2977.19|2977.19|2977.19|0
1637755140000|2021-11-24 11:59:00|2977.06|2977.06|2977.06|2977.06|2977.06|2977.06|2977.06|2977.06|0
1637755160000|2021-11-24 11:59:20|2977.18|2977.18|2977.18|2977.18|2977.18|2977.18|2977.18|2977.18|0
1637755170000|2021-11-24 11:59:30|2977.33|2977.33|2977.23|2977.23|2977.33|2977.33|2977.16|2977.16|0
1637755200000|2021-11-24 12:00:00|2977.38|2977.38|2977.58|2977.58|2977.63|2977.63|2977.38|2977.38|0
1637755210000|2021-11-24 12:00:10|2977.47|2977.47|2977.59|2977.59|2977.59|2977.59|2977.47|2977.47|0
1637755230000|2021-11-24 12:00:30|2978.01|2978.01|2978.07|2978.07|2978.07|2978.07|2978.01|2978.01|0
1637755240000|2021-11-24 12:00:40|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|0
1637755250000|2021-11-24 12:00:50|2978.17|2978.17|2978.17|2978.17|2978.17|2978.17|2978.17|2978.17|0
1637755260000|2021-11-24 12:01:00|2977.98|2977.98|2977.98|2977.98|2977.98|2977.98|2977.98|2977.98|0
1637755280000|2021-11-24 12:01:20|2978.27|2978.27|2979.35|2979.35|2979.35|2979.35|2978.27|2978.27|0
1637755300000|2021-11-24 12:01:40|2979.63|2979.63|2980.31|2980.31|2980.31|2980.31|2979.63|2979.63|0
1637755310000|2021-11-24 12:01:50|2980.36|2980.36|2980.48|2980.48|2980.48|2980.48|2980.36|2980.36|0
1637755320000|2021-11-24 12:02:00|2981.15|2981.15|2981.65|2981.65|2981.65|2981.65|2981.14|2981.14|0
1637755330000|2021-11-24 12:02:10|2981.68|2981.68|2982.4|2982.4|2982.4|2982.4|2981.68|2981.68|0
1637755340000|2021-11-24 12:02:20|2982.57|2982.57|2983.16|2983.16|2983.16|2983.16|2982.52|2982.52|0
1637755350000|2021-11-24 12:02:30|2983.4|2983.4|2983.45|2983.45|2983.59|2983.59|2983.4|2983.4|0
1637755360000|2021-11-24 12:02:40|2983.15|2983.15|2983.27|2983.27|2983.27|2983.27|2983.15|2983.15|0
1637755380000|2021-11-24 12:03:00|2983.13|2983.13|2982.55|2982.55|2983.13|2983.13|2982.55|2982.55|0
1637755390000|2021-11-24 12:03:10|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|0
1637755400000|2021-11-24 12:03:20|2982.26|2982.26|2982.5|2982.5|2982.5|2982.5|2982.26|2982.26|0
1637755410000|2021-11-24 12:03:30|2982.26|2982.26|2982.26|2982.26|2982.26|2982.26|2982.26|2982.26|0
1637755420000|2021-11-24 12:03:40|2982.24|2982.24|2982.24|2982.24|2982.24|2982.24|2982.24|2982.24|0
1637755440000|2021-11-24 12:04:00|2982.11|2982.11|2981.75|2981.75|2982.11|2982.11|2981.63|2981.63|0
1637755450000|2021-11-24 12:04:10|2981.69|2981.69|2981.54|2981.54|2981.69|2981.69|2981.54|2981.54|0
1637755470000|2021-11-24 12:04:30|2981.62|2981.62|2981.62|2981.62|2981.62|2981.62|2981.62|2981.62|0
1637755490000|2021-11-24 12:04:50|2981.47|2981.47|2981.36|2981.36|2981.47|2981.47|2981.36|2981.36|0
1637755500000|2021-11-24 12:05:00|2981.47|2981.47|2981.47|2981.47|2981.47|2981.47|2981.47|2981.47|0
1637755520000|2021-11-24 12:05:20|2981.53|2981.53|2981.47|2981.47|2981.53|2981.53|2981.47|2981.47|0
1637755530000|2021-11-24 12:05:30|2981.33|2981.33|2981.45|2981.45|2981.52|2981.52|2981.33|2981.33|0
1637755560000|2021-11-24 12:06:00|2981.6|2981.6|2981.6|2981.6|2981.6|2981.6|2981.6|2981.6|0
1637755580000|2021-11-24 12:06:20|2981.48|2981.48|2980.49|2980.49|2981.48|2981.48|2980.49|2980.49|0
1637755620000|2021-11-24 12:07:00|2980.61|2980.61|2980.74|2980.74|2980.74|2980.74|2980.61|2980.61|0
1637755640000|2021-11-24 12:07:20|2980.85|2980.85|2980.85|2980.85|2980.85|2980.85|2980.85|2980.85|0
1637755650000|2021-11-24 12:07:30|2981.14|2981.14|2981.28|2981.28|2981.28|2981.28|2981.14|2981.14|0
1637755660000|2021-11-24 12:07:40|2981.35|2981.35|2981.35|2981.35|2981.35|2981.35|2981.35|2981.35|0
1637755670000|2021-11-24 12:07:50|2981.42|2981.42|2981.04|2981.04|2981.56|2981.56|2981.04|2981.04|0
1637755680000|2021-11-24 12:08:00|2981.21|2981.21|2981.27|2981.27|2981.27|2981.27|2981.21|2981.21|0
1637755700000|2021-11-24 12:08:20|2981.15|2981.15|2980.94|2980.94|2981.15|2981.15|2980.94|2980.94|0
1637755710000|2021-11-24 12:08:30|2980.7|2980.7|2980.6|2980.6|2980.7|2980.7|2980.6|2980.6|0
1637755720000|2021-11-24 12:08:40|2980.45|2980.45|2980.1|2980.1|2980.45|2980.45|2980.1|2980.1|0
1637755730000|2021-11-24 12:08:50|2979.83|2979.83|2979.77|2979.77|2979.83|2979.83|2979.77|2979.77|0
1637755760000|2021-11-24 12:09:20|2979.83|2979.83|2979.83|2979.83|2979.83|2979.83|2979.83|2979.83|0
1637755780000|2021-11-24 12:09:40|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|0
1637755790000|2021-11-24 12:09:50|2979.48|2979.48|2979.22|2979.22|2979.48|2979.48|2979.22|2979.22|0
1637755800000|2021-11-24 12:10:00|2979.09|2979.09|2979.22|2979.22|2979.22|2979.22|2979.09|2979.09|0
1637755810000|2021-11-24 12:10:10|2979.35|2979.35|2979.35|2979.35|2979.35|2979.35|2979.35|2979.35|0
1637755830000|2021-11-24 12:10:30|2979.58|2979.58|2979.58|2979.58|2979.58|2979.58|2979.58|2979.58|0
1637755840000|2021-11-24 12:10:40|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|0
1637755850000|2021-11-24 12:10:50|2980.36|2980.36|2980.47|2980.47|2980.47|2980.47|2980.36|2980.36|0
1637755870000|2021-11-24 12:11:10|2980.54|2980.54|2980.46|2980.46|2980.6|2980.6|2980.46|2980.46|0
1637755880000|2021-11-24 12:11:20|2980.4|2980.4|2980.47|2980.47|2980.47|2980.47|2980.4|2980.4|0
1637755900000|2021-11-24 12:11:40|2980.62|2980.62|2980.47|2980.47|2980.62|2980.62|2980.47|2980.47|0
1637755910000|2021-11-24 12:11:50|2980.59|2980.59|2980.48|2980.48|2980.59|2980.59|2980.48|2980.48|0
1637755920000|2021-11-24 12:12:00|2980.59|2980.59|2980.59|2980.59|2980.59|2980.59|2980.59|2980.59|0
1637755930000|2021-11-24 12:12:10|2980.74|2980.74|2980.74|2980.74|2980.74|2980.74|2980.74|2980.74|0
1637755940000|2021-11-24 12:12:20|2980.69|2980.69|2980.1|2980.1|2980.69|2980.69|2980.1|2980.1|0
1637755950000|2021-11-24 12:12:30|2980.04|2980.04|2980.11|2980.11|2980.11|2980.11|2980.04|2980.04|0
1637755990000|2021-11-24 12:13:10|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|0
1637756010000|2021-11-24 12:13:30|2981.04|2981.04|2981.04|2981.04|2981.04|2981.04|2981.04|2981.04|0
1637756020000|2021-11-24 12:13:40|2981.18|2981.18|2981.18|2981.18|2981.18|2981.18|2981.18|2981.18|0
1637756040000|2021-11-24 12:14:00|2980.9|2980.9|2980.87|2980.87|2980.9|2980.9|2980.87|2980.87|0
1637756050000|2021-11-24 12:14:10|2980.81|2980.81|2980.52|2980.52|2980.81|2980.81|2980.52|2980.52|0
1637756060000|2021-11-24 12:14:20|2980.4|2980.4|2980.4|2980.4|2980.4|2980.4|2980.4|2980.4|0
1637756070000|2021-11-24 12:14:30|2980.47|2980.47|2980.4|2980.4|2980.47|2980.47|2980.4|2980.4|0
1637756100000|2021-11-24 12:15:00|2980.35|2980.35|2980.26|2980.26|2980.35|2980.35|2980.18|2980.18|0
1637756110000|2021-11-24 12:15:10|2980.11|2980.11|2979.78|2979.78|2980.11|2980.11|2979.77|2979.77|0
1637756120000|2021-11-24 12:15:20|2979.82|2979.82|2979.82|2979.82|2979.82|2979.82|2979.82|2979.82|0
1637756140000|2021-11-24 12:15:40|2979.68|2979.68|2979.68|2979.68|2979.68|2979.68|2979.68|2979.68|0
1637756150000|2021-11-24 12:15:50|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|0
1637756160000|2021-11-24 12:16:00|2979.61|2979.61|2979.76|2979.76|2979.76|2979.76|2979.47|2979.47|0
1637756190000|2021-11-24 12:16:30|2979.65|2979.65|2979.65|2979.65|2979.65|2979.65|2979.65|2979.65|0
1637756200000|2021-11-24 12:16:40|2979.71|2979.71|2979.71|2979.71|2979.71|2979.71|2979.65|2979.65|0
1637756220000|2021-11-24 12:17:00|2979.66|2979.66|2979.78|2979.78|2979.78|2979.78|2979.64|2979.64|0
1637756230000|2021-11-24 12:17:10|2979.73|2979.73|2979.8|2979.8|2979.8|2979.8|2979.73|2979.73|0
1637756250000|2021-11-24 12:17:30|2979.87|2979.87|2979.8|2979.8|2979.87|2979.87|2979.75|2979.75|0
1637756280000|2021-11-24 12:18:00|2979.51|2979.51|2979.63|2979.63|2979.63|2979.63|2979.51|2979.51|0
1637756290000|2021-11-24 12:18:10|2979.83|2979.83|2979.83|2979.83|2979.83|2979.83|2979.83|2979.83|0
1637756300000|2021-11-24 12:18:20|2979.77|2979.77|2979.77|2979.77|2979.77|2979.77|2979.77|2979.77|0
1637756310000|2021-11-24 12:18:30|2979.74|2979.74|2979.84|2979.84|2979.89|2979.89|2979.74|2979.74|0
1637756330000|2021-11-24 12:18:50|2979.9|2979.9|2979.97|2979.97|2979.97|2979.97|2979.9|2979.9|0
1637756340000|2021-11-24 12:19:00|2980.09|2980.09|2980.16|2980.16|2980.38|2980.38|2980.09|2980.09|0
1637756350000|2021-11-24 12:19:10|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|0
1637756370000|2021-11-24 12:19:30|2980.02|2980.02|2980.15|2980.15|2980.15|2980.15|2980.02|2980.02|0
1637756380000|2021-11-24 12:19:40|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|0
1637756390000|2021-11-24 12:19:50|2980.45|2980.45|2980.45|2980.45|2980.45|2980.45|2980.45|2980.45|0
1637756400000|2021-11-24 12:20:00|2980.3|2980.3|2980.1|2980.1|2980.3|2980.3|2980.1|2980.1|0
1637756440000|2021-11-24 12:20:40|2979.95|2979.95|2979.9|2979.9|2979.97|2979.97|2979.9|2979.9|0
1637756450000|2021-11-24 12:20:50|2979.83|2979.83|2979.55|2979.55|2979.83|2979.83|2979.55|2979.55|0
1637756470000|2021-11-24 12:21:10|2979.84|2979.84|2979.84|2979.84|2979.88|2979.88|2979.84|2979.84|0
1637756480000|2021-11-24 12:21:20|2979.97|2979.97|2979.97|2979.97|2979.97|2979.97|2979.97|2979.97|0
1637756500000|2021-11-24 12:21:40|2979.9|2979.9|2979.9|2979.9|2979.9|2979.9|2979.9|2979.9|0
1637756510000|2021-11-24 12:21:50|2979.78|2979.78|2979.99|2979.99|2980.03|2980.03|2979.78|2979.78|0
1637756520000|2021-11-24 12:22:00|2979.82|2979.82|2979.81|2979.81|2979.82|2979.82|2979.81|2979.81|0
1637756550000|2021-11-24 12:22:30|2979.68|2979.68|2979.68|2979.68|2979.68|2979.68|2979.68|2979.68|0
1637756590000|2021-11-24 12:23:10|2979.7|2979.7|2979.7|2979.7|2979.7|2979.7|2979.7|2979.7|0
1637756600000|2021-11-24 12:23:20|2979.56|2979.56|2979.71|2979.71|2979.71|2979.71|2979.56|2979.56|0
1637756620000|2021-11-24 12:23:40|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|0
1637756630000|2021-11-24 12:23:50|2979.4|2979.4|2979.4|2979.4|2979.4|2979.4|2979.4|2979.4|0
1637756640000|2021-11-24 12:24:00|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|0
1637756650000|2021-11-24 12:24:10|2979.43|2979.43|2979.54|2979.54|2979.54|2979.54|2979.43|2979.43|0
1637756690000|2021-11-24 12:24:50|2979.47|2979.47|2979.41|2979.41|2979.47|2979.47|2979.41|2979.41|0
1637756700000|2021-11-24 12:25:00|2979.29|2979.29|2979.29|2979.29|2979.29|2979.29|2979.29|2979.29|0
1637756710000|2021-11-24 12:25:10|2979.18|2979.18|2979.18|2979.18|2979.18|2979.18|2979.18|2979.18|0
1637756720000|2021-11-24 12:25:20|2979.04|2979.04|2979.04|2979.04|2979.04|2979.04|2979.04|2979.04|0
1637756750000|2021-11-24 12:25:50|2978.97|2978.97|2978.97|2978.97|2978.97|2978.97|2978.97|2978.97|0
1637756760000|2021-11-24 12:26:00|2978.86|2978.86|2978.86|2978.86|2978.86|2978.86|2978.86|2978.86|0
1637756780000|2021-11-24 12:26:20|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|0
1637756810000|2021-11-24 12:26:50|2979.03|2979.03|2979.14|2979.14|2979.19|2979.19|2979.03|2979.03|0
1637756820000|2021-11-24 12:27:00|2979.08|2979.08|2979.14|2979.14|2979.14|2979.14|2979.08|2979.08|0
1637756830000|2021-11-24 12:27:10|2979.27|2979.27|2979.27|2979.27|2979.27|2979.27|2979.27|2979.27|0
1637756850000|2021-11-24 12:27:30|2979.42|2979.42|2979.3|2979.3|2979.42|2979.42|2979.3|2979.3|0
1637756860000|2021-11-24 12:27:40|2979.41|2979.41|2979.41|2979.41|2979.41|2979.41|2979.41|2979.41|0
1637756880000|2021-11-24 12:28:00|2979.54|2979.54|2979.74|2979.74|2979.74|2979.74|2979.54|2979.54|0
1637756890000|2021-11-24 12:28:10|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|0
1637756940000|2021-11-24 12:29:00|2979.9|2979.9|2980.02|2980.02|2980.02|2980.02|2979.87|2979.87|0
1637756950000|2021-11-24 12:29:10|2980.04|2980.04|2979.89|2979.89|2980.04|2980.04|2979.89|2979.89|0
1637756990000|2021-11-24 12:29:50|2979.79|2979.79|2979.79|2979.79|2979.79|2979.79|2979.79|2979.79|0
1637757000000|2021-11-24 12:30:00|2979.73|2979.73|2979.73|2979.73|2979.73|2979.73|2979.73|2979.73|0
1637757020000|2021-11-24 12:30:20|2979.66|2979.66|2979.28|2979.28|2979.66|2979.66|2979.28|2979.28|0
1637757050000|2021-11-24 12:30:50|2979.22|2979.22|2979.15|2979.15|2979.22|2979.22|2979.15|2979.15|0
1637757060000|2021-11-24 12:31:00|2979.27|2979.27|2979.39|2979.39|2979.39|2979.39|2979.27|2979.27|0
1637757080000|2021-11-24 12:31:20|2979.24|2979.24|2979.24|2979.24|2979.24|2979.24|2979.24|2979.24|0
1637757090000|2021-11-24 12:31:30|2979.37|2979.37|2979.35|2979.35|2979.37|2979.37|2979.35|2979.35|0
1637757100000|2021-11-24 12:31:40|2979.47|2979.47|2979.47|2979.47|2979.47|2979.47|2979.47|2979.47|0
1637757110000|2021-11-24 12:31:50|2979.53|2979.53|2979.65|2979.65|2979.65|2979.65|2979.53|2979.53|0
1637757120000|2021-11-24 12:32:00|2979.59|2979.59|2979.05|2979.05|2979.59|2979.59|2979.05|2979.05|0
1637757130000|2021-11-24 12:32:10|2978.8|2978.8|2978.8|2978.8|2978.8|2978.8|2978.8|2978.8|0
1637757150000|2021-11-24 12:32:30|2978.79|2978.79|2978.79|2978.79|2978.79|2978.79|2978.79|2978.79|0
1637757160000|2021-11-24 12:32:40|2978.59|2978.59|2978.59|2978.59|2978.59|2978.59|2978.59|2978.59|0
1637757180000|2021-11-24 12:33:00|2978.61|2978.61|2978.51|2978.51|2978.61|2978.61|2978.51|2978.51|0
1637757190000|2021-11-24 12:33:10|2978.62|2978.62|2978.28|2978.28|2978.62|2978.62|2978.28|2978.28|0
1637757210000|2021-11-24 12:33:30|2978.24|2978.24|2978.24|2978.24|2978.31|2978.31|2978.24|2978.24|0
1637757220000|2021-11-24 12:33:40|2978.1|2978.1|2978.1|2978.1|2978.1|2978.1|2978.1|2978.1|0
1637757240000|2021-11-24 12:34:00|2978.37|2978.37|2978.89|2978.89|2978.89|2978.89|2978.37|2978.37|0
1637757250000|2021-11-24 12:34:10|2979.16|2979.16|2979.03|2979.03|2979.18|2979.18|2979.03|2979.03|0
1637757260000|2021-11-24 12:34:20|2979.14|2979.14|2979.26|2979.26|2979.26|2979.26|2979.14|2979.14|0
1637757270000|2021-11-24 12:34:30|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|0
1637757280000|2021-11-24 12:34:40|2979.43|2979.43|2979.43|2979.43|2979.43|2979.43|2979.43|2979.43|0
1637757290000|2021-11-24 12:34:50|2979.5|2979.5|2979.5|2979.5|2979.5|2979.5|2979.5|2979.5|0
1637757300000|2021-11-24 12:35:00|2979.62|2979.62|2979.62|2979.62|2979.62|2979.62|2979.62|2979.62|0
1637757310000|2021-11-24 12:35:10|2979.68|2979.68|2979.54|2979.54|2979.68|2979.68|2979.54|2979.54|0
1637757340000|2021-11-24 12:35:40|2979.6|2979.6|2979.6|2979.6|2979.6|2979.6|2979.6|2979.6|0
1637757360000|2021-11-24 12:36:00|2979.53|2979.53|2979.78|2979.78|2979.78|2979.78|2979.53|2979.53|0
1637757380000|2021-11-24 12:36:20|2979.67|2979.67|2979.67|2979.67|2979.67|2979.67|2979.67|2979.67|0
1637757430000|2021-11-24 12:37:10|2979.82|2979.82|2979.97|2979.97|2979.97|2979.97|2979.82|2979.82|0
1637757460000|2021-11-24 12:37:40|2979.9|2979.9|2979.9|2979.9|2979.9|2979.9|2979.9|2979.9|0
1637757480000|2021-11-24 12:38:00|2979.78|2979.78|2979.3|2979.3|2979.78|2979.78|2979.3|2979.3|0
1637757490000|2021-11-24 12:38:10|2979.12|2979.12|2979.34|2979.34|2979.34|2979.34|2979.12|2979.12|0
1637757500000|2021-11-24 12:38:20|2979.46|2979.46|2979.35|2979.35|2979.46|2979.46|2979.35|2979.35|0
1637757510000|2021-11-24 12:38:30|2979.5|2979.5|2979.57|2979.57|2979.57|2979.57|2979.5|2979.5|0
1637757530000|2021-11-24 12:38:50|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|0
1637757540000|2021-11-24 12:39:00|2979.28|2979.28|2979.21|2979.21|2979.28|2979.28|2979.21|2979.21|0
1637757560000|2021-11-24 12:39:20|2979.28|2979.28|2979.28|2979.28|2979.28|2979.28|2979.28|2979.28|0
1637757580000|2021-11-24 12:39:40|2979.39|2979.39|2979.42|2979.42|2979.42|2979.42|2979.39|2979.39|0
1637757590000|2021-11-24 12:39:50|2979.37|2979.37|2979.44|2979.44|2979.44|2979.44|2979.37|2979.37|0
1637757600000|2021-11-24 12:40:00|2979.5|2979.5|2979.34|2979.34|2979.5|2979.5|2979.34|2979.34|0
1637757610000|2021-11-24 12:40:10|2979.48|2979.48|2979.48|2979.48|2979.48|2979.48|2979.48|2979.48|0
1637757640000|2021-11-24 12:40:40|2979.56|2979.56|2979.85|2979.85|2979.85|2979.85|2979.56|2979.56|0
1637757650000|2021-11-24 12:40:50|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|0
1637757670000|2021-11-24 12:41:10|2980.01|2980.01|2980.01|2980.01|2980.01|2980.01|2980.01|2980.01|0
1637757680000|2021-11-24 12:41:20|2980.23|2980.23|2980.74|2980.74|2980.74|2980.74|2980.23|2980.23|0
1637757690000|2021-11-24 12:41:30|2980.86|2980.86|2980.96|2980.96|2980.96|2980.96|2980.54|2980.54|0
1637757710000|2021-11-24 12:41:50|2981.09|2981.09|2981.09|2981.09|2981.09|2981.09|2981.09|2981.09|0
1637757720000|2021-11-24 12:42:00|2981.02|2981.02|2981.02|2981.02|2981.02|2981.02|2981.02|2981.02|0
1637757730000|2021-11-24 12:42:10|2980.95|2980.95|2980.95|2980.95|2980.95|2980.95|2980.95|2980.95|0
1637757750000|2021-11-24 12:42:30|2981.08|2981.08|2981.14|2981.14|2981.14|2981.14|2981.08|2981.08|0
1637757780000|2021-11-24 12:43:00|2981.24|2981.24|2981.24|2981.24|2981.24|2981.24|2981.24|2981.24|0
1637757790000|2021-11-24 12:43:10|2981.44|2981.44|2981.44|2981.44|2981.44|2981.44|2981.44|2981.44|0
1637757800000|2021-11-24 12:43:20|2981.57|2981.57|2981.57|2981.57|2981.57|2981.57|2981.57|2981.57|0
1637757810000|2021-11-24 12:43:30|2981.5|2981.5|2981.14|2981.14|2981.5|2981.5|2980.92|2980.92|0
1637757820000|2021-11-24 12:43:40|2981.29|2981.29|2981.26|2981.26|2981.29|2981.29|2981.16|2981.16|0
1637757830000|2021-11-24 12:43:50|2981.33|2981.33|2981.33|2981.33|2981.33|2981.33|2981.33|2981.33|0
1637757840000|2021-11-24 12:44:00|2981.29|2981.29|2981.29|2981.29|2981.29|2981.29|2981.29|2981.29|0
1637757850000|2021-11-24 12:44:10|2981.18|2981.18|2980.95|2980.95|2981.18|2981.18|2980.95|2980.95|0
1637757900000|2021-11-24 12:45:00|2980.66|2980.66|2980.07|2980.07|2980.66|2980.66|2980.07|2980.07|0
1637757960000|2021-11-24 12:46:00|2979.92|2979.92|2979.87|2979.87|2979.92|2979.92|2979.58|2979.58|0
1637757970000|2021-11-24 12:46:10|2979.94|2979.94|2979.94|2979.94|2979.94|2979.94|2979.94|2979.94|0
1637758010000|2021-11-24 12:46:50|2979.82|2979.82|2979.82|2979.82|2979.82|2979.82|2979.82|2979.82|0
1637758020000|2021-11-24 12:47:00|2979.75|2979.75|2979.75|2979.75|2979.75|2979.75|2979.75|2979.75|0
1637758030000|2021-11-24 12:47:10|2979.62|2979.62|2979.69|2979.69|2979.69|2979.69|2979.62|2979.62|0
1637758080000|2021-11-24 12:48:00|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|0
1637758120000|2021-11-24 12:48:40|2979.69|2979.69|2978.85|2978.85|2979.69|2979.69|2978.85|2978.85|0
1637758130000|2021-11-24 12:48:50|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|0
1637758140000|2021-11-24 12:49:00|2978.97|2978.97|2978.97|2978.97|2978.97|2978.97|2978.97|2978.97|0
1637758150000|2021-11-24 12:49:10|2978.9|2978.9|2978.84|2978.84|2978.9|2978.9|2978.84|2978.84|0
1637758160000|2021-11-24 12:49:20|2978.8|2978.8|2978.68|2978.68|2978.8|2978.8|2978.68|2978.68|0
1637758170000|2021-11-24 12:49:30|2978.56|2978.56|2978.44|2978.44|2978.56|2978.56|2978.44|2978.44|0
1637758180000|2021-11-24 12:49:40|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|0
1637758200000|2021-11-24 12:50:00|2978.44|2978.44|2979.43|2979.43|2979.43|2979.43|2978.44|2978.44|0
1637758210000|2021-11-24 12:50:10|2979.19|2979.19|2978.89|2978.89|2979.19|2979.19|2978.89|2978.89|0
1637758220000|2021-11-24 12:50:20|2978.83|2978.83|2978.97|2978.97|2978.97|2978.97|2978.83|2978.83|0
1637758230000|2021-11-24 12:50:30|2978.96|2978.96|2978.96|2978.96|2978.96|2978.96|2978.96|2978.96|0
1637758240000|2021-11-24 12:50:40|2979|2979|2979|2979|2979|2979|2979|2979|0
1637758250000|2021-11-24 12:50:50|2979.11|2979.11|2979.11|2979.11|2979.11|2979.11|2979.11|2979.11|0
1637758260000|2021-11-24 12:51:00|2978.83|2978.83|2978.83|2978.83|2978.83|2978.83|2978.83|2978.83|0
1637758280000|2021-11-24 12:51:20|2978.97|2978.97|2979.26|2979.26|2979.41|2979.41|2978.97|2978.97|0
1637758290000|2021-11-24 12:51:30|2979.15|2979.15|2979.26|2979.26|2979.26|2979.26|2979.15|2979.15|0
1637758300000|2021-11-24 12:51:40|2979.34|2979.34|2979.34|2979.34|2979.34|2979.34|2979.34|2979.34|0
1637758310000|2021-11-24 12:51:50|2979.19|2979.19|2978.83|2978.83|2979.19|2979.19|2978.83|2978.83|0
1637758320000|2021-11-24 12:52:00|2978.87|2978.87|2978.87|2978.87|2978.87|2978.87|2978.87|2978.87|0
1637758340000|2021-11-24 12:52:20|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|0
1637758350000|2021-11-24 12:52:30|2978.87|2978.87|2978.71|2978.71|2978.87|2978.87|2978.71|2978.71|0
1637758360000|2021-11-24 12:52:40|2978.78|2978.78|2978.78|2978.78|2978.78|2978.78|2978.78|2978.78|0
1637758370000|2021-11-24 12:52:50|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|0
1637758380000|2021-11-24 12:53:00|2978.96|2978.96|2978.96|2978.96|2978.96|2978.96|2978.96|2978.96|0
1637758390000|2021-11-24 12:53:10|2978.86|2978.86|2978.86|2978.86|2978.86|2978.86|2978.86|2978.86|0
1637758410000|2021-11-24 12:53:30|2978.66|2978.66|2978.55|2978.55|2978.66|2978.66|2978.55|2978.55|0
1637758430000|2021-11-24 12:53:50|2978.62|2978.62|2978.62|2978.62|2978.62|2978.62|2978.62|2978.62|0
1637758440000|2021-11-24 12:54:00|2978.55|2978.55|2978.62|2978.62|2978.62|2978.62|2978.55|2978.55|0
1637758470000|2021-11-24 12:54:30|2978.5|2978.5|2978.23|2978.23|2978.5|2978.5|2978.23|2978.23|0
1637758480000|2021-11-24 12:54:40|2978.08|2978.08|2977.95|2977.95|2978.08|2978.08|2977.95|2977.95|0
1637758490000|2021-11-24 12:54:50|2977.91|2977.91|2977.91|2977.91|2977.91|2977.91|2977.91|2977.91|0
1637758500000|2021-11-24 12:55:00|2978.04|2978.04|2977.99|2977.99|2978.04|2978.04|2977.99|2977.99|0
1637758520000|2021-11-24 12:55:20|2978.04|2978.04|2978.19|2978.19|2978.19|2978.19|2978.04|2978.04|0
1637758530000|2021-11-24 12:55:30|2978.29|2978.29|2978.53|2978.53|2978.53|2978.53|2978.29|2978.29|0
1637758550000|2021-11-24 12:55:50|2978.42|2978.42|2978.42|2978.42|2978.42|2978.42|2978.42|2978.42|0
1637758560000|2021-11-24 12:56:00|2978.35|2978.35|2978.3|2978.3|2978.41|2978.41|2978.3|2978.3|0
1637758570000|2021-11-24 12:56:10|2978.31|2978.31|2978.55|2978.55|2978.61|2978.61|2978.31|2978.31|0
1637758590000|2021-11-24 12:56:30|2978.53|2978.53|2978.41|2978.41|2978.53|2978.53|2978.41|2978.41|0
1637758600000|2021-11-24 12:56:40|2978.28|2978.28|2978.11|2978.11|2978.4|2978.4|2978.11|2978.11|0
1637758610000|2021-11-24 12:56:50|2978.05|2978.05|2978.18|2978.18|2978.18|2978.18|2978.03|2978.03|0
1637758620000|2021-11-24 12:57:00|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|0
1637758640000|2021-11-24 12:57:20|2978.23|2978.23|2978.01|2978.01|2978.23|2978.23|2978.01|2978.01|0
1637758650000|2021-11-24 12:57:30|2977.97|2977.97|2977.97|2977.97|2977.97|2977.97|2977.96|2977.96|0
1637758660000|2021-11-24 12:57:40|2977.85|2977.85|2977.85|2977.85|2977.85|2977.85|2977.85|2977.85|0
1637758680000|2021-11-24 12:58:00|2977.88|2977.88|2977.85|2977.85|2977.88|2977.88|2977.85|2977.85|0
1637758720000|2021-11-24 12:58:40|2977.97|2977.97|2977.97|2977.97|2977.97|2977.97|2977.97|2977.97|0
1637758730000|2021-11-24 12:58:50|2977.84|2977.84|2977.75|2977.75|2977.97|2977.97|2977.75|2977.75|0
1637758740000|2021-11-24 12:59:00|2977.69|2977.69|2977.86|2977.86|2977.86|2977.86|2977.69|2977.69|0
1637758750000|2021-11-24 12:59:10|2978.01|2978.01|2977.88|2977.88|2978.01|2978.01|2977.76|2977.76|0
1637758760000|2021-11-24 12:59:20|2977.87|2977.87|2977.87|2977.87|2977.87|2977.87|2977.87|2977.87|0
1637758770000|2021-11-24 12:59:30|2977.81|2977.81|2977.81|2977.81|2977.81|2977.81|2977.81|2977.81|0
1637758800000|2021-11-24 13:00:00|2977.92|2977.92|2977.92|2977.92|2977.92|2977.92|2977.92|2977.92|0
1637758830000|2021-11-24 13:00:30|2977.97|2977.97|2977.97|2977.97|2977.97|2977.97|2977.97|2977.97|0
1637758840000|2021-11-24 13:00:40|2978.02|2978.02|2978.02|2978.02|2978.02|2978.02|2978.02|2978.02|0
1637758850000|2021-11-24 13:00:50|2977.96|2977.96|2977.83|2977.83|2977.96|2977.96|2977.83|2977.83|0
1637758870000|2021-11-24 13:01:10|2977.58|2977.58|2977.58|2977.58|2977.58|2977.58|2977.58|2977.58|0
1637758890000|2021-11-24 13:01:30|2977.65|2977.65|2977.24|2977.24|2977.65|2977.65|2977.24|2977.24|0
1637758900000|2021-11-24 13:01:40|2977.18|2977.18|2977.1|2977.1|2977.18|2977.18|2977.08|2977.08|0
1637758910000|2021-11-24 13:01:50|2976.99|2976.99|2976.84|2976.84|2977|2977|2976.84|2976.84|0
1637758920000|2021-11-24 13:02:00|2976.63|2976.63|2976.29|2976.29|2976.63|2976.63|2976.12|2976.12|0
1637758930000|2021-11-24 13:02:10|2976.17|2976.17|2975.99|2975.99|2976.29|2976.29|2975.99|2975.99|0
1637758960000|2021-11-24 13:02:40|2975.73|2975.73|2976.07|2976.07|2976.07|2976.07|2975.73|2975.73|0
1637758970000|2021-11-24 13:02:50|2976|2976|2976.13|2976.13|2976.13|2976.13|2976|2976|0
1637759000000|2021-11-24 13:03:20|2976.43|2976.43|2976.43|2976.43|2976.43|2976.43|2976.43|2976.43|0
1637759010000|2021-11-24 13:03:30|2976.29|2976.29|2976.36|2976.36|2976.36|2976.36|2976.22|2976.22|0
1637759030000|2021-11-24 13:03:50|2976.42|2976.42|2976.42|2976.42|2976.42|2976.42|2976.42|2976.42|0
1637759040000|2021-11-24 13:04:00|2976.18|2976.18|2976.07|2976.07|2976.21|2976.21|2976.07|2976.07|0
1637759060000|2021-11-24 13:04:20|2976.21|2976.21|2976.24|2976.24|2976.24|2976.24|2976.21|2976.21|0
1637759070000|2021-11-24 13:04:30|2976.12|2976.12|2976.22|2976.22|2976.22|2976.22|2976.12|2976.12|0
1637759080000|2021-11-24 13:04:40|2976.19|2976.19|2976.36|2976.36|2976.36|2976.36|2976.12|2976.12|0
1637759090000|2021-11-24 13:04:50|2976.47|2976.47|2976.47|2976.47|2976.47|2976.47|2976.47|2976.47|0
1637759100000|2021-11-24 13:05:00|2976.54|2976.54|2976.6|2976.6|2976.71|2976.71|2976.54|2976.54|0
1637759120000|2021-11-24 13:05:20|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|0
1637759130000|2021-11-24 13:05:30|2976.42|2976.42|2976.46|2976.46|2976.46|2976.46|2976.42|2976.42|0
1637759140000|2021-11-24 13:05:40|2976.52|2976.52|2976.52|2976.52|2976.52|2976.52|2976.52|2976.52|0
1637759160000|2021-11-24 13:06:00|2976.96|2976.96|2976.96|2976.96|2976.96|2976.96|2976.96|2976.96|0
1637759190000|2021-11-24 13:06:30|2977.16|2977.16|2977.29|2977.29|2977.29|2977.29|2977.09|2977.09|0
1637759200000|2021-11-24 13:06:40|2977.36|2977.36|2977.56|2977.56|2977.56|2977.56|2977.36|2977.36|0
1637759210000|2021-11-24 13:06:50|2977.7|2977.7|2977.85|2977.85|2977.85|2977.85|2977.7|2977.7|0
1637759220000|2021-11-24 13:07:00|2977.95|2977.95|2977.67|2977.67|2978.02|2978.02|2977.67|2977.67|0
1637759240000|2021-11-24 13:07:20|2977.53|2977.53|2977.82|2977.82|2977.82|2977.82|2977.53|2977.53|0
1637759270000|2021-11-24 13:07:50|2977.8|2977.8|2977.79|2977.79|2977.8|2977.8|2977.79|2977.79|0
1637759280000|2021-11-24 13:08:00|2977.93|2977.93|2977.99|2977.99|2977.99|2977.99|2977.93|2977.93|0
1637759290000|2021-11-24 13:08:10|2978.12|2978.12|2978.12|2978.12|2978.12|2978.12|2978.12|2978.12|0
1637759300000|2021-11-24 13:08:20|2978.13|2978.13|2978.24|2978.24|2978.24|2978.24|2978.13|2978.13|0
1637759310000|2021-11-24 13:08:30|2978.38|2978.38|2978.24|2978.24|2978.38|2978.38|2978.24|2978.24|0
1637759320000|2021-11-24 13:08:40|2977.99|2977.99|2978.24|2978.24|2978.24|2978.24|2977.99|2977.99|0
1637759350000|2021-11-24 13:09:10|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|0
1637759360000|2021-11-24 13:09:20|2978.82|2978.82|2978.82|2978.82|2978.82|2978.82|2978.82|2978.82|0
1637759390000|2021-11-24 13:09:50|2978.71|2978.71|2978.71|2978.71|2978.71|2978.71|2978.71|2978.71|0
1637759410000|2021-11-24 13:10:10|2978.49|2978.49|2978.43|2978.43|2978.72|2978.72|2978.43|2978.43|0
1637759420000|2021-11-24 13:10:20|2978.32|2978.32|2978.21|2978.21|2978.32|2978.32|2978.21|2978.21|0
1637759430000|2021-11-24 13:10:30|2978.34|2978.34|2978.24|2978.24|2978.34|2978.34|2978.24|2978.24|0
1637759440000|2021-11-24 13:10:40|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|0
1637759460000|2021-11-24 13:11:00|2977.98|2977.98|2977.98|2977.98|2977.98|2977.98|2977.85|2977.85|0
1637759500000|2021-11-24 13:11:40|2977.54|2977.54|2977.32|2977.32|2977.54|2977.54|2977.32|2977.32|0
1637759520000|2021-11-24 13:12:00|2976.92|2976.92|2976.86|2976.86|2976.92|2976.92|2976.86|2976.86|0
1637759530000|2021-11-24 13:12:10|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|2976.71|0
1637759540000|2021-11-24 13:12:20|2976.64|2976.64|2976.64|2976.64|2976.64|2976.64|2976.64|2976.64|0
1637759550000|2021-11-24 13:12:30|2976.57|2976.57|2976.57|2976.57|2976.57|2976.57|2976.57|2976.57|0
1637759560000|2021-11-24 13:12:40|2976.43|2976.43|2976.43|2976.43|2976.43|2976.43|2976.43|2976.43|0
1637759580000|2021-11-24 13:13:00|2976.37|2976.37|2976.37|2976.37|2976.37|2976.37|2976.37|2976.37|0
1637759610000|2021-11-24 13:13:30|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|0
1637759630000|2021-11-24 13:13:50|2976.23|2976.23|2976.3|2976.3|2976.3|2976.3|2976.23|2976.23|0
1637759640000|2021-11-24 13:14:00|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|2976.25|0
1637759650000|2021-11-24 13:14:10|2976.14|2976.14|2976.04|2976.04|2976.14|2976.14|2976.04|2976.04|0
1637759660000|2021-11-24 13:14:20|2976.14|2976.14|2976.14|2976.14|2976.14|2976.14|2976.14|2976.14|0
1637759670000|2021-11-24 13:14:30|2976.27|2976.27|2976.27|2976.27|2976.27|2976.27|2976.27|2976.27|0
1637759680000|2021-11-24 13:14:40|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|0
1637759690000|2021-11-24 13:14:50|2976.24|2976.24|2976.34|2976.34|2976.34|2976.34|2976.24|2976.24|0
1637759700000|2021-11-24 13:15:00|2976.45|2976.45|2976.49|2976.49|2976.72|2976.72|2976.45|2976.45|0
1637759720000|2021-11-24 13:15:20|2976.43|2976.43|2976.43|2976.43|2976.43|2976.43|2976.43|2976.43|0
1637759730000|2021-11-24 13:15:30|2976.28|2976.28|2976.28|2976.28|2976.28|2976.28|2976.28|2976.28|0
1637759740000|2021-11-24 13:15:40|2976.16|2976.16|2976.16|2976.16|2976.16|2976.16|2976.16|2976.16|0
1637759750000|2021-11-24 13:15:50|2976.01|2976.01|2976.01|2976.01|2976.01|2976.01|2976.01|2976.01|0
1637759760000|2021-11-24 13:16:00|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|0
1637759810000|2021-11-24 13:16:50|2976.18|2976.18|2976.18|2976.18|2976.18|2976.18|2976.18|2976.18|0
1637759820000|2021-11-24 13:17:00|2976.07|2976.07|2976.11|2976.11|2976.11|2976.11|2976.07|2976.07|0
1637759830000|2021-11-24 13:17:10|2976|2976|2975.85|2975.85|2976|2976|2975.85|2975.85|0
1637759840000|2021-11-24 13:17:20|2975.78|2975.78|2975.36|2975.36|2975.78|2975.78|2975.36|2975.36|0
1637759870000|2021-11-24 13:17:50|2975.12|2975.12|2975.12|2975.12|2975.12|2975.12|2975.12|2975.12|0
1637759880000|2021-11-24 13:18:00|2975.31|2975.31|2975.18|2975.18|2975.38|2975.38|2975.18|2975.18|0
1637759890000|2021-11-24 13:18:10|2975.11|2975.11|2975.08|2975.08|2975.11|2975.11|2975.01|2975.01|0
1637759930000|2021-11-24 13:18:50|2975.22|2975.22|2975.37|2975.37|2975.37|2975.37|2975.22|2975.22|0
1637759940000|2021-11-24 13:19:00|2975.51|2975.51|2975.4|2975.4|2975.51|2975.51|2975.4|2975.4|0
1637759970000|2021-11-24 13:19:30|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|0
1637760000000|2021-11-24 13:20:00|2975.15|2975.15|2975.08|2975.08|2975.15|2975.15|2974.97|2974.97|0
1637760010000|2021-11-24 13:20:10|2974.96|2974.96|2974.66|2974.66|2974.96|2974.96|2974.66|2974.66|0
1637760050000|2021-11-24 13:20:50|2974.37|2974.37|2974.25|2974.25|2974.37|2974.37|2974.25|2974.25|0
1637760060000|2021-11-24 13:21:00|2974.1|2974.1|2974.1|2974.1|2974.1|2974.1|2974.1|2974.1|0
1637760080000|2021-11-24 13:21:20|2973.99|2973.99|2973.85|2973.85|2973.99|2973.99|2973.85|2973.85|0
1637760090000|2021-11-24 13:21:30|2973.89|2973.89|2973.89|2973.89|2973.89|2973.89|2973.89|2973.89|0
1637760100000|2021-11-24 13:21:40|2973.82|2973.82|2973.82|2973.82|2973.82|2973.82|2973.82|2973.82|0
1637760110000|2021-11-24 13:21:50|2973.58|2973.58|2973.7|2973.7|2973.7|2973.7|2973.58|2973.58|0
1637760130000|2021-11-24 13:22:10|2973.76|2973.76|2973.57|2973.57|2973.76|2973.76|2973.57|2973.57|0
1637760140000|2021-11-24 13:22:20|2973.6|2973.6|2973.6|2973.6|2973.6|2973.6|2973.6|2973.6|0
1637760150000|2021-11-24 13:22:30|2973.8|2973.8|2973.86|2973.86|2973.86|2973.86|2973.8|2973.8|0
1637760160000|2021-11-24 13:22:40|2973.8|2973.8|2973.8|2973.8|2973.8|2973.8|2973.8|2973.8|0
1637760170000|2021-11-24 13:22:50|2973.83|2973.83|2973.94|2973.94|2973.94|2973.94|2973.83|2973.83|0
1637760190000|2021-11-24 13:23:10|2973.81|2973.81|2974|2974|2974|2974|2973.81|2973.81|0
1637760200000|2021-11-24 13:23:20|2973.93|2973.93|2973.88|2973.88|2973.95|2973.95|2973.88|2973.88|0
1637760210000|2021-11-24 13:23:30|2973.82|2973.82|2973.82|2973.82|2973.82|2973.82|2973.82|2973.82|0
1637760230000|2021-11-24 13:23:50|2973.8|2973.8|2973.65|2973.65|2973.8|2973.8|2973.59|2973.59|0
1637760240000|2021-11-24 13:24:00|2973.58|2973.58|2973.2|2973.2|2973.58|2973.58|2973.2|2973.2|0
1637760250000|2021-11-24 13:24:10|2973.26|2973.26|2973.2|2973.2|2973.26|2973.26|2973.2|2973.2|0
1637760260000|2021-11-24 13:24:20|2973.09|2973.09|2972.97|2972.97|2973.09|2973.09|2972.97|2972.97|0
1637760270000|2021-11-24 13:24:30|2972.84|2972.84|2972.62|2972.62|2972.84|2972.84|2972.62|2972.62|0
1637760280000|2021-11-24 13:24:40|2972.84|2972.84|2972.59|2972.59|2972.84|2972.84|2972.59|2972.59|0
1637760290000|2021-11-24 13:24:50|2972.55|2972.55|2972.55|2972.55|2972.55|2972.55|2972.55|2972.55|0
1637760300000|2021-11-24 13:25:00|2972.62|2972.62|2972.51|2972.51|2972.62|2972.62|2972.51|2972.51|0
1637760320000|2021-11-24 13:25:20|2972.57|2972.57|2972.64|2972.64|2972.71|2972.71|2972.57|2972.57|0
1637760330000|2021-11-24 13:25:30|2972.7|2972.7|2972.77|2972.77|2972.77|2972.77|2972.7|2972.7|0
1637760340000|2021-11-24 13:25:40|2972.53|2972.53|2972.53|2972.53|2972.53|2972.53|2972.53|2972.53|0
1637760350000|2021-11-24 13:25:50|2972.64|2972.64|2972.74|2972.74|2972.81|2972.81|2972.64|2972.64|0
1637760360000|2021-11-24 13:26:00|2972.81|2972.81|2972.89|2972.89|2972.95|2972.95|2972.66|2972.66|0
1637760370000|2021-11-24 13:26:10|2972.76|2972.76|2972.91|2972.91|2972.91|2972.91|2972.76|2972.76|0
1637760380000|2021-11-24 13:26:20|2972.67|2972.67|2972.68|2972.68|2972.68|2972.68|2972.67|2972.67|0
1637760410000|2021-11-24 13:26:50|2972.83|2972.83|2972.83|2972.83|2972.83|2972.83|2972.83|2972.83|0
1637760420000|2021-11-24 13:27:00|2972.8|2972.8|2972.92|2972.92|2972.92|2972.92|2972.8|2972.8|0
1637760430000|2021-11-24 13:27:10|2972.86|2972.86|2972.86|2972.86|2972.86|2972.86|2972.86|2972.86|0
1637760440000|2021-11-24 13:27:20|2972.83|2972.83|2972.83|2972.83|2972.83|2972.83|2972.83|2972.83|0
1637760450000|2021-11-24 13:27:30|2972.81|2972.81|2972.81|2972.81|2972.81|2972.81|2972.81|2972.81|0
1637760470000|2021-11-24 13:27:50|2972.96|2972.96|2972.96|2972.96|2972.96|2972.96|2972.96|2972.96|0
1637760480000|2021-11-24 13:28:00|2972.81|2972.81|2972.81|2972.81|2972.81|2972.81|2972.81|2972.81|0
1637760490000|2021-11-24 13:28:10|2972.6|2972.6|2972.6|2972.6|2972.6|2972.6|2972.6|2972.6|0
1637760500000|2021-11-24 13:28:20|2972.75|2972.75|2972.69|2972.69|2972.75|2972.75|2972.54|2972.54|0
1637760520000|2021-11-24 13:28:40|2972.54|2972.54|2972.83|2972.83|2972.83|2972.83|2972.54|2972.54|0
1637760530000|2021-11-24 13:28:50|2972.98|2972.98|2972.98|2972.98|2972.98|2972.98|2972.98|2972.98|0
1637760560000|2021-11-24 13:29:20|2973.09|2973.09|2973.09|2973.09|2973.09|2973.09|2973.09|2973.09|0
1637760580000|2021-11-24 13:29:40|2972.97|2972.97|2972.97|2972.97|2972.97|2972.97|2972.97|2972.97|0
1637760590000|2021-11-24 13:29:50|2973.11|2973.11|2974.44|2974.44|2974.44|2974.44|2973.11|2973.11|0
1637760600000|2021-11-24 13:30:00|2974.42|2974.42|2974.89|2974.89|2974.89|2974.89|2974.41|2974.41|0
1637760610000|2021-11-24 13:30:10|2975.03|2975.03|2975.64|2975.64|2975.64|2975.64|2975.03|2975.03|0
1637760630000|2021-11-24 13:30:30|2975.5|2975.5|2975.98|2975.98|2975.98|2975.98|2975.2|2975.2|0
1637760660000|2021-11-24 13:31:00|2976.12|2976.12|2976.08|2976.08|2976.22|2976.22|2976.08|2976.08|0
1637760700000|2021-11-24 13:31:40|2976.19|2976.19|2976.19|2976.19|2976.19|2976.19|2976.19|2976.19|0
1637760710000|2021-11-24 13:31:50|2976.13|2976.13|2976.13|2976.13|2976.13|2976.13|2976.13|2976.13|0
1637760720000|2021-11-24 13:32:00|2976.09|2976.09|2976.09|2976.09|2976.09|2976.09|2976.09|2976.09|0
1637760730000|2021-11-24 13:32:10|2976.16|2976.16|2976.04|2976.04|2976.16|2976.16|2976.02|2976.02|0
1637760740000|2021-11-24 13:32:20|2975.75|2975.75|2975.64|2975.64|2975.75|2975.75|2975.64|2975.64|0
1637760760000|2021-11-24 13:32:40|2975.7|2975.7|2975.91|2975.91|2975.91|2975.91|2975.7|2975.7|0
1637760770000|2021-11-24 13:32:50|2975.77|2975.77|2975.77|2975.77|2975.77|2975.77|2975.77|2975.77|0
1637760780000|2021-11-24 13:33:00|2975.47|2975.47|2975.69|2975.69|2975.69|2975.69|2975.47|2975.47|0
1637760790000|2021-11-24 13:33:10|2975.59|2975.59|2975.53|2975.53|2975.59|2975.59|2975.53|2975.53|0
1637760800000|2021-11-24 13:33:20|2975.47|2975.47|2975.47|2975.47|2975.47|2975.47|2975.47|2975.47|0
1637760820000|2021-11-24 13:33:40|2975.34|2975.34|2975.34|2975.34|2975.34|2975.34|2975.34|2975.34|0
1637760830000|2021-11-24 13:33:50|2975.41|2975.41|2975.41|2975.41|2975.41|2975.41|2975.41|2975.41|0
1637760840000|2021-11-24 13:34:00|2975.55|2975.55|2975.62|2975.62|2975.62|2975.62|2975.55|2975.55|0
1637760850000|2021-11-24 13:34:10|2975.56|2975.56|2975.57|2975.57|2975.62|2975.62|2975.56|2975.56|0
1637760860000|2021-11-24 13:34:20|2975.63|2975.63|2975.63|2975.63|2975.63|2975.63|2975.63|2975.63|0
1637760870000|2021-11-24 13:34:30|2975.34|2975.34|2975.34|2975.34|2975.34|2975.34|2975.34|2975.34|0
1637760880000|2021-11-24 13:34:40|2975.3|2975.3|2975.43|2975.43|2975.43|2975.43|2975.3|2975.3|0
1637760900000|2021-11-24 13:35:00|2975.54|2975.54|2975.21|2975.21|2975.64|2975.64|2975.21|2975.21|0
1637760910000|2021-11-24 13:35:10|2975.06|2975.06|2975.06|2975.06|2975.06|2975.06|2975.06|2975.06|0
1637760920000|2021-11-24 13:35:20|2975.33|2975.33|2975.33|2975.33|2975.33|2975.33|2975.33|2975.33|0
1637760930000|2021-11-24 13:35:30|2975.37|2975.37|2975.37|2975.37|2975.37|2975.37|2975.37|2975.37|0
1637760940000|2021-11-24 13:35:40|2975.43|2975.43|2975.54|2975.54|2975.54|2975.54|2975.43|2975.43|0
1637760960000|2021-11-24 13:36:00|2975.41|2975.41|2975.32|2975.32|2975.41|2975.41|2975.17|2975.17|0
1637760990000|2021-11-24 13:36:30|2975.78|2975.78|2975.78|2975.78|2975.78|2975.78|2975.78|2975.78|0
1637761000000|2021-11-24 13:36:40|2975.68|2975.68|2975.68|2975.68|2975.68|2975.68|2975.68|2975.68|0
1637761010000|2021-11-24 13:36:50|2975.61|2975.61|2975.54|2975.54|2975.61|2975.61|2975.54|2975.54|0
1637761020000|2021-11-24 13:37:00|2975.62|2975.62|2975.52|2975.52|2975.62|2975.62|2975.52|2975.52|0
1637761030000|2021-11-24 13:37:10|2975.63|2975.63|2974.82|2974.82|2975.63|2975.63|2974.82|2974.82|0
1637761040000|2021-11-24 13:37:20|2974.58|2974.58|2974.19|2974.19|2974.58|2974.58|2974.19|2974.19|0
1637761050000|2021-11-24 13:37:30|2974.3|2974.3|2974.3|2974.3|2974.3|2974.3|2974.3|2974.3|0
1637761080000|2021-11-24 13:38:00|2974.01|2974.01|2972.83|2972.83|2974.01|2974.01|2972.83|2972.83|0
1637761090000|2021-11-24 13:38:10|2972.9|2972.9|2972.71|2972.71|2972.9|2972.9|2972.71|2972.71|0
1637761100000|2021-11-24 13:38:20|2972.58|2972.58|2972.55|2972.55|2972.78|2972.78|2972.55|2972.55|0
1637761110000|2021-11-24 13:38:30|2972.35|2972.35|2971.28|2971.28|2972.35|2972.35|2971.13|2971.13|0
1637761120000|2021-11-24 13:38:40|2971.08|2971.08|2970.72|2970.72|2971.08|2971.08|2970.72|2970.72|0
1637761140000|2021-11-24 13:39:00|2970.49|2970.49|2970.49|2970.49|2970.49|2970.49|2970.49|2970.49|0
1637761150000|2021-11-24 13:39:10|2970.38|2970.38|2970.25|2970.25|2970.38|2970.38|2970.25|2970.25|0
1637761160000|2021-11-24 13:39:20|2970.19|2970.19|2969.79|2969.79|2970.19|2970.19|2969.79|2969.79|0
1637761170000|2021-11-24 13:39:30|2969.44|2969.44|2969.07|2969.07|2969.44|2969.44|2969.07|2969.07|0
1637761180000|2021-11-24 13:39:40|2968.97|2968.97|2968.86|2968.86|2968.97|2968.97|2968.8|2968.8|0
1637761200000|2021-11-24 13:40:00|2968.97|2968.97|2968.97|2968.97|2968.97|2968.97|2968.97|2968.97|0
1637761210000|2021-11-24 13:40:10|2969.11|2969.11|2969.63|2969.63|2969.63|2969.63|2969.11|2969.11|0
1637761220000|2021-11-24 13:40:20|2969.35|2969.35|2969.35|2969.35|2969.35|2969.35|2969.35|2969.35|0
1637761230000|2021-11-24 13:40:30|2969.72|2969.72|2969.83|2969.83|2969.92|2969.92|2969.72|2969.72|0
1637761240000|2021-11-24 13:40:40|2969.89|2969.89|2970.03|2970.03|2970.03|2970.03|2969.89|2969.89|0
1637761250000|2021-11-24 13:40:50|2969.91|2969.91|2969.91|2969.91|2969.91|2969.91|2969.91|2969.91|0
1637761260000|2021-11-24 13:41:00|2969.93|2969.93|2969.93|2969.93|2969.93|2969.93|2969.93|2969.93|0
1637761270000|2021-11-24 13:41:10|2970.06|2970.06|2970.21|2970.21|2970.34|2970.34|2970.06|2970.06|0
1637761290000|2021-11-24 13:41:30|2970.32|2970.32|2970.32|2970.32|2970.32|2970.32|2970.32|2970.32|0
1637761300000|2021-11-24 13:41:40|2970.61|2970.61|2970.73|2970.73|2970.73|2970.73|2970.61|2970.61|0
1637761310000|2021-11-24 13:41:50|2970.61|2970.61|2970.61|2970.61|2970.61|2970.61|2970.61|2970.61|0
1637761320000|2021-11-24 13:42:00|2971.05|2971.05|2971.05|2971.05|2971.05|2971.05|2971.05|2971.05|0
1637761330000|2021-11-24 13:42:10|2970.77|2970.77|2970.63|2970.63|2970.77|2970.77|2970.62|2970.62|0
1637761340000|2021-11-24 13:42:20|2970.49|2970.49|2970.51|2970.51|2970.51|2970.51|2970.49|2970.49|0
1637761350000|2021-11-24 13:42:30|2970.36|2970.36|2970.36|2970.36|2970.36|2970.36|2970.36|2970.36|0
1637761360000|2021-11-24 13:42:40|2970.34|2970.34|2970.34|2970.34|2970.34|2970.34|2970.34|2970.34|0
1637761380000|2021-11-24 13:43:00|2970.28|2970.28|2970.44|2970.44|2970.44|2970.44|2970.28|2970.28|0
1637761390000|2021-11-24 13:43:10|2970.32|2970.32|2970.14|2970.14|2970.32|2970.32|2970.14|2970.14|0
1637761400000|2021-11-24 13:43:20|2970.11|2970.11|2969.99|2969.99|2970.21|2970.21|2969.99|2969.99|0
1637761430000|2021-11-24 13:43:50|2969.98|2969.98|2969.81|2969.81|2969.98|2969.98|2969.69|2969.69|0
1637761440000|2021-11-24 13:44:00|2969.7|2969.7|2969.81|2969.81|2969.81|2969.81|2969.7|2969.7|0
1637761450000|2021-11-24 13:44:10|2969.39|2969.39|2969.45|2969.45|2969.45|2969.45|2969.39|2969.39|0
1637761460000|2021-11-24 13:44:20|2969.39|2969.39|2969.39|2969.39|2969.39|2969.39|2969.39|2969.39|0
1637761470000|2021-11-24 13:44:30|2969.53|2969.53|2969.53|2969.53|2969.53|2969.53|2969.53|2969.53|0
1637761480000|2021-11-24 13:44:40|2969.47|2969.47|2969.47|2969.47|2969.47|2969.47|2969.47|2969.47|0
1637761490000|2021-11-24 13:44:50|2969.36|2969.36|2969.36|2969.36|2969.36|2969.36|2969.36|2969.36|0
1637761500000|2021-11-24 13:45:00|2969.23|2969.23|2969.23|2969.23|2969.23|2969.23|2969.23|2969.23|0
1637761510000|2021-11-24 13:45:10|2969.28|2969.28|2969.26|2969.26|2969.28|2969.28|2969.14|2969.14|0
1637761520000|2021-11-24 13:45:20|2969.3|2969.3|2969.37|2969.37|2969.37|2969.37|2969.3|2969.3|0
1637761530000|2021-11-24 13:45:30|2969.41|2969.41|2969.41|2969.41|2969.41|2969.41|2969.41|2969.41|0
1637761550000|2021-11-24 13:45:50|2969.51|2969.51|2969.41|2969.41|2969.51|2969.51|2969.41|2969.41|0
1637761570000|2021-11-24 13:46:10|2968.96|2968.96|2968.96|2968.96|2968.96|2968.96|2968.96|2968.96|0
1637761590000|2021-11-24 13:46:30|2968.95|2968.95|2968.95|2968.95|2968.95|2968.95|2968.95|2968.95|0
1637761610000|2021-11-24 13:46:50|2968.88|2968.88|2968.88|2968.88|2968.88|2968.88|2968.88|2968.88|0
1637761620000|2021-11-24 13:47:00|2968.98|2968.98|2969.02|2969.02|2969.08|2969.08|2968.98|2968.98|0
1637761640000|2021-11-24 13:47:20|2968.8|2968.8|2968.68|2968.68|2968.8|2968.8|2968.68|2968.68|0
1637761660000|2021-11-24 13:47:40|2968.8|2968.8|2968.8|2968.8|2968.8|2968.8|2968.8|2968.8|0
1637761710000|2021-11-24 13:48:30|2968.86|2968.86|2968.86|2968.86|2968.86|2968.86|2968.86|2968.86|0
1637761720000|2021-11-24 13:48:40|2968.88|2968.88|2968.88|2968.88|2968.88|2968.88|2968.88|2968.88|0
1637761730000|2021-11-24 13:48:50|2968.81|2968.81|2968.85|2968.85|2968.85|2968.85|2968.81|2968.81|0
1637761740000|2021-11-24 13:49:00|2968.75|2968.75|2968.62|2968.62|2968.75|2968.75|2968.52|2968.52|0
1637761750000|2021-11-24 13:49:10|2968.49|2968.49|2967.35|2967.35|2968.49|2968.49|2967.35|2967.35|0
1637761760000|2021-11-24 13:49:20|2967.24|2967.24|2967.08|2967.08|2967.31|2967.31|2967.08|2967.08|0
1637761770000|2021-11-24 13:49:30|2966.84|2966.84|2966.84|2966.84|2966.84|2966.84|2966.84|2966.84|0
1637761780000|2021-11-24 13:49:40|2966.77|2966.77|2967.05|2967.05|2967.05|2967.05|2966.77|2966.77|0
1637761790000|2021-11-24 13:49:50|2966.99|2966.99|2966.92|2966.92|2966.99|2966.99|2966.92|2966.92|0
1637761800000|2021-11-24 13:50:00|2967.07|2967.07|2965.89|2965.89|2967.07|2967.07|2965.89|2965.89|0
1637761810000|2021-11-24 13:50:10|2965.77|2965.77|2965.57|2965.57|2965.77|2965.77|2965.57|2965.57|0
1637761820000|2021-11-24 13:50:20|2965.64|2965.64|2965.7|2965.7|2965.7|2965.7|2965.64|2965.64|0
1637761830000|2021-11-24 13:50:30|2965.46|2965.46|2965.46|2965.46|2965.46|2965.46|2965.46|2965.46|0
1637761860000|2021-11-24 13:51:00|2965.58|2965.58|2965.83|2965.83|2965.94|2965.94|2965.58|2965.58|0
1637761870000|2021-11-24 13:51:10|2965.85|2965.85|2965.79|2965.79|2966.01|2966.01|2965.68|2965.68|0
1637761880000|2021-11-24 13:51:20|2965.8|2965.8|2965.68|2965.68|2965.8|2965.8|2965.68|2965.68|0
1637761890000|2021-11-24 13:51:30|2965.78|2965.78|2965.64|2965.64|2965.78|2965.78|2965.64|2965.64|0
1637761910000|2021-11-24 13:51:50|2965.35|2965.35|2965.14|2965.14|2965.48|2965.48|2965.14|2965.14|0
1637761920000|2021-11-24 13:52:00|2965.08|2965.08|2965.08|2965.08|2965.08|2965.08|2965.08|2965.08|0
1637761940000|2021-11-24 13:52:20|2965.01|2965.01|2964.74|2964.74|2965.01|2965.01|2964.45|2964.45|0
1637761970000|2021-11-24 13:52:50|2964.7|2964.7|2964.7|2964.7|2964.7|2964.7|2964.7|2964.7|0
1637761980000|2021-11-24 13:53:00|2964.84|2964.84|2964.84|2964.84|2964.84|2964.84|2964.84|2964.84|0
1637762000000|2021-11-24 13:53:20|2964.91|2964.91|2964.4|2964.4|2964.92|2964.92|2964.4|2964.4|0
1637762010000|2021-11-24 13:53:30|2964.29|2964.29|2964.18|2964.18|2964.29|2964.29|2964.18|2964.18|0
1637762020000|2021-11-24 13:53:40|2964.19|2964.19|2964.33|2964.33|2964.33|2964.33|2964.18|2964.18|0
1637762030000|2021-11-24 13:53:50|2964.44|2964.44|2963.97|2963.97|2964.44|2964.44|2963.97|2963.97|0
1637762040000|2021-11-24 13:54:00|2963.82|2963.82|2963.78|2963.78|2963.82|2963.82|2963.78|2963.78|0
1637762050000|2021-11-24 13:54:10|2963.89|2963.89|2963.89|2963.89|2963.89|2963.89|2963.84|2963.84|0
1637762060000|2021-11-24 13:54:20|2963.75|2963.75|2963.75|2963.75|2963.75|2963.75|2963.75|2963.75|0
1637762070000|2021-11-24 13:54:30|2963.89|2963.89|2963.77|2963.77|2963.89|2963.89|2963.77|2963.77|0
1637762090000|2021-11-24 13:54:50|2963.65|2963.65|2963.85|2963.85|2963.85|2963.85|2963.65|2963.65|0
1637762100000|2021-11-24 13:55:00|2963.7|2963.7|2963.76|2963.76|2963.76|2963.76|2963.7|2963.7|0
1637762120000|2021-11-24 13:55:20|2963.9|2963.9|2963.55|2963.55|2963.9|2963.9|2963.55|2963.55|0
1637762130000|2021-11-24 13:55:30|2963.42|2963.42|2963.42|2963.42|2963.42|2963.42|2963.42|2963.42|0
1637762140000|2021-11-24 13:55:40|2963.19|2963.19|2963.06|2963.06|2963.19|2963.19|2963.06|2963.06|0
1637762160000|2021-11-24 13:56:00|2963.3|2963.3|2963.3|2963.3|2963.3|2963.3|2963.3|2963.3|0
1637762170000|2021-11-24 13:56:10|2963.44|2963.44|2963.52|2963.52|2963.52|2963.52|2963.44|2963.44|0
1637762190000|2021-11-24 13:56:30|2963.41|2963.41|2963.41|2963.41|2963.41|2963.41|2963.41|2963.41|0
1637762200000|2021-11-24 13:56:40|2963.55|2963.55|2963.25|2963.25|2963.55|2963.55|2963.11|2963.11|0
1637762210000|2021-11-24 13:56:50|2963.2|2963.2|2963.2|2963.2|2963.2|2963.2|2963.2|2963.2|0
1637762220000|2021-11-24 13:57:00|2963.13|2963.13|2963.13|2963.13|2963.13|2963.13|2963.13|2963.13|0
1637762230000|2021-11-24 13:57:10|2963.17|2963.17|2962.84|2962.84|2963.18|2963.18|2962.84|2962.84|0
1637762240000|2021-11-24 13:57:20|2962.13|2962.13|2961.15|2961.15|2962.13|2962.13|2960.92|2960.92|0
1637762250000|2021-11-24 13:57:30|2961.35|2961.35|2961.35|2961.35|2961.35|2961.35|2961.35|2961.35|0
1637762260000|2021-11-24 13:57:40|2961.13|2961.13|2961.13|2961.13|2961.13|2961.13|2961.13|2961.13|0
1637762270000|2021-11-24 13:57:50|2961.35|2961.35|2961.35|2961.35|2961.35|2961.35|2961.35|2961.35|0
1637762280000|2021-11-24 13:58:00|2961.41|2961.41|2961.41|2961.41|2961.41|2961.41|2961.41|2961.41|0
1637762290000|2021-11-24 13:58:10|2961.34|2961.34|2961.29|2961.29|2961.34|2961.34|2961.29|2961.29|0
1637762300000|2021-11-24 13:58:20|2961.07|2961.07|2961.14|2961.14|2961.14|2961.14|2960.95|2960.95|0
1637762310000|2021-11-24 13:58:30|2961.26|2961.26|2961.83|2961.83|2961.83|2961.83|2961.26|2961.26|0
1637762320000|2021-11-24 13:58:40|2961.76|2961.76|2961.76|2961.76|2961.87|2961.87|2961.76|2961.76|0
1637762330000|2021-11-24 13:58:50|2961.86|2961.86|2962.01|2962.01|2962.01|2962.01|2961.86|2961.86|0
1637762340000|2021-11-24 13:59:00|2962.3|2962.3|2961.74|2961.74|2962.3|2962.3|2961.74|2961.74|0
1637762350000|2021-11-24 13:59:10|2961.59|2961.59|2961.42|2961.42|2961.59|2961.59|2961.42|2961.42|0
1637762370000|2021-11-24 13:59:30|2961.54|2961.54|2961.84|2961.84|2961.84|2961.84|2961.54|2961.54|0
1637762380000|2021-11-24 13:59:40|2961.55|2961.55|2961.55|2961.55|2961.55|2961.55|2961.55|2961.55|0
1637762390000|2021-11-24 13:59:50|2961.36|2961.36|2961.36|2961.36|2961.36|2961.36|2961.36|2961.36|0
1637762400000|2021-11-24 14:00:00|2961.25|2961.25|2961.23|2961.23|2961.27|2961.27|2961.23|2961.23|0
1637762410000|2021-11-24 14:00:10|2961.43|2961.43|2961.43|2961.43|2961.43|2961.43|2961.43|2961.43|0
1637762420000|2021-11-24 14:00:20|2961.46|2961.46|2961.53|2961.53|2961.53|2961.53|2961.46|2961.46|0
1637762430000|2021-11-24 14:00:30|2961.56|2961.56|2962.62|2962.62|2962.62|2962.62|2961.56|2961.56|0
1637762440000|2021-11-24 14:00:40|2962.85|2962.85|2962.85|2962.85|2962.85|2962.85|2962.85|2962.85|0
1637762450000|2021-11-24 14:00:50|2962.9|2962.9|2963.04|2963.04|2963.04|2963.04|2962.9|2962.9|0
1637762460000|2021-11-24 14:01:00|2963.18|2963.18|2963.06|2963.06|2963.18|2963.18|2963.06|2963.06|0
1637762470000|2021-11-24 14:01:10|2963.08|2963.08|2963.08|2963.08|2963.08|2963.08|2963.08|2963.08|0
1637762480000|2021-11-24 14:01:20|2963.37|2963.37|2963.76|2963.76|2963.76|2963.76|2963.37|2963.37|0
1637762500000|2021-11-24 14:01:40|2963.74|2963.74|2963.82|2963.82|2963.82|2963.82|2963.74|2963.74|0
1637762510000|2021-11-24 14:01:50|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|0
1637762520000|2021-11-24 14:02:00|2964|2964|2964|2964|2964|2964|2964|2964|0
1637762530000|2021-11-24 14:02:10|2964.12|2964.12|2964.13|2964.13|2964.23|2964.23|2964.02|2964.02|0
1637762560000|2021-11-24 14:02:40|2964.27|2964.27|2964.92|2964.92|2964.92|2964.92|2964.27|2964.27|0
1637762570000|2021-11-24 14:02:50|2965.02|2965.02|2965.02|2965.02|2965.02|2965.02|2965.02|2965.02|0
1637762580000|2021-11-24 14:03:00|2964.97|2964.97|2965.16|2965.16|2965.16|2965.16|2964.97|2964.97|0
1637762590000|2021-11-24 14:03:10|2965.27|2965.27|2965.58|2965.58|2965.71|2965.71|2965.27|2965.27|0
1637762610000|2021-11-24 14:03:30|2965.48|2965.48|2964.9|2964.9|2965.48|2965.48|2964.9|2964.9|0
1637762620000|2021-11-24 14:03:40|2964.79|2964.79|2964.79|2964.79|2964.79|2964.79|2964.79|2964.79|0
1637762640000|2021-11-24 14:04:00|2964.68|2964.68|2964.23|2964.23|2964.68|2964.68|2964.23|2964.23|0
1637762650000|2021-11-24 14:04:10|2963.79|2963.79|2964.08|2964.08|2964.08|2964.08|2963.79|2963.79|0
1637762660000|2021-11-24 14:04:20|2963.93|2963.93|2963.93|2963.93|2963.93|2963.93|2963.93|2963.93|0
1637762670000|2021-11-24 14:04:30|2964|2964|2964|2964|2964|2964|2964|2964|0
1637762680000|2021-11-24 14:04:40|2963.96|2963.96|2963.96|2963.96|2963.96|2963.96|2963.96|2963.96|0
1637762690000|2021-11-24 14:04:50|2963.86|2963.86|2963.57|2963.57|2963.86|2963.86|2963.57|2963.57|0
1637762730000|2021-11-24 14:05:30|2963.67|2963.67|2963.77|2963.77|2963.77|2963.77|2963.67|2963.67|0
1637762740000|2021-11-24 14:05:40|2963.72|2963.72|2963.72|2963.72|2963.72|2963.72|2963.72|2963.72|0
1637762750000|2021-11-24 14:05:50|2963.35|2963.35|2963.23|2963.23|2963.35|2963.35|2963.23|2963.23|0
1637762760000|2021-11-24 14:06:00|2963.34|2963.34|2963.49|2963.49|2963.49|2963.49|2963.34|2963.34|0
1637762770000|2021-11-24 14:06:10|2963.43|2963.43|2963.71|2963.71|2963.71|2963.71|2963.37|2963.37|0
1637762780000|2021-11-24 14:06:20|2963.85|2963.85|2963.63|2963.63|2963.85|2963.85|2963.63|2963.63|0
1637762800000|2021-11-24 14:06:40|2963.7|2963.7|2963.7|2963.7|2963.7|2963.7|2963.7|2963.7|0
1637762810000|2021-11-24 14:06:50|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|0
1637762830000|2021-11-24 14:07:10|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|0
1637762840000|2021-11-24 14:07:20|2963.28|2963.28|2963.25|2963.25|2963.32|2963.32|2963.25|2963.25|0
1637762860000|2021-11-24 14:07:40|2963.38|2963.38|2963.38|2963.38|2963.38|2963.38|2963.38|2963.38|0
1637762880000|2021-11-24 14:08:00|2963.44|2963.44|2963.65|2963.65|2963.65|2963.65|2963.22|2963.22|0
1637762890000|2021-11-24 14:08:10|2963.76|2963.76|2964.15|2964.15|2964.15|2964.15|2963.76|2963.76|0
1637762900000|2021-11-24 14:08:20|2963.81|2963.81|2963.54|2963.54|2963.86|2963.86|2963.54|2963.54|0
1637762910000|2021-11-24 14:08:30|2963.48|2963.48|2963.18|2963.18|2963.48|2963.48|2963.18|2963.18|0
1637762920000|2021-11-24 14:08:40|2963.07|2963.07|2962.95|2962.95|2963.07|2963.07|2962.95|2962.95|0
1637762930000|2021-11-24 14:08:50|2962.84|2962.84|2962.78|2962.78|2962.84|2962.84|2962.78|2962.78|0
1637762940000|2021-11-24 14:09:00|2962.66|2962.66|2962.57|2962.57|2962.66|2962.66|2962.46|2962.46|0
1637762950000|2021-11-24 14:09:10|2962.51|2962.51|2962.58|2962.58|2962.64|2962.64|2962.51|2962.51|0
1637762980000|2021-11-24 14:09:40|2962.73|2962.73|2962.71|2962.71|2962.73|2962.73|2962.71|2962.71|0
1637762990000|2021-11-24 14:09:50|2962.74|2962.74|2962.87|2962.87|2962.87|2962.87|2962.73|2962.73|0
1637763000000|2021-11-24 14:10:00|2962.58|2962.58|2962.27|2962.27|2962.58|2962.58|2962.27|2962.27|0
1637763010000|2021-11-24 14:10:10|2962.5|2962.5|2962.5|2962.5|2962.5|2962.5|2962.5|2962.5|0
1637763030000|2021-11-24 14:10:30|2962.52|2962.52|2961.97|2961.97|2962.52|2962.52|2961.97|2961.97|0
1637763040000|2021-11-24 14:10:40|2962.02|2962.02|2961.71|2961.71|2962.02|2962.02|2961.71|2961.71|0
1637763050000|2021-11-24 14:10:50|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|0
1637763060000|2021-11-24 14:11:00|2961.88|2961.88|2961.92|2961.92|2961.98|2961.98|2961.88|2961.88|0
1637763080000|2021-11-24 14:11:20|2961.9|2961.9|2961.9|2961.9|2961.9|2961.9|2961.9|2961.9|0
1637763090000|2021-11-24 14:11:30|2961.79|2961.79|2961.7|2961.7|2961.79|2961.79|2961.56|2961.56|0
1637763100000|2021-11-24 14:11:40|2961.67|2961.67|2961.8|2961.8|2961.8|2961.8|2961.61|2961.61|0
1637763110000|2021-11-24 14:11:50|2961.83|2961.83|2961.75|2961.75|2961.89|2961.89|2961.75|2961.75|0
1637763120000|2021-11-24 14:12:00|2961.88|2961.88|2961.87|2961.87|2961.88|2961.88|2961.77|2961.77|0
1637763150000|2021-11-24 14:12:30|2961.99|2961.99|2961.99|2961.99|2961.99|2961.99|2961.99|2961.99|0
1637763160000|2021-11-24 14:12:40|2962.06|2962.06|2962.23|2962.23|2962.23|2962.23|2962.06|2962.06|0
1637763170000|2021-11-24 14:12:50|2962.13|2962.13|2961.64|2961.64|2962.13|2962.13|2961.64|2961.64|0
1637763180000|2021-11-24 14:13:00|2961.57|2961.57|2961.43|2961.43|2961.57|2961.57|2961.43|2961.43|0
1637763200000|2021-11-24 14:13:20|2961.5|2961.5|2961.64|2961.64|2961.64|2961.64|2961.5|2961.5|0
1637763210000|2021-11-24 14:13:30|2961.71|2961.71|2961.99|2961.99|2961.99|2961.99|2961.71|2961.71|0
1637763220000|2021-11-24 14:13:40|2961.85|2961.85|2961.75|2961.75|2961.85|2961.85|2961.75|2961.75|0
1637763230000|2021-11-24 14:13:50|2961.89|2961.89|2961.96|2961.96|2961.96|2961.96|2961.89|2961.89|0
1637763250000|2021-11-24 14:14:10|2962.07|2962.07|2962.47|2962.47|2962.47|2962.47|2962.07|2962.07|0
1637763260000|2021-11-24 14:14:20|2962.57|2962.57|2962.71|2962.71|2962.71|2962.71|2962.57|2962.57|0
1637763270000|2021-11-24 14:14:30|2962.65|2962.65|2962.97|2962.97|2962.97|2962.97|2962.65|2962.65|0
1637763280000|2021-11-24 14:14:40|2962.86|2962.86|2962.64|2962.64|2962.86|2962.86|2962.64|2962.64|0
1637763290000|2021-11-24 14:14:50|2962.75|2962.75|2961.39|2961.39|2962.75|2962.75|2961.23|2961.23|0
1637763300000|2021-11-24 14:15:00|2961.32|2961.32|2961.26|2961.26|2961.32|2961.32|2961.26|2961.26|0
1637763310000|2021-11-24 14:15:10|2961.02|2961.02|2960.36|2960.36|2961.02|2961.02|2960.36|2960.36|0
1637763330000|2021-11-24 14:15:30|2960.48|2960.48|2960.3|2960.3|2960.48|2960.48|2960.3|2960.3|0
1637763340000|2021-11-24 14:15:40|2960.37|2960.37|2960.02|2960.02|2960.37|2960.37|2960.02|2960.02|0
1637763350000|2021-11-24 14:15:50|2960.25|2960.25|2960.13|2960.13|2960.25|2960.25|2960.13|2960.13|0
1637763360000|2021-11-24 14:16:00|2960.07|2960.07|2960.57|2960.57|2960.57|2960.57|2960.07|2960.07|0
1637763370000|2021-11-24 14:16:10|2960.47|2960.47|2961.2|2961.2|2961.2|2961.2|2960.47|2960.47|0
1637763380000|2021-11-24 14:16:20|2961.34|2961.34|2961.34|2961.34|2961.34|2961.34|2961.34|2961.34|0
1637763390000|2021-11-24 14:16:30|2961.45|2961.45|2961.65|2961.65|2961.65|2961.65|2961.45|2961.45|0
1637763400000|2021-11-24 14:16:40|2961.67|2961.67|2961.5|2961.5|2961.67|2961.67|2961.39|2961.39|0
1637763420000|2021-11-24 14:17:00|2961.55|2961.55|2961.42|2961.42|2961.55|2961.55|2961.4|2961.4|0
1637763430000|2021-11-24 14:17:10|2961.31|2961.31|2961.01|2961.01|2961.31|2961.31|2961.01|2961.01|0
1637763440000|2021-11-24 14:17:20|2960.89|2960.89|2961.03|2961.03|2961.03|2961.03|2960.89|2960.89|0
1637763470000|2021-11-24 14:17:50|2960.8|2960.8|2960.54|2960.54|2960.8|2960.8|2960.54|2960.54|0
1637763480000|2021-11-24 14:18:00|2960.44|2960.44|2960.24|2960.24|2960.44|2960.44|2960.24|2960.24|0
1637763490000|2021-11-24 14:18:10|2960.19|2960.19|2959.96|2959.96|2960.19|2960.19|2959.91|2959.91|0
1637763510000|2021-11-24 14:18:30|2960|2960|2960.06|2960.06|2960.06|2960.06|2960|2960|0
1637763520000|2021-11-24 14:18:40|2960.2|2960.2|2960.77|2960.77|2960.77|2960.77|2960.2|2960.2|0
1637763530000|2021-11-24 14:18:50|2960.73|2960.73|2960.92|2960.92|2960.92|2960.92|2960.67|2960.67|0
1637763540000|2021-11-24 14:19:00|2960.86|2960.86|2961.09|2961.09|2961.09|2961.09|2960.86|2960.86|0
1637763550000|2021-11-24 14:19:10|2961.14|2961.14|2961.51|2961.51|2961.51|2961.51|2961.14|2961.14|0
1637763560000|2021-11-24 14:19:20|2961.39|2961.39|2961.39|2961.39|2961.39|2961.39|2961.39|2961.39|0
1637763570000|2021-11-24 14:19:30|2961.35|2961.35|2961.4|2961.4|2961.4|2961.4|2961.35|2961.35|0
1637763580000|2021-11-24 14:19:40|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|0
1637763600000|2021-11-24 14:20:00|2961.66|2961.66|2961.84|2961.84|2961.9|2961.9|2961.66|2961.66|0
1637763610000|2021-11-24 14:20:10|2961.59|2961.59|2961.39|2961.39|2961.59|2961.59|2961.39|2961.39|0
1637763620000|2021-11-24 14:20:20|2961.43|2961.43|2961.39|2961.39|2961.47|2961.47|2961.02|2961.02|0
1637763630000|2021-11-24 14:20:30|2961.51|2961.51|2961.31|2961.31|2961.51|2961.51|2961.31|2961.31|0
1637763650000|2021-11-24 14:20:50|2961.25|2961.25|2961.37|2961.37|2961.37|2961.37|2961.07|2961.07|0
1637763660000|2021-11-24 14:21:00|2961.43|2961.43|2961.38|2961.38|2961.43|2961.43|2961.38|2961.38|0
1637763670000|2021-11-24 14:21:10|2961.41|2961.41|2960.74|2960.74|2961.41|2961.41|2960.71|2960.71|0
1637763680000|2021-11-24 14:21:20|2960.6|2960.6|2960.6|2960.6|2960.6|2960.6|2960.6|2960.6|0
1637763700000|2021-11-24 14:21:40|2960.48|2960.48|2960.55|2960.55|2960.6|2960.6|2960.48|2960.48|0
1637763710000|2021-11-24 14:21:50|2960.48|2960.48|2960.16|2960.16|2960.48|2960.48|2960.16|2960.16|0
1637763720000|2021-11-24 14:22:00|2959.93|2959.93|2959.62|2959.62|2959.93|2959.93|2959.56|2959.56|0
1637763730000|2021-11-24 14:22:10|2959.76|2959.76|2959.8|2959.8|2959.8|2959.8|2959.76|2959.76|0
1637763740000|2021-11-24 14:22:20|2959.85|2959.85|2959.91|2959.91|2959.91|2959.91|2959.8|2959.8|0
1637763750000|2021-11-24 14:22:30|2960.05|2960.05|2960.34|2960.34|2960.34|2960.34|2960.05|2960.05|0
1637763760000|2021-11-24 14:22:40|2960.4|2960.4|2960.33|2960.33|2960.45|2960.45|2960.33|2960.33|0
1637763770000|2021-11-24 14:22:50|2960.39|2960.39|2960.46|2960.46|2960.46|2960.46|2960.39|2960.39|0
1637763780000|2021-11-24 14:23:00|2960.59|2960.59|2960.59|2960.59|2960.59|2960.59|2960.59|2960.59|0
1637763790000|2021-11-24 14:23:10|2960.57|2960.57|2960.49|2960.49|2960.57|2960.57|2960.49|2960.49|0
1637763800000|2021-11-24 14:23:20|2960.46|2960.46|2960.46|2960.46|2960.46|2960.46|2960.46|2960.46|0
1637763810000|2021-11-24 14:23:30|2960.52|2960.52|2960.73|2960.73|2960.73|2960.73|2960.52|2960.52|0
1637763860000|2021-11-24 14:24:20|2960.3|2960.3|2960.73|2960.73|2960.85|2960.85|2960.3|2960.3|0
1637763870000|2021-11-24 14:24:30|2960.86|2960.86|2960.66|2960.66|2960.92|2960.92|2960.66|2960.66|0
1637763880000|2021-11-24 14:24:40|2960.72|2960.72|2960.62|2960.62|2960.72|2960.72|2960.62|2960.62|0
1637763890000|2021-11-24 14:24:50|2961.06|2961.06|2960.92|2960.92|2961.21|2961.21|2960.92|2960.92|0
1637763900000|2021-11-24 14:25:00|2960.7|2960.7|2960.85|2960.85|2960.88|2960.88|2960.68|2960.68|0
1637763910000|2021-11-24 14:25:10|2960.96|2960.96|2961.37|2961.37|2961.37|2961.37|2960.96|2960.96|0
1637763920000|2021-11-24 14:25:20|2961.51|2961.51|2961.23|2961.23|2961.51|2961.51|2961.23|2961.23|0
1637763930000|2021-11-24 14:25:30|2961.07|2961.07|2961.07|2961.07|2961.07|2961.07|2960.96|2960.96|0
1637763950000|2021-11-24 14:25:50|2960.63|2960.63|2959.98|2959.98|2960.63|2960.63|2959.98|2959.98|0
1637763960000|2021-11-24 14:26:00|2960.13|2960.13|2960.13|2960.13|2960.13|2960.13|2960.13|2960.13|0
1637763970000|2021-11-24 14:26:10|2960.42|2960.42|2960.38|2960.38|2960.42|2960.42|2960.38|2960.38|0
1637764000000|2021-11-24 14:26:40|2960.53|2960.53|2960.42|2960.42|2960.53|2960.53|2960.42|2960.42|0
1637764010000|2021-11-24 14:26:50|2960.38|2960.38|2960.23|2960.23|2960.38|2960.38|2960.23|2960.23|0
1637764020000|2021-11-24 14:27:00|2960.09|2960.09|2960.8|2960.8|2960.8|2960.8|2959.96|2959.96|0
1637764030000|2021-11-24 14:27:10|2960.94|2960.94|2960.99|2960.99|2961.17|2961.17|2960.87|2960.87|0
1637764040000|2021-11-24 14:27:20|2961.01|2961.01|2960.89|2960.89|2961.01|2961.01|2960.89|2960.89|0
1637764050000|2021-11-24 14:27:30|2960.93|2960.93|2960.93|2960.93|2960.93|2960.93|2960.93|2960.93|0
1637764060000|2021-11-24 14:27:40|2960.8|2960.8|2960.86|2960.86|2960.86|2960.86|2960.8|2960.8|0
1637764070000|2021-11-24 14:27:50|2961.16|2961.16|2960.89|2960.89|2961.16|2961.16|2960.89|2960.89|0
1637764080000|2021-11-24 14:28:00|2961.01|2961.01|2961.17|2961.17|2961.17|2961.17|2960.95|2960.95|0
1637764090000|2021-11-24 14:28:10|2961.14|2961.14|2961.14|2961.14|2961.14|2961.14|2961.14|2961.14|0
1637764110000|2021-11-24 14:28:30|2961.25|2961.25|2961.69|2961.69|2961.69|2961.69|2961.25|2961.25|0
1637764120000|2021-11-24 14:28:40|2961.45|2961.45|2961.45|2961.45|2961.45|2961.45|2961.45|2961.45|0
1637764140000|2021-11-24 14:29:00|2961.3|2961.3|2961.86|2961.86|2961.86|2961.86|2961.06|2961.06|0
1637764150000|2021-11-24 14:29:10|2961.9|2961.9|2961.82|2961.82|2961.9|2961.9|2961.82|2961.82|0
1637764160000|2021-11-24 14:29:20|2961.87|2961.87|2961.87|2961.87|2961.87|2961.87|2961.87|2961.87|0
1637764180000|2021-11-24 14:29:40|2962.13|2962.13|2962.13|2962.13|2962.2|2962.2|2962.13|2962.13|0
1637764190000|2021-11-24 14:29:50|2961.98|2961.98|2961.25|2961.25|2961.98|2961.98|2961.25|2961.25|0
1637764200000|2021-11-24 14:30:00|2961.08|2961.08|2961.45|2961.45|2961.45|2961.45|2961.08|2961.08|0
1637764210000|2021-11-24 14:30:10|2961.6|2961.6|2961.54|2961.54|2961.6|2961.6|2961.35|2961.35|0
1637764220000|2021-11-24 14:30:20|2961.68|2961.68|2962.11|2962.11|2962.11|2962.11|2961.68|2961.68|0
1637764230000|2021-11-24 14:30:30|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|0
1637764250000|2021-11-24 14:30:50|2962.24|2962.24|2962.11|2962.11|2962.24|2962.24|2962.11|2962.11|0
1637764260000|2021-11-24 14:31:00|2962|2962|2962.2|2962.2|2962.3|2962.3|2962|2962|0
1637764270000|2021-11-24 14:31:10|2961.86|2961.86|2961.38|2961.38|2961.86|2961.86|2961.09|2961.09|0
1637764280000|2021-11-24 14:31:20|2961.61|2961.61|2961.97|2961.97|2961.97|2961.97|2961.61|2961.61|0
1637764290000|2021-11-24 14:31:30|2961.69|2961.69|2961.69|2961.69|2961.69|2961.69|2961.69|2961.69|0
1637764310000|2021-11-24 14:31:50|2961.76|2961.76|2961.81|2961.81|2961.88|2961.88|2961.76|2961.76|0
1637764320000|2021-11-24 14:32:00|2961.75|2961.75|2959.38|2959.38|2961.75|2961.75|2959.31|2959.31|0
1637764330000|2021-11-24 14:32:10|2959.34|2959.34|2958.9|2958.9|2959.34|2959.34|2958.76|2958.76|0
1637764340000|2021-11-24 14:32:20|2958.96|2958.96|2958.96|2958.96|2959.07|2959.07|2958.91|2958.91|0
1637764350000|2021-11-24 14:32:30|2958.89|2958.89|2959.01|2959.01|2959.01|2959.01|2958.89|2958.89|0
1637764360000|2021-11-24 14:32:40|2959.12|2959.12|2959.93|2959.93|2959.93|2959.93|2959.12|2959.12|0
1637764370000|2021-11-24 14:32:50|2960.05|2960.05|2959.83|2959.83|2960.05|2960.05|2959.83|2959.83|0
1637764380000|2021-11-24 14:33:00|2959.7|2959.7|2959.94|2959.94|2959.94|2959.94|2959.7|2959.7|0
1637764390000|2021-11-24 14:33:10|2960|2960|2960|2960|2960|2960|2960|2960|0
1637764400000|2021-11-24 14:33:20|2960.05|2960.05|2959.66|2959.66|2960.05|2960.05|2959.48|2959.48|0
1637764410000|2021-11-24 14:33:30|2959.71|2959.71|2959.58|2959.58|2959.71|2959.71|2959.58|2959.58|0
1637764420000|2021-11-24 14:33:40|2959.46|2959.46|2959.28|2959.28|2959.46|2959.46|2959.28|2959.28|0
1637764430000|2021-11-24 14:33:50|2959.04|2959.04|2958.35|2958.35|2959.04|2959.04|2958.03|2958.03|0
1637764440000|2021-11-24 14:34:00|2958.29|2958.29|2958.44|2958.44|2958.44|2958.44|2958.29|2958.29|0
1637764450000|2021-11-24 14:34:10|2958.64|2958.64|2958.56|2958.56|2958.69|2958.69|2958.56|2958.56|0
1637764460000|2021-11-24 14:34:20|2958.85|2958.85|2959.33|2959.33|2959.43|2959.43|2958.85|2958.85|0
1637764470000|2021-11-24 14:34:30|2959.27|2959.27|2959.8|2959.8|2959.9|2959.9|2959.26|2959.26|0
1637764480000|2021-11-24 14:34:40|2959.82|2959.82|2960.26|2960.26|2960.26|2960.26|2959.78|2959.78|0
1637764490000|2021-11-24 14:34:50|2960.28|2960.28|2960.26|2960.26|2960.28|2960.28|2960.26|2960.26|0
1637764500000|2021-11-24 14:35:00|2960.37|2960.37|2960.85|2960.85|2960.85|2960.85|2960.37|2960.37|0
1637764510000|2021-11-24 14:35:10|2960.66|2960.66|2960.85|2960.85|2960.85|2960.85|2960.56|2960.56|0
1637764520000|2021-11-24 14:35:20|2960.9|2960.9|2960.97|2960.97|2960.97|2960.97|2960.9|2960.9|0
1637764530000|2021-11-24 14:35:30|2960.82|2960.82|2960.82|2960.82|2960.82|2960.82|2960.82|2960.82|0
1637764540000|2021-11-24 14:35:40|2960.68|2960.68|2960.68|2960.68|2960.82|2960.82|2960.68|2960.68|0
1637764550000|2021-11-24 14:35:50|2960.71|2960.71|2960.77|2960.77|2960.77|2960.77|2960.7|2960.7|0
1637764560000|2021-11-24 14:36:00|2960.81|2960.81|2961.36|2961.36|2961.39|2961.39|2960.81|2960.81|0
1637764570000|2021-11-24 14:36:10|2961.47|2961.47|2962.47|2962.47|2962.53|2962.53|2961.47|2961.47|0
1637764580000|2021-11-24 14:36:20|2962.54|2962.54|2962.68|2962.68|2962.68|2962.68|2962.54|2962.54|0
1637764590000|2021-11-24 14:36:30|2962.93|2962.93|2963.05|2963.05|2963.05|2963.05|2962.93|2962.93|0
1637764600000|2021-11-24 14:36:40|2962.92|2962.92|2962.92|2962.92|2962.92|2962.92|2962.92|2962.92|0
1637764610000|2021-11-24 14:36:50|2962.67|2962.67|2963.32|2963.32|2963.32|2963.32|2962.55|2962.55|0
1637764620000|2021-11-24 14:37:00|2963.34|2963.34|2964.72|2964.72|2964.72|2964.72|2963.34|2963.34|0
1637764630000|2021-11-24 14:37:10|2965.02|2965.02|2966.11|2966.11|2966.3|2966.3|2965.02|2965.02|0
1637764640000|2021-11-24 14:37:20|2966.15|2966.15|2966.02|2966.02|2966.15|2966.15|2965.77|2965.77|0
1637764650000|2021-11-24 14:37:30|2965.9|2965.9|2966.02|2966.02|2966.02|2966.02|2965.9|2965.9|0
1637764660000|2021-11-24 14:37:40|2966.09|2966.09|2965.87|2965.87|2966.13|2966.13|2965.87|2965.87|0
1637764670000|2021-11-24 14:37:50|2965.93|2965.93|2966.15|2966.15|2966.26|2966.26|2965.93|2965.93|0
1637764680000|2021-11-24 14:38:00|2966.01|2966.01|2966.31|2966.31|2966.58|2966.58|2966.01|2966.01|0
1637764690000|2021-11-24 14:38:10|2966.38|2966.38|2966.38|2966.38|2966.59|2966.59|2966.38|2966.38|0
1637764700000|2021-11-24 14:38:20|2966.5|2966.5|2968|2968|2968|2968|2966.5|2966.5|0
1637764710000|2021-11-24 14:38:30|2968.04|2968.04|2968.49|2968.49|2968.49|2968.49|2968.04|2968.04|0
1637764720000|2021-11-24 14:38:40|2968.55|2968.55|2968.96|2968.96|2968.96|2968.96|2968.55|2968.55|0
1637764730000|2021-11-24 14:38:50|2969.07|2969.07|2968.61|2968.61|2969.3|2969.3|2968.61|2968.61|0
1637764740000|2021-11-24 14:39:00|2968.56|2968.56|2966.02|2966.02|2968.56|2968.56|2966.02|2966.02|0
1637764750000|2021-11-24 14:39:10|2965.95|2965.95|2965.49|2965.49|2965.95|2965.95|2965.49|2965.49|0
1637764760000|2021-11-24 14:39:20|2965.6|2965.6|2965.73|2965.73|2965.73|2965.73|2965.6|2965.6|0
1637764770000|2021-11-24 14:39:30|2965.7|2965.7|2965.65|2965.65|2965.76|2965.76|2965.65|2965.65|0
1637764780000|2021-11-24 14:39:40|2965.59|2965.59|2965.19|2965.19|2965.59|2965.59|2965.19|2965.19|0
1637764800000|2021-11-24 14:40:00|2965.08|2965.08|2964.65|2964.65|2965.08|2965.08|2964.65|2964.65|0
1637764810000|2021-11-24 14:40:10|2964.35|2964.35|2964.36|2964.36|2964.5|2964.5|2963.92|2963.92|0
1637764820000|2021-11-24 14:40:20|2964.46|2964.46|2964.7|2964.7|2964.7|2964.7|2964.46|2964.46|0
1637764830000|2021-11-24 14:40:30|2964.42|2964.42|2964.72|2964.72|2964.72|2964.72|2964.42|2964.42|0
1637764840000|2021-11-24 14:40:40|2964.79|2964.79|2964.26|2964.26|2964.79|2964.79|2964.26|2964.26|0
1637764850000|2021-11-24 14:40:50|2964.29|2964.29|2964.15|2964.15|2964.29|2964.29|2964.15|2964.15|0
1637764870000|2021-11-24 14:41:10|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|0
1637764880000|2021-11-24 14:41:20|2964.13|2964.13|2964.21|2964.21|2964.21|2964.21|2964.13|2964.13|0
1637764890000|2021-11-24 14:41:30|2964.14|2964.14|2964.08|2964.08|2964.14|2964.14|2964.08|2964.08|0
1637764900000|2021-11-24 14:41:40|2964.02|2964.02|2964.13|2964.13|2964.13|2964.13|2964.02|2964.02|0
1637764910000|2021-11-24 14:41:50|2964.27|2964.27|2964.27|2964.27|2964.27|2964.27|2964.27|2964.27|0
1637764920000|2021-11-24 14:42:00|2964.31|2964.31|2964.4|2964.4|2964.4|2964.4|2964.31|2964.31|0
1637764930000|2021-11-24 14:42:10|2964.6|2964.6|2964.61|2964.61|2964.73|2964.73|2964.6|2964.6|0
1637764940000|2021-11-24 14:42:20|2964.56|2964.56|2964.56|2964.56|2964.56|2964.56|2964.56|2964.56|0
1637764950000|2021-11-24 14:42:30|2964.43|2964.43|2963.8|2963.8|2964.43|2964.43|2963.69|2963.69|0
1637764960000|2021-11-24 14:42:40|2963.6|2963.6|2963.93|2963.93|2963.93|2963.93|2963.6|2963.6|0
1637764970000|2021-11-24 14:42:50|2963.97|2963.97|2963.97|2963.97|2963.97|2963.97|2963.97|2963.97|0
1637764980000|2021-11-24 14:43:00|2964.02|2964.02|2963.88|2963.88|2964.02|2964.02|2963.88|2963.88|0
1637764990000|2021-11-24 14:43:10|2964.01|2964.01|2964.42|2964.42|2964.42|2964.42|2964.01|2964.01|0
1637765000000|2021-11-24 14:43:20|2965.15|2965.15|2965.28|2965.28|2965.28|2965.28|2965.15|2965.15|0
1637765010000|2021-11-24 14:43:30|2965.13|2965.13|2964.01|2964.01|2965.13|2965.13|2964.01|2964.01|0
1637765020000|2021-11-24 14:43:40|2963.95|2963.95|2963.85|2963.85|2963.95|2963.95|2963.85|2963.85|0
1637765030000|2021-11-24 14:43:50|2963.55|2963.55|2963.37|2963.37|2963.55|2963.55|2963.37|2963.37|0
1637765040000|2021-11-24 14:44:00|2963.3|2963.3|2963.07|2963.07|2963.3|2963.3|2963.07|2963.07|0
1637765050000|2021-11-24 14:44:10|2963.1|2963.1|2963.2|2963.2|2963.26|2963.26|2963.1|2963.1|0
1637765060000|2021-11-24 14:44:20|2963.32|2963.32|2963.44|2963.44|2963.44|2963.44|2963.32|2963.32|0
1637765070000|2021-11-24 14:44:30|2963.3|2963.3|2963.05|2963.05|2963.3|2963.3|2963.05|2963.05|0
1637765090000|2021-11-24 14:44:50|2963.17|2963.17|2963.17|2963.17|2963.17|2963.17|2963.17|2963.17|0
1637765100000|2021-11-24 14:45:00|2963.28|2963.28|2963.92|2963.92|2963.92|2963.92|2963.28|2963.28|0
1637765110000|2021-11-24 14:45:10|2964.12|2964.12|2964.94|2964.94|2964.94|2964.94|2964.12|2964.12|0
1637765120000|2021-11-24 14:45:20|2964.99|2964.99|2965.82|2965.82|2965.84|2965.84|2964.99|2964.99|0
1637765130000|2021-11-24 14:45:30|2965.71|2965.71|2965.26|2965.26|2965.71|2965.71|2965.26|2965.26|0
1637765140000|2021-11-24 14:45:40|2965.13|2965.13|2964.96|2964.96|2965.13|2965.13|2964.96|2964.96|0
1637765150000|2021-11-24 14:45:50|2964.81|2964.81|2964.75|2964.75|2964.81|2964.81|2964.75|2964.75|0
1637765160000|2021-11-24 14:46:00|2964.6|2964.6|2963.79|2963.79|2964.6|2964.6|2963.79|2963.79|0
1637765170000|2021-11-24 14:46:10|2963.98|2963.98|2964.1|2964.1|2964.1|2964.1|2963.98|2963.98|0
1637765180000|2021-11-24 14:46:20|2963.96|2963.96|2964.24|2964.24|2964.24|2964.24|2963.96|2963.96|0
1637765190000|2021-11-24 14:46:30|2964.38|2964.38|2964.36|2964.36|2964.62|2964.62|2964.24|2964.24|0
1637765220000|2021-11-24 14:47:00|2964.6|2964.6|2964.56|2964.56|2964.6|2964.6|2964.56|2964.56|0
1637765250000|2021-11-24 14:47:30|2964.68|2964.68|2964.68|2964.68|2964.68|2964.68|2964.68|2964.68|0
1637765260000|2021-11-24 14:47:40|2964.55|2964.55|2964.7|2964.7|2964.7|2964.7|2964.55|2964.55|0
1637765280000|2021-11-24 14:48:00|2964.89|2964.89|2965.47|2965.47|2965.47|2965.47|2964.75|2964.75|0
1637765290000|2021-11-24 14:48:10|2965.51|2965.51|2965.41|2965.41|2965.51|2965.51|2965.41|2965.41|0
1637765300000|2021-11-24 14:48:20|2965.51|2965.51|2966.19|2966.19|2966.19|2966.19|2965.51|2965.51|0
1637765310000|2021-11-24 14:48:30|2966.32|2966.32|2966.49|2966.49|2966.49|2966.49|2966.32|2966.32|0
1637765320000|2021-11-24 14:48:40|2966.23|2966.23|2966.33|2966.33|2966.33|2966.33|2966|2966|0
1637765340000|2021-11-24 14:49:00|2966.31|2966.31|2966.15|2966.15|2966.31|2966.31|2966.15|2966.15|0
1637765350000|2021-11-24 14:49:10|2965.85|2965.85|2965.63|2965.63|2965.85|2965.85|2965.63|2965.63|0
1637765360000|2021-11-24 14:49:20|2965.51|2965.51|2965.51|2965.51|2965.51|2965.51|2965.51|2965.51|0
1637765370000|2021-11-24 14:49:30|2965.45|2965.45|2965.39|2965.39|2965.45|2965.45|2965.39|2965.39|0
1637765380000|2021-11-24 14:49:40|2965.34|2965.34|2965.03|2965.03|2965.34|2965.34|2965.03|2965.03|0
1637765390000|2021-11-24 14:49:50|2964.61|2964.61|2964.48|2964.48|2964.89|2964.89|2964.48|2964.48|0
1637765400000|2021-11-24 14:50:00|2964.35|2964.35|2964.53|2964.53|2964.53|2964.53|2964.08|2964.08|0
1637765410000|2021-11-24 14:50:10|2964.68|2964.68|2965.11|2965.11|2965.11|2965.11|2964.57|2964.57|0
1637765430000|2021-11-24 14:50:30|2965.18|2965.18|2965.6|2965.6|2965.6|2965.6|2965.18|2965.18|0
1637765440000|2021-11-24 14:50:40|2965.48|2965.48|2965.27|2965.27|2965.82|2965.82|2965.27|2965.27|0
1637765450000|2021-11-24 14:50:50|2965.71|2965.71|2965.12|2965.12|2965.71|2965.71|2965.12|2965.12|0
1637765460000|2021-11-24 14:51:00|2965.25|2965.25|2965.18|2965.18|2965.25|2965.25|2965.18|2965.18|0
1637765470000|2021-11-24 14:51:10|2965.07|2965.07|2965.07|2965.07|2965.07|2965.07|2965.07|2965.07|0
1637765490000|2021-11-24 14:51:30|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|0
1637765500000|2021-11-24 14:51:40|2965.41|2965.41|2965.65|2965.65|2965.65|2965.65|2965.41|2965.41|0
1637765510000|2021-11-24 14:51:50|2965.72|2965.72|2965.94|2965.94|2965.94|2965.94|2965.72|2965.72|0
1637765520000|2021-11-24 14:52:00|2966.17|2966.17|2966.04|2966.04|2966.32|2966.32|2966.04|2966.04|0
1637765530000|2021-11-24 14:52:10|2966.15|2966.15|2966.08|2966.08|2966.15|2966.15|2966.08|2966.08|0
1637765550000|2021-11-24 14:52:30|2965.97|2965.97|2965.91|2965.91|2966.07|2966.07|2965.91|2965.91|0
1637765560000|2021-11-24 14:52:40|2965.97|2965.97|2966.35|2966.35|2966.35|2966.35|2965.97|2965.97|0
1637765570000|2021-11-24 14:52:50|2966.48|2966.48|2966.48|2966.48|2966.48|2966.48|2966.48|2966.48|0
1637765580000|2021-11-24 14:53:00|2966.46|2966.46|2966.46|2966.46|2966.46|2966.46|2966.46|2966.46|0
1637765590000|2021-11-24 14:53:10|2966.47|2966.47|2967.71|2967.71|2967.71|2967.71|2966.47|2966.47|0
1637765600000|2021-11-24 14:53:20|2967.94|2967.94|2968.52|2968.52|2968.52|2968.52|2967.94|2967.94|0
1637765610000|2021-11-24 14:53:30|2968.11|2968.11|2967.66|2967.66|2968.11|2968.11|2967.66|2967.66|0
1637765620000|2021-11-24 14:53:40|2967.53|2967.53|2967.22|2967.22|2967.59|2967.59|2967.22|2967.22|0
1637765630000|2021-11-24 14:53:50|2967.11|2967.11|2966.86|2966.86|2967.11|2967.11|2966.86|2966.86|0
1637765640000|2021-11-24 14:54:00|2966.96|2966.96|2966.96|2966.96|2966.96|2966.96|2966.96|2966.96|0
1637765650000|2021-11-24 14:54:10|2967.08|2967.08|2966.91|2966.91|2967.08|2967.08|2966.91|2966.91|0
1637765660000|2021-11-24 14:54:20|2966.84|2966.84|2966.69|2966.69|2966.84|2966.84|2966.69|2966.69|0
1637765680000|2021-11-24 14:54:40|2966.73|2966.73|2966.85|2966.85|2966.85|2966.85|2966.73|2966.73|0
1637765690000|2021-11-24 14:54:50|2966.73|2966.73|2966.78|2966.78|2966.78|2966.78|2966.73|2966.73|0
1637765700000|2021-11-24 14:55:00|2966.81|2966.81|2966.5|2966.5|2966.94|2966.94|2966.5|2966.5|0
1637765710000|2021-11-24 14:55:10|2966.64|2966.64|2966.35|2966.35|2966.64|2966.64|2966.35|2966.35|0
1637765720000|2021-11-24 14:55:20|2966.56|2966.56|2966.64|2966.64|2966.74|2966.74|2966.56|2966.56|0
1637765730000|2021-11-24 14:55:30|2966.71|2966.71|2966.49|2966.49|2966.71|2966.71|2966.49|2966.49|0
1637765750000|2021-11-24 14:55:50|2966.39|2966.39|2966.39|2966.39|2966.39|2966.39|2966.39|2966.39|0
1637765760000|2021-11-24 14:56:00|2966.53|2966.53|2966.71|2966.71|2966.84|2966.84|2966.53|2966.53|0
1637765770000|2021-11-24 14:56:10|2966.83|2966.83|2966.97|2966.97|2966.97|2966.97|2966.83|2966.83|0
1637765780000|2021-11-24 14:56:20|2966.81|2966.81|2966.7|2966.7|2966.92|2966.92|2966.7|2966.7|0
1637765790000|2021-11-24 14:56:30|2966.26|2966.26|2965.83|2965.83|2966.26|2966.26|2965.83|2965.83|0
1637765800000|2021-11-24 14:56:40|2965.72|2965.72|2965.29|2965.29|2965.72|2965.72|2965.22|2965.22|0
1637765810000|2021-11-24 14:56:50|2965.43|2965.43|2965.43|2965.43|2965.43|2965.43|2965.43|2965.43|0
1637765820000|2021-11-24 14:57:00|2965.38|2965.38|2965.22|2965.22|2965.38|2965.38|2965.22|2965.22|0
1637765830000|2021-11-24 14:57:10|2965.24|2965.24|2965.24|2965.24|2965.24|2965.24|2965.24|2965.24|0
1637765850000|2021-11-24 14:57:30|2965.09|2965.09|2965.25|2965.25|2965.25|2965.25|2965.09|2965.09|0
1637765860000|2021-11-24 14:57:40|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|0
1637765870000|2021-11-24 14:57:50|2964.92|2964.92|2964.86|2964.86|2964.92|2964.92|2964.86|2964.86|0
1637765890000|2021-11-24 14:58:10|2964.74|2964.74|2964.78|2964.78|2964.78|2964.78|2964.64|2964.64|0
1637765900000|2021-11-24 14:58:20|2964.82|2964.82|2965.05|2965.05|2965.05|2965.05|2964.82|2964.82|0
1637765910000|2021-11-24 14:58:30|2964.98|2964.98|2964.92|2964.92|2964.98|2964.98|2964.92|2964.92|0
1637765930000|2021-11-24 14:58:50|2964.77|2964.77|2964.77|2964.77|2964.77|2964.77|2964.77|2964.77|0
1637765940000|2021-11-24 14:59:00|2964.92|2964.92|2965.02|2965.02|2965.13|2965.13|2964.92|2964.92|0
1637765950000|2021-11-24 14:59:10|2965.13|2965.13|2965.13|2965.13|2965.13|2965.13|2965.13|2965.13|0
1637765960000|2021-11-24 14:59:20|2965.02|2965.02|2965.02|2965.02|2965.02|2965.02|2965.02|2965.02|0
1637765970000|2021-11-24 14:59:30|2964.73|2964.73|2964.45|2964.45|2964.73|2964.73|2964.45|2964.45|0
1637765980000|2021-11-24 14:59:40|2964.32|2964.32|2964.32|2964.32|2964.32|2964.32|2964.32|2964.32|0
1637765990000|2021-11-24 14:59:50|2964.34|2964.34|2963.73|2963.73|2964.36|2964.36|2963.73|2963.73|0
1637766000000|2021-11-24 15:00:00|2963.71|2963.71|2963.11|2963.11|2963.73|2963.73|2962.96|2962.96|0
1637766010000|2021-11-24 15:00:10|2963|2963|2962.77|2962.77|2963|2963|2962.77|2962.77|0
1637766020000|2021-11-24 15:00:20|2962.84|2962.84|2962.89|2962.89|2962.89|2962.89|2962.84|2962.84|0
1637766030000|2021-11-24 15:00:30|2963.04|2963.04|2963.53|2963.53|2963.54|2963.54|2963.04|2963.04|0
1637766040000|2021-11-24 15:00:40|2963.82|2963.82|2964.86|2964.86|2964.86|2964.86|2963.82|2963.82|0
1637766050000|2021-11-24 15:00:50|2964.93|2964.93|2965.01|2965.01|2965.13|2965.13|2964.88|2964.88|0
1637766070000|2021-11-24 15:01:10|2965.07|2965.07|2965.07|2965.07|2965.07|2965.07|2965.07|2965.07|0
1637766080000|2021-11-24 15:01:20|2965.17|2965.17|2965.71|2965.71|2965.78|2965.78|2965.17|2965.17|0
1637766090000|2021-11-24 15:01:30|2965.75|2965.75|2966.86|2966.86|2966.86|2966.86|2965.75|2965.75|0
1637766100000|2021-11-24 15:01:40|2966.88|2966.88|2967.11|2967.11|2967.2|2967.2|2966.88|2966.88|0
1637766110000|2021-11-24 15:01:50|2967.32|2967.32|2967.28|2967.28|2967.32|2967.32|2967.28|2967.28|0
1637766120000|2021-11-24 15:02:00|2966.99|2966.99|2966.26|2966.26|2966.99|2966.99|2966.26|2966.26|0
1637766130000|2021-11-24 15:02:10|2965.77|2965.77|2965.53|2965.53|2965.77|2965.77|2965.53|2965.53|0
1637766140000|2021-11-24 15:02:20|2965.89|2965.89|2966.5|2966.5|2966.5|2966.5|2965.75|2965.75|0
1637766150000|2021-11-24 15:02:30|2966.57|2966.57|2966.66|2966.66|2966.71|2966.71|2966.49|2966.49|0
1637766160000|2021-11-24 15:02:40|2966.35|2966.35|2966.35|2966.35|2966.35|2966.35|2966.35|2966.35|0
1637766180000|2021-11-24 15:03:00|2966.33|2966.33|2966.37|2966.37|2966.52|2966.52|2966.33|2966.33|0
1637766190000|2021-11-24 15:03:10|2966.26|2966.26|2966.42|2966.42|2966.44|2966.44|2966.26|2966.26|0
1637766200000|2021-11-24 15:03:20|2966.48|2966.48|2966.81|2966.81|2966.81|2966.81|2966.48|2966.48|0
1637766210000|2021-11-24 15:03:30|2966.83|2966.83|2966.83|2966.83|2966.83|2966.83|2966.83|2966.83|0
1637766220000|2021-11-24 15:03:40|2966.88|2966.88|2966.92|2966.92|2966.92|2966.92|2966.88|2966.88|0
1637766240000|2021-11-24 15:04:00|2967.02|2967.02|2967.31|2967.31|2967.31|2967.31|2967|2967|0
1637766250000|2021-11-24 15:04:10|2967.37|2967.37|2967.97|2967.97|2967.97|2967.97|2967.37|2967.37|0
1637766260000|2021-11-24 15:04:20|2968.04|2968.04|2968.85|2968.85|2968.85|2968.85|2968.04|2968.04|0
1637766270000|2021-11-24 15:04:30|2968.88|2968.88|2969|2969|2969|2969|2968.88|2968.88|0
1637766280000|2021-11-24 15:04:40|2969.02|2969.02|2968.8|2968.8|2969.02|2969.02|2968.8|2968.8|0
1637766290000|2021-11-24 15:04:50|2968.95|2968.95|2969.61|2969.61|2969.61|2969.61|2968.95|2968.95|0
1637766300000|2021-11-24 15:05:00|2969.47|2969.47|2969.49|2969.49|2969.76|2969.76|2969.47|2969.47|0
1637766310000|2021-11-24 15:05:10|2969.19|2969.19|2969.17|2969.17|2969.27|2969.27|2968.97|2968.97|0
1637766320000|2021-11-24 15:05:20|2969.37|2969.37|2969.37|2969.37|2969.37|2969.37|2969.37|2969.37|0
1637766330000|2021-11-24 15:05:30|2969.24|2969.24|2969.24|2969.24|2969.24|2969.24|2969.24|2969.24|0
1637766340000|2021-11-24 15:05:40|2969.13|2969.13|2969.42|2969.42|2969.42|2969.42|2969.13|2969.13|0
1637766350000|2021-11-24 15:05:50|2969.38|2969.38|2969.4|2969.4|2969.4|2969.4|2969.38|2969.38|0
1637766360000|2021-11-24 15:06:00|2969.55|2969.55|2970.2|2970.2|2970.28|2970.28|2969.29|2969.29|0
1637766370000|2021-11-24 15:06:10|2970.39|2970.39|2970.85|2970.85|2970.85|2970.85|2970.28|2970.28|0
1637766400000|2021-11-24 15:06:40|2970.89|2970.89|2971.43|2971.43|2971.5|2971.5|2970.89|2970.89|0
1637766410000|2021-11-24 15:06:50|2971.45|2971.45|2971.58|2971.58|2971.58|2971.58|2971.45|2971.45|0
1637766420000|2021-11-24 15:07:00|2971.3|2971.3|2970.58|2970.58|2971.3|2971.3|2970.54|2970.54|0
1637766430000|2021-11-24 15:07:10|2970.73|2970.73|2970.73|2970.73|2970.73|2970.73|2970.73|2970.73|0
1637766440000|2021-11-24 15:07:20|2970.66|2970.66|2970.66|2970.66|2970.66|2970.66|2970.66|2970.66|0
1637766450000|2021-11-24 15:07:30|2970.54|2970.54|2970.48|2970.48|2970.54|2970.54|2970.48|2970.48|0
1637766460000|2021-11-24 15:07:40|2970.36|2970.36|2969.78|2969.78|2970.36|2970.36|2969.78|2969.78|0
1637766470000|2021-11-24 15:07:50|2969.67|2969.67|2969.55|2969.55|2969.67|2969.67|2969.55|2969.55|0
1637766480000|2021-11-24 15:08:00|2969.42|2969.42|2968.63|2968.63|2969.42|2969.42|2968.63|2968.63|0
1637766490000|2021-11-24 15:08:10|2968.58|2968.58|2968.63|2968.63|2968.63|2968.63|2968.58|2968.58|0
1637766500000|2021-11-24 15:08:20|2968.62|2968.62|2968.62|2968.62|2968.62|2968.62|2968.62|2968.62|0
1637766510000|2021-11-24 15:08:30|2968.68|2968.68|2968.4|2968.4|2968.68|2968.68|2968.4|2968.4|0
1637766520000|2021-11-24 15:08:40|2968.46|2968.46|2968.3|2968.3|2968.46|2968.46|2968.26|2968.26|0
1637766530000|2021-11-24 15:08:50|2968.15|2968.15|2968.09|2968.09|2968.15|2968.15|2968.09|2968.09|0
1637766540000|2021-11-24 15:09:00|2967.96|2967.96|2967.79|2967.79|2967.96|2967.96|2967.79|2967.79|0
1637766550000|2021-11-24 15:09:10|2967.91|2967.91|2967.97|2967.97|2967.97|2967.97|2967.91|2967.91|0
1637766560000|2021-11-24 15:09:20|2967.91|2967.91|2967.91|2967.91|2967.91|2967.91|2967.91|2967.91|0
1637766570000|2021-11-24 15:09:30|2967.8|2967.8|2967.8|2967.8|2967.8|2967.8|2967.8|2967.8|0
1637766580000|2021-11-24 15:09:40|2967.74|2967.74|2967.67|2967.67|2967.74|2967.74|2967.67|2967.67|0
1637766590000|2021-11-24 15:09:50|2967.78|2967.78|2966.42|2966.42|2967.83|2967.83|2966.28|2966.28|0
1637766600000|2021-11-24 15:10:00|2966.3|2966.3|2966|2966|2966.3|2966.3|2965.77|2965.77|0
1637766610000|2021-11-24 15:10:10|2966.11|2966.11|2966.43|2966.43|2966.43|2966.43|2966.11|2966.11|0
1637766620000|2021-11-24 15:10:20|2966.87|2966.87|2966.82|2966.82|2966.87|2966.87|2966.77|2966.77|0
1637766630000|2021-11-24 15:10:30|2966.88|2966.88|2966.88|2966.88|2966.88|2966.88|2966.88|2966.88|0
1637766640000|2021-11-24 15:10:40|2966.9|2966.9|2966.9|2966.9|2966.9|2966.9|2966.9|2966.9|0
1637766650000|2021-11-24 15:10:50|2966.92|2966.92|2967.22|2967.22|2967.22|2967.22|2966.92|2966.92|0
1637766660000|2021-11-24 15:11:00|2967.28|2967.28|2967.34|2967.34|2967.34|2967.34|2967.28|2967.28|0
1637766670000|2021-11-24 15:11:10|2967.57|2967.57|2967.71|2967.71|2967.71|2967.71|2967.57|2967.57|0
1637766680000|2021-11-24 15:11:20|2967.82|2967.82|2968.16|2968.16|2968.16|2968.16|2967.82|2967.82|0
1637766690000|2021-11-24 15:11:30|2967.86|2967.86|2967.81|2967.81|2967.86|2967.86|2967.8|2967.8|0
1637766700000|2021-11-24 15:11:40|2967.94|2967.94|2967.54|2967.54|2967.94|2967.94|2967.54|2967.54|0
1637766710000|2021-11-24 15:11:50|2967.52|2967.52|2967.19|2967.19|2967.52|2967.52|2967.19|2967.19|0
1637766720000|2021-11-24 15:12:00|2967.13|2967.13|2966.76|2966.76|2967.13|2967.13|2966.76|2966.76|0
1637766730000|2021-11-24 15:12:10|2966.81|2966.81|2966.83|2966.83|2966.84|2966.84|2966.76|2966.76|0
1637766740000|2021-11-24 15:12:20|2966.76|2966.76|2966.75|2966.75|2966.78|2966.78|2966.75|2966.75|0
1637766750000|2021-11-24 15:12:30|2966.62|2966.62|2966.49|2966.49|2966.62|2966.62|2966.49|2966.49|0
1637766760000|2021-11-24 15:12:40|2966.34|2966.34|2966.53|2966.53|2966.53|2966.53|2966.34|2966.34|0
1637766780000|2021-11-24 15:13:00|2966.66|2966.66|2966.35|2966.35|2966.77|2966.77|2966.35|2966.35|0
1637766790000|2021-11-24 15:13:10|2966.24|2966.24|2965.89|2965.89|2966.24|2966.24|2965.89|2965.89|0
1637766800000|2021-11-24 15:13:20|2965.54|2965.54|2965.34|2965.34|2965.58|2965.58|2965.3|2965.3|0
1637766810000|2021-11-24 15:13:30|2965.56|2965.56|2965.9|2965.9|2965.9|2965.9|2965.56|2965.56|0
1637766820000|2021-11-24 15:13:40|2965.79|2965.79|2965.89|2965.89|2965.89|2965.89|2965.79|2965.79|0
1637766840000|2021-11-24 15:14:00|2966.02|2966.02|2966.02|2966.02|2966.02|2966.02|2966.02|2966.02|0
1637766850000|2021-11-24 15:14:10|2966.06|2966.06|2966.1|2966.1|2966.1|2966.1|2966.06|2966.06|0
1637766860000|2021-11-24 15:14:20|2966.16|2966.16|2966.16|2966.16|2966.16|2966.16|2966.16|2966.16|0
1637766870000|2021-11-24 15:14:30|2966.21|2966.21|2966.23|2966.23|2966.23|2966.23|2966.21|2966.21|0
1637766880000|2021-11-24 15:14:40|2966.36|2966.36|2966.56|2966.56|2966.62|2966.62|2966.36|2966.36|0
1637766890000|2021-11-24 15:14:50|2966.44|2966.44|2966.44|2966.44|2966.44|2966.44|2966.38|2966.38|0
1637766900000|2021-11-24 15:15:00|2966.43|2966.43|2966.46|2966.46|2966.46|2966.46|2966.43|2966.43|0
1637766910000|2021-11-24 15:15:10|2966.52|2966.52|2966.52|2966.52|2966.52|2966.52|2966.52|2966.52|0
1637766940000|2021-11-24 15:15:40|2966.53|2966.53|2966.65|2966.65|2966.65|2966.65|2966.53|2966.53|0
1637766950000|2021-11-24 15:15:50|2966.94|2966.94|2967.14|2967.14|2967.14|2967.14|2966.94|2966.94|0
1637766960000|2021-11-24 15:16:00|2967|2967|2967|2967|2967|2967|2967|2967|0
1637766970000|2021-11-24 15:16:10|2967.12|2967.12|2967.39|2967.39|2967.39|2967.39|2967.12|2967.12|0
1637766980000|2021-11-24 15:16:20|2967.24|2967.24|2966.94|2966.94|2967.24|2967.24|2966.94|2966.94|0
1637766990000|2021-11-24 15:16:30|2967.08|2967.08|2967.15|2967.15|2967.15|2967.15|2967.08|2967.08|0
1637767000000|2021-11-24 15:16:40|2967.04|2967.04|2967.04|2967.04|2967.04|2967.04|2967.04|2967.04|0
1637767010000|2021-11-24 15:16:50|2966.94|2966.94|2967.07|2967.07|2967.07|2967.07|2966.94|2966.94|0
1637767020000|2021-11-24 15:17:00|2967.13|2967.13|2967.13|2967.13|2967.13|2967.13|2967.13|2967.13|0
1637767030000|2021-11-24 15:17:10|2967.2|2967.2|2967.2|2967.2|2967.2|2967.2|2967.2|2967.2|0
1637767040000|2021-11-24 15:17:20|2967.3|2967.3|2967.3|2967.3|2967.3|2967.3|2967.3|2967.3|0
1637767050000|2021-11-24 15:17:30|2967.34|2967.34|2967.32|2967.32|2967.34|2967.34|2967.32|2967.32|0
1637767060000|2021-11-24 15:17:40|2967.22|2967.22|2967.22|2967.22|2967.22|2967.22|2967.15|2967.15|0
1637767070000|2021-11-24 15:17:50|2967.33|2967.33|2967.33|2967.33|2967.38|2967.38|2967.33|2967.33|0
1637767080000|2021-11-24 15:18:00|2967.18|2967.18|2967.47|2967.47|2967.47|2967.47|2967.18|2967.18|0
1637767090000|2021-11-24 15:18:10|2967.58|2967.58|2968.12|2968.12|2968.12|2968.12|2967.58|2967.58|0
1637767100000|2021-11-24 15:18:20|2968.23|2968.23|2968.63|2968.63|2968.63|2968.63|2968.23|2968.23|0
1637767120000|2021-11-24 15:18:40|2968.77|2968.77|2968.77|2968.77|2968.77|2968.77|2968.77|2968.77|0
1637767130000|2021-11-24 15:18:50|2968.82|2968.82|2968.82|2968.82|2968.82|2968.82|2968.82|2968.82|0
1637767140000|2021-11-24 15:19:00|2968.97|2968.97|2968.72|2968.72|2968.97|2968.97|2968.72|2968.72|0
1637767150000|2021-11-24 15:19:10|2969.06|2969.06|2969.25|2969.25|2969.31|2969.31|2969.06|2969.06|0
1637767160000|2021-11-24 15:19:20|2969.12|2969.12|2969.12|2969.12|2969.12|2969.12|2969.12|2969.12|0
1637767170000|2021-11-24 15:19:30|2969.05|2969.05|2969.08|2969.08|2969.12|2969.12|2969.05|2969.05|0
1637767190000|2021-11-24 15:19:50|2968.94|2968.94|2968.07|2968.07|2968.94|2968.94|2968.07|2968.07|0
1637767200000|2021-11-24 15:20:00|2967.96|2967.96|2967.96|2967.96|2967.96|2967.96|2967.96|2967.96|0
1637767210000|2021-11-24 15:20:10|2967.81|2967.81|2967.67|2967.67|2967.81|2967.81|2967.67|2967.67|0
1637767220000|2021-11-24 15:20:20|2967.43|2967.43|2967.43|2967.43|2967.43|2967.43|2967.43|2967.43|0
1637767230000|2021-11-24 15:20:30|2967.39|2967.39|2967.39|2967.39|2967.39|2967.39|2967.39|2967.39|0
1637767240000|2021-11-24 15:20:40|2967.38|2967.38|2967.79|2967.79|2967.79|2967.79|2967.38|2967.38|0
1637767250000|2021-11-24 15:20:50|2967.89|2967.89|2967.89|2967.89|2967.89|2967.89|2967.89|2967.89|0
1637767260000|2021-11-24 15:21:00|2967.93|2967.93|2968.03|2968.03|2968.07|2968.07|2967.93|2967.93|0
1637767270000|2021-11-24 15:21:10|2968.07|2968.07|2968.44|2968.44|2968.44|2968.44|2968.07|2968.07|0
1637767280000|2021-11-24 15:21:20|2968.32|2968.32|2968.41|2968.41|2968.41|2968.41|2968.32|2968.32|0
1637767290000|2021-11-24 15:21:30|2968.54|2968.54|2968.54|2968.54|2968.54|2968.54|2968.54|2968.54|0
1637767300000|2021-11-24 15:21:40|2968.66|2968.66|2968.66|2968.66|2968.66|2968.66|2968.66|2968.66|0
1637767310000|2021-11-24 15:21:50|2968.77|2968.77|2969.06|2969.06|2969.06|2969.06|2968.77|2968.77|0
1637767330000|2021-11-24 15:22:10|2969.21|2969.21|2969.19|2969.19|2969.21|2969.21|2969.19|2969.19|0
1637767360000|2021-11-24 15:22:40|2969.3|2969.3|2969.3|2969.3|2969.3|2969.3|2969.3|2969.3|0
1637767370000|2021-11-24 15:22:50|2969.37|2969.37|2969.52|2969.52|2969.52|2969.52|2969.37|2969.37|0
1637767380000|2021-11-24 15:23:00|2969.15|2969.15|2969.91|2969.91|2969.91|2969.91|2969.15|2969.15|0
1637767390000|2021-11-24 15:23:10|2969.79|2969.79|2969.95|2969.95|2969.95|2969.95|2969.67|2969.67|0
1637767400000|2021-11-24 15:23:20|2969.73|2969.73|2969.75|2969.75|2969.75|2969.75|2969.48|2969.48|0
1637767420000|2021-11-24 15:23:40|2969.86|2969.86|2970.08|2970.08|2970.08|2970.08|2969.86|2969.86|0
1637767430000|2021-11-24 15:23:50|2969.94|2969.94|2970.05|2970.05|2970.05|2970.05|2969.94|2969.94|0
1637767440000|2021-11-24 15:24:00|2969.91|2969.91|2969.39|2969.39|2969.91|2969.91|2969.39|2969.39|0
1637767450000|2021-11-24 15:24:10|2969.23|2969.23|2969.12|2969.12|2969.23|2969.23|2969.12|2969.12|0
1637767460000|2021-11-24 15:24:20|2969.07|2969.07|2968.77|2968.77|2969.07|2969.07|2968.77|2968.77|0
1637767470000|2021-11-24 15:24:30|2968.67|2968.67|2968.67|2968.67|2968.67|2968.67|2968.67|2968.67|0
1637767480000|2021-11-24 15:24:40|2968.79|2968.79|2968.94|2968.94|2969.23|2969.23|2968.79|2968.79|0
1637767490000|2021-11-24 15:24:50|2969.07|2969.07|2968.96|2968.96|2969.07|2969.07|2968.96|2968.96|0
1637767500000|2021-11-24 15:25:00|2968.9|2968.9|2968.9|2968.9|2968.9|2968.9|2968.9|2968.9|0
1637767510000|2021-11-24 15:25:10|2968.86|2968.86|2968.88|2968.88|2968.91|2968.91|2968.86|2968.86|0
1637767520000|2021-11-24 15:25:20|2968.58|2968.58|2968.66|2968.66|2968.66|2968.66|2968.58|2968.58|0
1637767530000|2021-11-24 15:25:30|2968.58|2968.58|2968.73|2968.73|2968.73|2968.73|2968.58|2968.58|0
1637767540000|2021-11-24 15:25:40|2968.75|2968.75|2968.77|2968.77|2968.77|2968.77|2968.65|2968.65|0
1637767550000|2021-11-24 15:25:50|2968.82|2968.82|2969.41|2969.41|2969.41|2969.41|2968.82|2968.82|0
1637767560000|2021-11-24 15:26:00|2969.46|2969.46|2969.68|2969.68|2969.88|2969.88|2969.46|2969.46|0
1637767570000|2021-11-24 15:26:10|2969.62|2969.62|2969.6|2969.6|2969.62|2969.62|2969.6|2969.6|0
1637767580000|2021-11-24 15:26:20|2969.55|2969.55|2969.65|2969.65|2969.65|2969.65|2969.53|2969.53|0
1637767590000|2021-11-24 15:26:30|2969.77|2969.77|2969.56|2969.56|2969.77|2969.77|2969.56|2969.56|0
1637767600000|2021-11-24 15:26:40|2969.43|2969.43|2969.7|2969.7|2969.7|2969.7|2969.43|2969.43|0
1637767610000|2021-11-24 15:26:50|2969.81|2969.81|2969.75|2969.75|2969.88|2969.88|2969.75|2969.75|0
1637767620000|2021-11-24 15:27:00|2969.7|2969.7|2969.7|2969.7|2969.7|2969.7|2969.7|2969.7|0
1637767630000|2021-11-24 15:27:10|2969.56|2969.56|2969.56|2969.56|2969.56|2969.56|2969.56|2969.56|0
1637767640000|2021-11-24 15:27:20|2969.7|2969.7|2969.7|2969.7|2969.7|2969.7|2969.7|2969.7|0
1637767650000|2021-11-24 15:27:30|2969.77|2969.77|2969.98|2969.98|2969.98|2969.98|2969.77|2969.77|0
1637767660000|2021-11-24 15:27:40|2970.13|2970.13|2970.41|2970.41|2970.41|2970.41|2970.13|2970.13|0
1637767680000|2021-11-24 15:28:00|2970.52|2970.52|2970.53|2970.53|2970.53|2970.53|2970.35|2970.35|0
1637767690000|2021-11-24 15:28:10|2970.38|2970.38|2970.38|2970.38|2970.38|2970.38|2970.09|2970.09|0
1637767700000|2021-11-24 15:28:20|2970.49|2970.49|2970.49|2970.49|2970.49|2970.49|2970.49|2970.49|0
1637767710000|2021-11-24 15:28:30|2970.42|2970.42|2970.53|2970.53|2970.53|2970.53|2970.42|2970.42|0
1637767740000|2021-11-24 15:29:00|2970.68|2970.68|2970.7|2970.7|2970.86|2970.86|2970.68|2970.68|0
1637767750000|2021-11-24 15:29:10|2970.63|2970.63|2970.92|2970.92|2970.92|2970.92|2970.63|2970.63|0
1637767760000|2021-11-24 15:29:20|2970.94|2970.94|2971.05|2971.05|2971.05|2971.05|2970.94|2970.94|0
1637767790000|2021-11-24 15:29:50|2970.99|2970.99|2970.99|2970.99|2970.99|2970.99|2970.99|2970.99|0
1637767800000|2021-11-24 15:30:00|2971.05|2971.05|2971.05|2971.05|2971.05|2971.05|2971.05|2971.05|0
1637767810000|2021-11-24 15:30:10|2971.2|2971.2|2971.2|2971.2|2971.2|2971.2|2971.2|2971.2|0
1637767820000|2021-11-24 15:30:20|2971.05|2971.05|2971.04|2971.04|2971.05|2971.05|2971.04|2971.04|0
1637767830000|2021-11-24 15:30:30|2970.92|2970.92|2970.98|2970.98|2971.04|2971.04|2970.92|2970.92|0
1637767840000|2021-11-24 15:30:40|2970.84|2970.84|2970.84|2970.84|2970.84|2970.84|2970.84|2970.84|0
1637767850000|2021-11-24 15:30:50|2970.95|2970.95|2970.95|2970.95|2970.95|2970.95|2970.95|2970.95|0
1637767860000|2021-11-24 15:31:00|2971.1|2971.1|2971.1|2971.1|2971.1|2971.1|2971.1|2971.1|0
1637767870000|2021-11-24 15:31:10|2971.21|2971.21|2971.1|2971.1|2971.21|2971.21|2971.1|2971.1|0
1637767880000|2021-11-24 15:31:20|2970.99|2970.99|2971.04|2971.04|2971.04|2971.04|2970.99|2970.99|0
1637767890000|2021-11-24 15:31:30|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|0
1637767900000|2021-11-24 15:31:40|2970.94|2970.94|2970.79|2970.79|2970.94|2970.94|2970.79|2970.79|0
1637767910000|2021-11-24 15:31:50|2970.69|2970.69|2970.69|2970.69|2970.69|2970.69|2970.69|2970.69|0
1637767920000|2021-11-24 15:32:00|2970.97|2970.97|2971.52|2971.52|2971.52|2971.52|2970.97|2970.97|0
1637767930000|2021-11-24 15:32:10|2971.67|2971.67|2972.58|2972.58|2972.58|2972.58|2971.67|2971.67|0
1637767940000|2021-11-24 15:32:20|2972.29|2972.29|2973.7|2973.7|2973.7|2973.7|2972.29|2972.29|0
1637767950000|2021-11-24 15:32:30|2973.74|2973.74|2973.6|2973.6|2973.74|2973.74|2973.6|2973.6|0
1637767960000|2021-11-24 15:32:40|2973.76|2973.76|2973.76|2973.76|2973.76|2973.76|2973.76|2973.76|0
1637767970000|2021-11-24 15:32:50|2973.88|2973.88|2973.88|2973.88|2973.88|2973.88|2973.88|2973.88|0
1637767980000|2021-11-24 15:33:00|2974.33|2974.33|2974.1|2974.1|2974.33|2974.33|2974.1|2974.1|0
1637768000000|2021-11-24 15:33:20|2974.15|2974.15|2974.39|2974.39|2974.48|2974.48|2974.15|2974.15|0
1637768010000|2021-11-24 15:33:30|2974.51|2974.51|2974.51|2974.51|2974.51|2974.51|2974.51|2974.51|0
1637768020000|2021-11-24 15:33:40|2974.66|2974.66|2975.19|2975.19|2975.19|2975.19|2974.66|2974.66|0
1637768030000|2021-11-24 15:33:50|2975.33|2975.33|2975.2|2975.2|2975.33|2975.33|2975.19|2975.19|0
1637768040000|2021-11-24 15:34:00|2975.24|2975.24|2975.24|2975.24|2975.24|2975.24|2975.24|2975.24|0
1637768050000|2021-11-24 15:34:10|2975.21|2975.21|2974.98|2974.98|2975.21|2975.21|2974.98|2974.98|0
1637768060000|2021-11-24 15:34:20|2975.21|2975.21|2975.21|2975.21|2975.21|2975.21|2975.09|2975.09|0
1637768080000|2021-11-24 15:34:40|2975.07|2975.07|2975.23|2975.23|2975.23|2975.23|2975.01|2975.01|0
1637768100000|2021-11-24 15:35:00|2975.08|2975.08|2975.21|2975.21|2975.23|2975.23|2975.08|2975.08|0
1637768110000|2021-11-24 15:35:10|2975.15|2975.15|2975.15|2975.15|2975.29|2975.29|2975.15|2975.15|0
1637768120000|2021-11-24 15:35:20|2974.89|2974.89|2974.89|2974.89|2974.89|2974.89|2974.89|2974.89|0
1637768130000|2021-11-24 15:35:30|2975.02|2975.02|2975.17|2975.17|2975.17|2975.17|2975.02|2975.02|0
1637768140000|2021-11-24 15:35:40|2975.13|2975.13|2974.74|2974.74|2975.13|2975.13|2974.74|2974.74|0
1637768160000|2021-11-24 15:36:00|2974.8|2974.8|2974.95|2974.95|2975.05|2975.05|2974.8|2974.8|0
1637768170000|2021-11-24 15:36:10|2974.7|2974.7|2974.67|2974.67|2974.75|2974.75|2974.67|2974.67|0
1637768180000|2021-11-24 15:36:20|2974.82|2974.82|2975.04|2975.04|2975.04|2975.04|2974.75|2974.75|0
1637768190000|2021-11-24 15:36:30|2974.75|2974.75|2974.75|2974.75|2974.75|2974.75|2974.75|2974.75|0
1637768200000|2021-11-24 15:36:40|2974.8|2974.8|2974.58|2974.58|2974.8|2974.8|2974.58|2974.58|0
1637768220000|2021-11-24 15:37:00|2974.87|2974.87|2974.81|2974.81|2974.87|2974.87|2974.81|2974.81|0
1637768230000|2021-11-24 15:37:10|2974.92|2974.92|2974.99|2974.99|2974.99|2974.99|2974.92|2974.92|0
1637768240000|2021-11-24 15:37:20|2974.95|2974.95|2974.95|2974.95|2974.95|2974.95|2974.95|2974.95|0
1637768260000|2021-11-24 15:37:40|2975.2|2975.2|2975.21|2975.21|2975.21|2975.21|2975.18|2975.18|0
1637768280000|2021-11-24 15:38:00|2975.09|2975.09|2974.97|2974.97|2975.09|2975.09|2974.97|2974.97|0
1637768290000|2021-11-24 15:38:10|2975.08|2975.08|2974.89|2974.89|2975.08|2975.08|2974.89|2974.89|0
1637768300000|2021-11-24 15:38:20|2974.77|2974.77|2974.42|2974.42|2974.77|2974.77|2974.42|2974.42|0
1637768310000|2021-11-24 15:38:30|2974.27|2974.27|2974.22|2974.22|2974.27|2974.27|2974.14|2974.14|0
1637768320000|2021-11-24 15:38:40|2974.26|2974.26|2974.26|2974.26|2974.26|2974.26|2974.26|2974.26|0
1637768340000|2021-11-24 15:39:00|2973.96|2973.96|2973.41|2973.41|2973.96|2973.96|2973.41|2973.41|0
1637768350000|2021-11-24 15:39:10|2973.17|2973.17|2973.17|2973.17|2973.17|2973.17|2973.17|2973.17|0
1637768360000|2021-11-24 15:39:20|2973.15|2973.15|2972.89|2972.89|2973.15|2973.15|2972.89|2972.89|0
1637768370000|2021-11-24 15:39:30|2973.03|2973.03|2973.03|2973.03|2973.03|2973.03|2973.03|2973.03|0
1637768380000|2021-11-24 15:39:40|2972.92|2972.92|2972.92|2972.92|2972.92|2972.92|2972.92|2972.92|0
1637768400000|2021-11-24 15:40:00|2972.68|2972.68|2972.66|2972.66|2972.68|2972.68|2972.66|2972.66|0
1637768410000|2021-11-24 15:40:10|2972.56|2972.56|2972.7|2972.7|2972.7|2972.7|2972.56|2972.56|0
1637768430000|2021-11-24 15:40:30|2972.41|2972.41|2972.41|2972.41|2972.41|2972.41|2972.41|2972.41|0
1637768440000|2021-11-24 15:40:40|2972.34|2972.34|2972.52|2972.52|2972.52|2972.52|2972.28|2972.28|0
1637768450000|2021-11-24 15:40:50|2972.56|2972.56|2972.62|2972.62|2972.84|2972.84|2972.56|2972.56|0
1637768460000|2021-11-24 15:41:00|2972.32|2972.32|2972.32|2972.32|2972.32|2972.32|2972.32|2972.32|0
1637768470000|2021-11-24 15:41:10|2972.28|2972.28|2972.26|2972.26|2972.41|2972.41|2972.26|2972.26|0
1637768480000|2021-11-24 15:41:20|2972.12|2972.12|2971.79|2971.79|2972.12|2972.12|2971.79|2971.79|0
1637768500000|2021-11-24 15:41:40|2971.42|2971.42|2971.22|2971.22|2971.42|2971.42|2971.22|2971.22|0
1637768510000|2021-11-24 15:41:50|2971.16|2971.16|2971.16|2971.16|2971.16|2971.16|2971.16|2971.16|0
1637768520000|2021-11-24 15:42:00|2971.15|2971.15|2971.46|2971.46|2971.46|2971.46|2971.15|2971.15|0
1637768530000|2021-11-24 15:42:10|2971.48|2971.48|2971.48|2971.48|2971.48|2971.48|2971.48|2971.48|0
1637768540000|2021-11-24 15:42:20|2971.61|2971.61|2971.37|2971.37|2971.61|2971.61|2971.37|2971.37|0
1637768550000|2021-11-24 15:42:30|2971.25|2971.25|2971.26|2971.26|2971.26|2971.26|2971.02|2971.02|0
1637768560000|2021-11-24 15:42:40|2971.14|2971.14|2971.14|2971.14|2971.14|2971.14|2971.14|2971.14|0
1637768570000|2021-11-24 15:42:50|2971.07|2971.07|2971.07|2971.07|2971.07|2971.07|2971.07|2971.07|0
1637768580000|2021-11-24 15:43:00|2970.96|2970.96|2970.96|2970.96|2970.96|2970.96|2970.96|2970.96|0
1637768600000|2021-11-24 15:43:20|2971|2971|2971.11|2971.11|2971.11|2971.11|2971|2971|0
1637768610000|2021-11-24 15:43:30|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|0
1637768620000|2021-11-24 15:43:40|2971.28|2971.28|2971.29|2971.29|2971.29|2971.29|2971.16|2971.16|0
1637768630000|2021-11-24 15:43:50|2971.23|2971.23|2971.16|2971.16|2971.23|2971.23|2971.16|2971.16|0
1637768640000|2021-11-24 15:44:00|2971.31|2971.31|2971.16|2971.16|2971.31|2971.31|2971.01|2971.01|0
1637768650000|2021-11-24 15:44:10|2971.15|2971.15|2971.26|2971.26|2971.29|2971.29|2971.15|2971.15|0
1637768660000|2021-11-24 15:44:20|2971.21|2971.21|2971.27|2971.27|2971.27|2971.27|2971.01|2971.01|0
1637768670000|2021-11-24 15:44:30|2971.2|2971.2|2971.2|2971.2|2971.27|2971.27|2971.2|2971.2|0
1637768680000|2021-11-24 15:44:40|2971.07|2971.07|2970.53|2970.53|2971.07|2971.07|2970.53|2970.53|0
1637768690000|2021-11-24 15:44:50|2970.41|2970.41|2970.37|2970.37|2970.52|2970.52|2970.37|2970.37|0
1637768700000|2021-11-24 15:45:00|2970.66|2970.66|2970.78|2970.78|2970.78|2970.78|2970.66|2970.66|0
1637768710000|2021-11-24 15:45:10|2970.72|2970.72|2970.78|2970.78|2970.78|2970.78|2970.72|2970.72|0
1637768720000|2021-11-24 15:45:20|2970.77|2970.77|2971.05|2971.05|2971.05|2971.05|2970.77|2970.77|0
1637768740000|2021-11-24 15:45:40|2970.99|2970.99|2971.24|2971.24|2971.24|2971.24|2970.99|2970.99|0
1637768750000|2021-11-24 15:45:50|2971.36|2971.36|2971.36|2971.36|2971.36|2971.36|2971.36|2971.36|0
1637768760000|2021-11-24 15:46:00|2971.21|2971.21|2971.73|2971.73|2971.73|2971.73|2971.21|2971.21|0
1637768770000|2021-11-24 15:46:10|2971.62|2971.62|2971.37|2971.37|2971.62|2971.62|2971.37|2971.37|0
1637768780000|2021-11-24 15:46:20|2971.35|2971.35|2971.5|2971.5|2971.5|2971.5|2971.35|2971.35|0
1637768790000|2021-11-24 15:46:30|2971.57|2971.57|2971.28|2971.28|2971.57|2971.57|2971.17|2971.17|0
1637768800000|2021-11-24 15:46:40|2971.22|2971.22|2971.17|2971.17|2971.22|2971.22|2971.17|2971.17|0
1637768810000|2021-11-24 15:46:50|2970.87|2970.87|2970.86|2970.86|2970.87|2970.87|2970.86|2970.86|0
1637768820000|2021-11-24 15:47:00|2970.82|2970.82|2970.82|2970.82|2970.82|2970.82|2970.82|2970.82|0
1637768830000|2021-11-24 15:47:10|2970.94|2970.94|2970.94|2970.94|2970.94|2970.94|2970.94|2970.94|0
1637768840000|2021-11-24 15:47:20|2970.88|2970.88|2970.82|2970.82|2970.88|2970.88|2970.82|2970.82|0
1637768850000|2021-11-24 15:47:30|2970.97|2970.97|2970.87|2970.87|2970.97|2970.97|2970.87|2970.87|0
1637768860000|2021-11-24 15:47:40|2970.8|2970.8|2970.8|2970.8|2970.8|2970.8|2970.8|2970.8|0
1637768890000|2021-11-24 15:48:10|2970.68|2970.68|2970.78|2970.78|2970.78|2970.78|2970.68|2970.68|0
1637768900000|2021-11-24 15:48:20|2970.93|2970.93|2970.93|2970.93|2970.93|2970.93|2970.93|2970.93|0
1637768920000|2021-11-24 15:48:40|2970.99|2970.99|2971.02|2971.02|2971.09|2971.09|2970.99|2970.99|0
1637768930000|2021-11-24 15:48:50|2971.13|2971.13|2971.23|2971.23|2971.23|2971.23|2971.13|2971.13|0
1637768940000|2021-11-24 15:49:00|2971.09|2971.09|2971.09|2971.09|2971.09|2971.09|2971.09|2971.09|0
1637768950000|2021-11-24 15:49:10|2971.05|2971.05|2971.2|2971.2|2971.2|2971.2|2971.05|2971.05|0
1637768960000|2021-11-24 15:49:20|2971.35|2971.35|2971.35|2971.35|2971.35|2971.35|2971.35|2971.35|0
1637768970000|2021-11-24 15:49:30|2971.28|2971.28|2971.28|2971.28|2971.28|2971.28|2971.28|2971.28|0
1637768990000|2021-11-24 15:49:50|2971.33|2971.33|2971.33|2971.33|2971.33|2971.33|2971.33|2971.33|0
1637769000000|2021-11-24 15:50:00|2971.28|2971.28|2971.75|2971.75|2971.89|2971.89|2971.28|2971.28|0
1637769010000|2021-11-24 15:50:10|2971.89|2971.89|2972.43|2972.43|2972.43|2972.43|2971.89|2971.89|0
1637769020000|2021-11-24 15:50:20|2972.36|2972.36|2972.56|2972.56|2972.56|2972.56|2972.36|2972.36|0
1637769040000|2021-11-24 15:50:40|2972.43|2972.43|2972.43|2972.43|2972.43|2972.43|2972.43|2972.43|0
1637769050000|2021-11-24 15:50:50|2972.32|2972.32|2972.32|2972.32|2972.32|2972.32|2972.32|2972.32|0
1637769060000|2021-11-24 15:51:00|2972.27|2972.27|2972.83|2972.83|2972.83|2972.83|2972.27|2972.27|0
1637769070000|2021-11-24 15:51:10|2972.72|2972.72|2972.72|2972.72|2972.72|2972.72|2972.72|2972.72|0
1637769080000|2021-11-24 15:51:20|2972.87|2972.87|2972.57|2972.57|2972.87|2972.87|2972.42|2972.42|0
1637769090000|2021-11-24 15:51:30|2972.61|2972.61|2972.57|2972.57|2972.61|2972.61|2972.57|2972.57|0
1637769100000|2021-11-24 15:51:40|2972.63|2972.63|2972.73|2972.73|2972.8|2972.8|2972.63|2972.63|0
1637769110000|2021-11-24 15:51:50|2972.77|2972.77|2972.77|2972.77|2972.78|2972.78|2972.77|2972.77|0
1637769120000|2021-11-24 15:52:00|2972.82|2972.82|2972.83|2972.83|2972.83|2972.83|2972.71|2972.71|0
1637769130000|2021-11-24 15:52:10|2973.13|2973.13|2972.72|2972.72|2973.13|2973.13|2972.72|2972.72|0
1637769140000|2021-11-24 15:52:20|2972.79|2972.79|2972.75|2972.75|2972.8|2972.8|2972.75|2972.75|0
1637769150000|2021-11-24 15:52:30|2972.87|2972.87|2972.95|2972.95|2972.95|2972.95|2972.87|2972.87|0
1637769160000|2021-11-24 15:52:40|2973.24|2973.24|2973.1|2973.1|2973.24|2973.24|2973.1|2973.1|0
1637769170000|2021-11-24 15:52:50|2973.12|2973.12|2973.08|2973.08|2973.12|2973.12|2972.97|2972.97|0
1637769180000|2021-11-24 15:53:00|2973.14|2973.14|2973.19|2973.19|2973.19|2973.19|2973.07|2973.07|0
1637769190000|2021-11-24 15:53:10|2973.16|2973.16|2973.14|2973.14|2973.16|2973.16|2973.14|2973.14|0
1637769200000|2021-11-24 15:53:20|2973.1|2973.1|2973.1|2973.1|2973.1|2973.1|2973.1|2973.1|0
1637769210000|2021-11-24 15:53:30|2972.98|2972.98|2972.98|2972.98|2972.98|2972.98|2972.98|2972.98|0
1637769230000|2021-11-24 15:53:50|2972.93|2972.93|2972.92|2972.92|2972.97|2972.97|2972.92|2972.92|0
1637769240000|2021-11-24 15:54:00|2972.8|2972.8|2972.82|2972.82|2972.82|2972.82|2972.8|2972.8|0
1637769250000|2021-11-24 15:54:10|2972.53|2972.53|2971.97|2971.97|2972.53|2972.53|2971.96|2971.96|0
1637769260000|2021-11-24 15:54:20|2971.95|2971.95|2971.88|2971.88|2971.95|2971.95|2971.88|2971.88|0
1637769270000|2021-11-24 15:54:30|2971.76|2971.76|2971.76|2971.76|2971.76|2971.76|2971.76|2971.76|0
1637769280000|2021-11-24 15:54:40|2971.64|2971.64|2971.64|2971.64|2971.64|2971.64|2971.64|2971.64|0
1637769300000|2021-11-24 15:55:00|2971.62|2971.62|2971.27|2971.27|2971.62|2971.62|2971.27|2971.27|0
1637769310000|2021-11-24 15:55:10|2971.2|2971.2|2971.2|2971.2|2971.2|2971.2|2971.2|2971.2|0
1637769320000|2021-11-24 15:55:20|2971.27|2971.27|2971.21|2971.21|2971.27|2971.27|2971.21|2971.21|0
1637769330000|2021-11-24 15:55:30|2971.36|2971.36|2971.69|2971.69|2971.69|2971.69|2971.36|2971.36|0
1637769350000|2021-11-24 15:55:50|2971.73|2971.73|2971.78|2971.78|2972.09|2972.09|2971.73|2971.73|0
1637769360000|2021-11-24 15:56:00|2971.9|2971.9|2971.75|2971.75|2971.9|2971.9|2971.75|2971.75|0
1637769370000|2021-11-24 15:56:10|2971.51|2971.51|2971.47|2971.47|2971.51|2971.51|2971.45|2971.45|0
1637769390000|2021-11-24 15:56:30|2971.41|2971.41|2971.13|2971.13|2971.41|2971.41|2971.13|2971.13|0
1637769400000|2021-11-24 15:56:40|2971.23|2971.23|2971.38|2971.38|2971.38|2971.38|2971.23|2971.23|0
1637769410000|2021-11-24 15:56:50|2971.27|2971.27|2971.27|2971.27|2971.27|2971.27|2971.27|2971.27|0
1637769420000|2021-11-24 15:57:00|2971.24|2971.24|2971.05|2971.05|2971.24|2971.24|2971.05|2971.05|0
1637769430000|2021-11-24 15:57:10|2970.93|2970.93|2970.83|2970.83|2970.93|2970.93|2970.83|2970.83|0
1637769440000|2021-11-24 15:57:20|2970.96|2970.96|2970.96|2970.96|2970.96|2970.96|2970.96|2970.96|0
1637769460000|2021-11-24 15:57:40|2971.02|2971.02|2971.08|2971.08|2971.15|2971.15|2971.02|2971.02|0
1637769500000|2021-11-24 15:58:20|2971.05|2971.05|2971.05|2971.05|2971.05|2971.05|2971.05|2971.05|0
1637769510000|2021-11-24 15:58:30|2971.17|2971.17|2971.02|2971.02|2971.17|2971.17|2971.02|2971.02|0
1637769520000|2021-11-24 15:58:40|2970.95|2970.95|2971.02|2971.02|2971.02|2971.02|2970.95|2970.95|0
1637769530000|2021-11-24 15:58:50|2971.05|2971.05|2971.05|2971.05|2971.05|2971.05|2971.05|2971.05|0
1637769540000|2021-11-24 15:59:00|2970.92|2970.92|2970.92|2970.92|2970.92|2970.92|2970.92|2970.92|0
1637769550000|2021-11-24 15:59:10|2971.02|2971.02|2971.19|2971.19|2971.19|2971.19|2971.02|2971.02|0
1637769570000|2021-11-24 15:59:30|2971.3|2971.3|2971.3|2971.3|2971.3|2971.3|2971.3|2971.3|0
1637769580000|2021-11-24 15:59:40|2971.23|2971.23|2971.24|2971.24|2971.24|2971.24|2971.23|2971.23|0
1637769590000|2021-11-24 15:59:50|2971.31|2971.31|2971.31|2971.31|2971.31|2971.31|2971.31|2971.31|0
1637769600000|2021-11-24 16:00:00|2971.37|2971.37|2971.34|2971.34|2971.37|2971.37|2971.34|2971.34|0
1637769610000|2021-11-24 16:00:10|2971.46|2971.46|2971.46|2971.46|2971.46|2971.46|2971.46|2971.46|0
1637769620000|2021-11-24 16:00:20|2971.58|2971.58|2971.07|2971.07|2971.58|2971.58|2971.07|2971.07|0
1637769630000|2021-11-24 16:00:30|2970.96|2970.96|2970.82|2970.82|2970.96|2970.96|2970.82|2970.82|0
1637769640000|2021-11-24 16:00:40|2970.93|2970.93|2970.88|2970.88|2971.07|2971.07|2970.88|2970.88|0
1637769660000|2021-11-24 16:01:00|2971.02|2971.02|2971.16|2971.16|2971.28|2971.28|2971.02|2971.02|0
1637769670000|2021-11-24 16:01:10|2971.3|2971.3|2970.92|2970.92|2971.3|2971.3|2970.92|2970.92|0
1637769680000|2021-11-24 16:01:20|2970.62|2970.62|2970.44|2970.44|2970.62|2970.62|2970.44|2970.44|0
1637769690000|2021-11-24 16:01:30|2970.48|2970.48|2970.53|2970.53|2970.58|2970.58|2970.48|2970.48|0
1637769710000|2021-11-24 16:01:50|2970.64|2970.64|2970.65|2970.65|2970.76|2970.76|2970.64|2970.64|0
1637769720000|2021-11-24 16:02:00|2970.5|2970.5|2970.5|2970.5|2970.5|2970.5|2970.5|2970.5|0
1637769730000|2021-11-24 16:02:10|2970.52|2970.52|2970.54|2970.54|2970.55|2970.55|2970.52|2970.52|0
1637769740000|2021-11-24 16:02:20|2970.47|2970.47|2970.44|2970.44|2970.47|2970.47|2970.44|2970.44|0
1637769750000|2021-11-24 16:02:30|2970.37|2970.37|2970.25|2970.25|2970.37|2970.37|2970.25|2970.25|0
1637769760000|2021-11-24 16:02:40|2970.13|2970.13|2969.92|2969.92|2970.13|2970.13|2969.92|2969.92|0
1637769770000|2021-11-24 16:02:50|2969.78|2969.78|2969.71|2969.71|2970.1|2970.1|2969.71|2969.71|0
1637769780000|2021-11-24 16:03:00|2969.6|2969.6|2969.48|2969.48|2969.6|2969.6|2969.43|2969.43|0
1637769790000|2021-11-24 16:03:10|2969.43|2969.43|2969.43|2969.43|2969.43|2969.43|2969.43|2969.43|0
1637769820000|2021-11-24 16:03:40|2969.36|2969.36|2969.29|2969.29|2969.36|2969.36|2969.29|2969.29|0
1637769840000|2021-11-24 16:04:00|2969.23|2969.23|2969.32|2969.32|2969.32|2969.32|2969.16|2969.16|0
1637769860000|2021-11-24 16:04:20|2969.31|2969.31|2969.5|2969.5|2969.5|2969.5|2969.31|2969.31|0
1637769870000|2021-11-24 16:04:30|2969.53|2969.53|2969.51|2969.51|2969.53|2969.53|2969.38|2969.38|0
1637769880000|2021-11-24 16:04:40|2969.44|2969.44|2969.42|2969.42|2969.44|2969.44|2969.36|2969.36|0
1637769890000|2021-11-24 16:04:50|2969.53|2969.53|2969.53|2969.53|2969.53|2969.53|2969.53|2969.53|0
1637769900000|2021-11-24 16:05:00|2969.59|2969.59|2970.04|2970.04|2970.04|2970.04|2969.59|2969.59|0
1637769910000|2021-11-24 16:05:10|2970.08|2970.08|2970.08|2970.08|2970.08|2970.08|2970.08|2970.08|0
1637769920000|2021-11-24 16:05:20|2970.15|2970.15|2970.15|2970.15|2970.15|2970.15|2970.15|2970.15|0
1637769930000|2021-11-24 16:05:30|2970.19|2970.19|2970.59|2970.59|2970.59|2970.59|2970.19|2970.19|0
1637769940000|2021-11-24 16:05:40|2970.82|2970.82|2970.98|2970.98|2970.98|2970.98|2970.82|2970.82|0
1637769950000|2021-11-24 16:05:50|2971|2971|2971.03|2971.03|2971.05|2971.05|2970.98|2970.98|0
1637769960000|2021-11-24 16:06:00|2971.09|2971.09|2970.99|2970.99|2971.31|2971.31|2970.99|2970.99|0
1637769970000|2021-11-24 16:06:10|2971.13|2971.13|2971.34|2971.34|2971.34|2971.34|2971.13|2971.13|0
1637769980000|2021-11-24 16:06:20|2971.45|2971.45|2971.61|2971.61|2971.61|2971.61|2971.45|2971.45|0
1637770010000|2021-11-24 16:06:50|2971.65|2971.65|2971.68|2971.68|2971.68|2971.68|2971.61|2971.61|0
1637770020000|2021-11-24 16:07:00|2971.79|2971.79|2971.68|2971.68|2971.79|2971.79|2971.68|2971.68|0
1637770030000|2021-11-24 16:07:10|2971.67|2971.67|2971.65|2971.65|2971.67|2971.67|2971.65|2971.65|0
1637770040000|2021-11-24 16:07:20|2971.5|2971.5|2971.22|2971.22|2971.5|2971.5|2971.21|2971.21|0
1637770050000|2021-11-24 16:07:30|2971.12|2971.12|2971.12|2971.12|2971.12|2971.12|2971.12|2971.12|0
1637770060000|2021-11-24 16:07:40|2971.18|2971.18|2971.18|2971.18|2971.18|2971.18|2971.18|2971.18|0
1637770070000|2021-11-24 16:07:50|2971.3|2971.3|2971.35|2971.35|2971.35|2971.35|2971.3|2971.3|0
1637770080000|2021-11-24 16:08:00|2971.33|2971.33|2971.46|2971.46|2971.46|2971.46|2971.24|2971.24|0
1637770090000|2021-11-24 16:08:10|2971.4|2971.4|2971.4|2971.4|2971.4|2971.4|2971.4|2971.4|0
1637770100000|2021-11-24 16:08:20|2971.38|2971.38|2971.69|2971.69|2971.69|2971.69|2971.38|2971.38|0
1637770110000|2021-11-24 16:08:30|2971.67|2971.67|2971.69|2971.69|2971.69|2971.69|2971.67|2971.67|0
1637770120000|2021-11-24 16:08:40|2971.8|2971.8|2971.8|2971.8|2971.8|2971.8|2971.8|2971.8|0
1637770130000|2021-11-24 16:08:50|2971.83|2971.83|2971.71|2971.71|2971.83|2971.83|2971.71|2971.71|0
1637770140000|2021-11-24 16:09:00|2971.77|2971.77|2971.75|2971.75|2971.77|2971.77|2971.75|2971.75|0
1637770150000|2021-11-24 16:09:10|2971.77|2971.77|2971.77|2971.77|2971.77|2971.77|2971.77|2971.77|0
1637770180000|2021-11-24 16:09:40|2971.79|2971.79|2971.79|2971.79|2971.79|2971.79|2971.79|2971.79|0
1637770190000|2021-11-24 16:09:50|2971.84|2971.84|2971.84|2971.84|2971.9|2971.9|2971.84|2971.84|0
1637770210000|2021-11-24 16:10:10|2971.96|2971.96|2972.36|2972.36|2972.36|2972.36|2971.96|2971.96|0
1637770220000|2021-11-24 16:10:20|2972.37|2972.37|2972.15|2972.15|2972.37|2972.37|2972.15|2972.15|0
1637770230000|2021-11-24 16:10:30|2972.27|2972.27|2972.25|2972.25|2972.27|2972.27|2972.25|2972.25|0
1637770250000|2021-11-24 16:10:50|2972.14|2972.14|2971.83|2971.83|2972.14|2972.14|2971.79|2971.79|0
1637770260000|2021-11-24 16:11:00|2971.89|2971.89|2971.99|2971.99|2971.99|2971.99|2971.89|2971.89|0
1637770270000|2021-11-24 16:11:10|2972.04|2972.04|2972.04|2972.04|2972.04|2972.04|2972.04|2972.04|0
1637770290000|2021-11-24 16:11:30|2972.02|2972.02|2972.04|2972.04|2972.04|2972.04|2972|2972|0
1637770310000|2021-11-24 16:11:50|2972.1|2972.1|2971.98|2971.98|2972.1|2972.1|2971.98|2971.98|0
1637770340000|2021-11-24 16:12:20|2971.86|2971.86|2971.8|2971.8|2971.86|2971.86|2971.8|2971.8|0
1637770360000|2021-11-24 16:12:40|2971.58|2971.58|2971.45|2971.45|2971.61|2971.61|2971.45|2971.45|0
1637770370000|2021-11-24 16:12:50|2971.38|2971.38|2971.38|2971.38|2971.38|2971.38|2971.38|2971.38|0
1637770380000|2021-11-24 16:13:00|2971.42|2971.42|2971.27|2971.27|2971.42|2971.42|2971.27|2971.27|0
1637770390000|2021-11-24 16:13:10|2971.2|2971.2|2971.24|2971.24|2971.25|2971.25|2971.2|2971.2|0
1637770400000|2021-11-24 16:13:20|2971.36|2971.36|2971.13|2971.13|2971.36|2971.36|2971.13|2971.13|0
1637770410000|2021-11-24 16:13:30|2971.09|2971.09|2971.02|2971.02|2971.2|2971.2|2971.02|2971.02|0
1637770420000|2021-11-24 16:13:40|2971.08|2971.08|2971.09|2971.09|2971.09|2971.09|2971.05|2971.05|0
1637770430000|2021-11-24 16:13:50|2971.03|2971.03|2971.01|2971.01|2971.03|2971.03|2971.01|2971.01|0
1637770440000|2021-11-24 16:14:00|2971.07|2971.07|2971.14|2971.14|2971.14|2971.14|2971.07|2971.07|0
1637770460000|2021-11-24 16:14:20|2971.07|2971.07|2970.78|2970.78|2971.21|2971.21|2970.78|2970.78|0
1637770470000|2021-11-24 16:14:30|2970.93|2970.93|2971.04|2971.04|2971.04|2971.04|2970.93|2970.93|0
1637770480000|2021-11-24 16:14:40|2971.11|2971.11|2970.95|2970.95|2971.18|2971.18|2970.95|2970.95|0
1637770490000|2021-11-24 16:14:50|2970.92|2970.92|2970.95|2970.95|2970.95|2970.95|2970.88|2970.88|0
1637770500000|2021-11-24 16:15:00|2970.8|2970.8|2970.73|2970.73|2970.8|2970.8|2970.73|2970.73|0
1637770510000|2021-11-24 16:15:10|2970.85|2970.85|2970.85|2970.85|2970.85|2970.85|2970.85|2970.85|0
1637770530000|2021-11-24 16:15:30|2970.79|2970.79|2970.7|2970.7|2970.79|2970.79|2970.7|2970.7|0
1637770540000|2021-11-24 16:15:40|2970.82|2970.82|2970.82|2970.82|2970.82|2970.82|2970.82|2970.82|0
1637770550000|2021-11-24 16:15:50|2970.72|2970.72|2970.66|2970.66|2970.72|2970.72|2970.66|2970.66|0
1637770560000|2021-11-24 16:16:00|2970.72|2970.72|2970.46|2970.46|2970.81|2970.81|2970.46|2970.46|0
1637770570000|2021-11-24 16:16:10|2970.32|2970.32|2970.32|2970.32|2970.32|2970.32|2970.32|2970.32|0
1637770580000|2021-11-24 16:16:20|2970.03|2970.03|2969.52|2969.52|2970.03|2970.03|2969.52|2969.52|0
1637770590000|2021-11-24 16:16:30|2969.47|2969.47|2969.67|2969.67|2969.71|2969.71|2969.47|2969.47|0
1637770600000|2021-11-24 16:16:40|2969.72|2969.72|2969.66|2969.66|2969.78|2969.78|2969.66|2969.66|0
1637770610000|2021-11-24 16:16:50|2969.72|2969.72|2969.72|2969.72|2969.72|2969.72|2969.72|2969.72|0
1637770620000|2021-11-24 16:17:00|2969.74|2969.74|2969.74|2969.74|2969.74|2969.74|2969.74|2969.74|0
1637770630000|2021-11-24 16:17:10|2969.76|2969.76|2969.76|2969.76|2969.76|2969.76|2969.76|2969.76|0
1637770650000|2021-11-24 16:17:30|2969.86|2969.86|2969.93|2969.93|2969.93|2969.93|2969.8|2969.8|0
1637770660000|2021-11-24 16:17:40|2969.81|2969.81|2970.16|2970.16|2970.16|2970.16|2969.81|2969.81|0
1637770670000|2021-11-24 16:17:50|2970.6|2970.6|2970.6|2970.6|2970.66|2970.66|2970.6|2970.6|0
1637770680000|2021-11-24 16:18:00|2970.89|2970.89|2970.88|2970.88|2971.03|2971.03|2970.88|2970.88|0
1637770690000|2021-11-24 16:18:10|2970.59|2970.59|2970.56|2970.56|2970.59|2970.59|2970.42|2970.42|0
1637770700000|2021-11-24 16:18:20|2970.78|2970.78|2971.4|2971.4|2971.4|2971.4|2970.78|2970.78|0
1637770710000|2021-11-24 16:18:30|2971.54|2971.54|2971.67|2971.67|2971.67|2971.67|2971.54|2971.54|0
1637770720000|2021-11-24 16:18:40|2971.72|2971.72|2972.02|2972.02|2972.02|2972.02|2971.72|2971.72|0
1637770730000|2021-11-24 16:18:50|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|0
1637770740000|2021-11-24 16:19:00|2971.94|2971.94|2972.06|2972.06|2972.13|2972.13|2971.94|2971.94|0
1637770750000|2021-11-24 16:19:10|2972.33|2972.33|2972.45|2972.45|2972.45|2972.45|2972.33|2972.33|0
1637770760000|2021-11-24 16:19:20|2972.34|2972.34|2972.39|2972.39|2972.39|2972.39|2972.34|2972.34|0
1637770770000|2021-11-24 16:19:30|2972.51|2972.51|2972.63|2972.63|2972.63|2972.63|2972.51|2972.51|0
1637770780000|2021-11-24 16:19:40|2972.67|2972.67|2972.44|2972.44|2972.67|2972.67|2972.37|2972.37|0
1637770790000|2021-11-24 16:19:50|2972.33|2972.33|2972.19|2972.19|2972.33|2972.33|2972.19|2972.19|0
1637770800000|2021-11-24 16:20:00|2972.33|2972.33|2972.44|2972.44|2972.48|2972.48|2972.33|2972.33|0
1637770810000|2021-11-24 16:20:10|2972.48|2972.48|2972.39|2972.39|2972.48|2972.48|2972.34|2972.34|0
1637770820000|2021-11-24 16:20:20|2972.33|2972.33|2972.13|2972.13|2972.33|2972.33|2972.13|2972.13|0
1637770830000|2021-11-24 16:20:30|2972.02|2972.02|2971.95|2971.95|2972.02|2972.02|2971.95|2971.95|0
1637770840000|2021-11-24 16:20:40|2971.91|2971.91|2971.37|2971.37|2971.95|2971.95|2971.37|2971.37|0
1637770860000|2021-11-24 16:21:00|2971.33|2971.33|2971.8|2971.8|2971.8|2971.8|2971.33|2971.33|0
1637770870000|2021-11-24 16:21:10|2971.69|2971.69|2971.54|2971.54|2971.69|2971.69|2971.54|2971.54|0
1637770880000|2021-11-24 16:21:20|2971.68|2971.68|2971.68|2971.68|2971.68|2971.68|2971.68|2971.68|0
1637770890000|2021-11-24 16:21:30|2971.83|2971.83|2972.13|2972.13|2972.13|2972.13|2971.83|2971.83|0
1637770900000|2021-11-24 16:21:40|2972.08|2972.08|2972.02|2972.02|2972.14|2972.14|2972.02|2972.02|0
1637770910000|2021-11-24 16:21:50|2972|2972|2972|2972|2972|2972|2972|2972|0
1637770920000|2021-11-24 16:22:00|2971.7|2971.7|2971.65|2971.65|2971.72|2971.72|2971.54|2971.54|0
1637770930000|2021-11-24 16:22:10|2971.71|2971.71|2971.61|2971.61|2971.71|2971.71|2971.61|2971.61|0
1637770940000|2021-11-24 16:22:20|2971.76|2971.76|2971.66|2971.66|2971.76|2971.76|2971.66|2971.66|0
1637770950000|2021-11-24 16:22:30|2971.52|2971.52|2970.73|2970.73|2971.52|2971.52|2970.73|2970.73|0
1637770970000|2021-11-24 16:22:50|2970.78|2970.78|2971.68|2971.68|2971.68|2971.68|2970.78|2970.78|0
1637770980000|2021-11-24 16:23:00|2971.61|2971.61|2971.61|2971.61|2971.61|2971.61|2971.61|2971.61|0
1637771000000|2021-11-24 16:23:20|2971.57|2971.57|2971.09|2971.09|2971.57|2971.57|2971.09|2971.09|0
1637771010000|2021-11-24 16:23:30|2970.97|2970.97|2970.94|2970.94|2970.97|2970.97|2970.94|2970.94|0
1637771020000|2021-11-24 16:23:40|2970.87|2970.87|2970.48|2970.48|2970.87|2970.87|2970.45|2970.45|0
1637771030000|2021-11-24 16:23:50|2970.45|2970.45|2970.42|2970.42|2970.45|2970.45|2970.35|2970.35|0
1637771040000|2021-11-24 16:24:00|2970.49|2970.49|2970.47|2970.47|2970.49|2970.49|2970.38|2970.38|0
1637771050000|2021-11-24 16:24:10|2970.35|2970.35|2970.19|2970.19|2970.41|2970.41|2970.19|2970.19|0
1637771060000|2021-11-24 16:24:20|2970.13|2970.13|2969.95|2969.95|2970.13|2970.13|2969.95|2969.95|0
1637771070000|2021-11-24 16:24:30|2969.8|2969.8|2969.89|2969.89|2969.89|2969.89|2969.8|2969.8|0
1637771080000|2021-11-24 16:24:40|2970.12|2970.12|2970.31|2970.31|2970.31|2970.31|2970.12|2970.12|0
1637771090000|2021-11-24 16:24:50|2970.09|2970.09|2970.07|2970.07|2970.09|2970.09|2970.07|2970.07|0
1637771100000|2021-11-24 16:25:00|2970.21|2970.21|2970.9|2970.9|2970.9|2970.9|2970.21|2970.21|0
1637771110000|2021-11-24 16:25:10|2970.97|2970.97|2970.82|2970.82|2970.97|2970.97|2970.68|2970.68|0
1637771120000|2021-11-24 16:25:20|2970.86|2970.86|2970.92|2970.92|2970.99|2970.99|2970.79|2970.79|0
1637771130000|2021-11-24 16:25:30|2970.69|2970.69|2970.67|2970.67|2970.69|2970.69|2970.63|2970.63|0
1637771140000|2021-11-24 16:25:40|2970.78|2970.78|2970.93|2970.93|2970.99|2970.99|2970.78|2970.78|0
1637771150000|2021-11-24 16:25:50|2971.06|2971.06|2971|2971|2971.06|2971.06|2970.98|2970.98|0
1637771160000|2021-11-24 16:26:00|2971.01|2971.01|2970.98|2970.98|2971.14|2971.14|2970.96|2970.96|0
1637771170000|2021-11-24 16:26:10|2970.86|2970.86|2970.86|2970.86|2970.86|2970.86|2970.86|2970.86|0
1637771180000|2021-11-24 16:26:20|2970.75|2970.75|2970.33|2970.33|2970.75|2970.75|2970.33|2970.33|0
1637771190000|2021-11-24 16:26:30|2970.27|2970.27|2969.92|2969.92|2970.27|2970.27|2969.92|2969.92|0
1637771200000|2021-11-24 16:26:40|2969.71|2969.71|2969.98|2969.98|2969.98|2969.98|2969.71|2969.71|0
1637771210000|2021-11-24 16:26:50|2969.92|2969.92|2969.51|2969.51|2969.92|2969.92|2969.51|2969.51|0
1637771220000|2021-11-24 16:27:00|2969.65|2969.65|2970.02|2970.02|2970.02|2970.02|2969.65|2969.65|0
1637771230000|2021-11-24 16:27:10|2970.08|2970.08|2970.08|2970.08|2970.1|2970.1|2970.08|2970.08|0
1637771240000|2021-11-24 16:27:20|2969.94|2969.94|2970.08|2970.08|2970.08|2970.08|2969.79|2969.79|0
1637771250000|2021-11-24 16:27:30|2970.02|2970.02|2969.89|2969.89|2970.02|2970.02|2969.72|2969.72|0
1637771260000|2021-11-24 16:27:40|2970.01|2970.01|2970.01|2970.01|2970.13|2970.13|2970.01|2970.01|0
1637771270000|2021-11-24 16:27:50|2970.15|2970.15|2970.31|2970.31|2970.32|2970.32|2970.15|2970.15|0
1637771280000|2021-11-24 16:28:00|2970.16|2970.16|2970.34|2970.34|2970.34|2970.34|2970.16|2970.16|0
1637771290000|2021-11-24 16:28:10|2970.41|2970.41|2970.49|2970.49|2970.57|2970.57|2970.41|2970.41|0
1637771300000|2021-11-24 16:28:20|2970.64|2970.64|2970.95|2970.95|2970.95|2970.95|2970.64|2970.64|0
1637771310000|2021-11-24 16:28:30|2970.93|2970.93|2971.1|2971.1|2971.1|2971.1|2970.86|2970.86|0
1637771320000|2021-11-24 16:28:40|2971.23|2971.23|2971.61|2971.61|2971.67|2971.67|2971.11|2971.11|0
1637771330000|2021-11-24 16:28:50|2971.81|2971.81|2971.82|2971.82|2971.88|2971.88|2971.81|2971.81|0
1637771340000|2021-11-24 16:29:00|2971.93|2971.93|2972.07|2972.07|2972.1|2972.1|2971.93|2971.93|0
1637771350000|2021-11-24 16:29:10|2972.49|2972.49|2972.2|2972.2|2972.49|2972.49|2972.2|2972.2|0
1637771360000|2021-11-24 16:29:20|2972.23|2972.23|2972.04|2972.04|2972.23|2972.23|2971.89|2971.89|0
1637771370000|2021-11-24 16:29:30|2971.98|2971.98|2971.81|2971.81|2971.98|2971.98|2971.77|2971.77|0
1637771380000|2021-11-24 16:29:40|2971.74|2971.74|2971.89|2971.89|2972.14|2972.14|2971.49|2971.49|0
1637771390000|2021-11-24 16:29:50|2971.95|2971.95|2972.08|2972.08|2972.08|2972.08|2971.6|2971.6|0
1637828100000|2021-11-25 08:15:00|2971.42|2971.42|2971.88|2971.88|2971.88|2971.88|2971.42|2971.42|0
1637828110000|2021-11-25 08:15:10|2971.75|2971.75|2971.75|2971.75|2971.75|2971.75|2971.75|2971.75|0
1637828120000|2021-11-25 08:15:20|2971.64|2971.64|2971.69|2971.69|2971.69|2971.69|2971.64|2971.64|0
1637828130000|2021-11-25 08:15:30|2971.64|2971.64|2971.64|2971.64|2971.64|2971.64|2971.64|2971.64|0
1637828140000|2021-11-25 08:15:40|2971.57|2971.57|2971.57|2971.57|2971.57|2971.57|2971.57|2971.57|0
1637828150000|2021-11-25 08:15:50|2971.47|2971.47|2971.03|2971.03|2971.47|2971.47|2971.03|2971.03|0
1637828160000|2021-11-25 08:16:00|2971.54|2971.54|2972.28|2972.28|2972.28|2972.28|2971.54|2971.54|0
1637828180000|2021-11-25 08:16:20|2972.16|2972.16|2972.16|2972.16|2972.16|2972.16|2972.16|2972.16|0
1637828190000|2021-11-25 08:16:30|2972.03|2972.03|2972.03|2972.03|2972.03|2972.03|2972.03|2972.03|0
1637828200000|2021-11-25 08:16:40|2972.1|2972.1|2971.98|2971.98|2972.1|2972.1|2971.85|2971.85|0
1637828210000|2021-11-25 08:16:50|2971.85|2971.85|2972.29|2972.29|2972.29|2972.29|2971.85|2971.85|0
1637828220000|2021-11-25 08:17:00|2972.33|2972.33|2972.37|2972.37|2972.37|2972.37|2972.33|2972.33|0
1637828240000|2021-11-25 08:17:20|2972.42|2972.42|2972.63|2972.63|2972.63|2972.63|2972.42|2972.42|0
1637828250000|2021-11-25 08:17:30|2972.92|2972.92|2972.92|2972.92|2972.92|2972.92|2972.92|2972.92|0
1637828260000|2021-11-25 08:17:40|2972.81|2972.81|2972.81|2972.81|2972.81|2972.81|2972.81|2972.81|0
1637828270000|2021-11-25 08:17:50|2973.15|2973.15|2973.15|2973.15|2973.15|2973.15|2973.15|2973.15|0
1637828280000|2021-11-25 08:18:00|2973.22|2973.22|2973.22|2973.22|2973.22|2973.22|2973.22|2973.22|0
1637828290000|2021-11-25 08:18:10|2973.71|2973.71|2974.83|2974.83|2974.83|2974.83|2973.58|2973.58|0
1637828300000|2021-11-25 08:18:20|2975.13|2975.13|2974.83|2974.83|2975.13|2975.13|2974.83|2974.83|0
1637828310000|2021-11-25 08:18:30|2974.55|2974.55|2974.55|2974.55|2974.55|2974.55|2974.55|2974.55|0
1637828340000|2021-11-25 08:19:00|2974.4|2974.4|2974.25|2974.25|2974.4|2974.4|2974.25|2974.25|0
1637828350000|2021-11-25 08:19:10|2974.38|2974.38|2974.25|2974.25|2974.38|2974.38|2974.25|2974.25|0
1637828360000|2021-11-25 08:19:20|2974.13|2974.13|2974.13|2974.13|2974.13|2974.13|2974.13|2974.13|0
1637828370000|2021-11-25 08:19:30|2973.84|2973.84|2973.84|2973.84|2973.84|2973.84|2973.84|2973.84|0
1637828380000|2021-11-25 08:19:40|2973.73|2973.73|2973.38|2973.38|2973.81|2973.81|2973.38|2973.38|0
1637828400000|2021-11-25 08:20:00|2973.52|2973.52|2973.42|2973.42|2973.52|2973.52|2973.38|2973.38|0
1637828420000|2021-11-25 08:20:20|2973.86|2973.86|2973.8|2973.8|2973.86|2973.86|2973.61|2973.61|0
1637828440000|2021-11-25 08:20:40|2974.37|2974.37|2974.37|2974.37|2974.37|2974.37|2974.37|2974.37|0
1637828460000|2021-11-25 08:21:00|2973.92|2973.92|2973.67|2973.67|2973.92|2973.92|2973.67|2973.67|0
1637828470000|2021-11-25 08:21:10|2973.35|2973.35|2973.63|2973.63|2973.63|2973.63|2973.35|2973.35|0
1637828520000|2021-11-25 08:22:00|2974|2974|2974.59|2974.59|2974.59|2974.59|2974|2974|0
1637828530000|2021-11-25 08:22:10|2974.64|2974.64|2974.68|2974.68|2974.68|2974.68|2974.64|2974.64|0
1637828540000|2021-11-25 08:22:20|2974.82|2974.82|2974|2974|2974.88|2974.88|2973.86|2973.86|0
1637828570000|2021-11-25 08:22:50|2973.56|2973.56|2973.69|2973.69|2973.69|2973.69|2973.56|2973.56|0
1637828580000|2021-11-25 08:23:00|2973.82|2973.82|2975.18|2975.18|2975.18|2975.18|2973.82|2973.82|0
1637828590000|2021-11-25 08:23:10|2975.47|2975.47|2976.13|2976.13|2976.13|2976.13|2975.47|2975.47|0
1637828600000|2021-11-25 08:23:20|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|2976.44|0
1637828610000|2021-11-25 08:23:30|2976.23|2976.23|2976.23|2976.23|2976.23|2976.23|2976.23|2976.23|0
1637828630000|2021-11-25 08:23:50|2976.35|2976.35|2976.21|2976.21|2976.35|2976.35|2976.21|2976.21|0
1637828640000|2021-11-25 08:24:00|2975.99|2975.99|2975.99|2975.99|2975.99|2975.99|2975.99|2975.99|0
1637828650000|2021-11-25 08:24:10|2975.85|2975.85|2975.8|2975.8|2975.85|2975.85|2975.8|2975.8|0
1637828680000|2021-11-25 08:24:40|2975.67|2975.67|2975.61|2975.61|2975.67|2975.67|2975.61|2975.61|0
1637828700000|2021-11-25 08:25:00|2974.73|2974.73|2974.75|2974.75|2974.75|2974.75|2974.46|2974.46|0
1637828710000|2021-11-25 08:25:10|2974.87|2974.87|2974.18|2974.18|2974.87|2974.87|2974.18|2974.18|0
1637828730000|2021-11-25 08:25:30|2973.9|2973.9|2973.77|2973.77|2973.9|2973.9|2973.77|2973.77|0
1637828740000|2021-11-25 08:25:40|2973.64|2973.64|2972.88|2972.88|2973.64|2973.64|2972.88|2972.88|0
1637828750000|2021-11-25 08:25:50|2973.01|2973.01|2971.93|2971.93|2973.01|2973.01|2971.93|2971.93|0
1637828760000|2021-11-25 08:26:00|2971.64|2971.64|2971.41|2971.41|2971.64|2971.64|2971.41|2971.41|0
1637828770000|2021-11-25 08:26:10|2971.26|2971.26|2971.3|2971.3|2971.34|2971.34|2971.21|2971.21|0
1637828780000|2021-11-25 08:26:20|2971.41|2971.41|2971.46|2971.46|2971.46|2971.46|2971.41|2971.41|0
1637828800000|2021-11-25 08:26:40|2971.31|2971.31|2970.82|2970.82|2971.31|2971.31|2970.82|2970.82|0
1637828810000|2021-11-25 08:26:50|2971.26|2971.26|2971.15|2971.15|2971.41|2971.41|2971.15|2971.15|0
1637828820000|2021-11-25 08:27:00|2971.19|2971.19|2971.19|2971.19|2971.19|2971.19|2971.19|2971.19|0
1637828840000|2021-11-25 08:27:20|2970.96|2970.96|2970.82|2970.82|2970.96|2970.96|2970.82|2970.82|0
1637828850000|2021-11-25 08:27:30|2970.77|2970.77|2970.77|2970.77|2970.77|2970.77|2970.77|2970.77|0
1637828890000|2021-11-25 08:28:10|2970.44|2970.44|2970.18|2970.18|2970.44|2970.44|2970.18|2970.18|0
1637828900000|2021-11-25 08:28:20|2969.94|2969.94|2969.83|2969.83|2969.94|2969.94|2969.69|2969.69|0
1637828910000|2021-11-25 08:28:30|2970.04|2970.04|2970.25|2970.25|2970.25|2970.25|2970.04|2970.04|0
1637828920000|2021-11-25 08:28:40|2970.35|2970.35|2970.29|2970.29|2970.39|2970.39|2970.25|2970.25|0
1637828940000|2021-11-25 08:29:00|2970.4|2970.4|2970.4|2970.4|2970.4|2970.4|2970.4|2970.4|0
1637828950000|2021-11-25 08:29:10|2970.34|2970.34|2970.34|2970.34|2970.34|2970.34|2970.34|2970.34|0
1637828960000|2021-11-25 08:29:20|2970.62|2970.62|2970.48|2970.48|2970.62|2970.62|2970.48|2970.48|0
1637828970000|2021-11-25 08:29:30|2970.36|2970.36|2970.38|2970.38|2970.38|2970.38|2970.18|2970.18|0
1637828980000|2021-11-25 08:29:40|2970.07|2970.07|2969.83|2969.83|2970.07|2970.07|2969.83|2969.83|0
1637828990000|2021-11-25 08:29:50|2969.8|2969.8|2969.59|2969.59|2969.8|2969.8|2969.59|2969.59|0
1637829000000|2021-11-25 08:30:00|2969.52|2969.52|2969.56|2969.56|2969.7|2969.7|2969.46|2969.46|0
1637829010000|2021-11-25 08:30:10|2969.47|2969.47|2969.34|2969.34|2969.47|2969.47|2969.34|2969.34|0
1637829020000|2021-11-25 08:30:20|2969.23|2969.23|2969.36|2969.36|2969.36|2969.36|2969.23|2969.23|0
1637829030000|2021-11-25 08:30:30|2969.48|2969.48|2969.25|2969.25|2969.48|2969.48|2969.25|2969.25|0
1637829050000|2021-11-25 08:30:50|2969.55|2969.55|2969.98|2969.98|2969.98|2969.98|2969.55|2969.55|0
1637829070000|2021-11-25 08:31:10|2970.04|2970.04|2970.45|2970.45|2970.45|2970.45|2970.04|2970.04|0
1637829080000|2021-11-25 08:31:20|2970.7|2970.7|2970.96|2970.96|2970.96|2970.96|2970.7|2970.7|0
1637829090000|2021-11-25 08:31:30|2971.11|2971.11|2971|2971|2971.21|2971.21|2971|2971|0
1637829100000|2021-11-25 08:31:40|2971.13|2971.13|2971.13|2971.13|2971.13|2971.13|2971.13|2971.13|0
1637829110000|2021-11-25 08:31:50|2971.33|2971.33|2971.58|2971.58|2971.58|2971.58|2971.33|2971.33|0
1637829120000|2021-11-25 08:32:00|2971.69|2971.69|2971.69|2971.69|2971.69|2971.69|2971.69|2971.69|0
1637829130000|2021-11-25 08:32:10|2971.65|2971.65|2971.65|2971.65|2971.65|2971.65|2971.65|2971.65|0
1637829140000|2021-11-25 08:32:20|2971.91|2971.91|2971.68|2971.68|2971.91|2971.91|2971.68|2971.68|0
1637829150000|2021-11-25 08:32:30|2971.54|2971.54|2971.65|2971.65|2971.69|2971.69|2971.54|2971.54|0
1637829160000|2021-11-25 08:32:40|2971.69|2971.69|2971.69|2971.69|2971.69|2971.69|2971.69|2971.69|0
1637829170000|2021-11-25 08:32:50|2971.98|2971.98|2971.98|2971.98|2971.98|2971.98|2971.98|2971.98|0
1637829180000|2021-11-25 08:33:00|2971.52|2971.52|2971.39|2971.39|2971.52|2971.52|2971.39|2971.39|0
1637829210000|2021-11-25 08:33:30|2971.27|2971.27|2971.27|2971.27|2971.27|2971.27|2971.27|2971.27|0
1637829240000|2021-11-25 08:34:00|2971.33|2971.33|2971.44|2971.44|2971.44|2971.44|2971.33|2971.33|0
1637829250000|2021-11-25 08:34:10|2972.23|2972.23|2972.23|2972.23|2972.23|2972.23|2972.23|2972.23|0
1637829260000|2021-11-25 08:34:20|2972.36|2972.36|2972.36|2972.36|2972.36|2972.36|2972.36|2972.36|0
1637829270000|2021-11-25 08:34:30|2972.41|2972.41|2972.41|2972.41|2972.41|2972.41|2972.41|2972.41|0
1637829290000|2021-11-25 08:34:50|2972.6|2972.6|2972.6|2972.6|2972.6|2972.6|2972.6|2972.6|0
1637829300000|2021-11-25 08:35:00|2972.83|2972.83|2972.38|2972.38|2972.96|2972.96|2972.38|2972.38|0
1637829320000|2021-11-25 08:35:20|2972.24|2972.24|2972.24|2972.24|2972.24|2972.24|2972.24|2972.24|0
1637829330000|2021-11-25 08:35:30|2972.14|2972.14|2972.14|2972.14|2972.14|2972.14|2972.14|2972.14|0
1637829340000|2021-11-25 08:35:40|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|0
1637829360000|2021-11-25 08:36:00|2972.03|2972.03|2972.03|2972.03|2972.08|2972.08|2971.98|2971.98|0
1637829370000|2021-11-25 08:36:10|2972.13|2972.13|2972.13|2972.13|2972.13|2972.13|2972.13|2972.13|0
1637829390000|2021-11-25 08:36:30|2971.77|2971.77|2971.65|2971.65|2971.77|2971.77|2971.65|2971.65|0
1637829400000|2021-11-25 08:36:40|2971.37|2971.37|2971.37|2971.37|2971.37|2971.37|2971.37|2971.37|0
1637829420000|2021-11-25 08:37:00|2971.5|2971.5|2971.94|2971.94|2971.94|2971.94|2971.5|2971.5|0
1637829430000|2021-11-25 08:37:10|2971.81|2971.81|2971.81|2971.81|2971.81|2971.81|2971.81|2971.81|0
1637829440000|2021-11-25 08:37:20|2971.95|2971.95|2971|2971|2971.95|2971.95|2970.98|2970.98|0
1637829450000|2021-11-25 08:37:30|2971.15|2971.15|2971.15|2971.15|2971.15|2971.15|2971.15|2971.15|0
1637829470000|2021-11-25 08:37:50|2970.94|2970.94|2970.94|2970.94|2970.94|2970.94|2970.94|2970.94|0
1637829500000|2021-11-25 08:38:20|2970.79|2970.79|2970.79|2970.79|2970.79|2970.79|2970.79|2970.79|0
1637829520000|2021-11-25 08:38:40|2970.85|2970.85|2970.85|2970.85|2970.85|2970.85|2970.72|2970.72|0
1637829540000|2021-11-25 08:39:00|2970.99|2970.99|2971.26|2971.26|2971.26|2971.26|2970.99|2970.99|0
1637829550000|2021-11-25 08:39:10|2971.39|2971.39|2971.39|2971.39|2971.39|2971.39|2971.39|2971.39|0
1637829570000|2021-11-25 08:39:30|2971.78|2971.78|2971.78|2971.78|2971.78|2971.78|2971.78|2971.78|0
1637829580000|2021-11-25 08:39:40|2971.72|2971.72|2972.29|2972.29|2972.29|2972.29|2971.72|2971.72|0
1637829600000|2021-11-25 08:40:00|2972|2972|2971.7|2971.7|2972|2972|2971.7|2971.7|0
1637829620000|2021-11-25 08:40:20|2971.82|2971.82|2971.78|2971.78|2971.82|2971.82|2971.78|2971.78|0
1637829630000|2021-11-25 08:40:30|2971.9|2971.9|2971.9|2971.9|2971.9|2971.9|2971.9|2971.9|0
1637829660000|2021-11-25 08:41:00|2971.61|2971.61|2971.61|2971.61|2971.61|2971.61|2971.61|2971.61|0
1637829670000|2021-11-25 08:41:10|2971.49|2971.49|2971.49|2971.49|2971.49|2971.49|2971.49|2971.49|0
1637829700000|2021-11-25 08:41:40|2971.54|2971.54|2971.76|2971.76|2971.76|2971.76|2971.54|2971.54|0
1637829720000|2021-11-25 08:42:00|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|0
1637829740000|2021-11-25 08:42:20|2970.62|2970.62|2970.62|2970.62|2970.62|2970.62|2970.62|2970.62|0
1637829750000|2021-11-25 08:42:30|2970.48|2970.48|2970.33|2970.33|2970.48|2970.48|2970.33|2970.33|0
1637829780000|2021-11-25 08:43:00|2969.44|2969.44|2969.48|2969.48|2969.48|2969.48|2969.29|2969.29|0
1637829790000|2021-11-25 08:43:10|2969.29|2969.29|2968.91|2968.91|2969.29|2969.29|2968.87|2968.87|0
1637829800000|2021-11-25 08:43:20|2968.81|2968.81|2969.35|2969.35|2969.35|2969.35|2968.81|2968.81|0
1637829810000|2021-11-25 08:43:30|2969.42|2969.42|2969.77|2969.77|2969.77|2969.77|2969.42|2969.42|0
1637829820000|2021-11-25 08:43:40|2970.08|2970.08|2970.08|2970.08|2970.08|2970.08|2970.08|2970.08|0
1637829830000|2021-11-25 08:43:50|2969.95|2969.95|2970.15|2970.15|2970.15|2970.15|2969.95|2969.95|0
1637829840000|2021-11-25 08:44:00|2970.52|2970.52|2970.87|2970.87|2970.87|2970.87|2970.52|2970.52|0
1637829850000|2021-11-25 08:44:10|2970.83|2970.83|2970.83|2970.83|2970.83|2970.83|2970.83|2970.83|0
1637829860000|2021-11-25 08:44:20|2970.9|2970.9|2971.05|2971.05|2971.05|2971.05|2970.9|2970.9|0
1637829870000|2021-11-25 08:44:30|2971|2971|2970.95|2970.95|2971|2971|2970.88|2970.88|0
1637829890000|2021-11-25 08:44:50|2971.01|2971.01|2971.01|2971.01|2971.01|2971.01|2971.01|2971.01|0
1637829910000|2021-11-25 08:45:10|2970.95|2970.95|2970.95|2970.95|2970.95|2970.95|2970.95|2970.95|0
1637829930000|2021-11-25 08:45:30|2971.54|2971.54|2971.39|2971.39|2971.54|2971.54|2971.39|2971.39|0
1637829990000|2021-11-25 08:46:30|2971.43|2971.43|2971.52|2971.52|2971.52|2971.52|2971.39|2971.39|0
1637830010000|2021-11-25 08:46:50|2971.47|2971.47|2971.47|2971.47|2971.47|2971.47|2971.47|2971.47|0
1637830030000|2021-11-25 08:47:10|2972.33|2972.33|2972.37|2972.37|2972.37|2972.37|2972.33|2972.33|0
1637830040000|2021-11-25 08:47:20|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|0
1637830050000|2021-11-25 08:47:30|2972.17|2972.17|2972.17|2972.17|2972.3|2972.3|2972.17|2972.17|0
1637830080000|2021-11-25 08:48:00|2972.12|2972.12|2972.12|2972.12|2972.12|2972.12|2972.12|2972.12|0
1637830140000|2021-11-25 08:49:00|2971.81|2971.81|2972.37|2972.37|2972.37|2972.37|2971.81|2971.81|0
1637830150000|2021-11-25 08:49:10|2972.44|2972.44|2972.67|2972.67|2972.67|2972.67|2972.44|2972.44|0
1637830160000|2021-11-25 08:49:20|2972.74|2972.74|2972.74|2972.74|2972.74|2972.74|2972.74|2972.74|0
1637830170000|2021-11-25 08:49:30|2972.84|2972.84|2972.84|2972.84|2972.84|2972.84|2972.84|2972.84|0
1637830180000|2021-11-25 08:49:40|2973.12|2973.12|2973.12|2973.12|2973.12|2973.12|2973.12|2973.12|0
1637830190000|2021-11-25 08:49:50|2973.25|2973.25|2973.25|2973.25|2973.25|2973.25|2973.25|2973.25|0
1637830230000|2021-11-25 08:50:30|2973.47|2973.47|2973.47|2973.47|2973.47|2973.47|2973.47|2973.47|0
1637830240000|2021-11-25 08:50:40|2973.58|2973.58|2973.58|2973.58|2973.58|2973.58|2973.58|2973.58|0
1637830260000|2021-11-25 08:51:00|2973.46|2973.46|2973.58|2973.58|2973.58|2973.58|2973.46|2973.46|0
1637830270000|2021-11-25 08:51:10|2973.46|2973.46|2973.8|2973.8|2973.9|2973.9|2973.46|2973.46|0
1637830310000|2021-11-25 08:51:50|2973.86|2973.86|2973.93|2973.93|2973.93|2973.93|2973.86|2973.86|0
1637830320000|2021-11-25 08:52:00|2973.87|2973.87|2973.87|2973.87|2973.87|2973.87|2973.87|2973.87|0
1637830330000|2021-11-25 08:52:10|2973.8|2973.8|2973.8|2973.8|2973.8|2973.8|2973.8|2973.8|0
1637830340000|2021-11-25 08:52:20|2973.37|2973.37|2973.37|2973.37|2973.37|2973.37|2973.37|2973.37|0
1637830350000|2021-11-25 08:52:30|2973.25|2973.25|2973.25|2973.25|2973.25|2973.25|2973.25|2973.25|0
1637830370000|2021-11-25 08:52:50|2972.99|2972.99|2972.7|2972.7|2972.99|2972.99|2972.7|2972.7|0
1637830380000|2021-11-25 08:53:00|2972.79|2972.79|2972.2|2972.2|2972.79|2972.79|2972.2|2972.2|0
1637830390000|2021-11-25 08:53:10|2971.61|2971.61|2971.32|2971.32|2971.61|2971.61|2970.93|2970.93|0
1637830400000|2021-11-25 08:53:20|2971.03|2971.03|2970.8|2970.8|2971.03|2971.03|2970.8|2970.8|0
1637830410000|2021-11-25 08:53:30|2970.74|2970.74|2970.49|2970.49|2970.74|2970.74|2970.49|2970.49|0
1637830420000|2021-11-25 08:53:40|2970.56|2970.56|2970.56|2970.56|2970.56|2970.56|2970.56|2970.56|0
1637830430000|2021-11-25 08:53:50|2970.42|2970.42|2970.13|2970.13|2970.42|2970.42|2970.13|2970.13|0
1637830440000|2021-11-25 08:54:00|2970.54|2970.54|2970.58|2970.58|2970.58|2970.58|2970.5|2970.5|0
1637830450000|2021-11-25 08:54:10|2970.52|2970.52|2970.19|2970.19|2970.52|2970.52|2970.19|2970.19|0
1637830470000|2021-11-25 08:54:30|2970.1|2970.1|2970.19|2970.19|2970.19|2970.19|2970.1|2970.1|0
1637830490000|2021-11-25 08:54:50|2969.75|2969.75|2969.6|2969.6|2969.75|2969.75|2969.6|2969.6|0
1637830500000|2021-11-25 08:55:00|2969.71|2969.71|2969.77|2969.77|2969.77|2969.77|2969.71|2969.71|0
1637830520000|2021-11-25 08:55:20|2969.63|2969.63|2969.63|2969.63|2969.63|2969.63|2969.63|2969.63|0
1637830540000|2021-11-25 08:55:40|2969.52|2969.52|2969.52|2969.52|2969.52|2969.52|2969.52|2969.52|0
1637830550000|2021-11-25 08:55:50|2970.04|2970.04|2969.94|2969.94|2970.04|2970.04|2969.94|2969.94|0
1637830560000|2021-11-25 08:56:00|2970.04|2970.04|2970.62|2970.62|2970.62|2970.62|2970.04|2970.04|0
1637830570000|2021-11-25 08:56:10|2971.06|2971.06|2971.15|2971.15|2971.15|2971.15|2970.94|2970.94|0
1637830580000|2021-11-25 08:56:20|2971.05|2971.05|2970.94|2970.94|2971.14|2971.14|2970.94|2970.94|0
1637830590000|2021-11-25 08:56:30|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|0
1637830600000|2021-11-25 08:56:40|2971.25|2971.25|2971.41|2971.41|2971.41|2971.41|2971.25|2971.25|0
1637830610000|2021-11-25 08:56:50|2971.71|2971.71|2971.45|2971.45|2971.71|2971.71|2971.38|2971.38|0
1637830620000|2021-11-25 08:57:00|2971.24|2971.24|2971.24|2971.24|2971.24|2971.24|2971.24|2971.24|0
1637830630000|2021-11-25 08:57:10|2971.14|2971.14|2971.01|2971.01|2971.14|2971.14|2971.01|2971.01|0
1637830640000|2021-11-25 08:57:20|2970.95|2970.95|2970.75|2970.75|2970.95|2970.95|2970.75|2970.75|0
1637830660000|2021-11-25 08:57:40|2970.71|2970.71|2970.71|2970.71|2970.71|2970.71|2970.71|2970.71|0
1637830690000|2021-11-25 08:58:10|2970.75|2970.75|2970.87|2970.87|2970.87|2970.87|2970.75|2970.75|0
1637830710000|2021-11-25 08:58:30|2970.96|2970.96|2970.96|2970.96|2970.96|2970.96|2970.96|2970.96|0
1637830730000|2021-11-25 08:58:50|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|0
1637830740000|2021-11-25 08:59:00|2971.21|2971.21|2971.21|2971.21|2971.21|2971.21|2971.21|2971.21|0
1637830800000|2021-11-25 09:00:00|2971.26|2971.26|2971.26|2971.26|2971.26|2971.26|2971.26|2971.26|0
1637830810000|2021-11-25 09:00:10|2971.22|2971.22|2971.26|2971.26|2971.26|2971.26|2971.22|2971.22|0
1637830830000|2021-11-25 09:00:30|2971.22|2971.22|2971.22|2971.22|2971.22|2971.22|2971.22|2971.22|0
1637830840000|2021-11-25 09:00:40|2971.55|2971.55|2971.55|2971.55|2971.55|2971.55|2971.55|2971.55|0
1637830850000|2021-11-25 09:00:50|2971.67|2971.67|2971.89|2971.89|2971.89|2971.89|2971.67|2971.67|0
1637830870000|2021-11-25 09:01:10|2972.04|2972.04|2971.83|2971.83|2972.04|2972.04|2971.83|2971.83|0
1637830880000|2021-11-25 09:01:20|2971.9|2971.9|2971.9|2971.9|2971.9|2971.9|2971.9|2971.9|0
1637830890000|2021-11-25 09:01:30|2971.78|2971.78|2971.67|2971.67|2971.78|2971.78|2971.67|2971.67|0
1637830900000|2021-11-25 09:01:40|2971.59|2971.59|2971.66|2971.66|2971.66|2971.66|2971.59|2971.59|0
1637830910000|2021-11-25 09:01:50|2971.42|2971.42|2971.42|2971.42|2971.42|2971.42|2971.42|2971.42|0
1637830930000|2021-11-25 09:02:10|2971.28|2971.28|2971.28|2971.28|2971.28|2971.28|2971.28|2971.28|0
1637830940000|2021-11-25 09:02:20|2971.32|2971.32|2971.32|2971.32|2971.32|2971.32|2971.32|2971.32|0
1637830970000|2021-11-25 09:02:50|2971.43|2971.43|2971.48|2971.48|2971.48|2971.48|2971.43|2971.43|0
1637830990000|2021-11-25 09:03:10|2971.53|2971.53|2971.64|2971.64|2971.64|2971.64|2971.53|2971.53|0
1637831010000|2021-11-25 09:03:30|2971.74|2971.74|2971.74|2971.74|2971.74|2971.74|2971.74|2971.74|0
1637831030000|2021-11-25 09:03:50|2972.77|2972.77|2972.7|2972.7|2972.77|2972.77|2972.7|2972.7|0
1637831070000|2021-11-25 09:04:30|2972.9|2972.9|2972.97|2972.97|2973.03|2973.03|2972.9|2972.9|0
1637831080000|2021-11-25 09:04:40|2972.93|2972.93|2972.5|2972.5|2972.93|2972.93|2972.5|2972.5|0
1637831100000|2021-11-25 09:05:00|2972.84|2972.84|2972.62|2972.62|2972.84|2972.84|2972.62|2972.62|0
1637831120000|2021-11-25 09:05:20|2972.49|2972.49|2972.69|2972.69|2972.69|2972.69|2972.49|2972.49|0
1637831140000|2021-11-25 09:05:40|2972.63|2972.63|2972.56|2972.56|2972.76|2972.76|2972.56|2972.56|0
1637831150000|2021-11-25 09:05:50|2972.63|2972.63|2972.76|2972.76|2972.76|2972.76|2972.63|2972.63|0
1637831160000|2021-11-25 09:06:00|2973.49|2973.49|2973.49|2973.49|2973.49|2973.49|2973.49|2973.49|0
1637831170000|2021-11-25 09:06:10|2973.63|2973.63|2973.48|2973.48|2973.63|2973.63|2973.48|2973.48|0
1637831180000|2021-11-25 09:06:20|2973.52|2973.52|2973.52|2973.52|2973.52|2973.52|2973.52|2973.52|0
1637831210000|2021-11-25 09:06:50|2973.64|2973.64|2973.88|2973.88|2973.88|2973.88|2973.64|2973.64|0
1637831220000|2021-11-25 09:07:00|2973.6|2973.6|2973.6|2973.6|2973.6|2973.6|2973.6|2973.6|0
1637831270000|2021-11-25 09:07:50|2973.55|2973.55|2973.75|2973.75|2973.75|2973.75|2973.55|2973.55|0
1637831310000|2021-11-25 09:08:30|2974.03|2974.03|2975.07|2975.07|2975.07|2975.07|2974.03|2974.03|0
1637831320000|2021-11-25 09:08:40|2974.94|2974.94|2974.87|2974.87|2974.94|2974.94|2974.87|2974.87|0
1637831330000|2021-11-25 09:08:50|2974.73|2974.73|2974.73|2974.73|2974.73|2974.73|2974.73|2974.73|0
1637831350000|2021-11-25 09:09:10|2974.93|2974.93|2974.86|2974.86|2974.93|2974.93|2974.86|2974.86|0
1637831360000|2021-11-25 09:09:20|2974.13|2974.13|2973.1|2973.1|2974.13|2974.13|2973.1|2973.1|0
1637831370000|2021-11-25 09:09:30|2972.87|2972.87|2972.87|2972.87|2972.87|2972.87|2972.87|2972.87|0
1637831380000|2021-11-25 09:09:40|2972.75|2972.75|2972.45|2972.45|2972.75|2972.75|2972.45|2972.45|0
1637831390000|2021-11-25 09:09:50|2972.34|2972.34|2972.34|2972.34|2972.34|2972.34|2972.34|2972.34|0
1637831400000|2021-11-25 09:10:00|2972.06|2972.06|2971.48|2971.48|2972.06|2972.06|2971.48|2971.48|0
1637831410000|2021-11-25 09:10:10|2971.35|2971.35|2971.09|2971.09|2971.35|2971.35|2971.09|2971.09|0
1637831420000|2021-11-25 09:10:20|2971.14|2971.14|2971.14|2971.14|2971.14|2971.14|2971.14|2971.14|0
1637831430000|2021-11-25 09:10:30|2971.01|2971.01|2971.01|2971.01|2971.01|2971.01|2971.01|2971.01|0
1637831440000|2021-11-25 09:10:40|2970.95|2970.95|2970.96|2970.96|2971.01|2971.01|2970.95|2970.95|0
1637831450000|2021-11-25 09:10:50|2970.85|2970.85|2970.56|2970.56|2970.9|2970.9|2970.56|2970.56|0
1637831470000|2021-11-25 09:11:10|2970.59|2970.59|2970.59|2970.59|2970.59|2970.59|2970.59|2970.59|0
1637831480000|2021-11-25 09:11:20|2970.44|2970.44|2970.44|2970.44|2970.44|2970.44|2970.44|2970.44|0
1637831490000|2021-11-25 09:11:30|2970.43|2970.43|2970.43|2970.43|2970.43|2970.43|2970.43|2970.43|0
1637831500000|2021-11-25 09:11:40|2970.39|2970.39|2970.38|2970.38|2970.39|2970.39|2970.38|2970.38|0
1637831520000|2021-11-25 09:12:00|2970.2|2970.2|2970.2|2970.2|2970.2|2970.2|2970.2|2970.2|0
1637831530000|2021-11-25 09:12:10|2969.89|2969.89|2969.79|2969.79|2969.89|2969.89|2969.69|2969.69|0
1637831550000|2021-11-25 09:12:30|2969.82|2969.82|2969.82|2969.82|2969.82|2969.82|2969.82|2969.82|0
1637831600000|2021-11-25 09:13:20|2969.78|2969.78|2969.78|2969.78|2969.78|2969.78|2969.78|2969.78|0
1637831620000|2021-11-25 09:13:40|2969.98|2969.98|2969.98|2969.98|2969.98|2969.98|2969.98|2969.98|0
1637831650000|2021-11-25 09:14:10|2969.88|2969.88|2969.76|2969.76|2969.88|2969.88|2969.76|2969.76|0
1637831660000|2021-11-25 09:14:20|2970.2|2970.2|2969.75|2969.75|2970.2|2970.2|2969.63|2969.63|0
1637831670000|2021-11-25 09:14:30|2969.79|2969.79|2969.79|2969.79|2969.79|2969.79|2969.79|2969.79|0
1637831690000|2021-11-25 09:14:50|2969.67|2969.67|2969.67|2969.67|2969.67|2969.67|2969.67|2969.67|0
1637831700000|2021-11-25 09:15:00|2969.62|2969.62|2969.62|2969.62|2969.62|2969.62|2969.62|2969.62|0
1637831720000|2021-11-25 09:15:20|2969.38|2969.38|2969.38|2969.38|2969.38|2969.38|2969.38|2969.38|0
1637831730000|2021-11-25 09:15:30|2969.5|2969.5|2969.5|2969.5|2969.5|2969.5|2969.5|2969.5|0
1637831740000|2021-11-25 09:15:40|2969.4|2969.4|2969.26|2969.26|2969.4|2969.4|2969.26|2969.26|0
1637831750000|2021-11-25 09:15:50|2969.36|2969.36|2969.36|2969.36|2969.36|2969.36|2969.36|2969.36|0
1637831780000|2021-11-25 09:16:20|2969.43|2969.43|2969.43|2969.43|2969.43|2969.43|2969.43|2969.43|0
1637831800000|2021-11-25 09:16:40|2969.12|2969.12|2969.19|2969.19|2969.19|2969.19|2969.12|2969.12|0
1637831810000|2021-11-25 09:16:50|2969.12|2969.12|2969.02|2969.02|2969.12|2969.12|2969.02|2969.02|0
1637831820000|2021-11-25 09:17:00|2968.95|2968.95|2968.88|2968.88|2968.95|2968.95|2968.88|2968.88|0
1637831860000|2021-11-25 09:17:40|2969.17|2969.17|2969.17|2969.17|2969.17|2969.17|2969.17|2969.17|0
1637831880000|2021-11-25 09:18:00|2969.28|2969.28|2969.28|2969.28|2969.28|2969.28|2969.28|2969.28|0
1637831890000|2021-11-25 09:18:10|2969.31|2969.31|2969.35|2969.35|2969.38|2969.38|2969.31|2969.31|0
1637831920000|2021-11-25 09:18:40|2969.45|2969.45|2969.58|2969.58|2969.58|2969.58|2969.45|2969.45|0
1637831930000|2021-11-25 09:18:50|2970.02|2970.02|2970.02|2970.02|2970.02|2970.02|2970.02|2970.02|0
1637832000000|2021-11-25 09:20:00|2970.25|2970.25|2970.81|2970.81|2970.81|2970.81|2970.25|2970.25|0
1637832030000|2021-11-25 09:20:30|2970.88|2970.88|2971|2971|2971|2971|2970.88|2970.88|0
1637832040000|2021-11-25 09:20:40|2971.15|2971.15|2971.15|2971.15|2971.15|2971.15|2971.15|2971.15|0
1637832050000|2021-11-25 09:20:50|2971.35|2971.35|2971.41|2971.41|2971.46|2971.46|2971.35|2971.35|0
1637832060000|2021-11-25 09:21:00|2971.28|2971.28|2971.28|2971.28|2971.28|2971.28|2971.22|2971.22|0
1637832070000|2021-11-25 09:21:10|2971.22|2971.22|2971.02|2971.02|2971.22|2971.22|2971.02|2971.02|0
1637832090000|2021-11-25 09:21:30|2971.05|2971.05|2971.05|2971.05|2971.05|2971.05|2971.05|2971.05|0
1637832120000|2021-11-25 09:22:00|2971.17|2971.17|2971.26|2971.26|2971.61|2971.61|2971.17|2971.17|0
1637832130000|2021-11-25 09:22:10|2971.14|2971.14|2971.25|2971.25|2971.25|2971.25|2971.14|2971.14|0
1637832140000|2021-11-25 09:22:20|2971.18|2971.18|2971.18|2971.18|2971.18|2971.18|2971.18|2971.18|0
1637832150000|2021-11-25 09:22:30|2971.31|2971.31|2971.07|2971.07|2971.31|2971.31|2971.07|2971.07|0
1637832180000|2021-11-25 09:23:00|2971.12|2971.12|2971.1|2971.1|2971.32|2971.32|2971.1|2971.1|0
1637832190000|2021-11-25 09:23:10|2971.12|2971.12|2971.12|2971.12|2971.12|2971.12|2971.12|2971.12|0
1637832210000|2021-11-25 09:23:30|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|0
1637832220000|2021-11-25 09:23:40|2971.08|2971.08|2971.21|2971.21|2971.21|2971.21|2971.08|2971.08|0
1637832230000|2021-11-25 09:23:50|2971.31|2971.31|2971.4|2971.4|2971.4|2971.4|2971.21|2971.21|0
1637832240000|2021-11-25 09:24:00|2971.47|2971.47|2971.47|2971.47|2971.47|2971.47|2971.47|2971.47|0
1637832270000|2021-11-25 09:24:30|2971.27|2971.27|2970.71|2970.71|2971.27|2971.27|2970.71|2970.71|0
1637832290000|2021-11-25 09:24:50|2970.92|2970.92|2970.92|2970.92|2970.92|2970.92|2970.92|2970.92|0
1637832300000|2021-11-25 09:25:00|2971.02|2971.02|2971.01|2971.01|2971.26|2971.26|2970.97|2970.97|0
1637832310000|2021-11-25 09:25:10|2971.12|2971.12|2971.65|2971.65|2971.65|2971.65|2971.12|2971.12|0
1637832320000|2021-11-25 09:25:20|2971.86|2971.86|2971.58|2971.58|2971.86|2971.86|2971.58|2971.58|0
1637832330000|2021-11-25 09:25:30|2971.87|2971.87|2971.87|2971.87|2971.87|2971.87|2971.87|2971.87|0
1637832360000|2021-11-25 09:26:00|2971.97|2971.97|2971.97|2971.97|2971.97|2971.97|2971.97|2971.97|0
1637832370000|2021-11-25 09:26:10|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|0
1637832380000|2021-11-25 09:26:20|2972.4|2972.4|2972.4|2972.4|2972.4|2972.4|2972.4|2972.4|0
1637832390000|2021-11-25 09:26:30|2972.59|2972.59|2972.59|2972.59|2972.59|2972.59|2972.59|2972.59|0
1637832430000|2021-11-25 09:27:10|2972.84|2972.84|2972.99|2972.99|2973.13|2973.13|2972.84|2972.84|0
1637832440000|2021-11-25 09:27:20|2973.06|2973.06|2973.06|2973.06|2973.06|2973.06|2973.06|2973.06|0
1637832450000|2021-11-25 09:27:30|2973.08|2973.08|2973.09|2973.09|2973.09|2973.09|2973.04|2973.04|0
1637832460000|2021-11-25 09:27:40|2973.11|2973.11|2973.11|2973.11|2973.11|2973.11|2973.11|2973.11|0
1637832470000|2021-11-25 09:27:50|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|0
1637832480000|2021-11-25 09:28:00|2973.11|2973.11|2973.25|2973.25|2973.25|2973.25|2973.11|2973.11|0
1637832500000|2021-11-25 09:28:20|2973.12|2973.12|2973.25|2973.25|2973.29|2973.29|2973.12|2973.12|0
1637832510000|2021-11-25 09:28:30|2973.18|2973.18|2973.23|2973.23|2973.23|2973.23|2973.18|2973.18|0
1637832520000|2021-11-25 09:28:40|2973.18|2973.18|2973.57|2973.57|2973.57|2973.57|2973.18|2973.18|0
1637832530000|2021-11-25 09:28:50|2973.5|2973.5|2973.46|2973.46|2973.5|2973.5|2973.37|2973.37|0
1637832540000|2021-11-25 09:29:00|2972.95|2972.95|2972.95|2972.95|2972.95|2972.95|2972.95|2972.95|0
1637832560000|2021-11-25 09:29:20|2973.16|2973.16|2973.16|2973.16|2973.16|2973.16|2973.16|2973.16|0
1637832580000|2021-11-25 09:29:40|2973.1|2973.1|2973.2|2973.2|2973.2|2973.2|2973.1|2973.1|0
1637832590000|2021-11-25 09:29:50|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|0
1637832600000|2021-11-25 09:30:00|2973.01|2973.01|2973.01|2973.01|2973.01|2973.01|2973.01|2973.01|0
1637832610000|2021-11-25 09:30:10|2973.16|2973.16|2973.16|2973.16|2973.16|2973.16|2973.16|2973.16|0
1637832630000|2021-11-25 09:30:30|2973.06|2973.06|2972.85|2972.85|2973.06|2973.06|2972.85|2972.85|0
1637832650000|2021-11-25 09:30:50|2972.72|2972.72|2972.66|2972.66|2972.72|2972.72|2972.66|2972.66|0
1637832670000|2021-11-25 09:31:10|2972.59|2972.59|2972.45|2972.45|2972.59|2972.59|2972.39|2972.39|0
1637832680000|2021-11-25 09:31:20|2972.35|2972.35|2972.3|2972.3|2972.35|2972.35|2972.3|2972.3|0
1637832690000|2021-11-25 09:31:30|2972.02|2972.02|2971.57|2971.57|2972.07|2972.07|2971.57|2971.57|0
1637832700000|2021-11-25 09:31:40|2971.81|2971.81|2971.96|2971.96|2971.96|2971.96|2971.81|2971.81|0
1637832710000|2021-11-25 09:31:50|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|0
1637832720000|2021-11-25 09:32:00|2972.14|2972.14|2972|2972|2972.14|2972.14|2972|2972|0
1637832750000|2021-11-25 09:32:30|2971.94|2971.94|2971.94|2971.94|2971.94|2971.94|2971.94|2971.94|0
1637832760000|2021-11-25 09:32:40|2972.14|2972.14|2972.14|2972.14|2972.14|2972.14|2972.14|2972.14|0
1637832770000|2021-11-25 09:32:50|2972.09|2972.09|2972.06|2972.06|2972.09|2972.09|2972.06|2972.06|0
1637832800000|2021-11-25 09:33:20|2972.04|2972.04|2971.82|2971.82|2972.04|2972.04|2971.82|2971.82|0
1637832820000|2021-11-25 09:33:40|2971.75|2971.75|2971.67|2971.67|2971.82|2971.82|2971.67|2971.67|0
1637832830000|2021-11-25 09:33:50|2971.61|2971.61|2971.61|2971.61|2971.61|2971.61|2971.61|2971.61|0
1637832840000|2021-11-25 09:34:00|2971.55|2971.55|2971.45|2971.45|2971.55|2971.55|2971.45|2971.45|0
1637832850000|2021-11-25 09:34:10|2971.01|2971.01|2970.86|2970.86|2971.01|2971.01|2970.86|2970.86|0
1637832860000|2021-11-25 09:34:20|2970.79|2970.79|2970.79|2970.79|2970.79|2970.79|2970.79|2970.79|0
1637832870000|2021-11-25 09:34:30|2970.5|2970.5|2970.5|2970.5|2970.5|2970.5|2970.5|2970.5|0
1637832900000|2021-11-25 09:35:00|2970.47|2970.47|2970.47|2970.47|2970.47|2970.47|2970.47|2970.47|0
1637832910000|2021-11-25 09:35:10|2970.36|2970.36|2970.24|2970.24|2970.36|2970.36|2970.24|2970.24|0
1637832930000|2021-11-25 09:35:30|2970.68|2970.68|2970.83|2970.83|2970.83|2970.83|2970.68|2970.68|0
1637832940000|2021-11-25 09:35:40|2971.03|2971.03|2971.03|2971.03|2971.03|2971.03|2971.03|2971.03|0
1637832950000|2021-11-25 09:35:50|2971.32|2971.32|2971.32|2971.32|2971.32|2971.32|2971.32|2971.32|0
1637832960000|2021-11-25 09:36:00|2971.28|2971.28|2971.5|2971.5|2971.5|2971.5|2971.28|2971.28|0
1637832970000|2021-11-25 09:36:10|2971.48|2971.48|2971.48|2971.48|2971.48|2971.48|2971.48|2971.48|0
1637832980000|2021-11-25 09:36:20|2971.36|2971.36|2971.23|2971.23|2971.36|2971.36|2971.23|2971.23|0
1637832990000|2021-11-25 09:36:30|2970.93|2970.93|2970.79|2970.79|2970.93|2970.93|2970.79|2970.79|0
1637833000000|2021-11-25 09:36:40|2970.89|2970.89|2970.89|2970.89|2970.89|2970.89|2970.89|2970.89|0
1637833010000|2021-11-25 09:36:50|2970.99|2970.99|2970.99|2970.99|2970.99|2970.99|2970.99|2970.99|0
1637833020000|2021-11-25 09:37:00|2970.93|2970.93|2970.84|2970.84|2970.93|2970.93|2970.83|2970.83|0
1637833060000|2021-11-25 09:37:40|2970.88|2970.88|2970.88|2970.88|2970.88|2970.88|2970.88|2970.88|0
1637833070000|2021-11-25 09:37:50|2971.1|2971.1|2971.1|2971.1|2971.1|2971.1|2971.1|2971.1|0
1637833080000|2021-11-25 09:38:00|2971.04|2971.04|2971.04|2971.04|2971.1|2971.1|2971.04|2971.04|0
1637833100000|2021-11-25 09:38:20|2971.17|2971.17|2971.15|2971.15|2971.17|2971.17|2971.15|2971.15|0
1637833110000|2021-11-25 09:38:30|2971.21|2971.21|2971.8|2971.8|2971.8|2971.8|2971.21|2971.21|0
1637833120000|2021-11-25 09:38:40|2971.73|2971.73|2971.68|2971.68|2971.73|2971.73|2971.68|2971.68|0
1637833130000|2021-11-25 09:38:50|2971.93|2971.93|2971.8|2971.8|2971.93|2971.93|2971.8|2971.8|0
1637833140000|2021-11-25 09:39:00|2971.7|2971.7|2971.6|2971.6|2971.7|2971.7|2971.6|2971.6|0
1637833150000|2021-11-25 09:39:10|2971.45|2971.45|2971.45|2971.45|2971.45|2971.45|2971.45|2971.45|0
1637833160000|2021-11-25 09:39:20|2971.6|2971.6|2971.33|2971.33|2971.6|2971.6|2971.27|2971.27|0
1637833170000|2021-11-25 09:39:30|2971.27|2971.27|2971.27|2971.27|2971.27|2971.27|2971.27|2971.27|0
1637833230000|2021-11-25 09:40:30|2971.71|2971.71|2971.71|2971.71|2971.71|2971.71|2971.71|2971.71|0
1637833260000|2021-11-25 09:41:00|2971.77|2971.77|2971.77|2971.77|2971.77|2971.77|2971.77|2971.77|0
1637833310000|2021-11-25 09:41:50|2971.72|2971.72|2971.59|2971.59|2971.72|2971.72|2971.59|2971.59|0
1637833320000|2021-11-25 09:42:00|2971.54|2971.54|2971.54|2971.54|2971.54|2971.54|2971.54|2971.54|0
1637833340000|2021-11-25 09:42:20|2971.42|2971.42|2971.36|2971.36|2971.42|2971.42|2971.36|2971.36|0
1637833350000|2021-11-25 09:42:30|2971.3|2971.3|2971.3|2971.3|2971.3|2971.3|2971.3|2971.3|0
1637833360000|2021-11-25 09:42:40|2971.34|2971.34|2971.34|2971.34|2971.34|2971.34|2971.34|2971.34|0
1637833380000|2021-11-25 09:43:00|2971.21|2971.21|2970.52|2970.52|2971.21|2971.21|2970.48|2970.48|0
1637833390000|2021-11-25 09:43:10|2970.28|2970.28|2970.28|2970.28|2970.28|2970.28|2970.28|2970.28|0
1637833400000|2021-11-25 09:43:20|2970.42|2970.42|2970.42|2970.42|2970.42|2970.42|2970.13|2970.13|0
1637833410000|2021-11-25 09:43:30|2970.18|2970.18|2970.18|2970.18|2970.18|2970.18|2970.18|2970.18|0
1637833420000|2021-11-25 09:43:40|2970.24|2970.24|2970.12|2970.12|2970.24|2970.24|2970.12|2970.12|0
1637833430000|2021-11-25 09:43:50|2970.08|2970.08|2969.9|2969.9|2970.17|2970.17|2969.9|2969.9|0
1637833440000|2021-11-25 09:44:00|2969.45|2969.45|2969.34|2969.34|2969.56|2969.56|2969.34|2969.34|0
1637833450000|2021-11-25 09:44:10|2969.22|2969.22|2969.22|2969.22|2969.22|2969.22|2969.22|2969.22|0
1637833460000|2021-11-25 09:44:20|2969.11|2969.11|2969.06|2969.06|2969.17|2969.17|2969.05|2969.05|0
1637833470000|2021-11-25 09:44:30|2969.11|2969.11|2969.26|2969.26|2969.26|2969.26|2969.11|2969.11|0
1637833480000|2021-11-25 09:44:40|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|0
1637833490000|2021-11-25 09:44:50|2969.04|2969.04|2968.88|2968.88|2969.04|2969.04|2968.78|2968.78|0
1637833500000|2021-11-25 09:45:00|2968.76|2968.76|2968.76|2968.76|2968.76|2968.76|2968.76|2968.76|0
1637833530000|2021-11-25 09:45:30|2968.7|2968.7|2968.92|2968.92|2968.92|2968.92|2968.7|2968.7|0
1637833540000|2021-11-25 09:45:40|2968.82|2968.82|2968.92|2968.92|2968.92|2968.92|2968.82|2968.82|0
1637833560000|2021-11-25 09:46:00|2968.86|2968.86|2968.52|2968.52|2968.86|2968.86|2968.52|2968.52|0
1637833570000|2021-11-25 09:46:10|2968.47|2968.47|2968.47|2968.47|2968.47|2968.47|2968.47|2968.47|0
1637833580000|2021-11-25 09:46:20|2968.57|2968.57|2968.57|2968.57|2968.57|2968.57|2968.57|2968.57|0
1637833590000|2021-11-25 09:46:30|2968.42|2968.42|2968.42|2968.42|2968.42|2968.42|2968.42|2968.42|0
1637833600000|2021-11-25 09:46:40|2968.23|2968.23|2968.16|2968.16|2968.23|2968.23|2968.16|2968.16|0
1637833620000|2021-11-25 09:47:00|2968.28|2968.28|2968.35|2968.35|2968.35|2968.35|2968.28|2968.28|0
1637833650000|2021-11-25 09:47:30|2968.37|2968.37|2968.37|2968.37|2968.37|2968.37|2968.37|2968.37|0
1637833660000|2021-11-25 09:47:40|2968.35|2968.35|2967.8|2967.8|2968.35|2968.35|2967.8|2967.8|0
1637833670000|2021-11-25 09:47:50|2967.94|2967.94|2967.9|2967.9|2967.94|2967.94|2967.9|2967.9|0
1637833720000|2021-11-25 09:48:40|2967.96|2967.96|2967.96|2967.96|2967.96|2967.96|2967.96|2967.96|0
1637833740000|2021-11-25 09:49:00|2967.52|2967.52|2967.18|2967.18|2967.52|2967.52|2967.18|2967.18|0
1637833750000|2021-11-25 09:49:10|2967.25|2967.25|2967.44|2967.44|2967.44|2967.44|2967.25|2967.25|0
1637833760000|2021-11-25 09:49:20|2967.39|2967.39|2967.5|2967.5|2967.5|2967.5|2967.27|2967.27|0
1637833770000|2021-11-25 09:49:30|2967.62|2967.62|2967.39|2967.39|2967.62|2967.62|2967.39|2967.39|0
1637833780000|2021-11-25 09:49:40|2967.43|2967.43|2967.43|2967.43|2967.43|2967.43|2967.43|2967.43|0
1637833790000|2021-11-25 09:49:50|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|0
1637833800000|2021-11-25 09:50:00|2967.06|2967.06|2967.2|2967.2|2967.2|2967.2|2967.06|2967.06|0
1637833810000|2021-11-25 09:50:10|2967.19|2967.19|2966.99|2966.99|2967.19|2967.19|2966.99|2966.99|0
1637833820000|2021-11-25 09:50:20|2966.74|2966.74|2966.55|2966.55|2966.74|2966.74|2966.55|2966.55|0
1637833830000|2021-11-25 09:50:30|2966.35|2966.35|2966.35|2966.35|2966.35|2966.35|2966.35|2966.35|0
1637833840000|2021-11-25 09:50:40|2966.26|2966.26|2966.37|2966.37|2966.37|2966.37|2966.26|2966.26|0
1637833850000|2021-11-25 09:50:50|2966.36|2966.36|2966.27|2966.27|2966.36|2966.36|2966.27|2966.27|0
1637833860000|2021-11-25 09:51:00|2966.29|2966.29|2966.32|2966.32|2966.32|2966.32|2966.29|2966.29|0
1637833870000|2021-11-25 09:51:10|2966.36|2966.36|2966.36|2966.36|2966.36|2966.36|2966.36|2966.36|0
1637833890000|2021-11-25 09:51:30|2966.41|2966.41|2966.41|2966.41|2966.41|2966.41|2966.36|2966.36|0
1637833900000|2021-11-25 09:51:40|2966.2|2966.2|2966.2|2966.2|2966.2|2966.2|2966.15|2966.15|0
1637833910000|2021-11-25 09:51:50|2965.76|2965.76|2965.76|2965.76|2965.76|2965.76|2965.67|2965.67|0
1637833920000|2021-11-25 09:52:00|2965.65|2965.65|2965.65|2965.65|2965.65|2965.65|2965.65|2965.65|0
1637833930000|2021-11-25 09:52:10|2965.75|2965.75|2965.7|2965.7|2965.75|2965.75|2965.7|2965.7|0
1637833960000|2021-11-25 09:52:40|2965.64|2965.64|2965.57|2965.57|2965.64|2965.64|2965.57|2965.57|0
1637833980000|2021-11-25 09:53:00|2965.45|2965.45|2965.75|2965.75|2965.75|2965.75|2965.45|2965.45|0
1637834010000|2021-11-25 09:53:30|2965.52|2965.52|2965.52|2965.52|2965.52|2965.52|2965.52|2965.52|0
1637834020000|2021-11-25 09:53:40|2965.76|2965.76|2965.76|2965.76|2965.76|2965.76|2965.76|2965.76|0
1637834030000|2021-11-25 09:53:50|2965.65|2965.65|2965.76|2965.76|2965.76|2965.76|2965.65|2965.65|0
1637834040000|2021-11-25 09:54:00|2966.06|2966.06|2966.06|2966.06|2966.06|2966.06|2966.06|2966.06|0
1637834050000|2021-11-25 09:54:10|2965.99|2965.99|2965.74|2965.74|2965.99|2965.99|2965.74|2965.74|0
1637834060000|2021-11-25 09:54:20|2965.61|2965.61|2965.41|2965.41|2965.61|2965.61|2965.41|2965.41|0
1637834070000|2021-11-25 09:54:30|2965.31|2965.31|2965.31|2965.31|2965.31|2965.31|2965.31|2965.31|0
1637834090000|2021-11-25 09:54:50|2965.25|2965.25|2965.25|2965.25|2965.25|2965.25|2965.25|2965.25|0
1637834100000|2021-11-25 09:55:00|2965.21|2965.21|2965.21|2965.21|2965.21|2965.21|2965.21|2965.21|0
1637834160000|2021-11-25 09:56:00|2964.96|2964.96|2964.84|2964.84|2964.96|2964.96|2964.84|2964.84|0
1637834170000|2021-11-25 09:56:10|2964.8|2964.8|2964.84|2964.84|2964.84|2964.84|2964.8|2964.8|0
1637834220000|2021-11-25 09:57:00|2964.78|2964.78|2964.29|2964.29|2964.78|2964.78|2964.29|2964.29|0
1637834260000|2021-11-25 09:57:40|2964.22|2964.22|2963.56|2963.56|2964.22|2964.22|2963.56|2963.56|0
1637834270000|2021-11-25 09:57:50|2963.44|2963.44|2963.29|2963.29|2963.44|2963.44|2963.29|2963.29|0
1637834280000|2021-11-25 09:58:00|2962.85|2962.85|2962.83|2962.83|2962.85|2962.85|2962.83|2962.83|0
1637834290000|2021-11-25 09:58:10|2962.78|2962.78|2962.78|2962.78|2962.78|2962.78|2962.78|2962.78|0
1637834320000|2021-11-25 09:58:40|2962.93|2962.93|2962.93|2962.93|2962.93|2962.93|2962.93|2962.93|0
1637834340000|2021-11-25 09:59:00|2962.97|2962.97|2962.97|2962.97|2962.97|2962.97|2962.97|2962.97|0
1637834360000|2021-11-25 09:59:20|2963.28|2963.28|2963.14|2963.14|2963.28|2963.28|2963.14|2963.14|0
1637834390000|2021-11-25 09:59:50|2963.03|2963.03|2962.91|2962.91|2963.03|2963.03|2962.8|2962.8|0
1637834400000|2021-11-25 10:00:00|2962.78|2962.78|2962.71|2962.71|2963.04|2963.04|2962.71|2962.71|0
1637834420000|2021-11-25 10:00:20|2963.01|2963.01|2963.11|2963.11|2963.11|2963.11|2963.01|2963.01|0
1637834440000|2021-11-25 10:00:40|2962.96|2962.96|2962.96|2962.96|2962.96|2962.96|2962.96|2962.96|0
1637834460000|2021-11-25 10:01:00|2963|2963|2963.29|2963.29|2963.29|2963.29|2963|2963|0
1637834470000|2021-11-25 10:01:10|2963.41|2963.41|2963.41|2963.41|2963.41|2963.41|2963.41|2963.41|0
1637834480000|2021-11-25 10:01:20|2963.85|2963.85|2963.8|2963.8|2963.85|2963.85|2963.8|2963.8|0
1637834490000|2021-11-25 10:01:30|2963.69|2963.69|2963.69|2963.69|2963.69|2963.69|2963.69|2963.69|0
1637834530000|2021-11-25 10:02:10|2963.82|2963.82|2963.9|2963.9|2963.9|2963.9|2963.76|2963.76|0
1637834540000|2021-11-25 10:02:20|2963.94|2963.94|2963.97|2963.97|2963.97|2963.97|2963.94|2963.94|0
1637834550000|2021-11-25 10:02:30|2963.68|2963.68|2963.57|2963.57|2963.68|2963.68|2963.57|2963.57|0
1637834560000|2021-11-25 10:02:40|2963.51|2963.51|2963.39|2963.39|2963.51|2963.51|2963.39|2963.39|0
1637834570000|2021-11-25 10:02:50|2963.26|2963.26|2963.26|2963.26|2963.26|2963.26|2963.26|2963.26|0
1637834580000|2021-11-25 10:03:00|2963.31|2963.31|2962.83|2962.83|2963.31|2963.31|2962.83|2962.83|0
1637834590000|2021-11-25 10:03:10|2962.7|2962.7|2962.7|2962.7|2962.7|2962.7|2962.7|2962.7|0
1637834600000|2021-11-25 10:03:20|2962.74|2962.74|2962.74|2962.74|2962.74|2962.74|2962.74|2962.74|0
1637834630000|2021-11-25 10:03:50|2962.67|2962.67|2962.67|2962.67|2962.67|2962.67|2962.67|2962.67|0
1637834660000|2021-11-25 10:04:20|2962.41|2962.41|2962.55|2962.55|2962.74|2962.74|2962.41|2962.41|0
1637834680000|2021-11-25 10:04:40|2962.43|2962.43|2962.43|2962.43|2962.43|2962.43|2962.43|2962.43|0
1637834690000|2021-11-25 10:04:50|2962.48|2962.48|2962.08|2962.08|2962.48|2962.48|2962.08|2962.08|0
1637834700000|2021-11-25 10:05:00|2962.02|2962.02|2961.95|2961.95|2962.02|2962.02|2961.95|2961.95|0
1637834730000|2021-11-25 10:05:30|2961.83|2961.83|2961.83|2961.83|2961.83|2961.83|2961.81|2961.81|0
1637834750000|2021-11-25 10:05:50|2961.72|2961.72|2961.72|2961.72|2961.72|2961.72|2961.72|2961.72|0
1637834760000|2021-11-25 10:06:00|2961.57|2961.57|2961.57|2961.57|2961.57|2961.57|2961.57|2961.57|0
1637834770000|2021-11-25 10:06:10|2961.33|2961.33|2961.4|2961.4|2961.43|2961.43|2961.33|2961.33|0
1637834780000|2021-11-25 10:06:20|2961.54|2961.54|2961.68|2961.68|2961.68|2961.68|2961.54|2961.54|0
1637834800000|2021-11-25 10:06:40|2961.48|2961.48|2961.48|2961.48|2961.48|2961.48|2961.48|2961.48|0
1637834820000|2021-11-25 10:07:00|2961.35|2961.35|2961.35|2961.35|2961.35|2961.35|2961.35|2961.35|0
1637834830000|2021-11-25 10:07:10|2961.59|2961.59|2961.4|2961.4|2961.59|2961.59|2961.4|2961.4|0
1637834840000|2021-11-25 10:07:20|2961.6|2961.6|2961.5|2961.5|2961.6|2961.6|2961.5|2961.5|0
1637834890000|2021-11-25 10:08:10|2961.62|2961.62|2961.62|2961.62|2961.62|2961.62|2961.62|2961.62|0
1637834910000|2021-11-25 10:08:30|2961.52|2961.52|2961.72|2961.72|2961.72|2961.72|2961.52|2961.52|0
1637834940000|2021-11-25 10:09:00|2960.99|2960.99|2961.11|2961.11|2961.11|2961.11|2960.75|2960.75|0
1637834970000|2021-11-25 10:09:30|2960.91|2960.91|2960.91|2960.91|2960.91|2960.91|2960.91|2960.91|0
1637834990000|2021-11-25 10:09:50|2960.57|2960.57|2960.57|2960.57|2960.57|2960.57|2960.57|2960.57|0
1637835000000|2021-11-25 10:10:00|2960.32|2960.32|2960.32|2960.32|2960.32|2960.32|2960.32|2960.32|0
1637835010000|2021-11-25 10:10:10|2960.14|2960.14|2960.48|2960.48|2960.48|2960.48|2960.03|2960.03|0
1637835030000|2021-11-25 10:10:30|2960.79|2960.79|2960.79|2960.79|2960.79|2960.79|2960.79|2960.79|0
1637835060000|2021-11-25 10:11:00|2960.73|2960.73|2960.72|2960.72|2960.73|2960.73|2960.47|2960.47|0
1637835070000|2021-11-25 10:11:10|2960.57|2960.57|2960.45|2960.45|2960.57|2960.57|2960.45|2960.45|0
1637835080000|2021-11-25 10:11:20|2960.57|2960.57|2960.57|2960.57|2960.57|2960.57|2960.57|2960.57|0
1637835120000|2021-11-25 10:12:00|2960.67|2960.67|2960.04|2960.04|2960.67|2960.67|2959.94|2959.94|0
1637835150000|2021-11-25 10:12:30|2959.91|2959.91|2959.84|2959.84|2959.91|2959.91|2959.84|2959.84|0
1637835170000|2021-11-25 10:12:50|2959.78|2959.78|2959.78|2959.78|2959.78|2959.78|2959.78|2959.78|0
1637835190000|2021-11-25 10:13:10|2959.8|2959.8|2959.8|2959.8|2959.8|2959.8|2959.8|2959.8|0
1637835200000|2021-11-25 10:13:20|2959.28|2959.28|2959.49|2959.49|2959.49|2959.49|2959.28|2959.28|0
1637835230000|2021-11-25 10:13:50|2959.39|2959.39|2959.5|2959.5|2959.5|2959.5|2959.39|2959.39|0
1637835240000|2021-11-25 10:14:00|2959.65|2959.65|2959.65|2959.65|2959.65|2959.65|2959.65|2959.65|0
1637835250000|2021-11-25 10:14:10|2959.78|2959.78|2959.78|2959.78|2959.78|2959.78|2959.78|2959.78|0
1637835260000|2021-11-25 10:14:20|2959.92|2959.92|2960.29|2960.29|2960.29|2960.29|2959.92|2959.92|0
1637835280000|2021-11-25 10:14:40|2960.51|2960.51|2960.58|2960.58|2960.58|2960.58|2960.51|2960.51|0
1637835290000|2021-11-25 10:14:50|2960.47|2960.47|2960.47|2960.47|2960.47|2960.47|2960.47|2960.47|0
1637835300000|2021-11-25 10:15:00|2960.62|2960.62|2960.8|2960.8|2960.8|2960.8|2960.62|2960.62|0
1637835320000|2021-11-25 10:15:20|2960.74|2960.74|2960.74|2960.74|2960.74|2960.74|2960.74|2960.74|0
1637835330000|2021-11-25 10:15:30|2960.7|2960.7|2961.03|2961.03|2961.03|2961.03|2960.7|2960.7|0
1637835340000|2021-11-25 10:15:40|2961.23|2961.23|2961.23|2961.23|2961.23|2961.23|2961.23|2961.23|0
1637835350000|2021-11-25 10:15:50|2961.11|2961.11|2961.11|2961.11|2961.11|2961.11|2961.11|2961.11|0
1637835360000|2021-11-25 10:16:00|2960.81|2960.81|2960.95|2960.95|2960.95|2960.95|2960.81|2960.81|0
1637835370000|2021-11-25 10:16:10|2960.75|2960.75|2960.75|2960.75|2960.75|2960.75|2960.75|2960.75|0
1637835380000|2021-11-25 10:16:20|2960.79|2960.79|2960.71|2960.71|2960.79|2960.79|2960.71|2960.71|0
1637835390000|2021-11-25 10:16:30|2960.47|2960.47|2960.34|2960.34|2960.47|2960.47|2960.34|2960.34|0
1637835400000|2021-11-25 10:16:40|2960.24|2960.24|2960.36|2960.36|2960.36|2960.36|2960.24|2960.24|0
1637835410000|2021-11-25 10:16:50|2960.31|2960.31|2960.31|2960.31|2960.31|2960.31|2960.31|2960.31|0
1637835420000|2021-11-25 10:17:00|2960.24|2960.24|2960.24|2960.24|2960.24|2960.24|2960.24|2960.24|0
1637835440000|2021-11-25 10:17:20|2960.35|2960.35|2960.48|2960.48|2960.48|2960.48|2960.35|2960.35|0
1637835450000|2021-11-25 10:17:30|2960.52|2960.52|2960.65|2960.65|2960.65|2960.65|2960.52|2960.52|0
1637835460000|2021-11-25 10:17:40|2960.88|2960.88|2960.88|2960.88|2960.88|2960.88|2960.88|2960.88|0
1637835470000|2021-11-25 10:17:50|2960.78|2960.78|2960.78|2960.78|2960.78|2960.78|2960.78|2960.78|0
1637835480000|2021-11-25 10:18:00|2961.07|2961.07|2961.36|2961.36|2961.36|2961.36|2961.07|2961.07|0
1637835490000|2021-11-25 10:18:10|2961.59|2961.59|2962.1|2962.1|2962.1|2962.1|2961.59|2961.59|0
1637835510000|2021-11-25 10:18:30|2962.21|2962.21|2962.36|2962.36|2962.36|2962.36|2962.21|2962.21|0
1637835530000|2021-11-25 10:18:50|2962.42|2962.42|2962.7|2962.7|2962.7|2962.7|2962.42|2962.42|0
1637835540000|2021-11-25 10:19:00|2962.99|2962.99|2963.06|2963.06|2963.06|2963.06|2962.99|2962.99|0
1637835550000|2021-11-25 10:19:10|2962.91|2962.91|2962.39|2962.39|2962.91|2962.91|2962.39|2962.39|0
1637835570000|2021-11-25 10:19:30|2962.35|2962.35|2962.35|2962.35|2962.35|2962.35|2962.35|2962.35|0
1637835580000|2021-11-25 10:19:40|2962.42|2962.42|2962.38|2962.38|2962.42|2962.42|2962.38|2962.38|0
1637835590000|2021-11-25 10:19:50|2962.46|2962.46|2962.46|2962.46|2962.46|2962.46|2962.46|2962.46|0
1637835600000|2021-11-25 10:20:00|2962.31|2962.31|2962.31|2962.31|2962.31|2962.31|2962.31|2962.31|0
1637835620000|2021-11-25 10:20:20|2962.41|2962.41|2962.41|2962.41|2962.41|2962.41|2962.41|2962.41|0
1637835630000|2021-11-25 10:20:30|2962.54|2962.54|2962.26|2962.26|2962.54|2962.54|2962.26|2962.26|0
1637835660000|2021-11-25 10:21:00|2962|2962|2962|2962|2962|2962|2962|2962|0
1637835670000|2021-11-25 10:21:10|2961.9|2961.9|2961.9|2961.9|2961.9|2961.9|2961.9|2961.9|0
1637835720000|2021-11-25 10:22:00|2961.86|2961.86|2961.79|2961.79|2961.86|2961.86|2961.79|2961.79|0
1637835730000|2021-11-25 10:22:10|2961.93|2961.93|2962.08|2962.08|2962.08|2962.08|2961.79|2961.79|0
1637835760000|2021-11-25 10:22:40|2961.96|2961.96|2962.69|2962.69|2962.69|2962.69|2961.96|2961.96|0
1637835770000|2021-11-25 10:22:50|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|0
1637835790000|2021-11-25 10:23:10|2962.71|2962.71|2962.64|2962.64|2962.71|2962.71|2962.64|2962.64|0
1637835810000|2021-11-25 10:23:30|2962.49|2962.49|2962.49|2962.49|2962.49|2962.49|2962.49|2962.49|0
1637835860000|2021-11-25 10:24:20|2962.36|2962.36|2962.03|2962.03|2962.36|2962.36|2962.03|2962.03|0
1637835890000|2021-11-25 10:24:50|2961.59|2961.59|2961.45|2961.45|2961.59|2961.59|2961.45|2961.45|0
1637835900000|2021-11-25 10:25:00|2961.59|2961.59|2961.45|2961.45|2961.59|2961.59|2961.45|2961.45|0
1637835920000|2021-11-25 10:25:20|2961.34|2961.34|2961.27|2961.27|2961.34|2961.34|2961.27|2961.27|0
1637835940000|2021-11-25 10:25:40|2961.42|2961.42|2961.13|2961.13|2961.42|2961.42|2961.13|2961.13|0
1637835950000|2021-11-25 10:25:50|2961.57|2961.57|2961.72|2961.72|2961.72|2961.72|2961.57|2961.57|0
1637835960000|2021-11-25 10:26:00|2961.6|2961.6|2961.81|2961.81|2961.81|2961.81|2961.6|2961.6|0
1637835980000|2021-11-25 10:26:20|2961.85|2961.85|2961.66|2961.66|2961.85|2961.85|2961.66|2961.66|0
1637835990000|2021-11-25 10:26:30|2961.7|2961.7|2961.66|2961.66|2961.7|2961.7|2961.66|2961.66|0
1637836000000|2021-11-25 10:26:40|2961.74|2961.74|2961.74|2961.74|2961.74|2961.74|2961.7|2961.7|0
1637836010000|2021-11-25 10:26:50|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|0
1637836020000|2021-11-25 10:27:00|2961.36|2961.36|2961.36|2961.36|2961.36|2961.36|2961.36|2961.36|0
1637836040000|2021-11-25 10:27:20|2961.47|2961.47|2961.47|2961.47|2961.47|2961.47|2961.47|2961.47|0
1637836050000|2021-11-25 10:27:30|2961.34|2961.34|2961.34|2961.34|2961.34|2961.34|2961.34|2961.34|0
1637836060000|2021-11-25 10:27:40|2961.41|2961.41|2961.34|2961.34|2961.41|2961.41|2961.34|2961.34|0
1637836070000|2021-11-25 10:27:50|2961.64|2961.64|2960.56|2960.56|2961.64|2961.64|2960.56|2960.56|0
1637836080000|2021-11-25 10:28:00|2960.71|2960.71|2960.71|2960.71|2960.71|2960.71|2960.71|2960.71|0
1637836090000|2021-11-25 10:28:10|2960.59|2960.59|2960.59|2960.59|2960.59|2960.59|2960.59|2960.59|0
1637836100000|2021-11-25 10:28:20|2960.44|2960.44|2960.44|2960.44|2960.44|2960.44|2960.44|2960.44|0
1637836110000|2021-11-25 10:28:30|2960.37|2960.37|2960.31|2960.31|2960.37|2960.37|2960.31|2960.31|0
1637836120000|2021-11-25 10:28:40|2960.18|2960.18|2960.11|2960.11|2960.18|2960.18|2960.11|2960.11|0
1637836130000|2021-11-25 10:28:50|2960.17|2960.17|2960.11|2960.11|2960.17|2960.17|2960.11|2960.11|0
1637836140000|2021-11-25 10:29:00|2960.4|2960.4|2960.4|2960.4|2960.4|2960.4|2960.4|2960.4|0
1637836180000|2021-11-25 10:29:40|2960.45|2960.45|2960.45|2960.45|2960.45|2960.45|2960.45|2960.45|0
1637836190000|2021-11-25 10:29:50|2960.49|2960.49|2960.69|2960.69|2960.74|2960.74|2960.49|2960.49|0
1637836200000|2021-11-25 10:30:00|2960.59|2960.59|2960.85|2960.85|2960.85|2960.85|2960.59|2960.59|0
1637836220000|2021-11-25 10:30:20|2960.97|2960.97|2960.84|2960.84|2960.97|2960.97|2960.84|2960.84|0
1637836300000|2021-11-25 10:31:40|2960.55|2960.55|2960.69|2960.69|2960.69|2960.69|2960.55|2960.55|0
1637836310000|2021-11-25 10:31:50|2960.73|2960.73|2960.65|2960.65|2960.77|2960.77|2960.65|2960.65|0
1637836350000|2021-11-25 10:32:30|2960.52|2960.52|2960.4|2960.4|2960.52|2960.52|2960.4|2960.4|0
1637836360000|2021-11-25 10:32:40|2960.47|2960.47|2960.47|2960.47|2960.47|2960.47|2960.47|2960.47|0
1637836370000|2021-11-25 10:32:50|2960.39|2960.39|2960.39|2960.39|2960.39|2960.39|2960.39|2960.39|0
1637836380000|2021-11-25 10:33:00|2960.25|2960.25|2960.25|2960.25|2960.25|2960.25|2960.25|2960.25|0
1637836420000|2021-11-25 10:33:40|2960.37|2960.37|2960.37|2960.37|2960.37|2960.37|2960.37|2960.37|0
1637836430000|2021-11-25 10:33:50|2960.25|2960.25|2960.25|2960.25|2960.25|2960.25|2960.25|2960.25|0
1637836440000|2021-11-25 10:34:00|2960.05|2960.05|2959.75|2959.75|2960.05|2960.05|2959.75|2959.75|0
1637836450000|2021-11-25 10:34:10|2959.86|2959.86|2959.82|2959.82|2959.86|2959.86|2959.82|2959.82|0
1637836480000|2021-11-25 10:34:40|2960.02|2960.02|2960.06|2960.06|2960.06|2960.06|2960.02|2960.02|0
1637836510000|2021-11-25 10:35:10|2959.78|2959.78|2959.92|2959.92|2959.92|2959.92|2959.78|2959.78|0
1637836520000|2021-11-25 10:35:20|2960.07|2960.07|2960.07|2960.07|2960.07|2960.07|2960.07|2960.07|0
1637836530000|2021-11-25 10:35:30|2960.36|2960.36|2960.36|2960.36|2960.36|2960.36|2960.36|2960.36|0
1637836550000|2021-11-25 10:35:50|2960.51|2960.51|2960.51|2960.51|2960.51|2960.51|2960.51|2960.51|0
1637836560000|2021-11-25 10:36:00|2960.64|2960.64|2960.64|2960.64|2960.64|2960.64|2960.64|2960.64|0
1637836570000|2021-11-25 10:36:10|2960.85|2960.85|2960.85|2960.85|2960.85|2960.85|2960.85|2960.85|0
1637836620000|2021-11-25 10:37:00|2960.9|2960.9|2960.78|2960.78|2960.9|2960.9|2960.64|2960.64|0
1637836630000|2021-11-25 10:37:10|2960.72|2960.72|2960.78|2960.78|2960.78|2960.78|2960.72|2960.72|0
1637836640000|2021-11-25 10:37:20|2961.15|2961.15|2961.26|2961.26|2961.26|2961.26|2961.15|2961.15|0
1637836660000|2021-11-25 10:37:40|2961.13|2961.13|2961.13|2961.13|2961.13|2961.13|2961.13|2961.13|0
1637836670000|2021-11-25 10:37:50|2961.07|2961.07|2960.94|2960.94|2961.07|2961.07|2960.94|2960.94|0
1637836680000|2021-11-25 10:38:00|2960.82|2960.82|2960.82|2960.82|2960.82|2960.82|2960.82|2960.82|0
1637836690000|2021-11-25 10:38:10|2960.77|2960.77|2960.77|2960.77|2960.77|2960.77|2960.77|2960.77|0
1637836700000|2021-11-25 10:38:20|2960.69|2960.69|2960.64|2960.64|2960.76|2960.76|2960.64|2960.64|0
1637836710000|2021-11-25 10:38:30|2960.57|2960.57|2960.67|2960.67|2960.67|2960.67|2960.57|2960.57|0
1637836720000|2021-11-25 10:38:40|2960.61|2960.61|2960.48|2960.48|2960.61|2960.61|2960.48|2960.48|0
1637836730000|2021-11-25 10:38:50|2960.54|2960.54|2960.47|2960.47|2960.54|2960.54|2960.47|2960.47|0
1637836740000|2021-11-25 10:39:00|2960.45|2960.45|2959.7|2959.7|2960.45|2960.45|2959.7|2959.7|0
1637836750000|2021-11-25 10:39:10|2959.55|2959.55|2959.75|2959.75|2959.75|2959.75|2959.42|2959.42|0
1637836760000|2021-11-25 10:39:20|2959.9|2959.9|2960.4|2960.4|2960.4|2960.4|2959.9|2959.9|0
1637836770000|2021-11-25 10:39:30|2960.37|2960.37|2960.03|2960.03|2960.37|2960.37|2960.03|2960.03|0
1637836780000|2021-11-25 10:39:40|2960.32|2960.32|2960.19|2960.19|2960.32|2960.32|2960.19|2960.19|0
1637836790000|2021-11-25 10:39:50|2960.05|2960.05|2959.9|2959.9|2960.19|2960.19|2959.9|2959.9|0
1637836810000|2021-11-25 10:40:10|2959.76|2959.76|2959.76|2959.76|2959.76|2959.76|2959.76|2959.76|0
1637836820000|2021-11-25 10:40:20|2959.64|2959.64|2959.64|2959.64|2959.64|2959.64|2959.64|2959.64|0
1637836850000|2021-11-25 10:40:50|2959.59|2959.59|2959.63|2959.63|2959.63|2959.63|2959.59|2959.59|0
1637836860000|2021-11-25 10:41:00|2959.57|2959.57|2958.95|2958.95|2959.57|2959.57|2958.95|2958.95|0
1637836870000|2021-11-25 10:41:10|2958.84|2958.84|2958.84|2958.84|2958.84|2958.84|2958.84|2958.84|0
1637836900000|2021-11-25 10:41:40|2959.09|2959.09|2958.98|2958.98|2959.09|2959.09|2958.98|2958.98|0
1637836920000|2021-11-25 10:42:00|2959.06|2959.06|2959.66|2959.66|2959.7|2959.7|2959.06|2959.06|0
1637836930000|2021-11-25 10:42:10|2959.7|2959.7|2959.68|2959.68|2959.7|2959.7|2959.68|2959.68|0
1637836940000|2021-11-25 10:42:20|2959.81|2959.81|2960.06|2960.06|2960.06|2960.06|2959.81|2959.81|0
1637836950000|2021-11-25 10:42:30|2959.99|2959.99|2959.88|2959.88|2959.99|2959.99|2959.88|2959.88|0
1637836960000|2021-11-25 10:42:40|2959.93|2959.93|2959.93|2959.93|2959.93|2959.93|2959.93|2959.93|0
1637836970000|2021-11-25 10:42:50|2960.23|2960.23|2960.23|2960.23|2960.23|2960.23|2960.23|2960.23|0
1637836990000|2021-11-25 10:43:10|2960.24|2960.24|2960.24|2960.24|2960.24|2960.24|2960.24|2960.24|0
1637837000000|2021-11-25 10:43:20|2960.1|2960.1|2960.1|2960.1|2960.1|2960.1|2960.1|2960.1|0
1637837010000|2021-11-25 10:43:30|2959.53|2959.53|2959.67|2959.67|2959.67|2959.67|2959.53|2959.53|0
1637837020000|2021-11-25 10:43:40|2959.79|2959.79|2959.79|2959.79|2959.79|2959.79|2959.79|2959.79|0
1637837030000|2021-11-25 10:43:50|2959.93|2959.93|2959.64|2959.64|2959.93|2959.93|2959.64|2959.64|0
1637837040000|2021-11-25 10:44:00|2959.76|2959.76|2959.76|2959.76|2959.76|2959.76|2959.76|2959.76|0
1637837060000|2021-11-25 10:44:20|2959.82|2959.82|2959.82|2959.82|2959.93|2959.93|2959.82|2959.82|0
1637837080000|2021-11-25 10:44:40|2959.76|2959.76|2959.82|2959.82|2959.82|2959.82|2959.76|2959.76|0
1637837120000|2021-11-25 10:45:20|2959.58|2959.58|2958.54|2958.54|2959.58|2959.58|2958.35|2958.35|0
1637837130000|2021-11-25 10:45:30|2958.41|2958.41|2958.09|2958.09|2958.41|2958.41|2958.05|2958.05|0
1637837150000|2021-11-25 10:45:50|2957.98|2957.98|2957.98|2957.98|2957.98|2957.98|2957.98|2957.98|0
1637837160000|2021-11-25 10:46:00|2957.91|2957.91|2957.77|2957.77|2957.91|2957.91|2957.77|2957.77|0
1637837180000|2021-11-25 10:46:20|2957.64|2957.64|2957.53|2957.53|2957.64|2957.64|2957.53|2957.53|0
1637837190000|2021-11-25 10:46:30|2957.43|2957.43|2957.43|2957.43|2957.43|2957.43|2957.43|2957.43|0
1637837200000|2021-11-25 10:46:40|2957.46|2957.46|2957.54|2957.54|2957.54|2957.54|2957.46|2957.46|0
1637837220000|2021-11-25 10:47:00|2957.61|2957.61|2957.61|2957.61|2957.61|2957.61|2957.61|2957.61|0
1637837230000|2021-11-25 10:47:10|2957.68|2957.68|2957.68|2957.68|2957.68|2957.68|2957.68|2957.68|0
1637837240000|2021-11-25 10:47:20|2957.73|2957.73|2957.73|2957.73|2957.73|2957.73|2957.73|2957.73|0
1637837260000|2021-11-25 10:47:40|2957.79|2957.79|2957.79|2957.79|2957.79|2957.79|2957.79|2957.79|0
1637837280000|2021-11-25 10:48:00|2957.93|2957.93|2957.79|2957.79|2957.93|2957.93|2957.79|2957.79|0
1637837290000|2021-11-25 10:48:10|2957.74|2957.74|2957.87|2957.87|2957.87|2957.87|2957.74|2957.74|0
1637837300000|2021-11-25 10:48:20|2957.74|2957.74|2957.86|2957.86|2957.86|2957.86|2957.74|2957.74|0
1637837320000|2021-11-25 10:48:40|2957.81|2957.81|2957.81|2957.81|2957.81|2957.81|2957.81|2957.81|0
1637837330000|2021-11-25 10:48:50|2957.75|2957.75|2957.98|2957.98|2957.98|2957.98|2957.75|2957.75|0
1637837340000|2021-11-25 10:49:00|2958.66|2958.66|2959.09|2959.09|2959.09|2959.09|2958.66|2958.66|0
1637837350000|2021-11-25 10:49:10|2959.16|2959.16|2959.2|2959.2|2959.3|2959.3|2959.16|2959.16|0
1637837360000|2021-11-25 10:49:20|2959.09|2959.09|2958.71|2958.71|2959.16|2959.16|2958.71|2958.71|0
1637837380000|2021-11-25 10:49:40|2959|2959|2959.03|2959.03|2959.09|2959.09|2958.86|2958.86|0
1637837400000|2021-11-25 10:50:00|2958.96|2958.96|2959.01|2959.01|2959.01|2959.01|2958.96|2958.96|0
1637837410000|2021-11-25 10:50:10|2959.21|2959.21|2959.21|2959.21|2959.21|2959.21|2959.21|2959.21|0
1637837420000|2021-11-25 10:50:20|2959.23|2959.23|2959.23|2959.23|2959.23|2959.23|2959.23|2959.23|0
1637837450000|2021-11-25 10:50:50|2959.25|2959.25|2959.25|2959.25|2959.25|2959.25|2959.25|2959.25|0
1637837480000|2021-11-25 10:51:20|2959.23|2959.23|2959.23|2959.23|2959.23|2959.23|2959.23|2959.23|0
1637837490000|2021-11-25 10:51:30|2958.92|2958.92|2958.92|2958.92|2958.92|2958.92|2958.92|2958.92|0
1637837510000|2021-11-25 10:51:50|2958.82|2958.82|2958.82|2958.82|2958.82|2958.82|2958.82|2958.82|0
1637837520000|2021-11-25 10:52:00|2958.68|2958.68|2958.68|2958.68|2958.68|2958.68|2958.68|2958.68|0
1637837530000|2021-11-25 10:52:10|2958.79|2958.79|2959.09|2959.09|2959.09|2959.09|2958.68|2958.68|0
1637837540000|2021-11-25 10:52:20|2959.21|2959.21|2959.41|2959.41|2959.42|2959.42|2959.21|2959.21|0
1637837560000|2021-11-25 10:52:40|2959.21|2959.21|2959.4|2959.4|2959.4|2959.4|2959.21|2959.21|0
1637837580000|2021-11-25 10:53:00|2959.27|2959.27|2959.22|2959.22|2959.27|2959.27|2959.22|2959.22|0
1637837600000|2021-11-25 10:53:20|2959.37|2959.37|2959.37|2959.37|2959.37|2959.37|2959.37|2959.37|0
1637837610000|2021-11-25 10:53:30|2960.1|2960.1|2960.1|2960.1|2960.1|2960.1|2960.1|2960.1|0
1637837630000|2021-11-25 10:53:50|2960.03|2960.03|2959.92|2959.92|2960.03|2960.03|2959.92|2959.92|0
1637837640000|2021-11-25 10:54:00|2959.83|2959.83|2960.29|2960.29|2960.29|2960.29|2959.83|2959.83|0
1637837650000|2021-11-25 10:54:10|2960.23|2960.23|2960.23|2960.23|2960.23|2960.23|2960.23|2960.23|0
1637837660000|2021-11-25 10:54:20|2960.09|2960.09|2960.16|2960.16|2960.16|2960.16|2960.09|2960.09|0
1637837670000|2021-11-25 10:54:30|2960.3|2960.3|2960.44|2960.44|2960.44|2960.44|2960.3|2960.3|0
1637837690000|2021-11-25 10:54:50|2960.49|2960.49|2960.49|2960.49|2960.49|2960.49|2960.49|2960.49|0
1637837710000|2021-11-25 10:55:10|2960.54|2960.54|2960.54|2960.54|2960.54|2960.54|2960.54|2960.54|0
1637837750000|2021-11-25 10:55:50|2960.5|2960.5|2960.5|2960.5|2960.5|2960.5|2960.5|2960.5|0
1637837760000|2021-11-25 10:56:00|2960.65|2960.65|2960.84|2960.84|2960.84|2960.84|2960.65|2960.65|0
1637837800000|2021-11-25 10:56:40|2960.45|2960.45|2960.63|2960.63|2960.63|2960.63|2960.45|2960.45|0
1637837810000|2021-11-25 10:56:50|2960.66|2960.66|2960.84|2960.84|2960.84|2960.84|2960.66|2960.66|0
1637837820000|2021-11-25 10:57:00|2960.88|2960.88|2960.88|2960.88|2960.88|2960.88|2960.88|2960.88|0
1637837830000|2021-11-25 10:57:10|2961.03|2961.03|2961.06|2961.06|2961.06|2961.06|2961.03|2961.03|0
1637837840000|2021-11-25 10:57:20|2961|2961|2960.9|2960.9|2961|2961|2960.9|2960.9|0
1637837850000|2021-11-25 10:57:30|2961.01|2961.01|2961.01|2961.01|2961.05|2961.05|2961.01|2961.01|0
1637837860000|2021-11-25 10:57:40|2961.05|2961.05|2961.05|2961.05|2961.05|2961.05|2961.05|2961.05|0
1637837870000|2021-11-25 10:57:50|2961.18|2961.18|2961.28|2961.28|2961.43|2961.43|2961.18|2961.18|0
1637837890000|2021-11-25 10:58:10|2961.51|2961.51|2961.58|2961.58|2961.58|2961.58|2961.51|2961.51|0
1637837900000|2021-11-25 10:58:20|2961.87|2961.87|2962.08|2962.08|2962.23|2962.23|2961.87|2961.87|0
1637837910000|2021-11-25 10:58:30|2961.93|2961.93|2962.74|2962.74|2962.74|2962.74|2961.93|2961.93|0
1637837930000|2021-11-25 10:58:50|2962.68|2962.68|2962.68|2962.68|2962.68|2962.68|2962.68|2962.68|0
1637837940000|2021-11-25 10:59:00|2962.74|2962.74|2962.19|2962.19|2962.74|2962.74|2962.19|2962.19|0
1637837950000|2021-11-25 10:59:10|2962.33|2962.33|2962.33|2962.33|2962.33|2962.33|2962.33|2962.33|0
1637837960000|2021-11-25 10:59:20|2962.19|2962.19|2962.05|2962.05|2962.19|2962.19|2962.05|2962.05|0
1637837970000|2021-11-25 10:59:30|2961.99|2961.99|2961.99|2961.99|2961.99|2961.99|2961.99|2961.99|0
1637837980000|2021-11-25 10:59:40|2961.87|2961.87|2961.9|2961.9|2961.9|2961.9|2961.85|2961.85|0
1637838000000|2021-11-25 11:00:00|2962.02|2962.02|2962.02|2962.02|2962.02|2962.02|2962.02|2962.02|0
1637838010000|2021-11-25 11:00:10|2962.24|2962.24|2962.29|2962.29|2962.35|2962.35|2962.24|2962.24|0
1637838020000|2021-11-25 11:00:20|2962.36|2962.36|2962.18|2962.18|2962.36|2962.36|2962.18|2962.18|0
1637838040000|2021-11-25 11:00:40|2962.2|2962.2|2962.2|2962.2|2962.2|2962.2|2962.2|2962.2|0
1637838060000|2021-11-25 11:01:00|2962.49|2962.49|2962.54|2962.54|2962.69|2962.69|2962.49|2962.49|0
1637838070000|2021-11-25 11:01:10|2962.39|2962.39|2961.77|2961.77|2962.39|2962.39|2961.77|2961.77|0
1637838080000|2021-11-25 11:01:20|2961.91|2961.91|2962.06|2962.06|2962.06|2962.06|2961.91|2961.91|0
1637838150000|2021-11-25 11:02:30|2962.23|2962.23|2962.23|2962.23|2962.23|2962.23|2962.23|2962.23|0
1637838180000|2021-11-25 11:03:00|2962|2962|2962.55|2962.55|2962.55|2962.55|2962|2962|0
1637838190000|2021-11-25 11:03:10|2962.8|2962.8|2962.46|2962.46|2962.8|2962.8|2962.46|2962.46|0
1637838200000|2021-11-25 11:03:20|2962.23|2962.23|2962.66|2962.66|2962.66|2962.66|2962.12|2962.12|0
1637838230000|2021-11-25 11:03:50|2962.72|2962.72|2962.72|2962.72|2962.72|2962.72|2962.72|2962.72|0
1637838240000|2021-11-25 11:04:00|2962.68|2962.68|2962.68|2962.68|2962.68|2962.68|2962.68|2962.68|0
1637838260000|2021-11-25 11:04:20|2962.09|2962.09|2962.16|2962.16|2962.16|2962.16|2962.09|2962.09|0
1637838280000|2021-11-25 11:04:40|2962.26|2962.26|2962.3|2962.3|2962.49|2962.49|2962.26|2962.26|0
1637838290000|2021-11-25 11:04:50|2962.41|2962.41|2962.46|2962.46|2962.46|2962.46|2962.41|2962.41|0
1637838310000|2021-11-25 11:05:10|2962.49|2962.49|2962.27|2962.27|2962.49|2962.49|2962.27|2962.27|0
1637838320000|2021-11-25 11:05:20|2961.98|2961.98|2961.87|2961.87|2961.98|2961.98|2961.87|2961.87|0
1637838330000|2021-11-25 11:05:30|2962.02|2962.02|2961.96|2961.96|2962.02|2962.02|2961.96|2961.96|0
1637838350000|2021-11-25 11:05:50|2961.89|2961.89|2961.83|2961.83|2961.96|2961.96|2961.83|2961.83|0
1637838360000|2021-11-25 11:06:00|2961.24|2961.24|2961.95|2961.95|2962.12|2962.12|2961.24|2961.24|0
1637838380000|2021-11-25 11:06:20|2962.02|2962.02|2961.73|2961.73|2962.02|2962.02|2961.73|2961.73|0
1637838390000|2021-11-25 11:06:30|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|0
1637838400000|2021-11-25 11:06:40|2961.63|2961.63|2961.63|2961.63|2961.63|2961.63|2961.63|2961.63|0
1637838410000|2021-11-25 11:06:50|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|0
1637838420000|2021-11-25 11:07:00|2961.63|2961.63|2961.63|2961.63|2961.63|2961.63|2961.63|2961.63|0
1637838440000|2021-11-25 11:07:20|2961.74|2961.74|2961.99|2961.99|2961.99|2961.99|2961.74|2961.74|0
1637838450000|2021-11-25 11:07:30|2962.12|2962.12|2962.12|2962.12|2962.12|2962.12|2962.12|2962.12|0
1637838460000|2021-11-25 11:07:40|2962.19|2962.19|2962.33|2962.33|2962.33|2962.33|2962.19|2962.19|0
1637838490000|2021-11-25 11:08:10|2962.82|2962.82|2962.85|2962.85|2962.85|2962.85|2962.7|2962.7|0
1637838500000|2021-11-25 11:08:20|2963.02|2963.02|2963.28|2963.28|2963.28|2963.28|2963.02|2963.02|0
1637838510000|2021-11-25 11:08:30|2963.32|2963.32|2963.35|2963.35|2963.35|2963.35|2963.32|2963.32|0
1637838520000|2021-11-25 11:08:40|2963.65|2963.65|2963.65|2963.65|2963.65|2963.65|2963.65|2963.65|0
1637838530000|2021-11-25 11:08:50|2963.71|2963.71|2963.62|2963.62|2963.71|2963.71|2963.37|2963.37|0
1637838540000|2021-11-25 11:09:00|2963.68|2963.68|2963.36|2963.36|2963.68|2963.68|2963.31|2963.31|0
1637838550000|2021-11-25 11:09:10|2963.3|2963.3|2962.73|2962.73|2963.3|2963.3|2962.73|2962.73|0
1637838560000|2021-11-25 11:09:20|2962.61|2962.61|2962.61|2962.61|2962.61|2962.61|2962.61|2962.61|0
1637838570000|2021-11-25 11:09:30|2962.5|2962.5|2962.27|2962.27|2962.5|2962.5|2962.16|2962.16|0
1637838580000|2021-11-25 11:09:40|2961.99|2961.99|2961.99|2961.99|2961.99|2961.99|2961.99|2961.99|0
1637838600000|2021-11-25 11:10:00|2961.87|2961.87|2961.87|2961.87|2961.87|2961.87|2961.87|2961.87|0
1637838620000|2021-11-25 11:10:20|2962.11|2962.11|2962.11|2962.11|2962.11|2962.11|2962.11|2962.11|0
1637838650000|2021-11-25 11:10:50|2961.98|2961.98|2961.98|2961.98|2961.98|2961.98|2961.98|2961.98|0
1637838670000|2021-11-25 11:11:10|2961.87|2961.87|2961.75|2961.75|2961.87|2961.87|2961.53|2961.53|0
1637838680000|2021-11-25 11:11:20|2961.57|2961.57|2961.57|2961.57|2961.57|2961.57|2961.57|2961.57|0
1637838690000|2021-11-25 11:11:30|2961.69|2961.69|2961.69|2961.69|2961.69|2961.69|2961.69|2961.69|0
1637838700000|2021-11-25 11:11:40|2961.82|2961.82|2962.01|2962.01|2962.01|2962.01|2961.82|2961.82|0
1637838710000|2021-11-25 11:11:50|2961.95|2961.95|2961.95|2961.95|2961.95|2961.95|2961.95|2961.95|0
1637838720000|2021-11-25 11:12:00|2961.8|2961.8|2960.73|2960.73|2961.8|2961.8|2960.7|2960.7|0
1637838730000|2021-11-25 11:12:10|2960.87|2960.87|2960.82|2960.82|2960.87|2960.87|2960.82|2960.82|0
1637838740000|2021-11-25 11:12:20|2961.02|2961.02|2961.02|2961.02|2961.02|2961.02|2961.02|2961.02|0
1637838750000|2021-11-25 11:12:30|2961.08|2961.08|2961.08|2961.08|2961.08|2961.08|2961.08|2961.08|0
1637838760000|2021-11-25 11:12:40|2960.96|2960.96|2960.86|2960.86|2960.96|2960.96|2960.86|2960.86|0
1637838770000|2021-11-25 11:12:50|2960.74|2960.74|2960.86|2960.86|2960.86|2960.86|2960.74|2960.74|0
1637838780000|2021-11-25 11:13:00|2960.9|2960.9|2960.9|2960.9|2960.9|2960.9|2960.9|2960.9|0
1637838790000|2021-11-25 11:13:10|2960.79|2960.79|2960.79|2960.79|2960.79|2960.79|2960.79|2960.79|0
1637838800000|2021-11-25 11:13:20|2960.65|2960.65|2960.51|2960.51|2960.65|2960.65|2960.51|2960.51|0
1637838810000|2021-11-25 11:13:30|2960.26|2960.26|2960.33|2960.33|2960.33|2960.33|2960.26|2960.26|0
1637838830000|2021-11-25 11:13:50|2960.29|2960.29|2960.29|2960.29|2960.29|2960.29|2960.29|2960.29|0
1637838850000|2021-11-25 11:14:10|2960.42|2960.42|2960.42|2960.42|2960.42|2960.42|2960.42|2960.42|0
1637838860000|2021-11-25 11:14:20|2960.4|2960.4|2960.31|2960.31|2960.45|2960.45|2960.31|2960.31|0
1637838880000|2021-11-25 11:14:40|2960.53|2960.53|2960.53|2960.53|2960.53|2960.53|2960.53|2960.53|0
1637838900000|2021-11-25 11:15:00|2960.46|2960.46|2960.46|2960.46|2960.46|2960.46|2960.46|2960.46|0
1637838910000|2021-11-25 11:15:10|2960.44|2960.44|2960.48|2960.48|2960.48|2960.48|2960.44|2960.44|0
1637838920000|2021-11-25 11:15:20|2960.26|2960.26|2960.26|2960.26|2960.26|2960.26|2960.26|2960.26|0
1637838930000|2021-11-25 11:15:30|2960.4|2960.4|2960.4|2960.4|2960.4|2960.4|2960.4|2960.4|0
1637838940000|2021-11-25 11:15:40|2960.26|2960.26|2960.26|2960.26|2960.26|2960.26|2960.26|2960.26|0
1637838950000|2021-11-25 11:15:50|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|0
1637838960000|2021-11-25 11:16:00|2960.28|2960.28|2960.28|2960.28|2960.28|2960.28|2960.28|2960.28|0
1637838970000|2021-11-25 11:16:10|2960.22|2960.22|2960.44|2960.44|2960.44|2960.44|2960.22|2960.22|0
1637838980000|2021-11-25 11:16:20|2960.59|2960.59|2960.72|2960.72|2960.72|2960.72|2960.59|2960.59|0
1637838990000|2021-11-25 11:16:30|2960.6|2960.6|2960.6|2960.6|2960.6|2960.6|2960.6|2960.6|0
1637839000000|2021-11-25 11:16:40|2960.26|2960.26|2960.26|2960.26|2960.26|2960.26|2960.26|2960.26|0
1637839010000|2021-11-25 11:16:50|2960.21|2960.21|2960.21|2960.21|2960.21|2960.21|2960.21|2960.21|0
1637839020000|2021-11-25 11:17:00|2960.06|2960.06|2959.96|2959.96|2960.06|2960.06|2959.92|2959.92|0
1637839030000|2021-11-25 11:17:10|2959.97|2959.97|2959.97|2959.97|2959.97|2959.97|2959.97|2959.97|0
1637839040000|2021-11-25 11:17:20|2960.2|2960.2|2960.2|2960.2|2960.2|2960.2|2960.2|2960.2|0
1637839100000|2021-11-25 11:18:20|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|2960.01|2960.01|0
1637839150000|2021-11-25 11:19:10|2959.91|2959.91|2959.91|2959.91|2959.91|2959.91|2959.91|2959.91|0
1637839180000|2021-11-25 11:19:40|2959.69|2959.69|2959.18|2959.18|2959.69|2959.69|2959.18|2959.18|0
1637839190000|2021-11-25 11:19:50|2959.05|2959.05|2958.84|2958.84|2959.05|2959.05|2958.84|2958.84|0
1637839200000|2021-11-25 11:20:00|2958.1|2958.1|2958.1|2958.1|2958.1|2958.1|2958.1|2958.1|0
1637839210000|2021-11-25 11:20:10|2958.4|2958.4|2958.48|2958.48|2958.54|2958.54|2958.4|2958.4|0
1637839220000|2021-11-25 11:20:20|2958.42|2958.42|2958.53|2958.53|2958.53|2958.53|2958.42|2958.42|0
1637839250000|2021-11-25 11:20:50|2958.66|2958.66|2958.66|2958.66|2958.66|2958.66|2958.66|2958.66|0
1637839270000|2021-11-25 11:21:10|2958.37|2958.37|2958.55|2958.55|2958.55|2958.55|2958.37|2958.37|0
1637839280000|2021-11-25 11:21:20|2958.75|2958.75|2958.83|2958.83|2959.08|2959.08|2958.75|2958.75|0
1637839290000|2021-11-25 11:21:30|2958.96|2958.96|2959.12|2959.12|2959.12|2959.12|2958.71|2958.71|0
1637839300000|2021-11-25 11:21:40|2959.07|2959.07|2959.36|2959.36|2959.36|2959.36|2959.07|2959.07|0
1637839310000|2021-11-25 11:21:50|2959.26|2959.26|2959.06|2959.06|2959.26|2959.26|2958.93|2958.93|0
1637839320000|2021-11-25 11:22:00|2958.94|2958.94|2958.94|2958.94|2958.94|2958.94|2958.94|2958.94|0
1637839330000|2021-11-25 11:22:10|2958.87|2958.87|2957.48|2957.48|2958.87|2958.87|2957.48|2957.48|0
1637839340000|2021-11-25 11:22:20|2957.55|2957.55|2957.69|2957.69|2957.69|2957.69|2957.55|2957.55|0
1637839380000|2021-11-25 11:23:00|2957.56|2957.56|2957.71|2957.71|2957.71|2957.71|2957.56|2957.56|0
1637839390000|2021-11-25 11:23:10|2957.78|2957.78|2957.84|2957.84|2957.95|2957.95|2957.78|2957.78|0
1637839400000|2021-11-25 11:23:20|2957.73|2957.73|2958.17|2958.17|2958.17|2958.17|2957.73|2957.73|0
1637839430000|2021-11-25 11:23:50|2957.97|2957.97|2957.97|2957.97|2957.97|2957.97|2957.97|2957.97|0
1637839440000|2021-11-25 11:24:00|2957.77|2957.77|2957.77|2957.77|2957.77|2957.77|2957.77|2957.77|0
1637839450000|2021-11-25 11:24:10|2957.92|2957.92|2958.23|2958.23|2958.23|2958.23|2957.92|2957.92|0
1637839460000|2021-11-25 11:24:20|2958.09|2958.09|2958.09|2958.09|2958.09|2958.09|2958.09|2958.09|0
1637839470000|2021-11-25 11:24:30|2957.96|2957.96|2958.07|2958.07|2958.07|2958.07|2957.96|2957.96|0
1637839490000|2021-11-25 11:24:50|2957.95|2957.95|2957.95|2957.95|2957.95|2957.95|2957.95|2957.95|0
1637839500000|2021-11-25 11:25:00|2958.07|2958.07|2958.14|2958.14|2958.14|2958.14|2958.07|2958.07|0
1637839520000|2021-11-25 11:25:20|2957.94|2957.94|2957.94|2957.94|2957.94|2957.94|2957.94|2957.94|0
1637839530000|2021-11-25 11:25:30|2957.78|2957.78|2957.78|2957.78|2957.78|2957.78|2957.78|2957.78|0
1637839540000|2021-11-25 11:25:40|2957.64|2957.64|2957.12|2957.12|2957.64|2957.64|2957.12|2957.12|0
1637839560000|2021-11-25 11:26:00|2956.97|2956.97|2957.02|2957.02|2957.02|2957.02|2956.97|2956.97|0
1637839570000|2021-11-25 11:26:10|2957.08|2957.08|2957.08|2957.08|2957.08|2957.08|2957.08|2957.08|0
1637839580000|2021-11-25 11:26:20|2957.19|2957.19|2957.41|2957.41|2957.52|2957.52|2957.19|2957.19|0
1637839600000|2021-11-25 11:26:40|2957.54|2957.54|2957.54|2957.54|2957.61|2957.61|2957.54|2957.54|0
1637839610000|2021-11-25 11:26:50|2957.42|2957.42|2957.36|2957.36|2957.42|2957.42|2957.3|2957.3|0
1637839620000|2021-11-25 11:27:00|2957.06|2957.06|2957.06|2957.06|2957.06|2957.06|2957.06|2957.06|0
1637839630000|2021-11-25 11:27:10|2957.19|2957.19|2957.19|2957.19|2957.19|2957.19|2957.19|2957.19|0
1637839640000|2021-11-25 11:27:20|2957.23|2957.23|2957.23|2957.23|2957.23|2957.23|2957.23|2957.23|0
1637839650000|2021-11-25 11:27:30|2957.36|2957.36|2957.22|2957.22|2957.36|2957.36|2957.22|2957.22|0
1637839660000|2021-11-25 11:27:40|2957.2|2957.2|2957.2|2957.2|2957.2|2957.2|2957.2|2957.2|0
1637839670000|2021-11-25 11:27:50|2957.14|2957.14|2957.14|2957.14|2957.14|2957.14|2957.14|2957.14|0
1637839680000|2021-11-25 11:28:00|2957.28|2957.28|2957.28|2957.28|2957.28|2957.28|2957.28|2957.28|0
1637839690000|2021-11-25 11:28:10|2957.22|2957.22|2957.22|2957.22|2957.22|2957.22|2957.22|2957.22|0
1637839700000|2021-11-25 11:28:20|2957.41|2957.41|2957.41|2957.41|2957.41|2957.41|2957.41|2957.41|0
1637839720000|2021-11-25 11:28:40|2957.52|2957.52|2958.04|2958.04|2958.04|2958.04|2957.52|2957.52|0
1637839730000|2021-11-25 11:28:50|2958.19|2958.19|2958.24|2958.24|2958.24|2958.24|2958.19|2958.19|0
1637839750000|2021-11-25 11:29:10|2958.64|2958.64|2958.64|2958.64|2958.64|2958.64|2958.64|2958.64|0
1637839760000|2021-11-25 11:29:20|2958.69|2958.69|2958.69|2958.69|2958.69|2958.69|2958.69|2958.69|0
1637839780000|2021-11-25 11:29:40|2958.55|2958.55|2958.49|2958.49|2958.55|2958.55|2958.49|2958.49|0
1637839790000|2021-11-25 11:29:50|2958.54|2958.54|2958.56|2958.56|2958.56|2958.56|2958.54|2958.54|0
1637839800000|2021-11-25 11:30:00|2958.66|2958.66|2958.66|2958.66|2958.66|2958.66|2958.66|2958.66|0
1637839830000|2021-11-25 11:30:30|2958.76|2958.76|2958.76|2958.76|2958.76|2958.76|2958.76|2958.76|0
1637839840000|2021-11-25 11:30:40|2958.97|2958.97|2959.03|2959.03|2959.03|2959.03|2958.76|2958.76|0
1637839850000|2021-11-25 11:30:50|2959.08|2959.08|2959.33|2959.33|2959.33|2959.33|2959.06|2959.06|0
1637839860000|2021-11-25 11:31:00|2959.35|2959.35|2959.44|2959.44|2959.51|2959.51|2959.3|2959.3|0
1637839870000|2021-11-25 11:31:10|2959.46|2959.46|2959.57|2959.57|2959.57|2959.57|2959.46|2959.46|0
1637839880000|2021-11-25 11:31:20|2959.67|2959.67|2959.9|2959.9|2959.9|2959.9|2959.67|2959.67|0
1637839890000|2021-11-25 11:31:30|2960.04|2960.04|2960.51|2960.51|2960.51|2960.51|2960.04|2960.04|0
1637839900000|2021-11-25 11:31:40|2960.41|2960.41|2960.38|2960.38|2960.41|2960.41|2960.38|2960.38|0
1637839920000|2021-11-25 11:32:00|2960.17|2960.17|2960.33|2960.33|2960.46|2960.46|2960.17|2960.17|0
1637839940000|2021-11-25 11:32:20|2960.21|2960.21|2960.11|2960.11|2960.21|2960.21|2960.11|2960.11|0
1637839970000|2021-11-25 11:32:50|2960.07|2960.07|2960.07|2960.07|2960.07|2960.07|2960.07|2960.07|0
1637840010000|2021-11-25 11:33:30|2960.04|2960.04|2960.07|2960.07|2960.11|2960.11|2960.04|2960.04|0
1637840020000|2021-11-25 11:33:40|2959.94|2959.94|2959.94|2959.94|2959.94|2959.94|2959.94|2959.94|0
1637840040000|2021-11-25 11:34:00|2959.89|2959.89|2959.89|2959.89|2959.89|2959.89|2959.89|2959.89|0
1637840050000|2021-11-25 11:34:10|2959.74|2959.74|2959.48|2959.48|2959.74|2959.74|2959.39|2959.39|0
1637840070000|2021-11-25 11:34:30|2959.61|2959.61|2959.88|2959.88|2959.88|2959.88|2959.61|2959.61|0
1637840080000|2021-11-25 11:34:40|2960.02|2960.02|2960.13|2960.13|2960.13|2960.13|2960.02|2960.02|0
1637840110000|2021-11-25 11:35:10|2960.24|2960.24|2960.22|2960.22|2960.58|2960.58|2960.22|2960.22|0
1637840120000|2021-11-25 11:35:20|2960.51|2960.51|2960.51|2960.51|2960.51|2960.51|2960.51|2960.51|0
1637840130000|2021-11-25 11:35:30|2960.66|2960.66|2960.66|2960.66|2960.66|2960.66|2960.66|2960.66|0
1637840150000|2021-11-25 11:35:50|2960.68|2960.68|2960.68|2960.68|2960.68|2960.68|2960.68|2960.68|0
1637840160000|2021-11-25 11:36:00|2960.88|2960.88|2961.01|2961.01|2961.01|2961.01|2960.88|2960.88|0
1637840170000|2021-11-25 11:36:10|2961.03|2961.03|2961.03|2961.03|2961.03|2961.03|2961.03|2961.03|0
1637840190000|2021-11-25 11:36:30|2961.05|2961.05|2961.05|2961.05|2961.05|2961.05|2961.05|2961.05|0
1637840200000|2021-11-25 11:36:40|2961|2961|2961|2961|2961|2961|2961|2961|0
1637840220000|2021-11-25 11:37:00|2961.12|2961.12|2961.25|2961.25|2961.25|2961.25|2961.12|2961.12|0
1637840230000|2021-11-25 11:37:10|2961.39|2961.39|2961.39|2961.39|2961.39|2961.39|2961.39|2961.39|0
1637840240000|2021-11-25 11:37:20|2961.33|2961.33|2961.33|2961.33|2961.33|2961.33|2961.33|2961.33|0
1637840270000|2021-11-25 11:37:50|2961.28|2961.28|2961.28|2961.28|2961.28|2961.28|2961.28|2961.28|0
1637840280000|2021-11-25 11:38:00|2961.22|2961.22|2961.22|2961.22|2961.22|2961.22|2961.22|2961.22|0
1637840290000|2021-11-25 11:38:10|2961.26|2961.26|2961.26|2961.26|2961.26|2961.26|2961.26|2961.26|0
1637840300000|2021-11-25 11:38:20|2960.82|2960.82|2960.53|2960.53|2960.82|2960.82|2960.53|2960.53|0
1637840320000|2021-11-25 11:38:40|2960.38|2960.38|2960.38|2960.38|2960.38|2960.38|2960.38|2960.38|0
1637840330000|2021-11-25 11:38:50|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|0
1637840350000|2021-11-25 11:39:10|2959.99|2959.99|2959.84|2959.84|2959.99|2959.99|2959.84|2959.84|0
1637840370000|2021-11-25 11:39:30|2959.56|2959.56|2959.7|2959.7|2959.7|2959.7|2959.56|2959.56|0
1637840390000|2021-11-25 11:39:50|2959.49|2959.49|2959.49|2959.49|2959.49|2959.49|2959.44|2959.44|0
1637840400000|2021-11-25 11:40:00|2959.48|2959.48|2959.48|2959.48|2959.48|2959.48|2959.48|2959.48|0
1637840410000|2021-11-25 11:40:10|2959.31|2959.31|2959.31|2959.31|2959.31|2959.31|2959.28|2959.28|0
1637840420000|2021-11-25 11:40:20|2959.44|2959.44|2959.38|2959.38|2959.44|2959.44|2959.38|2959.38|0
1637840430000|2021-11-25 11:40:30|2959.41|2959.41|2959.51|2959.51|2959.51|2959.51|2959.12|2959.12|0
1637840450000|2021-11-25 11:40:50|2959.57|2959.57|2959.57|2959.57|2959.57|2959.57|2959.57|2959.57|0
1637840460000|2021-11-25 11:41:00|2959.71|2959.71|2959.9|2959.9|2959.9|2959.9|2959.71|2959.71|0
1637840470000|2021-11-25 11:41:10|2959.93|2959.93|2961.13|2961.13|2961.13|2961.13|2959.93|2959.93|0
1637840480000|2021-11-25 11:41:20|2961.39|2961.39|2961.68|2961.68|2961.75|2961.75|2961.39|2961.39|0
1637840490000|2021-11-25 11:41:30|2961.86|2961.86|2961.86|2961.86|2961.86|2961.86|2961.86|2961.86|0
1637840500000|2021-11-25 11:41:40|2961.72|2961.72|2961.62|2961.62|2961.72|2961.72|2961.62|2961.62|0
1637840530000|2021-11-25 11:42:10|2961.98|2961.98|2961.98|2961.98|2962.11|2962.11|2961.98|2961.98|0
1637840540000|2021-11-25 11:42:20|2962.09|2962.09|2962.09|2962.09|2962.09|2962.09|2962.09|2962.09|0
1637840580000|2021-11-25 11:43:00|2962.39|2962.39|2962.9|2962.9|2962.9|2962.9|2962.39|2962.39|0
1637840610000|2021-11-25 11:43:30|2962.91|2962.91|2963.21|2963.21|2963.21|2963.21|2962.91|2962.91|0
1637840660000|2021-11-25 11:44:20|2962.96|2962.96|2962.84|2962.84|2962.96|2962.96|2962.84|2962.84|0
1637840680000|2021-11-25 11:44:40|2962.72|2962.72|2962.72|2962.72|2962.72|2962.72|2962.72|2962.72|0
1637840700000|2021-11-25 11:45:00|2962.6|2962.6|2962.01|2962.01|2962.6|2962.6|2962.01|2962.01|0
1637840710000|2021-11-25 11:45:10|2962.3|2962.3|2962.04|2962.04|2962.32|2962.32|2962.04|2962.04|0
1637840720000|2021-11-25 11:45:20|2962.15|2962.15|2962.15|2962.15|2962.15|2962.15|2962.15|2962.15|0
1637840730000|2021-11-25 11:45:30|2962.03|2962.03|2961.83|2961.83|2962.03|2962.03|2961.76|2961.76|0
1637840760000|2021-11-25 11:46:00|2962.14|2962.14|2961.73|2961.73|2962.14|2962.14|2961.73|2961.73|0
1637840770000|2021-11-25 11:46:10|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|0
1637840790000|2021-11-25 11:46:30|2961.64|2961.64|2961.64|2961.64|2961.64|2961.64|2961.64|2961.64|0
1637840800000|2021-11-25 11:46:40|2961.34|2961.34|2960.99|2960.99|2961.34|2961.34|2960.92|2960.92|0
1637840830000|2021-11-25 11:47:10|2960.76|2960.76|2960.81|2960.81|2960.83|2960.83|2960.76|2960.76|0
1637840840000|2021-11-25 11:47:20|2960.96|2960.96|2960.97|2960.97|2960.97|2960.97|2960.96|2960.96|0
1637840910000|2021-11-25 11:48:30|2960.92|2960.92|2960.92|2960.92|2960.92|2960.92|2960.92|2960.92|0
1637840940000|2021-11-25 11:49:00|2960.78|2960.78|2960.68|2960.68|2960.78|2960.78|2960.68|2960.68|0
1637840970000|2021-11-25 11:49:30|2960.75|2960.75|2960.75|2960.75|2960.75|2960.75|2960.75|2960.75|0
1637840990000|2021-11-25 11:49:50|2960.78|2960.78|2960.96|2960.96|2960.96|2960.96|2960.78|2960.78|0
1637841000000|2021-11-25 11:50:00|2960.97|2960.97|2961.45|2961.45|2961.45|2961.45|2960.97|2960.97|0
1637841010000|2021-11-25 11:50:10|2961.51|2961.51|2962.14|2962.14|2962.14|2962.14|2961.51|2961.51|0
1637841020000|2021-11-25 11:50:20|2962.28|2962.28|2962.28|2962.28|2962.28|2962.28|2962.28|2962.28|0
1637841030000|2021-11-25 11:50:30|2962.34|2962.34|2962.34|2962.34|2962.34|2962.34|2962.34|2962.34|0
1637841050000|2021-11-25 11:50:50|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|0
1637841060000|2021-11-25 11:51:00|2962.09|2962.09|2962.25|2962.25|2962.25|2962.25|2962.09|2962.09|0
1637841080000|2021-11-25 11:51:20|2962.12|2962.12|2962.12|2962.12|2962.12|2962.12|2962.12|2962.12|0
1637841090000|2021-11-25 11:51:30|2962.06|2962.06|2962.01|2962.01|2962.06|2962.06|2962.01|2962.01|0
1637841100000|2021-11-25 11:51:40|2961.95|2961.95|2961.65|2961.65|2961.95|2961.95|2961.65|2961.65|0
1637841110000|2021-11-25 11:51:50|2961.59|2961.59|2961.39|2961.39|2961.59|2961.59|2961.39|2961.39|0
1637841120000|2021-11-25 11:52:00|2961.46|2961.46|2961.66|2961.66|2961.66|2961.66|2961.46|2961.46|0
1637841130000|2021-11-25 11:52:10|2961.79|2961.79|2961.79|2961.79|2961.79|2961.79|2961.79|2961.79|0
1637841140000|2021-11-25 11:52:20|2961.85|2961.85|2961.92|2961.92|2961.92|2961.92|2961.85|2961.85|0
1637841160000|2021-11-25 11:52:40|2961.99|2961.99|2961.99|2961.99|2961.99|2961.99|2961.99|2961.99|0
1637841170000|2021-11-25 11:52:50|2961.79|2961.79|2961.79|2961.79|2961.79|2961.79|2961.79|2961.79|0
1637841180000|2021-11-25 11:53:00|2961.85|2961.85|2961.85|2961.85|2961.85|2961.85|2961.85|2961.85|0
1637841190000|2021-11-25 11:53:10|2961.9|2961.9|2962.1|2962.1|2962.1|2962.1|2961.9|2961.9|0
1637841200000|2021-11-25 11:53:20|2962.03|2962.03|2961.9|2961.9|2962.03|2962.03|2961.9|2961.9|0
1637841210000|2021-11-25 11:53:30|2962.1|2962.1|2962.1|2962.1|2962.1|2962.1|2962.1|2962.1|0
1637841220000|2021-11-25 11:53:40|2962.16|2962.16|2962.23|2962.23|2962.23|2962.23|2962.16|2962.16|0
1637841230000|2021-11-25 11:53:50|2962.29|2962.29|2962.29|2962.29|2962.29|2962.29|2962.29|2962.29|0
1637841240000|2021-11-25 11:54:00|2962.1|2962.1|2962.22|2962.22|2962.22|2962.22|2962.1|2962.1|0
1637841250000|2021-11-25 11:54:10|2962.15|2962.15|2962.22|2962.22|2962.22|2962.22|2962.15|2962.15|0
1637841260000|2021-11-25 11:54:20|2962.48|2962.48|2963.06|2963.06|2963.06|2963.06|2962.48|2962.48|0
1637841270000|2021-11-25 11:54:30|2963.23|2963.23|2963.63|2963.63|2963.63|2963.63|2963.23|2963.23|0
1637841280000|2021-11-25 11:54:40|2963.57|2963.57|2963.78|2963.78|2963.78|2963.78|2963.57|2963.57|0
1637841290000|2021-11-25 11:54:50|2963.8|2963.8|2963.8|2963.8|2963.8|2963.8|2963.8|2963.8|0
1637841300000|2021-11-25 11:55:00|2963.73|2963.73|2963.5|2963.5|2963.73|2963.73|2963.5|2963.5|0
1637841310000|2021-11-25 11:55:10|2963.56|2963.56|2963.34|2963.34|2963.56|2963.56|2963.11|2963.11|0
1637841330000|2021-11-25 11:55:30|2963.21|2963.21|2963.21|2963.21|2963.21|2963.21|2963.21|2963.21|0
1637841340000|2021-11-25 11:55:40|2963.78|2963.78|2963.78|2963.78|2963.78|2963.78|2963.78|2963.78|0
1637841360000|2021-11-25 11:56:00|2964.04|2964.04|2963.75|2963.75|2964.04|2964.04|2963.45|2963.45|0
1637841370000|2021-11-25 11:56:10|2963.97|2963.97|2963.76|2963.76|2963.97|2963.97|2963.52|2963.52|0
1637841380000|2021-11-25 11:56:20|2963.99|2963.99|2963.99|2963.99|2963.99|2963.99|2963.99|2963.99|0
1637841440000|2021-11-25 11:57:20|2963.87|2963.87|2963.87|2963.87|2963.87|2963.87|2963.87|2963.87|0
1637841470000|2021-11-25 11:57:50|2963.75|2963.75|2963.75|2963.75|2963.75|2963.75|2963.75|2963.75|0
1637841480000|2021-11-25 11:58:00|2963.85|2963.85|2963.85|2963.85|2963.85|2963.85|2963.85|2963.85|0
1637841500000|2021-11-25 11:58:20|2963.71|2963.71|2963.71|2963.71|2963.71|2963.71|2963.71|2963.71|0
1637841540000|2021-11-25 11:59:00|2963.46|2963.46|2963.41|2963.41|2963.46|2963.46|2963.41|2963.41|0
1637841560000|2021-11-25 11:59:20|2963.01|2963.01|2963.01|2963.01|2963.01|2963.01|2963.01|2963.01|0
1637841590000|2021-11-25 11:59:50|2963.14|2963.14|2963.25|2963.25|2963.25|2963.25|2963.14|2963.14|0
1637841600000|2021-11-25 12:00:00|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|0
1637841620000|2021-11-25 12:00:20|2963.49|2963.49|2963.92|2963.92|2963.92|2963.92|2963.49|2963.49|0
1637841650000|2021-11-25 12:00:50|2963.79|2963.79|2963.86|2963.86|2963.86|2963.86|2963.79|2963.79|0
1637841680000|2021-11-25 12:01:20|2963.97|2963.97|2963.97|2963.97|2963.97|2963.97|2963.97|2963.97|0
1637841720000|2021-11-25 12:02:00|2964.18|2964.18|2964.36|2964.36|2964.36|2964.36|2964.18|2964.18|0
1637841730000|2021-11-25 12:02:10|2964.29|2964.29|2964.29|2964.29|2964.29|2964.29|2964.29|2964.29|0
1637841750000|2021-11-25 12:02:30|2964.19|2964.19|2964.2|2964.2|2964.2|2964.2|2964.19|2964.19|0
1637841760000|2021-11-25 12:02:40|2964.07|2964.07|2964.1|2964.1|2964.25|2964.25|2964.07|2964.07|0
1637841780000|2021-11-25 12:03:00|2964.14|2964.14|2964.17|2964.17|2964.25|2964.25|2964.04|2964.04|0
1637841790000|2021-11-25 12:03:10|2964.32|2964.32|2964.32|2964.32|2964.32|2964.32|2964.32|2964.32|0
1637841820000|2021-11-25 12:03:40|2964.21|2964.21|2964.21|2964.21|2964.21|2964.21|2964.21|2964.21|0
1637841850000|2021-11-25 12:04:10|2964.44|2964.44|2964.44|2964.44|2964.44|2964.44|2964.44|2964.44|0
1637841860000|2021-11-25 12:04:20|2964.45|2964.45|2964.44|2964.44|2964.45|2964.45|2964.44|2964.44|0
1637841870000|2021-11-25 12:04:30|2964.37|2964.37|2964.27|2964.27|2964.37|2964.37|2964.27|2964.27|0
1637841880000|2021-11-25 12:04:40|2964.22|2964.22|2964.22|2964.22|2964.22|2964.22|2964.22|2964.22|0
1637841890000|2021-11-25 12:04:50|2963.98|2963.98|2964.11|2964.11|2964.11|2964.11|2963.8|2963.8|0
1637841900000|2021-11-25 12:05:00|2963.99|2963.99|2963.81|2963.81|2963.99|2963.99|2963.81|2963.81|0
1637841910000|2021-11-25 12:05:10|2963.7|2963.7|2963.7|2963.7|2963.7|2963.7|2963.7|2963.7|0
1637841920000|2021-11-25 12:05:20|2963.64|2963.64|2963.64|2963.64|2963.64|2963.64|2963.64|2963.64|0
1637841940000|2021-11-25 12:05:40|2963.75|2963.75|2963.64|2963.64|2963.75|2963.75|2963.64|2963.64|0
1637841950000|2021-11-25 12:05:50|2963.53|2963.53|2963.5|2963.5|2963.53|2963.53|2963.5|2963.5|0
1637841960000|2021-11-25 12:06:00|2963.64|2963.64|2964.03|2964.03|2964.03|2964.03|2963.64|2963.64|0
1637841970000|2021-11-25 12:06:10|2963.61|2963.61|2963.61|2963.61|2963.61|2963.61|2963.61|2963.61|0
1637841980000|2021-11-25 12:06:20|2963.9|2963.9|2963.97|2963.97|2963.97|2963.97|2963.9|2963.9|0
1637842010000|2021-11-25 12:06:50|2964.1|2964.1|2964.1|2964.1|2964.1|2964.1|2964.1|2964.1|0
1637842020000|2021-11-25 12:07:00|2964.23|2964.23|2964.17|2964.17|2964.23|2964.23|2964.17|2964.17|0
1637842100000|2021-11-25 12:08:20|2964.02|2964.02|2964.02|2964.02|2964.02|2964.02|2964.02|2964.02|0
1637842120000|2021-11-25 12:08:40|2963.88|2963.88|2963.88|2963.88|2963.88|2963.88|2963.88|2963.88|0
1637842130000|2021-11-25 12:08:50|2964.17|2964.17|2964.61|2964.61|2964.61|2964.61|2964.17|2964.17|0
1637842180000|2021-11-25 12:09:40|2964.67|2964.67|2964.67|2964.67|2964.67|2964.67|2964.67|2964.67|0
1637842200000|2021-11-25 12:10:00|2964.62|2964.62|2964.4|2964.4|2964.62|2964.62|2964.4|2964.4|0
1637842210000|2021-11-25 12:10:10|2964.44|2964.44|2964.44|2964.44|2964.44|2964.44|2964.44|2964.44|0
1637842220000|2021-11-25 12:10:20|2964.51|2964.51|2964.58|2964.58|2964.58|2964.58|2964.51|2964.51|0
1637842240000|2021-11-25 12:10:40|2964.53|2964.53|2964.47|2964.47|2964.53|2964.53|2964.47|2964.47|0
1637842260000|2021-11-25 12:11:00|2964.53|2964.53|2964.41|2964.41|2964.59|2964.59|2964.35|2964.35|0
1637842300000|2021-11-25 12:11:40|2964.54|2964.54|2964.6|2964.6|2964.6|2964.6|2964.54|2964.54|0
1637842310000|2021-11-25 12:11:50|2964.66|2964.66|2964.51|2964.51|2964.66|2964.66|2964.51|2964.51|0
1637842320000|2021-11-25 12:12:00|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|0
1637842330000|2021-11-25 12:12:10|2964.27|2964.27|2964.37|2964.37|2964.48|2964.48|2964.15|2964.15|0
1637842340000|2021-11-25 12:12:20|2964.32|2964.32|2964.31|2964.31|2964.37|2964.37|2964.31|2964.31|0
1637842350000|2021-11-25 12:12:30|2964.16|2964.16|2964.16|2964.16|2964.16|2964.16|2964.16|2964.16|0
1637842360000|2021-11-25 12:12:40|2964.4|2964.4|2964.4|2964.4|2964.4|2964.4|2964.4|2964.4|0
1637842380000|2021-11-25 12:13:00|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|0
1637842390000|2021-11-25 12:13:10|2964.46|2964.46|2964.86|2964.86|2964.86|2964.86|2964.46|2964.46|0
1637842430000|2021-11-25 12:13:50|2964.92|2964.92|2965.06|2965.06|2965.06|2965.06|2964.92|2964.92|0
1637842440000|2021-11-25 12:14:00|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|0
1637842450000|2021-11-25 12:14:10|2965.19|2965.19|2965.44|2965.44|2965.44|2965.44|2965.19|2965.19|0
1637842460000|2021-11-25 12:14:20|2965.31|2965.31|2965.31|2965.31|2965.31|2965.31|2965.31|2965.31|0
1637842490000|2021-11-25 12:14:50|2965.18|2965.18|2965.18|2965.18|2965.18|2965.18|2965.18|2965.18|0
1637842500000|2021-11-25 12:15:00|2965.12|2965.12|2965|2965|2965.12|2965.12|2965|2965|0
1637842510000|2021-11-25 12:15:10|2964.94|2964.94|2964.94|2964.94|2964.94|2964.94|2964.94|2964.94|0
1637842520000|2021-11-25 12:15:20|2964.98|2964.98|2964.98|2964.98|2964.98|2964.98|2964.98|2964.98|0
1637842530000|2021-11-25 12:15:30|2964.85|2964.85|2964.85|2964.85|2964.85|2964.85|2964.85|2964.85|0
1637842560000|2021-11-25 12:16:00|2964.74|2964.74|2964.91|2964.91|2964.98|2964.98|2964.74|2964.74|0
1637842570000|2021-11-25 12:16:10|2964.67|2964.67|2964.67|2964.67|2964.67|2964.67|2964.67|2964.67|0
1637842580000|2021-11-25 12:16:20|2964.55|2964.55|2964.36|2964.36|2964.55|2964.55|2964.36|2964.36|0
1637842600000|2021-11-25 12:16:40|2964.33|2964.33|2964.1|2964.1|2964.33|2964.33|2963.93|2963.93|0
1637842610000|2021-11-25 12:16:50|2964.22|2964.22|2964.22|2964.22|2964.22|2964.22|2964.22|2964.22|0
1637842620000|2021-11-25 12:17:00|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|0
1637842630000|2021-11-25 12:17:10|2964.47|2964.47|2964.25|2964.25|2964.47|2964.47|2964.25|2964.25|0
1637842650000|2021-11-25 12:17:30|2964.28|2964.28|2964.28|2964.28|2964.28|2964.28|2964.28|2964.28|0
1637842670000|2021-11-25 12:17:50|2964.17|2964.17|2964.06|2964.06|2964.17|2964.17|2964.06|2964.06|0
1637842720000|2021-11-25 12:18:40|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|0
1637842740000|2021-11-25 12:19:00|2964.13|2964.13|2964.31|2964.31|2964.31|2964.31|2964.13|2964.13|0
1637842750000|2021-11-25 12:19:10|2964.37|2964.37|2964.44|2964.44|2964.44|2964.44|2964.37|2964.37|0
1637842760000|2021-11-25 12:19:20|2964.3|2964.3|2964.3|2964.3|2964.3|2964.3|2964.3|2964.3|0
1637842770000|2021-11-25 12:19:30|2964.15|2964.15|2964|2964|2964.15|2964.15|2964|2964|0
1637842780000|2021-11-25 12:19:40|2963.86|2963.86|2963.57|2963.57|2963.86|2963.86|2963.57|2963.57|0
1637842790000|2021-11-25 12:19:50|2963.69|2963.69|2963.34|2963.34|2963.69|2963.69|2963.34|2963.34|0
1637842810000|2021-11-25 12:20:10|2963.63|2963.63|2963.65|2963.65|2963.7|2963.7|2963.63|2963.63|0
1637842840000|2021-11-25 12:20:40|2963.52|2963.52|2963.52|2963.52|2963.52|2963.52|2963.52|2963.52|0
1637842860000|2021-11-25 12:21:00|2963.46|2963.46|2963.28|2963.28|2963.46|2963.46|2963.28|2963.28|0
1637842870000|2021-11-25 12:21:10|2962.69|2962.69|2962.69|2962.69|2962.69|2962.69|2962.69|2962.69|0
1637842920000|2021-11-25 12:22:00|2962.63|2962.63|2962.63|2962.63|2962.63|2962.63|2962.63|2962.63|0
1637842930000|2021-11-25 12:22:10|2962.75|2962.75|2962.75|2962.75|2962.75|2962.75|2962.75|2962.75|0
1637842980000|2021-11-25 12:23:00|2963.32|2963.32|2963.74|2963.74|2963.74|2963.74|2963.32|2963.32|0
1637842990000|2021-11-25 12:23:10|2963.87|2963.87|2963.87|2963.87|2963.87|2963.87|2963.87|2963.87|0
1637843000000|2021-11-25 12:23:20|2963.8|2963.8|2963.47|2963.47|2963.8|2963.8|2963.37|2963.37|0
1637843010000|2021-11-25 12:23:30|2963.61|2963.61|2963.72|2963.72|2963.72|2963.72|2963.61|2963.61|0
1637843030000|2021-11-25 12:23:50|2963.67|2963.67|2963.67|2963.67|2963.67|2963.67|2963.67|2963.67|0
1637843040000|2021-11-25 12:24:00|2963.6|2963.6|2963.99|2963.99|2963.99|2963.99|2963.6|2963.6|0
1637843050000|2021-11-25 12:24:10|2964.04|2964.04|2964.04|2964.04|2964.04|2964.04|2964.04|2964.04|0
1637843060000|2021-11-25 12:24:20|2964.33|2964.33|2964.33|2964.33|2964.33|2964.33|2964.33|2964.33|0
1637843090000|2021-11-25 12:24:50|2964.31|2964.31|2964.19|2964.19|2964.31|2964.31|2964.19|2964.19|0
1637843120000|2021-11-25 12:25:20|2964.3|2964.3|2964.3|2964.3|2964.3|2964.3|2964.3|2964.3|0
1637843130000|2021-11-25 12:25:30|2964.23|2964.23|2964.23|2964.23|2964.23|2964.23|2964.23|2964.23|0
1637843140000|2021-11-25 12:25:40|2964.3|2964.3|2964.58|2964.58|2964.58|2964.58|2964.3|2964.3|0
1637843150000|2021-11-25 12:25:50|2964.71|2964.71|2964.78|2964.78|2964.78|2964.78|2964.71|2964.71|0
1637843160000|2021-11-25 12:26:00|2965.22|2965.22|2965.14|2965.14|2965.27|2965.27|2965.14|2965.14|0
1637843170000|2021-11-25 12:26:10|2965|2965|2964.95|2964.95|2965|2965|2964.95|2964.95|0
1637843180000|2021-11-25 12:26:20|2964.99|2964.99|2964.99|2964.99|2964.99|2964.99|2964.99|2964.99|0
1637843190000|2021-11-25 12:26:30|2965.04|2965.04|2965.04|2965.04|2965.04|2965.04|2965.04|2965.04|0
1637843210000|2021-11-25 12:26:50|2965.18|2965.18|2965.18|2965.18|2965.18|2965.18|2965.18|2965.18|0
1637843220000|2021-11-25 12:27:00|2965.25|2965.25|2965.25|2965.25|2965.25|2965.25|2965.25|2965.25|0
1637843230000|2021-11-25 12:27:10|2965.39|2965.39|2965.39|2965.39|2965.39|2965.39|2965.39|2965.39|0
1637843240000|2021-11-25 12:27:20|2965.46|2965.46|2965.49|2965.49|2965.53|2965.53|2965.46|2965.46|0
1637843250000|2021-11-25 12:27:30|2965.63|2965.63|2965.63|2965.63|2965.63|2965.63|2965.63|2965.63|0
1637843280000|2021-11-25 12:28:00|2965.67|2965.67|2965.69|2965.69|2965.69|2965.69|2965.67|2965.67|0
1637843320000|2021-11-25 12:28:40|2965.57|2965.57|2965.67|2965.67|2965.67|2965.67|2965.57|2965.57|0
1637843340000|2021-11-25 12:29:00|2965.62|2965.62|2965.62|2965.62|2965.62|2965.62|2965.62|2965.62|0
1637843350000|2021-11-25 12:29:10|2965.51|2965.51|2965.51|2965.51|2965.51|2965.51|2965.51|2965.51|0
1637843390000|2021-11-25 12:29:50|2965.38|2965.38|2965.38|2965.38|2965.38|2965.38|2965.38|2965.38|0
1637843400000|2021-11-25 12:30:00|2965.33|2965.33|2965.33|2965.33|2965.33|2965.33|2965.33|2965.33|0
1637843410000|2021-11-25 12:30:10|2965.19|2965.19|2964.9|2964.9|2965.19|2965.19|2964.9|2964.9|0
1637843450000|2021-11-25 12:30:50|2964.78|2964.78|2964.78|2964.78|2964.78|2964.78|2964.78|2964.78|0
1637843460000|2021-11-25 12:31:00|2964.89|2964.89|2964.89|2964.89|2964.89|2964.89|2964.89|2964.89|0
1637843470000|2021-11-25 12:31:10|2965.09|2965.09|2965.3|2965.3|2965.3|2965.3|2965.09|2965.09|0
1637843480000|2021-11-25 12:31:20|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|0
1637843520000|2021-11-25 12:32:00|2965.44|2965.44|2965.44|2965.44|2965.44|2965.44|2965.44|2965.44|0
1637843530000|2021-11-25 12:32:10|2965.37|2965.37|2965.37|2965.37|2965.37|2965.37|2965.37|2965.37|0
1637843550000|2021-11-25 12:32:30|2965.54|2965.54|2965.54|2965.54|2965.54|2965.54|2965.54|2965.54|0
1637843560000|2021-11-25 12:32:40|2965.65|2965.65|2965.98|2965.98|2965.98|2965.98|2965.65|2965.65|0
1637843580000|2021-11-25 12:33:00|2966.03|2966.03|2965.81|2965.81|2966.03|2966.03|2965.81|2965.81|0
1637843590000|2021-11-25 12:33:10|2965.96|2965.96|2966.16|2966.16|2966.16|2966.16|2965.9|2965.9|0
1637843610000|2021-11-25 12:33:30|2966.27|2966.27|2966.27|2966.27|2966.27|2966.27|2966.27|2966.27|0
1637843630000|2021-11-25 12:33:50|2966.16|2966.16|2966.04|2966.04|2966.16|2966.16|2966.04|2966.04|0
1637843640000|2021-11-25 12:34:00|2965.94|2965.94|2965.94|2965.94|2965.94|2965.94|2965.94|2965.94|0
1637843650000|2021-11-25 12:34:10|2965.98|2965.98|2966.04|2966.04|2966.04|2966.04|2965.98|2965.98|0
1637843660000|2021-11-25 12:34:20|2966.35|2966.35|2966.24|2966.24|2966.35|2966.35|2966.24|2966.24|0
1637843670000|2021-11-25 12:34:30|2966.26|2966.26|2966.51|2966.51|2966.51|2966.51|2966.26|2966.26|0
1637843680000|2021-11-25 12:34:40|2966.26|2966.26|2966.26|2966.26|2966.26|2966.26|2966.26|2966.26|0
1637843690000|2021-11-25 12:34:50|2966.13|2966.13|2966.13|2966.13|2966.13|2966.13|2966.13|2966.13|0
1637843720000|2021-11-25 12:35:20|2966.2|2966.2|2966.26|2966.26|2966.26|2966.26|2966.2|2966.2|0
1637843740000|2021-11-25 12:35:40|2966.23|2966.23|2966.23|2966.23|2966.23|2966.23|2966.23|2966.23|0
1637843770000|2021-11-25 12:36:10|2966.12|2966.12|2966.12|2966.12|2966.12|2966.12|2966.12|2966.12|0
1637843790000|2021-11-25 12:36:30|2966.24|2966.24|2966.24|2966.24|2966.24|2966.24|2966.24|2966.24|0
1637843800000|2021-11-25 12:36:40|2966.4|2966.4|2966.52|2966.52|2966.52|2966.52|2966.4|2966.4|0
1637843810000|2021-11-25 12:36:50|2966.41|2966.41|2966.45|2966.45|2966.45|2966.45|2966.41|2966.41|0
1637843820000|2021-11-25 12:37:00|2966.74|2966.74|2966.74|2966.74|2966.74|2966.74|2966.74|2966.74|0
1637843830000|2021-11-25 12:37:10|2966.61|2966.61|2966.61|2966.61|2966.61|2966.61|2966.61|2966.61|0
1637844000000|2021-11-25 12:40:00|2966.71|2966.71|2966.71|2966.71|2966.71|2966.71|2966.71|2966.71|0
1637844010000|2021-11-25 12:40:10|2966.57|2966.57|2966.57|2966.57|2966.57|2966.57|2966.57|2966.57|0
1637844020000|2021-11-25 12:40:20|2966.44|2966.44|2966.44|2966.44|2966.44|2966.44|2966.44|2966.44|0
1637844040000|2021-11-25 12:40:40|2966.3|2966.3|2966.3|2966.3|2966.3|2966.3|2966.3|2966.3|0
1637844050000|2021-11-25 12:40:50|2966.15|2966.15|2966.15|2966.15|2966.15|2966.15|2966.15|2966.15|0
1637844060000|2021-11-25 12:41:00|2965.95|2965.95|2965.95|2965.95|2965.95|2965.95|2965.95|2965.95|0
1637844070000|2021-11-25 12:41:10|2965.8|2965.8|2965.8|2965.8|2965.8|2965.8|2965.8|2965.8|0
1637844080000|2021-11-25 12:41:20|2965.9|2965.9|2965.9|2965.9|2965.9|2965.9|2965.9|2965.9|0
1637844090000|2021-11-25 12:41:30|2965.68|2965.68|2965.78|2965.78|2965.78|2965.78|2965.68|2965.68|0
1637844100000|2021-11-25 12:41:40|2965.89|2965.89|2966.01|2966.01|2966.15|2966.15|2965.89|2965.89|0
1637844110000|2021-11-25 12:41:50|2965.95|2965.95|2965.9|2965.9|2965.95|2965.95|2965.9|2965.9|0
1637844140000|2021-11-25 12:42:20|2966.1|2966.1|2966.56|2966.56|2966.56|2966.56|2966.1|2966.1|0
1637844180000|2021-11-25 12:43:00|2966.5|2966.5|2966.53|2966.53|2966.53|2966.53|2966.5|2966.5|0
1637844190000|2021-11-25 12:43:10|2966.65|2966.65|2967|2967|2967|2967|2966.65|2966.65|0
1637844200000|2021-11-25 12:43:20|2966.89|2966.89|2966.89|2966.89|2966.89|2966.89|2966.89|2966.89|0
1637844210000|2021-11-25 12:43:30|2966.87|2966.87|2966.94|2966.94|2966.94|2966.94|2966.87|2966.87|0
1637844220000|2021-11-25 12:43:40|2967.04|2967.04|2967.42|2967.42|2967.42|2967.42|2966.98|2966.98|0
1637844230000|2021-11-25 12:43:50|2967.44|2967.44|2967.44|2967.44|2967.44|2967.44|2967.44|2967.44|0
1637844240000|2021-11-25 12:44:00|2967.49|2967.49|2967.49|2967.49|2967.49|2967.49|2967.49|2967.49|0
1637844260000|2021-11-25 12:44:20|2967.7|2967.7|2967.7|2967.7|2967.7|2967.7|2967.7|2967.7|0
1637844270000|2021-11-25 12:44:30|2968.02|2968.02|2968.02|2968.02|2968.02|2968.02|2968.02|2968.02|0
1637844280000|2021-11-25 12:44:40|2968.09|2968.09|2968.37|2968.37|2968.37|2968.37|2968.09|2968.09|0
1637844290000|2021-11-25 12:44:50|2968.44|2968.44|2968.45|2968.45|2968.45|2968.45|2968.33|2968.33|0
1637844300000|2021-11-25 12:45:00|2968.33|2968.33|2968.14|2968.14|2968.33|2968.33|2968.14|2968.14|0
1637844330000|2021-11-25 12:45:30|2968.09|2968.09|2968.03|2968.03|2968.09|2968.09|2968.03|2968.03|0
1637844350000|2021-11-25 12:45:50|2967.98|2967.98|2967.98|2967.98|2967.98|2967.98|2967.98|2967.98|0
1637844360000|2021-11-25 12:46:00|2968.26|2968.26|2968.33|2968.33|2968.33|2968.33|2968.26|2968.26|0
1637844390000|2021-11-25 12:46:30|2967.96|2967.96|2967.96|2967.96|2967.96|2967.96|2967.96|2967.96|0
1637844410000|2021-11-25 12:46:50|2967.84|2967.84|2967.84|2967.84|2967.84|2967.84|2967.84|2967.84|0
1637844430000|2021-11-25 12:47:10|2968.18|2968.18|2968.18|2968.18|2968.18|2968.18|2968.18|2968.18|0
1637844450000|2021-11-25 12:47:30|2968.07|2968.07|2968.07|2968.07|2968.07|2968.07|2968.07|2968.07|0
1637844460000|2021-11-25 12:47:40|2967.94|2967.94|2967.94|2967.94|2967.94|2967.94|2967.94|2967.94|0
1637844470000|2021-11-25 12:47:50|2968.17|2968.17|2968.17|2968.17|2968.17|2968.17|2968.17|2968.17|0
1637844480000|2021-11-25 12:48:00|2968.27|2968.27|2968.27|2968.27|2968.27|2968.27|2968.27|2968.27|0
1637844490000|2021-11-25 12:48:10|2968.23|2968.23|2968.23|2968.23|2968.23|2968.23|2968.23|2968.23|0
1637844510000|2021-11-25 12:48:30|2968.18|2968.18|2968.42|2968.42|2968.42|2968.42|2968.18|2968.18|0
1637844550000|2021-11-25 12:49:10|2968.54|2968.54|2968.54|2968.54|2968.54|2968.54|2968.54|2968.54|0
1637844560000|2021-11-25 12:49:20|2968.3|2968.3|2968.3|2968.3|2968.3|2968.3|2968.3|2968.3|0
1637844570000|2021-11-25 12:49:30|2967.99|2967.99|2967.99|2967.99|2967.99|2967.99|2967.99|2967.99|0
1637844580000|2021-11-25 12:49:40|2967.86|2967.86|2967.86|2967.86|2967.86|2967.86|2967.86|2967.86|0
1637844610000|2021-11-25 12:50:10|2967.8|2967.8|2967.8|2967.8|2967.8|2967.8|2967.8|2967.8|0
1637844630000|2021-11-25 12:50:30|2967.68|2967.68|2967.54|2967.54|2967.68|2967.68|2967.54|2967.54|0
1637844640000|2021-11-25 12:50:40|2967.65|2967.65|2967.65|2967.65|2967.65|2967.65|2967.65|2967.65|0
1637844690000|2021-11-25 12:51:30|2967.76|2967.76|2967.76|2967.76|2967.76|2967.76|2967.76|2967.76|0
1637844720000|2021-11-25 12:52:00|2967.87|2967.87|2967.99|2967.99|2967.99|2967.99|2967.87|2967.87|0
1637844760000|2021-11-25 12:52:40|2967.93|2967.93|2967.93|2967.93|2967.93|2967.93|2967.93|2967.93|0
1637844780000|2021-11-25 12:53:00|2967.87|2967.87|2967.87|2967.87|2967.87|2967.87|2967.87|2967.87|0
1637844790000|2021-11-25 12:53:10|2968|2968|2968|2968|2968|2968|2968|2968|0
1637844800000|2021-11-25 12:53:20|2968.22|2968.22|2968.96|2968.96|2968.96|2968.96|2968.22|2968.22|0
1637844810000|2021-11-25 12:53:30|2968.99|2968.99|2969.35|2969.35|2969.35|2969.35|2968.99|2968.99|0
1637844820000|2021-11-25 12:53:40|2969.4|2969.4|2969.53|2969.53|2969.53|2969.53|2969.4|2969.4|0
1637844840000|2021-11-25 12:54:00|2969.58|2969.58|2969.58|2969.58|2969.58|2969.58|2969.58|2969.58|0
1637844850000|2021-11-25 12:54:10|2969.7|2969.7|2969.7|2969.7|2969.7|2969.7|2969.7|2969.7|0
1637844860000|2021-11-25 12:54:20|2969.58|2969.58|2969.71|2969.71|2969.71|2969.71|2969.58|2969.58|0
1637844880000|2021-11-25 12:54:40|2969.84|2969.84|2970.15|2970.15|2970.15|2970.15|2969.84|2969.84|0
1637844910000|2021-11-25 12:55:10|2970.17|2970.17|2970.17|2970.17|2970.17|2970.17|2970.17|2970.17|0
1637844920000|2021-11-25 12:55:20|2970.19|2970.19|2970.19|2970.19|2970.19|2970.19|2970.19|2970.19|0
1637844940000|2021-11-25 12:55:40|2970.31|2970.31|2970.31|2970.31|2970.31|2970.31|2970.31|2970.31|0
1637844960000|2021-11-25 12:56:00|2971.05|2971.05|2971.1|2971.1|2971.1|2971.1|2971.05|2971.05|0
1637844970000|2021-11-25 12:56:10|2971.24|2971.24|2971.53|2971.53|2971.53|2971.53|2971.24|2971.24|0
1637845000000|2021-11-25 12:56:40|2971.63|2971.63|2971.73|2971.73|2971.73|2971.73|2971.63|2971.63|0
1637845020000|2021-11-25 12:57:00|2971.96|2971.96|2971.26|2971.26|2972.07|2972.07|2971.26|2971.26|0
1637845030000|2021-11-25 12:57:10|2971.37|2971.37|2971.09|2971.09|2971.37|2971.37|2971.09|2971.09|0
1637845040000|2021-11-25 12:57:20|2971.32|2971.32|2971.32|2971.32|2971.32|2971.32|2971.32|2971.32|0
1637845080000|2021-11-25 12:58:00|2971.17|2971.17|2971.15|2971.15|2971.17|2971.17|2971.15|2971.15|0
1637845090000|2021-11-25 12:58:10|2971.05|2971.05|2971.05|2971.05|2971.05|2971.05|2971.05|2971.05|0
1637845110000|2021-11-25 12:58:30|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|0
1637845120000|2021-11-25 12:58:40|2971.02|2971.02|2971.02|2971.02|2971.02|2971.02|2971.02|2971.02|0
1637845140000|2021-11-25 12:59:00|2970.96|2970.96|2970.76|2970.76|2970.96|2970.96|2970.76|2970.76|0
1637845150000|2021-11-25 12:59:10|2970.62|2970.62|2970.62|2970.62|2970.62|2970.62|2970.62|2970.62|0
1637845170000|2021-11-25 12:59:30|2970.51|2970.51|2970.51|2970.51|2970.51|2970.51|2970.51|2970.51|0
1637845200000|2021-11-25 13:00:00|2970.46|2970.46|2970.73|2970.73|2970.73|2970.73|2970.46|2970.46|0
1637845210000|2021-11-25 13:00:10|2970.84|2970.84|2970.84|2970.84|2970.84|2970.84|2970.84|2970.84|0
1637845220000|2021-11-25 13:00:20|2970.71|2970.71|2970.83|2970.83|2970.85|2970.85|2970.67|2970.67|0
1637845230000|2021-11-25 13:00:30|2970.96|2970.96|2970.99|2970.99|2970.99|2970.99|2970.96|2970.96|0
1637845240000|2021-11-25 13:00:40|2970.93|2970.93|2970.93|2970.93|2970.93|2970.93|2970.93|2970.93|0
1637845270000|2021-11-25 13:01:10|2971.06|2971.06|2971.06|2971.06|2971.06|2971.06|2971.06|2971.06|0
1637845290000|2021-11-25 13:01:30|2971.01|2971.01|2971.01|2971.01|2971.01|2971.01|2971.01|2971.01|0
1637845310000|2021-11-25 13:01:50|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|0
1637845320000|2021-11-25 13:02:00|2971.02|2971.02|2970.89|2970.89|2971.06|2971.06|2970.89|2970.89|0
1637845340000|2021-11-25 13:02:20|2970.77|2970.77|2970.77|2970.77|2970.77|2970.77|2970.77|2970.77|0
1637845350000|2021-11-25 13:02:30|2970.89|2970.89|2970.61|2970.61|2970.89|2970.89|2970.61|2970.61|0
1637845380000|2021-11-25 13:03:00|2970.46|2970.46|2970.2|2970.2|2970.46|2970.46|2970.2|2970.2|0
1637845440000|2021-11-25 13:04:00|2970.05|2970.05|2970.05|2970.05|2970.05|2970.05|2970.05|2970.05|0
1637845460000|2021-11-25 13:04:20|2970.16|2970.16|2970.3|2970.3|2970.3|2970.3|2970.16|2970.16|0
1637845470000|2021-11-25 13:04:30|2970.36|2970.36|2970.65|2970.65|2970.65|2970.65|2970.36|2970.36|0
1637845480000|2021-11-25 13:04:40|2970.76|2970.76|2970.76|2970.76|2970.76|2970.76|2970.76|2970.76|0
1637845500000|2021-11-25 13:05:00|2970.81|2970.81|2970.81|2970.81|2970.81|2970.81|2970.81|2970.81|0
1637845560000|2021-11-25 13:06:00|2970.95|2970.95|2971.1|2971.1|2971.1|2971.1|2970.95|2970.95|0
1637845570000|2021-11-25 13:06:10|2971.2|2971.2|2971.2|2971.2|2971.2|2971.2|2971.2|2971.2|0
1637845580000|2021-11-25 13:06:20|2971.33|2971.33|2971.2|2971.2|2971.33|2971.33|2971.2|2971.2|0
1637845620000|2021-11-25 13:07:00|2971.24|2971.24|2971.24|2971.24|2971.24|2971.24|2971.24|2971.24|0
1637845660000|2021-11-25 13:07:40|2971.27|2971.27|2971.29|2971.29|2971.29|2971.29|2971.27|2971.27|0
1637845680000|2021-11-25 13:08:00|2971.41|2971.41|2971.41|2971.41|2971.41|2971.41|2971.41|2971.41|0
1637845690000|2021-11-25 13:08:10|2971.38|2971.38|2971.38|2971.38|2971.38|2971.38|2971.38|2971.38|0
1637845720000|2021-11-25 13:08:40|2971.48|2971.48|2971.48|2971.48|2971.48|2971.48|2971.48|2971.48|0
1637845760000|2021-11-25 13:09:20|2971.23|2971.23|2971.17|2971.17|2971.23|2971.23|2971.17|2971.17|0
1637845780000|2021-11-25 13:09:40|2971.23|2971.23|2971.23|2971.23|2971.23|2971.23|2971.23|2971.23|0
1637845790000|2021-11-25 13:09:50|2971.13|2971.13|2971.13|2971.13|2971.13|2971.13|2971.13|2971.13|0
1637845800000|2021-11-25 13:10:00|2971.03|2971.03|2970.74|2970.74|2971.03|2971.03|2970.74|2970.74|0
1637845810000|2021-11-25 13:10:10|2970.55|2970.55|2970.36|2970.36|2970.61|2970.61|2970.36|2970.36|0
1637845820000|2021-11-25 13:10:20|2970.29|2970.29|2970.12|2970.12|2970.29|2970.29|2970.12|2970.12|0
1637845850000|2021-11-25 13:10:50|2969.97|2969.97|2969.97|2969.97|2969.97|2969.97|2969.97|2969.97|0
1637845880000|2021-11-25 13:11:20|2970.22|2970.22|2970.11|2970.11|2970.22|2970.22|2970.11|2970.11|0
1637845890000|2021-11-25 13:11:30|2970.04|2970.04|2970.04|2970.04|2970.04|2970.04|2970.04|2970.04|0
1637845900000|2021-11-25 13:11:40|2969.75|2969.75|2969.63|2969.63|2969.75|2969.75|2969.63|2969.63|0
1637845910000|2021-11-25 13:11:50|2969.35|2969.35|2969.28|2969.28|2969.35|2969.35|2969.28|2969.28|0
1637845920000|2021-11-25 13:12:00|2969.21|2969.21|2969.07|2969.07|2969.21|2969.21|2969.07|2969.07|0
1637845930000|2021-11-25 13:12:10|2968.84|2968.84|2968.84|2968.84|2968.84|2968.84|2968.84|2968.84|0
1637845950000|2021-11-25 13:12:30|2968.7|2968.7|2968.7|2968.7|2968.7|2968.7|2968.7|2968.7|0
1637845970000|2021-11-25 13:12:50|2968.58|2968.58|2968.58|2968.58|2968.58|2968.58|2968.58|2968.58|0
1637845980000|2021-11-25 13:13:00|2968.54|2968.54|2968.5|2968.5|2968.54|2968.54|2968.5|2968.5|0
1637845990000|2021-11-25 13:13:10|2968.53|2968.53|2968.53|2968.53|2968.53|2968.53|2968.53|2968.53|0
1637846000000|2021-11-25 13:13:20|2968.64|2968.64|2968.87|2968.87|2968.87|2968.87|2968.64|2968.64|0
1637846040000|2021-11-25 13:14:00|2968.99|2968.99|2968.99|2968.99|2968.99|2968.99|2968.99|2968.99|0
1637846050000|2021-11-25 13:14:10|2968.92|2968.92|2968.92|2968.92|2968.92|2968.92|2968.92|2968.92|0
1637846060000|2021-11-25 13:14:20|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|0
1637846070000|2021-11-25 13:14:30|2969.29|2969.29|2969.08|2969.08|2969.29|2969.29|2969.08|2969.08|0
1637846080000|2021-11-25 13:14:40|2969.15|2969.15|2969.34|2969.34|2969.34|2969.34|2969.15|2969.15|0
1637846090000|2021-11-25 13:14:50|2969.39|2969.39|2969.39|2969.39|2969.39|2969.39|2969.39|2969.39|0
1637846100000|2021-11-25 13:15:00|2969.53|2969.53|2969.68|2969.68|2969.68|2969.68|2969.53|2969.53|0
1637846120000|2021-11-25 13:15:20|2969.78|2969.78|2969.78|2969.78|2969.78|2969.78|2969.78|2969.78|0
1637846130000|2021-11-25 13:15:30|2969.73|2969.73|2969.78|2969.78|2969.78|2969.78|2969.73|2969.73|0
1637846140000|2021-11-25 13:15:40|2969.76|2969.76|2969.76|2969.76|2969.76|2969.76|2969.76|2969.76|0
1637846150000|2021-11-25 13:15:50|2969.75|2969.75|2969.38|2969.38|2969.75|2969.75|2969.38|2969.38|0
1637846160000|2021-11-25 13:16:00|2969.41|2969.41|2969.41|2969.41|2969.41|2969.41|2969.41|2969.41|0
1637846190000|2021-11-25 13:16:30|2969.29|2969.29|2969.29|2969.29|2969.29|2969.29|2969.29|2969.29|0
1637846200000|2021-11-25 13:16:40|2969.22|2969.22|2969.22|2969.22|2969.22|2969.22|2969.22|2969.22|0
1637846210000|2021-11-25 13:16:50|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|0
1637846220000|2021-11-25 13:17:00|2969.11|2969.11|2969.15|2969.15|2969.15|2969.15|2969.11|2969.11|0
1637846230000|2021-11-25 13:17:10|2969.2|2969.2|2969.2|2969.2|2969.2|2969.2|2969.2|2969.2|0
1637846250000|2021-11-25 13:17:30|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|0
1637846280000|2021-11-25 13:18:00|2969.36|2969.36|2969.36|2969.36|2969.36|2969.36|2969.36|2969.36|0
1637846320000|2021-11-25 13:18:40|2969.47|2969.47|2969.47|2969.47|2969.47|2969.47|2969.47|2969.47|0
1637846340000|2021-11-25 13:19:00|2969.36|2969.36|2969.36|2969.36|2969.36|2969.36|2969.36|2969.36|0
1637846360000|2021-11-25 13:19:20|2969.3|2969.3|2969.3|2969.3|2969.3|2969.3|2969.3|2969.3|0
1637846390000|2021-11-25 13:19:50|2969.34|2969.34|2969.29|2969.29|2969.34|2969.34|2969.29|2969.29|0
1637846400000|2021-11-25 13:20:00|2969.24|2969.24|2969.47|2969.47|2969.47|2969.47|2969.24|2969.24|0
1637846410000|2021-11-25 13:20:10|2969.58|2969.58|2969.58|2969.58|2969.58|2969.58|2969.58|2969.58|0
1637846420000|2021-11-25 13:20:20|2969.52|2969.52|2969.52|2969.52|2969.52|2969.52|2969.52|2969.52|0
1637846430000|2021-11-25 13:20:30|2969.63|2969.63|2969.63|2969.63|2969.63|2969.63|2969.63|2969.63|0
1637846450000|2021-11-25 13:20:50|2969.75|2969.75|2969.8|2969.8|2969.8|2969.8|2969.75|2969.75|0
1637846460000|2021-11-25 13:21:00|2969.92|2969.92|2969.93|2969.93|2969.93|2969.93|2969.86|2969.86|0
1637846470000|2021-11-25 13:21:10|2969.98|2969.98|2970.46|2970.46|2970.46|2970.46|2969.98|2969.98|0
1637846480000|2021-11-25 13:21:20|2970.9|2970.9|2970.6|2970.6|2970.9|2970.9|2970.6|2970.6|0
1637846490000|2021-11-25 13:21:30|2970.67|2970.67|2970.77|2970.77|2970.77|2970.77|2970.67|2970.67|0
1637846500000|2021-11-25 13:21:40|2970.89|2970.89|2971|2971|2971|2971|2970.89|2970.89|0
1637846510000|2021-11-25 13:21:50|2971.13|2971.13|2971.13|2971.13|2971.13|2971.13|2971.13|2971.13|0
1637846520000|2021-11-25 13:22:00|2971.35|2971.35|2971.63|2971.63|2971.63|2971.63|2971.35|2971.35|0
1637846530000|2021-11-25 13:22:10|2971.57|2971.57|2971.57|2971.57|2971.57|2971.57|2971.57|2971.57|0
1637846560000|2021-11-25 13:22:40|2971.63|2971.63|2971.98|2971.98|2971.98|2971.98|2971.63|2971.63|0
1637846570000|2021-11-25 13:22:50|2972.23|2972.23|2972.23|2972.23|2972.23|2972.23|2972.23|2972.23|0
1637846580000|2021-11-25 13:23:00|2972.34|2972.34|2972.45|2972.45|2972.45|2972.45|2972.34|2972.34|0
1637846590000|2021-11-25 13:23:10|2972.4|2972.4|2972.4|2972.4|2972.4|2972.4|2972.4|2972.4|0
1637846600000|2021-11-25 13:23:20|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|0
1637846610000|2021-11-25 13:23:30|2972.24|2972.24|2972.24|2972.24|2972.24|2972.24|2972.24|2972.24|0
1637846630000|2021-11-25 13:23:50|2972.34|2972.34|2972.34|2972.34|2972.34|2972.34|2972.34|2972.34|0
1637846650000|2021-11-25 13:24:10|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|0
1637846670000|2021-11-25 13:24:30|2972.48|2972.48|2972.48|2972.48|2972.48|2972.48|2972.48|2972.48|0
1637846720000|2021-11-25 13:25:20|2972.44|2972.44|2972.44|2972.44|2972.44|2972.44|2972.44|2972.44|0
1637846730000|2021-11-25 13:25:30|2972.48|2972.48|2972.48|2972.48|2972.48|2972.48|2972.48|2972.48|0
1637846740000|2021-11-25 13:25:40|2972.53|2972.53|2972.78|2972.78|2972.78|2972.78|2972.48|2972.48|0
1637846750000|2021-11-25 13:25:50|2972.89|2972.89|2972.89|2972.89|2972.89|2972.89|2972.89|2972.89|0
1637846760000|2021-11-25 13:26:00|2972.95|2972.95|2973.08|2973.08|2973.08|2973.08|2972.95|2972.95|0
1637846770000|2021-11-25 13:26:10|2973.06|2973.06|2973.06|2973.06|2973.06|2973.06|2973.06|2973.06|0
1637846790000|2021-11-25 13:26:30|2972.99|2972.99|2972.93|2972.93|2973.04|2973.04|2972.93|2972.93|0
1637846800000|2021-11-25 13:26:40|2972.79|2972.79|2972.72|2972.72|2972.79|2972.79|2972.65|2972.65|0
1637846810000|2021-11-25 13:26:50|2972.61|2972.61|2972.5|2972.5|2972.61|2972.61|2972.5|2972.5|0
1637846840000|2021-11-25 13:27:20|2972.37|2972.37|2972.37|2972.37|2972.37|2972.37|2972.37|2972.37|0
1637846850000|2021-11-25 13:27:30|2972.33|2972.33|2972.33|2972.33|2972.33|2972.33|2972.33|2972.33|0
1637846860000|2021-11-25 13:27:40|2972.29|2972.29|2972.29|2972.29|2972.29|2972.29|2972.29|2972.29|0
1637846890000|2021-11-25 13:28:10|2972.34|2972.34|2972.34|2972.34|2972.34|2972.34|2972.34|2972.34|0
1637846900000|2021-11-25 13:28:20|2972.29|2972.29|2971.25|2971.25|2972.34|2972.34|2971.25|2971.25|0
1637846910000|2021-11-25 13:28:30|2971.19|2971.19|2971.25|2971.25|2971.25|2971.25|2971.19|2971.19|0
1637846940000|2021-11-25 13:29:00|2971.21|2971.21|2971.21|2971.21|2971.21|2971.21|2971.21|2971.21|0
1637846950000|2021-11-25 13:29:10|2971.07|2971.07|2971.06|2971.06|2971.11|2971.11|2971.06|2971.06|0
1637846960000|2021-11-25 13:29:20|2971.17|2971.17|2971.17|2971.17|2971.17|2971.17|2971.17|2971.17|0
1637846970000|2021-11-25 13:29:30|2971.12|2971.12|2971.12|2971.12|2971.12|2971.12|2971.12|2971.12|0
1637846980000|2021-11-25 13:29:40|2970.9|2970.9|2970.9|2970.9|2970.9|2970.9|2970.9|2970.9|0
1637846990000|2021-11-25 13:29:50|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|0
1637847000000|2021-11-25 13:30:00|2971.09|2971.09|2971.09|2971.09|2971.09|2971.09|2971.09|2971.09|0
1637847020000|2021-11-25 13:30:20|2970.99|2970.99|2970.99|2970.99|2970.99|2970.99|2970.99|2970.99|0
1637847030000|2021-11-25 13:30:30|2971.05|2971.05|2970.94|2970.94|2971.05|2971.05|2970.94|2970.94|0
1637847050000|2021-11-25 13:30:50|2971.12|2971.12|2971.23|2971.23|2971.23|2971.23|2971.12|2971.12|0
1637847060000|2021-11-25 13:31:00|2971.13|2971.13|2970.99|2970.99|2971.19|2971.19|2970.99|2970.99|0
1637847070000|2021-11-25 13:31:10|2971.14|2971.14|2971.15|2971.15|2971.15|2971.15|2971.14|2971.14|0
1637847120000|2021-11-25 13:32:00|2971.27|2971.27|2971.06|2971.06|2971.27|2971.27|2971.06|2971.06|0
1637847130000|2021-11-25 13:32:10|2971.11|2971.11|2971.11|2971.11|2971.11|2971.11|2971.11|2971.11|0
1637847140000|2021-11-25 13:32:20|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|0
1637847150000|2021-11-25 13:32:30|2970.98|2970.98|2970.96|2970.96|2970.98|2970.98|2970.96|2970.96|0
1637847160000|2021-11-25 13:32:40|2971.19|2971.19|2971.15|2971.15|2971.19|2971.19|2971.15|2971.15|0
1637847180000|2021-11-25 13:33:00|2971.11|2971.11|2971.15|2971.15|2971.15|2971.15|2971.11|2971.11|0
1637847190000|2021-11-25 13:33:10|2971.25|2971.25|2971.22|2971.22|2971.25|2971.25|2971.19|2971.19|0
1637847200000|2021-11-25 13:33:20|2971.11|2971.11|2971.16|2971.16|2971.16|2971.16|2971.11|2971.11|0
1637847210000|2021-11-25 13:33:30|2971.11|2971.11|2971.11|2971.11|2971.11|2971.11|2971.11|2971.11|0
1637847220000|2021-11-25 13:33:40|2971.21|2971.21|2971.21|2971.21|2971.21|2971.21|2971.21|2971.21|0
1637847230000|2021-11-25 13:33:50|2971.25|2971.25|2971.24|2971.24|2971.25|2971.25|2971.14|2971.14|0
1637847240000|2021-11-25 13:34:00|2971.09|2971.09|2971.54|2971.54|2971.54|2971.54|2971.09|2971.09|0
1637847300000|2021-11-25 13:35:00|2971.58|2971.58|2971.61|2971.61|2971.61|2971.61|2971.58|2971.58|0
1637847310000|2021-11-25 13:35:10|2972.05|2972.05|2972.05|2972.05|2972.05|2972.05|2972.05|2972.05|0
1637847320000|2021-11-25 13:35:20|2972.15|2972.15|2972.3|2972.3|2972.3|2972.3|2972.12|2972.12|0
1637847330000|2021-11-25 13:35:30|2972.35|2972.35|2972.35|2972.35|2972.35|2972.35|2972.35|2972.35|0
1637847340000|2021-11-25 13:35:40|2972.3|2972.3|2972.35|2972.35|2972.35|2972.35|2972.3|2972.3|0
1637847360000|2021-11-25 13:36:00|2972.55|2972.55|2972.55|2972.55|2972.55|2972.55|2972.55|2972.55|0
1637847410000|2021-11-25 13:36:50|2972.49|2972.49|2972.49|2972.49|2972.49|2972.49|2972.49|2972.49|0
1637847420000|2021-11-25 13:37:00|2972.34|2972.34|2972.34|2972.34|2972.34|2972.34|2972.34|2972.34|0
1637847440000|2021-11-25 13:37:20|2972.24|2972.24|2972.35|2972.35|2972.35|2972.35|2972.24|2972.24|0
1637847450000|2021-11-25 13:37:30|2972.41|2972.41|2972.35|2972.35|2972.41|2972.41|2972.35|2972.35|0
1637847490000|2021-11-25 13:38:10|2972.28|2972.28|2972.41|2972.41|2972.41|2972.41|2972.28|2972.28|0
1637847530000|2021-11-25 13:38:50|2972.35|2972.35|2972.35|2972.35|2972.35|2972.35|2972.35|2972.35|0
1637847580000|2021-11-25 13:39:40|2972.41|2972.41|2972.35|2972.35|2972.41|2972.41|2972.35|2972.35|0
1637847610000|2021-11-25 13:40:10|2972.3|2972.3|2972.35|2972.35|2972.35|2972.35|2972.3|2972.3|0
1637847640000|2021-11-25 13:40:40|2972.45|2972.45|2972.45|2972.45|2972.45|2972.45|2972.45|2972.45|0
1637847660000|2021-11-25 13:41:00|2972.16|2972.16|2972.16|2972.16|2972.16|2972.16|2972.16|2972.16|0
1637847680000|2021-11-25 13:41:20|2972.09|2972.09|2972.09|2972.09|2972.09|2972.09|2972.09|2972.09|0
1637847690000|2021-11-25 13:41:30|2972.16|2972.16|2972.16|2972.16|2972.16|2972.16|2972.16|2972.16|0
1637847720000|2021-11-25 13:42:00|2972.22|2972.22|2972.22|2972.22|2972.22|2972.22|2972.22|2972.22|0
1637847730000|2021-11-25 13:42:10|2972.18|2972.18|2972.28|2972.28|2972.3|2972.3|2972.18|2972.18|0
1637847740000|2021-11-25 13:42:20|2972.15|2972.15|2972.1|2972.1|2972.25|2972.25|2972.1|2972.1|0
1637847750000|2021-11-25 13:42:30|2972|2972|2972|2972|2972|2972|2972|2972|0
1637847760000|2021-11-25 13:42:40|2972.34|2972.34|2972.56|2972.56|2972.56|2972.56|2972.34|2972.34|0
1637847770000|2021-11-25 13:42:50|2972.61|2972.61|2972.61|2972.61|2972.61|2972.61|2972.61|2972.61|0
1637847810000|2021-11-25 13:43:30|2972.54|2972.54|2972.54|2972.54|2972.54|2972.54|2972.54|2972.54|0
1637847820000|2021-11-25 13:43:40|2972.66|2972.66|2972.66|2972.66|2972.66|2972.66|2972.66|2972.66|0
1637847850000|2021-11-25 13:44:10|2972.99|2972.99|2973.11|2973.11|2973.11|2973.11|2972.99|2972.99|0
1637847860000|2021-11-25 13:44:20|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|0
1637847880000|2021-11-25 13:44:40|2973.35|2973.35|2973.35|2973.35|2973.35|2973.35|2973.35|2973.35|0
1637847920000|2021-11-25 13:45:20|2973.47|2973.47|2973.6|2973.6|2973.6|2973.6|2973.47|2973.47|0
1637847930000|2021-11-25 13:45:30|2973.72|2973.72|2973.61|2973.61|2973.83|2973.83|2973.61|2973.61|0
1637847950000|2021-11-25 13:45:50|2973.71|2973.71|2973.66|2973.66|2973.71|2973.71|2973.66|2973.66|0
1637847990000|2021-11-25 13:46:30|2973.53|2973.53|2973.53|2973.53|2973.53|2973.53|2973.53|2973.53|0
1637848010000|2021-11-25 13:46:50|2973.97|2973.97|2973.97|2973.97|2973.97|2973.97|2973.93|2973.93|0
1637848020000|2021-11-25 13:47:00|2973.85|2973.85|2973.41|2973.41|2973.85|2973.85|2973.41|2973.41|0
1637848040000|2021-11-25 13:47:20|2973.38|2973.38|2973.31|2973.31|2973.42|2973.42|2973.31|2973.31|0
1637848050000|2021-11-25 13:47:30|2973.27|2973.27|2973.2|2973.2|2973.27|2973.27|2973.13|2973.13|0
1637848060000|2021-11-25 13:47:40|2973.05|2973.05|2973.05|2973.05|2973.05|2973.05|2973.05|2973.05|0
1637848070000|2021-11-25 13:47:50|2972.91|2972.91|2972.91|2972.91|2972.91|2972.91|2972.91|2972.91|0
1637848100000|2021-11-25 13:48:20|2972.68|2972.68|2972.68|2972.68|2972.68|2972.68|2972.68|2972.68|0
1637848110000|2021-11-25 13:48:30|2972.91|2972.91|2972.95|2972.95|2973.01|2973.01|2972.91|2972.91|0
1637848120000|2021-11-25 13:48:40|2973.07|2973.07|2973.07|2973.07|2973.07|2973.07|2973.07|2973.07|0
1637848140000|2021-11-25 13:49:00|2973.03|2973.03|2973.03|2973.03|2973.03|2973.03|2973.03|2973.03|0
1637848160000|2021-11-25 13:49:20|2973.15|2973.15|2973.14|2973.14|2973.15|2973.15|2973.02|2973.02|0
1637848170000|2021-11-25 13:49:30|2973.25|2973.25|2973.47|2973.47|2973.47|2973.47|2973.25|2973.25|0
1637848180000|2021-11-25 13:49:40|2973.44|2973.44|2973.44|2973.44|2973.44|2973.44|2973.44|2973.44|0
1637848190000|2021-11-25 13:49:50|2973.55|2973.55|2973.59|2973.59|2973.75|2973.75|2973.45|2973.45|0
1637848200000|2021-11-25 13:50:00|2973.46|2973.46|2973.46|2973.46|2973.46|2973.46|2973.46|2973.46|0
1637848210000|2021-11-25 13:50:10|2973.58|2973.58|2973.58|2973.58|2973.58|2973.58|2973.58|2973.58|0
1637848220000|2021-11-25 13:50:20|2973.69|2973.69|2973.8|2973.8|2973.8|2973.8|2973.69|2973.69|0
1637848230000|2021-11-25 13:50:30|2973.76|2973.76|2973.74|2973.74|2973.8|2973.8|2973.74|2973.74|0
1637848240000|2021-11-25 13:50:40|2973.63|2973.63|2973.46|2973.46|2973.63|2973.63|2973.46|2973.46|0
1637848250000|2021-11-25 13:50:50|2973.57|2973.57|2973.57|2973.57|2973.57|2973.57|2973.57|2973.57|0
1637848260000|2021-11-25 13:51:00|2973.69|2973.69|2973.8|2973.8|2973.8|2973.8|2973.69|2973.69|0
1637848280000|2021-11-25 13:51:20|2973.92|2973.92|2973.99|2973.99|2974.03|2974.03|2973.92|2973.92|0
1637848290000|2021-11-25 13:51:30|2973.87|2973.87|2973.75|2973.75|2973.87|2973.87|2973.75|2973.75|0
1637848300000|2021-11-25 13:51:40|2973.86|2973.86|2973.85|2973.85|2973.86|2973.86|2973.85|2973.85|0
1637848310000|2021-11-25 13:51:50|2973.72|2973.72|2973.6|2973.6|2973.72|2973.72|2973.6|2973.6|0
1637848320000|2021-11-25 13:52:00|2973.71|2973.71|2973.71|2973.71|2973.71|2973.71|2973.71|2973.71|0
1637848330000|2021-11-25 13:52:10|2974.01|2974.01|2973.9|2973.9|2974.01|2974.01|2973.9|2973.9|0
1637848340000|2021-11-25 13:52:20|2974.01|2974.01|2974.01|2974.01|2974.01|2974.01|2974.01|2974.01|0
1637848350000|2021-11-25 13:52:30|2974.07|2974.07|2974.18|2974.18|2974.18|2974.18|2974.07|2974.07|0
1637848360000|2021-11-25 13:52:40|2974.32|2974.32|2974.32|2974.32|2974.32|2974.32|2974.32|2974.32|0
1637848370000|2021-11-25 13:52:50|2974.21|2974.21|2974.1|2974.1|2974.21|2974.21|2974.1|2974.1|0
1637848380000|2021-11-25 13:53:00|2973.98|2973.98|2973.97|2973.97|2973.98|2973.98|2973.97|2973.97|0
1637848390000|2021-11-25 13:53:10|2973.63|2973.63|2973.29|2973.29|2973.63|2973.63|2973.29|2973.29|0
1637848410000|2021-11-25 13:53:30|2973.36|2973.36|2973.36|2973.36|2973.36|2973.36|2973.36|2973.36|0
1637848420000|2021-11-25 13:53:40|2973.31|2973.31|2973.27|2973.27|2973.31|2973.31|2973.27|2973.27|0
1637848430000|2021-11-25 13:53:50|2973.2|2973.2|2973.2|2973.2|2973.2|2973.2|2973.2|2973.2|0
1637848500000|2021-11-25 13:55:00|2973.09|2973.09|2973.09|2973.09|2973.09|2973.09|2973.05|2973.05|0
1637848510000|2021-11-25 13:55:10|2973.15|2973.15|2973.15|2973.15|2973.15|2973.15|2973.15|2973.15|0
1637848520000|2021-11-25 13:55:20|2973.11|2973.11|2973.11|2973.11|2973.11|2973.11|2973.11|2973.11|0
1637848530000|2021-11-25 13:55:30|2973.24|2973.24|2973.13|2973.13|2973.24|2973.24|2973.13|2973.13|0
1637848550000|2021-11-25 13:55:50|2973|2973|2972.57|2972.57|2973|2973|2972.57|2972.57|0
1637848560000|2021-11-25 13:56:00|2972.68|2972.68|2972.68|2972.68|2972.68|2972.68|2972.68|2972.68|0
1637848580000|2021-11-25 13:56:20|2972.41|2972.41|2972.41|2972.41|2972.41|2972.41|2972.41|2972.41|0
1637848590000|2021-11-25 13:56:30|2972.29|2972.29|2972.29|2972.29|2972.29|2972.29|2972.29|2972.29|0
1637848610000|2021-11-25 13:56:50|2972.43|2972.43|2972.46|2972.46|2972.46|2972.46|2972.43|2972.43|0
1637848620000|2021-11-25 13:57:00|2972.24|2972.24|2971.21|2971.21|2972.24|2972.24|2971.21|2971.21|0
1637848630000|2021-11-25 13:57:10|2971.1|2971.1|2971.1|2971.1|2971.1|2971.1|2971.1|2971.1|0
1637848640000|2021-11-25 13:57:20|2971.21|2971.21|2971.37|2971.37|2971.48|2971.48|2971.21|2971.21|0
1637848650000|2021-11-25 13:57:30|2971.32|2971.32|2971.63|2971.63|2971.63|2971.63|2971.26|2971.26|0
1637848660000|2021-11-25 13:57:40|2971.51|2971.51|2971.51|2971.51|2971.51|2971.51|2971.51|2971.51|0
1637848680000|2021-11-25 13:58:00|2971.62|2971.62|2971.62|2971.62|2971.62|2971.62|2971.62|2971.62|0
1637848700000|2021-11-25 13:58:20|2971.69|2971.69|2971.65|2971.65|2971.69|2971.69|2971.65|2971.65|0
1637848710000|2021-11-25 13:58:30|2971.78|2971.78|2971.78|2971.78|2971.78|2971.78|2971.78|2971.78|0
1637848720000|2021-11-25 13:58:40|2971.9|2971.9|2971.9|2971.9|2971.9|2971.9|2971.9|2971.9|0
1637848730000|2021-11-25 13:58:50|2971.78|2971.78|2971.9|2971.9|2971.9|2971.9|2971.78|2971.78|0
1637848740000|2021-11-25 13:59:00|2972.12|2972.12|2973.09|2973.09|2973.09|2973.09|2972.12|2972.12|0
1637848750000|2021-11-25 13:59:10|2973.38|2973.38|2973.38|2973.38|2973.38|2973.38|2973.38|2973.38|0
1637848780000|2021-11-25 13:59:40|2973.5|2973.5|2973.5|2973.5|2973.5|2973.5|2973.5|2973.5|0
1637848790000|2021-11-25 13:59:50|2973.62|2973.62|2973.85|2973.85|2973.85|2973.85|2973.62|2973.62|0
1637848800000|2021-11-25 14:00:00|2973.87|2973.87|2973.79|2973.79|2973.93|2973.93|2973.79|2973.79|0
1637848810000|2021-11-25 14:00:10|2973.66|2973.66|2973.56|2973.56|2973.69|2973.69|2973.56|2973.56|0
1637848820000|2021-11-25 14:00:20|2973.52|2973.52|2973.49|2973.49|2973.52|2973.52|2973.49|2973.49|0
1637848830000|2021-11-25 14:00:30|2973.55|2973.55|2973.4|2973.4|2973.55|2973.55|2973.4|2973.4|0
1637848840000|2021-11-25 14:00:40|2973.25|2973.25|2972.96|2972.96|2973.3|2973.3|2972.96|2972.96|0
1637848860000|2021-11-25 14:01:00|2973.08|2973.08|2972.98|2972.98|2973.2|2973.2|2972.98|2972.98|0
1637848870000|2021-11-25 14:01:10|2972.92|2972.92|2972.88|2972.88|2972.92|2972.92|2972.88|2972.88|0
1637848880000|2021-11-25 14:01:20|2972.84|2972.84|2972.84|2972.84|2972.84|2972.84|2972.84|2972.84|0
1637848890000|2021-11-25 14:01:30|2972.98|2972.98|2972.98|2972.98|2972.98|2972.98|2972.98|2972.98|0
1637848910000|2021-11-25 14:01:50|2973.13|2973.13|2973.13|2973.13|2973.13|2973.13|2973.13|2973.13|0
1637848920000|2021-11-25 14:02:00|2973.27|2973.27|2973.11|2973.11|2973.27|2973.27|2973.11|2973.11|0
1637848930000|2021-11-25 14:02:10|2973.24|2973.24|2973.45|2973.45|2973.45|2973.45|2973.24|2973.24|0
1637848940000|2021-11-25 14:02:20|2973.69|2973.69|2973.74|2973.74|2973.74|2973.74|2973.69|2973.69|0
1637848990000|2021-11-25 14:03:10|2973.61|2973.61|2973.61|2973.61|2973.61|2973.61|2973.61|2973.61|0
1637849050000|2021-11-25 14:04:10|2973.39|2973.39|2973.39|2973.39|2973.39|2973.39|2973.39|2973.39|0
1637849060000|2021-11-25 14:04:20|2973.18|2973.18|2973.29|2973.29|2973.29|2973.29|2973.18|2973.18|0
1637849080000|2021-11-25 14:04:40|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|0
1637849090000|2021-11-25 14:04:50|2972.84|2972.84|2972.82|2972.82|2972.84|2972.84|2972.82|2972.82|0
1637849100000|2021-11-25 14:05:00|2973.03|2973.03|2972.93|2972.93|2973.03|2973.03|2972.93|2972.93|0
1637849120000|2021-11-25 14:05:20|2972.88|2972.88|2972.88|2972.88|2972.88|2972.88|2972.88|2972.88|0
1637849130000|2021-11-25 14:05:30|2973|2973|2973.17|2973.17|2973.17|2973.17|2973|2973|0
1637849150000|2021-11-25 14:05:50|2973.1|2973.1|2973.1|2973.1|2973.1|2973.1|2973.1|2973.1|0
1637849160000|2021-11-25 14:06:00|2973.23|2973.23|2973.07|2973.07|2973.29|2973.29|2973.07|2973.07|0
1637849180000|2021-11-25 14:06:20|2973.17|2973.17|2973.06|2973.06|2973.17|2973.17|2973.06|2973.06|0
1637849190000|2021-11-25 14:06:30|2973.4|2973.4|2973.6|2973.6|2973.66|2973.66|2973.4|2973.4|0
1637849200000|2021-11-25 14:06:40|2973.66|2973.66|2973.88|2973.88|2973.88|2973.88|2973.66|2973.66|0
1637849210000|2021-11-25 14:06:50|2973.77|2973.77|2973.67|2973.67|2973.79|2973.79|2973.67|2973.67|0
1637849230000|2021-11-25 14:07:10|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|0
1637849260000|2021-11-25 14:07:40|2973.67|2973.67|2973.67|2973.67|2973.67|2973.67|2973.67|2973.67|0
1637849280000|2021-11-25 14:08:00|2973.45|2973.45|2973.33|2973.33|2973.45|2973.45|2973.33|2973.33|0
1637849300000|2021-11-25 14:08:20|2973.58|2973.58|2973.53|2973.53|2973.58|2973.58|2973.53|2973.53|0
1637849320000|2021-11-25 14:08:40|2973.39|2973.39|2973.39|2973.39|2973.39|2973.39|2973.39|2973.39|0
1637849340000|2021-11-25 14:09:00|2973.49|2973.49|2973.44|2973.44|2973.59|2973.59|2973.44|2973.44|0
1637849400000|2021-11-25 14:10:00|2973.32|2973.32|2973.32|2973.32|2973.32|2973.32|2973.32|2973.32|0
1637849430000|2021-11-25 14:10:30|2973.18|2973.18|2973.18|2973.18|2973.18|2973.18|2973.18|2973.18|0
1637849450000|2021-11-25 14:10:50|2973.5|2973.5|2973.63|2973.63|2973.63|2973.63|2973.5|2973.5|0
1637849460000|2021-11-25 14:11:00|2973.68|2973.68|2973.56|2973.56|2973.68|2973.68|2973.56|2973.56|0
1637849470000|2021-11-25 14:11:10|2973.44|2973.44|2973.56|2973.56|2973.56|2973.56|2973.44|2973.44|0
1637849480000|2021-11-25 14:11:20|2973.46|2973.46|2973.46|2973.46|2973.46|2973.46|2973.46|2973.46|0
1637849500000|2021-11-25 14:11:40|2973.56|2973.56|2973.56|2973.56|2973.56|2973.56|2973.56|2973.56|0
1637849520000|2021-11-25 14:12:00|2973.43|2973.43|2973.49|2973.49|2973.53|2973.53|2973.43|2973.43|0
1637849530000|2021-11-25 14:12:10|2973.53|2973.53|2973.53|2973.53|2973.53|2973.53|2973.53|2973.53|0
1637849550000|2021-11-25 14:12:30|2973.78|2973.78|2974.15|2974.15|2974.15|2974.15|2973.78|2973.78|0
1637849560000|2021-11-25 14:12:40|2974.21|2974.21|2974.26|2974.26|2974.26|2974.26|2974.21|2974.21|0
1637849570000|2021-11-25 14:12:50|2974.15|2974.15|2974.15|2974.15|2974.15|2974.15|2974.15|2974.15|0
1637849580000|2021-11-25 14:13:00|2974.17|2974.17|2973.95|2973.95|2974.17|2974.17|2973.95|2973.95|0
1637849590000|2021-11-25 14:13:10|2973.88|2973.88|2973.79|2973.79|2973.88|2973.88|2973.74|2973.74|0
1637849620000|2021-11-25 14:13:40|2973.81|2973.81|2973.59|2973.59|2973.81|2973.81|2973.59|2973.59|0
1637849630000|2021-11-25 14:13:50|2973.34|2973.34|2973.34|2973.34|2973.34|2973.34|2973.34|2973.34|0
1637849660000|2021-11-25 14:14:20|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|0
1637849680000|2021-11-25 14:14:40|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|0
1637849690000|2021-11-25 14:14:50|2973.2|2973.2|2973.2|2973.2|2973.2|2973.2|2973.2|2973.2|0
1637849700000|2021-11-25 14:15:00|2973.45|2973.45|2973.45|2973.45|2973.45|2973.45|2973.45|2973.45|0
1637849730000|2021-11-25 14:15:30|2973.64|2973.64|2973.64|2973.64|2973.64|2973.64|2973.64|2973.64|0
1637849740000|2021-11-25 14:15:40|2973.58|2973.58|2973.58|2973.58|2973.58|2973.58|2973.58|2973.58|0
1637849760000|2021-11-25 14:16:00|2973.72|2973.72|2973.85|2973.85|2973.85|2973.85|2973.61|2973.61|0
1637849780000|2021-11-25 14:16:20|2973.79|2973.79|2973.79|2973.79|2973.79|2973.79|2973.79|2973.79|0
1637849790000|2021-11-25 14:16:30|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|0
1637849800000|2021-11-25 14:16:40|2973.9|2973.9|2973.9|2973.9|2973.9|2973.9|2973.9|2973.9|0
1637849820000|2021-11-25 14:17:00|2974.03|2974.03|2973.95|2973.95|2974.03|2974.03|2973.95|2973.95|0
1637849830000|2021-11-25 14:17:10|2973.73|2973.73|2973.73|2973.73|2973.73|2973.73|2973.73|2973.73|0
1637849840000|2021-11-25 14:17:20|2973.87|2973.87|2973.49|2973.49|2973.87|2973.87|2973.43|2973.43|0
1637849850000|2021-11-25 14:17:30|2973.15|2973.15|2973.13|2973.13|2973.15|2973.15|2973.02|2973.02|0
1637849860000|2021-11-25 14:17:40|2972.99|2972.99|2973.05|2973.05|2973.05|2973.05|2972.99|2972.99|0
1637849870000|2021-11-25 14:17:50|2973|2973|2972.95|2972.95|2973|2973|2972.95|2972.95|0
1637849880000|2021-11-25 14:18:00|2973.09|2973.09|2973.12|2973.12|2973.23|2973.23|2973.09|2973.09|0
1637849890000|2021-11-25 14:18:10|2973.08|2973.08|2973.08|2973.08|2973.08|2973.08|2973.08|2973.08|0
1637849900000|2021-11-25 14:18:20|2973.23|2973.23|2973.43|2973.43|2973.43|2973.43|2973.23|2973.23|0
1637849910000|2021-11-25 14:18:30|2973.49|2973.49|2973.54|2973.54|2973.54|2973.54|2973.49|2973.49|0
1637849920000|2021-11-25 14:18:40|2973.66|2973.66|2973.4|2973.4|2973.79|2973.79|2973.4|2973.4|0
1637849930000|2021-11-25 14:18:50|2973.35|2973.35|2973.35|2973.35|2973.35|2973.35|2973.31|2973.31|0
1637849940000|2021-11-25 14:19:00|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|0
1637849980000|2021-11-25 14:19:40|2973.16|2973.16|2973.07|2973.07|2973.16|2973.16|2972.95|2972.95|0
1637850000000|2021-11-25 14:20:00|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|0
1637850010000|2021-11-25 14:20:10|2973.09|2973.09|2973.09|2973.09|2973.09|2973.09|2973.09|2973.09|0
1637850040000|2021-11-25 14:20:40|2973.16|2973.16|2973.03|2973.03|2973.16|2973.16|2973.03|2973.03|0
1637850050000|2021-11-25 14:20:50|2973.1|2973.1|2973.1|2973.1|2973.1|2973.1|2973.1|2973.1|0
1637850060000|2021-11-25 14:21:00|2973.23|2973.23|2973.23|2973.23|2973.3|2973.3|2973.23|2973.23|0
1637850070000|2021-11-25 14:21:10|2973.57|2973.57|2973.57|2973.57|2973.57|2973.57|2973.57|2973.57|0
1637850080000|2021-11-25 14:21:20|2973.68|2973.68|2973.7|2973.7|2973.74|2973.74|2973.68|2973.68|0
1637850090000|2021-11-25 14:21:30|2973.65|2973.65|2974.43|2974.43|2974.43|2974.43|2973.65|2973.65|0
1637850100000|2021-11-25 14:21:40|2974.5|2974.5|2975.19|2975.19|2975.19|2975.19|2974.5|2974.5|0
1637850110000|2021-11-25 14:21:50|2975.13|2975.13|2975.13|2975.13|2975.13|2975.13|2975.13|2975.13|0
1637850120000|2021-11-25 14:22:00|2975.26|2975.26|2975.39|2975.39|2975.52|2975.52|2975.26|2975.26|0
1637850130000|2021-11-25 14:22:10|2975.26|2975.26|2975.26|2975.26|2975.26|2975.26|2975.26|2975.26|0
1637850140000|2021-11-25 14:22:20|2975.4|2975.4|2975.4|2975.4|2975.4|2975.4|2975.4|2975.4|0
1637850150000|2021-11-25 14:22:30|2975.33|2975.33|2975.33|2975.33|2975.33|2975.33|2975.33|2975.33|0
1637850170000|2021-11-25 14:22:50|2975.38|2975.38|2975.33|2975.33|2975.38|2975.38|2975.33|2975.33|0
1637850180000|2021-11-25 14:23:00|2975.53|2975.53|2975.53|2975.53|2975.53|2975.53|2975.53|2975.53|0
1637850190000|2021-11-25 14:23:10|2975.65|2975.65|2975.65|2975.65|2975.65|2975.65|2975.65|2975.65|0
1637850200000|2021-11-25 14:23:20|2975.5|2975.5|2975.5|2975.5|2975.5|2975.5|2975.5|2975.5|0
1637850210000|2021-11-25 14:23:30|2975.44|2975.44|2975.44|2975.44|2975.44|2975.44|2975.44|2975.44|0
1637850220000|2021-11-25 14:23:40|2975.56|2975.56|2975.56|2975.56|2975.56|2975.56|2975.56|2975.56|0
1637850230000|2021-11-25 14:23:50|2975.52|2975.52|2975.65|2975.65|2975.65|2975.65|2975.52|2975.52|0
1637850240000|2021-11-25 14:24:00|2975.79|2975.79|2975.93|2975.93|2975.93|2975.93|2975.79|2975.79|0
1637850250000|2021-11-25 14:24:10|2976|2976|2976|2976|2976|2976|2976|2976|0
1637850260000|2021-11-25 14:24:20|2975.96|2975.96|2975.96|2975.96|2975.96|2975.96|2975.96|2975.96|0
1637850280000|2021-11-25 14:24:40|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|0
1637850300000|2021-11-25 14:25:00|2975.92|2975.92|2975.66|2975.66|2975.92|2975.92|2975.66|2975.66|0
1637850320000|2021-11-25 14:25:20|2975.78|2975.78|2975.88|2975.88|2975.88|2975.88|2975.78|2975.78|0
1637850360000|2021-11-25 14:26:00|2975.77|2975.77|2975.81|2975.81|2975.81|2975.81|2975.71|2975.71|0
1637850370000|2021-11-25 14:26:10|2975.91|2975.91|2975.91|2975.91|2975.91|2975.91|2975.91|2975.91|0
1637850380000|2021-11-25 14:26:20|2976.04|2976.04|2976.04|2976.04|2976.04|2976.04|2976.04|2976.04|0
1637850390000|2021-11-25 14:26:30|2976.02|2976.02|2976|2976|2976.02|2976.02|2975.97|2975.97|0
1637850400000|2021-11-25 14:26:40|2976.04|2976.04|2976.03|2976.03|2976.04|2976.04|2975.9|2975.9|0
1637850420000|2021-11-25 14:27:00|2976.14|2976.14|2976.14|2976.14|2976.14|2976.14|2976.14|2976.14|0
1637850430000|2021-11-25 14:27:10|2976.2|2976.2|2976.2|2976.2|2976.2|2976.2|2976.2|2976.2|0
1637850440000|2021-11-25 14:27:20|2976.15|2976.15|2976.08|2976.08|2976.15|2976.15|2976.08|2976.08|0
1637850460000|2021-11-25 14:27:40|2976.13|2976.13|2975.99|2975.99|2976.13|2976.13|2975.99|2975.99|0
1637850480000|2021-11-25 14:28:00|2975.85|2975.85|2975.82|2975.82|2975.85|2975.85|2975.8|2975.8|0
1637850490000|2021-11-25 14:28:10|2975.71|2975.71|2975.71|2975.71|2975.71|2975.71|2975.71|2975.71|0
1637850500000|2021-11-25 14:28:20|2975.7|2975.7|2975.35|2975.35|2975.7|2975.7|2975.35|2975.35|0
1637850520000|2021-11-25 14:28:40|2975.4|2975.4|2975.4|2975.4|2975.4|2975.4|2975.4|2975.4|0
1637850540000|2021-11-25 14:29:00|2975.38|2975.38|2975.31|2975.31|2975.38|2975.38|2975.2|2975.2|0
1637850550000|2021-11-25 14:29:10|2975.37|2975.37|2975.31|2975.31|2975.37|2975.37|2975.31|2975.31|0
1637850560000|2021-11-25 14:29:20|2975.34|2975.34|2975.19|2975.19|2975.38|2975.38|2975.19|2975.19|0
1637850600000|2021-11-25 14:30:00|2975.16|2975.16|2974.9|2974.9|2975.16|2975.16|2974.9|2974.9|0
1637850610000|2021-11-25 14:30:10|2974.88|2974.88|2974.85|2974.85|2974.92|2974.92|2974.85|2974.85|0
1637850620000|2021-11-25 14:30:20|2975.09|2975.09|2975.09|2975.09|2975.09|2975.09|2975.09|2975.09|0
1637850660000|2021-11-25 14:31:00|2974.65|2974.65|2974.72|2974.72|2974.72|2974.72|2974.65|2974.65|0
1637850680000|2021-11-25 14:31:20|2974.66|2974.66|2974.89|2974.89|2975.01|2975.01|2974.66|2974.66|0
1637850700000|2021-11-25 14:31:40|2974.99|2974.99|2975.05|2975.05|2975.05|2975.05|2974.99|2974.99|0
1637850720000|2021-11-25 14:32:00|2975.19|2975.19|2975.19|2975.19|2975.19|2975.19|2975.19|2975.19|0
1637850730000|2021-11-25 14:32:10|2975.05|2975.05|2975.05|2975.05|2975.05|2975.05|2975.05|2975.05|0
1637850740000|2021-11-25 14:32:20|2974.95|2974.95|2974.9|2974.9|2974.95|2974.95|2974.8|2974.8|0
1637850750000|2021-11-25 14:32:30|2975.02|2975.02|2974.9|2974.9|2975.02|2975.02|2974.9|2974.9|0
1637850760000|2021-11-25 14:32:40|2974.78|2974.78|2974.78|2974.78|2974.78|2974.78|2974.78|2974.78|0
1637850770000|2021-11-25 14:32:50|2974.9|2974.9|2974.06|2974.06|2974.9|2974.9|2974.06|2974.06|0
1637850800000|2021-11-25 14:33:20|2973.93|2973.93|2973.82|2973.82|2973.93|2973.93|2973.82|2973.82|0
1637850810000|2021-11-25 14:33:30|2973.88|2973.88|2973.88|2973.88|2973.88|2973.88|2973.88|2973.88|0
1637850830000|2021-11-25 14:33:50|2973.83|2973.83|2973.83|2973.83|2973.83|2973.83|2973.83|2973.83|0
1637850860000|2021-11-25 14:34:20|2973.7|2973.7|2973.65|2973.65|2973.7|2973.7|2973.65|2973.65|0
1637850890000|2021-11-25 14:34:50|2973.76|2973.76|2973.76|2973.76|2973.76|2973.76|2973.76|2973.76|0
1637850900000|2021-11-25 14:35:00|2973.82|2973.82|2973.79|2973.79|2973.88|2973.88|2973.75|2973.75|0
1637850910000|2021-11-25 14:35:10|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|0
1637850920000|2021-11-25 14:35:20|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|0
1637850930000|2021-11-25 14:35:30|2973.88|2973.88|2973.75|2973.75|2973.88|2973.88|2973.75|2973.75|0
1637850940000|2021-11-25 14:35:40|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|0
1637850960000|2021-11-25 14:36:00|2973.7|2973.7|2973.7|2973.7|2973.7|2973.7|2973.7|2973.7|0
1637850970000|2021-11-25 14:36:10|2974.1|2974.1|2974.16|2974.16|2974.16|2974.16|2974.1|2974.1|0
1637851010000|2021-11-25 14:36:50|2974.23|2974.23|2974.36|2974.36|2974.36|2974.36|2974.23|2974.23|0
1637851020000|2021-11-25 14:37:00|2974.26|2974.26|2974.23|2974.23|2974.26|2974.26|2974.23|2974.23|0
1637851060000|2021-11-25 14:37:40|2974.1|2974.1|2973.74|2973.74|2974.1|2974.1|2973.74|2973.74|0
1637851070000|2021-11-25 14:37:50|2973.7|2973.7|2972.99|2972.99|2973.7|2973.7|2972.99|2972.99|0
1637851080000|2021-11-25 14:38:00|2972.85|2972.85|2972.74|2972.74|2972.85|2972.85|2972.74|2972.74|0
1637851090000|2021-11-25 14:38:10|2972.62|2972.62|2972.62|2972.62|2972.62|2972.62|2972.62|2972.62|0
1637851100000|2021-11-25 14:38:20|2972.33|2972.33|2972.23|2972.23|2972.33|2972.33|2972.23|2972.23|0
1637851110000|2021-11-25 14:38:30|2972.39|2972.39|2972.39|2972.39|2972.39|2972.39|2972.39|2972.39|0
1637851120000|2021-11-25 14:38:40|2972.28|2972.28|2972.42|2972.42|2972.42|2972.42|2972.28|2972.28|0
1637851180000|2021-11-25 14:39:40|2972.37|2972.37|2972.43|2972.43|2972.43|2972.43|2972.35|2972.35|0
1637851190000|2021-11-25 14:39:50|2972.46|2972.46|2972.33|2972.33|2972.46|2972.46|2972.33|2972.33|0
1637851200000|2021-11-25 14:40:00|2972.39|2972.39|2972.44|2972.44|2972.44|2972.44|2972.39|2972.39|0
1637851210000|2021-11-25 14:40:10|2972.73|2972.73|2973.07|2973.07|2973.07|2973.07|2972.73|2972.73|0
1637851220000|2021-11-25 14:40:20|2972.95|2972.95|2972.94|2972.94|2972.95|2972.95|2972.83|2972.83|0
1637851230000|2021-11-25 14:40:30|2972.92|2972.92|2972.64|2972.64|2972.92|2972.92|2972.64|2972.64|0
1637851240000|2021-11-25 14:40:40|2972.62|2972.62|2972.44|2972.44|2972.68|2972.68|2972.44|2972.44|0
1637851250000|2021-11-25 14:40:50|2972.88|2972.88|2973.27|2973.27|2973.27|2973.27|2972.88|2972.88|0
1637851270000|2021-11-25 14:41:10|2973.32|2973.32|2973.38|2973.38|2973.38|2973.38|2973.32|2973.32|0
1637851280000|2021-11-25 14:41:20|2973.32|2973.32|2973.61|2973.61|2973.61|2973.61|2973.04|2973.04|0
1637851290000|2021-11-25 14:41:30|2973.49|2973.49|2973.34|2973.34|2973.49|2973.49|2973.34|2973.34|0
1637851330000|2021-11-25 14:42:10|2973.47|2973.47|2973.47|2973.47|2973.47|2973.47|2973.47|2973.47|0
1637851340000|2021-11-25 14:42:20|2973.77|2973.77|2973.67|2973.67|2973.77|2973.77|2973.67|2973.67|0
1637851360000|2021-11-25 14:42:40|2973.45|2973.45|2973.45|2973.45|2973.45|2973.45|2973.45|2973.45|0
1637851370000|2021-11-25 14:42:50|2973.4|2973.4|2973.71|2973.71|2973.71|2973.71|2973.4|2973.4|0
1637851380000|2021-11-25 14:43:00|2973.5|2973.5|2973.5|2973.5|2973.5|2973.5|2973.5|2973.5|0
1637851390000|2021-11-25 14:43:10|2973.38|2973.38|2973.38|2973.38|2973.38|2973.38|2973.38|2973.38|0
1637851430000|2021-11-25 14:43:50|2973.44|2973.44|2973.38|2973.38|2973.44|2973.44|2973.38|2973.38|0
1637851450000|2021-11-25 14:44:10|2973.44|2973.44|2973.44|2973.44|2973.44|2973.44|2973.44|2973.44|0
1637851460000|2021-11-25 14:44:20|2973.56|2973.56|2973.56|2973.56|2973.56|2973.56|2973.56|2973.56|0
1637851470000|2021-11-25 14:44:30|2973.6|2973.6|2973.49|2973.49|2973.6|2973.6|2973.49|2973.49|0
1637851500000|2021-11-25 14:45:00|2973.61|2973.61|2973.61|2973.61|2973.61|2973.61|2973.61|2973.61|0
1637851530000|2021-11-25 14:45:30|2973.92|2973.92|2974.34|2974.34|2974.34|2974.34|2973.92|2973.92|0
1637851540000|2021-11-25 14:45:40|2974.45|2974.45|2974.4|2974.4|2974.45|2974.45|2974.4|2974.4|0
1637851550000|2021-11-25 14:45:50|2974.46|2974.46|2974.18|2974.18|2974.46|2974.46|2974.18|2974.18|0
1637851560000|2021-11-25 14:46:00|2974.61|2974.61|2975.25|2975.25|2975.25|2975.25|2974.61|2974.61|0
1637851590000|2021-11-25 14:46:30|2975.4|2975.4|2975.4|2975.4|2975.4|2975.4|2975.4|2975.4|0
1637851600000|2021-11-25 14:46:40|2975.29|2975.29|2975.36|2975.36|2975.36|2975.36|2975.29|2975.29|0
1637851610000|2021-11-25 14:46:50|2975.48|2975.48|2975.68|2975.68|2975.68|2975.68|2975.48|2975.48|0
1637851620000|2021-11-25 14:47:00|2975.83|2975.83|2975.9|2975.9|2975.9|2975.9|2975.83|2975.83|0
1637851630000|2021-11-25 14:47:10|2976|2976|2976.1|2976.1|2976.1|2976.1|2976|2976|0
1637851640000|2021-11-25 14:47:20|2976.16|2976.16|2976.32|2976.32|2976.32|2976.32|2976.16|2976.16|0
1637851650000|2021-11-25 14:47:30|2976.38|2976.38|2976.38|2976.38|2976.38|2976.38|2976.38|2976.38|0
1637851660000|2021-11-25 14:47:40|2976.17|2976.17|2976.17|2976.17|2976.17|2976.17|2976.17|2976.17|0
1637851680000|2021-11-25 14:48:00|2976.27|2976.27|2976.27|2976.27|2976.27|2976.27|2976.27|2976.27|0
1637851690000|2021-11-25 14:48:10|2976.02|2976.02|2976.37|2976.37|2976.47|2976.47|2976.02|2976.02|0
1637851710000|2021-11-25 14:48:30|2976.42|2976.42|2976.42|2976.42|2976.42|2976.42|2976.42|2976.42|0
1637851740000|2021-11-25 14:49:00|2976.32|2976.32|2976.33|2976.33|2976.33|2976.33|2976.21|2976.21|0
1637851760000|2021-11-25 14:49:20|2976.19|2976.19|2975.84|2975.84|2976.26|2976.26|2975.84|2975.84|0
1637851790000|2021-11-25 14:49:50|2975.95|2975.95|2975.84|2975.84|2975.95|2975.95|2975.84|2975.84|0
1637851800000|2021-11-25 14:50:00|2975.73|2975.73|2975.87|2975.87|2975.87|2975.87|2975.73|2975.73|0
1637851810000|2021-11-25 14:50:10|2975.77|2975.77|2975.77|2975.77|2975.77|2975.77|2975.77|2975.77|0
1637851830000|2021-11-25 14:50:30|2975.88|2975.88|2976.16|2976.16|2976.16|2976.16|2975.88|2975.88|0
1637851840000|2021-11-25 14:50:40|2976.22|2976.22|2976.37|2976.37|2976.37|2976.37|2976.22|2976.22|0
1637851870000|2021-11-25 14:51:10|2976.51|2976.51|2977.19|2977.19|2977.19|2977.19|2976.51|2976.51|0
1637851880000|2021-11-25 14:51:20|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|2977.09|0
1637851890000|2021-11-25 14:51:30|2977.14|2977.14|2977.14|2977.14|2977.14|2977.14|2977.14|2977.14|0
1637851900000|2021-11-25 14:51:40|2977|2977|2977|2977|2977|2977|2977|2977|0
1637851910000|2021-11-25 14:51:50|2976.79|2976.79|2976.54|2976.54|2976.79|2976.79|2976.54|2976.54|0
1637851920000|2021-11-25 14:52:00|2976.48|2976.48|2976.43|2976.43|2976.48|2976.48|2976.43|2976.43|0
1637851930000|2021-11-25 14:52:10|2976.37|2976.37|2976.27|2976.27|2976.37|2976.37|2976.27|2976.27|0
1637851960000|2021-11-25 14:52:40|2976.5|2976.5|2976.61|2976.61|2976.61|2976.61|2976.5|2976.5|0
1637851980000|2021-11-25 14:53:00|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|2976.55|0
1637851990000|2021-11-25 14:53:10|2976.57|2976.57|2976.57|2976.57|2976.57|2976.57|2976.57|2976.57|0
1637852000000|2021-11-25 14:53:20|2976.5|2976.5|2976.53|2976.53|2976.56|2976.56|2976.5|2976.5|0
1637852010000|2021-11-25 14:53:30|2976.51|2976.51|2976.51|2976.51|2976.51|2976.51|2976.51|2976.51|0
1637852040000|2021-11-25 14:54:00|2976.57|2976.57|2977.03|2977.03|2977.03|2977.03|2976.57|2976.57|0
1637852050000|2021-11-25 14:54:10|2977.15|2977.15|2977.15|2977.15|2977.15|2977.15|2977.15|2977.15|0
1637852060000|2021-11-25 14:54:20|2977.25|2977.25|2977.14|2977.14|2977.25|2977.25|2977.14|2977.14|0
1637852070000|2021-11-25 14:54:30|2977.03|2977.03|2976.92|2976.92|2977.03|2977.03|2976.92|2976.92|0
1637852100000|2021-11-25 14:55:00|2976.87|2976.87|2976.87|2976.87|2976.87|2976.87|2976.87|2976.87|0
1637852120000|2021-11-25 14:55:20|2977.07|2977.07|2977.07|2977.07|2977.07|2977.07|2977.07|2977.07|0
1637852150000|2021-11-25 14:55:50|2977.18|2977.18|2977.18|2977.18|2977.18|2977.18|2977.18|2977.18|0
1637852180000|2021-11-25 14:56:20|2977.31|2977.31|2977.06|2977.06|2977.31|2977.31|2977.06|2977.06|0
1637852190000|2021-11-25 14:56:30|2977.08|2977.08|2977.11|2977.11|2977.13|2977.13|2977.08|2977.08|0
1637852200000|2021-11-25 14:56:40|2977.04|2977.04|2977.08|2977.08|2977.08|2977.08|2977.04|2977.04|0
1637852210000|2021-11-25 14:56:50|2977.09|2977.09|2977.23|2977.23|2977.23|2977.23|2977.09|2977.09|0
1637852250000|2021-11-25 14:57:30|2977.16|2977.16|2977.16|2977.16|2977.16|2977.16|2977.16|2977.16|0
1637852260000|2021-11-25 14:57:40|2977.22|2977.22|2977.31|2977.31|2977.35|2977.35|2977.16|2977.16|0
1637852270000|2021-11-25 14:57:50|2977.32|2977.32|2977.36|2977.36|2977.36|2977.36|2977.29|2977.29|0
1637852280000|2021-11-25 14:58:00|2977.29|2977.29|2977.23|2977.23|2977.29|2977.29|2977.23|2977.23|0
1637852290000|2021-11-25 14:58:10|2977.25|2977.25|2977.69|2977.69|2977.69|2977.69|2977.25|2977.25|0
1637852350000|2021-11-25 14:59:10|2977.75|2977.75|2977.75|2977.75|2977.75|2977.75|2977.75|2977.75|0
1637852360000|2021-11-25 14:59:20|2977.69|2977.69|2977.29|2977.29|2977.69|2977.69|2977.29|2977.29|0
1637852380000|2021-11-25 14:59:40|2977.51|2977.51|2977.51|2977.51|2977.51|2977.51|2977.51|2977.51|0
1637852390000|2021-11-25 14:59:50|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|2977.37|0
1637852400000|2021-11-25 15:00:00|2977.6|2977.6|2977.2|2977.2|2977.6|2977.6|2977.2|2977.2|0
1637852410000|2021-11-25 15:00:10|2977.3|2977.3|2977.3|2977.3|2977.3|2977.3|2977.3|2977.3|0
1637852430000|2021-11-25 15:00:30|2977.34|2977.34|2977.21|2977.21|2977.48|2977.48|2977.21|2977.21|0
1637852440000|2021-11-25 15:00:40|2977.1|2977.1|2977.1|2977.1|2977.1|2977.1|2977.1|2977.1|0
1637852450000|2021-11-25 15:00:50|2976.95|2976.95|2976.95|2976.95|2976.95|2976.95|2976.95|2976.95|0
1637852460000|2021-11-25 15:01:00|2976.88|2976.88|2976.88|2976.88|2976.88|2976.88|2976.88|2976.88|0
1637852480000|2021-11-25 15:01:20|2976.9|2976.9|2978.06|2978.06|2978.06|2978.06|2976.9|2976.9|0
1637852490000|2021-11-25 15:01:30|2977.78|2977.78|2977.78|2977.78|2977.78|2977.78|2977.78|2977.78|0
1637852500000|2021-11-25 15:01:40|2977.91|2977.91|2977.94|2977.94|2977.94|2977.94|2977.91|2977.91|0
1637852510000|2021-11-25 15:01:50|2978|2978|2977.85|2977.85|2978|2978|2977.85|2977.85|0
1637852520000|2021-11-25 15:02:00|2977.83|2977.83|2977.61|2977.61|2977.83|2977.83|2977.61|2977.61|0
1637852540000|2021-11-25 15:02:20|2977.68|2977.68|2977.94|2977.94|2977.94|2977.94|2977.68|2977.68|0
1637852550000|2021-11-25 15:02:30|2977.79|2977.79|2977.79|2977.79|2977.79|2977.79|2977.79|2977.79|0
1637852560000|2021-11-25 15:02:40|2977.68|2977.68|2977.63|2977.63|2977.68|2977.68|2977.63|2977.63|0
1637852570000|2021-11-25 15:02:50|2977.52|2977.52|2977.63|2977.63|2977.63|2977.63|2977.52|2977.52|0
1637852600000|2021-11-25 15:03:20|2977.56|2977.56|2977.45|2977.45|2977.57|2977.57|2977.36|2977.36|0
1637852610000|2021-11-25 15:03:30|2977.38|2977.38|2977.4|2977.4|2977.4|2977.4|2977.38|2977.38|0
1637852620000|2021-11-25 15:03:40|2977.46|2977.46|2977.87|2977.87|2977.87|2977.87|2977.46|2977.46|0
1637852630000|2021-11-25 15:03:50|2977.98|2977.98|2978.19|2978.19|2978.19|2978.19|2977.98|2977.98|0
1637852670000|2021-11-25 15:04:30|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|0
1637852740000|2021-11-25 15:05:40|2978.4|2978.4|2978.3|2978.3|2978.4|2978.4|2978.3|2978.3|0
1637852750000|2021-11-25 15:05:50|2978.45|2978.45|2978.6|2978.6|2978.6|2978.6|2978.45|2978.45|0
1637852760000|2021-11-25 15:06:00|2978.8|2978.8|2978.94|2978.94|2978.94|2978.94|2978.8|2978.8|0
1637852770000|2021-11-25 15:06:10|2979.09|2979.09|2979.16|2979.16|2979.16|2979.16|2979.09|2979.09|0
1637852780000|2021-11-25 15:06:20|2979.04|2979.04|2978.91|2978.91|2979.04|2979.04|2978.91|2978.91|0
1637852790000|2021-11-25 15:06:30|2978.8|2978.8|2978.87|2978.87|2978.87|2978.87|2978.8|2978.8|0
1637852800000|2021-11-25 15:06:40|2979.07|2979.07|2979.11|2979.11|2979.2|2979.2|2979.06|2979.06|0
1637852810000|2021-11-25 15:06:50|2979.05|2979.05|2979.05|2979.05|2979.05|2979.05|2979.05|2979.05|0
1637852830000|2021-11-25 15:07:10|2978.98|2978.98|2978.92|2978.92|2978.98|2978.98|2978.92|2978.92|0
1637852850000|2021-11-25 15:07:30|2979.06|2979.06|2978.77|2978.77|2979.06|2979.06|2978.77|2978.77|0
1637852870000|2021-11-25 15:07:50|2978.84|2978.84|2978.84|2978.84|2978.84|2978.84|2978.84|2978.84|0
1637852890000|2021-11-25 15:08:10|2978.97|2978.97|2978.97|2978.97|2978.97|2978.97|2978.97|2978.97|0
1637852900000|2021-11-25 15:08:20|2979.03|2979.03|2979.03|2979.03|2979.03|2979.03|2979.03|2979.03|0
1637852920000|2021-11-25 15:08:40|2979.16|2979.16|2979.25|2979.25|2979.3|2979.3|2979.16|2979.16|0
1637852950000|2021-11-25 15:09:10|2979.14|2979.14|2979.14|2979.14|2979.14|2979.14|2979.14|2979.14|0
1637853000000|2021-11-25 15:10:00|2979.58|2979.58|2979.59|2979.59|2979.59|2979.59|2979.48|2979.48|0
1637853010000|2021-11-25 15:10:10|2979.88|2979.88|2979.99|2979.99|2979.99|2979.99|2979.88|2979.88|0
1637853020000|2021-11-25 15:10:20|2979.87|2979.87|2979.87|2979.87|2979.87|2979.87|2979.87|2979.87|0
1637853030000|2021-11-25 15:10:30|2979.98|2979.98|2980.09|2980.09|2980.09|2980.09|2979.98|2979.98|0
1637853060000|2021-11-25 15:11:00|2980.3|2980.3|2980.37|2980.37|2980.37|2980.37|2980.3|2980.3|0
1637853090000|2021-11-25 15:11:30|2980.51|2980.51|2980.51|2980.51|2980.51|2980.51|2980.51|2980.51|0
1637853100000|2021-11-25 15:11:40|2980.45|2980.45|2980.63|2980.63|2980.63|2980.63|2980.45|2980.45|0
1637853110000|2021-11-25 15:11:50|2980.53|2980.53|2980.53|2980.53|2980.53|2980.53|2980.53|2980.53|0
1637853130000|2021-11-25 15:12:10|2980.59|2980.59|2980.59|2980.59|2980.59|2980.59|2980.59|2980.59|0
1637853140000|2021-11-25 15:12:20|2980.6|2980.6|2981.03|2981.03|2981.03|2981.03|2980.6|2980.6|0
1637853150000|2021-11-25 15:12:30|2981.14|2981.14|2980.91|2980.91|2981.14|2981.14|2980.91|2980.91|0
1637853160000|2021-11-25 15:12:40|2980.77|2980.77|2980.77|2980.77|2980.77|2980.77|2980.77|2980.77|0
1637853170000|2021-11-25 15:12:50|2980.65|2980.65|2980.65|2980.65|2980.65|2980.65|2980.65|2980.65|0
1637853180000|2021-11-25 15:13:00|2980.51|2980.51|2980.51|2980.51|2980.51|2980.51|2980.51|2980.51|0
1637853190000|2021-11-25 15:13:10|2980.8|2980.8|2980.8|2980.8|2980.8|2980.8|2980.8|2980.8|0
1637853200000|2021-11-25 15:13:20|2980.94|2980.94|2980.9|2980.9|2981.08|2981.08|2980.9|2980.9|0
1637853210000|2021-11-25 15:13:30|2981.03|2981.03|2981.03|2981.03|2981.03|2981.03|2981.03|2981.03|0
1637853230000|2021-11-25 15:13:50|2981.07|2981.07|2981.01|2981.01|2981.07|2981.07|2981.01|2981.01|0
1637853240000|2021-11-25 15:14:00|2980.86|2980.86|2980.93|2980.93|2980.93|2980.93|2980.86|2980.86|0
1637853260000|2021-11-25 15:14:20|2981|2981|2981|2981|2981|2981|2981|2981|0
1637853270000|2021-11-25 15:14:30|2980.93|2980.93|2980.81|2980.81|2980.93|2980.93|2980.81|2980.81|0
1637853280000|2021-11-25 15:14:40|2980.7|2980.7|2980.7|2980.7|2980.7|2980.7|2980.7|2980.7|0
1637853290000|2021-11-25 15:14:50|2980.55|2980.55|2980.4|2980.4|2980.55|2980.55|2980.4|2980.4|0
1637853300000|2021-11-25 15:15:00|2980.2|2980.2|2980.1|2980.1|2980.2|2980.2|2980.1|2980.1|0
1637853320000|2021-11-25 15:15:20|2980.2|2980.2|2980.2|2980.2|2980.2|2980.2|2980.2|2980.2|0
1637853330000|2021-11-25 15:15:30|2980.31|2980.31|2980.53|2980.53|2980.53|2980.53|2980.31|2980.31|0
1637853410000|2021-11-25 15:16:50|2980.56|2980.56|2980.56|2980.56|2980.56|2980.56|2980.56|2980.56|0
1637853420000|2021-11-25 15:17:00|2980.58|2980.58|2980.47|2980.47|2980.58|2980.58|2980.47|2980.47|0
1637853440000|2021-11-25 15:17:20|2980.53|2980.53|2980.41|2980.41|2980.53|2980.53|2980.41|2980.41|0
1637853470000|2021-11-25 15:17:50|2980.52|2980.52|2980.64|2980.64|2980.64|2980.64|2980.52|2980.52|0
1637853480000|2021-11-25 15:18:00|2980.77|2980.77|2980.71|2980.71|2980.77|2980.77|2980.71|2980.71|0
1637853510000|2021-11-25 15:18:30|2980.57|2980.57|2980.57|2980.57|2980.57|2980.57|2980.57|2980.57|0
1637853530000|2021-11-25 15:18:50|2980.51|2980.51|2980.51|2980.51|2980.51|2980.51|2980.51|2980.51|0
1637853560000|2021-11-25 15:19:20|2980.31|2980.31|2980.2|2980.2|2980.31|2980.31|2980.2|2980.2|0
1637853570000|2021-11-25 15:19:30|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|0
1637853590000|2021-11-25 15:19:50|2980.25|2980.25|2980.25|2980.25|2980.25|2980.25|2980.25|2980.25|0
1637853600000|2021-11-25 15:20:00|2980.12|2980.12|2980.18|2980.18|2980.18|2980.18|2980.12|2980.12|0
1637853610000|2021-11-25 15:20:10|2980.25|2980.25|2979.93|2979.93|2980.25|2980.25|2979.93|2979.93|0
1637853640000|2021-11-25 15:20:40|2979.86|2979.86|2979.86|2979.86|2979.86|2979.86|2979.86|2979.86|0
1637853650000|2021-11-25 15:20:50|2979.72|2979.72|2979.58|2979.58|2979.72|2979.72|2979.58|2979.58|0
1637853660000|2021-11-25 15:21:00|2979.52|2979.52|2979.52|2979.52|2979.52|2979.52|2979.52|2979.52|0
1637853670000|2021-11-25 15:21:10|2979.46|2979.46|2979.33|2979.33|2979.46|2979.46|2979.33|2979.33|0
1637853700000|2021-11-25 15:21:40|2979.38|2979.38|2979.38|2979.38|2979.38|2979.38|2979.38|2979.38|0
1637853720000|2021-11-25 15:22:00|2979.27|2979.27|2979.16|2979.16|2979.27|2979.27|2979.16|2979.16|0
1637853730000|2021-11-25 15:22:10|2979.29|2979.29|2979.5|2979.5|2979.5|2979.5|2979.29|2979.29|0
1637853750000|2021-11-25 15:22:30|2979.34|2979.34|2979.27|2979.27|2979.34|2979.34|2979.27|2979.27|0
1637853770000|2021-11-25 15:22:50|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|0
1637853780000|2021-11-25 15:23:00|2979.62|2979.62|2979.52|2979.52|2979.62|2979.62|2979.52|2979.52|0
1637853790000|2021-11-25 15:23:10|2979.41|2979.41|2979.7|2979.7|2979.7|2979.7|2978.97|2978.97|0
1637853800000|2021-11-25 15:23:20|2979.55|2979.55|2979.5|2979.5|2979.55|2979.55|2979.5|2979.5|0
1637853820000|2021-11-25 15:23:40|2979.36|2979.36|2979.36|2979.36|2979.36|2979.36|2979.36|2979.36|0
1637853830000|2021-11-25 15:23:50|2979.3|2979.3|2979.41|2979.41|2979.41|2979.41|2979.3|2979.3|0
1637853840000|2021-11-25 15:24:00|2979.37|2979.37|2979.42|2979.42|2979.42|2979.42|2979.37|2979.37|0
1637853850000|2021-11-25 15:24:10|2979.49|2979.49|2979.75|2979.75|2979.75|2979.75|2979.49|2979.49|0
1637853860000|2021-11-25 15:24:20|2979.65|2979.65|2979.61|2979.61|2979.65|2979.65|2979.61|2979.61|0
1637853870000|2021-11-25 15:24:30|2979.46|2979.46|2979.46|2979.46|2979.46|2979.46|2979.46|2979.46|0
1637853880000|2021-11-25 15:24:40|2979.59|2979.59|2979.94|2979.94|2979.94|2979.94|2979.59|2979.59|0
1637853900000|2021-11-25 15:25:00|2979.81|2979.81|2979.93|2979.93|2979.93|2979.93|2979.81|2979.81|0
1637853920000|2021-11-25 15:25:20|2979.78|2979.78|2979.78|2979.78|2979.78|2979.78|2979.78|2979.78|0
1637853930000|2021-11-25 15:25:30|2979.73|2979.73|2979.73|2979.73|2979.73|2979.73|2979.73|2979.73|0
1637853950000|2021-11-25 15:25:50|2979.65|2979.65|2979.55|2979.55|2979.65|2979.65|2979.55|2979.55|0
1637853960000|2021-11-25 15:26:00|2979.26|2979.26|2979.26|2979.26|2979.36|2979.36|2979.26|2979.26|0
1637853970000|2021-11-25 15:26:10|2979.4|2979.4|2979.37|2979.37|2979.59|2979.59|2979.33|2979.33|0
1637854010000|2021-11-25 15:26:50|2979.52|2979.52|2979.52|2979.52|2979.52|2979.52|2979.52|2979.52|0
1637854020000|2021-11-25 15:27:00|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|0
1637854030000|2021-11-25 15:27:10|2979.49|2979.49|2979.49|2979.49|2979.49|2979.49|2979.49|2979.49|0
1637854040000|2021-11-25 15:27:20|2979.43|2979.43|2979.43|2979.43|2979.43|2979.43|2979.43|2979.43|0
1637854050000|2021-11-25 15:27:30|2979.28|2979.28|2978.69|2978.69|2979.28|2979.28|2978.69|2978.69|0
1637854060000|2021-11-25 15:27:40|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|0
1637854090000|2021-11-25 15:28:10|2978.59|2978.59|2978.59|2978.59|2978.59|2978.59|2978.59|2978.59|0
1637854100000|2021-11-25 15:28:20|2978.66|2978.66|2978.66|2978.66|2978.66|2978.66|2978.66|2978.66|0
1637854130000|2021-11-25 15:28:50|2978.46|2978.46|2978.84|2978.84|2978.84|2978.84|2978.4|2978.4|0
1637854140000|2021-11-25 15:29:00|2978.77|2978.77|2978.84|2978.84|2978.84|2978.84|2978.77|2978.77|0
1637854150000|2021-11-25 15:29:10|2978.88|2978.88|2979.34|2979.34|2979.57|2979.57|2978.88|2978.88|0
1637854160000|2021-11-25 15:29:20|2979.29|2979.29|2979.12|2979.12|2979.29|2979.29|2979.07|2979.07|0
1637854170000|2021-11-25 15:29:30|2979.1|2979.1|2979.06|2979.06|2979.1|2979.1|2979.04|2979.04|0
1637854190000|2021-11-25 15:29:50|2979.04|2979.04|2979.04|2979.04|2979.04|2979.04|2979.04|2979.04|0
1637854200000|2021-11-25 15:30:00|2979.18|2979.18|2979.29|2979.29|2979.32|2979.32|2979.18|2979.18|0
1637854210000|2021-11-25 15:30:10|2979.27|2979.27|2979.34|2979.34|2979.34|2979.34|2979.27|2979.27|0
1637854220000|2021-11-25 15:30:20|2979.4|2979.4|2979.4|2979.4|2979.4|2979.4|2979.4|2979.4|0
1637854230000|2021-11-25 15:30:30|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|0
1637854240000|2021-11-25 15:30:40|2979.26|2979.26|2979.28|2979.28|2979.28|2979.28|2979.26|2979.26|0
1637854250000|2021-11-25 15:30:50|2979.4|2979.4|2979.4|2979.4|2979.4|2979.4|2979.4|2979.4|0
1637854260000|2021-11-25 15:31:00|2979.5|2979.5|2979.75|2979.75|2979.75|2979.75|2979.5|2979.5|0
1637854270000|2021-11-25 15:31:10|2979.6|2979.6|2979.6|2979.6|2979.6|2979.6|2979.6|2979.6|0
1637854280000|2021-11-25 15:31:20|2979.5|2979.5|2979.5|2979.5|2979.5|2979.5|2979.5|2979.5|0
1637854310000|2021-11-25 15:31:50|2979.76|2979.76|2979.76|2979.76|2979.76|2979.76|2979.76|2979.76|0
1637854340000|2021-11-25 15:32:20|2980.05|2980.05|2980.12|2980.12|2980.12|2980.12|2980.05|2980.05|0
1637854350000|2021-11-25 15:32:30|2980.27|2980.27|2980.42|2980.42|2980.42|2980.42|2980.27|2980.27|0
1637854380000|2021-11-25 15:33:00|2980.56|2980.56|2980.56|2980.56|2980.56|2980.56|2980.56|2980.56|0
1637854400000|2021-11-25 15:33:20|2980.67|2980.67|2980.67|2980.67|2980.67|2980.67|2980.67|2980.67|0
1637854430000|2021-11-25 15:33:50|2980.6|2980.6|2980.57|2980.57|2980.6|2980.6|2980.57|2980.57|0
1637854440000|2021-11-25 15:34:00|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|0
1637854450000|2021-11-25 15:34:10|2980.4|2980.4|2980.51|2980.51|2980.51|2980.51|2980.4|2980.4|0
1637854470000|2021-11-25 15:34:30|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|0
1637854480000|2021-11-25 15:34:40|2980.3|2980.3|2980.3|2980.3|2980.3|2980.3|2980.3|2980.3|0
1637854490000|2021-11-25 15:34:50|2980.19|2980.19|2980.19|2980.19|2980.19|2980.19|2980.19|2980.19|0
1637854500000|2021-11-25 15:35:00|2979.89|2979.89|2980.04|2980.04|2980.04|2980.04|2979.89|2979.89|0
1637854510000|2021-11-25 15:35:10|2979.94|2979.94|2979.94|2979.94|2979.94|2979.94|2979.94|2979.94|0
1637854520000|2021-11-25 15:35:20|2979.79|2979.79|2979.73|2979.73|2979.79|2979.79|2979.73|2979.73|0
1637854540000|2021-11-25 15:35:40|2979.61|2979.61|2979.92|2979.92|2979.92|2979.92|2979.61|2979.61|0
1637854550000|2021-11-25 15:35:50|2979.79|2979.79|2979.85|2979.85|2979.85|2979.85|2979.79|2979.79|0
1637854560000|2021-11-25 15:36:00|2979.78|2979.78|2979.78|2979.78|2979.78|2979.78|2979.78|2979.78|0
1637854570000|2021-11-25 15:36:10|2979.84|2979.84|2979.89|2979.89|2979.89|2979.89|2979.84|2979.84|0
1637854600000|2021-11-25 15:36:40|2979.77|2979.77|2979.65|2979.65|2979.77|2979.77|2979.65|2979.65|0
1637854630000|2021-11-25 15:37:10|2979.55|2979.55|2979.55|2979.55|2979.55|2979.55|2979.55|2979.55|0
1637854640000|2021-11-25 15:37:20|2979.43|2979.43|2978.49|2978.49|2979.43|2979.43|2978.49|2978.49|0
1637854650000|2021-11-25 15:37:30|2978.72|2978.72|2979.06|2979.06|2979.06|2979.06|2978.72|2978.72|0
1637854660000|2021-11-25 15:37:40|2979.11|2979.11|2979.11|2979.11|2979.11|2979.11|2979.11|2979.11|0
1637854670000|2021-11-25 15:37:50|2979.05|2979.05|2978.99|2978.99|2979.14|2979.14|2978.94|2978.94|0
1637854680000|2021-11-25 15:38:00|2979.14|2979.14|2979.24|2979.24|2979.24|2979.24|2979.14|2979.14|0
1637854700000|2021-11-25 15:38:20|2979.3|2979.3|2979.2|2979.2|2979.35|2979.35|2979.2|2979.2|0
1637854710000|2021-11-25 15:38:30|2979.16|2979.16|2979.45|2979.45|2979.45|2979.45|2979.16|2979.16|0
1637854720000|2021-11-25 15:38:40|2979.57|2979.57|2979.64|2979.64|2979.64|2979.64|2979.57|2979.57|0
1637854730000|2021-11-25 15:38:50|2979.84|2979.84|2980.08|2980.08|2980.09|2980.09|2979.84|2979.84|0
1637854740000|2021-11-25 15:39:00|2980.14|2980.14|2980.14|2980.14|2980.14|2980.14|2980.14|2980.14|0
1637854750000|2021-11-25 15:39:10|2980.24|2980.24|2980.52|2980.52|2980.52|2980.52|2980.24|2980.24|0
1637854760000|2021-11-25 15:39:20|2980.38|2980.38|2980.47|2980.47|2980.47|2980.47|2980.32|2980.32|0
1637854780000|2021-11-25 15:39:40|2980.41|2980.41|2980.52|2980.52|2980.52|2980.52|2980.41|2980.41|0
1637854790000|2021-11-25 15:39:50|2980.42|2980.42|2980.48|2980.48|2980.48|2980.48|2980.42|2980.42|0
1637854800000|2021-11-25 15:40:00|2980.62|2980.62|2980.62|2980.62|2980.62|2980.62|2980.62|2980.62|0
1637854830000|2021-11-25 15:40:30|2980.52|2980.52|2980.35|2980.35|2980.62|2980.62|2980.35|2980.35|0
1637854840000|2021-11-25 15:40:40|2980.2|2980.2|2980.33|2980.33|2980.46|2980.46|2980.2|2980.2|0
1637854850000|2021-11-25 15:40:50|2980.22|2980.22|2980.02|2980.02|2980.43|2980.43|2980.02|2980.02|0
1637854860000|2021-11-25 15:41:00|2980.04|2980.04|2980.09|2980.09|2980.09|2980.09|2980.04|2980.04|0
1637854870000|2021-11-25 15:41:10|2979.97|2979.97|2979.84|2979.84|2979.97|2979.97|2979.84|2979.84|0
1637854880000|2021-11-25 15:41:20|2979.8|2979.8|2979.84|2979.84|2979.84|2979.84|2979.8|2979.8|0
1637854910000|2021-11-25 15:41:50|2979.9|2979.9|2979.77|2979.77|2979.9|2979.9|2979.77|2979.77|0
1637854920000|2021-11-25 15:42:00|2980.07|2980.07|2980.09|2980.09|2980.13|2980.13|2980.07|2980.07|0
1637854930000|2021-11-25 15:42:10|2980.13|2980.13|2980.13|2980.13|2980.13|2980.13|2980.13|2980.13|0
1637854940000|2021-11-25 15:42:20|2980.34|2980.34|2980.34|2980.34|2980.34|2980.34|2980.34|2980.34|0
1637854950000|2021-11-25 15:42:30|2980.47|2980.47|2980.47|2980.47|2980.47|2980.47|2980.43|2980.43|0
1637854960000|2021-11-25 15:42:40|2980.43|2980.43|2980.43|2980.43|2980.43|2980.43|2980.43|2980.43|0
1637854970000|2021-11-25 15:42:50|2980.55|2980.55|2980.44|2980.44|2980.55|2980.55|2980.44|2980.44|0
1637854990000|2021-11-25 15:43:10|2980.48|2980.48|2980.48|2980.48|2980.48|2980.48|2980.48|2980.48|0
1637855030000|2021-11-25 15:43:50|2980.6|2980.6|2980.6|2980.6|2980.6|2980.6|2980.6|2980.6|0
1637855040000|2021-11-25 15:44:00|2980.31|2980.31|2980.38|2980.38|2980.44|2980.44|2980.31|2980.31|0
1637855050000|2021-11-25 15:44:10|2980.53|2980.53|2980.51|2980.51|2980.53|2980.53|2980.51|2980.51|0
1637855080000|2021-11-25 15:44:40|2980.44|2980.44|2980.57|2980.57|2980.57|2980.57|2980.44|2980.44|0
1637855090000|2021-11-25 15:44:50|2980.68|2980.68|2981.01|2981.01|2981.01|2981.01|2980.68|2980.68|0
1637855100000|2021-11-25 15:45:00|2980.98|2980.98|2980.98|2980.98|2981.03|2981.03|2980.98|2980.98|0
1637855110000|2021-11-25 15:45:10|2980.93|2980.93|2981.05|2981.05|2981.05|2981.05|2980.88|2980.88|0
1637855120000|2021-11-25 15:45:20|2981.15|2981.15|2981.25|2981.25|2981.25|2981.25|2981.05|2981.05|0
1637855130000|2021-11-25 15:45:30|2981.11|2981.11|2981.11|2981.11|2981.11|2981.11|2981.11|2981.11|0
1637855140000|2021-11-25 15:45:40|2981.09|2981.09|2981.09|2981.09|2981.09|2981.09|2981.09|2981.09|0
1637855150000|2021-11-25 15:45:50|2980.99|2980.99|2980.99|2980.99|2980.99|2980.99|2980.99|2980.99|0
1637855160000|2021-11-25 15:46:00|2980.94|2980.94|2980.94|2980.94|2980.94|2980.94|2980.94|2980.94|0
1637855180000|2021-11-25 15:46:20|2981.06|2981.06|2981.29|2981.29|2981.29|2981.29|2981.06|2981.06|0
1637855200000|2021-11-25 15:46:40|2981.32|2981.32|2981.32|2981.32|2981.32|2981.32|2981.32|2981.32|0
1637855210000|2021-11-25 15:46:50|2981.37|2981.37|2981.37|2981.37|2981.37|2981.37|2981.37|2981.37|0
1637855220000|2021-11-25 15:47:00|2981.31|2981.31|2981.33|2981.33|2981.33|2981.33|2981.23|2981.23|0
1637855230000|2021-11-25 15:47:10|2981.28|2981.28|2981.28|2981.28|2981.28|2981.28|2981.28|2981.28|0
1637855240000|2021-11-25 15:47:20|2981.35|2981.35|2981.53|2981.53|2981.53|2981.53|2981.35|2981.35|0
1637855250000|2021-11-25 15:47:30|2981.82|2981.82|2982.03|2982.03|2982.03|2982.03|2981.82|2981.82|0
1637855270000|2021-11-25 15:47:50|2982.1|2982.1|2981.98|2981.98|2982.1|2982.1|2981.77|2981.77|0
1637855280000|2021-11-25 15:48:00|2981.91|2981.91|2981.91|2981.91|2981.91|2981.91|2981.91|2981.91|0
1637855290000|2021-11-25 15:48:10|2981.77|2981.77|2981.77|2981.77|2981.77|2981.77|2981.77|2981.77|0
1637855310000|2021-11-25 15:48:30|2981.84|2981.84|2981.95|2981.95|2981.95|2981.95|2981.84|2981.84|0
1637855320000|2021-11-25 15:48:40|2981.84|2981.84|2981.72|2981.72|2981.84|2981.84|2981.72|2981.72|0
1637855330000|2021-11-25 15:48:50|2981.76|2981.76|2981.76|2981.76|2981.76|2981.76|2981.76|2981.76|0
1637855360000|2021-11-25 15:49:20|2981.83|2981.83|2981.83|2981.83|2981.83|2981.83|2981.83|2981.83|0
1637855370000|2021-11-25 15:49:30|2981.72|2981.72|2981.66|2981.66|2981.72|2981.72|2981.66|2981.66|0
1637855380000|2021-11-25 15:49:40|2981.52|2981.52|2980.4|2980.4|2981.52|2981.52|2980.4|2980.4|0
1637855390000|2021-11-25 15:49:50|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|2980.37|0
1637855400000|2021-11-25 15:50:00|2980.26|2980.26|2979.95|2979.95|2980.26|2980.26|2979.95|2979.95|0
1637855410000|2021-11-25 15:50:10|2979.83|2979.83|2979.57|2979.57|2979.83|2979.83|2979.57|2979.57|0
1637855430000|2021-11-25 15:50:30|2979.54|2979.54|2979.58|2979.58|2979.58|2979.58|2979.54|2979.54|0
1637855440000|2021-11-25 15:50:40|2979.54|2979.54|2979.4|2979.4|2979.54|2979.54|2979.4|2979.4|0
1637855460000|2021-11-25 15:51:00|2979.54|2979.54|2979.43|2979.43|2979.54|2979.54|2979.43|2979.43|0
1637855470000|2021-11-25 15:51:10|2979.47|2979.47|2979.62|2979.62|2979.62|2979.62|2979.47|2979.47|0
1637855500000|2021-11-25 15:51:40|2979.56|2979.56|2979.51|2979.51|2979.62|2979.62|2979.45|2979.45|0
1637855510000|2021-11-25 15:51:50|2979.37|2979.37|2979.25|2979.25|2979.37|2979.37|2979.25|2979.25|0
1637855520000|2021-11-25 15:52:00|2979.13|2979.13|2978.9|2978.9|2979.14|2979.14|2978.9|2978.9|0
1637855530000|2021-11-25 15:52:10|2978.85|2978.85|2978.73|2978.73|2978.85|2978.85|2978.73|2978.73|0
1637855560000|2021-11-25 15:52:40|2978.63|2978.63|2978.63|2978.63|2978.63|2978.63|2978.63|2978.63|0
1637855570000|2021-11-25 15:52:50|2978.67|2978.67|2978.61|2978.61|2978.67|2978.67|2978.61|2978.61|0
1637855580000|2021-11-25 15:53:00|2978.56|2978.56|2978.61|2978.61|2978.61|2978.61|2978.56|2978.56|0
1637855600000|2021-11-25 15:53:20|2978.54|2978.54|2978.26|2978.26|2978.54|2978.54|2978.16|2978.16|0
1637855610000|2021-11-25 15:53:30|2978.38|2978.38|2978.56|2978.56|2978.56|2978.56|2978.38|2978.38|0
1637855620000|2021-11-25 15:53:40|2978.27|2978.27|2978.27|2978.27|2978.27|2978.27|2978.27|2978.27|0
1637855630000|2021-11-25 15:53:50|2978.22|2978.22|2978.41|2978.41|2978.41|2978.41|2978.22|2978.22|0
1637855640000|2021-11-25 15:54:00|2978.35|2978.35|2978.35|2978.35|2978.35|2978.35|2978.35|2978.35|0
1637855650000|2021-11-25 15:54:10|2978.29|2978.29|2978.29|2978.29|2978.29|2978.29|2978.29|2978.29|0
1637855660000|2021-11-25 15:54:20|2978.24|2978.24|2977.88|2977.88|2978.26|2978.26|2977.88|2977.88|0
1637855670000|2021-11-25 15:54:30|2977.74|2977.74|2977.74|2977.74|2977.74|2977.74|2977.74|2977.74|0
1637855700000|2021-11-25 15:55:00|2977.8|2977.8|2977.55|2977.55|2977.8|2977.8|2977.55|2977.55|0
1637855710000|2021-11-25 15:55:10|2977.66|2977.66|2977.66|2977.66|2977.66|2977.66|2977.66|2977.66|0
1637855730000|2021-11-25 15:55:30|2977.56|2977.56|2977.56|2977.56|2977.56|2977.56|2977.56|2977.56|0
1637855740000|2021-11-25 15:55:40|2977.62|2977.62|2977.62|2977.62|2977.62|2977.62|2977.62|2977.62|0
1637855750000|2021-11-25 15:55:50|2977.77|2977.77|2977.77|2977.77|2977.77|2977.77|2977.77|2977.77|0
1637855760000|2021-11-25 15:56:00|2977.98|2977.98|2977.98|2977.98|2977.98|2977.98|2977.98|2977.98|0
1637855770000|2021-11-25 15:56:10|2978.12|2978.12|2978.08|2978.08|2978.12|2978.12|2978.08|2978.08|0
1637855810000|2021-11-25 15:56:50|2977.78|2977.78|2977.78|2977.78|2977.78|2977.78|2977.78|2977.78|0
1637855820000|2021-11-25 15:57:00|2977.83|2977.83|2977.77|2977.77|2977.83|2977.83|2977.73|2977.73|0
1637855830000|2021-11-25 15:57:10|2977.72|2977.72|2977.77|2977.77|2977.77|2977.77|2977.72|2977.72|0
1637855850000|2021-11-25 15:57:30|2977.67|2977.67|2977.67|2977.67|2977.67|2977.67|2977.67|2977.67|0
1637855860000|2021-11-25 15:57:40|2977.52|2977.52|2977.52|2977.52|2977.52|2977.52|2977.52|2977.52|0
1637855870000|2021-11-25 15:57:50|2977.5|2977.5|2977.35|2977.35|2977.5|2977.5|2977.35|2977.35|0
1637855880000|2021-11-25 15:58:00|2977.5|2977.5|2977.5|2977.5|2977.5|2977.5|2977.48|2977.48|0
1637855890000|2021-11-25 15:58:10|2977.48|2977.48|2977.48|2977.48|2977.48|2977.48|2977.48|2977.48|0
1637855900000|2021-11-25 15:58:20|2977.69|2977.69|2977.4|2977.4|2977.69|2977.69|2977.4|2977.4|0
1637855910000|2021-11-25 15:58:30|2977.25|2977.25|2977.25|2977.25|2977.25|2977.25|2977.25|2977.25|0
1637855920000|2021-11-25 15:58:40|2977.11|2977.11|2977.16|2977.16|2977.16|2977.16|2977.11|2977.11|0
1637855930000|2021-11-25 15:58:50|2977.21|2977.21|2977.07|2977.07|2977.21|2977.21|2977.07|2977.07|0
1637855940000|2021-11-25 15:59:00|2976.77|2976.77|2976.71|2976.71|2976.85|2976.85|2976.71|2976.71|0
1637855950000|2021-11-25 15:59:10|2976.85|2976.85|2976.84|2976.84|2976.85|2976.85|2976.84|2976.84|0
1637855960000|2021-11-25 15:59:20|2976.77|2976.77|2976.81|2976.81|2976.81|2976.81|2976.77|2976.77|0
1637855980000|2021-11-25 15:59:40|2976.87|2976.87|2976.92|2976.92|2976.98|2976.98|2976.87|2976.87|0
1637855990000|2021-11-25 15:59:50|2976.99|2976.99|2977.19|2977.19|2977.19|2977.19|2976.99|2976.99|0
1637856000000|2021-11-25 16:00:00|2977.26|2977.26|2977.32|2977.32|2977.32|2977.32|2977.26|2977.26|0
1637856020000|2021-11-25 16:00:20|2977.46|2977.46|2977.81|2977.81|2977.81|2977.81|2977.46|2977.46|0
1637856050000|2021-11-25 16:00:50|2977.95|2977.95|2978.01|2978.01|2978.01|2978.01|2977.95|2977.95|0
1637856060000|2021-11-25 16:01:00|2978.03|2978.03|2977.91|2977.91|2978.03|2978.03|2977.91|2977.91|0
1637856070000|2021-11-25 16:01:10|2977.89|2977.89|2977.87|2977.87|2977.89|2977.89|2977.87|2977.87|0
1637856090000|2021-11-25 16:01:30|2977.67|2977.67|2977.61|2977.61|2977.67|2977.67|2977.61|2977.61|0
1637856150000|2021-11-25 16:02:30|2977.67|2977.67|2977.67|2977.67|2977.67|2977.67|2977.67|2977.67|0
1637856170000|2021-11-25 16:02:50|2977.56|2977.56|2977.37|2977.37|2977.56|2977.56|2977.37|2977.37|0
1637856180000|2021-11-25 16:03:00|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|0
1637856190000|2021-11-25 16:03:10|2977.56|2977.56|2977.56|2977.56|2977.56|2977.56|2977.56|2977.56|0
1637856210000|2021-11-25 16:03:30|2977.46|2977.46|2977.46|2977.46|2977.46|2977.46|2977.46|2977.46|0
1637856220000|2021-11-25 16:03:40|2977.35|2977.35|2977.2|2977.2|2977.35|2977.35|2977.2|2977.2|0
1637856230000|2021-11-25 16:03:50|2977.27|2977.27|2977.13|2977.13|2977.27|2977.27|2977.13|2977.13|0
1637856240000|2021-11-25 16:04:00|2977.08|2977.08|2977.03|2977.03|2977.08|2977.08|2977.03|2977.03|0
1637856250000|2021-11-25 16:04:10|2977.04|2977.04|2977.04|2977.04|2977.04|2977.04|2977.04|2977.04|0
1637856260000|2021-11-25 16:04:20|2977.18|2977.18|2977.16|2977.16|2977.18|2977.18|2977.16|2977.16|0
1637856270000|2021-11-25 16:04:30|2977.18|2977.18|2977.18|2977.18|2977.18|2977.18|2977.18|2977.18|0
1637856300000|2021-11-25 16:05:00|2977.16|2977.16|2976.88|2976.88|2977.16|2977.16|2976.88|2976.88|0
1637856310000|2021-11-25 16:05:10|2976.67|2976.67|2976.26|2976.26|2976.85|2976.85|2976.26|2976.26|0
1637856360000|2021-11-25 16:06:00|2976.31|2976.31|2976.31|2976.31|2976.31|2976.31|2976.31|2976.31|0
1637856390000|2021-11-25 16:06:30|2976.21|2976.21|2976.17|2976.17|2976.21|2976.21|2976.17|2976.17|0
1637856400000|2021-11-25 16:06:40|2976.27|2976.27|2976.37|2976.37|2976.37|2976.37|2976.27|2976.27|0
1637856410000|2021-11-25 16:06:50|2976.43|2976.43|2976.4|2976.4|2976.51|2976.51|2976.4|2976.4|0
1637856420000|2021-11-25 16:07:00|2976.46|2976.46|2976.33|2976.33|2976.46|2976.46|2976.33|2976.33|0
1637856430000|2021-11-25 16:07:10|2976.19|2976.19|2976.19|2976.19|2976.19|2976.19|2976.19|2976.19|0
1637856440000|2021-11-25 16:07:20|2976.22|2976.22|2976.21|2976.21|2976.22|2976.22|2976.21|2976.21|0
1637856450000|2021-11-25 16:07:30|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|0
1637856500000|2021-11-25 16:08:20|2976.21|2976.21|2976.3|2976.3|2976.32|2976.32|2976.21|2976.21|0
1637856520000|2021-11-25 16:08:40|2976.45|2976.45|2976.29|2976.29|2976.45|2976.45|2976|2976|0
1637856550000|2021-11-25 16:09:10|2976.19|2976.19|2976.15|2976.15|2976.38|2976.38|2976.15|2976.15|0
1637856560000|2021-11-25 16:09:20|2976|2976|2976.02|2976.02|2976.02|2976.02|2975.78|2975.78|0
1637856580000|2021-11-25 16:09:40|2975.72|2975.72|2975.72|2975.72|2975.72|2975.72|2975.72|2975.72|0
1637856590000|2021-11-25 16:09:50|2975.61|2975.61|2975.57|2975.57|2975.68|2975.68|2975.55|2975.55|0
1637856600000|2021-11-25 16:10:00|2975.46|2975.46|2975.4|2975.4|2975.46|2975.46|2975.4|2975.4|0
1637856610000|2021-11-25 16:10:10|2975.35|2975.35|2975.64|2975.64|2975.64|2975.64|2975.35|2975.35|0
1637856620000|2021-11-25 16:10:20|2975.35|2975.35|2975.28|2975.28|2975.35|2975.35|2975.28|2975.28|0
1637856640000|2021-11-25 16:10:40|2975.17|2975.17|2975.03|2975.03|2975.17|2975.17|2975.03|2975.03|0
1637856660000|2021-11-25 16:11:00|2975.14|2975.14|2975.16|2975.16|2975.18|2975.18|2975.14|2975.14|0
1637856680000|2021-11-25 16:11:20|2975.01|2975.01|2975.01|2975.01|2975.01|2975.01|2975.01|2975.01|0
1637856690000|2021-11-25 16:11:30|2974.72|2974.72|2974.69|2974.69|2974.72|2974.72|2974.69|2974.69|0
1637856700000|2021-11-25 16:11:40|2974.74|2974.74|2974.78|2974.78|2974.78|2974.78|2974.69|2974.69|0
1637856710000|2021-11-25 16:11:50|2974.93|2974.93|2974.81|2974.81|2974.97|2974.97|2974.81|2974.81|0
1637856720000|2021-11-25 16:12:00|2974.95|2974.95|2974.9|2974.9|2975.1|2975.1|2974.9|2974.9|0
1637856730000|2021-11-25 16:12:10|2975.15|2975.15|2975.15|2975.15|2975.15|2975.15|2975.15|2975.15|0
1637856750000|2021-11-25 16:12:30|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|0
1637856760000|2021-11-25 16:12:40|2975.23|2975.23|2975.23|2975.23|2975.23|2975.23|2975.23|2975.23|0
1637856770000|2021-11-25 16:12:50|2975.11|2975.11|2975.23|2975.23|2975.23|2975.23|2975.11|2975.11|0
1637856780000|2021-11-25 16:13:00|2975.21|2975.21|2975.21|2975.21|2975.21|2975.21|2975.21|2975.21|0
1637856790000|2021-11-25 16:13:10|2975.16|2975.16|2974.95|2974.95|2975.16|2975.16|2974.95|2974.95|0
1637856800000|2021-11-25 16:13:20|2974.89|2974.89|2974.89|2974.89|2974.89|2974.89|2974.89|2974.89|0
1637856810000|2021-11-25 16:13:30|2974.87|2974.87|2974.87|2974.87|2974.87|2974.87|2974.87|2974.87|0
1637856830000|2021-11-25 16:13:50|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|0
1637856840000|2021-11-25 16:14:00|2974.9|2974.9|2974.9|2974.9|2974.9|2974.9|2974.9|2974.9|0
1637856850000|2021-11-25 16:14:10|2974.87|2974.87|2975.05|2975.05|2975.05|2975.05|2974.87|2974.87|0
1637856860000|2021-11-25 16:14:20|2975|2975|2974.9|2974.9|2975|2975|2974.9|2974.9|0
1637856870000|2021-11-25 16:14:30|2974.96|2974.96|2974.96|2974.96|2974.96|2974.96|2974.96|2974.96|0
1637856880000|2021-11-25 16:14:40|2974.9|2974.9|2974.9|2974.9|2974.9|2974.9|2974.9|2974.9|0
1637856890000|2021-11-25 16:14:50|2974.75|2974.75|2974.82|2974.82|2974.82|2974.82|2974.75|2974.75|0
1637856900000|2021-11-25 16:15:00|2974.44|2974.44|2974.41|2974.41|2974.44|2974.44|2974.16|2974.16|0
1637856910000|2021-11-25 16:15:10|2974.27|2974.27|2974.27|2974.27|2974.27|2974.27|2974.27|2974.27|0
1637856930000|2021-11-25 16:15:30|2974.15|2974.15|2974.08|2974.08|2974.15|2974.15|2974.08|2974.08|0
1637856940000|2021-11-25 16:15:40|2973.97|2973.97|2973.81|2973.81|2973.97|2973.97|2973.75|2973.75|0
1637856960000|2021-11-25 16:16:00|2973.76|2973.76|2973.79|2973.79|2973.81|2973.81|2973.76|2973.76|0
1637856970000|2021-11-25 16:16:10|2973.81|2973.81|2973.68|2973.68|2973.81|2973.81|2973.68|2973.68|0
1637856990000|2021-11-25 16:16:30|2973.69|2973.69|2973.58|2973.58|2973.69|2973.69|2973.51|2973.51|0
1637857010000|2021-11-25 16:16:50|2973.44|2973.44|2973.44|2973.44|2973.44|2973.44|2973.44|2973.44|0
1637857030000|2021-11-25 16:17:10|2973.48|2973.48|2973.38|2973.38|2973.48|2973.48|2973.38|2973.38|0
1637857050000|2021-11-25 16:17:30|2973.58|2973.58|2973.58|2973.58|2973.58|2973.58|2973.58|2973.58|0
1637857060000|2021-11-25 16:17:40|2973.52|2973.52|2973.52|2973.52|2973.52|2973.52|2973.52|2973.52|0
1637857070000|2021-11-25 16:17:50|2973.49|2973.49|2973.49|2973.49|2973.49|2973.49|2973.49|2973.49|0
1637857080000|2021-11-25 16:18:00|2973.5|2973.5|2973.52|2973.52|2973.52|2973.52|2973.5|2973.5|0
1637857090000|2021-11-25 16:18:10|2973.58|2973.58|2973.58|2973.58|2973.58|2973.58|2973.58|2973.58|0
1637857100000|2021-11-25 16:18:20|2973.51|2973.51|2973.47|2973.47|2973.71|2973.71|2973.47|2973.47|0
1637857110000|2021-11-25 16:18:30|2973.33|2973.33|2973.48|2973.48|2973.48|2973.48|2973.33|2973.33|0
1637857130000|2021-11-25 16:18:50|2973.5|2973.5|2973.46|2973.46|2973.56|2973.56|2973.33|2973.33|0
1637857140000|2021-11-25 16:19:00|2973.35|2973.35|2973.18|2973.18|2973.35|2973.35|2973.12|2973.12|0
1637857150000|2021-11-25 16:19:10|2973.25|2973.25|2973.39|2973.39|2973.39|2973.39|2973.25|2973.25|0
1637857170000|2021-11-25 16:19:30|2973.53|2973.53|2973.59|2973.59|2973.59|2973.59|2973.53|2973.53|0
1637857180000|2021-11-25 16:19:40|2973.66|2973.66|2973.66|2973.66|2973.66|2973.66|2973.66|2973.66|0
1637857190000|2021-11-25 16:19:50|2973.52|2973.52|2973.36|2973.36|2973.52|2973.52|2973.31|2973.31|0
1637857200000|2021-11-25 16:20:00|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|0
1637857210000|2021-11-25 16:20:10|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|0
1637857220000|2021-11-25 16:20:20|2973.09|2973.09|2973.24|2973.24|2973.24|2973.24|2973.09|2973.09|0
1637857240000|2021-11-25 16:20:40|2973.11|2973.11|2973.11|2973.11|2973.11|2973.11|2973.11|2973.11|0
1637857250000|2021-11-25 16:20:50|2972.91|2972.91|2972.91|2972.91|2972.91|2972.91|2972.91|2972.91|0
1637857260000|2021-11-25 16:21:00|2972.97|2972.97|2972.97|2972.97|2972.97|2972.97|2972.91|2972.91|0
1637857270000|2021-11-25 16:21:10|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|0
1637857300000|2021-11-25 16:21:40|2973.14|2973.14|2973.27|2973.27|2973.27|2973.27|2973.12|2973.12|0
1637857310000|2021-11-25 16:21:50|2973.42|2973.42|2973.56|2973.56|2973.56|2973.56|2973.42|2973.42|0
1637857320000|2021-11-25 16:22:00|2973.7|2973.7|2973.7|2973.7|2973.7|2973.7|2973.7|2973.7|0
1637857330000|2021-11-25 16:22:10|2973.84|2973.84|2974.18|2974.18|2974.18|2974.18|2973.84|2973.84|0
1637857340000|2021-11-25 16:22:20|2974.12|2974.12|2974.37|2974.37|2974.37|2974.37|2974.12|2974.12|0
1637857350000|2021-11-25 16:22:30|2974.52|2974.52|2974.86|2974.86|2974.86|2974.86|2974.52|2974.52|0
1637857370000|2021-11-25 16:22:50|2974.79|2974.79|2974.79|2974.79|2974.79|2974.79|2974.79|2974.79|0
1637857380000|2021-11-25 16:23:00|2974.78|2974.78|2974.74|2974.74|2974.84|2974.84|2974.74|2974.74|0
1637857390000|2021-11-25 16:23:10|2974.86|2974.86|2975.21|2975.21|2975.21|2975.21|2974.62|2974.62|0
1637857400000|2021-11-25 16:23:20|2975.19|2975.19|2975.23|2975.23|2975.33|2975.33|2975.19|2975.19|0
1637857410000|2021-11-25 16:23:30|2975.21|2975.21|2975.28|2975.28|2975.28|2975.28|2975.21|2975.21|0
1637857420000|2021-11-25 16:23:40|2975.21|2975.21|2975.14|2975.14|2975.22|2975.22|2975.14|2975.14|0
1637857440000|2021-11-25 16:24:00|2975.07|2975.07|2974.47|2974.47|2975.07|2975.07|2974.47|2974.47|0
1637857450000|2021-11-25 16:24:10|2974.62|2974.62|2974.62|2974.62|2974.62|2974.62|2974.62|2974.62|0
1637857470000|2021-11-25 16:24:30|2974.51|2974.51|2974.51|2974.51|2974.51|2974.51|2974.51|2974.51|0
1637857480000|2021-11-25 16:24:40|2974.17|2974.17|2974.17|2974.17|2974.17|2974.17|2974.17|2974.17|0
1637857500000|2021-11-25 16:25:00|2974.29|2974.29|2974.18|2974.18|2974.29|2974.29|2974.14|2974.14|0
1637857510000|2021-11-25 16:25:10|2974.06|2974.06|2974.06|2974.06|2974.17|2974.17|2974.06|2974.06|0
1637857520000|2021-11-25 16:25:20|2974.19|2974.19|2974.43|2974.43|2974.48|2974.48|2974.12|2974.12|0
1637857530000|2021-11-25 16:25:30|2974.4|2974.4|2974.36|2974.36|2974.46|2974.46|2974.36|2974.36|0
1637857540000|2021-11-25 16:25:40|2974.48|2974.48|2974.35|2974.35|2974.6|2974.6|2974.35|2974.35|0
1637857550000|2021-11-25 16:25:50|2974.57|2974.57|2974.75|2974.75|2974.75|2974.75|2974.46|2974.46|0
1637857560000|2021-11-25 16:26:00|2974.9|2974.9|2974.9|2974.9|2974.9|2974.9|2974.9|2974.9|0
1637857570000|2021-11-25 16:26:10|2974.86|2974.86|2974.99|2974.99|2974.99|2974.99|2974.82|2974.82|0
1637857580000|2021-11-25 16:26:20|2975.13|2975.13|2975.13|2975.13|2975.13|2975.13|2975.13|2975.13|0
1637857590000|2021-11-25 16:26:30|2975.02|2975.02|2975.16|2975.16|2975.16|2975.16|2975.02|2975.02|0
1637857600000|2021-11-25 16:26:40|2975.14|2975.14|2975.09|2975.09|2975.14|2975.14|2975.09|2975.09|0
1637857620000|2021-11-25 16:27:00|2974.95|2974.95|2975.09|2975.09|2975.09|2975.09|2974.84|2974.84|0
1637857630000|2021-11-25 16:27:10|2975.21|2975.21|2975.09|2975.09|2975.21|2975.21|2975.05|2975.05|0
1637857640000|2021-11-25 16:27:20|2975.04|2975.04|2975.17|2975.17|2975.17|2975.17|2975.04|2975.04|0
1637857650000|2021-11-25 16:27:30|2975.29|2975.29|2975.25|2975.25|2975.29|2975.29|2975.25|2975.25|0
1637857680000|2021-11-25 16:28:00|2975.35|2975.35|2975.45|2975.45|2975.45|2975.45|2975.35|2975.35|0
1637857690000|2021-11-25 16:28:10|2975.47|2975.47|2975.47|2975.47|2975.47|2975.47|2975.47|2975.47|0
1637857700000|2021-11-25 16:28:20|2975.53|2975.53|2975.37|2975.37|2975.58|2975.58|2975.37|2975.37|0
1637857710000|2021-11-25 16:28:30|2975.22|2975.22|2975.06|2975.06|2975.22|2975.22|2974.92|2974.92|0
1637857720000|2021-11-25 16:28:40|2975.13|2975.13|2974.99|2974.99|2975.13|2975.13|2974.99|2974.99|0
1637857730000|2021-11-25 16:28:50|2975.05|2975.05|2975.1|2975.1|2975.1|2975.1|2975.05|2975.05|0
1637857740000|2021-11-25 16:29:00|2975.22|2975.22|2975.34|2975.34|2975.39|2975.39|2975.22|2975.22|0
1637857760000|2021-11-25 16:29:20|2975.49|2975.49|2975.34|2975.34|2975.49|2975.49|2975.22|2975.22|0
1637857770000|2021-11-25 16:29:30|2975.26|2975.26|2975.29|2975.29|2975.41|2975.41|2975.26|2975.26|0
1637857780000|2021-11-25 16:29:40|2975.43|2975.43|2975.37|2975.37|2975.76|2975.76|2975.37|2975.37|0
1637857790000|2021-11-25 16:29:50|2975.48|2975.48|2976.03|2976.03|2976.1|2976.1|2975.48|2975.48|0
1637914500000|2021-11-26 08:15:00|2894.29|2894.29|2892.89|2892.89|2895.13|2895.13|2892.89|2892.89|0
1637914510000|2021-11-26 08:15:10|2892.75|2892.75|2892.75|2892.75|2892.75|2892.75|2892.75|2892.75|0
1637914520000|2021-11-26 08:15:20|2891.72|2891.72|2892.67|2892.67|2892.67|2892.67|2891.72|2891.72|0
1637914530000|2021-11-26 08:15:30|2892.97|2892.97|2892.97|2892.97|2892.97|2892.97|2892.97|2892.97|0
1637914540000|2021-11-26 08:15:40|2893.33|2893.33|2893.81|2893.81|2893.81|2893.81|2893.33|2893.33|0
1637914550000|2021-11-26 08:15:50|2893.69|2893.69|2893.44|2893.44|2893.69|2893.69|2892.85|2892.85|0
1637914560000|2021-11-26 08:16:00|2893.38|2893.38|2893.32|2893.32|2893.44|2893.44|2893.18|2893.18|0
1637914570000|2021-11-26 08:16:10|2892.89|2892.89|2892.9|2892.9|2892.97|2892.97|2892.83|2892.83|0
1637914580000|2021-11-26 08:16:20|2892.97|2892.97|2893.17|2893.17|2893.17|2893.17|2892.97|2892.97|0
1637914590000|2021-11-26 08:16:30|2893.41|2893.41|2893.21|2893.21|2893.41|2893.41|2893.21|2893.21|0
1637914600000|2021-11-26 08:16:40|2893.1|2893.1|2891.71|2891.71|2893.1|2893.1|2891.07|2891.07|0
1637914610000|2021-11-26 08:16:50|2892|2892|2892|2892|2892|2892|2892|2892|0
1637914620000|2021-11-26 08:17:00|2891.74|2891.74|2891.47|2891.47|2891.81|2891.81|2891.39|2891.39|0
1637914630000|2021-11-26 08:17:10|2891.4|2891.4|2891.1|2891.1|2891.4|2891.4|2891.1|2891.1|0
1637914640000|2021-11-26 08:17:20|2890.86|2890.86|2890.86|2890.86|2890.86|2890.86|2890.86|2890.86|0
1637914650000|2021-11-26 08:17:30|2890.42|2890.42|2890.06|2890.06|2890.55|2890.55|2890.06|2890.06|0
1637914660000|2021-11-26 08:17:40|2890.02|2890.02|2889.95|2889.95|2890.02|2890.02|2889.78|2889.78|0
1637914670000|2021-11-26 08:17:50|2890.41|2890.41|2890.04|2890.04|2890.41|2890.41|2890.04|2890.04|0
1637914680000|2021-11-26 08:18:00|2889.99|2889.99|2889.45|2889.45|2889.99|2889.99|2889.45|2889.45|0
1637914690000|2021-11-26 08:18:10|2889.39|2889.39|2889.14|2889.14|2889.39|2889.39|2889.14|2889.14|0
1637914700000|2021-11-26 08:18:20|2887.82|2887.82|2886.9|2886.9|2887.82|2887.82|2886.9|2886.9|0
1637914710000|2021-11-26 08:18:30|2886.75|2886.75|2886.75|2886.75|2886.75|2886.75|2886.75|2886.75|0
1637914720000|2021-11-26 08:18:40|2886.63|2886.63|2886.59|2886.59|2886.63|2886.63|2886.06|2886.06|0
1637914730000|2021-11-26 08:18:50|2886.52|2886.52|2885.54|2885.54|2886.63|2886.63|2885.54|2885.54|0
1637914740000|2021-11-26 08:19:00|2885.03|2885.03|2884.38|2884.38|2885.03|2885.03|2883.83|2883.83|0
1637914750000|2021-11-26 08:19:10|2884.2|2884.2|2884.6|2884.6|2884.6|2884.6|2883.28|2883.28|0
1637914760000|2021-11-26 08:19:20|2884.55|2884.55|2884.41|2884.41|2884.55|2884.55|2884.41|2884.41|0
1637914770000|2021-11-26 08:19:30|2884.12|2884.12|2884.12|2884.12|2884.12|2884.12|2884.12|2884.12|0
1637914780000|2021-11-26 08:19:40|2883.62|2883.62|2883.48|2883.48|2883.62|2883.62|2883.48|2883.48|0
1637914790000|2021-11-26 08:19:50|2883.52|2883.52|2882.14|2882.14|2883.52|2883.52|2882|2882|0
1637914800000|2021-11-26 08:20:00|2882.07|2882.07|2880.52|2880.52|2882.07|2882.07|2880.52|2880.52|0
1637914810000|2021-11-26 08:20:10|2880.6|2880.6|2880.56|2880.56|2880.6|2880.6|2880.14|2880.14|0
1637914820000|2021-11-26 08:20:20|2880.77|2880.77|2880.66|2880.66|2880.88|2880.88|2880.55|2880.55|0
1637914830000|2021-11-26 08:20:30|2880.59|2880.59|2881.4|2881.4|2881.51|2881.51|2880.44|2880.44|0
1637914840000|2021-11-26 08:20:40|2881.29|2881.29|2881.36|2881.36|2881.36|2881.36|2881.29|2881.29|0
1637914850000|2021-11-26 08:20:50|2881.32|2881.32|2881.32|2881.32|2881.32|2881.32|2881.32|2881.32|0
1637914860000|2021-11-26 08:21:00|2881.36|2881.36|2882.96|2882.96|2882.96|2882.96|2881.36|2881.36|0
1637914870000|2021-11-26 08:21:10|2883.22|2883.22|2883.22|2883.22|2883.22|2883.22|2883.22|2883.22|0
1637914880000|2021-11-26 08:21:20|2883.26|2883.26|2883.27|2883.27|2883.3|2883.3|2883.26|2883.26|0
1637914890000|2021-11-26 08:21:30|2883.58|2883.58|2883.33|2883.33|2883.61|2883.61|2883.33|2883.33|0
1637914900000|2021-11-26 08:21:40|2883.45|2883.45|2882.69|2882.69|2883.71|2883.71|2882.69|2882.69|0
1637914910000|2021-11-26 08:21:50|2882.58|2882.58|2882.58|2882.58|2882.58|2882.58|2882.58|2882.58|0
1637914920000|2021-11-26 08:22:00|2882.51|2882.51|2882.47|2882.47|2882.81|2882.81|2882.47|2882.47|0
1637914930000|2021-11-26 08:22:10|2882.78|2882.78|2883.08|2883.08|2883.32|2883.32|2882.78|2882.78|0
1637914940000|2021-11-26 08:22:20|2883.28|2883.28|2884.26|2884.26|2884.26|2884.26|2883.05|2883.05|0
1637914950000|2021-11-26 08:22:30|2884.01|2884.01|2883.97|2883.97|2884.26|2884.26|2883.97|2883.97|0
1637914960000|2021-11-26 08:22:40|2883.51|2883.51|2882.51|2882.51|2883.65|2883.65|2882.51|2882.51|0
1637914970000|2021-11-26 08:22:50|2882.38|2882.38|2880.86|2880.86|2882.38|2882.38|2880.71|2880.71|0
1637914980000|2021-11-26 08:23:00|2880.75|2880.75|2881.23|2881.23|2881.23|2881.23|2880.75|2880.75|0
1637914990000|2021-11-26 08:23:10|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|0
1637915000000|2021-11-26 08:23:20|2880.96|2880.96|2881.2|2881.2|2881.72|2881.72|2880.96|2880.96|0
1637915010000|2021-11-26 08:23:30|2880.9|2880.9|2880.52|2880.52|2880.96|2880.96|2880.52|2880.52|0
1637915020000|2021-11-26 08:23:40|2880.45|2880.45|2880.2|2880.2|2880.45|2880.45|2880.2|2880.2|0
1637915030000|2021-11-26 08:23:50|2880.14|2880.14|2879.14|2879.14|2880.14|2880.14|2878.77|2878.77|0
1637915040000|2021-11-26 08:24:00|2878.94|2878.94|2878.87|2878.87|2878.94|2878.94|2878.74|2878.74|0
1637915050000|2021-11-26 08:24:10|2878.8|2878.8|2879.07|2879.07|2879.11|2879.11|2878.6|2878.6|0
1637915060000|2021-11-26 08:24:20|2879.56|2879.56|2880.1|2880.1|2880.1|2880.1|2879.44|2879.44|0
1637915070000|2021-11-26 08:24:30|2880.23|2880.23|2881.25|2881.25|2881.47|2881.47|2880.23|2880.23|0
1637915080000|2021-11-26 08:24:40|2881.31|2881.31|2882.5|2882.5|2882.5|2882.5|2881.31|2881.31|0
1637915090000|2021-11-26 08:24:50|2882.57|2882.57|2883.52|2883.52|2883.67|2883.67|2882.57|2882.57|0
1637915100000|2021-11-26 08:25:00|2883.78|2883.78|2884.29|2884.29|2884.3|2884.3|2883.67|2883.67|0
1637915110000|2021-11-26 08:25:10|2883.96|2883.96|2882.97|2882.97|2884.3|2884.3|2882.83|2882.83|0
1637915120000|2021-11-26 08:25:20|2882.83|2882.83|2882.53|2882.53|2882.83|2882.83|2882.53|2882.53|0
1637915130000|2021-11-26 08:25:30|2882.57|2882.57|2882.49|2882.49|2882.67|2882.67|2882.49|2882.49|0
1637915140000|2021-11-26 08:25:40|2882.57|2882.57|2882.57|2882.57|2882.57|2882.57|2882.35|2882.35|0
1637915150000|2021-11-26 08:25:50|2882.5|2882.5|2882.78|2882.78|2882.78|2882.78|2882.5|2882.5|0
1637915160000|2021-11-26 08:26:00|2882.63|2882.63|2882.05|2882.05|2882.77|2882.77|2881.81|2881.81|0
1637915170000|2021-11-26 08:26:10|2881.73|2881.73|2881.97|2881.97|2881.97|2881.97|2881.61|2881.61|0
1637915180000|2021-11-26 08:26:20|2882.11|2882.11|2882.11|2882.11|2882.11|2882.11|2882.11|2882.11|0
1637915190000|2021-11-26 08:26:30|2882.57|2882.57|2882.57|2882.57|2882.57|2882.57|2882.57|2882.57|0
1637915200000|2021-11-26 08:26:40|2882.35|2882.35|2882.18|2882.18|2882.35|2882.35|2882|2882|0
1637915210000|2021-11-26 08:26:50|2882.03|2882.03|2882.26|2882.26|2882.37|2882.37|2882.03|2882.03|0
1637915220000|2021-11-26 08:27:00|2882.41|2882.41|2882.89|2882.89|2883.12|2883.12|2882.41|2882.41|0
1637915230000|2021-11-26 08:27:10|2882.75|2882.75|2882.43|2882.43|2882.8|2882.8|2882.43|2882.43|0
1637915240000|2021-11-26 08:27:20|2882.49|2882.49|2881.8|2881.8|2882.49|2882.49|2881.8|2881.8|0
1637915250000|2021-11-26 08:27:30|2882.07|2882.07|2882.41|2882.41|2882.52|2882.52|2882.07|2882.07|0
1637915260000|2021-11-26 08:27:40|2882.84|2882.84|2882.63|2882.63|2882.84|2882.84|2882.1|2882.1|0
1637915270000|2021-11-26 08:27:50|2882.78|2882.78|2882.83|2882.83|2882.83|2882.83|2882.73|2882.73|0
1637915280000|2021-11-26 08:28:00|2882.91|2882.91|2884.47|2884.47|2884.47|2884.47|2882.91|2882.91|0
1637915290000|2021-11-26 08:28:10|2884.36|2884.36|2884.59|2884.59|2884.59|2884.59|2884.36|2884.36|0
1637915300000|2021-11-26 08:28:20|2884.36|2884.36|2886.12|2886.12|2886.43|2886.43|2884.36|2884.36|0
1637915310000|2021-11-26 08:28:30|2886.23|2886.23|2886.23|2886.23|2886.23|2886.23|2886.23|2886.23|0
1637915320000|2021-11-26 08:28:40|2886.25|2886.25|2886.32|2886.32|2886.35|2886.35|2886.25|2886.25|0
1637915330000|2021-11-26 08:28:50|2886.43|2886.43|2886.84|2886.84|2886.84|2886.84|2886.43|2886.43|0
1637915340000|2021-11-26 08:29:00|2886.66|2886.66|2888.68|2888.68|2888.68|2888.68|2886.66|2886.66|0
1637915350000|2021-11-26 08:29:10|2888.44|2888.44|2887.86|2887.86|2888.44|2888.44|2887.86|2887.86|0
1637915360000|2021-11-26 08:29:20|2887.82|2887.82|2887.82|2887.82|2887.82|2887.82|2887.82|2887.82|0
1637915370000|2021-11-26 08:29:30|2887.76|2887.76|2887.57|2887.57|2887.76|2887.76|2887.13|2887.13|0
1637915380000|2021-11-26 08:29:40|2887.64|2887.64|2887.85|2887.85|2887.85|2887.85|2887.51|2887.51|0
1637915390000|2021-11-26 08:29:50|2887.71|2887.71|2887.71|2887.71|2887.71|2887.71|2887.71|2887.71|0
1637915400000|2021-11-26 08:30:00|2886.97|2886.97|2886.35|2886.35|2887.18|2887.18|2886.22|2886.22|0
1637915410000|2021-11-26 08:30:10|2886.32|2886.32|2886.9|2886.9|2887.02|2887.02|2886.1|2886.1|0
1637915420000|2021-11-26 08:30:20|2886.79|2886.79|2888.36|2888.36|2888.36|2888.36|2886.79|2886.79|0
1637915430000|2021-11-26 08:30:30|2888.37|2888.37|2888.3|2888.3|2888.37|2888.37|2888.11|2888.11|0
1637915440000|2021-11-26 08:30:40|2888.51|2888.51|2888.72|2888.72|2888.82|2888.82|2888.38|2888.38|0
1637915450000|2021-11-26 08:30:50|2888.59|2888.59|2888.83|2888.83|2888.83|2888.83|2888.47|2888.47|0
1637915460000|2021-11-26 08:31:00|2888.94|2888.94|2889.49|2889.49|2889.74|2889.74|2888.79|2888.79|0
1637915470000|2021-11-26 08:31:10|2889.31|2889.31|2888.81|2888.81|2889.31|2889.31|2888.66|2888.66|0
1637915480000|2021-11-26 08:31:20|2888.66|2888.66|2887.7|2887.7|2888.66|2888.66|2887.66|2887.66|0
1637915490000|2021-11-26 08:31:30|2888.19|2888.19|2888.19|2888.19|2888.19|2888.19|2888.19|2888.19|0
1637915500000|2021-11-26 08:31:40|2888.33|2888.33|2887.29|2887.29|2888.33|2888.33|2886.98|2886.98|0
1637915510000|2021-11-26 08:31:50|2886.71|2886.71|2886.3|2886.3|2886.71|2886.71|2885.54|2885.54|0
1637915520000|2021-11-26 08:32:00|2886.65|2886.65|2887.08|2887.08|2887.2|2887.2|2886.65|2886.65|0
1637915530000|2021-11-26 08:32:10|2887.19|2887.19|2886.95|2886.95|2887.26|2887.26|2886.84|2886.84|0
1637915540000|2021-11-26 08:32:20|2886.89|2886.89|2886.81|2886.81|2887.1|2887.1|2886.81|2886.81|0
1637915550000|2021-11-26 08:32:30|2886.77|2886.77|2887.16|2887.16|2887.27|2887.27|2886.77|2886.77|0
1637915570000|2021-11-26 08:32:50|2887.29|2887.29|2888.33|2888.33|2888.33|2888.33|2887.26|2887.26|0
1637915580000|2021-11-26 08:33:00|2888.45|2888.45|2888.81|2888.81|2888.81|2888.81|2888.45|2888.45|0
1637915600000|2021-11-26 08:33:20|2888.88|2888.88|2888.19|2888.19|2888.88|2888.88|2887.81|2887.81|0
1637915610000|2021-11-26 08:33:30|2887.83|2887.83|2886.68|2886.68|2887.83|2887.83|2886.68|2886.68|0
1637915620000|2021-11-26 08:33:40|2886.27|2886.27|2885.87|2885.87|2886.45|2886.45|2885.76|2885.76|0
1637915630000|2021-11-26 08:33:50|2885.34|2885.34|2884.98|2884.98|2885.46|2885.46|2884.98|2884.98|0
1637915640000|2021-11-26 08:34:00|2885.35|2885.35|2885.46|2885.46|2885.46|2885.46|2885.35|2885.35|0
1637915650000|2021-11-26 08:34:10|2884.83|2884.83|2884.44|2884.44|2885.01|2885.01|2884.44|2884.44|0
1637915660000|2021-11-26 08:34:20|2884.62|2884.62|2883.34|2883.34|2884.62|2884.62|2883.34|2883.34|0
1637915670000|2021-11-26 08:34:30|2883.42|2883.42|2882.06|2882.06|2883.42|2883.42|2882.06|2882.06|0
1637915680000|2021-11-26 08:34:40|2882.18|2882.18|2881.95|2881.95|2882.3|2882.3|2881.95|2881.95|0
1637915690000|2021-11-26 08:34:50|2881.75|2881.75|2880.6|2880.6|2881.75|2881.75|2880.6|2880.6|0
1637915700000|2021-11-26 08:35:00|2880.64|2880.64|2877.35|2877.35|2880.64|2880.64|2877.35|2877.35|0
1637915710000|2021-11-26 08:35:10|2877.24|2877.24|2876.33|2876.33|2877.24|2877.24|2876.33|2876.33|0
1637915720000|2021-11-26 08:35:20|2876.13|2876.13|2875.59|2875.59|2876.44|2876.44|2875.59|2875.59|0
1637915730000|2021-11-26 08:35:30|2875.73|2875.73|2875.94|2875.94|2875.94|2875.94|2875.73|2875.73|0
1637915740000|2021-11-26 08:35:40|2876.3|2876.3|2876.47|2876.47|2876.47|2876.47|2876.17|2876.17|0
1637915750000|2021-11-26 08:35:50|2876.4|2876.4|2877.25|2877.25|2877.25|2877.25|2876.4|2876.4|0
1637915760000|2021-11-26 08:36:00|2877.69|2877.69|2880.04|2880.04|2880.04|2880.04|2877.69|2877.69|0
1637915770000|2021-11-26 08:36:10|2880.38|2880.38|2881.71|2881.71|2881.71|2881.71|2880.38|2880.38|0
1637915780000|2021-11-26 08:36:20|2881.64|2881.64|2881.63|2881.63|2881.97|2881.97|2881.39|2881.39|0
1637915800000|2021-11-26 08:36:40|2882.03|2882.03|2884.23|2884.23|2884.23|2884.23|2882.03|2882.03|0
1637915810000|2021-11-26 08:36:50|2884.34|2884.34|2884.86|2884.86|2884.86|2884.86|2884.34|2884.34|0
1637915820000|2021-11-26 08:37:00|2885.15|2885.15|2885.46|2885.46|2885.46|2885.46|2885.15|2885.15|0
1637915830000|2021-11-26 08:37:10|2885.75|2885.75|2885.75|2885.75|2885.75|2885.75|2885.75|2885.75|0
1637915840000|2021-11-26 08:37:20|2885.6|2885.6|2883.69|2883.69|2885.6|2885.6|2883.45|2883.45|0
1637915850000|2021-11-26 08:37:30|2883.66|2883.66|2884.56|2884.56|2884.56|2884.56|2883.66|2883.66|0
1637915860000|2021-11-26 08:37:40|2884.41|2884.41|2883.77|2883.77|2884.41|2884.41|2883.53|2883.53|0
1637915870000|2021-11-26 08:37:50|2883.43|2883.43|2882.43|2882.43|2883.43|2883.43|2882.25|2882.25|0
1637915880000|2021-11-26 08:38:00|2882.32|2882.32|2882.39|2882.39|2882.84|2882.84|2882.32|2882.32|0
1637915890000|2021-11-26 08:38:10|2882.84|2882.84|2883.24|2883.24|2883.28|2883.28|2882.84|2882.84|0
1637915900000|2021-11-26 08:38:20|2883.3|2883.3|2883.14|2883.14|2883.3|2883.3|2883.14|2883.14|0
1637915910000|2021-11-26 08:38:30|2883.21|2883.21|2885.41|2885.41|2885.41|2885.41|2883.21|2883.21|0
1637915920000|2021-11-26 08:38:40|2885.64|2885.64|2885.9|2885.9|2886|2886|2885.64|2885.64|0
1637915930000|2021-11-26 08:38:50|2886|2886|2886.11|2886.11|2886.11|2886.11|2886|2886|0
1637915940000|2021-11-26 08:39:00|2886.34|2886.34|2887.72|2887.72|2887.72|2887.72|2886.34|2886.34|0
1637915950000|2021-11-26 08:39:10|2888.61|2888.61|2890.5|2890.5|2890.5|2890.5|2888.61|2888.61|0
1637915960000|2021-11-26 08:39:20|2890.33|2890.33|2890.6|2890.6|2890.6|2890.6|2890.33|2890.33|0
1637915970000|2021-11-26 08:39:30|2890.55|2890.55|2891.35|2891.35|2891.35|2891.35|2890.55|2890.55|0
1637915980000|2021-11-26 08:39:40|2891.31|2891.31|2892.29|2892.29|2892.29|2892.29|2891.31|2891.31|0
1637915990000|2021-11-26 08:39:50|2892.4|2892.4|2894.9|2894.9|2894.9|2894.9|2892.4|2892.4|0
1637916000000|2021-11-26 08:40:00|2894.83|2894.83|2897.14|2897.14|2897.14|2897.14|2894.83|2894.83|0
1637916010000|2021-11-26 08:40:10|2897.16|2897.16|2898.15|2898.15|2898.2|2898.2|2897.16|2897.16|0
1637916020000|2021-11-26 08:40:20|2898.17|2898.17|2899.48|2899.48|2899.52|2899.52|2898.17|2898.17|0
1637916030000|2021-11-26 08:40:30|2900.33|2900.33|2901.2|2901.2|2901.48|2901.48|2900.27|2900.27|0
1637916040000|2021-11-26 08:40:40|2901.07|2901.07|2902.19|2902.19|2902.42|2902.42|2901.07|2901.07|0
1637916050000|2021-11-26 08:40:50|2902.13|2902.13|2901.56|2901.56|2902.13|2902.13|2901.56|2901.56|0
1637916060000|2021-11-26 08:41:00|2901.67|2901.67|2901.91|2901.91|2901.91|2901.91|2901.67|2901.67|0
1637916070000|2021-11-26 08:41:10|2901.72|2901.72|2901.49|2901.49|2901.72|2901.72|2901.49|2901.49|0
1637916080000|2021-11-26 08:41:20|2901.73|2901.73|2901.66|2901.66|2901.86|2901.86|2901.66|2901.66|0
1637916090000|2021-11-26 08:41:30|2901.51|2901.51|2901.83|2901.83|2901.87|2901.87|2901.51|2901.51|0
1637916100000|2021-11-26 08:41:40|2902.05|2902.05|2902.43|2902.43|2902.43|2902.43|2901.9|2901.9|0
1637916110000|2021-11-26 08:41:50|2902.53|2902.53|2902.53|2902.53|2902.53|2902.53|2902.53|2902.53|0
1637916120000|2021-11-26 08:42:00|2902.6|2902.6|2902.76|2902.76|2902.82|2902.82|2902.6|2902.6|0
1637916130000|2021-11-26 08:42:10|2902.7|2902.7|2902.93|2902.93|2902.93|2902.93|2902.7|2902.7|0
1637916140000|2021-11-26 08:42:20|2903.07|2903.07|2902.67|2902.67|2903.07|2903.07|2902.67|2902.67|0
1637916150000|2021-11-26 08:42:30|2902.43|2902.43|2902.54|2902.54|2902.54|2902.54|2902.43|2902.43|0
1637916160000|2021-11-26 08:42:40|2902.25|2902.25|2901.89|2901.89|2902.29|2902.29|2901.77|2901.77|0
1637916170000|2021-11-26 08:42:50|2901.86|2901.86|2901.68|2901.68|2901.86|2901.86|2901.68|2901.68|0
1637916180000|2021-11-26 08:43:00|2901.96|2901.96|2902.37|2902.37|2902.37|2902.37|2901.96|2901.96|0
1637916190000|2021-11-26 08:43:10|2902.42|2902.42|2902.47|2902.47|2902.58|2902.58|2902.37|2902.37|0
1637916200000|2021-11-26 08:43:20|2902.72|2902.72|2902.56|2902.56|2902.83|2902.83|2902.56|2902.56|0
1637916210000|2021-11-26 08:43:30|2902.92|2902.92|2903.3|2903.3|2903.3|2903.3|2902.79|2902.79|0
1637916220000|2021-11-26 08:43:40|2903.2|2903.2|2903.39|2903.39|2903.41|2903.41|2903.2|2903.2|0
1637916230000|2021-11-26 08:43:50|2903.17|2903.17|2903.48|2903.48|2903.48|2903.48|2903.11|2903.11|0
1637916240000|2021-11-26 08:44:00|2903.78|2903.78|2904.09|2904.09|2904.09|2904.09|2903.6|2903.6|0
1637916260000|2021-11-26 08:44:20|2904.19|2904.19|2904.26|2904.26|2904.26|2904.26|2904.14|2904.14|0
1637916270000|2021-11-26 08:44:30|2904.14|2904.14|2904.08|2904.08|2904.4|2904.4|2904.04|2904.04|0
1637916280000|2021-11-26 08:44:40|2904.34|2904.34|2905.73|2905.73|2906.03|2906.03|2904.34|2904.34|0
1637916290000|2021-11-26 08:44:50|2905.84|2905.84|2906.32|2906.32|2906.45|2906.45|2905.84|2905.84|0
1637916300000|2021-11-26 08:45:00|2907.77|2907.77|2907.82|2907.82|2907.9|2907.9|2907.77|2907.77|0
1637916310000|2021-11-26 08:45:10|2907.93|2907.93|2908.38|2908.38|2908.38|2908.38|2907.93|2907.93|0
1637916320000|2021-11-26 08:45:20|2908.44|2908.44|2909.15|2909.15|2909.15|2909.15|2908.38|2908.38|0
1637916330000|2021-11-26 08:45:30|2909|2909|2910.27|2910.27|2910.27|2910.27|2909|2909|0
1637916340000|2021-11-26 08:45:40|2910.53|2910.53|2910.9|2910.9|2910.97|2910.97|2910.53|2910.53|0
1637916350000|2021-11-26 08:45:50|2910.94|2910.94|2910.94|2910.94|2910.94|2910.94|2910.94|2910.94|0
1637916360000|2021-11-26 08:46:00|2911.62|2911.62|2911.49|2911.49|2911.85|2911.85|2911.49|2911.49|0
1637916370000|2021-11-26 08:46:10|2912.66|2912.66|2911.65|2911.65|2912.66|2912.66|2911.65|2911.65|0
1637916380000|2021-11-26 08:46:20|2911.74|2911.74|2911.68|2911.68|2911.74|2911.74|2911.68|2911.68|0
1637916390000|2021-11-26 08:46:30|2911.6|2911.6|2912.02|2912.02|2912.02|2912.02|2911.6|2911.6|0
1637916410000|2021-11-26 08:46:50|2912.63|2912.63|2913.24|2913.24|2913.24|2913.24|2912.63|2912.63|0
1637916420000|2021-11-26 08:47:00|2913.34|2913.34|2913.59|2913.59|2913.59|2913.59|2913.3|2913.3|0
1637916430000|2021-11-26 08:47:10|2913.65|2913.65|2912.49|2912.49|2913.65|2913.65|2912.49|2912.49|0
1637916440000|2021-11-26 08:47:20|2912.19|2912.19|2912.4|2912.4|2912.4|2912.4|2912.19|2912.19|0
1637916450000|2021-11-26 08:47:30|2912.47|2912.47|2912.47|2912.47|2912.47|2912.47|2912.47|2912.47|0
1637916460000|2021-11-26 08:47:40|2912.65|2912.65|2914.28|2914.28|2914.31|2914.31|2912.65|2912.65|0
1637916470000|2021-11-26 08:47:50|2914.34|2914.34|2914.44|2914.44|2914.44|2914.44|2914.21|2914.21|0
1637916480000|2021-11-26 08:48:00|2914.69|2914.69|2916.3|2916.3|2916.3|2916.3|2914.69|2914.69|0
1637916490000|2021-11-26 08:48:10|2916.57|2916.57|2917.18|2917.18|2917.18|2917.18|2916.57|2916.57|0
1637916500000|2021-11-26 08:48:20|2917.43|2917.43|2917.63|2917.63|2917.63|2917.63|2917.12|2917.12|0
1637916510000|2021-11-26 08:48:30|2917.94|2917.94|2918.45|2918.45|2918.45|2918.45|2917.83|2917.83|0
1637916520000|2021-11-26 08:48:40|2918.17|2918.17|2918.25|2918.25|2918.38|2918.38|2918.13|2918.13|0
1637916530000|2021-11-26 08:48:50|2918.37|2918.37|2917.98|2917.98|2918.37|2918.37|2917.98|2917.98|0
1637916540000|2021-11-26 08:49:00|2918.09|2918.09|2918.11|2918.11|2918.45|2918.45|2918.02|2918.02|0
1637916560000|2021-11-26 08:49:20|2918.22|2918.22|2917.72|2917.72|2918.63|2918.63|2917.72|2917.72|0
1637916570000|2021-11-26 08:49:30|2917.79|2917.79|2917.72|2917.72|2917.9|2917.9|2917.56|2917.56|0
1637916580000|2021-11-26 08:49:40|2917.52|2917.52|2916.19|2916.19|2917.52|2917.52|2916.19|2916.19|0
1637916590000|2021-11-26 08:49:50|2916.4|2916.4|2916.77|2916.77|2916.77|2916.77|2916.4|2916.4|0
1637916600000|2021-11-26 08:50:00|2917.1|2917.1|2916.9|2916.9|2917.1|2917.1|2916.88|2916.88|0
1637916620000|2021-11-26 08:50:20|2916.75|2916.75|2916.98|2916.98|2917.24|2917.24|2916.7|2916.7|0
1637916630000|2021-11-26 08:50:30|2916.77|2916.77|2916.89|2916.89|2917.11|2917.11|2916.67|2916.67|0
1637916650000|2021-11-26 08:50:50|2917.03|2917.03|2918.67|2918.67|2918.67|2918.67|2917.03|2917.03|0
1637916660000|2021-11-26 08:51:00|2918.87|2918.87|2919.17|2919.17|2919.17|2919.17|2918.53|2918.53|0
1637916670000|2021-11-26 08:51:10|2919.06|2919.06|2919.72|2919.72|2919.72|2919.72|2919.06|2919.06|0
1637916680000|2021-11-26 08:51:20|2919.6|2919.6|2919.43|2919.43|2919.6|2919.6|2919.43|2919.43|0
1637916690000|2021-11-26 08:51:30|2919.85|2919.85|2920.66|2920.66|2921.01|2921.01|2919.85|2919.85|0
1637916700000|2021-11-26 08:51:40|2920.71|2920.71|2920.55|2920.55|2920.83|2920.83|2920.28|2920.28|0
1637916710000|2021-11-26 08:51:50|2920.85|2920.85|2921.06|2921.06|2921.06|2921.06|2920.85|2920.85|0
1637916720000|2021-11-26 08:52:00|2921.29|2921.29|2920.45|2920.45|2921.29|2921.29|2920.45|2920.45|0
1637916730000|2021-11-26 08:52:10|2920.39|2920.39|2918.52|2918.52|2920.39|2920.39|2918.52|2918.52|0
1637916740000|2021-11-26 08:52:20|2918.47|2918.47|2918.22|2918.22|2918.47|2918.47|2918.22|2918.22|0
1637916750000|2021-11-26 08:52:30|2918.11|2918.11|2916.52|2916.52|2918.11|2918.11|2916.52|2916.52|0
1637916760000|2021-11-26 08:52:40|2916.26|2916.26|2915.76|2915.76|2916.26|2916.26|2915.65|2915.65|0
1637916770000|2021-11-26 08:52:50|2915.83|2915.83|2915.92|2915.92|2915.92|2915.92|2915.7|2915.7|0
1637916790000|2021-11-26 08:53:10|2915.85|2915.85|2915.47|2915.47|2915.85|2915.85|2915.47|2915.47|0
1637916800000|2021-11-26 08:53:20|2915.42|2915.42|2915.27|2915.27|2915.42|2915.42|2915.01|2915.01|0
1637916810000|2021-11-26 08:53:30|2915.47|2915.47|2915.35|2915.35|2915.47|2915.47|2915.35|2915.35|0
1637916820000|2021-11-26 08:53:40|2915.61|2915.61|2915.61|2915.61|2915.61|2915.61|2915.61|2915.61|0
1637916830000|2021-11-26 08:53:50|2915.72|2915.72|2915.72|2915.72|2915.72|2915.72|2915.72|2915.72|0
1637916840000|2021-11-26 08:54:00|2915.79|2915.79|2916.88|2916.88|2917.02|2917.02|2915.79|2915.79|0
1637916850000|2021-11-26 08:54:10|2916.57|2916.57|2916.46|2916.46|2916.57|2916.57|2916.46|2916.46|0
1637916860000|2021-11-26 08:54:20|2916.33|2916.33|2916.19|2916.19|2916.33|2916.33|2916.19|2916.19|0
1637916870000|2021-11-26 08:54:30|2915.94|2915.94|2915.97|2915.97|2916.18|2916.18|2915.94|2915.94|0
1637916880000|2021-11-26 08:54:40|2916.03|2916.03|2916.47|2916.47|2916.47|2916.47|2916.03|2916.03|0
1637916890000|2021-11-26 08:54:50|2916.27|2916.27|2915.49|2915.49|2916.27|2916.27|2915.49|2915.49|0
1637916900000|2021-11-26 08:55:00|2915.6|2915.6|2916.2|2916.2|2916.22|2916.22|2915.6|2915.6|0
1637916910000|2021-11-26 08:55:10|2916.45|2916.45|2915.63|2915.63|2916.45|2916.45|2915.63|2915.63|0
1637916920000|2021-11-26 08:55:20|2915.57|2915.57|2915.57|2915.57|2915.57|2915.57|2915.57|2915.57|0
1637916930000|2021-11-26 08:55:30|2915.68|2915.68|2915.68|2915.68|2915.68|2915.68|2915.68|2915.68|0
1637916940000|2021-11-26 08:55:40|2916.27|2916.27|2917.47|2917.47|2917.47|2917.47|2916.27|2916.27|0
1637916950000|2021-11-26 08:55:50|2917.7|2917.7|2918.86|2918.86|2918.86|2918.86|2917.49|2917.49|0
1637916960000|2021-11-26 08:56:00|2918.75|2918.75|2918.71|2918.71|2919.18|2919.18|2918.71|2918.71|0
1637916970000|2021-11-26 08:56:10|2919.02|2919.02|2918.99|2918.99|2919.12|2919.12|2918.99|2918.99|0
1637916980000|2021-11-26 08:56:20|2918.93|2918.93|2918.7|2918.7|2918.93|2918.93|2918.7|2918.7|0
1637916990000|2021-11-26 08:56:30|2918.81|2918.81|2919.45|2919.45|2919.45|2919.45|2918.81|2918.81|0
1637917000000|2021-11-26 08:56:40|2919.31|2919.31|2918.95|2918.95|2919.31|2919.31|2918.95|2918.95|0
1637917020000|2021-11-26 08:57:00|2919.06|2919.06|2919.06|2919.06|2919.06|2919.06|2919.06|2919.06|0
1637917030000|2021-11-26 08:57:10|2918.92|2918.92|2918.51|2918.51|2918.92|2918.92|2918.51|2918.51|0
1637917040000|2021-11-26 08:57:20|2918.22|2918.22|2918.34|2918.34|2918.34|2918.34|2918.08|2918.08|0
1637917050000|2021-11-26 08:57:30|2918.65|2918.65|2918.44|2918.44|2918.65|2918.65|2918.44|2918.44|0
1637917060000|2021-11-26 08:57:40|2918.64|2918.64|2918.73|2918.73|2918.87|2918.87|2918.44|2918.44|0
1637917070000|2021-11-26 08:57:50|2918.03|2918.03|2917.05|2917.05|2918.03|2918.03|2917.05|2917.05|0
1637917080000|2021-11-26 08:58:00|2916.81|2916.81|2915.74|2915.74|2916.81|2916.81|2915.74|2915.74|0
1637917090000|2021-11-26 08:58:10|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|0
1637917110000|2021-11-26 08:58:30|2915.93|2915.93|2916.03|2916.03|2916.03|2916.03|2915.93|2915.93|0
1637917120000|2021-11-26 08:58:40|2916.23|2916.23|2916.72|2916.72|2916.76|2916.76|2916.23|2916.23|0
1637917130000|2021-11-26 08:58:50|2917.05|2917.05|2917.18|2917.18|2917.18|2917.18|2916.94|2916.94|0
1637917140000|2021-11-26 08:59:00|2916.52|2916.52|2917.53|2917.53|2917.53|2917.53|2916.52|2916.52|0
1637917150000|2021-11-26 08:59:10|2917.97|2917.97|2917.18|2917.18|2918.09|2918.09|2917.04|2917.04|0
1637917160000|2021-11-26 08:59:20|2916.87|2916.87|2916.93|2916.93|2916.93|2916.93|2916.87|2916.87|0
1637917170000|2021-11-26 08:59:30|2917.04|2917.04|2917.04|2917.04|2917.34|2917.34|2917.04|2917.04|0
1637917180000|2021-11-26 08:59:40|2916.92|2916.92|2916.92|2916.92|2916.92|2916.92|2916.92|2916.92|0
1637917190000|2021-11-26 08:59:50|2917.21|2917.21|2917.01|2917.01|2917.21|2917.21|2917.01|2917.01|0
1637917200000|2021-11-26 09:00:00|2917.4|2917.4|2916.46|2916.46|2917.45|2917.45|2916.46|2916.46|0
1637917210000|2021-11-26 09:00:10|2915.68|2915.68|2915.88|2915.88|2915.88|2915.88|2915.65|2915.65|0
1637917220000|2021-11-26 09:00:20|2915.87|2915.87|2916.29|2916.29|2916.46|2916.46|2915.87|2915.87|0
1637917230000|2021-11-26 09:00:30|2916.22|2916.22|2914.95|2914.95|2916.22|2916.22|2914.95|2914.95|0
1637917240000|2021-11-26 09:00:40|2914.18|2914.18|2914.02|2914.02|2914.18|2914.18|2913.8|2913.8|0
1637917250000|2021-11-26 09:00:50|2914.15|2914.15|2913.25|2913.25|2914.15|2914.15|2913.25|2913.25|0
1637917260000|2021-11-26 09:01:00|2913.19|2913.19|2912.26|2912.26|2913.19|2913.19|2912.26|2912.26|0
1637917270000|2021-11-26 09:01:10|2912.39|2912.39|2910.89|2910.89|2912.39|2912.39|2910.89|2910.89|0
1637917280000|2021-11-26 09:01:20|2910.59|2910.59|2910.52|2910.52|2910.74|2910.74|2910.5|2910.5|0
1637917290000|2021-11-26 09:01:30|2910.22|2910.22|2908.55|2908.55|2910.22|2910.22|2908.55|2908.55|0
1637917300000|2021-11-26 09:01:40|2908.03|2908.03|2906.89|2906.89|2908.03|2908.03|2906.89|2906.89|0
1637917310000|2021-11-26 09:01:50|2906.83|2906.83|2905.49|2905.49|2906.83|2906.83|2905.2|2905.2|0
1637917320000|2021-11-26 09:02:00|2905.78|2905.78|2905.6|2905.6|2906.21|2906.21|2905.6|2905.6|0
1637917330000|2021-11-26 09:02:10|2905.36|2905.36|2905|2905|2905.36|2905.36|2905|2905|0
1637917340000|2021-11-26 09:02:20|2904.89|2904.89|2905.31|2905.31|2905.31|2905.31|2904.89|2904.89|0
1637917350000|2021-11-26 09:02:30|2905.37|2905.37|2906.41|2906.41|2906.41|2906.41|2905.37|2905.37|0
1637917360000|2021-11-26 09:02:40|2906.29|2906.29|2906.35|2906.35|2906.58|2906.58|2906.16|2906.16|0
1637917370000|2021-11-26 09:02:50|2906.5|2906.5|2906.61|2906.61|2906.61|2906.61|2906.2|2906.2|0
1637917380000|2021-11-26 09:03:00|2906.41|2906.41|2906.46|2906.46|2906.92|2906.92|2906.41|2906.41|0
1637917390000|2021-11-26 09:03:10|2906.17|2906.17|2906.33|2906.33|2906.33|2906.33|2906.17|2906.17|0
1637917400000|2021-11-26 09:03:20|2906.44|2906.44|2906.6|2906.6|2906.73|2906.73|2906.44|2906.44|0
1637917410000|2021-11-26 09:03:30|2906.75|2906.75|2906.6|2906.6|2906.75|2906.75|2906.6|2906.6|0
1637917420000|2021-11-26 09:03:40|2906.48|2906.48|2905.82|2905.82|2906.48|2906.48|2905.51|2905.51|0
1637917430000|2021-11-26 09:03:50|2905.7|2905.7|2905.57|2905.57|2905.72|2905.72|2905.57|2905.57|0
1637917440000|2021-11-26 09:04:00|2905.43|2905.43|2905.94|2905.94|2905.94|2905.94|2905.08|2905.08|0
1637917450000|2021-11-26 09:04:10|2905.89|2905.89|2905.84|2905.84|2905.89|2905.89|2905.84|2905.84|0
1637917460000|2021-11-26 09:04:20|2905.82|2905.82|2906.88|2906.88|2906.88|2906.88|2905.82|2905.82|0
1637917470000|2021-11-26 09:04:30|2906.74|2906.74|2908.25|2908.25|2908.25|2908.25|2906.72|2906.72|0
1637917480000|2021-11-26 09:04:40|2908.31|2908.31|2908.14|2908.14|2908.63|2908.63|2908.14|2908.14|0
1637917490000|2021-11-26 09:04:50|2908.08|2908.08|2909.69|2909.69|2909.69|2909.69|2908.08|2908.08|0
1637917500000|2021-11-26 09:05:00|2909.87|2909.87|2910.01|2910.01|2910.01|2910.01|2909.87|2909.87|0
1637917510000|2021-11-26 09:05:10|2909.56|2909.56|2909.56|2909.56|2909.56|2909.56|2909.56|2909.56|0
1637917520000|2021-11-26 09:05:20|2909.87|2909.87|2910.24|2910.24|2910.24|2910.24|2909.87|2909.87|0
1637917550000|2021-11-26 09:05:50|2910.04|2910.04|2910.47|2910.47|2910.62|2910.62|2910.04|2910.04|0
1637917560000|2021-11-26 09:06:00|2910.69|2910.69|2911.36|2911.36|2911.5|2911.5|2910.69|2910.69|0
1637917570000|2021-11-26 09:06:10|2911.25|2911.25|2910.72|2910.72|2911.25|2911.25|2910.72|2910.72|0
1637917580000|2021-11-26 09:06:20|2910.14|2910.14|2908.89|2908.89|2910.43|2910.43|2908.89|2908.89|0
1637917590000|2021-11-26 09:06:30|2908.77|2908.77|2908.79|2908.79|2908.79|2908.79|2908.75|2908.75|0
1637917600000|2021-11-26 09:06:40|2908.73|2908.73|2908.45|2908.45|2908.73|2908.73|2908.45|2908.45|0
1637917610000|2021-11-26 09:06:50|2908.48|2908.48|2906.98|2906.98|2908.48|2908.48|2906.98|2906.98|0
1637917620000|2021-11-26 09:07:00|2907.23|2907.23|2905.93|2905.93|2907.23|2907.23|2905.93|2905.93|0
1637917630000|2021-11-26 09:07:10|2905.69|2905.69|2904.86|2904.86|2905.69|2905.69|2904.86|2904.86|0
1637917650000|2021-11-26 09:07:30|2904.71|2904.71|2904.71|2904.71|2904.71|2904.71|2904.71|2904.71|0
1637917660000|2021-11-26 09:07:40|2904.24|2904.24|2903.81|2903.81|2904.24|2904.24|2903.81|2903.81|0
1637917670000|2021-11-26 09:07:50|2903.92|2903.92|2903.39|2903.39|2904.06|2904.06|2903.1|2903.1|0
1637917680000|2021-11-26 09:08:00|2903.2|2903.2|2902.03|2902.03|2903.2|2903.2|2901.99|2901.99|0
1637917690000|2021-11-26 09:08:10|2902.06|2902.06|2901.82|2901.82|2902.06|2902.06|2901.74|2901.74|0
1637917700000|2021-11-26 09:08:20|2901.95|2901.95|2902.5|2902.5|2902.57|2902.57|2901.95|2901.95|0
1637917710000|2021-11-26 09:08:30|2902.63|2902.63|2902.18|2902.18|2903.06|2903.06|2902.18|2902.18|0
1637917720000|2021-11-26 09:08:40|2902.04|2902.04|2902.63|2902.63|2902.63|2902.63|2901.76|2901.76|0
1637917730000|2021-11-26 09:08:50|2902.97|2902.97|2902.97|2902.97|2902.97|2902.97|2902.97|2902.97|0
1637917740000|2021-11-26 09:09:00|2902.92|2902.92|2904.18|2904.18|2904.18|2904.18|2902.92|2902.92|0
1637917750000|2021-11-26 09:09:10|2904.4|2904.4|2905.23|2905.23|2905.23|2905.23|2904.4|2904.4|0
1637917760000|2021-11-26 09:09:20|2905.09|2905.09|2905.38|2905.38|2905.38|2905.38|2905.09|2905.09|0
1637917770000|2021-11-26 09:09:30|2905.79|2905.79|2905.79|2905.79|2905.79|2905.79|2905.79|2905.79|0
1637917780000|2021-11-26 09:09:40|2906.05|2906.05|2906.47|2906.47|2906.47|2906.47|2906.05|2906.05|0
1637917790000|2021-11-26 09:09:50|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|0
1637917800000|2021-11-26 09:10:00|2906.12|2906.12|2906.12|2906.12|2906.12|2906.12|2906.12|2906.12|0
1637917810000|2021-11-26 09:10:10|2904.98|2904.98|2904.88|2904.88|2904.98|2904.98|2904.77|2904.77|0
1637917820000|2021-11-26 09:10:20|2905|2905|2904.76|2904.76|2905|2905|2904.76|2904.76|0
1637917840000|2021-11-26 09:10:40|2905.02|2905.02|2905.55|2905.55|2905.55|2905.55|2905.02|2905.02|0
1637917850000|2021-11-26 09:10:50|2905.74|2905.74|2906.85|2906.85|2906.85|2906.85|2905.74|2905.74|0
1637917860000|2021-11-26 09:11:00|2906.6|2906.6|2907.51|2907.51|2907.51|2907.51|2906.6|2906.6|0
1637917870000|2021-11-26 09:11:10|2907.6|2907.6|2907.7|2907.7|2908.04|2908.04|2907.6|2907.6|0
1637917880000|2021-11-26 09:11:20|2907.86|2907.86|2908.56|2908.56|2908.56|2908.56|2907.86|2907.86|0
1637917890000|2021-11-26 09:11:30|2909.04|2909.04|2910.06|2910.06|2910.17|2910.17|2909.04|2909.04|0
1637917900000|2021-11-26 09:11:40|2910.18|2910.18|2910.09|2910.09|2910.23|2910.23|2910.09|2910.09|0
1637917920000|2021-11-26 09:12:00|2910.14|2910.14|2909.89|2909.89|2910.32|2910.32|2909.89|2909.89|0
1637917930000|2021-11-26 09:12:10|2909.52|2909.52|2909.42|2909.42|2909.52|2909.52|2909.42|2909.42|0
1637917960000|2021-11-26 09:12:40|2909.17|2909.17|2910.13|2910.13|2910.13|2910.13|2909.17|2909.17|0
1637917970000|2021-11-26 09:12:50|2910.42|2910.42|2910.42|2910.42|2910.42|2910.42|2910.42|2910.42|0
1637917980000|2021-11-26 09:13:00|2910.46|2910.46|2912.36|2912.36|2912.36|2912.36|2910.46|2910.46|0
1637917990000|2021-11-26 09:13:10|2912.5|2912.5|2913.02|2913.02|2913.02|2913.02|2912.44|2912.44|0
1637918000000|2021-11-26 09:13:20|2913.33|2913.33|2913.45|2913.45|2913.45|2913.45|2913.33|2913.33|0
1637918010000|2021-11-26 09:13:30|2913.39|2913.39|2913.27|2913.27|2913.39|2913.39|2913.27|2913.27|0
1637918020000|2021-11-26 09:13:40|2913.04|2913.04|2912.88|2912.88|2913.04|2913.04|2912.73|2912.73|0
1637918040000|2021-11-26 09:14:00|2912.73|2912.73|2912.63|2912.63|2912.73|2912.73|2912.51|2912.51|0
1637918050000|2021-11-26 09:14:10|2912.3|2912.3|2912.27|2912.27|2912.3|2912.3|2912.27|2912.27|0
1637918070000|2021-11-26 09:14:30|2912.32|2912.32|2912.21|2912.21|2912.32|2912.32|2912.21|2912.21|0
1637918080000|2021-11-26 09:14:40|2912.36|2912.36|2912.21|2912.21|2912.36|2912.36|2912.21|2912.21|0
1637918090000|2021-11-26 09:14:50|2912.03|2912.03|2911.42|2911.42|2912.03|2912.03|2911.42|2911.42|0
1637918100000|2021-11-26 09:15:00|2911.27|2911.27|2909.78|2909.78|2911.27|2911.27|2909.6|2909.6|0
1637918110000|2021-11-26 09:15:10|2909.35|2909.35|2908.36|2908.36|2909.35|2909.35|2908.3|2908.3|0
1637918120000|2021-11-26 09:15:20|2908.14|2908.14|2908.01|2908.01|2908.14|2908.14|2908.01|2908.01|0
1637918130000|2021-11-26 09:15:30|2907.9|2907.9|2907|2907|2907.9|2907.9|2907|2907|0
1637918140000|2021-11-26 09:15:40|2906.89|2906.89|2906.63|2906.63|2907.04|2907.04|2906.63|2906.63|0
1637918150000|2021-11-26 09:15:50|2906.59|2906.59|2906.58|2906.58|2906.63|2906.63|2906.48|2906.48|0
1637918160000|2021-11-26 09:16:00|2906.54|2906.54|2906.56|2906.56|2906.64|2906.64|2905.96|2905.96|0
1637918180000|2021-11-26 09:16:20|2906.46|2906.46|2906.46|2906.46|2906.46|2906.46|2906.35|2906.35|0
1637918190000|2021-11-26 09:16:30|2905.94|2905.94|2905.21|2905.21|2905.94|2905.94|2905.21|2905.21|0
1637918200000|2021-11-26 09:16:40|2905.18|2905.18|2904.85|2904.85|2905.18|2905.18|2904.85|2904.85|0
1637918220000|2021-11-26 09:17:00|2905.04|2905.04|2905.62|2905.62|2905.62|2905.62|2905.04|2905.04|0
1637918230000|2021-11-26 09:17:10|2905.86|2905.86|2905.58|2905.58|2906.01|2906.01|2905.58|2905.58|0
1637918240000|2021-11-26 09:17:20|2905.45|2905.45|2905.45|2905.45|2905.45|2905.45|2905.45|2905.45|0
1637918250000|2021-11-26 09:17:30|2905.57|2905.57|2904.84|2904.84|2905.57|2905.57|2904.71|2904.71|0
1637918260000|2021-11-26 09:17:40|2905.27|2905.27|2907.07|2907.07|2907.07|2907.07|2905.13|2905.13|0
1637918270000|2021-11-26 09:17:50|2906.83|2906.83|2906.97|2906.97|2906.97|2906.97|2906.83|2906.83|0
1637918280000|2021-11-26 09:18:00|2906.9|2906.9|2907.33|2907.33|2907.33|2907.33|2906.9|2906.9|0
1637918290000|2021-11-26 09:18:10|2907.48|2907.48|2907.37|2907.37|2907.48|2907.48|2907.37|2907.37|0
1637918300000|2021-11-26 09:18:20|2907.25|2907.25|2906.38|2906.38|2907.25|2907.25|2906.28|2906.28|0
1637918310000|2021-11-26 09:18:30|2906.15|2906.15|2906.09|2906.09|2906.15|2906.15|2906.09|2906.09|0
1637918320000|2021-11-26 09:18:40|2905.94|2905.94|2905.44|2905.44|2905.94|2905.94|2905.3|2905.3|0
1637918330000|2021-11-26 09:18:50|2905.41|2905.41|2905.41|2905.41|2905.41|2905.41|2905.41|2905.41|0
1637918340000|2021-11-26 09:19:00|2905.51|2905.51|2905.26|2905.26|2905.51|2905.51|2905.26|2905.26|0
1637918350000|2021-11-26 09:19:10|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|0
1637918360000|2021-11-26 09:19:20|2905.33|2905.33|2905.8|2905.8|2905.8|2905.8|2905.33|2905.33|0
1637918370000|2021-11-26 09:19:30|2906.09|2906.09|2906.09|2906.09|2906.09|2906.09|2906.09|2906.09|0
1637918380000|2021-11-26 09:19:40|2906.23|2906.23|2906.92|2906.92|2906.92|2906.92|2906.09|2906.09|0
1637918390000|2021-11-26 09:19:50|2907.17|2907.17|2907.73|2907.73|2907.73|2907.73|2907.17|2907.17|0
1637918400000|2021-11-26 09:20:00|2907.59|2907.59|2907.92|2907.92|2907.92|2907.92|2907.59|2907.59|0
1637918410000|2021-11-26 09:20:10|2908.03|2908.03|2908.64|2908.64|2908.75|2908.75|2908.03|2908.03|0
1637918420000|2021-11-26 09:20:20|2908.61|2908.61|2908.61|2908.61|2908.61|2908.61|2908.61|2908.61|0
1637918430000|2021-11-26 09:20:30|2908.95|2908.95|2908.95|2908.95|2908.95|2908.95|2908.95|2908.95|0
1637918440000|2021-11-26 09:20:40|2909.01|2909.01|2911.2|2911.2|2911.2|2911.2|2909.01|2909.01|0
1637918450000|2021-11-26 09:20:50|2911.33|2911.33|2912.03|2912.03|2912.03|2912.03|2911.33|2911.33|0
1637918460000|2021-11-26 09:21:00|2911.92|2911.92|2911.36|2911.36|2911.92|2911.92|2911.36|2911.36|0
1637918470000|2021-11-26 09:21:10|2911.46|2911.46|2911.6|2911.6|2911.6|2911.6|2911.46|2911.46|0
1637918480000|2021-11-26 09:21:20|2911.66|2911.66|2911.66|2911.66|2911.66|2911.66|2911.66|2911.66|0
1637918490000|2021-11-26 09:21:30|2911.55|2911.55|2911.59|2911.59|2911.59|2911.59|2911.55|2911.55|0
1637918510000|2021-11-26 09:21:50|2912.18|2912.18|2911.94|2911.94|2912.18|2912.18|2911.94|2911.94|0
1637918520000|2021-11-26 09:22:00|2911.79|2911.79|2911.79|2911.79|2911.79|2911.79|2911.79|2911.79|0
1637918530000|2021-11-26 09:22:10|2911.64|2911.64|2911.72|2911.72|2911.72|2911.72|2911.5|2911.5|0
1637918540000|2021-11-26 09:22:20|2911.58|2911.58|2910.94|2910.94|2911.58|2911.58|2910.94|2910.94|0
1637918550000|2021-11-26 09:22:30|2911.09|2911.09|2911.72|2911.72|2911.72|2911.72|2911.09|2911.09|0
1637918560000|2021-11-26 09:22:40|2912.01|2912.01|2912.25|2912.25|2912.84|2912.84|2912.01|2912.01|0
1637918570000|2021-11-26 09:22:50|2912.38|2912.38|2911.88|2911.88|2912.38|2912.38|2911.88|2911.88|0
1637918580000|2021-11-26 09:23:00|2912.13|2912.13|2912.27|2912.27|2912.27|2912.27|2912.06|2912.06|0
1637918590000|2021-11-26 09:23:10|2912.4|2912.4|2912.58|2912.58|2912.61|2912.61|2912.4|2912.4|0
1637918600000|2021-11-26 09:23:20|2912.71|2912.71|2913.15|2913.15|2913.15|2913.15|2912.71|2912.71|0
1637918610000|2021-11-26 09:23:30|2913.21|2913.21|2913.65|2913.65|2913.65|2913.65|2913.21|2913.21|0
1637918620000|2021-11-26 09:23:40|2914.39|2914.39|2914.44|2914.44|2914.5|2914.5|2914.14|2914.14|0
1637918630000|2021-11-26 09:23:50|2914.23|2914.23|2914.81|2914.81|2914.81|2914.81|2914.23|2914.23|0
1637918640000|2021-11-26 09:24:00|2914.52|2914.52|2913.16|2913.16|2914.52|2914.52|2913.16|2913.16|0
1637918650000|2021-11-26 09:24:10|2913.09|2913.09|2913.09|2913.09|2913.09|2913.09|2913.09|2913.09|0
1637918660000|2021-11-26 09:24:20|2913.19|2913.19|2913.19|2913.19|2913.19|2913.19|2913.19|2913.19|0
1637918670000|2021-11-26 09:24:30|2913.32|2913.32|2913.12|2913.12|2913.32|2913.32|2913.12|2913.12|0
1637918700000|2021-11-26 09:25:00|2913.06|2913.06|2912.05|2912.05|2913.06|2913.06|2911.56|2911.56|0
1637918710000|2021-11-26 09:25:10|2911.53|2911.53|2911.32|2911.32|2911.53|2911.53|2911.26|2911.26|0
1637918720000|2021-11-26 09:25:20|2910.58|2910.58|2910.58|2910.58|2910.58|2910.58|2910.58|2910.58|0
1637918730000|2021-11-26 09:25:30|2910.34|2910.34|2910.27|2910.27|2910.34|2910.34|2910.27|2910.27|0
1637918740000|2021-11-26 09:25:40|2910.21|2910.21|2909.99|2909.99|2910.21|2910.21|2909.99|2909.99|0
1637918750000|2021-11-26 09:25:50|2909.42|2909.42|2909.41|2909.41|2909.42|2909.42|2908.99|2908.99|0
1637918760000|2021-11-26 09:26:00|2909.54|2909.54|2910.57|2910.57|2910.57|2910.57|2909.54|2909.54|0
1637918770000|2021-11-26 09:26:10|2910.42|2910.42|2910.16|2910.16|2910.42|2910.42|2910.16|2910.16|0
1637918780000|2021-11-26 09:26:20|2910.34|2910.34|2910.86|2910.86|2910.86|2910.86|2910.34|2910.34|0
1637918790000|2021-11-26 09:26:30|2911.37|2911.37|2911.82|2911.82|2911.82|2911.82|2911.37|2911.37|0
1637918800000|2021-11-26 09:26:40|2911.74|2911.74|2912.04|2912.04|2912.04|2912.04|2911.43|2911.43|0
1637918810000|2021-11-26 09:26:50|2912.2|2912.2|2912.71|2912.71|2912.71|2912.71|2912.2|2912.2|0
1637918820000|2021-11-26 09:27:00|2912.93|2912.93|2914.26|2914.26|2914.26|2914.26|2912.93|2912.93|0
1637918830000|2021-11-26 09:27:10|2914.16|2914.16|2914.16|2914.16|2914.22|2914.22|2914.16|2914.16|0
1637918840000|2021-11-26 09:27:20|2914.21|2914.21|2914.71|2914.71|2914.71|2914.71|2914.21|2914.21|0
1637918850000|2021-11-26 09:27:30|2914.84|2914.84|2914.84|2914.84|2914.84|2914.84|2914.84|2914.84|0
1637918860000|2021-11-26 09:27:40|2914.73|2914.73|2914.57|2914.57|2914.73|2914.73|2914.42|2914.42|0
1637918870000|2021-11-26 09:27:50|2915.05|2915.05|2915.05|2915.05|2915.05|2915.05|2915.05|2915.05|0
1637918880000|2021-11-26 09:28:00|2915.11|2915.11|2914.5|2914.5|2915.11|2915.11|2914.5|2914.5|0
1637918890000|2021-11-26 09:28:10|2914.75|2914.75|2914.75|2914.75|2914.75|2914.75|2914.75|2914.75|0
1637918910000|2021-11-26 09:28:30|2914.86|2914.86|2914.43|2914.43|2914.86|2914.86|2914.43|2914.43|0
1637918920000|2021-11-26 09:28:40|2914.36|2914.36|2913.51|2913.51|2914.36|2914.36|2913.51|2913.51|0
1637918930000|2021-11-26 09:28:50|2913.57|2913.57|2912.79|2912.79|2913.57|2913.57|2912.79|2912.79|0
1637918940000|2021-11-26 09:29:00|2912.73|2912.73|2912.32|2912.32|2912.73|2912.73|2912.32|2912.32|0
1637918950000|2021-11-26 09:29:10|2912.36|2912.36|2912.36|2912.36|2912.36|2912.36|2912.36|2912.36|0
1637918970000|2021-11-26 09:29:30|2912.95|2912.95|2913.28|2913.28|2913.28|2913.28|2912.95|2912.95|0
1637919000000|2021-11-26 09:30:00|2914|2914|2914.06|2914.06|2914.06|2914.06|2914|2914|0
1637919020000|2021-11-26 09:30:20|2914.29|2914.29|2914.89|2914.89|2915.47|2915.47|2914.29|2914.29|0
1637919030000|2021-11-26 09:30:30|2915.36|2915.36|2916.1|2916.1|2916.1|2916.1|2915.36|2915.36|0
1637919040000|2021-11-26 09:30:40|2915.95|2915.95|2915.45|2915.45|2915.95|2915.95|2915.45|2915.45|0
1637919050000|2021-11-26 09:30:50|2915.7|2915.7|2915.02|2915.02|2915.7|2915.7|2915.02|2915.02|0
1637919060000|2021-11-26 09:31:00|2915.1|2915.1|2915.06|2915.06|2915.12|2915.12|2914.97|2914.97|0
1637919070000|2021-11-26 09:31:10|2915|2915|2914.93|2914.93|2915|2915|2914.93|2914.93|0
1637919080000|2021-11-26 09:31:20|2914.87|2914.87|2914.87|2914.87|2914.87|2914.87|2914.87|2914.87|0
1637919090000|2021-11-26 09:31:30|2914.98|2914.98|2914.92|2914.92|2914.98|2914.98|2914.92|2914.92|0
1637919100000|2021-11-26 09:31:40|2914.78|2914.78|2914.45|2914.45|2914.78|2914.78|2914.45|2914.45|0
1637919110000|2021-11-26 09:31:50|2914.4|2914.4|2913.96|2913.96|2914.4|2914.4|2913.96|2913.96|0
1637919120000|2021-11-26 09:32:00|2913.72|2913.72|2913.7|2913.7|2913.83|2913.83|2913.62|2913.62|0
1637919130000|2021-11-26 09:32:10|2913.74|2913.74|2913.25|2913.25|2913.76|2913.76|2912.84|2912.84|0
1637919150000|2021-11-26 09:32:30|2913.26|2913.26|2913.41|2913.41|2913.41|2913.41|2913.26|2913.26|0
1637919170000|2021-11-26 09:32:50|2913.53|2913.53|2913.83|2913.83|2913.83|2913.83|2913.53|2913.53|0
1637919180000|2021-11-26 09:33:00|2913.95|2913.95|2914.78|2914.78|2914.78|2914.78|2913.95|2913.95|0
1637919190000|2021-11-26 09:33:10|2915|2915|2915.13|2915.13|2915.23|2915.23|2915|2915|0
1637919200000|2021-11-26 09:33:20|2915.02|2915.02|2915.37|2915.37|2915.37|2915.37|2915.02|2915.02|0
1637919220000|2021-11-26 09:33:40|2915.06|2915.06|2915.42|2915.42|2915.42|2915.42|2914.62|2914.62|0
1637919230000|2021-11-26 09:33:50|2915.63|2915.63|2916.18|2916.18|2916.18|2916.18|2915.63|2915.63|0
1637919240000|2021-11-26 09:34:00|2915.97|2915.97|2915.92|2915.92|2915.97|2915.97|2915.6|2915.6|0
1637919250000|2021-11-26 09:34:10|2916.06|2916.06|2916.19|2916.19|2916.19|2916.19|2916.06|2916.06|0
1637919260000|2021-11-26 09:34:20|2916.04|2916.04|2916.51|2916.51|2916.52|2916.52|2915.9|2915.9|0
1637919270000|2021-11-26 09:34:30|2916.4|2916.4|2916.33|2916.33|2916.51|2916.51|2916.33|2916.33|0
1637919280000|2021-11-26 09:34:40|2916.64|2916.64|2916.64|2916.64|2916.64|2916.64|2916.64|2916.64|0
1637919290000|2021-11-26 09:34:50|2916.78|2916.78|2916.78|2916.78|2916.9|2916.9|2916.78|2916.78|0
1637919300000|2021-11-26 09:35:00|2916.67|2916.67|2916.67|2916.67|2916.67|2916.67|2916.67|2916.67|0
1637919310000|2021-11-26 09:35:10|2916.53|2916.53|2916.19|2916.19|2916.67|2916.67|2916.04|2916.04|0
1637919320000|2021-11-26 09:35:20|2915.98|2915.98|2915.85|2915.85|2916.03|2916.03|2915.74|2915.74|0
1637919350000|2021-11-26 09:35:50|2915.74|2915.74|2915.74|2915.74|2915.74|2915.74|2915.74|2915.74|0
1637919360000|2021-11-26 09:36:00|2915.62|2915.62|2915.04|2915.04|2915.62|2915.62|2914.89|2914.89|0
1637919370000|2021-11-26 09:36:10|2915.16|2915.16|2915.16|2915.16|2915.16|2915.16|2915.16|2915.16|0
1637919390000|2021-11-26 09:36:30|2914.95|2914.95|2914.9|2914.9|2915.16|2915.16|2914.9|2914.9|0
1637919400000|2021-11-26 09:36:40|2914.78|2914.78|2914.42|2914.42|2914.78|2914.78|2914.42|2914.42|0
1637919410000|2021-11-26 09:36:50|2914.37|2914.37|2914.37|2914.37|2914.61|2914.61|2914.25|2914.25|0
1637919420000|2021-11-26 09:37:00|2914.7|2914.7|2914.76|2914.76|2914.76|2914.76|2914.7|2914.7|0
1637919430000|2021-11-26 09:37:10|2914.91|2914.91|2916.58|2916.58|2916.73|2916.73|2914.62|2914.62|0
1637919440000|2021-11-26 09:37:20|2916.07|2916.07|2916.7|2916.7|2916.7|2916.7|2916.07|2916.07|0
1637919450000|2021-11-26 09:37:30|2916.44|2916.44|2916.58|2916.58|2916.58|2916.58|2916.44|2916.44|0
1637919460000|2021-11-26 09:37:40|2916.43|2916.43|2916.43|2916.43|2916.43|2916.43|2916.43|2916.43|0
1637919470000|2021-11-26 09:37:50|2916.07|2916.07|2916.07|2916.07|2916.07|2916.07|2916.07|2916.07|0
1637919480000|2021-11-26 09:38:00|2915.95|2915.95|2915.5|2915.5|2915.95|2915.95|2915.46|2915.46|0
1637919500000|2021-11-26 09:38:20|2915.47|2915.47|2917|2917|2917|2917|2915.47|2915.47|0
1637919520000|2021-11-26 09:38:40|2917.21|2917.21|2917.51|2917.51|2917.51|2917.51|2917.21|2917.21|0
1637919540000|2021-11-26 09:39:00|2917.54|2917.54|2917.54|2917.54|2917.54|2917.54|2917.54|2917.54|0
1637919560000|2021-11-26 09:39:20|2917.65|2917.65|2917.72|2917.72|2917.72|2917.72|2917.65|2917.65|0
1637919570000|2021-11-26 09:39:30|2917.6|2917.6|2917.57|2917.57|2917.6|2917.6|2917.57|2917.57|0
1637919580000|2021-11-26 09:39:40|2917.81|2917.81|2917.93|2917.93|2917.93|2917.93|2917.81|2917.81|0
1637919590000|2021-11-26 09:39:50|2917.78|2917.78|2917.78|2917.78|2917.78|2917.78|2917.78|2917.78|0
1637919600000|2021-11-26 09:40:00|2918|2918|2919.04|2919.04|2919.04|2919.04|2918|2918|0
1637919610000|2021-11-26 09:40:10|2919.3|2919.3|2919.74|2919.74|2919.74|2919.74|2919.3|2919.3|0
1637919620000|2021-11-26 09:40:20|2919.63|2919.63|2919.17|2919.17|2919.76|2919.76|2919.17|2919.17|0
1637919630000|2021-11-26 09:40:30|2918.93|2918.93|2917.3|2917.3|2918.93|2918.93|2917.23|2917.23|0
1637919640000|2021-11-26 09:40:40|2917.44|2917.44|2917.26|2917.26|2917.44|2917.44|2917.26|2917.26|0
1637919660000|2021-11-26 09:41:00|2916.99|2916.99|2916.86|2916.86|2916.99|2916.99|2916.86|2916.86|0
1637919670000|2021-11-26 09:41:10|2916.93|2916.93|2918.26|2918.26|2918.26|2918.26|2916.93|2916.93|0
1637919700000|2021-11-26 09:41:40|2918.55|2918.55|2918.55|2918.55|2918.55|2918.55|2918.55|2918.55|0
1637919710000|2021-11-26 09:41:50|2918.42|2918.42|2918.81|2918.81|2918.81|2918.81|2918.42|2918.42|0
1637919720000|2021-11-26 09:42:00|2918.4|2918.4|2917.38|2917.38|2918.4|2918.4|2917.38|2917.38|0
1637919730000|2021-11-26 09:42:10|2917.25|2917.25|2916.65|2916.65|2917.3|2917.3|2916.65|2916.65|0
1637919740000|2021-11-26 09:42:20|2916.51|2916.51|2916.62|2916.62|2916.62|2916.62|2916.51|2916.51|0
1637919750000|2021-11-26 09:42:30|2916.82|2916.82|2916.61|2916.61|2916.82|2916.82|2916.61|2916.61|0
1637919760000|2021-11-26 09:42:40|2916.5|2916.5|2916.5|2916.5|2916.5|2916.5|2916.5|2916.5|0
1637919770000|2021-11-26 09:42:50|2916.6|2916.6|2916.79|2916.79|2916.79|2916.79|2916.6|2916.6|0
1637919780000|2021-11-26 09:43:00|2916.93|2916.93|2916.85|2916.85|2917.2|2917.2|2916.85|2916.85|0
1637919790000|2021-11-26 09:43:10|2916.73|2916.73|2916.73|2916.73|2916.73|2916.73|2916.73|2916.73|0
1637919810000|2021-11-26 09:43:30|2916.83|2916.83|2916.83|2916.83|2916.83|2916.83|2916.83|2916.83|0
1637919820000|2021-11-26 09:43:40|2917.17|2917.17|2917.13|2917.13|2917.17|2917.17|2917.13|2917.13|0
1637919840000|2021-11-26 09:44:00|2916.87|2916.87|2915.64|2915.64|2916.89|2916.89|2915.64|2915.64|0
1637919850000|2021-11-26 09:44:10|2915.42|2915.42|2915.42|2915.42|2915.42|2915.42|2915.42|2915.42|0
1637919860000|2021-11-26 09:44:20|2915.3|2915.3|2915.3|2915.3|2915.3|2915.3|2915.3|2915.3|0
1637919870000|2021-11-26 09:44:30|2915.51|2915.51|2915.8|2915.8|2915.8|2915.8|2915.46|2915.46|0
1637919880000|2021-11-26 09:44:40|2916.1|2916.1|2916.44|2916.44|2916.44|2916.44|2916.1|2916.1|0
1637919890000|2021-11-26 09:44:50|2916.38|2916.38|2916.06|2916.06|2916.38|2916.38|2916.06|2916.06|0
1637919900000|2021-11-26 09:45:00|2915.93|2915.93|2916.45|2916.45|2916.8|2916.8|2915.92|2915.92|0
1637919910000|2021-11-26 09:45:10|2916.79|2916.79|2917.2|2917.2|2917.2|2917.2|2916.79|2916.79|0
1637919920000|2021-11-26 09:45:20|2917.45|2917.45|2918.42|2918.42|2918.42|2918.42|2917.45|2917.45|0
1637919950000|2021-11-26 09:45:50|2918.76|2918.76|2918.99|2918.99|2918.99|2918.99|2918.76|2918.76|0
1637919960000|2021-11-26 09:46:00|2919.1|2919.1|2919.1|2919.1|2919.1|2919.1|2919.06|2919.06|0
1637919970000|2021-11-26 09:46:10|2919.25|2919.25|2919.25|2919.25|2919.25|2919.25|2919.25|2919.25|0
1637919980000|2021-11-26 09:46:20|2919.54|2919.54|2919.87|2919.87|2919.94|2919.94|2919.54|2919.54|0
1637919990000|2021-11-26 09:46:30|2920.11|2920.11|2920.23|2920.23|2920.23|2920.23|2920.11|2920.11|0
1637920000000|2021-11-26 09:46:40|2921.09|2921.09|2922.12|2922.12|2922.27|2922.27|2921.09|2921.09|0
1637920010000|2021-11-26 09:46:50|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|0
1637920020000|2021-11-26 09:47:00|2922.37|2922.37|2923.11|2923.11|2923.11|2923.11|2922.37|2922.37|0
1637920040000|2021-11-26 09:47:20|2923.3|2923.3|2923.24|2923.24|2923.3|2923.3|2923.24|2923.24|0
1637920050000|2021-11-26 09:47:30|2923.3|2923.3|2923.73|2923.73|2923.73|2923.73|2923.3|2923.3|0
1637920060000|2021-11-26 09:47:40|2923.67|2923.67|2923.5|2923.5|2924.26|2924.26|2923.5|2923.5|0
1637920070000|2021-11-26 09:47:50|2923.17|2923.17|2923.17|2923.17|2923.17|2923.17|2923.17|2923.17|0
1637920080000|2021-11-26 09:48:00|2923.37|2923.37|2922.34|2922.34|2923.37|2923.37|2922.34|2922.34|0
1637920100000|2021-11-26 09:48:20|2921.89|2921.89|2921.89|2921.89|2921.89|2921.89|2921.89|2921.89|0
1637920110000|2021-11-26 09:48:30|2921.83|2921.83|2921.83|2921.83|2921.83|2921.83|2921.83|2921.83|0
1637920130000|2021-11-26 09:48:50|2922.12|2922.12|2922.5|2922.5|2922.5|2922.5|2922.12|2922.12|0
1637920140000|2021-11-26 09:49:00|2922.74|2922.74|2922.39|2922.39|2922.74|2922.74|2922.39|2922.39|0
1637920150000|2021-11-26 09:49:10|2922.14|2922.14|2922.21|2922.21|2922.25|2922.25|2922.14|2922.14|0
1637920160000|2021-11-26 09:49:20|2922.09|2922.09|2921.8|2921.8|2922.09|2922.09|2921.8|2921.8|0
1637920170000|2021-11-26 09:49:30|2921.87|2921.87|2921.76|2921.76|2921.87|2921.87|2921.76|2921.76|0
1637920180000|2021-11-26 09:49:40|2921.83|2921.83|2922.63|2922.63|2922.69|2922.69|2921.83|2921.83|0
1637920190000|2021-11-26 09:49:50|2922.79|2922.79|2922.79|2922.79|2922.79|2922.79|2922.79|2922.79|0
1637920200000|2021-11-26 09:50:00|2922.67|2922.67|2923|2923|2923|2923|2922.66|2922.66|0
1637920210000|2021-11-26 09:50:10|2922.63|2922.63|2922.47|2922.47|2922.63|2922.63|2922.35|2922.35|0
1637920220000|2021-11-26 09:50:20|2922.76|2922.76|2922.72|2922.72|2922.9|2922.9|2922.72|2922.72|0
1637920240000|2021-11-26 09:50:40|2922.67|2922.67|2922.72|2922.72|2922.72|2922.72|2922.67|2922.67|0
1637920260000|2021-11-26 09:51:00|2922.65|2922.65|2922.6|2922.6|2922.65|2922.65|2922.6|2922.6|0
1637920290000|2021-11-26 09:51:30|2922.55|2922.55|2922.55|2922.55|2922.55|2922.55|2922.55|2922.55|0
1637920300000|2021-11-26 09:51:40|2922.67|2922.67|2921.96|2921.96|2922.67|2922.67|2921.96|2921.96|0
1637920310000|2021-11-26 09:51:50|2921.72|2921.72|2922.2|2922.2|2922.2|2922.2|2921.72|2921.72|0
1637920330000|2021-11-26 09:52:10|2922.49|2922.49|2923.06|2923.06|2923.06|2923.06|2922.49|2922.49|0
1637920340000|2021-11-26 09:52:20|2923.11|2923.11|2923.11|2923.11|2923.11|2923.11|2923.11|2923.11|0
1637920350000|2021-11-26 09:52:30|2923.18|2923.18|2923.72|2923.72|2923.72|2923.72|2923.18|2923.18|0
1637920360000|2021-11-26 09:52:40|2923.79|2923.79|2924.63|2924.63|2924.63|2924.63|2923.79|2923.79|0
1637920370000|2021-11-26 09:52:50|2925|2925|2926.52|2926.52|2926.74|2926.74|2925|2925|0
1637920390000|2021-11-26 09:53:10|2926.67|2926.67|2926.72|2926.72|2926.72|2926.72|2926.67|2926.67|0
1637920400000|2021-11-26 09:53:20|2926.79|2926.79|2927.65|2927.65|2927.65|2927.65|2926.79|2926.79|0
1637920410000|2021-11-26 09:53:30|2927.84|2927.84|2927.39|2927.39|2927.84|2927.84|2927.39|2927.39|0
1637920420000|2021-11-26 09:53:40|2927.24|2927.24|2927.42|2927.42|2927.42|2927.42|2927.24|2927.24|0
1637920430000|2021-11-26 09:53:50|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|0
1637920440000|2021-11-26 09:54:00|2927.97|2927.97|2927.93|2927.93|2928.11|2928.11|2927.72|2927.72|0
1637920450000|2021-11-26 09:54:10|2927.87|2927.87|2927.87|2927.87|2927.87|2927.87|2927.87|2927.87|0
1637920460000|2021-11-26 09:54:20|2927.98|2927.98|2928.34|2928.34|2928.38|2928.38|2927.98|2927.98|0
1637920470000|2021-11-26 09:54:30|2928.39|2928.39|2928.08|2928.08|2928.39|2928.39|2928.08|2928.08|0
1637920480000|2021-11-26 09:54:40|2927.84|2927.84|2927.71|2927.71|2927.84|2927.84|2927.71|2927.71|0
1637920500000|2021-11-26 09:55:00|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|0
1637920520000|2021-11-26 09:55:20|2927.57|2927.57|2927.21|2927.21|2927.57|2927.57|2927.21|2927.21|0
1637920530000|2021-11-26 09:55:30|2927.18|2927.18|2927.56|2927.56|2927.69|2927.69|2927.18|2927.18|0
1637920540000|2021-11-26 09:55:40|2927.5|2927.5|2927.64|2927.64|2927.64|2927.64|2927.5|2927.5|0
1637920550000|2021-11-26 09:55:50|2927.58|2927.58|2927.53|2927.53|2927.58|2927.58|2927.53|2927.53|0
1637920570000|2021-11-26 09:56:10|2927.47|2927.47|2927.01|2927.01|2927.47|2927.47|2927.01|2927.01|0
1637920590000|2021-11-26 09:56:30|2927.31|2927.31|2927.31|2927.31|2927.31|2927.31|2927.31|2927.31|0
1637920600000|2021-11-26 09:56:40|2927.37|2927.37|2927.53|2927.53|2927.82|2927.82|2927.37|2927.37|0
1637920610000|2021-11-26 09:56:50|2927.77|2927.77|2927.54|2927.54|2927.82|2927.82|2927.3|2927.3|0
1637920620000|2021-11-26 09:57:00|2927.39|2927.39|2927.38|2927.38|2927.39|2927.39|2927.38|2927.38|0
1637920630000|2021-11-26 09:57:10|2927.31|2927.31|2927.31|2927.31|2927.31|2927.31|2927.31|2927.31|0
1637920640000|2021-11-26 09:57:20|2927.13|2927.13|2926.52|2926.52|2927.13|2927.13|2926.52|2926.52|0
1637920650000|2021-11-26 09:57:30|2926.95|2926.95|2927.09|2927.09|2927.09|2927.09|2926.87|2926.87|0
1637920660000|2021-11-26 09:57:40|2927.16|2927.16|2927.24|2927.24|2927.24|2927.24|2927.16|2927.16|0
1637920680000|2021-11-26 09:58:00|2927.13|2927.13|2926.78|2926.78|2927.13|2927.13|2926.78|2926.78|0
1637920690000|2021-11-26 09:58:10|2926.9|2926.9|2926.9|2926.9|2926.9|2926.9|2926.9|2926.9|0
1637920700000|2021-11-26 09:58:20|2926.94|2926.94|2926.6|2926.6|2926.94|2926.94|2926.6|2926.6|0
1637920710000|2021-11-26 09:58:30|2926.47|2926.47|2926.49|2926.49|2926.6|2926.6|2926.47|2926.47|0
1637920720000|2021-11-26 09:58:40|2925.91|2925.91|2924.41|2924.41|2925.91|2925.91|2924.41|2924.41|0
1637920730000|2021-11-26 09:58:50|2924.37|2924.37|2924.13|2924.13|2924.37|2924.37|2924.13|2924.13|0
1637920740000|2021-11-26 09:59:00|2923.99|2923.99|2923.77|2923.77|2923.99|2923.99|2923.77|2923.77|0
1637920760000|2021-11-26 09:59:20|2924.02|2924.02|2924.56|2924.56|2924.56|2924.56|2924.02|2924.02|0
1637920770000|2021-11-26 09:59:30|2924.66|2924.66|2924.41|2924.41|2924.66|2924.66|2924.41|2924.41|0
1637920780000|2021-11-26 09:59:40|2924.11|2924.11|2924.48|2924.48|2924.48|2924.48|2924.11|2924.11|0
1637920790000|2021-11-26 09:59:50|2924.26|2924.26|2924.23|2924.23|2924.26|2924.26|2924.23|2924.23|0
1637920800000|2021-11-26 10:00:00|2924.27|2924.27|2924.51|2924.51|2924.56|2924.56|2924.27|2924.27|0
1637920810000|2021-11-26 10:00:10|2924.73|2924.73|2924.73|2924.73|2924.73|2924.73|2924.73|2924.73|0
1637920820000|2021-11-26 10:00:20|2924.66|2924.66|2925.99|2925.99|2925.99|2925.99|2924.56|2924.56|0
1637920830000|2021-11-26 10:00:30|2926.02|2926.02|2925.74|2925.74|2926.17|2926.17|2925.74|2925.74|0
1637920840000|2021-11-26 10:00:40|2925.67|2925.67|2925.96|2925.96|2925.96|2925.96|2925.67|2925.67|0
1637920860000|2021-11-26 10:01:00|2926.08|2926.08|2925.9|2925.9|2926.08|2926.08|2925.9|2925.9|0
1637920870000|2021-11-26 10:01:10|2925.46|2925.46|2925.31|2925.31|2925.46|2925.46|2925.31|2925.31|0
1637920880000|2021-11-26 10:01:20|2925.43|2925.43|2925.22|2925.22|2925.43|2925.43|2925.22|2925.22|0
1637920890000|2021-11-26 10:01:30|2924.98|2924.98|2925.22|2925.22|2925.22|2925.22|2924.98|2924.98|0
1637920900000|2021-11-26 10:01:40|2925.11|2925.11|2925.22|2925.22|2925.22|2925.22|2925.11|2925.11|0
1637920910000|2021-11-26 10:01:50|2924.76|2924.76|2924.76|2924.76|2924.76|2924.76|2924.76|2924.76|0
1637920920000|2021-11-26 10:02:00|2924.56|2924.56|2924.7|2924.7|2924.7|2924.7|2924.56|2924.56|0
1637920930000|2021-11-26 10:02:10|2924.96|2924.96|2924.6|2924.6|2924.96|2924.96|2924.6|2924.6|0
1637920940000|2021-11-26 10:02:20|2924.72|2924.72|2924.6|2924.6|2924.72|2924.72|2924.11|2924.11|0
1637920950000|2021-11-26 10:02:30|2924.47|2924.47|2924.54|2924.54|2924.54|2924.54|2924.47|2924.47|0
1637920960000|2021-11-26 10:02:40|2924.69|2924.69|2924.69|2924.69|2924.69|2924.69|2924.69|2924.69|0
1637920980000|2021-11-26 10:03:00|2925.08|2925.08|2924.87|2924.87|2925.08|2925.08|2924.87|2924.87|0
1637920990000|2021-11-26 10:03:10|2925.09|2925.09|2925.68|2925.68|2925.68|2925.68|2925.09|2925.09|0
1637921000000|2021-11-26 10:03:20|2926.02|2926.02|2926.13|2926.13|2926.13|2926.13|2926.02|2926.02|0
1637921010000|2021-11-26 10:03:30|2926.24|2926.24|2926.17|2926.17|2926.32|2926.32|2926.02|2926.02|0
1637921020000|2021-11-26 10:03:40|2926.6|2926.6|2926.6|2926.6|2926.6|2926.6|2926.6|2926.6|0
1637921030000|2021-11-26 10:03:50|2926.7|2926.7|2926.7|2926.7|2926.7|2926.7|2926.7|2926.7|0
1637921040000|2021-11-26 10:04:00|2926.65|2926.65|2926.38|2926.38|2926.75|2926.75|2926.38|2926.38|0
1637921050000|2021-11-26 10:04:10|2926.71|2926.71|2926.71|2926.71|2926.71|2926.71|2926.71|2926.71|0
1637921060000|2021-11-26 10:04:20|2926.97|2926.97|2926.9|2926.9|2926.97|2926.97|2926.9|2926.9|0
1637921100000|2021-11-26 10:05:00|2926.8|2926.8|2926.93|2926.93|2926.99|2926.99|2926.8|2926.8|0
1637921110000|2021-11-26 10:05:10|2927.03|2927.03|2927.03|2927.03|2927.03|2927.03|2927.03|2927.03|0
1637921120000|2021-11-26 10:05:20|2926.91|2926.91|2926.91|2926.91|2926.91|2926.91|2926.91|2926.91|0
1637921130000|2021-11-26 10:05:30|2926.76|2926.76|2926.82|2926.82|2926.82|2926.82|2926.76|2926.76|0
1637921140000|2021-11-26 10:05:40|2926.86|2926.86|2926.76|2926.76|2926.86|2926.86|2926.57|2926.57|0
1637921150000|2021-11-26 10:05:50|2926.7|2926.7|2926.7|2926.7|2926.7|2926.7|2926.7|2926.7|0
1637921160000|2021-11-26 10:06:00|2926.76|2926.76|2926.62|2926.62|2926.76|2926.76|2926.62|2926.62|0
1637921170000|2021-11-26 10:06:10|2926.5|2926.5|2926.28|2926.28|2926.5|2926.5|2926.28|2926.28|0
1637921180000|2021-11-26 10:06:20|2926.34|2926.34|2926.06|2926.06|2926.34|2926.34|2926.06|2926.06|0
1637921190000|2021-11-26 10:06:30|2926.12|2926.12|2926.12|2926.12|2926.12|2926.12|2926.12|2926.12|0
1637921200000|2021-11-26 10:06:40|2926.19|2926.19|2926.15|2926.15|2926.33|2926.33|2926.15|2926.15|0
1637921210000|2021-11-26 10:06:50|2926.1|2926.1|2926.1|2926.1|2926.1|2926.1|2926.1|2926.1|0
1637921220000|2021-11-26 10:07:00|2925.97|2925.97|2925.66|2925.66|2925.97|2925.97|2925.5|2925.5|0
1637921240000|2021-11-26 10:07:20|2925.88|2925.88|2925.99|2925.99|2925.99|2925.99|2925.88|2925.88|0
1637921250000|2021-11-26 10:07:30|2926.1|2926.1|2926.36|2926.36|2926.36|2926.36|2926.1|2926.1|0
1637921260000|2021-11-26 10:07:40|2926.26|2926.26|2926.25|2926.25|2926.36|2926.36|2926.25|2926.25|0
1637921270000|2021-11-26 10:07:50|2926.2|2926.2|2926.2|2926.2|2926.2|2926.2|2926.2|2926.2|0
1637921280000|2021-11-26 10:08:00|2926.4|2926.4|2926.4|2926.4|2926.4|2926.4|2926.4|2926.4|0
1637921290000|2021-11-26 10:08:10|2926.52|2926.52|2926.52|2926.52|2926.52|2926.52|2926.52|2926.52|0
1637921300000|2021-11-26 10:08:20|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|0
1637921310000|2021-11-26 10:08:30|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|0
1637921320000|2021-11-26 10:08:40|2927.15|2927.15|2927.54|2927.54|2927.54|2927.54|2927.15|2927.15|0
1637921330000|2021-11-26 10:08:50|2927.73|2927.73|2927.8|2927.8|2927.8|2927.8|2927.73|2927.73|0
1637921340000|2021-11-26 10:09:00|2927.68|2927.68|2927.23|2927.23|2927.68|2927.68|2927.23|2927.23|0
1637921350000|2021-11-26 10:09:10|2927.14|2927.14|2927.29|2927.29|2927.29|2927.29|2927.14|2927.14|0
1637921360000|2021-11-26 10:09:20|2927.41|2927.41|2927.52|2927.52|2927.52|2927.52|2927.41|2927.41|0
1637921370000|2021-11-26 10:09:30|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|0
1637921380000|2021-11-26 10:09:40|2927.6|2927.6|2927.55|2927.55|2927.6|2927.6|2927.55|2927.55|0
1637921390000|2021-11-26 10:09:50|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|0
1637921400000|2021-11-26 10:10:00|2927.46|2927.46|2927.46|2927.46|2927.46|2927.46|2927.46|2927.46|0
1637921420000|2021-11-26 10:10:20|2927.5|2927.5|2927.77|2927.77|2927.77|2927.77|2927.5|2927.5|0
1637921430000|2021-11-26 10:10:30|2927.95|2927.95|2927.95|2927.95|2927.95|2927.95|2927.95|2927.95|0
1637921460000|2021-11-26 10:11:00|2928.01|2928.01|2928.21|2928.21|2928.21|2928.21|2928.01|2928.01|0
1637921470000|2021-11-26 10:11:10|2928.44|2928.44|2928.75|2928.75|2928.79|2928.79|2928.44|2928.44|0
1637921480000|2021-11-26 10:11:20|2928.78|2928.78|2929.2|2929.2|2929.2|2929.2|2928.78|2928.78|0
1637921500000|2021-11-26 10:11:40|2930.23|2930.23|2930.57|2930.57|2930.57|2930.57|2930.23|2930.23|0
1637921510000|2021-11-26 10:11:50|2930.42|2930.42|2930.42|2930.42|2930.42|2930.42|2930.42|2930.42|0
1637921520000|2021-11-26 10:12:00|2930.27|2930.27|2930.28|2930.28|2930.28|2930.28|2929.96|2929.96|0
1637921530000|2021-11-26 10:12:10|2930.06|2930.06|2929.57|2929.57|2930.06|2930.06|2929.46|2929.46|0
1637921550000|2021-11-26 10:12:30|2929.71|2929.71|2929.65|2929.65|2929.71|2929.71|2929.65|2929.65|0
1637921560000|2021-11-26 10:12:40|2929.44|2929.44|2929.19|2929.19|2929.44|2929.44|2929.19|2929.19|0
1637921580000|2021-11-26 10:13:00|2929.17|2929.17|2929.17|2929.17|2929.17|2929.17|2929.17|2929.17|0
1637921600000|2021-11-26 10:13:20|2929.16|2929.16|2929.14|2929.14|2929.16|2929.16|2929.03|2929.03|0
1637921610000|2021-11-26 10:13:30|2929.07|2929.07|2929.07|2929.07|2929.07|2929.07|2929.07|2929.07|0
1637921620000|2021-11-26 10:13:40|2929.09|2929.09|2928.78|2928.78|2929.09|2929.09|2928.78|2928.78|0
1637921630000|2021-11-26 10:13:50|2928.72|2928.72|2928.92|2928.92|2928.92|2928.92|2928.61|2928.61|0
1637921640000|2021-11-26 10:14:00|2929.17|2929.17|2929.57|2929.57|2929.57|2929.57|2929.17|2929.17|0
1637921660000|2021-11-26 10:14:20|2929.68|2929.68|2930.56|2930.56|2930.56|2930.56|2929.68|2929.68|0
1637921670000|2021-11-26 10:14:30|2930.67|2930.67|2930.99|2930.99|2930.99|2930.99|2930.67|2930.67|0
1637921680000|2021-11-26 10:14:40|2930.94|2930.94|2931.03|2931.03|2931.03|2931.03|2930.94|2930.94|0
1637921690000|2021-11-26 10:14:50|2930.98|2930.98|2931.03|2931.03|2931.03|2931.03|2930.98|2930.98|0
1637921700000|2021-11-26 10:15:00|2930.98|2930.98|2931.01|2931.01|2931.01|2931.01|2930.96|2930.96|0
1637921710000|2021-11-26 10:15:10|2931.42|2931.42|2932.15|2932.15|2932.15|2932.15|2931.42|2931.42|0
1637921720000|2021-11-26 10:15:20|2932.28|2932.28|2932.68|2932.68|2932.68|2932.68|2932.28|2932.28|0
1637921730000|2021-11-26 10:15:30|2932.56|2932.56|2932.44|2932.44|2932.56|2932.56|2932.44|2932.44|0
1637921740000|2021-11-26 10:15:40|2932.29|2932.29|2931.84|2931.84|2932.29|2932.29|2931.84|2931.84|0
1637921750000|2021-11-26 10:15:50|2931.79|2931.79|2931.52|2931.52|2931.79|2931.79|2931.52|2931.52|0
1637921760000|2021-11-26 10:16:00|2931.63|2931.63|2931.13|2931.13|2931.63|2931.63|2931.13|2931.13|0
1637921770000|2021-11-26 10:16:10|2930.58|2930.58|2930.58|2930.58|2930.58|2930.58|2930.58|2930.58|0
1637921790000|2021-11-26 10:16:30|2930.72|2930.72|2930.76|2930.76|2930.76|2930.76|2930.72|2930.72|0
1637921800000|2021-11-26 10:16:40|2930.69|2930.69|2930.76|2930.76|2930.81|2930.81|2930.69|2930.69|0
1637921810000|2021-11-26 10:16:50|2930.88|2930.88|2930.9|2930.9|2930.9|2930.9|2930.76|2930.76|0
1637921820000|2021-11-26 10:17:00|2930.7|2930.7|2930.78|2930.78|2930.78|2930.78|2930.58|2930.58|0
1637921830000|2021-11-26 10:17:10|2930.43|2930.43|2929.81|2929.81|2930.43|2930.43|2929.71|2929.71|0
1637921840000|2021-11-26 10:17:20|2929.92|2929.92|2929.92|2929.92|2929.92|2929.92|2929.92|2929.92|0
1637921850000|2021-11-26 10:17:30|2929.81|2929.81|2929.81|2929.81|2929.81|2929.81|2929.81|2929.81|0
1637921860000|2021-11-26 10:17:40|2929.7|2929.7|2929.15|2929.15|2929.7|2929.7|2929.15|2929.15|0
1637921870000|2021-11-26 10:17:50|2929.29|2929.29|2929.24|2929.24|2929.29|2929.29|2929.24|2929.24|0
1637921890000|2021-11-26 10:18:10|2929.35|2929.35|2928.84|2928.84|2929.57|2929.57|2928.72|2928.72|0
1637921900000|2021-11-26 10:18:20|2928.8|2928.8|2928.75|2928.75|2928.8|2928.8|2928.75|2928.75|0
1637921910000|2021-11-26 10:18:30|2928.62|2928.62|2928.68|2928.68|2928.68|2928.68|2928.62|2928.62|0
1637921920000|2021-11-26 10:18:40|2928.81|2928.81|2928.81|2928.81|2928.81|2928.81|2928.81|2928.81|0
1637921930000|2021-11-26 10:18:50|2928.93|2928.93|2929.17|2929.17|2929.17|2929.17|2928.93|2928.93|0
1637921940000|2021-11-26 10:19:00|2929.38|2929.38|2929.66|2929.66|2929.72|2929.72|2929.38|2929.38|0
1637921950000|2021-11-26 10:19:10|2929.17|2929.17|2929.29|2929.29|2929.29|2929.29|2929.05|2929.05|0
1637921960000|2021-11-26 10:19:20|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|0
1637921970000|2021-11-26 10:19:30|2929.33|2929.33|2929.33|2929.33|2929.33|2929.33|2929.33|2929.33|0
1637921980000|2021-11-26 10:19:40|2929.47|2929.47|2929.14|2929.14|2929.47|2929.47|2929.14|2929.14|0
1637921990000|2021-11-26 10:19:50|2928.9|2928.9|2928.84|2928.84|2928.9|2928.9|2928.84|2928.84|0
1637922000000|2021-11-26 10:20:00|2928.96|2928.96|2929.09|2929.09|2929.09|2929.09|2928.96|2928.96|0
1637922010000|2021-11-26 10:20:10|2928.98|2928.98|2928.98|2928.98|2928.98|2928.98|2928.98|2928.98|0
1637922020000|2021-11-26 10:20:20|2928.92|2928.92|2927.87|2927.87|2928.92|2928.92|2927.87|2927.87|0
1637922030000|2021-11-26 10:20:30|2927.8|2927.8|2927.54|2927.54|2927.91|2927.91|2927.54|2927.54|0
1637922040000|2021-11-26 10:20:40|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|0
1637922050000|2021-11-26 10:20:50|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|0
1637922060000|2021-11-26 10:21:00|2927.09|2927.09|2927.13|2927.13|2927.13|2927.13|2927.01|2927.01|0
1637922070000|2021-11-26 10:21:10|2927.57|2927.57|2928.1|2928.1|2928.1|2928.1|2927.57|2927.57|0
1637922100000|2021-11-26 10:21:40|2928|2928|2928|2928|2928|2928|2928|2928|0
1637922120000|2021-11-26 10:22:00|2927.95|2927.95|2927.83|2927.83|2927.95|2927.95|2927.83|2927.83|0
1637922130000|2021-11-26 10:22:10|2927.72|2927.72|2927.51|2927.51|2927.72|2927.72|2927.43|2927.43|0
1637922140000|2021-11-26 10:22:20|2927.78|2927.78|2927.29|2927.29|2927.84|2927.84|2927.29|2927.29|0
1637922150000|2021-11-26 10:22:30|2927.32|2927.32|2927.36|2927.36|2927.36|2927.36|2927.32|2927.32|0
1637922160000|2021-11-26 10:22:40|2927.29|2927.29|2927.1|2927.1|2927.54|2927.54|2927.1|2927.1|0
1637922170000|2021-11-26 10:22:50|2926.99|2926.99|2927.87|2927.87|2927.87|2927.87|2926.99|2926.99|0
1637922180000|2021-11-26 10:23:00|2928.23|2928.23|2928.66|2928.66|2928.66|2928.66|2928.23|2928.23|0
1637922210000|2021-11-26 10:23:30|2928.52|2928.52|2928.57|2928.57|2928.57|2928.57|2928.52|2928.52|0
1637922220000|2021-11-26 10:23:40|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|0
1637922230000|2021-11-26 10:23:50|2928.91|2928.91|2928.79|2928.79|2928.91|2928.91|2928.79|2928.79|0
1637922250000|2021-11-26 10:24:10|2928.68|2928.68|2928.92|2928.92|2928.92|2928.92|2928.68|2928.68|0
1637922270000|2021-11-26 10:24:30|2928.86|2928.86|2929.16|2929.16|2929.16|2929.16|2928.86|2928.86|0
1637922310000|2021-11-26 10:25:10|2928.86|2928.86|2928.27|2928.27|2928.86|2928.86|2928.27|2928.27|0
1637922330000|2021-11-26 10:25:30|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|0
1637922340000|2021-11-26 10:25:40|2928.26|2928.26|2928.26|2928.26|2928.26|2928.26|2928.26|2928.26|0
1637922360000|2021-11-26 10:26:00|2928.12|2928.12|2928.18|2928.18|2928.4|2928.4|2928.12|2928.12|0
1637922370000|2021-11-26 10:26:10|2928.32|2928.32|2928.37|2928.37|2928.37|2928.37|2928.32|2928.32|0
1637922380000|2021-11-26 10:26:20|2928.34|2928.34|2928.56|2928.56|2928.56|2928.56|2928.34|2928.34|0
1637922400000|2021-11-26 10:26:40|2928.42|2928.42|2928.49|2928.49|2928.49|2928.49|2928.42|2928.42|0
1637922410000|2021-11-26 10:26:50|2928.39|2928.39|2928.04|2928.04|2928.39|2928.39|2928.04|2928.04|0
1637922420000|2021-11-26 10:27:00|2927.75|2927.75|2927.39|2927.39|2927.75|2927.75|2927.39|2927.39|0
1637922430000|2021-11-26 10:27:10|2927.27|2927.27|2927.22|2927.22|2927.27|2927.27|2927.22|2927.22|0
1637922440000|2021-11-26 10:27:20|2927.34|2927.34|2927.4|2927.4|2927.46|2927.46|2927.34|2927.34|0
1637922460000|2021-11-26 10:27:40|2927.26|2927.26|2927.48|2927.48|2927.48|2927.48|2927.26|2927.26|0
1637922470000|2021-11-26 10:27:50|2927.55|2927.55|2928.35|2928.35|2928.35|2928.35|2927.55|2927.55|0
1637922480000|2021-11-26 10:28:00|2928.42|2928.42|2928.42|2928.42|2928.42|2928.42|2928.42|2928.42|0
1637922490000|2021-11-26 10:28:10|2928.54|2928.54|2928.54|2928.54|2928.54|2928.54|2928.54|2928.54|0
1637922500000|2021-11-26 10:28:20|2928.42|2928.42|2928.62|2928.62|2928.62|2928.62|2928.42|2928.42|0
1637922510000|2021-11-26 10:28:30|2928.74|2928.74|2928.74|2928.74|2928.74|2928.74|2928.74|2928.74|0
1637922530000|2021-11-26 10:28:50|2928.77|2928.77|2929.29|2929.29|2929.29|2929.29|2928.77|2928.77|0
1637922540000|2021-11-26 10:29:00|2929.41|2929.41|2929.34|2929.34|2929.41|2929.41|2929.34|2929.34|0
1637922550000|2021-11-26 10:29:10|2929.47|2929.47|2930.62|2930.62|2930.62|2930.62|2929.47|2929.47|0
1637922560000|2021-11-26 10:29:20|2930.75|2930.75|2930.75|2930.75|2930.75|2930.75|2930.75|2930.75|0
1637922570000|2021-11-26 10:29:30|2930.61|2930.61|2930.56|2930.56|2930.61|2930.61|2930.56|2930.56|0
1637922580000|2021-11-26 10:29:40|2930.41|2930.41|2930.24|2930.24|2930.56|2930.56|2930.24|2930.24|0
1637922590000|2021-11-26 10:29:50|2930.13|2930.13|2929.63|2929.63|2930.13|2930.13|2929.63|2929.63|0
1637922600000|2021-11-26 10:30:00|2929.5|2929.5|2929|2929|2929.5|2929.5|2929|2929|0
1637922610000|2021-11-26 10:30:10|2928.95|2928.95|2928.8|2928.8|2928.95|2928.95|2928.8|2928.8|0
1637922620000|2021-11-26 10:30:20|2928.68|2928.68|2928.68|2928.68|2928.68|2928.68|2928.68|2928.68|0
1637922630000|2021-11-26 10:30:30|2928.93|2928.93|2929|2929|2929|2929|2928.93|2928.93|0
1637922640000|2021-11-26 10:30:40|2929.03|2929.03|2929.15|2929.15|2929.15|2929.15|2929.03|2929.03|0
1637922650000|2021-11-26 10:30:50|2929.08|2929.08|2928.85|2928.85|2929.08|2929.08|2928.85|2928.85|0
1637922660000|2021-11-26 10:31:00|2928.78|2928.78|2928.2|2928.2|2928.78|2928.78|2928|2928|0
1637922670000|2021-11-26 10:31:10|2928.01|2928.01|2927.75|2927.75|2928.01|2928.01|2927.75|2927.75|0
1637922700000|2021-11-26 10:31:40|2927.69|2927.69|2927.29|2927.29|2927.69|2927.69|2927.27|2927.27|0
1637922710000|2021-11-26 10:31:50|2927.07|2927.07|2926.61|2926.61|2927.07|2927.07|2926.44|2926.44|0
1637922720000|2021-11-26 10:32:00|2926.73|2926.73|2926.36|2926.36|2926.73|2926.73|2926.32|2926.32|0
1637922730000|2021-11-26 10:32:10|2926.31|2926.31|2926.04|2926.04|2926.33|2926.33|2926.04|2926.04|0
1637922740000|2021-11-26 10:32:20|2925.92|2925.92|2925.92|2925.92|2925.92|2925.92|2925.92|2925.92|0
1637922760000|2021-11-26 10:32:40|2925.85|2925.85|2925.84|2925.84|2925.85|2925.85|2925.84|2925.84|0
1637922770000|2021-11-26 10:32:50|2926.18|2926.18|2926.26|2926.26|2926.43|2926.43|2926.18|2926.18|0
1637922790000|2021-11-26 10:33:10|2926.15|2926.15|2925.77|2925.77|2926.15|2926.15|2925.41|2925.41|0
1637922800000|2021-11-26 10:33:20|2925.57|2925.57|2925|2925|2925.62|2925.62|2925|2925|0
1637922810000|2021-11-26 10:33:30|2924.93|2924.93|2925.18|2925.18|2925.18|2925.18|2924.93|2924.93|0
1637922820000|2021-11-26 10:33:40|2924.59|2924.59|2924.35|2924.35|2924.59|2924.59|2924.22|2924.22|0
1637922830000|2021-11-26 10:33:50|2924.13|2924.13|2924.02|2924.02|2924.13|2924.13|2924.02|2924.02|0
1637922840000|2021-11-26 10:34:00|2924.13|2924.13|2923.18|2923.18|2924.13|2924.13|2923.18|2923.18|0
1637922850000|2021-11-26 10:34:10|2923.38|2923.38|2923.38|2923.38|2923.38|2923.38|2923.38|2923.38|0
1637922860000|2021-11-26 10:34:20|2923.49|2923.49|2923.59|2923.59|2923.59|2923.59|2923.49|2923.49|0
1637922870000|2021-11-26 10:34:30|2923.61|2923.61|2923.61|2923.61|2923.61|2923.61|2923.61|2923.61|0
1637922880000|2021-11-26 10:34:40|2923.48|2923.48|2923.48|2923.48|2923.48|2923.48|2923.48|2923.48|0
1637922900000|2021-11-26 10:35:00|2923.61|2923.61|2923.61|2923.61|2923.61|2923.61|2923.61|2923.61|0
1637922910000|2021-11-26 10:35:10|2923.75|2923.75|2924.22|2924.22|2924.22|2924.22|2923.75|2923.75|0
1637922940000|2021-11-26 10:35:40|2924.08|2924.08|2923.72|2923.72|2924.08|2924.08|2923.72|2923.72|0
1637922950000|2021-11-26 10:35:50|2923.86|2923.86|2923.86|2923.86|2923.86|2923.86|2923.86|2923.86|0
1637922960000|2021-11-26 10:36:00|2923.79|2923.79|2923.79|2923.79|2923.79|2923.79|2923.76|2923.76|0
1637922980000|2021-11-26 10:36:20|2923.44|2923.44|2923.98|2923.98|2923.98|2923.98|2923.44|2923.44|0
1637922990000|2021-11-26 10:36:30|2923.96|2923.96|2923.5|2923.5|2923.96|2923.96|2923.5|2923.5|0
1637923000000|2021-11-26 10:36:40|2923.44|2923.44|2923.11|2923.11|2923.44|2923.44|2923.11|2923.11|0
1637923010000|2021-11-26 10:36:50|2923.18|2923.18|2923.22|2923.22|2923.22|2923.22|2923.18|2923.18|0
1637923020000|2021-11-26 10:37:00|2923.33|2923.33|2923.33|2923.33|2923.33|2923.33|2923.33|2923.33|0
1637923030000|2021-11-26 10:37:10|2923.4|2923.4|2923.33|2923.33|2923.4|2923.4|2923.33|2923.33|0
1637923040000|2021-11-26 10:37:20|2923.2|2923.2|2923.27|2923.27|2923.27|2923.27|2923.2|2923.2|0
1637923050000|2021-11-26 10:37:30|2923.23|2923.23|2923.23|2923.23|2923.23|2923.23|2923.23|2923.23|0
1637923060000|2021-11-26 10:37:40|2923.35|2923.35|2923.66|2923.66|2923.66|2923.66|2923.35|2923.35|0
1637923070000|2021-11-26 10:37:50|2923.8|2923.8|2923.82|2923.82|2923.93|2923.93|2923.8|2923.8|0
1637923080000|2021-11-26 10:38:00|2924.41|2924.41|2924.26|2924.26|2924.41|2924.41|2924.26|2924.26|0
1637923090000|2021-11-26 10:38:10|2924.31|2924.31|2924.37|2924.37|2924.37|2924.37|2924.31|2924.31|0
1637923100000|2021-11-26 10:38:20|2924.49|2924.49|2924.61|2924.61|2924.61|2924.61|2924.49|2924.49|0
1637923110000|2021-11-26 10:38:30|2924.63|2924.63|2924.66|2924.66|2924.66|2924.66|2924.63|2924.63|0
1637923120000|2021-11-26 10:38:40|2924.44|2924.44|2924.5|2924.5|2924.55|2924.55|2924.39|2924.39|0
1637923130000|2021-11-26 10:38:50|2924.56|2924.56|2924.5|2924.5|2924.56|2924.56|2924.5|2924.5|0
1637923150000|2021-11-26 10:39:10|2924.55|2924.55|2924.55|2924.55|2924.55|2924.55|2924.55|2924.55|0
1637923160000|2021-11-26 10:39:20|2924.62|2924.62|2924.62|2924.62|2924.62|2924.62|2924.62|2924.62|0
1637923200000|2021-11-26 10:40:00|2924.56|2924.56|2924.56|2924.56|2924.56|2924.56|2924.56|2924.56|0
1637923210000|2021-11-26 10:40:10|2924.61|2924.61|2924.61|2924.61|2924.61|2924.61|2924.61|2924.61|0
1637923220000|2021-11-26 10:40:20|2924.54|2924.54|2923.92|2923.92|2924.54|2924.54|2923.92|2923.92|0
1637923230000|2021-11-26 10:40:30|2923.81|2923.81|2923.79|2923.79|2923.81|2923.81|2923.75|2923.75|0
1637923240000|2021-11-26 10:40:40|2923.68|2923.68|2923.43|2923.43|2923.68|2923.68|2923.39|2923.39|0
1637923250000|2021-11-26 10:40:50|2923.48|2923.48|2923.48|2923.48|2923.48|2923.48|2923.48|2923.48|0
1637923260000|2021-11-26 10:41:00|2923.43|2923.43|2923.39|2923.39|2923.43|2923.43|2923.39|2923.39|0
1637923270000|2021-11-26 10:41:10|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|0
1637923280000|2021-11-26 10:41:20|2923.47|2923.47|2923.6|2923.6|2923.6|2923.6|2923.47|2923.47|0
1637923290000|2021-11-26 10:41:30|2923.74|2923.74|2923.7|2923.7|2923.74|2923.74|2923.7|2923.7|0
1637923300000|2021-11-26 10:41:40|2923.81|2923.81|2923.86|2923.86|2923.86|2923.86|2923.81|2923.81|0
1637923310000|2021-11-26 10:41:50|2923.75|2923.75|2923.75|2923.75|2923.75|2923.75|2923.75|2923.75|0
1637923320000|2021-11-26 10:42:00|2923.63|2923.63|2923.75|2923.75|2923.75|2923.75|2923.63|2923.63|0
1637923330000|2021-11-26 10:42:10|2923.86|2923.86|2923.57|2923.57|2923.86|2923.86|2923.24|2923.24|0
1637923340000|2021-11-26 10:42:20|2923.67|2923.67|2923.38|2923.38|2923.73|2923.73|2923.38|2923.38|0
1637923350000|2021-11-26 10:42:30|2923.25|2923.25|2923.24|2923.24|2923.41|2923.41|2923.24|2923.24|0
1637923360000|2021-11-26 10:42:40|2923.18|2923.18|2923.05|2923.05|2923.18|2923.18|2923.05|2923.05|0
1637923380000|2021-11-26 10:43:00|2923|2923|2923|2923|2923|2923|2923|2923|0
1637923390000|2021-11-26 10:43:10|2923.01|2923.01|2923.01|2923.01|2923.01|2923.01|2923.01|2923.01|0
1637923410000|2021-11-26 10:43:30|2922.79|2922.79|2921.99|2921.99|2922.79|2922.79|2921.99|2921.99|0
1637923420000|2021-11-26 10:43:40|2922.29|2922.29|2922.13|2922.13|2922.34|2922.34|2922.13|2922.13|0
1637923430000|2021-11-26 10:43:50|2922|2922|2922.13|2922.13|2922.13|2922.13|2922|2922|0
1637923440000|2021-11-26 10:44:00|2922|2922|2922.13|2922.13|2922.13|2922.13|2921.88|2921.88|0
1637923450000|2021-11-26 10:44:10|2922.31|2922.31|2922.31|2922.31|2922.42|2922.42|2922.31|2922.31|0
1637923460000|2021-11-26 10:44:20|2921.87|2921.87|2921.76|2921.76|2921.87|2921.87|2921.76|2921.76|0
1637923470000|2021-11-26 10:44:30|2921.84|2921.84|2921.88|2921.88|2921.98|2921.98|2921.84|2921.84|0
1637923480000|2021-11-26 10:44:40|2921.93|2921.93|2922.17|2922.17|2922.17|2922.17|2921.93|2921.93|0
1637923490000|2021-11-26 10:44:50|2922.2|2922.2|2922.15|2922.15|2922.2|2922.2|2922.15|2922.15|0
1637923500000|2021-11-26 10:45:00|2922.19|2922.19|2921.4|2921.4|2922.25|2922.25|2921.38|2921.38|0
1637923510000|2021-11-26 10:45:10|2921.28|2921.28|2921.21|2921.21|2921.28|2921.28|2921.21|2921.21|0
1637923520000|2021-11-26 10:45:20|2921.25|2921.25|2921.18|2921.18|2921.25|2921.25|2921.18|2921.18|0
1637923530000|2021-11-26 10:45:30|2921.12|2921.12|2919.85|2919.85|2921.12|2921.12|2919.77|2919.77|0
1637923540000|2021-11-26 10:45:40|2920|2920|2920|2920|2920|2920|2920|2920|0
1637923550000|2021-11-26 10:45:50|2919.98|2919.98|2919.86|2919.86|2919.98|2919.98|2919.73|2919.73|0
1637923560000|2021-11-26 10:46:00|2919.8|2919.8|2919.74|2919.74|2919.8|2919.8|2919.67|2919.67|0
1637923570000|2021-11-26 10:46:10|2919.72|2919.72|2919.72|2919.72|2919.72|2919.72|2919.72|2919.72|0
1637923590000|2021-11-26 10:46:30|2919.82|2919.82|2919.82|2919.82|2919.82|2919.82|2919.82|2919.82|0
1637923600000|2021-11-26 10:46:40|2919.79|2919.79|2919.93|2919.93|2919.93|2919.93|2919.79|2919.79|0
1637923610000|2021-11-26 10:46:50|2920.07|2920.07|2920.07|2920.07|2920.07|2920.07|2920.07|2920.07|0
1637923620000|2021-11-26 10:47:00|2920.14|2920.14|2920.02|2920.02|2920.14|2920.14|2920.02|2920.02|0
1637923630000|2021-11-26 10:47:10|2920.31|2920.31|2919.26|2919.26|2920.52|2920.52|2919.26|2919.26|0
1637923640000|2021-11-26 10:47:20|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|0
1637923650000|2021-11-26 10:47:30|2919.49|2919.49|2919.49|2919.49|2919.49|2919.49|2919.49|2919.49|0
1637923660000|2021-11-26 10:47:40|2919.43|2919.43|2919.47|2919.47|2919.47|2919.47|2919.43|2919.43|0
1637923680000|2021-11-26 10:48:00|2919.18|2919.18|2919.47|2919.47|2919.47|2919.47|2919.18|2919.18|0
1637923690000|2021-11-26 10:48:10|2919.24|2919.24|2918.91|2918.91|2919.24|2919.24|2918.91|2918.91|0
1637923700000|2021-11-26 10:48:20|2918.79|2918.79|2919.23|2919.23|2919.23|2919.23|2918.79|2918.79|0
1637923710000|2021-11-26 10:48:30|2919.09|2919.09|2918.55|2918.55|2919.09|2919.09|2918.4|2918.4|0
1637923720000|2021-11-26 10:48:40|2918.58|2918.58|2918.58|2918.58|2918.58|2918.58|2918.58|2918.58|0
1637923740000|2021-11-26 10:49:00|2918.69|2918.69|2918.38|2918.38|2918.69|2918.69|2918.38|2918.38|0
1637923750000|2021-11-26 10:49:10|2918.23|2918.23|2917.97|2917.97|2918.23|2918.23|2917.97|2917.97|0
1637923760000|2021-11-26 10:49:20|2917.95|2917.95|2917.95|2917.95|2917.95|2917.95|2917.95|2917.95|0
1637923770000|2021-11-26 10:49:30|2918.02|2918.02|2918.02|2918.02|2918.02|2918.02|2918.02|2918.02|0
1637923780000|2021-11-26 10:49:40|2917.85|2917.85|2917.74|2917.74|2917.85|2917.85|2917.74|2917.74|0
1637923790000|2021-11-26 10:49:50|2917.79|2917.79|2917.66|2917.66|2917.89|2917.89|2917.66|2917.66|0
1637923800000|2021-11-26 10:50:00|2917.6|2917.6|2917.47|2917.47|2917.6|2917.6|2917.17|2917.17|0
1637923810000|2021-11-26 10:50:10|2917.59|2917.59|2917.89|2917.89|2917.89|2917.89|2917.59|2917.59|0
1637923820000|2021-11-26 10:50:20|2918.03|2918.03|2918.16|2918.16|2918.16|2918.16|2918.03|2918.03|0
1637923840000|2021-11-26 10:50:40|2918.27|2918.27|2918.83|2918.83|2918.83|2918.83|2918.27|2918.27|0
1637923850000|2021-11-26 10:50:50|2919.03|2919.03|2918.69|2918.69|2919.13|2919.13|2918.69|2918.69|0
1637923860000|2021-11-26 10:51:00|2918.57|2918.57|2918.5|2918.5|2918.57|2918.57|2918.5|2918.5|0
1637923870000|2021-11-26 10:51:10|2918.22|2918.22|2918.11|2918.11|2918.22|2918.22|2918.11|2918.11|0
1637923880000|2021-11-26 10:51:20|2918.01|2918.01|2918.01|2918.01|2918.01|2918.01|2918.01|2918.01|0
1637923890000|2021-11-26 10:51:30|2918.08|2918.08|2918.4|2918.4|2918.4|2918.4|2918.08|2918.08|0
1637923900000|2021-11-26 10:51:40|2918.51|2918.51|2918.18|2918.18|2918.51|2918.51|2918.18|2918.18|0
1637923920000|2021-11-26 10:52:00|2918.31|2918.31|2918.38|2918.38|2918.38|2918.38|2918.31|2918.31|0
1637923940000|2021-11-26 10:52:20|2918.33|2918.33|2917.22|2917.22|2918.33|2918.33|2917.22|2917.22|0
1637923950000|2021-11-26 10:52:30|2916.93|2916.93|2917.16|2917.16|2917.39|2917.39|2916.83|2916.83|0
1637923960000|2021-11-26 10:52:40|2917.22|2917.22|2916.56|2916.56|2917.22|2917.22|2916.56|2916.56|0
1637923970000|2021-11-26 10:52:50|2916.39|2916.39|2916.34|2916.34|2916.39|2916.39|2916.34|2916.34|0
1637923980000|2021-11-26 10:53:00|2916.39|2916.39|2916.39|2916.39|2916.39|2916.39|2916.39|2916.39|0
1637923990000|2021-11-26 10:53:10|2916.5|2916.5|2916.74|2916.74|2916.74|2916.74|2916.5|2916.5|0
1637924000000|2021-11-26 10:53:20|2916.62|2916.62|2917.33|2917.33|2917.33|2917.33|2916.62|2916.62|0
1637924010000|2021-11-26 10:53:30|2917.48|2917.48|2917.49|2917.49|2917.67|2917.67|2917.48|2917.48|0
1637924020000|2021-11-26 10:53:40|2917.47|2917.47|2917.83|2917.83|2917.95|2917.95|2917.47|2917.47|0
1637924030000|2021-11-26 10:53:50|2917.88|2917.88|2918.07|2918.07|2918.07|2918.07|2917.88|2917.88|0
1637924040000|2021-11-26 10:54:00|2918.35|2918.35|2918.35|2918.35|2918.35|2918.35|2918.35|2918.35|0
1637924050000|2021-11-26 10:54:10|2918.28|2918.28|2918.57|2918.57|2918.57|2918.57|2918.28|2918.28|0
1637924060000|2021-11-26 10:54:20|2918.63|2918.63|2918.8|2918.8|2918.8|2918.8|2918.63|2918.63|0
1637924070000|2021-11-26 10:54:30|2918.91|2918.91|2919.48|2919.48|2919.48|2919.48|2918.91|2918.91|0
1637924090000|2021-11-26 10:54:50|2919.34|2919.34|2919.66|2919.66|2919.66|2919.66|2919.34|2919.34|0
1637924100000|2021-11-26 10:55:00|2919.76|2919.76|2919.69|2919.69|2919.87|2919.87|2919.69|2919.69|0
1637924120000|2021-11-26 10:55:20|2919.81|2919.81|2921.23|2921.23|2921.23|2921.23|2919.75|2919.75|0
1637924130000|2021-11-26 10:55:30|2921.16|2921.16|2921.26|2921.26|2921.26|2921.26|2921.16|2921.16|0
1637924140000|2021-11-26 10:55:40|2921.44|2921.44|2920.82|2920.82|2921.44|2921.44|2920.82|2920.82|0
1637924160000|2021-11-26 10:56:00|2920.75|2920.75|2920.64|2920.64|2920.75|2920.75|2920.64|2920.64|0
1637924170000|2021-11-26 10:56:10|2920.93|2920.93|2921.35|2921.35|2921.35|2921.35|2920.93|2920.93|0
1637924180000|2021-11-26 10:56:20|2921.49|2921.49|2921.97|2921.97|2921.97|2921.97|2921.49|2921.49|0
1637924190000|2021-11-26 10:56:30|2921.99|2921.99|2922.01|2922.01|2922.01|2922.01|2921.99|2921.99|0
1637924200000|2021-11-26 10:56:40|2921.94|2921.94|2921.8|2921.8|2921.94|2921.94|2921.8|2921.8|0
1637924210000|2021-11-26 10:56:50|2921.98|2921.98|2921.91|2921.91|2921.98|2921.98|2921.91|2921.91|0
1637924220000|2021-11-26 10:57:00|2921.98|2921.98|2921.98|2921.98|2921.98|2921.98|2921.98|2921.98|0
1637924230000|2021-11-26 10:57:10|2922.03|2922.03|2922.03|2922.03|2922.03|2922.03|2922.03|2922.03|0
1637924240000|2021-11-26 10:57:20|2922|2922|2920.96|2920.96|2922|2922|2920.96|2920.96|0
1637924250000|2021-11-26 10:57:30|2920.81|2920.81|2920.5|2920.5|2920.81|2920.81|2920.5|2920.5|0
1637924260000|2021-11-26 10:57:40|2920.13|2920.13|2920.14|2920.14|2920.19|2920.19|2920.08|2920.08|0
1637924270000|2021-11-26 10:57:50|2920.24|2920.24|2920.24|2920.24|2920.24|2920.24|2920.24|2920.24|0
1637924280000|2021-11-26 10:58:00|2920.36|2920.36|2920.65|2920.65|2920.65|2920.65|2920.36|2920.36|0
1637924290000|2021-11-26 10:58:10|2920.78|2920.78|2921.24|2921.24|2921.24|2921.24|2920.78|2920.78|0
1637924300000|2021-11-26 10:58:20|2921.3|2921.3|2921.41|2921.41|2921.41|2921.41|2921.3|2921.3|0
1637924320000|2021-11-26 10:58:40|2921.28|2921.28|2921.28|2921.28|2921.28|2921.28|2921.28|2921.28|0
1637924360000|2021-11-26 10:59:20|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|0
1637924370000|2021-11-26 10:59:30|2921.47|2921.47|2921.65|2921.65|2921.65|2921.65|2921.34|2921.34|0
1637924380000|2021-11-26 10:59:40|2921.51|2921.51|2921.51|2921.51|2921.51|2921.51|2921.51|2921.51|0
1637924390000|2021-11-26 10:59:50|2921.45|2921.45|2921.45|2921.45|2921.45|2921.45|2921.45|2921.45|0
1637924400000|2021-11-26 11:00:00|2921.74|2921.74|2921.85|2921.85|2922.45|2922.45|2921.74|2921.74|0
1637924410000|2021-11-26 11:00:10|2921.91|2921.91|2922.26|2922.26|2922.26|2922.26|2921.91|2921.91|0
1637924420000|2021-11-26 11:00:20|2922.22|2922.22|2922.91|2922.91|2922.91|2922.91|2922.22|2922.22|0
1637924440000|2021-11-26 11:00:40|2922.23|2922.23|2922.43|2922.43|2922.43|2922.43|2922.23|2922.23|0
1637924450000|2021-11-26 11:00:50|2922.28|2922.28|2921.44|2921.44|2922.28|2922.28|2921.3|2921.3|0
1637924460000|2021-11-26 11:01:00|2921.33|2921.33|2921.86|2921.86|2922.04|2922.04|2921.31|2921.31|0
1637924470000|2021-11-26 11:01:10|2921.92|2921.92|2922.06|2922.06|2922.06|2922.06|2921.92|2921.92|0
1637924480000|2021-11-26 11:01:20|2922.19|2922.19|2922.19|2922.19|2922.19|2922.19|2922.19|2922.19|0
1637924490000|2021-11-26 11:01:30|2922.09|2922.09|2922.12|2922.12|2922.12|2922.12|2922.05|2922.05|0
1637924500000|2021-11-26 11:01:40|2922.05|2922.05|2921.97|2921.97|2922.05|2922.05|2921.91|2921.91|0
1637924510000|2021-11-26 11:01:50|2922.08|2922.08|2922.19|2922.19|2922.32|2922.32|2922.08|2922.08|0
1637924520000|2021-11-26 11:02:00|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|0
1637924530000|2021-11-26 11:02:10|2922.31|2922.31|2922.31|2922.31|2922.31|2922.31|2922.31|2922.31|0
1637924540000|2021-11-26 11:02:20|2922.52|2922.52|2922.63|2922.63|2922.63|2922.63|2922.52|2922.52|0
1637924550000|2021-11-26 11:02:30|2922.83|2922.83|2922.87|2922.87|2922.94|2922.94|2922.83|2922.83|0
1637924560000|2021-11-26 11:02:40|2922.26|2922.26|2922.5|2922.5|2922.5|2922.5|2922.26|2922.26|0
1637924570000|2021-11-26 11:02:50|2922.35|2922.35|2921.98|2921.98|2922.47|2922.47|2921.98|2921.98|0
1637924580000|2021-11-26 11:03:00|2921.88|2921.88|2921.52|2921.52|2921.88|2921.88|2921.52|2921.52|0
1637924590000|2021-11-26 11:03:10|2921.4|2921.4|2921.06|2921.06|2921.4|2921.4|2921.06|2921.06|0
1637924600000|2021-11-26 11:03:20|2921.27|2921.27|2922.23|2922.23|2922.23|2922.23|2921.27|2921.27|0
1637924610000|2021-11-26 11:03:30|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|0
1637924630000|2021-11-26 11:03:50|2922.38|2922.38|2924.29|2924.29|2924.29|2924.29|2922.38|2922.38|0
1637924640000|2021-11-26 11:04:00|2924.17|2924.17|2924.17|2924.17|2924.17|2924.17|2924.17|2924.17|0
1637924650000|2021-11-26 11:04:10|2924.19|2924.19|2924.96|2924.96|2924.96|2924.96|2924.19|2924.19|0
1637924660000|2021-11-26 11:04:20|2925.29|2925.29|2925.28|2925.28|2925.39|2925.39|2925.24|2925.24|0
1637924670000|2021-11-26 11:04:30|2925.33|2925.33|2925.17|2925.17|2925.46|2925.46|2925.17|2925.17|0
1637924680000|2021-11-26 11:04:40|2925.52|2925.52|2925.77|2925.77|2925.77|2925.77|2925.52|2925.52|0
1637924690000|2021-11-26 11:04:50|2926.02|2926.02|2926.73|2926.73|2926.73|2926.73|2926.02|2926.02|0
1637924700000|2021-11-26 11:05:00|2927.03|2927.03|2926.77|2926.77|2927.18|2927.18|2926.77|2926.77|0
1637924710000|2021-11-26 11:05:10|2926.72|2926.72|2926.78|2926.78|2926.78|2926.78|2926.72|2926.72|0
1637924720000|2021-11-26 11:05:20|2926.77|2926.77|2927.7|2927.7|2927.7|2927.7|2926.77|2926.77|0
1637924730000|2021-11-26 11:05:30|2927.75|2927.75|2927.75|2927.75|2927.75|2927.75|2927.75|2927.75|0
1637924740000|2021-11-26 11:05:40|2927.69|2927.69|2928.44|2928.44|2928.44|2928.44|2927.66|2927.66|0
1637924750000|2021-11-26 11:05:50|2928.5|2928.5|2928.72|2928.72|2928.72|2928.72|2928.5|2928.5|0
1637924760000|2021-11-26 11:06:00|2928.94|2928.94|2929.96|2929.96|2929.96|2929.96|2928.94|2928.94|0
1637924770000|2021-11-26 11:06:10|2930.09|2930.09|2931.03|2931.03|2931.03|2931.03|2930.09|2930.09|0
1637924780000|2021-11-26 11:06:20|2931.35|2931.35|2931.36|2931.36|2931.47|2931.47|2931.35|2931.35|0
1637924790000|2021-11-26 11:06:30|2931.23|2931.23|2931.3|2931.3|2931.3|2931.3|2930.99|2930.99|0
1637924800000|2021-11-26 11:06:40|2931.32|2931.32|2931.43|2931.43|2931.43|2931.43|2931.3|2931.3|0
1637924810000|2021-11-26 11:06:50|2931.55|2931.55|2931.71|2931.71|2931.71|2931.71|2931.55|2931.55|0
1637924820000|2021-11-26 11:07:00|2931.85|2931.85|2931.85|2931.85|2931.85|2931.85|2931.85|2931.85|0
1637924830000|2021-11-26 11:07:10|2931.79|2931.79|2931.79|2931.79|2931.79|2931.79|2931.79|2931.79|0
1637924840000|2021-11-26 11:07:20|2931.68|2931.68|2931.48|2931.48|2931.68|2931.68|2931.48|2931.48|0
1637924850000|2021-11-26 11:07:30|2931.41|2931.41|2931.31|2931.31|2931.41|2931.41|2931.27|2931.27|0
1637924860000|2021-11-26 11:07:40|2931.2|2931.2|2931.21|2931.21|2931.21|2931.21|2931.1|2931.1|0
1637924870000|2021-11-26 11:07:50|2931.47|2931.47|2931.49|2931.49|2931.49|2931.49|2931.47|2931.47|0
1637924880000|2021-11-26 11:08:00|2931.39|2931.39|2931.56|2931.56|2931.56|2931.56|2931.39|2931.39|0
1637924890000|2021-11-26 11:08:10|2931.62|2931.62|2931.62|2931.62|2931.62|2931.62|2931.62|2931.62|0
1637924900000|2021-11-26 11:08:20|2931.5|2931.5|2931.17|2931.17|2931.5|2931.5|2931.17|2931.17|0
1637924910000|2021-11-26 11:08:30|2931.21|2931.21|2930.63|2930.63|2931.21|2931.21|2930.63|2930.63|0
1637924920000|2021-11-26 11:08:40|2930.06|2930.06|2930.06|2930.06|2930.06|2930.06|2930.06|2930.06|0
1637924930000|2021-11-26 11:08:50|2930.4|2930.4|2931.03|2931.03|2931.03|2931.03|2930.4|2930.4|0
1637924940000|2021-11-26 11:09:00|2931.33|2931.33|2931.33|2931.33|2931.33|2931.33|2931.33|2931.33|0
1637924950000|2021-11-26 11:09:10|2931.67|2931.67|2931.67|2931.67|2931.67|2931.67|2931.67|2931.67|0
1637924960000|2021-11-26 11:09:20|2931.53|2931.53|2931.53|2931.53|2931.53|2931.53|2931.43|2931.43|0
1637924970000|2021-11-26 11:09:30|2931.64|2931.64|2931.64|2931.64|2931.64|2931.64|2931.64|2931.64|0
1637925000000|2021-11-26 11:10:00|2931.82|2931.82|2931.75|2931.75|2931.82|2931.82|2931.75|2931.75|0
1637925020000|2021-11-26 11:10:20|2932.12|2932.12|2932.03|2932.03|2932.12|2932.12|2932.03|2932.03|0
1637925030000|2021-11-26 11:10:30|2932.91|2932.91|2932.91|2932.91|2932.91|2932.91|2932.91|2932.91|0
1637925040000|2021-11-26 11:10:40|2933.04|2933.04|2933.1|2933.1|2933.1|2933.1|2933.04|2933.04|0
1637925050000|2021-11-26 11:10:50|2933.04|2933.04|2931.83|2931.83|2933.04|2933.04|2931.83|2931.83|0
1637925060000|2021-11-26 11:11:00|2931.77|2931.77|2931.41|2931.41|2931.77|2931.77|2931.41|2931.41|0
1637925070000|2021-11-26 11:11:10|2931.28|2931.28|2931.28|2931.28|2931.28|2931.28|2931.28|2931.28|0
1637925080000|2021-11-26 11:11:20|2931.22|2931.22|2930.58|2930.58|2931.22|2931.22|2930.58|2930.58|0
1637925090000|2021-11-26 11:11:30|2930.47|2930.47|2930.37|2930.37|2930.47|2930.47|2930.37|2930.37|0
1637925100000|2021-11-26 11:11:40|2930.16|2930.16|2930.16|2930.16|2930.16|2930.16|2930.16|2930.16|0
1637925110000|2021-11-26 11:11:50|2930.05|2930.05|2930.11|2930.11|2930.11|2930.11|2930.05|2930.05|0
1637925120000|2021-11-26 11:12:00|2930.06|2930.06|2928.88|2928.88|2930.06|2930.06|2928.88|2928.88|0
1637925130000|2021-11-26 11:12:10|2928.81|2928.81|2929.69|2929.69|2929.69|2929.69|2928.39|2928.39|0
1637925150000|2021-11-26 11:12:30|2929.63|2929.63|2929.5|2929.5|2929.63|2929.63|2929.46|2929.46|0
1637925170000|2021-11-26 11:12:50|2929.61|2929.61|2929.61|2929.61|2929.61|2929.61|2929.61|2929.61|0
1637925180000|2021-11-26 11:13:00|2929.68|2929.68|2930.37|2930.37|2930.37|2930.37|2929.68|2929.68|0
1637925200000|2021-11-26 11:13:20|2930.33|2930.33|2930.33|2930.33|2930.33|2930.33|2930.33|2930.33|0
1637925220000|2021-11-26 11:13:40|2930.23|2930.23|2930.23|2930.23|2930.23|2930.23|2930.23|2930.23|0
1637925230000|2021-11-26 11:13:50|2930.29|2930.29|2930.29|2930.29|2930.29|2930.29|2930.29|2930.29|0
1637925240000|2021-11-26 11:14:00|2930.48|2930.48|2930.67|2930.67|2930.67|2930.67|2930.48|2930.48|0
1637925250000|2021-11-26 11:14:10|2930.65|2930.65|2930.65|2930.65|2930.65|2930.65|2930.65|2930.65|0
1637925260000|2021-11-26 11:14:20|2930.94|2930.94|2931.34|2931.34|2931.34|2931.34|2930.94|2930.94|0
1637925270000|2021-11-26 11:14:30|2931.59|2931.59|2932.6|2932.6|2932.6|2932.6|2931.59|2931.59|0
1637925280000|2021-11-26 11:14:40|2932.64|2932.64|2932.64|2932.64|2932.64|2932.64|2932.64|2932.64|0
1637925290000|2021-11-26 11:14:50|2932.82|2932.82|2934.94|2934.94|2934.94|2934.94|2932.82|2932.82|0
1637925300000|2021-11-26 11:15:00|2935.09|2935.09|2935.09|2935.09|2935.09|2935.09|2935.09|2935.09|0
1637925310000|2021-11-26 11:15:10|2935.33|2935.33|2935.46|2935.46|2935.46|2935.46|2935.33|2935.33|0
1637925320000|2021-11-26 11:15:20|2935.48|2935.48|2935.48|2935.48|2935.48|2935.48|2935.48|2935.48|0
1637925330000|2021-11-26 11:15:30|2935.04|2935.04|2934.95|2934.95|2935.04|2935.04|2934.9|2934.9|0
1637925350000|2021-11-26 11:15:50|2934.83|2934.83|2934.07|2934.07|2934.83|2934.83|2934.07|2934.07|0
1637925360000|2021-11-26 11:16:00|2933.96|2933.96|2933.68|2933.68|2933.96|2933.96|2933.68|2933.68|0
1637925370000|2021-11-26 11:16:10|2933.54|2933.54|2933.54|2933.54|2933.54|2933.54|2933.54|2933.54|0
1637925380000|2021-11-26 11:16:20|2933.74|2933.74|2933.36|2933.36|2933.74|2933.74|2933.36|2933.36|0
1637925390000|2021-11-26 11:16:30|2933.3|2933.3|2933.3|2933.3|2933.3|2933.3|2933.3|2933.3|0
1637925400000|2021-11-26 11:16:40|2933.28|2933.28|2933.28|2933.28|2933.28|2933.28|2933.28|2933.28|0
1637925410000|2021-11-26 11:16:50|2933.35|2933.35|2933.48|2933.48|2933.55|2933.55|2933.35|2933.35|0
1637925430000|2021-11-26 11:17:10|2933.44|2933.44|2933.2|2933.2|2933.44|2933.44|2933.2|2933.2|0
1637925450000|2021-11-26 11:17:30|2933.09|2933.09|2933.21|2933.21|2933.21|2933.21|2933.09|2933.09|0
1637925460000|2021-11-26 11:17:40|2933.1|2933.1|2933.1|2933.1|2933.1|2933.1|2933.1|2933.1|0
1637925470000|2021-11-26 11:17:50|2933.24|2933.24|2933.45|2933.45|2933.45|2933.45|2933.24|2933.24|0
1637925480000|2021-11-26 11:18:00|2933.43|2933.43|2933.37|2933.37|2933.43|2933.43|2933.37|2933.37|0
1637925490000|2021-11-26 11:18:10|2933.27|2933.27|2933.17|2933.17|2933.27|2933.27|2933.17|2933.17|0
1637925500000|2021-11-26 11:18:20|2933.19|2933.19|2933.17|2933.17|2933.29|2933.29|2933.17|2933.17|0
1637925510000|2021-11-26 11:18:30|2933.02|2933.02|2932.74|2932.74|2933.02|2933.02|2932.74|2932.74|0
1637925530000|2021-11-26 11:18:50|2933.02|2933.02|2932.79|2932.79|2933.02|2933.02|2932.79|2932.79|0
1637925540000|2021-11-26 11:19:00|2932.66|2932.66|2932.61|2932.61|2932.66|2932.66|2932.61|2932.61|0
1637925550000|2021-11-26 11:19:10|2932.75|2932.75|2932.75|2932.75|2932.75|2932.75|2932.75|2932.75|0
1637925560000|2021-11-26 11:19:20|2932.82|2932.82|2933.28|2933.28|2933.28|2933.28|2932.82|2932.82|0
1637925570000|2021-11-26 11:19:30|2933.21|2933.21|2933.2|2933.2|2933.24|2933.24|2933.16|2933.16|0
1637925580000|2021-11-26 11:19:40|2933.24|2933.24|2933.27|2933.27|2933.27|2933.27|2933.2|2933.2|0
1637925590000|2021-11-26 11:19:50|2932.93|2932.93|2932.93|2932.93|2932.93|2932.93|2932.93|2932.93|0
1637925600000|2021-11-26 11:20:00|2933|2933|2933|2933|2933|2933|2933|2933|0
1637925610000|2021-11-26 11:20:10|2933.11|2933.11|2933.34|2933.34|2933.34|2933.34|2933.11|2933.11|0
1637925620000|2021-11-26 11:20:20|2933.48|2933.48|2933.62|2933.62|2933.62|2933.62|2933.48|2933.48|0
1637925630000|2021-11-26 11:20:30|2933.72|2933.72|2933.68|2933.68|2933.72|2933.72|2933.61|2933.61|0
1637925640000|2021-11-26 11:20:40|2933.64|2933.64|2934.24|2934.24|2934.24|2934.24|2933.64|2933.64|0
1637925660000|2021-11-26 11:21:00|2934.13|2934.13|2933.95|2933.95|2934.13|2934.13|2933.95|2933.95|0
1637925680000|2021-11-26 11:21:20|2933.85|2933.85|2933.85|2933.85|2933.85|2933.85|2933.85|2933.85|0
1637925700000|2021-11-26 11:21:40|2933.79|2933.79|2933.33|2933.33|2933.79|2933.79|2933.25|2933.25|0
1637925710000|2021-11-26 11:21:50|2933.18|2933.18|2933.12|2933.12|2933.48|2933.48|2933.12|2933.12|0
1637925720000|2021-11-26 11:22:00|2933.01|2933.01|2931.72|2931.72|2933.01|2933.01|2931.72|2931.72|0
1637925730000|2021-11-26 11:22:10|2931.67|2931.67|2931.32|2931.32|2931.67|2931.67|2931.32|2931.32|0
1637925740000|2021-11-26 11:22:20|2931.6|2931.6|2931.6|2931.6|2931.6|2931.6|2931.6|2931.6|0
1637925750000|2021-11-26 11:22:30|2931.55|2931.55|2931.62|2931.62|2931.62|2931.62|2931.55|2931.55|0
1637925770000|2021-11-26 11:22:50|2931.69|2931.69|2931.69|2931.69|2931.69|2931.69|2931.69|2931.69|0
1637925780000|2021-11-26 11:23:00|2931.65|2931.65|2932.23|2932.23|2932.23|2932.23|2931.65|2931.65|0
1637925790000|2021-11-26 11:23:10|2932.17|2932.17|2932.51|2932.51|2932.51|2932.51|2932.17|2932.17|0
1637925810000|2021-11-26 11:23:30|2932.37|2932.37|2932.6|2932.6|2932.6|2932.6|2932.37|2932.37|0
1637925830000|2021-11-26 11:23:50|2932.5|2932.5|2932.78|2932.78|2932.78|2932.78|2932.5|2932.5|0
1637925840000|2021-11-26 11:24:00|2932.67|2932.67|2932.41|2932.41|2932.79|2932.79|2932.41|2932.41|0
1637925860000|2021-11-26 11:24:20|2932.34|2932.34|2932.34|2932.34|2932.34|2932.34|2932.34|2932.34|0
1637925870000|2021-11-26 11:24:30|2932.28|2932.28|2932.5|2932.5|2932.5|2932.5|2932.28|2932.28|0
1637925890000|2021-11-26 11:24:50|2932.36|2932.36|2932.36|2932.36|2932.36|2932.36|2932.36|2932.36|0
1637925900000|2021-11-26 11:25:00|2932.18|2932.18|2932.01|2932.01|2932.24|2932.24|2932.01|2932.01|0
1637925910000|2021-11-26 11:25:10|2932.03|2932.03|2932.03|2932.03|2932.03|2932.03|2932.03|2932.03|0
1637925920000|2021-11-26 11:25:20|2931.87|2931.87|2931.7|2931.7|2931.87|2931.87|2931.7|2931.7|0
1637925930000|2021-11-26 11:25:30|2931.77|2931.77|2931.83|2931.83|2931.83|2931.83|2931.77|2931.77|0
1637925940000|2021-11-26 11:25:40|2931.8|2931.8|2931.58|2931.58|2931.8|2931.8|2931.58|2931.58|0
1637925960000|2021-11-26 11:26:00|2931.45|2931.45|2931.45|2931.45|2931.45|2931.45|2931.45|2931.45|0
1637925970000|2021-11-26 11:26:10|2931.17|2931.17|2931.08|2931.08|2931.17|2931.17|2931.08|2931.08|0
1637925990000|2021-11-26 11:26:30|2931.19|2931.19|2931.07|2931.07|2931.19|2931.19|2931.07|2931.07|0
1637926000000|2021-11-26 11:26:40|2930.63|2930.63|2930.5|2930.5|2930.63|2930.63|2930.5|2930.5|0
1637926010000|2021-11-26 11:26:50|2930.3|2930.3|2930.3|2930.3|2930.3|2930.3|2930.3|2930.3|0
1637926020000|2021-11-26 11:27:00|2930.34|2930.34|2930.34|2930.34|2930.34|2930.34|2930.34|2930.34|0
1637926040000|2021-11-26 11:27:20|2930.3|2930.3|2930.11|2930.11|2930.3|2930.3|2929.69|2929.69|0
1637926050000|2021-11-26 11:27:30|2929.85|2929.85|2929.61|2929.61|2929.85|2929.85|2929.61|2929.61|0
1637926060000|2021-11-26 11:27:40|2929.67|2929.67|2929.62|2929.62|2929.73|2929.73|2929.62|2929.62|0
1637926070000|2021-11-26 11:27:50|2929.19|2929.19|2929.33|2929.33|2929.33|2929.33|2929.19|2929.19|0
1637926090000|2021-11-26 11:28:10|2929.46|2929.46|2929.46|2929.46|2929.46|2929.46|2929.46|2929.46|0
1637926100000|2021-11-26 11:28:20|2929.6|2929.6|2930.04|2930.04|2930.04|2930.04|2929.6|2929.6|0
1637926110000|2021-11-26 11:28:30|2930.09|2930.09|2929.99|2929.99|2930.09|2930.09|2929.99|2929.99|0
1637926130000|2021-11-26 11:28:50|2929.93|2929.93|2929.93|2929.93|2929.93|2929.93|2929.93|2929.93|0
1637926140000|2021-11-26 11:29:00|2929.79|2929.79|2929.49|2929.49|2929.79|2929.79|2929.49|2929.49|0
1637926150000|2021-11-26 11:29:10|2929.2|2929.2|2929.2|2929.2|2929.2|2929.2|2929.2|2929.2|0
1637926170000|2021-11-26 11:29:30|2929.14|2929.14|2929.14|2929.14|2929.14|2929.14|2929.14|2929.14|0
1637926180000|2021-11-26 11:29:40|2929.08|2929.08|2929.26|2929.26|2929.26|2929.26|2929.08|2929.08|0
1637926190000|2021-11-26 11:29:50|2929.38|2929.38|2929.26|2929.26|2929.38|2929.38|2929.26|2929.26|0
1637926200000|2021-11-26 11:30:00|2929.22|2929.22|2929.22|2929.22|2929.22|2929.22|2929.22|2929.22|0
1637926220000|2021-11-26 11:30:20|2929.34|2929.34|2929.39|2929.39|2929.45|2929.45|2929.34|2929.34|0
1637926230000|2021-11-26 11:30:30|2929.29|2929.29|2929.29|2929.29|2929.29|2929.29|2929.29|2929.29|0
1637926240000|2021-11-26 11:30:40|2929.35|2929.35|2929.07|2929.07|2929.35|2929.35|2929.07|2929.07|0
1637926250000|2021-11-26 11:30:50|2928.78|2928.78|2928.78|2928.78|2928.78|2928.78|2928.78|2928.78|0
1637926260000|2021-11-26 11:31:00|2929.03|2929.03|2929.01|2929.01|2929.03|2929.03|2929.01|2929.01|0
1637926280000|2021-11-26 11:31:20|2928.13|2928.13|2928.24|2928.24|2928.24|2928.24|2928.13|2928.13|0
1637926290000|2021-11-26 11:31:30|2928.02|2928.02|2927.91|2927.91|2928.02|2928.02|2927.91|2927.91|0
1637926300000|2021-11-26 11:31:40|2928.01|2928.01|2927.48|2927.48|2928.01|2928.01|2927.48|2927.48|0
1637926310000|2021-11-26 11:31:50|2927.41|2927.41|2927.35|2927.35|2927.41|2927.41|2927.35|2927.35|0
1637926330000|2021-11-26 11:32:10|2927.23|2927.23|2926.83|2926.83|2927.23|2927.23|2926.82|2926.82|0
1637926340000|2021-11-26 11:32:20|2926.67|2926.67|2926.41|2926.41|2926.77|2926.77|2926.32|2926.32|0
1637926350000|2021-11-26 11:32:30|2926.64|2926.64|2926.2|2926.2|2926.75|2926.75|2926.2|2926.2|0
1637926360000|2021-11-26 11:32:40|2926.54|2926.54|2926.62|2926.62|2926.69|2926.69|2926.43|2926.43|0
1637926370000|2021-11-26 11:32:50|2926.58|2926.58|2926.58|2926.58|2926.58|2926.58|2926.58|2926.58|0
1637926380000|2021-11-26 11:33:00|2925.62|2925.62|2925.28|2925.28|2925.62|2925.62|2925.28|2925.28|0
1637926390000|2021-11-26 11:33:10|2925.06|2925.06|2925.06|2925.06|2925.06|2925.06|2925.06|2925.06|0
1637926400000|2021-11-26 11:33:20|2924.86|2924.86|2924.75|2924.75|2924.86|2924.86|2924.75|2924.75|0
1637926410000|2021-11-26 11:33:30|2924.63|2924.63|2924.44|2924.44|2924.63|2924.63|2924.44|2924.44|0
1637926420000|2021-11-26 11:33:40|2924.31|2924.31|2925.01|2925.01|2925.04|2925.04|2924.31|2924.31|0
1637926430000|2021-11-26 11:33:50|2925.11|2925.11|2925.54|2925.54|2925.54|2925.54|2925.11|2925.11|0
1637926440000|2021-11-26 11:34:00|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|0
1637926450000|2021-11-26 11:34:10|2925.42|2925.42|2925.31|2925.31|2925.42|2925.42|2925.31|2925.31|0
1637926460000|2021-11-26 11:34:20|2925.65|2925.65|2926.05|2926.05|2926.05|2926.05|2925.55|2925.55|0
1637926470000|2021-11-26 11:34:30|2926.07|2926.07|2925.68|2925.68|2926.07|2926.07|2925.4|2925.4|0
1637926480000|2021-11-26 11:34:40|2925.79|2925.79|2925.14|2925.14|2925.79|2925.79|2925.14|2925.14|0
1637926490000|2021-11-26 11:34:50|2925.48|2925.48|2925.72|2925.72|2925.72|2925.72|2925.48|2925.48|0
1637926500000|2021-11-26 11:35:00|2925.82|2925.82|2924.97|2924.97|2925.87|2925.87|2924.51|2924.51|0
1637926510000|2021-11-26 11:35:10|2924.85|2924.85|2924.96|2924.96|2925.19|2925.19|2924.51|2924.51|0
1637926520000|2021-11-26 11:35:20|2924.51|2924.51|2924.35|2924.35|2924.51|2924.51|2924.35|2924.35|0
1637926530000|2021-11-26 11:35:30|2924.45|2924.45|2924.45|2924.45|2924.45|2924.45|2924.45|2924.45|0
1637926550000|2021-11-26 11:35:50|2924.75|2924.75|2925.77|2925.77|2925.77|2925.77|2924.75|2924.75|0
1637926560000|2021-11-26 11:36:00|2925.9|2925.9|2926.3|2926.3|2926.3|2926.3|2925.9|2925.9|0
1637926570000|2021-11-26 11:36:10|2926.5|2926.5|2926.94|2926.94|2926.94|2926.94|2926.5|2926.5|0
1637926580000|2021-11-26 11:36:20|2926.8|2926.8|2926.8|2926.8|2926.8|2926.8|2926.8|2926.8|0
1637926590000|2021-11-26 11:36:30|2926.67|2926.67|2925.99|2925.99|2926.73|2926.73|2925.99|2925.99|0
1637926600000|2021-11-26 11:36:40|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|0
1637926610000|2021-11-26 11:36:50|2925.36|2925.36|2923.56|2923.56|2925.36|2925.36|2923.56|2923.56|0
1637926620000|2021-11-26 11:37:00|2923.52|2923.52|2923.52|2923.52|2923.52|2923.52|2923.52|2923.52|0
1637926630000|2021-11-26 11:37:10|2923.73|2923.73|2923.83|2923.83|2923.83|2923.83|2923.73|2923.73|0
1637926640000|2021-11-26 11:37:20|2923.98|2923.98|2923.98|2923.98|2923.98|2923.98|2923.98|2923.98|0
1637926660000|2021-11-26 11:37:40|2923.91|2923.91|2923.91|2923.91|2923.91|2923.91|2923.91|2923.91|0
1637926670000|2021-11-26 11:37:50|2924.02|2924.02|2924.49|2924.49|2924.49|2924.49|2923.99|2923.99|0
1637926700000|2021-11-26 11:38:20|2924.39|2924.39|2924.29|2924.29|2924.39|2924.39|2924.29|2924.29|0
1637926710000|2021-11-26 11:38:30|2924.39|2924.39|2924.46|2924.46|2924.46|2924.46|2924.39|2924.39|0
1637926720000|2021-11-26 11:38:40|2924.53|2924.53|2925.21|2925.21|2925.21|2925.21|2924.53|2924.53|0
1637926730000|2021-11-26 11:38:50|2925.27|2925.27|2925.42|2925.42|2925.53|2925.53|2925.27|2925.27|0
1637926740000|2021-11-26 11:39:00|2925.48|2925.48|2925.48|2925.48|2925.48|2925.48|2925.48|2925.48|0
1637926750000|2021-11-26 11:39:10|2925.43|2925.43|2926.59|2926.59|2926.61|2926.61|2925.43|2925.43|0
1637926770000|2021-11-26 11:39:30|2926.66|2926.66|2926.72|2926.72|2926.72|2926.72|2926.66|2926.66|0
1637926780000|2021-11-26 11:39:40|2926.52|2926.52|2926.62|2926.62|2926.62|2926.62|2926.52|2926.52|0
1637926790000|2021-11-26 11:39:50|2926.18|2926.18|2926.18|2926.18|2926.18|2926.18|2926.18|2926.18|0
1637926800000|2021-11-26 11:40:00|2926.07|2926.07|2925.96|2925.96|2926.07|2926.07|2925.96|2925.96|0
1637926820000|2021-11-26 11:40:20|2926.1|2926.1|2926.62|2926.62|2926.62|2926.62|2926.1|2926.1|0
1637926830000|2021-11-26 11:40:30|2926.52|2926.52|2926.52|2926.52|2926.52|2926.52|2926.52|2926.52|0
1637926840000|2021-11-26 11:40:40|2926.63|2926.63|2926.89|2926.89|2926.89|2926.89|2926.63|2926.63|0
1637926850000|2021-11-26 11:40:50|2927|2927|2927.12|2927.12|2927.12|2927.12|2927|2927|0
1637926860000|2021-11-26 11:41:00|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|0
1637926870000|2021-11-26 11:41:10|2927.08|2927.08|2927.08|2927.08|2927.08|2927.08|2927.08|2927.08|0
1637926880000|2021-11-26 11:41:20|2927.53|2927.53|2927.6|2927.6|2927.6|2927.6|2927.53|2927.53|0
1637926890000|2021-11-26 11:41:30|2927.53|2927.53|2928.23|2928.23|2928.23|2928.23|2927.53|2927.53|0
1637926900000|2021-11-26 11:41:40|2928.29|2928.29|2928.62|2928.62|2928.62|2928.62|2928.29|2928.29|0
1637926910000|2021-11-26 11:41:50|2928.75|2928.75|2929.1|2929.1|2929.1|2929.1|2928.75|2928.75|0
1637926920000|2021-11-26 11:42:00|2929.3|2929.3|2930.62|2930.62|2930.62|2930.62|2929.3|2929.3|0
1637926930000|2021-11-26 11:42:10|2930.65|2930.65|2930.31|2930.31|2930.65|2930.65|2930.31|2930.31|0
1637926940000|2021-11-26 11:42:20|2930.43|2930.43|2930.43|2930.43|2930.43|2930.43|2930.43|2930.43|0
1637926970000|2021-11-26 11:42:50|2930.57|2930.57|2930.59|2930.59|2930.77|2930.77|2930.52|2930.52|0
1637926980000|2021-11-26 11:43:00|2930.62|2930.62|2930.73|2930.73|2930.83|2930.83|2930.62|2930.62|0
1637926990000|2021-11-26 11:43:10|2930.6|2930.6|2930.6|2930.6|2930.6|2930.6|2930.6|2930.6|0
1637927000000|2021-11-26 11:43:20|2930.74|2930.74|2930.69|2930.69|2930.79|2930.79|2930.69|2930.69|0
1637927010000|2021-11-26 11:43:30|2930.62|2930.62|2930.41|2930.41|2930.62|2930.62|2930.41|2930.41|0
1637927020000|2021-11-26 11:43:40|2930.27|2930.27|2930.14|2930.14|2930.27|2930.27|2930.14|2930.14|0
1637927030000|2021-11-26 11:43:50|2930.19|2930.19|2930.19|2930.19|2930.19|2930.19|2930.19|2930.19|0
1637927050000|2021-11-26 11:44:10|2930.21|2930.21|2930.23|2930.23|2930.23|2930.23|2930.21|2930.21|0
1637927060000|2021-11-26 11:44:20|2930.35|2930.35|2930.47|2930.47|2930.47|2930.47|2930.35|2930.35|0
1637927070000|2021-11-26 11:44:30|2930.37|2930.37|2930.37|2930.37|2930.37|2930.37|2930.37|2930.37|0
1637927080000|2021-11-26 11:44:40|2930.93|2930.93|2931.67|2931.67|2931.93|2931.93|2930.93|2930.93|0
1637927090000|2021-11-26 11:44:50|2931.56|2931.56|2932.08|2932.08|2932.08|2932.08|2931.56|2931.56|0
1637927100000|2021-11-26 11:45:00|2932.23|2932.23|2931.81|2931.81|2932.23|2932.23|2931.81|2931.81|0
1637927110000|2021-11-26 11:45:10|2931.7|2931.7|2931.75|2931.75|2931.81|2931.81|2931.7|2931.7|0
1637927130000|2021-11-26 11:45:30|2931.6|2931.6|2931.93|2931.93|2932.03|2932.03|2931.6|2931.6|0
1637927140000|2021-11-26 11:45:40|2931.64|2931.64|2931.64|2931.64|2931.64|2931.64|2931.64|2931.64|0
1637927150000|2021-11-26 11:45:50|2931.59|2931.59|2931.8|2931.8|2931.8|2931.8|2931.59|2931.59|0
1637927160000|2021-11-26 11:46:00|2931.87|2931.87|2931.89|2931.89|2931.94|2931.94|2931.83|2931.83|0
1637927170000|2021-11-26 11:46:10|2932.03|2932.03|2931.89|2931.89|2932.03|2932.03|2931.89|2931.89|0
1637927180000|2021-11-26 11:46:20|2931.83|2931.83|2931.83|2931.83|2931.83|2931.83|2931.83|2931.83|0
1637927190000|2021-11-26 11:46:30|2931.97|2931.97|2931.48|2931.48|2931.97|2931.97|2931.48|2931.48|0
1637927210000|2021-11-26 11:46:50|2931.63|2931.63|2931.48|2931.48|2931.63|2931.63|2931.48|2931.48|0
1637927220000|2021-11-26 11:47:00|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|0
1637927230000|2021-11-26 11:47:10|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|0
1637927240000|2021-11-26 11:47:20|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|0
1637927260000|2021-11-26 11:47:40|2931.19|2931.19|2930.85|2930.85|2931.19|2931.19|2930.85|2930.85|0
1637927270000|2021-11-26 11:47:50|2930.98|2930.98|2930.84|2930.84|2931.13|2931.13|2930.84|2930.84|0
1637927290000|2021-11-26 11:48:10|2931.06|2931.06|2931.06|2931.06|2931.06|2931.06|2931.06|2931.06|0
1637927300000|2021-11-26 11:48:20|2930.94|2930.94|2930.94|2930.94|2930.94|2930.94|2930.94|2930.94|0
1637927320000|2021-11-26 11:48:40|2930.61|2930.61|2930.1|2930.1|2930.61|2930.61|2930.1|2930.1|0
1637927330000|2021-11-26 11:48:50|2930.2|2930.2|2930.09|2930.09|2930.2|2930.2|2930.09|2930.09|0
1637927340000|2021-11-26 11:49:00|2930.2|2930.2|2930.39|2930.39|2930.39|2930.39|2930.2|2930.2|0
1637927360000|2021-11-26 11:49:20|2930.36|2930.36|2930.36|2930.36|2930.36|2930.36|2930.36|2930.36|0
1637927390000|2021-11-26 11:49:50|2930.34|2930.34|2930.34|2930.34|2930.34|2930.34|2930.34|2930.34|0
1637927400000|2021-11-26 11:50:00|2930.06|2930.06|2930.06|2930.06|2930.06|2930.06|2930.06|2930.06|0
1637927410000|2021-11-26 11:50:10|2929.95|2929.95|2930.06|2930.06|2930.06|2930.06|2929.95|2929.95|0
1637927420000|2021-11-26 11:50:20|2930.18|2930.18|2930.03|2930.03|2930.18|2930.18|2930.03|2930.03|0
1637927430000|2021-11-26 11:50:30|2930.1|2930.1|2930.03|2930.03|2930.1|2930.1|2929.92|2929.92|0
1637927440000|2021-11-26 11:50:40|2930.07|2930.07|2930.07|2930.07|2930.07|2930.07|2930.07|2930.07|0
1637927460000|2021-11-26 11:51:00|2929.92|2929.92|2928.44|2928.44|2929.92|2929.92|2928.44|2928.44|0
1637927470000|2021-11-26 11:51:10|2928.39|2928.39|2927.95|2927.95|2928.44|2928.44|2927.88|2927.88|0
1637927520000|2021-11-26 11:52:00|2927.84|2927.84|2927.84|2927.84|2927.84|2927.84|2927.84|2927.84|0
1637927530000|2021-11-26 11:52:10|2927.53|2927.53|2927.67|2927.67|2927.84|2927.84|2927.39|2927.39|0
1637927580000|2021-11-26 11:53:00|2927.87|2927.87|2928.11|2928.11|2928.11|2928.11|2927.87|2927.87|0
1637927590000|2021-11-26 11:53:10|2928.51|2928.51|2929.25|2929.25|2929.25|2929.25|2928.51|2928.51|0
1637927600000|2021-11-26 11:53:20|2929.44|2929.44|2929.91|2929.91|2929.91|2929.91|2929.44|2929.44|0
1637927610000|2021-11-26 11:53:30|2930.24|2930.24|2930.09|2930.09|2930.24|2930.24|2930.09|2930.09|0
1637927620000|2021-11-26 11:53:40|2930.03|2930.03|2929.44|2929.44|2930.03|2930.03|2929.44|2929.44|0
1637927630000|2021-11-26 11:53:50|2929.03|2929.03|2928.65|2928.65|2929.03|2929.03|2928.65|2928.65|0
1637927640000|2021-11-26 11:54:00|2928.77|2928.77|2928.73|2928.73|2928.77|2928.77|2928.73|2928.73|0
1637927650000|2021-11-26 11:54:10|2928.66|2928.66|2928.13|2928.13|2928.66|2928.66|2928.13|2928.13|0
1637927660000|2021-11-26 11:54:20|2927.69|2927.69|2927.69|2927.69|2927.69|2927.69|2927.69|2927.69|0
1637927680000|2021-11-26 11:54:40|2927.82|2927.82|2928.01|2928.01|2928.01|2928.01|2927.82|2927.82|0
1637927700000|2021-11-26 11:55:00|2927.98|2927.98|2927.98|2927.98|2927.98|2927.98|2927.98|2927.98|0
1637927710000|2021-11-26 11:55:10|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|0
1637927720000|2021-11-26 11:55:20|2928.03|2928.03|2927.89|2927.89|2928.03|2928.03|2927.89|2927.89|0
1637927730000|2021-11-26 11:55:30|2927.83|2927.83|2927.5|2927.5|2927.83|2927.83|2927.5|2927.5|0
1637927740000|2021-11-26 11:55:40|2927.38|2927.38|2927.02|2927.02|2927.38|2927.38|2927.02|2927.02|0
1637927750000|2021-11-26 11:55:50|2926.87|2926.87|2926.51|2926.51|2926.87|2926.87|2926.51|2926.51|0
1637927760000|2021-11-26 11:56:00|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|0
1637927770000|2021-11-26 11:56:10|2926.33|2926.33|2926.47|2926.47|2926.47|2926.47|2926.33|2926.33|0
1637927790000|2021-11-26 11:56:30|2926.33|2926.33|2926.75|2926.75|2926.75|2926.75|2926.33|2926.33|0
1637927800000|2021-11-26 11:56:40|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|2926.51|2926.51|0
1637927810000|2021-11-26 11:56:50|2926.57|2926.57|2926.57|2926.57|2926.57|2926.57|2926.57|2926.57|0
1637927820000|2021-11-26 11:57:00|2926.43|2926.43|2927.14|2927.14|2927.16|2927.16|2926.43|2926.43|0
1637927830000|2021-11-26 11:57:10|2927.2|2927.2|2927.34|2927.34|2927.44|2927.44|2927.2|2927.2|0
1637927840000|2021-11-26 11:57:20|2927.45|2927.45|2927.78|2927.78|2927.78|2927.78|2927.45|2927.45|0
1637927860000|2021-11-26 11:57:40|2927.7|2927.7|2927.46|2927.46|2927.78|2927.78|2927.46|2927.46|0
1637927870000|2021-11-26 11:57:50|2927.89|2927.89|2928.06|2928.06|2928.16|2928.16|2927.89|2927.89|0
1637927880000|2021-11-26 11:58:00|2928.16|2928.16|2928.16|2928.16|2928.16|2928.16|2928.16|2928.16|0
1637927890000|2021-11-26 11:58:10|2928.31|2928.31|2928.31|2928.31|2928.31|2928.31|2928.31|2928.31|0
1637927900000|2021-11-26 11:58:20|2928.16|2928.16|2928.12|2928.12|2928.16|2928.16|2928.05|2928.05|0
1637927930000|2021-11-26 11:58:50|2928.08|2928.08|2928.01|2928.01|2928.08|2928.08|2927.98|2927.98|0
1637927940000|2021-11-26 11:59:00|2928.13|2928.13|2928.13|2928.13|2928.13|2928.13|2928.13|2928.13|0
1637927970000|2021-11-26 11:59:30|2928.07|2928.07|2927.87|2927.87|2928.07|2928.07|2927.72|2927.72|0
1637927980000|2021-11-26 11:59:40|2927.76|2927.76|2927.75|2927.75|2928.01|2928.01|2927.75|2927.75|0
1637927990000|2021-11-26 11:59:50|2927.63|2927.63|2927.9|2927.9|2927.97|2927.97|2927.63|2927.63|0
1637928000000|2021-11-26 12:00:00|2928|2928|2928.88|2928.88|2928.88|2928.88|2928|2928|0
1637928010000|2021-11-26 12:00:10|2928.93|2928.93|2928.93|2928.93|2928.93|2928.93|2928.93|2928.93|0
1637928030000|2021-11-26 12:00:30|2929.32|2929.32|2929.26|2929.26|2929.32|2929.32|2929.19|2929.19|0
1637928040000|2021-11-26 12:00:40|2929.19|2929.19|2929.46|2929.46|2929.46|2929.46|2929.19|2929.19|0
1637928050000|2021-11-26 12:00:50|2929.39|2929.39|2929.1|2929.1|2929.39|2929.39|2929.1|2929.1|0
1637928060000|2021-11-26 12:01:00|2928.98|2928.98|2928.93|2928.93|2928.98|2928.98|2928.93|2928.93|0
1637928070000|2021-11-26 12:01:10|2928.79|2928.79|2928.79|2928.79|2928.79|2928.79|2928.79|2928.79|0
1637928090000|2021-11-26 12:01:30|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|0
1637928100000|2021-11-26 12:01:40|2928.83|2928.83|2928.83|2928.83|2928.83|2928.83|2928.83|2928.83|0
1637928110000|2021-11-26 12:01:50|2928.98|2928.98|2928.98|2928.98|2928.98|2928.98|2928.98|2928.98|0
1637928120000|2021-11-26 12:02:00|2929.33|2929.33|2930.28|2930.28|2930.28|2930.28|2929.33|2929.33|0
1637928130000|2021-11-26 12:02:10|2930.15|2930.15|2930.68|2930.68|2930.68|2930.68|2930.15|2930.15|0
1637928140000|2021-11-26 12:02:20|2930.74|2930.74|2930.76|2930.76|2930.88|2930.88|2930.74|2930.74|0
1637928150000|2021-11-26 12:02:30|2930.82|2930.82|2930.69|2930.69|2930.96|2930.96|2930.69|2930.69|0
1637928180000|2021-11-26 12:03:00|2930.58|2930.58|2930.53|2930.53|2930.58|2930.58|2930.53|2930.53|0
1637928200000|2021-11-26 12:03:20|2930.83|2930.83|2931.46|2931.46|2931.46|2931.46|2930.83|2930.83|0
1637928210000|2021-11-26 12:03:30|2931.61|2931.61|2931.88|2931.88|2931.88|2931.88|2931.61|2931.61|0
1637928220000|2021-11-26 12:03:40|2931.94|2931.94|2931.94|2931.94|2931.94|2931.94|2931.94|2931.94|0
1637928240000|2021-11-26 12:04:00|2932.13|2932.13|2932.13|2932.13|2932.13|2932.13|2932.13|2932.13|0
1637928250000|2021-11-26 12:04:10|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|0
1637928260000|2021-11-26 12:04:20|2932.58|2932.58|2932.68|2932.68|2932.72|2932.72|2932.58|2932.58|0
1637928270000|2021-11-26 12:04:30|2932.73|2932.73|2933.62|2933.62|2933.62|2933.62|2932.73|2932.73|0
1637928280000|2021-11-26 12:04:40|2933.49|2933.49|2933.49|2933.49|2933.49|2933.49|2933.49|2933.49|0
1637928300000|2021-11-26 12:05:00|2933.52|2933.52|2933.73|2933.73|2933.85|2933.85|2933.52|2933.52|0
1637928340000|2021-11-26 12:05:40|2933.59|2933.59|2933.93|2933.93|2933.93|2933.93|2933.59|2933.59|0
1637928370000|2021-11-26 12:06:10|2934.81|2934.81|2935.55|2935.55|2935.55|2935.55|2934.81|2934.81|0
1637928380000|2021-11-26 12:06:20|2935.59|2935.59|2935.59|2935.59|2935.59|2935.59|2935.59|2935.59|0
1637928390000|2021-11-26 12:06:30|2935.72|2935.72|2935.72|2935.72|2935.72|2935.72|2935.72|2935.72|0
1637928410000|2021-11-26 12:06:50|2935.78|2935.78|2936.21|2936.21|2936.21|2936.21|2935.78|2935.78|0
1637928420000|2021-11-26 12:07:00|2936.26|2936.26|2936.15|2936.15|2936.26|2936.26|2936.15|2936.15|0
1637928430000|2021-11-26 12:07:10|2936.04|2936.04|2936.04|2936.04|2936.04|2936.04|2936.04|2936.04|0
1637928460000|2021-11-26 12:07:40|2936.15|2936.15|2936.71|2936.71|2936.71|2936.71|2936.15|2936.15|0
1637928470000|2021-11-26 12:07:50|2936.82|2936.82|2936.82|2936.82|2936.93|2936.93|2936.82|2936.82|0
1637928480000|2021-11-26 12:08:00|2936.66|2936.66|2936.66|2936.66|2936.66|2936.66|2936.66|2936.66|0
1637928490000|2021-11-26 12:08:10|2936.51|2936.51|2936.28|2936.28|2936.51|2936.51|2936.28|2936.28|0
1637928500000|2021-11-26 12:08:20|2936.14|2936.14|2935.46|2935.46|2936.14|2936.14|2935.46|2935.46|0
1637928510000|2021-11-26 12:08:30|2935.25|2935.25|2935.25|2935.25|2935.25|2935.25|2935.25|2935.25|0
1637928520000|2021-11-26 12:08:40|2935.36|2935.36|2935.36|2935.36|2935.36|2935.36|2935.36|2935.36|0
1637928530000|2021-11-26 12:08:50|2935.5|2935.5|2935.4|2935.4|2935.5|2935.5|2935.4|2935.4|0
1637928540000|2021-11-26 12:09:00|2935.29|2935.29|2935.29|2935.29|2935.29|2935.29|2935.29|2935.29|0
1637928550000|2021-11-26 12:09:10|2935.09|2935.09|2935.09|2935.09|2935.09|2935.09|2935.09|2935.09|0
1637928560000|2021-11-26 12:09:20|2935.31|2935.31|2935.2|2935.2|2935.31|2935.31|2935.2|2935.2|0
1637928570000|2021-11-26 12:09:30|2935.33|2935.33|2935.53|2935.53|2935.53|2935.53|2935.33|2935.33|0
1637928580000|2021-11-26 12:09:40|2935.4|2935.4|2935.34|2935.34|2935.4|2935.4|2935.34|2935.34|0
1637928590000|2021-11-26 12:09:50|2935.22|2935.22|2935.22|2935.22|2935.22|2935.22|2935.22|2935.22|0
1637928600000|2021-11-26 12:10:00|2935.07|2935.07|2935.07|2935.07|2935.07|2935.07|2935.07|2935.07|0
1637928610000|2021-11-26 12:10:10|2934.93|2934.93|2933.98|2933.98|2934.93|2934.93|2933.98|2933.98|0
1637928620000|2021-11-26 12:10:20|2933.96|2933.96|2933.96|2933.96|2933.96|2933.96|2933.91|2933.91|0
1637928640000|2021-11-26 12:10:40|2933.74|2933.74|2933.48|2933.48|2933.74|2933.74|2933.48|2933.48|0
1637928660000|2021-11-26 12:11:00|2933.42|2933.42|2933.42|2933.42|2933.42|2933.42|2933.42|2933.42|0
1637928670000|2021-11-26 12:11:10|2933.55|2933.55|2933.7|2933.7|2933.7|2933.7|2933.55|2933.55|0
1637928680000|2021-11-26 12:11:20|2933.59|2933.59|2933.59|2933.59|2933.59|2933.59|2933.59|2933.59|0
1637928690000|2021-11-26 12:11:30|2933.71|2933.71|2933.59|2933.59|2933.71|2933.71|2933.59|2933.59|0
1637928700000|2021-11-26 12:11:40|2933.72|2933.72|2934|2934|2934|2934|2933.72|2933.72|0
1637928710000|2021-11-26 12:11:50|2933.93|2933.93|2933.87|2933.87|2933.93|2933.93|2933.87|2933.87|0
1637928720000|2021-11-26 12:12:00|2933.81|2933.81|2933.81|2933.81|2933.93|2933.93|2933.81|2933.81|0
1637928730000|2021-11-26 12:12:10|2933.75|2933.75|2933.75|2933.75|2933.75|2933.75|2933.75|2933.75|0
1637928740000|2021-11-26 12:12:20|2933.85|2933.85|2933.91|2933.91|2933.91|2933.91|2933.8|2933.8|0
1637928750000|2021-11-26 12:12:30|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|0
1637928760000|2021-11-26 12:12:40|2934.16|2934.16|2934.16|2934.16|2934.16|2934.16|2934.16|2934.16|0
1637928770000|2021-11-26 12:12:50|2934.22|2934.22|2934.22|2934.22|2934.22|2934.22|2934.22|2934.22|0
1637928790000|2021-11-26 12:13:10|2934.37|2934.37|2934.4|2934.4|2934.4|2934.4|2934.37|2934.37|0
1637928810000|2021-11-26 12:13:30|2934.3|2934.3|2934|2934|2934.3|2934.3|2934|2934|0
1637928830000|2021-11-26 12:13:50|2933.89|2933.89|2933.89|2933.89|2933.89|2933.89|2933.89|2933.89|0
1637928860000|2021-11-26 12:14:20|2933.6|2933.6|2933.6|2933.6|2933.6|2933.6|2933.6|2933.6|0
1637928870000|2021-11-26 12:14:30|2933.75|2933.75|2933.89|2933.89|2933.89|2933.89|2933.75|2933.75|0
1637928890000|2021-11-26 12:14:50|2933.75|2933.75|2933.75|2933.75|2933.75|2933.75|2933.75|2933.75|0
1637928900000|2021-11-26 12:15:00|2933.88|2933.88|2933.88|2933.88|2933.88|2933.88|2933.88|2933.88|0
1637928910000|2021-11-26 12:15:10|2934.32|2934.32|2934.37|2934.37|2934.37|2934.37|2934.32|2934.32|0
1637928930000|2021-11-26 12:15:30|2934.83|2934.83|2935.06|2935.06|2935.06|2935.06|2934.71|2934.71|0
1637928940000|2021-11-26 12:15:40|2935.12|2935.12|2935.4|2935.4|2935.4|2935.4|2935.12|2935.12|0
1637928950000|2021-11-26 12:15:50|2935.16|2935.16|2934.91|2934.91|2935.16|2935.16|2934.91|2934.91|0
1637928960000|2021-11-26 12:16:00|2934.85|2934.85|2934.78|2934.78|2934.85|2934.85|2934.78|2934.78|0
1637928970000|2021-11-26 12:16:10|2934.64|2934.64|2934.51|2934.51|2934.64|2934.64|2934.51|2934.51|0
1637928980000|2021-11-26 12:16:20|2934.38|2934.38|2934.44|2934.44|2934.44|2934.44|2934.38|2934.38|0
1637928990000|2021-11-26 12:16:30|2934.29|2934.29|2934.4|2934.4|2934.4|2934.4|2934.29|2934.29|0
1637929000000|2021-11-26 12:16:40|2934.69|2934.69|2934.81|2934.81|2934.81|2934.81|2934.69|2934.69|0
1637929010000|2021-11-26 12:16:50|2934.92|2934.92|2935.15|2935.15|2935.15|2935.15|2934.92|2934.92|0
1637929030000|2021-11-26 12:17:10|2935.26|2935.26|2935.37|2935.37|2935.37|2935.37|2935.26|2935.26|0
1637929040000|2021-11-26 12:17:20|2935.15|2935.15|2935.46|2935.46|2935.46|2935.46|2935.15|2935.15|0
1637929050000|2021-11-26 12:17:30|2935.57|2935.57|2935.77|2935.77|2935.77|2935.77|2935.34|2935.34|0
1637929060000|2021-11-26 12:17:40|2935.39|2935.39|2935.39|2935.39|2935.39|2935.39|2935.39|2935.39|0
1637929070000|2021-11-26 12:17:50|2935.73|2935.73|2935.73|2935.73|2935.73|2935.73|2935.73|2935.73|0
1637929080000|2021-11-26 12:18:00|2935.8|2935.8|2935.8|2935.8|2935.8|2935.8|2935.8|2935.8|0
1637929090000|2021-11-26 12:18:10|2935.62|2935.62|2935.62|2935.62|2935.62|2935.62|2935.62|2935.62|0
1637929100000|2021-11-26 12:18:20|2935.72|2935.72|2935.89|2935.89|2935.89|2935.89|2935.72|2935.72|0
1637929110000|2021-11-26 12:18:30|2936.01|2936.01|2936.01|2936.01|2936.01|2936.01|2936.01|2936.01|0
1637929120000|2021-11-26 12:18:40|2936.21|2936.21|2936.21|2936.21|2936.21|2936.21|2936.21|2936.21|0
1637929130000|2021-11-26 12:18:50|2935.99|2935.99|2935.99|2935.99|2935.99|2935.99|2935.99|2935.99|0
1637929160000|2021-11-26 12:19:20|2935.76|2935.76|2935.76|2935.76|2935.76|2935.76|2935.76|2935.76|0
1637929170000|2021-11-26 12:19:30|2935.42|2935.42|2935.37|2935.37|2935.42|2935.42|2935.37|2935.37|0
1637929180000|2021-11-26 12:19:40|2935.3|2935.3|2934.83|2934.83|2935.3|2935.3|2934.83|2934.83|0
1637929190000|2021-11-26 12:19:50|2934.49|2934.49|2934.49|2934.49|2934.49|2934.49|2934.49|2934.49|0
1637929200000|2021-11-26 12:20:00|2934.38|2934.38|2934.15|2934.15|2934.38|2934.38|2934.15|2934.15|0
1637929210000|2021-11-26 12:20:10|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|0
1637929220000|2021-11-26 12:20:20|2934.75|2934.75|2934.17|2934.17|2934.75|2934.75|2934.17|2934.17|0
1637929250000|2021-11-26 12:20:50|2934.03|2934.03|2933.73|2933.73|2934.03|2934.03|2933.73|2933.73|0
1637929260000|2021-11-26 12:21:00|2933.85|2933.85|2933.85|2933.85|2933.85|2933.85|2933.85|2933.85|0
1637929300000|2021-11-26 12:21:40|2934.21|2934.21|2934.36|2934.36|2934.36|2934.36|2934.21|2934.21|0
1637929310000|2021-11-26 12:21:50|2934.5|2934.5|2934.13|2934.13|2934.5|2934.5|2934.13|2934.13|0
1637929320000|2021-11-26 12:22:00|2934.2|2934.2|2934.2|2934.2|2934.27|2934.27|2934.2|2934.2|0
1637929330000|2021-11-26 12:22:10|2934.31|2934.31|2934.41|2934.41|2934.41|2934.41|2934.31|2934.31|0
1637929340000|2021-11-26 12:22:20|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|0
1637929380000|2021-11-26 12:23:00|2934.55|2934.55|2934.55|2934.55|2934.55|2934.55|2934.55|2934.55|0
1637929390000|2021-11-26 12:23:10|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|0
1637929400000|2021-11-26 12:23:20|2934.21|2934.21|2934.09|2934.09|2934.21|2934.21|2934.09|2934.09|0
1637929410000|2021-11-26 12:23:30|2934.32|2934.32|2934.32|2934.32|2934.32|2934.32|2934.32|2934.32|0
1637929420000|2021-11-26 12:23:40|2934.59|2934.59|2934.57|2934.57|2934.59|2934.59|2934.57|2934.57|0
1637929430000|2021-11-26 12:23:50|2934.46|2934.46|2934.4|2934.4|2934.46|2934.46|2934.4|2934.4|0
1637929440000|2021-11-26 12:24:00|2934.17|2934.17|2934.17|2934.17|2934.17|2934.17|2934.17|2934.17|0
1637929460000|2021-11-26 12:24:20|2933.58|2933.58|2933.73|2933.73|2933.73|2933.73|2933.58|2933.58|0
1637929470000|2021-11-26 12:24:30|2933.66|2933.66|2933.27|2933.27|2933.66|2933.66|2933.16|2933.16|0
1637929480000|2021-11-26 12:24:40|2932.98|2932.98|2932.65|2932.65|2932.98|2932.98|2932.35|2932.35|0
1637929500000|2021-11-26 12:25:00|2932.77|2932.77|2932.77|2932.77|2932.77|2932.77|2932.77|2932.77|0
1637929510000|2021-11-26 12:25:10|2932.67|2932.67|2932.77|2932.77|2932.77|2932.77|2932.67|2932.67|0
1637929520000|2021-11-26 12:25:20|2932.87|2932.87|2932.94|2932.94|2932.94|2932.94|2932.87|2932.87|0
1637929530000|2021-11-26 12:25:30|2933.15|2933.15|2933.15|2933.15|2933.15|2933.15|2933.15|2933.15|0
1637929540000|2021-11-26 12:25:40|2932.84|2932.84|2932.84|2932.84|2932.84|2932.84|2932.84|2932.84|0
1637929560000|2021-11-26 12:26:00|2932.99|2932.99|2932.99|2932.99|2932.99|2932.99|2932.99|2932.99|0
1637929580000|2021-11-26 12:26:20|2933.26|2933.26|2933.56|2933.56|2933.56|2933.56|2933.26|2933.26|0
1637929620000|2021-11-26 12:27:00|2933.7|2933.7|2933.7|2933.7|2933.7|2933.7|2933.7|2933.7|0
1637929630000|2021-11-26 12:27:10|2933.63|2933.63|2933.58|2933.58|2933.63|2933.63|2933.58|2933.58|0
1637929640000|2021-11-26 12:27:20|2933.33|2933.33|2933.28|2933.28|2933.33|2933.33|2933.28|2933.28|0
1637929650000|2021-11-26 12:27:30|2933.11|2933.11|2933.11|2933.11|2933.11|2933.11|2933.11|2933.11|0
1637929670000|2021-11-26 12:27:50|2932.96|2932.96|2933.05|2933.05|2933.05|2933.05|2932.9|2932.9|0
1637929690000|2021-11-26 12:28:10|2933.11|2933.11|2933.83|2933.83|2933.83|2933.83|2933.11|2933.11|0
1637929700000|2021-11-26 12:28:20|2934.04|2934.04|2934.02|2934.02|2934.24|2934.24|2933.94|2933.94|0
1637929720000|2021-11-26 12:28:40|2934.05|2934.05|2934.09|2934.09|2934.09|2934.09|2934.05|2934.05|0
1637929730000|2021-11-26 12:28:50|2934.03|2934.03|2933.96|2933.96|2934.03|2934.03|2933.96|2933.96|0
1637929750000|2021-11-26 12:29:10|2934.17|2934.17|2934.17|2934.17|2934.17|2934.17|2934.17|2934.17|0
1637929800000|2021-11-26 12:30:00|2934.37|2934.37|2934.84|2934.84|2934.84|2934.84|2934.37|2934.37|0
1637929810000|2021-11-26 12:30:10|2934.77|2934.77|2934.55|2934.55|2934.77|2934.77|2934.55|2934.55|0
1637929820000|2021-11-26 12:30:20|2934.41|2934.41|2934.41|2934.41|2934.41|2934.41|2934.41|2934.41|0
1637929830000|2021-11-26 12:30:30|2934.19|2934.19|2934.08|2934.08|2934.19|2934.19|2934.08|2934.08|0
1637929840000|2021-11-26 12:30:40|2933.96|2933.96|2934.03|2934.03|2934.03|2934.03|2933.76|2933.76|0
1637929850000|2021-11-26 12:30:50|2934.22|2934.22|2934.57|2934.57|2934.57|2934.57|2934.22|2934.22|0
1637929860000|2021-11-26 12:31:00|2934.68|2934.68|2934.58|2934.58|2934.68|2934.68|2934.58|2934.58|0
1637929870000|2021-11-26 12:31:10|2934.52|2934.52|2934.52|2934.52|2934.52|2934.52|2934.52|2934.52|0
1637929890000|2021-11-26 12:31:30|2934.8|2934.8|2934.92|2934.92|2934.92|2934.92|2934.8|2934.8|0
1637929900000|2021-11-26 12:31:40|2934.99|2934.99|2935.73|2935.73|2935.73|2935.73|2934.99|2934.99|0
1637929910000|2021-11-26 12:31:50|2935.67|2935.67|2935.63|2935.63|2935.67|2935.67|2935.63|2935.63|0
1637929920000|2021-11-26 12:32:00|2935.49|2935.49|2935.54|2935.54|2935.6|2935.6|2935.49|2935.49|0
1637929930000|2021-11-26 12:32:10|2935.58|2935.58|2935.32|2935.32|2935.61|2935.61|2935.32|2935.32|0
1637929940000|2021-11-26 12:32:20|2935.2|2935.2|2935.08|2935.08|2935.2|2935.2|2935.08|2935.08|0
1637929950000|2021-11-26 12:32:30|2934.97|2934.97|2935.3|2935.3|2935.3|2935.3|2934.87|2934.87|0
1637929970000|2021-11-26 12:32:50|2935.41|2935.41|2935.23|2935.23|2935.41|2935.41|2935.23|2935.23|0
1637929980000|2021-11-26 12:33:00|2935|2935|2934.89|2934.89|2935|2935|2934.89|2934.89|0
1637929990000|2021-11-26 12:33:10|2934.78|2934.78|2934.78|2934.78|2934.78|2934.78|2934.78|2934.78|0
1637930010000|2021-11-26 12:33:30|2935.07|2935.07|2935.15|2935.15|2935.15|2935.15|2935.07|2935.07|0
1637930020000|2021-11-26 12:33:40|2935.22|2935.22|2935.28|2935.28|2935.28|2935.28|2935.17|2935.17|0
1637930040000|2021-11-26 12:34:00|2935.5|2935.5|2935.5|2935.5|2935.5|2935.5|2935.5|2935.5|0
1637930060000|2021-11-26 12:34:20|2935.43|2935.43|2935.09|2935.09|2935.43|2935.43|2935.09|2935.09|0
1637930080000|2021-11-26 12:34:40|2935.38|2935.38|2935.45|2935.45|2935.45|2935.45|2935.38|2935.38|0
1637930090000|2021-11-26 12:34:50|2935.55|2935.55|2935.19|2935.19|2935.55|2935.55|2935.19|2935.19|0
1637930100000|2021-11-26 12:35:00|2934.9|2934.9|2934.9|2934.9|2934.9|2934.9|2934.9|2934.9|0
1637930110000|2021-11-26 12:35:10|2934.78|2934.78|2934.9|2934.9|2934.9|2934.9|2934.78|2934.78|0
1637930130000|2021-11-26 12:35:30|2934.8|2934.8|2934.8|2934.8|2934.8|2934.8|2934.8|2934.8|0
1637930140000|2021-11-26 12:35:40|2934.9|2934.9|2934.9|2934.9|2934.9|2934.9|2934.9|2934.9|0
1637930190000|2021-11-26 12:36:30|2934.86|2934.86|2934.86|2934.86|2934.86|2934.86|2934.86|2934.86|0
1637930200000|2021-11-26 12:36:40|2934.8|2934.8|2934.21|2934.21|2934.8|2934.8|2934.21|2934.21|0
1637930210000|2021-11-26 12:36:50|2934.09|2934.09|2934.09|2934.09|2934.09|2934.09|2934.09|2934.09|0
1637930230000|2021-11-26 12:37:10|2933.96|2933.96|2933.5|2933.5|2933.96|2933.96|2933.5|2933.5|0
1637930240000|2021-11-26 12:37:20|2933.31|2933.31|2933.41|2933.41|2933.41|2933.41|2933.31|2933.31|0
1637930250000|2021-11-26 12:37:30|2933.53|2933.53|2933.6|2933.6|2933.6|2933.6|2933.53|2933.53|0
1637930260000|2021-11-26 12:37:40|2933.52|2933.52|2933.52|2933.52|2933.52|2933.52|2933.52|2933.52|0
1637930270000|2021-11-26 12:37:50|2933.56|2933.56|2933.56|2933.56|2933.56|2933.56|2933.56|2933.56|0
1637930280000|2021-11-26 12:38:00|2933.42|2933.42|2933.03|2933.03|2933.42|2933.42|2933.02|2933.02|0
1637930290000|2021-11-26 12:38:10|2933.08|2933.08|2932.75|2932.75|2933.08|2933.08|2932.75|2932.75|0
1637930300000|2021-11-26 12:38:20|2932.61|2932.61|2932.62|2932.62|2932.62|2932.62|2932.48|2932.48|0
1637930320000|2021-11-26 12:38:40|2932.03|2932.03|2931.89|2931.89|2932.03|2932.03|2931.89|2931.89|0
1637930340000|2021-11-26 12:39:00|2931.76|2931.76|2932.22|2932.22|2932.22|2932.22|2931.74|2931.74|0
1637930350000|2021-11-26 12:39:10|2932.34|2932.34|2932.23|2932.23|2932.34|2932.34|2932.23|2932.23|0
1637930360000|2021-11-26 12:39:20|2932.35|2932.35|2932.13|2932.13|2932.35|2932.35|2932.13|2932.13|0
1637930370000|2021-11-26 12:39:30|2932.46|2932.46|2932.65|2932.65|2932.72|2932.72|2932.46|2932.46|0
1637930380000|2021-11-26 12:39:40|2932.95|2932.95|2933.24|2933.24|2933.24|2933.24|2932.95|2932.95|0
1637930390000|2021-11-26 12:39:50|2933.49|2933.49|2933.49|2933.49|2933.49|2933.49|2933.49|2933.49|0
1637930400000|2021-11-26 12:40:00|2933.42|2933.42|2933.42|2933.42|2933.42|2933.42|2933.42|2933.42|0
1637930420000|2021-11-26 12:40:20|2933.49|2933.49|2933.49|2933.49|2933.49|2933.49|2933.49|2933.49|0
1637930430000|2021-11-26 12:40:30|2933.38|2933.38|2933.15|2933.15|2933.38|2933.38|2933.15|2933.15|0
1637930440000|2021-11-26 12:40:40|2933.22|2933.22|2933.13|2933.13|2933.22|2933.22|2933.03|2933.03|0
1637930450000|2021-11-26 12:40:50|2933.2|2933.2|2933.2|2933.2|2933.2|2933.2|2933.2|2933.2|0
1637930460000|2021-11-26 12:41:00|2933.23|2933.23|2933.23|2933.23|2933.23|2933.23|2933.23|2933.23|0
1637930480000|2021-11-26 12:41:20|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|0
1637930490000|2021-11-26 12:41:30|2933.3|2933.3|2933.37|2933.37|2933.37|2933.37|2933.3|2933.3|0
1637930500000|2021-11-26 12:41:40|2933.38|2933.38|2933.36|2933.36|2933.38|2933.38|2933.36|2933.36|0
1637930520000|2021-11-26 12:42:00|2933.35|2933.35|2933.35|2933.35|2933.35|2933.35|2933.35|2933.35|0
1637930550000|2021-11-26 12:42:30|2933.41|2933.41|2933.52|2933.52|2933.58|2933.58|2933.41|2933.41|0
1637930570000|2021-11-26 12:42:50|2933.41|2933.41|2933.52|2933.52|2933.52|2933.52|2933.41|2933.41|0
1637930580000|2021-11-26 12:43:00|2933.62|2933.62|2933.62|2933.62|2933.62|2933.62|2933.62|2933.62|0
1637930600000|2021-11-26 12:43:20|2933.56|2933.56|2933.56|2933.56|2933.56|2933.56|2933.56|2933.56|0
1637930610000|2021-11-26 12:43:30|2933.43|2933.43|2933.58|2933.58|2933.58|2933.58|2933.43|2933.43|0
1637930640000|2021-11-26 12:44:00|2933.68|2933.68|2934.09|2934.09|2934.09|2934.09|2933.68|2933.68|0
1637930650000|2021-11-26 12:44:10|2934.14|2934.14|2934.09|2934.09|2934.21|2934.21|2934.09|2934.09|0
1637930660000|2021-11-26 12:44:20|2933.98|2933.98|2933.9|2933.9|2933.98|2933.98|2933.84|2933.84|0
1637930670000|2021-11-26 12:44:30|2933.97|2933.97|2934.1|2934.1|2934.1|2934.1|2933.97|2933.97|0
1637930690000|2021-11-26 12:44:50|2934.25|2934.25|2934.39|2934.39|2934.39|2934.39|2934.21|2934.21|0
1637930700000|2021-11-26 12:45:00|2934.28|2934.28|2934.28|2934.28|2934.28|2934.28|2934.28|2934.28|0
1637930710000|2021-11-26 12:45:10|2934.22|2934.22|2934.22|2934.22|2934.22|2934.22|2934.22|2934.22|0
1637930730000|2021-11-26 12:45:30|2934.18|2934.18|2934.09|2934.09|2934.34|2934.34|2934.07|2934.07|0
1637930740000|2021-11-26 12:45:40|2934.24|2934.24|2934.24|2934.24|2934.24|2934.24|2934.24|2934.24|0
1637930750000|2021-11-26 12:45:50|2934.38|2934.38|2934.49|2934.49|2934.49|2934.49|2934.38|2934.38|0
1637930760000|2021-11-26 12:46:00|2934.43|2934.43|2934.78|2934.78|2934.78|2934.78|2934.43|2934.43|0
1637930770000|2021-11-26 12:46:10|2935.12|2935.12|2935.12|2935.12|2935.12|2935.12|2935.12|2935.12|0
1637930780000|2021-11-26 12:46:20|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|0
1637930790000|2021-11-26 12:46:30|2935.37|2935.37|2935.37|2935.37|2935.37|2935.37|2935.37|2935.37|0
1637930800000|2021-11-26 12:46:40|2935.36|2935.36|2935.36|2935.36|2935.36|2935.36|2935.36|2935.36|0
1637930810000|2021-11-26 12:46:50|2935.64|2935.64|2935.64|2935.64|2935.64|2935.64|2935.64|2935.64|0
1637930820000|2021-11-26 12:47:00|2935.76|2935.76|2935.89|2935.89|2935.89|2935.89|2935.76|2935.76|0
1637930830000|2021-11-26 12:47:10|2936.02|2936.02|2936.02|2936.02|2936.02|2936.02|2936.02|2936.02|0
1637930850000|2021-11-26 12:47:30|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|0
1637930860000|2021-11-26 12:47:40|2936.12|2936.12|2936.09|2936.09|2936.32|2936.32|2936.09|2936.09|0
1637930880000|2021-11-26 12:48:00|2936.19|2936.19|2936.19|2936.19|2936.19|2936.19|2936.19|2936.19|0
1637930890000|2021-11-26 12:48:10|2936.31|2936.31|2936.31|2936.31|2936.31|2936.31|2936.31|2936.31|0
1637930900000|2021-11-26 12:48:20|2936.45|2936.45|2936.34|2936.34|2936.45|2936.45|2936.34|2936.34|0
1637930910000|2021-11-26 12:48:30|2936.28|2936.28|2936.23|2936.23|2936.29|2936.29|2936.22|2936.22|0
1637930920000|2021-11-26 12:48:40|2936.16|2936.16|2936.51|2936.51|2936.51|2936.51|2936.16|2936.16|0
1637930930000|2021-11-26 12:48:50|2936.8|2936.8|2936.8|2936.8|2936.8|2936.8|2936.8|2936.8|0
1637930940000|2021-11-26 12:49:00|2936.87|2936.87|2937.12|2937.12|2937.12|2937.12|2936.83|2936.83|0
1637930960000|2021-11-26 12:49:20|2937.02|2937.02|2937.02|2937.02|2937.02|2937.02|2937.02|2937.02|0
1637930970000|2021-11-26 12:49:30|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|0
1637930990000|2021-11-26 12:49:50|2936.94|2936.94|2936.94|2936.94|2936.94|2936.94|2936.94|2936.94|0
1637931000000|2021-11-26 12:50:00|2937.05|2937.05|2937.05|2937.05|2937.05|2937.05|2937.05|2937.05|0
1637931020000|2021-11-26 12:50:20|2937.1|2937.1|2937.1|2937.1|2937.1|2937.1|2937.1|2937.1|0
1637931030000|2021-11-26 12:50:30|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|0
1637931040000|2021-11-26 12:50:40|2937.11|2937.11|2937.16|2937.16|2937.16|2937.16|2937.11|2937.11|0
1637931050000|2021-11-26 12:50:50|2937.07|2937.07|2937.07|2937.07|2937.07|2937.07|2937.07|2937.07|0
1637931060000|2021-11-26 12:51:00|2937.12|2937.12|2936.83|2936.83|2937.12|2937.12|2936.83|2936.83|0
1637931070000|2021-11-26 12:51:10|2936.7|2936.7|2936.64|2936.64|2936.7|2936.7|2936.64|2936.64|0
1637931080000|2021-11-26 12:51:20|2936.58|2936.58|2936.51|2936.51|2936.58|2936.58|2936.51|2936.51|0
1637931090000|2021-11-26 12:51:30|2936.45|2936.45|2936.38|2936.38|2936.45|2936.45|2936.38|2936.38|0
1637931110000|2021-11-26 12:51:50|2936.45|2936.45|2936.51|2936.51|2936.51|2936.51|2936.45|2936.45|0
1637931120000|2021-11-26 12:52:00|2936.55|2936.55|2936.55|2936.55|2936.55|2936.55|2936.55|2936.55|0
1637931130000|2021-11-26 12:52:10|2936.68|2936.68|2936.18|2936.18|2936.68|2936.68|2936.18|2936.18|0
1637931140000|2021-11-26 12:52:20|2936.12|2936.12|2934.21|2934.21|2936.12|2936.12|2934.21|2934.21|0
1637931150000|2021-11-26 12:52:30|2934.27|2934.27|2934.45|2934.45|2934.45|2934.45|2934.09|2934.09|0
1637931160000|2021-11-26 12:52:40|2934.59|2934.59|2934.45|2934.45|2934.59|2934.59|2934.45|2934.45|0
1637931170000|2021-11-26 12:52:50|2934.6|2934.6|2934.48|2934.48|2934.6|2934.6|2934.48|2934.48|0
1637931180000|2021-11-26 12:53:00|2934.37|2934.37|2933.89|2933.89|2934.37|2934.37|2933.89|2933.89|0
1637931190000|2021-11-26 12:53:10|2933.78|2933.78|2933.81|2933.81|2934.04|2934.04|2933.78|2933.78|0
1637931200000|2021-11-26 12:53:20|2934.27|2934.27|2934.05|2934.05|2934.27|2934.27|2934.05|2934.05|0
1637931210000|2021-11-26 12:53:30|2934.12|2934.12|2934.19|2934.19|2934.19|2934.19|2934.12|2934.12|0
1637931220000|2021-11-26 12:53:40|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|0
1637931240000|2021-11-26 12:54:00|2934.33|2934.33|2934.76|2934.76|2934.76|2934.76|2934.33|2934.33|0
1637931250000|2021-11-26 12:54:10|2934.71|2934.71|2934.71|2934.71|2934.71|2934.71|2934.71|2934.71|0
1637931260000|2021-11-26 12:54:20|2934.76|2934.76|2934.76|2934.76|2934.76|2934.76|2934.76|2934.76|0
1637931270000|2021-11-26 12:54:30|2934.52|2934.52|2934.62|2934.62|2934.62|2934.62|2934.4|2934.4|0
1637931290000|2021-11-26 12:54:50|2934.57|2934.57|2934.57|2934.57|2934.57|2934.57|2934.57|2934.57|0
1637931300000|2021-11-26 12:55:00|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|0
1637931320000|2021-11-26 12:55:20|2934.39|2934.39|2934.16|2934.16|2934.39|2934.39|2934.16|2934.16|0
1637931340000|2021-11-26 12:55:40|2934.22|2934.22|2934.22|2934.22|2934.22|2934.22|2934.22|2934.22|0
1637931350000|2021-11-26 12:55:50|2934.1|2934.1|2934.22|2934.22|2934.22|2934.22|2934.1|2934.1|0
1637931360000|2021-11-26 12:56:00|2934.27|2934.27|2934.52|2934.52|2934.52|2934.52|2934.27|2934.27|0
1637931370000|2021-11-26 12:56:10|2934.46|2934.46|2934.46|2934.46|2934.46|2934.46|2934.46|2934.46|0
1637931380000|2021-11-26 12:56:20|2934.4|2934.4|2934.46|2934.46|2934.46|2934.46|2934.4|2934.4|0
1637931390000|2021-11-26 12:56:30|2934.4|2934.4|2934.17|2934.17|2934.4|2934.4|2934.15|2934.15|0
1637931410000|2021-11-26 12:56:50|2934.23|2934.23|2934.58|2934.58|2934.58|2934.58|2934.23|2934.23|0
1637931430000|2021-11-26 12:57:10|2934.52|2934.52|2934.52|2934.52|2934.52|2934.52|2934.52|2934.52|0
1637931450000|2021-11-26 12:57:30|2934.37|2934.37|2934.18|2934.18|2934.37|2934.37|2934.16|2934.16|0
1637931480000|2021-11-26 12:58:00|2934.28|2934.28|2934.84|2934.84|2934.84|2934.84|2934.28|2934.28|0
1637931490000|2021-11-26 12:58:10|2935.13|2935.13|2935.13|2935.13|2935.24|2935.24|2935.13|2935.13|0
1637931500000|2021-11-26 12:58:20|2935.18|2935.18|2935.19|2935.19|2935.23|2935.23|2935|2935|0
1637931510000|2021-11-26 12:58:30|2935.08|2935.08|2935.08|2935.08|2935.22|2935.22|2935.08|2935.08|0
1637931520000|2021-11-26 12:58:40|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|0
1637931530000|2021-11-26 12:58:50|2935.06|2935.06|2935.03|2935.03|2935.16|2935.16|2935.03|2935.03|0
1637931540000|2021-11-26 12:59:00|2934.9|2934.9|2934.83|2934.83|2934.9|2934.9|2934.83|2934.83|0
1637931550000|2021-11-26 12:59:10|2934.72|2934.72|2934.72|2934.72|2934.72|2934.72|2934.72|2934.72|0
1637931560000|2021-11-26 12:59:20|2934.57|2934.57|2934.57|2934.57|2934.69|2934.69|2934.57|2934.57|0
1637931570000|2021-11-26 12:59:30|2934.35|2934.35|2934.35|2934.35|2934.35|2934.35|2934.35|2934.35|0
1637931600000|2021-11-26 13:00:00|2934.8|2934.8|2934.75|2934.75|2934.8|2934.8|2934.75|2934.75|0
1637931630000|2021-11-26 13:00:30|2934.81|2934.81|2934.68|2934.68|2934.81|2934.81|2934.68|2934.68|0
1637931640000|2021-11-26 13:00:40|2934.78|2934.78|2934.78|2934.78|2934.78|2934.78|2934.78|2934.78|0
1637931650000|2021-11-26 13:00:50|2934.91|2934.91|2935.1|2935.1|2935.1|2935.1|2934.91|2934.91|0
1637931660000|2021-11-26 13:01:00|2935.25|2935.25|2935.25|2935.25|2935.25|2935.25|2935.25|2935.25|0
1637931670000|2021-11-26 13:01:10|2935.14|2935.14|2935|2935|2935.14|2935.14|2935|2935|0
1637931680000|2021-11-26 13:01:20|2934.87|2934.87|2934.74|2934.74|2934.87|2934.87|2934.74|2934.74|0
1637931690000|2021-11-26 13:01:30|2934.85|2934.85|2935.26|2935.26|2935.26|2935.26|2934.85|2934.85|0
1637931700000|2021-11-26 13:01:40|2935.36|2935.36|2935.55|2935.55|2935.55|2935.55|2935.15|2935.15|0
1637931710000|2021-11-26 13:01:50|2935.62|2935.62|2935.73|2935.73|2935.73|2935.73|2935.28|2935.28|0
1637931720000|2021-11-26 13:02:00|2935.9|2935.9|2935.54|2935.54|2935.9|2935.9|2935.54|2935.54|0
1637931730000|2021-11-26 13:02:10|2935.41|2935.41|2935.2|2935.2|2935.41|2935.41|2935.2|2935.2|0
1637931740000|2021-11-26 13:02:20|2935.14|2935.14|2935.2|2935.2|2935.2|2935.2|2935.14|2935.14|0
1637931750000|2021-11-26 13:02:30|2935.27|2935.27|2935.4|2935.4|2935.4|2935.4|2935.2|2935.2|0
1637931760000|2021-11-26 13:02:40|2935.32|2935.32|2935.43|2935.43|2935.43|2935.43|2935.2|2935.2|0
1637931780000|2021-11-26 13:03:00|2935.4|2935.4|2935.96|2935.96|2935.96|2935.96|2935.4|2935.4|0
1637931790000|2021-11-26 13:03:10|2935.99|2935.99|2935.99|2935.99|2935.99|2935.99|2935.99|2935.99|0
1637931800000|2021-11-26 13:03:20|2936.11|2936.11|2936.11|2936.11|2936.11|2936.11|2936.11|2936.11|0
1637931810000|2021-11-26 13:03:30|2936.26|2936.26|2936.26|2936.26|2936.26|2936.26|2936.26|2936.26|0
1637931840000|2021-11-26 13:04:00|2936.4|2936.4|2936.3|2936.3|2936.4|2936.4|2936.3|2936.3|0
1637931850000|2021-11-26 13:04:10|2936.19|2936.19|2936.54|2936.54|2936.54|2936.54|2936.19|2936.19|0
1637931860000|2021-11-26 13:04:20|2936.66|2936.66|2936.72|2936.72|2936.72|2936.72|2936.66|2936.66|0
1637931870000|2021-11-26 13:04:30|2936.57|2936.57|2936.57|2936.57|2936.57|2936.57|2936.57|2936.57|0
1637931880000|2021-11-26 13:04:40|2936.71|2936.71|2936.67|2936.67|2936.73|2936.73|2936.67|2936.67|0
1637931900000|2021-11-26 13:05:00|2936.71|2936.71|2937.03|2937.03|2937.03|2937.03|2936.71|2936.71|0
1637931910000|2021-11-26 13:05:10|2937|2937|2936.75|2936.75|2937.03|2937.03|2936.54|2936.54|0
1637931920000|2021-11-26 13:05:20|2936.69|2936.69|2936.33|2936.33|2936.69|2936.69|2936.33|2936.33|0
1637931930000|2021-11-26 13:05:30|2936.13|2936.13|2935.73|2935.73|2936.13|2936.13|2935.73|2935.73|0
1637931940000|2021-11-26 13:05:40|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|0
1637931950000|2021-11-26 13:05:50|2935.69|2935.69|2935.69|2935.69|2935.69|2935.69|2935.69|2935.69|0
1637931960000|2021-11-26 13:06:00|2935.63|2935.63|2935.51|2935.51|2935.63|2935.63|2935.51|2935.51|0
1637931970000|2021-11-26 13:06:10|2935.64|2935.64|2935.64|2935.64|2935.64|2935.64|2935.64|2935.64|0
1637931980000|2021-11-26 13:06:20|2935.7|2935.7|2935.77|2935.77|2935.77|2935.77|2935.7|2935.7|0
1637932010000|2021-11-26 13:06:50|2935.81|2935.81|2935.69|2935.69|2935.81|2935.81|2935.69|2935.69|0
1637932020000|2021-11-26 13:07:00|2935.64|2935.64|2935.64|2935.64|2935.64|2935.64|2935.64|2935.64|0
1637932030000|2021-11-26 13:07:10|2935.49|2935.49|2935.99|2935.99|2935.99|2935.99|2935.48|2935.48|0
1637932040000|2021-11-26 13:07:20|2936.13|2936.13|2936.36|2936.36|2936.47|2936.47|2936.13|2936.13|0
1637932060000|2021-11-26 13:07:40|2936.51|2936.51|2936.51|2936.51|2936.51|2936.51|2936.51|2936.51|0
1637932070000|2021-11-26 13:07:50|2936.36|2936.36|2936.46|2936.46|2936.46|2936.46|2936.36|2936.36|0
1637932080000|2021-11-26 13:08:00|2936.32|2936.32|2936.46|2936.46|2936.46|2936.46|2936.32|2936.32|0
1637932090000|2021-11-26 13:08:10|2936.7|2936.7|2937.81|2937.81|2937.81|2937.81|2936.7|2936.7|0
1637932100000|2021-11-26 13:08:20|2937.88|2937.88|2937.88|2937.88|2937.88|2937.88|2937.88|2937.88|0
1637932110000|2021-11-26 13:08:30|2937.99|2937.99|2940.12|2940.12|2940.12|2940.12|2937.99|2937.99|0
1637932120000|2021-11-26 13:08:40|2939.9|2939.9|2940.18|2940.18|2940.18|2940.18|2939.9|2939.9|0
1637932130000|2021-11-26 13:08:50|2940.29|2940.29|2940.1|2940.1|2940.29|2940.29|2939.88|2939.88|0
1637932140000|2021-11-26 13:09:00|2939.97|2939.97|2939.1|2939.1|2939.97|2939.97|2939.1|2939.1|0
1637932150000|2021-11-26 13:09:10|2938.82|2938.82|2938.41|2938.41|2938.82|2938.82|2938.41|2938.41|0
1637932160000|2021-11-26 13:09:20|2938.27|2938.27|2937.86|2937.86|2938.32|2938.32|2937.86|2937.86|0
1637932170000|2021-11-26 13:09:30|2937.98|2937.98|2937.66|2937.66|2937.98|2937.98|2937.66|2937.66|0
1637932180000|2021-11-26 13:09:40|2937.43|2937.43|2937.43|2937.43|2937.43|2937.43|2937.43|2937.43|0
1637932190000|2021-11-26 13:09:50|2937.15|2937.15|2937.15|2937.15|2937.38|2937.38|2937.15|2937.15|0
1637932200000|2021-11-26 13:10:00|2937.25|2937.25|2937.18|2937.18|2937.36|2937.36|2937.18|2937.18|0
1637932220000|2021-11-26 13:10:20|2937.25|2937.25|2937.36|2937.36|2937.36|2937.36|2937.25|2937.25|0
1637932230000|2021-11-26 13:10:30|2937.39|2937.39|2937.43|2937.43|2937.43|2937.43|2937.39|2937.39|0
1637932240000|2021-11-26 13:10:40|2937.41|2937.41|2937.37|2937.37|2937.41|2937.41|2937.37|2937.37|0
1637932250000|2021-11-26 13:10:50|2937.82|2937.82|2938.28|2938.28|2938.28|2938.28|2937.82|2937.82|0
1637932260000|2021-11-26 13:11:00|2938.35|2938.35|2938.68|2938.68|2938.68|2938.68|2938.35|2938.35|0
1637932280000|2021-11-26 13:11:20|2938.48|2938.48|2938.27|2938.27|2938.48|2938.48|2938.27|2938.27|0
1637932310000|2021-11-26 13:11:50|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|0
1637932320000|2021-11-26 13:12:00|2938.94|2938.94|2939.77|2939.77|2939.77|2939.77|2938.94|2938.94|0
1637932330000|2021-11-26 13:12:10|2939.84|2939.84|2939.93|2939.93|2940.04|2940.04|2939.84|2939.84|0
1637932340000|2021-11-26 13:12:20|2940.04|2940.04|2940.21|2940.21|2940.21|2940.21|2940.04|2940.04|0
1637932360000|2021-11-26 13:12:40|2940.34|2940.34|2940.34|2940.34|2940.34|2940.34|2940.34|2940.34|0
1637932380000|2021-11-26 13:13:00|2940.28|2940.28|2940.28|2940.28|2940.28|2940.28|2940.28|2940.28|0
1637932410000|2021-11-26 13:13:30|2940.38|2940.38|2940.74|2940.74|2940.74|2940.74|2940.38|2940.38|0
1637932440000|2021-11-26 13:14:00|2940.48|2940.48|2940.43|2940.43|2940.48|2940.48|2940.43|2940.43|0
1637932450000|2021-11-26 13:14:10|2940.51|2940.51|2940.51|2940.51|2940.51|2940.51|2940.51|2940.51|0
1637932460000|2021-11-26 13:14:20|2940.44|2940.44|2940.1|2940.1|2940.44|2940.44|2940.1|2940.1|0
1637932470000|2021-11-26 13:14:30|2940.3|2940.3|2940.18|2940.18|2940.3|2940.3|2940.18|2940.18|0
1637932480000|2021-11-26 13:14:40|2940.04|2940.04|2939.87|2939.87|2940.04|2940.04|2939.87|2939.87|0
1637932490000|2021-11-26 13:14:50|2939.72|2939.72|2939.48|2939.48|2939.72|2939.72|2939.48|2939.48|0
1637932500000|2021-11-26 13:15:00|2939.28|2939.28|2939.28|2939.28|2939.28|2939.28|2939.28|2939.28|0
1637932510000|2021-11-26 13:15:10|2939.16|2939.16|2939.16|2939.16|2939.16|2939.16|2939.16|2939.16|0
1637932520000|2021-11-26 13:15:20|2939.18|2939.18|2939.18|2939.18|2939.18|2939.18|2939.18|2939.18|0
1637932530000|2021-11-26 13:15:30|2939.04|2939.04|2939.04|2939.04|2939.04|2939.04|2939.04|2939.04|0
1637932540000|2021-11-26 13:15:40|2938.98|2938.98|2938.98|2938.98|2938.98|2938.98|2938.98|2938.98|0
1637932550000|2021-11-26 13:15:50|2939.22|2939.22|2939.22|2939.22|2939.22|2939.22|2939.22|2939.22|0
1637932570000|2021-11-26 13:16:10|2939.16|2939.16|2939.16|2939.16|2939.16|2939.16|2939.16|2939.16|0
1637932580000|2021-11-26 13:16:20|2939.57|2939.57|2939.44|2939.44|2939.57|2939.57|2939.44|2939.44|0
1637932590000|2021-11-26 13:16:30|2939.46|2939.46|2939.46|2939.46|2939.46|2939.46|2939.46|2939.46|0
1637932610000|2021-11-26 13:16:50|2939.31|2939.31|2939.17|2939.17|2939.31|2939.31|2939.17|2939.17|0
1637932620000|2021-11-26 13:17:00|2939.48|2939.48|2939.58|2939.58|2939.68|2939.68|2939.48|2939.48|0
1637932630000|2021-11-26 13:17:10|2939.52|2939.52|2939.41|2939.41|2939.52|2939.52|2939.41|2939.41|0
1637932640000|2021-11-26 13:17:20|2939.38|2939.38|2938.98|2938.98|2939.38|2939.38|2938.94|2938.94|0
1637932650000|2021-11-26 13:17:30|2938.89|2938.89|2938.78|2938.78|2938.98|2938.98|2938.78|2938.78|0
1637932680000|2021-11-26 13:18:00|2938.65|2938.65|2936.71|2936.71|2938.65|2938.65|2936.71|2936.71|0
1637932690000|2021-11-26 13:18:10|2936.66|2936.66|2936.29|2936.29|2936.66|2936.66|2936.29|2936.29|0
1637932700000|2021-11-26 13:18:20|2936.17|2936.17|2935.93|2935.93|2936.17|2936.17|2935.93|2935.93|0
1637932710000|2021-11-26 13:18:30|2935.78|2935.78|2935.7|2935.7|2935.78|2935.78|2935.29|2935.29|0
1637932720000|2021-11-26 13:18:40|2935.81|2935.81|2935.04|2935.04|2935.81|2935.81|2935.04|2935.04|0
1637932730000|2021-11-26 13:18:50|2935.19|2935.19|2935.14|2935.14|2935.19|2935.19|2935.01|2935.01|0
1637932740000|2021-11-26 13:19:00|2935.09|2935.09|2934.64|2934.64|2935.09|2935.09|2934.64|2934.64|0
1637932760000|2021-11-26 13:19:20|2934.35|2934.35|2934.21|2934.21|2934.35|2934.35|2934.21|2934.21|0
1637932780000|2021-11-26 13:19:40|2934.15|2934.15|2934.28|2934.28|2934.28|2934.28|2934.15|2934.15|0
1637932790000|2021-11-26 13:19:50|2934.51|2934.51|2934.28|2934.28|2934.51|2934.51|2934.28|2934.28|0
1637932810000|2021-11-26 13:20:10|2934.22|2934.22|2933.9|2933.9|2934.22|2934.22|2933.9|2933.9|0
1637932820000|2021-11-26 13:20:20|2933.84|2933.84|2933.66|2933.66|2933.84|2933.84|2933.66|2933.66|0
1637932830000|2021-11-26 13:20:30|2933.51|2933.51|2933.4|2933.4|2933.51|2933.51|2933.4|2933.4|0
1637932840000|2021-11-26 13:20:40|2933.29|2933.29|2932.47|2932.47|2933.29|2933.29|2932.47|2932.47|0
1637932850000|2021-11-26 13:20:50|2932.35|2932.35|2932.52|2932.52|2932.52|2932.52|2932.35|2932.35|0
1637932860000|2021-11-26 13:21:00|2932.37|2932.37|2932.81|2932.81|2932.81|2932.81|2932.31|2932.31|0
1637932870000|2021-11-26 13:21:10|2932.65|2932.65|2932.54|2932.54|2932.65|2932.65|2932.54|2932.54|0
1637932880000|2021-11-26 13:21:20|2932.47|2932.47|2932.75|2932.75|2932.75|2932.75|2932.47|2932.47|0
1637932890000|2021-11-26 13:21:30|2932.82|2932.82|2932.89|2932.89|2932.89|2932.89|2932.82|2932.82|0
1637932910000|2021-11-26 13:21:50|2932.82|2932.82|2932.82|2932.82|2932.82|2932.82|2932.82|2932.82|0
1637932920000|2021-11-26 13:22:00|2932.96|2932.96|2932.96|2932.96|2932.96|2932.96|2932.96|2932.96|0
1637932930000|2021-11-26 13:22:10|2932.93|2932.93|2932.98|2932.98|2932.98|2932.98|2932.91|2932.91|0
1637932960000|2021-11-26 13:22:40|2933.05|2933.05|2933.05|2933.05|2933.05|2933.05|2933.05|2933.05|0
1637932980000|2021-11-26 13:23:00|2933.17|2933.17|2933.91|2933.91|2934.03|2934.03|2933.17|2933.17|0
1637932990000|2021-11-26 13:23:10|2933.97|2933.97|2934.29|2934.29|2934.29|2934.29|2933.97|2933.97|0
1637933000000|2021-11-26 13:23:20|2934.39|2934.39|2934.39|2934.39|2934.39|2934.39|2934.39|2934.39|0
1637933030000|2021-11-26 13:23:50|2934.59|2934.59|2934.63|2934.63|2934.63|2934.63|2934.59|2934.59|0
1637933040000|2021-11-26 13:24:00|2934.81|2934.81|2934.85|2934.85|2934.85|2934.85|2934.81|2934.81|0
1637933050000|2021-11-26 13:24:10|2934.79|2934.79|2934.91|2934.91|2934.91|2934.91|2934.79|2934.79|0
1637933100000|2021-11-26 13:25:00|2935.02|2935.02|2935.02|2935.02|2935.02|2935.02|2935.02|2935.02|0
1637933130000|2021-11-26 13:25:30|2934.97|2934.97|2934.97|2934.97|2934.97|2934.97|2934.97|2934.97|0
1637933140000|2021-11-26 13:25:40|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|0
1637933150000|2021-11-26 13:25:50|2934.91|2934.91|2934.8|2934.8|2934.91|2934.91|2934.8|2934.8|0
1637933160000|2021-11-26 13:26:00|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|0
1637933180000|2021-11-26 13:26:20|2934.84|2934.84|2934.92|2934.92|2935.04|2935.04|2934.84|2934.84|0
1637933190000|2021-11-26 13:26:30|2934.77|2934.77|2934.6|2934.6|2934.77|2934.77|2934.58|2934.58|0
1637933200000|2021-11-26 13:26:40|2934.45|2934.45|2934.34|2934.34|2934.45|2934.45|2934.24|2934.24|0
1637933210000|2021-11-26 13:26:50|2934.28|2934.28|2934.61|2934.61|2934.61|2934.61|2934.28|2934.28|0
1637933230000|2021-11-26 13:27:10|2934.55|2934.55|2934.39|2934.39|2934.55|2934.55|2934.39|2934.39|0
1637933240000|2021-11-26 13:27:20|2934.64|2934.64|2934.7|2934.7|2934.7|2934.7|2934.64|2934.64|0
1637933250000|2021-11-26 13:27:30|2934.92|2934.92|2934.92|2934.92|2934.92|2934.92|2934.92|2934.92|0
1637933260000|2021-11-26 13:27:40|2934.78|2934.78|2934.63|2934.63|2934.78|2934.78|2934.63|2934.63|0
1637933270000|2021-11-26 13:27:50|2934.37|2934.37|2934.37|2934.37|2934.37|2934.37|2934.37|2934.37|0
1637933280000|2021-11-26 13:28:00|2934.25|2934.25|2934.25|2934.25|2934.25|2934.25|2934.25|2934.25|0
1637933290000|2021-11-26 13:28:10|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|0
1637933310000|2021-11-26 13:28:30|2934.26|2934.26|2934.26|2934.26|2934.26|2934.26|2934.26|2934.26|0
1637933320000|2021-11-26 13:28:40|2934.41|2934.41|2934.55|2934.55|2934.55|2934.55|2934.41|2934.41|0
1637933360000|2021-11-26 13:29:20|2934.53|2934.53|2933.99|2933.99|2934.53|2934.53|2933.99|2933.99|0
1637933380000|2021-11-26 13:29:40|2934.06|2934.06|2934.06|2934.06|2934.06|2934.06|2934.06|2934.06|0
1637933390000|2021-11-26 13:29:50|2934.11|2934.11|2934.11|2934.11|2934.11|2934.11|2934.11|2934.11|0
1637933400000|2021-11-26 13:30:00|2934.22|2934.22|2933.8|2933.8|2934.69|2934.69|2933.68|2933.68|0
1637933410000|2021-11-26 13:30:10|2933.7|2933.7|2933.59|2933.59|2933.7|2933.7|2933.59|2933.59|0
1637933420000|2021-11-26 13:30:20|2933.48|2933.48|2933.48|2933.48|2933.48|2933.48|2933.48|2933.48|0
1637933430000|2021-11-26 13:30:30|2933.54|2933.54|2933.54|2933.54|2933.54|2933.54|2933.54|2933.54|0
1637933460000|2021-11-26 13:31:00|2933.44|2933.44|2933.37|2933.37|2933.44|2933.44|2933.37|2933.37|0
1637933470000|2021-11-26 13:31:10|2933.43|2933.43|2933.22|2933.22|2933.7|2933.7|2933.22|2933.22|0
1637933480000|2021-11-26 13:31:20|2933.1|2933.1|2933.1|2933.1|2933.1|2933.1|2933.1|2933.1|0
1637933500000|2021-11-26 13:31:40|2933.27|2933.27|2933.88|2933.88|2933.88|2933.88|2933.27|2933.27|0
1637933520000|2021-11-26 13:32:00|2933.74|2933.74|2933.74|2933.74|2933.74|2933.74|2933.74|2933.74|0
1637933530000|2021-11-26 13:32:10|2933.88|2933.88|2934.28|2934.28|2934.28|2934.28|2933.88|2933.88|0
1637933560000|2021-11-26 13:32:40|2934.43|2934.43|2934.43|2934.43|2934.43|2934.43|2934.14|2934.14|0
1637933570000|2021-11-26 13:32:50|2934.5|2934.5|2934.76|2934.76|2934.76|2934.76|2934.5|2934.5|0
1637933580000|2021-11-26 13:33:00|2934.43|2934.43|2934.43|2934.43|2934.43|2934.43|2934.43|2934.43|0
1637933590000|2021-11-26 13:33:10|2934.33|2934.33|2934.67|2934.67|2934.67|2934.67|2934.33|2934.33|0
1637933600000|2021-11-26 13:33:20|2934.79|2934.79|2934.79|2934.79|2934.79|2934.79|2934.79|2934.79|0
1637933610000|2021-11-26 13:33:30|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|0
1637933620000|2021-11-26 13:33:40|2935.2|2935.2|2935.33|2935.33|2935.33|2935.33|2935.2|2935.2|0
1637933630000|2021-11-26 13:33:50|2935.27|2935.27|2935.37|2935.37|2935.37|2935.37|2935.15|2935.15|0
1637933640000|2021-11-26 13:34:00|2935.15|2935.15|2935.42|2935.42|2935.42|2935.42|2935.15|2935.15|0
1637933650000|2021-11-26 13:34:10|2935.6|2935.6|2935.78|2935.78|2935.78|2935.78|2935.6|2935.6|0
1637933660000|2021-11-26 13:34:20|2935.68|2935.68|2935.73|2935.73|2935.73|2935.73|2935.68|2935.68|0
1637933670000|2021-11-26 13:34:30|2935.63|2935.63|2935.63|2935.63|2935.63|2935.63|2935.63|2935.63|0
1637933680000|2021-11-26 13:34:40|2935.77|2935.77|2935.77|2935.77|2935.77|2935.77|2935.77|2935.77|0
1637933690000|2021-11-26 13:34:50|2935.89|2935.89|2935.89|2935.89|2935.89|2935.89|2935.89|2935.89|0
1637933700000|2021-11-26 13:35:00|2935.99|2935.99|2936.46|2936.46|2936.46|2936.46|2935.99|2935.99|0
1637933710000|2021-11-26 13:35:10|2936.63|2936.63|2936.69|2936.69|2936.69|2936.69|2936.63|2936.63|0
1637933720000|2021-11-26 13:35:20|2936.58|2936.58|2936.58|2936.58|2936.58|2936.58|2936.58|2936.58|0
1637933730000|2021-11-26 13:35:30|2936.43|2936.43|2935.85|2935.85|2936.43|2936.43|2935.85|2935.85|0
1637933740000|2021-11-26 13:35:40|2935.74|2935.74|2935.74|2935.74|2935.74|2935.74|2935.74|2935.74|0
1637933750000|2021-11-26 13:35:50|2935.85|2935.85|2935.85|2935.85|2935.85|2935.85|2935.85|2935.85|0
1637933760000|2021-11-26 13:36:00|2935.74|2935.74|2935.45|2935.45|2935.74|2935.74|2935.45|2935.45|0
1637933780000|2021-11-26 13:36:20|2935.49|2935.49|2935.76|2935.76|2935.76|2935.76|2935.49|2935.49|0
1637933790000|2021-11-26 13:36:30|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|0
1637933800000|2021-11-26 13:36:40|2936.38|2936.38|2936.38|2936.38|2936.38|2936.38|2936.38|2936.38|0
1637933810000|2021-11-26 13:36:50|2936.66|2936.66|2936.66|2936.66|2936.66|2936.66|2936.66|2936.66|0
1637933820000|2021-11-26 13:37:00|2936.76|2936.76|2936.78|2936.78|2936.83|2936.83|2936.76|2936.76|0
1637933840000|2021-11-26 13:37:20|2936.85|2936.85|2936.81|2936.81|2936.95|2936.95|2936.74|2936.74|0
1637933860000|2021-11-26 13:37:40|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|0
1637933870000|2021-11-26 13:37:50|2937.07|2937.07|2937.07|2937.07|2937.07|2937.07|2937.07|2937.07|0
1637933890000|2021-11-26 13:38:10|2937.52|2937.52|2937.51|2937.51|2937.62|2937.62|2937.51|2937.51|0
1637933900000|2021-11-26 13:38:20|2937.58|2937.58|2937.58|2937.58|2937.58|2937.58|2937.58|2937.58|0
1637933910000|2021-11-26 13:38:30|2937.64|2937.64|2937.64|2937.64|2937.64|2937.64|2937.64|2937.64|0
1637933920000|2021-11-26 13:38:40|2937.57|2937.57|2937.5|2937.5|2937.57|2937.57|2937.5|2937.5|0
1637933930000|2021-11-26 13:38:50|2937.43|2937.43|2937.47|2937.47|2937.47|2937.47|2937.43|2937.43|0
1637933940000|2021-11-26 13:39:00|2937.41|2937.41|2937.41|2937.41|2937.41|2937.41|2937.41|2937.41|0
1637933950000|2021-11-26 13:39:10|2937.27|2937.27|2937.16|2937.16|2937.27|2937.27|2937.16|2937.16|0
1637933960000|2021-11-26 13:39:20|2937.06|2937.06|2937.06|2937.06|2937.06|2937.06|2937.06|2937.06|0
1637933980000|2021-11-26 13:39:40|2937.29|2937.29|2937.29|2937.29|2937.29|2937.29|2937.29|2937.29|0
1637933990000|2021-11-26 13:39:50|2936.95|2936.95|2936.94|2936.94|2937.05|2937.05|2936.94|2936.94|0
1637934000000|2021-11-26 13:40:00|2937.07|2937.07|2937.07|2937.07|2937.07|2937.07|2937.07|2937.07|0
1637934010000|2021-11-26 13:40:10|2936.81|2936.81|2936.64|2936.64|2936.81|2936.81|2936.64|2936.64|0
1637934020000|2021-11-26 13:40:20|2936.58|2936.58|2936.58|2936.58|2936.58|2936.58|2936.58|2936.58|0
1637934030000|2021-11-26 13:40:30|2936.55|2936.55|2936.55|2936.55|2936.55|2936.55|2936.55|2936.55|0
1637934040000|2021-11-26 13:40:40|2936.68|2936.68|2936.68|2936.68|2936.68|2936.68|2936.68|2936.68|0
1637934050000|2021-11-26 13:40:50|2936.84|2936.84|2936.84|2936.84|2936.84|2936.84|2936.84|2936.84|0
1637934060000|2021-11-26 13:41:00|2936.71|2936.71|2937.93|2937.93|2937.93|2937.93|2936.71|2936.71|0
1637934070000|2021-11-26 13:41:10|2938.12|2938.12|2938.4|2938.4|2938.4|2938.4|2938.12|2938.12|0
1637934080000|2021-11-26 13:41:20|2938.86|2938.86|2938.59|2938.59|2938.86|2938.86|2938.59|2938.59|0
1637934090000|2021-11-26 13:41:30|2938.72|2938.72|2938.58|2938.58|2938.72|2938.72|2938.58|2938.58|0
1637934130000|2021-11-26 13:42:10|2938.65|2938.65|2938.65|2938.65|2938.65|2938.65|2938.65|2938.65|0
1637934140000|2021-11-26 13:42:20|2938.58|2938.58|2938.58|2938.58|2938.58|2938.58|2938.58|2938.58|0
1637934150000|2021-11-26 13:42:30|2938.52|2938.52|2938.28|2938.28|2938.52|2938.52|2938.28|2938.28|0
1637934170000|2021-11-26 13:42:50|2938.21|2938.21|2938.21|2938.21|2938.21|2938.21|2938.21|2938.21|0
1637934180000|2021-11-26 13:43:00|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|0
1637934190000|2021-11-26 13:43:10|2937.82|2937.82|2937.97|2937.97|2937.97|2937.97|2937.71|2937.71|0
1637934210000|2021-11-26 13:43:30|2937.9|2937.9|2937.89|2937.89|2938.02|2938.02|2937.89|2937.89|0
1637934220000|2021-11-26 13:43:40|2938|2938|2938|2938|2938|2938|2938|2938|0
1637934230000|2021-11-26 13:43:50|2937.85|2937.85|2937.85|2937.85|2937.85|2937.85|2937.85|2937.85|0
1637934260000|2021-11-26 13:44:20|2937.44|2937.44|2937.44|2937.44|2937.44|2937.44|2937.44|2937.44|0
1637934270000|2021-11-26 13:44:30|2937.23|2937.23|2937.07|2937.07|2937.3|2937.3|2937.07|2937.07|0
1637934290000|2021-11-26 13:44:50|2937.01|2937.01|2936.98|2936.98|2937.11|2937.11|2936.98|2936.98|0
1637934300000|2021-11-26 13:45:00|2937.1|2937.1|2937.5|2937.5|2937.5|2937.5|2937.1|2937.1|0
1637934310000|2021-11-26 13:45:10|2937.36|2937.36|2937.36|2937.36|2937.36|2937.36|2937.36|2937.36|0
1637934320000|2021-11-26 13:45:20|2937.29|2937.29|2937.23|2937.23|2937.29|2937.29|2937.23|2937.23|0
1637934350000|2021-11-26 13:45:50|2937.08|2937.08|2936.99|2936.99|2937.19|2937.19|2936.99|2936.99|0
1637934370000|2021-11-26 13:46:10|2936.89|2936.89|2936.89|2936.89|2936.89|2936.89|2936.89|2936.89|0
1637934380000|2021-11-26 13:46:20|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|0
1637934390000|2021-11-26 13:46:30|2936.88|2936.88|2936.88|2936.88|2936.88|2936.88|2936.88|2936.88|0
1637934410000|2021-11-26 13:46:50|2937|2937|2937|2937|2937.13|2937.13|2937|2937|0
1637934420000|2021-11-26 13:47:00|2937.06|2937.06|2937.06|2937.06|2937.06|2937.06|2937.06|2937.06|0
1637934430000|2021-11-26 13:47:10|2937.1|2937.1|2937.04|2937.04|2937.1|2937.1|2937.04|2937.04|0
1637934440000|2021-11-26 13:47:20|2937.11|2937.11|2936.98|2936.98|2937.11|2937.11|2936.93|2936.93|0
1637934450000|2021-11-26 13:47:30|2936.84|2936.84|2936.77|2936.77|2936.84|2936.84|2936.77|2936.77|0
1637934460000|2021-11-26 13:47:40|2936.88|2936.88|2936.88|2936.88|2936.88|2936.88|2936.88|2936.88|0
1637934470000|2021-11-26 13:47:50|2936.77|2936.77|2936.77|2936.77|2936.77|2936.77|2936.77|2936.77|0
1637934480000|2021-11-26 13:48:00|2937.07|2937.07|2936.8|2936.8|2937.07|2937.07|2936.8|2936.8|0
1637934500000|2021-11-26 13:48:20|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|0
1637934510000|2021-11-26 13:48:30|2937.2|2937.2|2937.26|2937.26|2937.26|2937.26|2937.2|2937.2|0
1637934520000|2021-11-26 13:48:40|2937.33|2937.33|2936.93|2936.93|2937.33|2937.33|2936.93|2936.93|0
1637934530000|2021-11-26 13:48:50|2936.94|2936.94|2936.88|2936.88|2936.94|2936.94|2936.88|2936.88|0
1637934540000|2021-11-26 13:49:00|2936.81|2936.81|2936.58|2936.58|2936.81|2936.81|2936.55|2936.55|0
1637934550000|2021-11-26 13:49:10|2936.44|2936.44|2936.55|2936.55|2936.68|2936.68|2936.44|2936.44|0
1637934560000|2021-11-26 13:49:20|2936.88|2936.88|2936.75|2936.75|2936.88|2936.88|2936.75|2936.75|0
1637934570000|2021-11-26 13:49:30|2936.88|2936.88|2937.07|2937.07|2937.07|2937.07|2936.82|2936.82|0
1637934580000|2021-11-26 13:49:40|2937.13|2937.13|2936.87|2936.87|2937.13|2937.13|2936.87|2936.87|0
1637934590000|2021-11-26 13:49:50|2936.93|2936.93|2936.91|2936.91|2936.93|2936.93|2936.91|2936.91|0
1637934600000|2021-11-26 13:50:00|2936.81|2936.81|2936.81|2936.81|2936.81|2936.81|2936.81|2936.81|0
1637934610000|2021-11-26 13:50:10|2936.93|2936.93|2937.03|2937.03|2937.03|2937.03|2936.93|2936.93|0
1637934620000|2021-11-26 13:50:20|2937.13|2937.13|2937.28|2937.28|2937.35|2937.35|2937.13|2937.13|0
1637934630000|2021-11-26 13:50:30|2937.43|2937.43|2937.43|2937.43|2937.43|2937.43|2937.43|2937.43|0
1637934660000|2021-11-26 13:51:00|2937.63|2937.63|2937.8|2937.8|2937.8|2937.8|2937.63|2937.63|0
1637934670000|2021-11-26 13:51:10|2937.92|2937.92|2937.99|2937.99|2937.99|2937.99|2937.92|2937.92|0
1637934680000|2021-11-26 13:51:20|2938.14|2938.14|2938.2|2938.2|2938.2|2938.2|2938.14|2938.14|0
1637934690000|2021-11-26 13:51:30|2938.4|2938.4|2938.4|2938.4|2938.4|2938.4|2938.4|2938.4|0
1637934700000|2021-11-26 13:51:40|2938.51|2938.51|2938.4|2938.4|2938.51|2938.51|2938.4|2938.4|0
1637934710000|2021-11-26 13:51:50|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|0
1637934720000|2021-11-26 13:52:00|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|0
1637934730000|2021-11-26 13:52:10|2938.43|2938.43|2938.47|2938.47|2938.53|2938.53|2938.43|2938.43|0
1637934740000|2021-11-26 13:52:20|2938.4|2938.4|2938.04|2938.04|2938.47|2938.47|2938.04|2938.04|0
1637934750000|2021-11-26 13:52:30|2937.97|2937.97|2937.86|2937.86|2937.97|2937.97|2937.86|2937.86|0
1637934760000|2021-11-26 13:52:40|2937.3|2937.3|2937.18|2937.18|2937.3|2937.3|2937.06|2937.06|0
1637934770000|2021-11-26 13:52:50|2937.03|2937.03|2936.89|2936.89|2937.03|2937.03|2936.83|2936.83|0
1637934780000|2021-11-26 13:53:00|2936.56|2936.56|2936.27|2936.27|2936.56|2936.56|2936.27|2936.27|0
1637934790000|2021-11-26 13:53:10|2936.13|2936.13|2936.13|2936.13|2936.13|2936.13|2936.13|2936.13|0
1637934810000|2021-11-26 13:53:30|2936.16|2936.16|2935.91|2935.91|2936.16|2936.16|2935.8|2935.8|0
1637934830000|2021-11-26 13:53:50|2935.72|2935.72|2935.72|2935.72|2935.72|2935.72|2935.72|2935.72|0
1637934840000|2021-11-26 13:54:00|2935.95|2935.95|2936.06|2936.06|2936.06|2936.06|2935.95|2935.95|0
1637934850000|2021-11-26 13:54:10|2936.2|2936.2|2936.13|2936.13|2936.34|2936.34|2936.13|2936.13|0
1637934860000|2021-11-26 13:54:20|2936.01|2936.01|2936.01|2936.01|2936.01|2936.01|2936.01|2936.01|0
1637934870000|2021-11-26 13:54:30|2936.13|2936.13|2936.23|2936.23|2936.23|2936.23|2936.13|2936.13|0
1637934900000|2021-11-26 13:55:00|2936.01|2936.01|2935.21|2935.21|2936.01|2936.01|2935.21|2935.21|0
1637934910000|2021-11-26 13:55:10|2935.14|2935.14|2935.36|2935.36|2935.36|2935.36|2935.14|2935.14|0
1637934930000|2021-11-26 13:55:30|2935.25|2935.25|2935.25|2935.25|2935.25|2935.25|2935.25|2935.25|0
1637934940000|2021-11-26 13:55:40|2935.04|2935.04|2934.78|2934.78|2935.04|2935.04|2934.78|2934.78|0
1637934950000|2021-11-26 13:55:50|2934.64|2934.64|2934.63|2934.63|2934.75|2934.75|2934.63|2934.63|0
1637934960000|2021-11-26 13:56:00|2934.78|2934.78|2934.63|2934.63|2934.78|2934.78|2934.63|2934.63|0
1637934970000|2021-11-26 13:56:10|2934.52|2934.52|2934.28|2934.28|2934.52|2934.52|2933.94|2933.94|0
1637934980000|2021-11-26 13:56:20|2934.17|2934.17|2932.83|2932.83|2934.17|2934.17|2932.83|2932.83|0
1637934990000|2021-11-26 13:56:30|2933.2|2933.2|2933.54|2933.54|2933.54|2933.54|2933.2|2933.2|0
1637935000000|2021-11-26 13:56:40|2933.4|2933.4|2933.4|2933.4|2933.4|2933.4|2933.4|2933.4|0
1637935010000|2021-11-26 13:56:50|2933.27|2933.27|2933|2933|2933.5|2933.5|2932.65|2932.65|0
1637935020000|2021-11-26 13:57:00|2933.24|2933.24|2933.64|2933.64|2933.64|2933.64|2932.93|2932.93|0
1637935030000|2021-11-26 13:57:10|2933.76|2933.76|2932.28|2932.28|2933.76|2933.76|2932.28|2932.28|0
1637935040000|2021-11-26 13:57:20|2932.4|2932.4|2931.49|2931.49|2932.4|2932.4|2931.37|2931.37|0
1637935050000|2021-11-26 13:57:30|2931.42|2931.42|2930.97|2930.97|2931.49|2931.49|2930.83|2930.83|0
1637935060000|2021-11-26 13:57:40|2930.85|2930.85|2930.73|2930.73|2930.85|2930.85|2930.61|2930.61|0
1637935070000|2021-11-26 13:57:50|2930.3|2930.3|2930.1|2930.1|2930.3|2930.3|2929.75|2929.75|0
1637935080000|2021-11-26 13:58:00|2930.04|2930.04|2929.63|2929.63|2930.04|2930.04|2929.63|2929.63|0
1637935090000|2021-11-26 13:58:10|2930.31|2930.31|2930.85|2930.85|2930.92|2930.92|2930.31|2930.31|0
1637935100000|2021-11-26 13:58:20|2930.79|2930.79|2930.79|2930.79|2930.85|2930.85|2930.72|2930.72|0
1637935120000|2021-11-26 13:58:40|2930.9|2930.9|2931.02|2931.02|2931.02|2931.02|2930.9|2930.9|0
1637935130000|2021-11-26 13:58:50|2931.24|2931.24|2931.34|2931.34|2931.5|2931.5|2931.19|2931.19|0
1637935140000|2021-11-26 13:59:00|2931.47|2931.47|2931.46|2931.46|2931.47|2931.47|2931.03|2931.03|0
1637935150000|2021-11-26 13:59:10|2931.4|2931.4|2931.37|2931.37|2931.4|2931.4|2931.03|2931.03|0
1637935160000|2021-11-26 13:59:20|2931.32|2931.32|2931.25|2931.25|2931.53|2931.53|2931.18|2931.18|0
1637935170000|2021-11-26 13:59:30|2931.18|2931.18|2930.99|2930.99|2931.22|2931.22|2930.99|2930.99|0
1637935180000|2021-11-26 13:59:40|2931.11|2931.11|2930.98|2930.98|2931.11|2931.11|2930.98|2930.98|0
1637935190000|2021-11-26 13:59:50|2930.92|2930.92|2931.05|2931.05|2931.05|2931.05|2930.92|2930.92|0
1637935200000|2021-11-26 14:00:00|2931.2|2931.2|2931.22|2931.22|2931.32|2931.32|2931.03|2931.03|0
1637935210000|2021-11-26 14:00:10|2931.11|2931.11|2931.19|2931.19|2931.19|2931.19|2931.06|2931.06|0
1637935220000|2021-11-26 14:00:20|2931.33|2931.33|2931.51|2931.51|2931.51|2931.51|2930.92|2930.92|0
1637935240000|2021-11-26 14:00:40|2931.36|2931.36|2931.36|2931.36|2931.36|2931.36|2931.36|2931.36|0
1637935250000|2021-11-26 14:00:50|2930.92|2930.92|2930.01|2930.01|2930.92|2930.92|2930.01|2930.01|0
1637935260000|2021-11-26 14:01:00|2929.9|2929.9|2929.84|2929.84|2929.96|2929.96|2929.84|2929.84|0
1637935270000|2021-11-26 14:01:10|2930|2930|2930|2930|2930|2930|2930|2930|0
1637935280000|2021-11-26 14:01:20|2929.69|2929.69|2929.69|2929.69|2929.69|2929.69|2929.69|2929.69|0
1637935290000|2021-11-26 14:01:30|2929.79|2929.79|2929.79|2929.79|2929.79|2929.79|2929.79|2929.79|0
1637935300000|2021-11-26 14:01:40|2929.9|2929.9|2929.9|2929.9|2929.9|2929.9|2929.9|2929.9|0
1637935310000|2021-11-26 14:01:50|2930|2930|2929.91|2929.91|2930.21|2930.21|2929.91|2929.91|0
1637935320000|2021-11-26 14:02:00|2930.12|2930.12|2929.71|2929.71|2930.24|2930.24|2929.71|2929.71|0
1637935330000|2021-11-26 14:02:10|2929.6|2929.6|2929.32|2929.32|2929.6|2929.6|2929.32|2929.32|0
1637935340000|2021-11-26 14:02:20|2929.2|2929.2|2928.85|2928.85|2929.43|2929.43|2928.85|2928.85|0
1637935350000|2021-11-26 14:02:30|2928.95|2928.95|2928.84|2928.84|2928.95|2928.95|2928.84|2928.84|0
1637935360000|2021-11-26 14:02:40|2929.05|2929.05|2928.94|2928.94|2929.05|2929.05|2928.94|2928.94|0
1637935370000|2021-11-26 14:02:50|2928.75|2928.75|2928.81|2928.81|2928.81|2928.81|2928.75|2928.75|0
1637935380000|2021-11-26 14:03:00|2928.77|2928.77|2928.93|2928.93|2928.93|2928.93|2928.77|2928.77|0
1637935390000|2021-11-26 14:03:10|2929.3|2929.3|2929.19|2929.19|2929.3|2929.3|2929.19|2929.19|0
1637935400000|2021-11-26 14:03:20|2929.34|2929.34|2929.45|2929.45|2929.45|2929.45|2929.34|2929.34|0
1637935410000|2021-11-26 14:03:30|2929.41|2929.41|2929.31|2929.31|2929.41|2929.41|2929.31|2929.31|0
1637935420000|2021-11-26 14:03:40|2929.55|2929.55|2929.49|2929.49|2929.55|2929.55|2929.49|2929.49|0
1637935430000|2021-11-26 14:03:50|2929.34|2929.34|2929.14|2929.14|2929.34|2929.34|2929.14|2929.14|0
1637935440000|2021-11-26 14:04:00|2929.02|2929.02|2928.77|2928.77|2929.02|2929.02|2928.65|2928.65|0
1637935450000|2021-11-26 14:04:10|2928.65|2928.65|2928.59|2928.59|2928.65|2928.65|2928.59|2928.59|0
1637935460000|2021-11-26 14:04:20|2928.55|2928.55|2928.44|2928.44|2928.55|2928.55|2928.44|2928.44|0
1637935480000|2021-11-26 14:04:40|2928.15|2928.15|2928.44|2928.44|2928.44|2928.44|2928.15|2928.15|0
1637935490000|2021-11-26 14:04:50|2928.2|2928.2|2928.02|2928.02|2928.2|2928.2|2928.02|2928.02|0
1637935500000|2021-11-26 14:05:00|2927.91|2927.91|2926.83|2926.83|2927.91|2927.91|2926.83|2926.83|0
1637935510000|2021-11-26 14:05:10|2926.89|2926.89|2926.89|2926.89|2926.89|2926.89|2926.89|2926.89|0
1637935530000|2021-11-26 14:05:30|2926.78|2926.78|2926.84|2926.84|2926.84|2926.84|2926.78|2926.78|0
1637935540000|2021-11-26 14:05:40|2926.63|2926.63|2926.93|2926.93|2926.93|2926.93|2926.41|2926.41|0
1637935550000|2021-11-26 14:05:50|2927.13|2927.13|2926.91|2926.91|2927.13|2927.13|2926.66|2926.66|0
1637935570000|2021-11-26 14:06:10|2926.97|2926.97|2927.03|2927.03|2927.03|2927.03|2926.97|2926.97|0
1637935580000|2021-11-26 14:06:20|2927.36|2927.36|2927.31|2927.31|2927.43|2927.43|2927.31|2927.31|0
1637935590000|2021-11-26 14:06:30|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|0
1637935600000|2021-11-26 14:06:40|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|0
1637935610000|2021-11-26 14:06:50|2927.56|2927.56|2927.53|2927.53|2927.66|2927.66|2927.53|2927.53|0
1637935620000|2021-11-26 14:07:00|2927.57|2927.57|2927.72|2927.72|2927.72|2927.72|2927.57|2927.57|0
1637935630000|2021-11-26 14:07:10|2927.49|2927.49|2927.7|2927.7|2927.7|2927.7|2927.49|2927.49|0
1637935640000|2021-11-26 14:07:20|2927.82|2927.82|2927.75|2927.75|2927.82|2927.82|2927.75|2927.75|0
1637935650000|2021-11-26 14:07:30|2927.81|2927.81|2927.69|2927.69|2927.81|2927.81|2927.69|2927.69|0
1637935710000|2021-11-26 14:08:30|2927.79|2927.79|2927.79|2927.79|2927.79|2927.79|2927.79|2927.79|0
1637935730000|2021-11-26 14:08:50|2927.72|2927.72|2928.15|2928.15|2928.15|2928.15|2927.72|2927.72|0
1637935750000|2021-11-26 14:09:10|2928.01|2928.01|2928.01|2928.01|2928.01|2928.01|2928.01|2928.01|0
1637935760000|2021-11-26 14:09:20|2928.12|2928.12|2928.13|2928.13|2928.13|2928.13|2928.01|2928.01|0
1637935780000|2021-11-26 14:09:40|2928.19|2928.19|2928.32|2928.32|2928.32|2928.32|2928.19|2928.19|0
1637935790000|2021-11-26 14:09:50|2928.22|2928.22|2928.13|2928.13|2928.25|2928.25|2928.13|2928.13|0
1637935800000|2021-11-26 14:10:00|2928|2928|2927.84|2927.84|2928|2928|2927.84|2927.84|0
1637935810000|2021-11-26 14:10:10|2927.78|2927.78|2927.72|2927.72|2927.78|2927.78|2927.72|2927.72|0
1637935820000|2021-11-26 14:10:20|2927.61|2927.61|2927.21|2927.21|2927.61|2927.61|2927.21|2927.21|0
1637935830000|2021-11-26 14:10:30|2927.34|2927.34|2927.4|2927.4|2927.4|2927.4|2927.34|2927.34|0
1637935840000|2021-11-26 14:10:40|2927.29|2927.29|2927.29|2927.29|2927.29|2927.29|2927.29|2927.29|0
1637935860000|2021-11-26 14:11:00|2927.22|2927.22|2926.97|2926.97|2927.22|2927.22|2926.97|2926.97|0
1637935870000|2021-11-26 14:11:10|2927.15|2927.15|2927.07|2927.07|2927.15|2927.15|2926.95|2926.95|0
1637935880000|2021-11-26 14:11:20|2927.24|2927.24|2928.16|2928.16|2928.16|2928.16|2927.24|2927.24|0
1637935890000|2021-11-26 14:11:30|2928.29|2928.29|2928.47|2928.47|2928.47|2928.47|2928.23|2928.23|0
1637935900000|2021-11-26 14:11:40|2928.58|2928.58|2928.7|2928.7|2928.7|2928.7|2928.58|2928.58|0
1637935910000|2021-11-26 14:11:50|2928.41|2928.41|2928.5|2928.5|2928.56|2928.56|2928.27|2928.27|0
1637935920000|2021-11-26 14:12:00|2928.36|2928.36|2928.94|2928.94|2928.94|2928.94|2928.36|2928.36|0
1637935930000|2021-11-26 14:12:10|2929.06|2929.06|2929.68|2929.68|2929.72|2929.72|2929.06|2929.06|0
1637935940000|2021-11-26 14:12:20|2929.72|2929.72|2929.72|2929.72|2929.72|2929.72|2929.72|2929.72|0
1637935950000|2021-11-26 14:12:30|2929.84|2929.84|2930.03|2930.03|2930.03|2930.03|2929.84|2929.84|0
1637935960000|2021-11-26 14:12:40|2929.91|2929.91|2930.12|2930.12|2930.12|2930.12|2929.91|2929.91|0
1637935970000|2021-11-26 14:12:50|2930.24|2930.24|2930.31|2930.31|2930.31|2930.31|2930.24|2930.24|0
1637935980000|2021-11-26 14:13:00|2930.34|2930.34|2930.8|2930.8|2930.94|2930.94|2930.34|2930.34|0
1637935990000|2021-11-26 14:13:10|2930.74|2930.74|2931.4|2931.4|2931.4|2931.4|2930.74|2930.74|0
1637936000000|2021-11-26 14:13:20|2931.33|2931.33|2930.76|2930.76|2931.4|2931.4|2930.76|2930.76|0
1637936010000|2021-11-26 14:13:30|2930.65|2930.65|2930.32|2930.32|2930.69|2930.69|2930.21|2930.21|0
1637936020000|2021-11-26 14:13:40|2930.47|2930.47|2930.47|2930.47|2930.47|2930.47|2930.47|2930.47|0
1637936030000|2021-11-26 14:13:50|2930.58|2930.58|2931.39|2931.39|2931.39|2931.39|2930.58|2930.58|0
1637936040000|2021-11-26 14:14:00|2931.41|2931.41|2931.35|2931.35|2931.41|2931.41|2931.35|2931.35|0
1637936050000|2021-11-26 14:14:10|2931.47|2931.47|2931.51|2931.51|2931.51|2931.51|2931.47|2931.47|0
1637936060000|2021-11-26 14:14:20|2931.63|2931.63|2931.56|2931.56|2931.63|2931.63|2931.56|2931.56|0
1637936070000|2021-11-26 14:14:30|2931.27|2931.27|2931.3|2931.3|2931.3|2931.3|2931.27|2931.27|0
1637936080000|2021-11-26 14:14:40|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|0
1637936090000|2021-11-26 14:14:50|2931.3|2931.3|2931.3|2931.3|2931.3|2931.3|2931.3|2931.3|0
1637936100000|2021-11-26 14:15:00|2931.24|2931.24|2931.26|2931.26|2931.26|2931.26|2931.11|2931.11|0
1637936110000|2021-11-26 14:15:10|2931.16|2931.16|2931.02|2931.02|2931.26|2931.26|2931.02|2931.02|0
1637936120000|2021-11-26 14:15:20|2931.14|2931.14|2931.14|2931.14|2931.14|2931.14|2931.14|2931.14|0
1637936150000|2021-11-26 14:15:50|2931.04|2931.04|2931.15|2931.15|2931.15|2931.15|2931.04|2931.04|0
1637936160000|2021-11-26 14:16:00|2930.73|2930.73|2930.7|2930.7|2930.73|2930.73|2930.7|2930.7|0
1637936180000|2021-11-26 14:16:20|2930.47|2930.47|2930.49|2930.49|2930.49|2930.49|2930.24|2930.24|0
1637936190000|2021-11-26 14:16:30|2930.37|2930.37|2930.26|2930.26|2930.37|2930.37|2930.26|2930.26|0
1637936220000|2021-11-26 14:17:00|2930.16|2930.16|2930.09|2930.09|2930.16|2930.16|2930.09|2930.09|0
1637936230000|2021-11-26 14:17:10|2929.52|2929.52|2929.18|2929.18|2929.52|2929.52|2929.18|2929.18|0
1637936240000|2021-11-26 14:17:20|2929.08|2929.08|2928.47|2928.47|2929.08|2929.08|2928.22|2928.22|0
1637936260000|2021-11-26 14:17:40|2928.6|2928.6|2928.63|2928.63|2928.7|2928.7|2928.45|2928.45|0
1637936270000|2021-11-26 14:17:50|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|0
1637936280000|2021-11-26 14:18:00|2928.63|2928.63|2928.84|2928.84|2928.84|2928.84|2928.63|2928.63|0
1637936300000|2021-11-26 14:18:20|2929.08|2929.08|2929.03|2929.03|2929.08|2929.08|2929.03|2929.03|0
1637936310000|2021-11-26 14:18:30|2928.99|2928.99|2929.02|2929.02|2929.02|2929.02|2928.99|2928.99|0
1637936320000|2021-11-26 14:18:40|2929.14|2929.14|2928.94|2928.94|2929.18|2929.18|2928.94|2928.94|0
1637936330000|2021-11-26 14:18:50|2929.03|2929.03|2929.03|2929.03|2929.03|2929.03|2929.03|2929.03|0
1637936340000|2021-11-26 14:19:00|2929.14|2929.14|2929.37|2929.37|2929.37|2929.37|2929.1|2929.1|0
1637936350000|2021-11-26 14:19:10|2929.43|2929.43|2929.48|2929.48|2929.48|2929.48|2929.43|2929.43|0
1637936360000|2021-11-26 14:19:20|2929.73|2929.73|2929.73|2929.73|2929.73|2929.73|2929.73|2929.73|0
1637936370000|2021-11-26 14:19:30|2929.62|2929.62|2930.29|2930.29|2930.29|2930.29|2929.56|2929.56|0
1637936380000|2021-11-26 14:19:40|2930.45|2930.45|2930.45|2930.45|2930.45|2930.45|2930.45|2930.45|0
1637936400000|2021-11-26 14:20:00|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|0
1637936410000|2021-11-26 14:20:10|2930.7|2930.7|2930.6|2930.6|2930.83|2930.83|2930.53|2930.53|0
1637936420000|2021-11-26 14:20:20|2930.72|2930.72|2930.72|2930.72|2930.72|2930.72|2930.72|2930.72|0
1637936430000|2021-11-26 14:20:30|2930.86|2930.86|2931.69|2931.69|2931.69|2931.69|2930.86|2930.86|0
1637936440000|2021-11-26 14:20:40|2932.13|2932.13|2932.53|2932.53|2932.53|2932.53|2932.13|2932.13|0
1637936450000|2021-11-26 14:20:50|2932.67|2932.67|2932.94|2932.94|2933.06|2933.06|2932.67|2932.67|0
1637936460000|2021-11-26 14:21:00|2933.08|2933.08|2933.26|2933.26|2933.32|2933.32|2933.08|2933.08|0
1637936470000|2021-11-26 14:21:10|2933.15|2933.15|2933.04|2933.04|2933.15|2933.15|2933.04|2933.04|0
1637936480000|2021-11-26 14:21:20|2932.92|2932.92|2932.92|2932.92|2932.92|2932.92|2932.92|2932.92|0
1637936490000|2021-11-26 14:21:30|2933.1|2933.1|2933.1|2933.1|2933.1|2933.1|2933.1|2933.1|0
1637936510000|2021-11-26 14:21:50|2933.16|2933.16|2933.51|2933.51|2933.51|2933.51|2933.16|2933.16|0
1637936520000|2021-11-26 14:22:00|2933.73|2933.73|2933.56|2933.56|2933.73|2933.73|2933.56|2933.56|0
1637936530000|2021-11-26 14:22:10|2933.61|2933.61|2933.61|2933.61|2933.61|2933.61|2933.55|2933.55|0
1637936540000|2021-11-26 14:22:20|2933.72|2933.72|2933.57|2933.57|2933.72|2933.72|2933.57|2933.57|0
1637936550000|2021-11-26 14:22:30|2933.68|2933.68|2933.63|2933.63|2933.68|2933.68|2933.54|2933.54|0
1637936560000|2021-11-26 14:22:40|2933.65|2933.65|2934.38|2934.38|2934.38|2934.38|2933.65|2933.65|0
1637936570000|2021-11-26 14:22:50|2934.67|2934.67|2934.67|2934.67|2934.67|2934.67|2934.67|2934.67|0
1637936580000|2021-11-26 14:23:00|2934.78|2934.78|2934.78|2934.78|2934.78|2934.78|2934.78|2934.78|0
1637936590000|2021-11-26 14:23:10|2934.91|2934.91|2935.18|2935.18|2935.18|2935.18|2934.91|2934.91|0
1637936600000|2021-11-26 14:23:20|2935.24|2935.24|2935.15|2935.15|2935.24|2935.24|2935.09|2935.09|0
1637936610000|2021-11-26 14:23:30|2935.26|2935.26|2935.26|2935.26|2935.26|2935.26|2935.26|2935.26|0
1637936620000|2021-11-26 14:23:40|2935.32|2935.32|2935.32|2935.32|2935.32|2935.32|2935.32|2935.32|0
1637936640000|2021-11-26 14:24:00|2935.46|2935.46|2935.6|2935.6|2935.6|2935.6|2935.46|2935.46|0
1637936650000|2021-11-26 14:24:10|2935.53|2935.53|2935.74|2935.74|2935.74|2935.74|2935.53|2935.53|0
1637936670000|2021-11-26 14:24:30|2935.67|2935.67|2935.34|2935.34|2935.67|2935.67|2935.34|2935.34|0
1637936680000|2021-11-26 14:24:40|2935.49|2935.49|2935.67|2935.67|2935.69|2935.69|2935.38|2935.38|0
1637936700000|2021-11-26 14:25:00|2935.53|2935.53|2935.89|2935.89|2936.01|2936.01|2935.53|2935.53|0
1637936710000|2021-11-26 14:25:10|2935.83|2935.83|2935.75|2935.75|2935.83|2935.83|2935.75|2935.75|0
1637936720000|2021-11-26 14:25:20|2935.87|2935.87|2935.61|2935.61|2935.87|2935.87|2935.61|2935.61|0
1637936730000|2021-11-26 14:25:30|2935.65|2935.65|2935.65|2935.65|2935.65|2935.65|2935.65|2935.65|0
1637936740000|2021-11-26 14:25:40|2935.89|2935.89|2935.89|2935.89|2935.89|2935.89|2935.89|2935.89|0
1637936750000|2021-11-26 14:25:50|2936.01|2936.01|2935.9|2935.9|2936.01|2936.01|2935.9|2935.9|0
1637936760000|2021-11-26 14:26:00|2936.04|2936.04|2936.18|2936.18|2936.18|2936.18|2936.04|2936.04|0
1637936780000|2021-11-26 14:26:20|2936.07|2936.07|2935.13|2935.13|2936.07|2936.07|2935.13|2935.13|0
1637936790000|2021-11-26 14:26:30|2935.01|2935.01|2935.14|2935.14|2935.14|2935.14|2934.9|2934.9|0
1637936800000|2021-11-26 14:26:40|2935.21|2935.21|2935.21|2935.21|2935.21|2935.21|2935.21|2935.21|0
1637936810000|2021-11-26 14:26:50|2935.16|2935.16|2935.16|2935.16|2935.16|2935.16|2935.16|2935.16|0
1637936820000|2021-11-26 14:27:00|2935.23|2935.23|2935.23|2935.23|2935.23|2935.23|2935.23|2935.23|0
1637936830000|2021-11-26 14:27:10|2935.1|2935.1|2935.35|2935.35|2935.35|2935.35|2935.1|2935.1|0
1637936840000|2021-11-26 14:27:20|2935.4|2935.4|2935.34|2935.34|2935.4|2935.4|2935.29|2935.29|0
1637936850000|2021-11-26 14:27:30|2935.56|2935.56|2935.46|2935.46|2935.56|2935.56|2935.46|2935.46|0
1637936860000|2021-11-26 14:27:40|2935.51|2935.51|2934.95|2934.95|2935.51|2935.51|2934.85|2934.85|0
1637936870000|2021-11-26 14:27:50|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|0
1637936890000|2021-11-26 14:28:10|2934.91|2934.91|2935.04|2935.04|2935.04|2935.04|2934.91|2934.91|0
1637936900000|2021-11-26 14:28:20|2935.15|2935.15|2935|2935|2935.15|2935.15|2935|2935|0
1637936910000|2021-11-26 14:28:30|2934.89|2934.89|2934.78|2934.78|2934.89|2934.89|2934.78|2934.78|0
1637936920000|2021-11-26 14:28:40|2934.9|2934.9|2934.78|2934.78|2934.9|2934.9|2934.78|2934.78|0
1637936930000|2021-11-26 14:28:50|2934.63|2934.63|2934.52|2934.52|2934.63|2934.63|2934.52|2934.52|0
1637936940000|2021-11-26 14:29:00|2934.63|2934.63|2934.47|2934.47|2934.63|2934.63|2934.47|2934.47|0
1637936950000|2021-11-26 14:29:10|2934.61|2934.61|2935.16|2935.16|2935.16|2935.16|2934.61|2934.61|0
1637936960000|2021-11-26 14:29:20|2935.22|2935.22|2935.62|2935.62|2935.74|2935.74|2935.22|2935.22|0
1637936970000|2021-11-26 14:29:30|2935.67|2935.67|2936.45|2936.45|2936.45|2936.45|2935.55|2935.55|0
1637936980000|2021-11-26 14:29:40|2936.57|2936.57|2936.46|2936.46|2936.57|2936.57|2936.46|2936.46|0
1637936990000|2021-11-26 14:29:50|2936.16|2936.16|2936.14|2936.14|2936.16|2936.16|2936.01|2936.01|0
1637937000000|2021-11-26 14:30:00|2936.02|2936.02|2935.4|2935.4|2936.02|2936.02|2935.34|2935.34|0
1637937010000|2021-11-26 14:30:10|2935.51|2935.51|2935.71|2935.71|2935.71|2935.71|2935.51|2935.51|0
1637937020000|2021-11-26 14:30:20|2935.77|2935.77|2935.54|2935.54|2935.77|2935.77|2935.54|2935.54|0
1637937030000|2021-11-26 14:30:30|2935.35|2935.35|2935.23|2935.23|2935.35|2935.35|2935.13|2935.13|0
1637937040000|2021-11-26 14:30:40|2935.36|2935.36|2935.37|2935.37|2935.37|2935.37|2935.25|2935.25|0
1637937050000|2021-11-26 14:30:50|2935.27|2935.27|2935.47|2935.47|2935.47|2935.47|2935.27|2935.27|0
1637937060000|2021-11-26 14:31:00|2935.54|2935.54|2935.71|2935.71|2935.71|2935.71|2935.54|2935.54|0
1637937070000|2021-11-26 14:31:10|2936.31|2936.31|2936.31|2936.31|2936.31|2936.31|2936.31|2936.31|0
1637937080000|2021-11-26 14:31:20|2936.38|2936.38|2935.95|2935.95|2936.38|2936.38|2935.95|2935.95|0
1637937090000|2021-11-26 14:31:30|2935.66|2935.66|2935.84|2935.84|2935.84|2935.84|2935.66|2935.66|0
1637937100000|2021-11-26 14:31:40|2935.6|2935.6|2935.34|2935.34|2935.6|2935.6|2935.34|2935.34|0
1637937110000|2021-11-26 14:31:50|2935.45|2935.45|2935.68|2935.68|2935.68|2935.68|2935.23|2935.23|0
1637937120000|2021-11-26 14:32:00|2935.82|2935.82|2936|2936|2936|2936|2935.82|2935.82|0
1637937130000|2021-11-26 14:32:10|2936.13|2936.13|2935.59|2935.59|2936.13|2936.13|2935.59|2935.59|0
1637937140000|2021-11-26 14:32:20|2935.47|2935.47|2934.88|2934.88|2935.47|2935.47|2934.82|2934.82|0
1637937150000|2021-11-26 14:32:30|2935.14|2935.14|2935.18|2935.18|2935.18|2935.18|2935.14|2935.14|0
1637937160000|2021-11-26 14:32:40|2935.07|2935.07|2935.66|2935.66|2935.72|2935.72|2935.07|2935.07|0
1637937170000|2021-11-26 14:32:50|2935.78|2935.78|2935.42|2935.42|2935.78|2935.78|2935.42|2935.42|0
1637937180000|2021-11-26 14:33:00|2935.36|2935.36|2935.16|2935.16|2935.36|2935.36|2935.16|2935.16|0
1637937190000|2021-11-26 14:33:10|2935.06|2935.06|2935.06|2935.06|2935.06|2935.06|2935.06|2935.06|0
1637937200000|2021-11-26 14:33:20|2935|2935|2935|2935|2935|2935|2935|2935|0
1637937220000|2021-11-26 14:33:40|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|0
1637937230000|2021-11-26 14:33:50|2935.05|2935.05|2934.93|2934.93|2935.05|2935.05|2934.93|2934.93|0
1637937240000|2021-11-26 14:34:00|2935.06|2935.06|2934.99|2934.99|2935.09|2935.09|2934.99|2934.99|0
1637937250000|2021-11-26 14:34:10|2934.26|2934.26|2934.25|2934.25|2934.26|2934.26|2934.11|2934.11|0
1637937260000|2021-11-26 14:34:20|2934.31|2934.31|2933.68|2933.68|2934.41|2934.41|2933.68|2933.68|0
1637937270000|2021-11-26 14:34:30|2933.74|2933.74|2933.75|2933.75|2933.86|2933.86|2933.74|2933.74|0
1637937280000|2021-11-26 14:34:40|2933.88|2933.88|2933.88|2933.88|2933.88|2933.88|2933.88|2933.88|0
1637937290000|2021-11-26 14:34:50|2934.11|2934.11|2933.93|2933.93|2934.22|2934.22|2933.93|2933.93|0
1637937300000|2021-11-26 14:35:00|2934.08|2934.08|2934.17|2934.17|2934.18|2934.18|2933.88|2933.88|0
1637937310000|2021-11-26 14:35:10|2934.32|2934.32|2934.1|2934.1|2934.32|2934.32|2934.1|2934.1|0
1637937320000|2021-11-26 14:35:20|2934.16|2934.16|2934.16|2934.16|2934.16|2934.16|2934.16|2934.16|0
1637937330000|2021-11-26 14:35:30|2934.29|2934.29|2934.27|2934.27|2934.29|2934.29|2934.27|2934.27|0
1637937340000|2021-11-26 14:35:40|2934.16|2934.16|2933.94|2933.94|2934.16|2934.16|2933.75|2933.75|0
1637937350000|2021-11-26 14:35:50|2934.11|2934.11|2935.41|2935.41|2935.51|2935.51|2934.11|2934.11|0
1637937360000|2021-11-26 14:36:00|2935.55|2935.55|2935.5|2935.5|2935.55|2935.55|2935.5|2935.5|0
1637937370000|2021-11-26 14:36:10|2935.37|2935.37|2935|2935|2935.37|2935.37|2935|2935|0
1637937380000|2021-11-26 14:36:20|2935.06|2935.06|2935.17|2935.17|2935.17|2935.17|2935.06|2935.06|0
1637937390000|2021-11-26 14:36:30|2935.1|2935.1|2935.1|2935.1|2935.1|2935.1|2935.1|2935.1|0
1637937400000|2021-11-26 14:36:40|2934.98|2934.98|2933.95|2933.95|2934.98|2934.98|2933.95|2933.95|0
1637937410000|2021-11-26 14:36:50|2934.07|2934.07|2933.73|2933.73|2934.07|2934.07|2933.45|2933.45|0
1637937420000|2021-11-26 14:37:00|2934.17|2934.17|2934.02|2934.02|2934.17|2934.17|2933.97|2933.97|0
1637937430000|2021-11-26 14:37:10|2934.07|2934.07|2934.01|2934.01|2934.07|2934.07|2933.97|2933.97|0
1637937440000|2021-11-26 14:37:20|2934.3|2934.3|2934.71|2934.71|2934.71|2934.71|2934.3|2934.3|0
1637937450000|2021-11-26 14:37:30|2934.91|2934.91|2934.98|2934.98|2934.98|2934.98|2934.91|2934.91|0
1637937460000|2021-11-26 14:37:40|2935.1|2935.1|2935.5|2935.5|2935.5|2935.5|2935.1|2935.1|0
1637937470000|2021-11-26 14:37:50|2935.29|2935.29|2935.42|2935.42|2935.42|2935.42|2935.17|2935.17|0
1637937480000|2021-11-26 14:38:00|2935.29|2935.29|2935.3|2935.3|2935.61|2935.61|2935.29|2935.29|0
1637937490000|2021-11-26 14:38:10|2935.51|2935.51|2935.51|2935.51|2935.51|2935.51|2935.51|2935.51|0
1637937500000|2021-11-26 14:38:20|2935.4|2935.4|2935.4|2935.4|2935.4|2935.4|2935.4|2935.4|0
1637937510000|2021-11-26 14:38:30|2935.47|2935.47|2936.1|2936.1|2936.1|2936.1|2935.47|2935.47|0
1637937520000|2021-11-26 14:38:40|2936.21|2936.21|2937.06|2937.06|2937.06|2937.06|2936.21|2936.21|0
1637937530000|2021-11-26 14:38:50|2937.18|2937.18|2937.18|2937.18|2937.18|2937.18|2937.18|2937.18|0
1637937540000|2021-11-26 14:39:00|2937.08|2937.08|2937.29|2937.29|2937.29|2937.29|2937.08|2937.08|0
1637937550000|2021-11-26 14:39:10|2937.39|2937.39|2937.2|2937.2|2937.39|2937.39|2937.02|2937.02|0
1637937560000|2021-11-26 14:39:20|2937.14|2937.14|2937.26|2937.26|2937.26|2937.26|2937.03|2937.03|0
1637937570000|2021-11-26 14:39:30|2937.2|2937.2|2936.87|2936.87|2937.2|2937.2|2936.87|2936.87|0
1637937580000|2021-11-26 14:39:40|2937.04|2937.04|2937.44|2937.44|2937.44|2937.44|2937.04|2937.04|0
1637937590000|2021-11-26 14:39:50|2937.5|2937.5|2937.69|2937.69|2937.69|2937.69|2937.5|2937.5|0
1637937600000|2021-11-26 14:40:00|2937.59|2937.59|2937.55|2937.55|2937.69|2937.69|2937.55|2937.55|0
1637937610000|2021-11-26 14:40:10|2937.61|2937.61|2937.03|2937.03|2937.68|2937.68|2937.03|2937.03|0
1637937620000|2021-11-26 14:40:20|2936.91|2936.91|2936.7|2936.7|2936.91|2936.91|2936.7|2936.7|0
1637937630000|2021-11-26 14:40:30|2936.43|2936.43|2936.22|2936.22|2936.43|2936.43|2936.22|2936.22|0
1637937640000|2021-11-26 14:40:40|2936.02|2936.02|2935.83|2935.83|2936.02|2936.02|2935.83|2935.83|0
1637937650000|2021-11-26 14:40:50|2935.66|2935.66|2935.55|2935.55|2935.66|2935.66|2935.55|2935.55|0
1637937660000|2021-11-26 14:41:00|2935.5|2935.5|2936.05|2936.05|2936.05|2936.05|2935.5|2935.5|0
1637937670000|2021-11-26 14:41:10|2936.11|2936.11|2936.34|2936.34|2936.34|2936.34|2936.11|2936.11|0
1637937680000|2021-11-26 14:41:20|2936.38|2936.38|2936.07|2936.07|2936.38|2936.38|2935.97|2935.97|0
1637937690000|2021-11-26 14:41:30|2935.93|2935.93|2933.32|2933.32|2935.93|2935.93|2933.2|2933.2|0
1637937700000|2021-11-26 14:41:40|2933.35|2933.35|2933.86|2933.86|2933.86|2933.86|2933.35|2933.35|0
1637937710000|2021-11-26 14:41:50|2933.93|2933.93|2933.97|2933.97|2933.97|2933.97|2933.86|2933.86|0
1637937720000|2021-11-26 14:42:00|2933.9|2933.9|2933.71|2933.71|2933.9|2933.9|2933.64|2933.64|0
1637937730000|2021-11-26 14:42:10|2933.78|2933.78|2935.06|2935.06|2935.06|2935.06|2933.78|2933.78|0
1637937740000|2021-11-26 14:42:20|2935.13|2935.13|2935.43|2935.43|2935.54|2935.54|2935.13|2935.13|0
1637937750000|2021-11-26 14:42:30|2935.49|2935.49|2935.35|2935.35|2935.49|2935.49|2935.35|2935.35|0
1637937760000|2021-11-26 14:42:40|2935.31|2935.31|2934.95|2934.95|2935.31|2935.31|2934.95|2934.95|0
1637937780000|2021-11-26 14:43:00|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|0
1637937790000|2021-11-26 14:43:10|2934.74|2934.74|2933.79|2933.79|2934.86|2934.86|2933.79|2933.79|0
1637937800000|2021-11-26 14:43:20|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|0
1637937820000|2021-11-26 14:43:40|2933.79|2933.79|2934.08|2934.08|2934.08|2934.08|2933.79|2933.79|0
1637937830000|2021-11-26 14:43:50|2934.01|2934.01|2933.8|2933.8|2934.01|2934.01|2933.8|2933.8|0
1637937840000|2021-11-26 14:44:00|2934.05|2934.05|2934.34|2934.34|2934.34|2934.34|2934.05|2934.05|0
1637937850000|2021-11-26 14:44:10|2934.39|2934.39|2934.59|2934.59|2934.59|2934.59|2934.34|2934.34|0
1637937870000|2021-11-26 14:44:30|2934.45|2934.45|2934.45|2934.45|2934.45|2934.45|2934.45|2934.45|0
1637937880000|2021-11-26 14:44:40|2934.57|2934.57|2934.57|2934.57|2934.57|2934.57|2934.57|2934.57|0
1637937890000|2021-11-26 14:44:50|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|0
1637937900000|2021-11-26 14:45:00|2934.54|2934.54|2933.92|2933.92|2934.54|2934.54|2933.92|2933.92|0
1637937910000|2021-11-26 14:45:10|2933.85|2933.85|2933.85|2933.85|2933.85|2933.85|2933.85|2933.85|0
1637937920000|2021-11-26 14:45:20|2933.63|2933.63|2932.07|2932.07|2933.63|2933.63|2932.07|2932.07|0
1637937930000|2021-11-26 14:45:30|2932.02|2932.02|2931.68|2931.68|2932.02|2932.02|2931.68|2931.68|0
1637937940000|2021-11-26 14:45:40|2931.54|2931.54|2931.42|2931.42|2931.54|2931.54|2931.42|2931.42|0
1637937950000|2021-11-26 14:45:50|2931.31|2931.31|2930.94|2930.94|2931.31|2931.31|2930.94|2930.94|0
1637937960000|2021-11-26 14:46:00|2931.25|2931.25|2932.42|2932.42|2932.46|2932.46|2931.25|2931.25|0
1637937970000|2021-11-26 14:46:10|2932.48|2932.48|2932.59|2932.59|2932.59|2932.59|2932.48|2932.48|0
1637937980000|2021-11-26 14:46:20|2932.38|2932.38|2932.38|2932.38|2932.38|2932.38|2932.38|2932.38|0
1637937990000|2021-11-26 14:46:30|2932.18|2932.18|2932.01|2932.01|2932.22|2932.22|2932.01|2932.01|0
1637938000000|2021-11-26 14:46:40|2932.16|2932.16|2932.06|2932.06|2932.31|2932.31|2931.8|2931.8|0
1637938020000|2021-11-26 14:47:00|2932.13|2932.13|2932.37|2932.37|2932.37|2932.37|2932.13|2932.13|0
1637938040000|2021-11-26 14:47:20|2932.44|2932.44|2933.33|2933.33|2933.54|2933.54|2932.18|2932.18|0
1637938050000|2021-11-26 14:47:30|2933.23|2933.23|2933.29|2933.29|2933.29|2933.29|2933.23|2933.23|0
1637938060000|2021-11-26 14:47:40|2933.18|2933.18|2931.98|2931.98|2933.18|2933.18|2931.98|2931.98|0
1637938070000|2021-11-26 14:47:50|2931.87|2931.87|2931.58|2931.58|2931.87|2931.87|2931.58|2931.58|0
1637938080000|2021-11-26 14:48:00|2931.91|2931.91|2931.98|2931.98|2931.98|2931.98|2931.91|2931.91|0
1637938100000|2021-11-26 14:48:20|2931.93|2931.93|2932.01|2932.01|2932.15|2932.15|2931.78|2931.78|0
1637938110000|2021-11-26 14:48:30|2932.13|2932.13|2932.33|2932.33|2932.33|2932.33|2932.13|2932.13|0
1637938120000|2021-11-26 14:48:40|2932.46|2932.46|2933.1|2933.1|2933.1|2933.1|2932.46|2932.46|0
1637938140000|2021-11-26 14:49:00|2933.23|2933.23|2933.36|2933.36|2933.42|2933.42|2933.06|2933.06|0
1637938150000|2021-11-26 14:49:10|2933.46|2933.46|2933.42|2933.42|2933.46|2933.46|2933.42|2933.42|0
1637938160000|2021-11-26 14:49:20|2933.31|2933.31|2933.45|2933.45|2933.45|2933.45|2933.31|2933.31|0
1637938170000|2021-11-26 14:49:30|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|0
1637938180000|2021-11-26 14:49:40|2933.47|2933.47|2933.35|2933.35|2933.47|2933.47|2933.35|2933.35|0
1637938190000|2021-11-26 14:49:50|2933.1|2933.1|2933.02|2933.02|2933.1|2933.1|2932.97|2932.97|0
1637938200000|2021-11-26 14:50:00|2932.82|2932.82|2932.82|2932.82|2932.82|2932.82|2932.76|2932.76|0
1637938210000|2021-11-26 14:50:10|2932.71|2932.71|2933.15|2933.15|2933.15|2933.15|2932.71|2932.71|0
1637938220000|2021-11-26 14:50:20|2933.09|2933.09|2933.51|2933.51|2933.51|2933.51|2933.09|2933.09|0
1637938230000|2021-11-26 14:50:30|2933.22|2933.22|2933.6|2933.6|2933.6|2933.6|2932.92|2932.92|0
1637938240000|2021-11-26 14:50:40|2933.71|2933.71|2934.63|2934.63|2934.75|2934.75|2933.71|2933.71|0
1637938250000|2021-11-26 14:50:50|2934.75|2934.75|2934.75|2934.75|2934.75|2934.75|2934.75|2934.75|0
1637938260000|2021-11-26 14:51:00|2934.69|2934.69|2935.26|2935.26|2935.26|2935.26|2934.69|2934.69|0
1637938270000|2021-11-26 14:51:10|2935.46|2935.46|2935.78|2935.78|2935.9|2935.9|2935.46|2935.46|0
1637938290000|2021-11-26 14:51:30|2935.91|2935.91|2936.09|2936.09|2936.09|2936.09|2935.91|2935.91|0
1637938300000|2021-11-26 14:51:40|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|0
1637938310000|2021-11-26 14:51:50|2936.38|2936.38|2936.44|2936.44|2936.44|2936.44|2936.38|2936.38|0
1637938320000|2021-11-26 14:52:00|2936.29|2936.29|2936.5|2936.5|2936.5|2936.5|2936.14|2936.14|0
1637938330000|2021-11-26 14:52:10|2936.61|2936.61|2937.34|2937.34|2937.34|2937.34|2936.61|2936.61|0
1637938340000|2021-11-26 14:52:20|2937.45|2937.45|2937.83|2937.83|2937.83|2937.83|2937.45|2937.45|0
1637938350000|2021-11-26 14:52:30|2937.77|2937.77|2937.89|2937.89|2938.13|2938.13|2937.77|2937.77|0
1637938360000|2021-11-26 14:52:40|2937.82|2937.82|2937.83|2937.83|2937.83|2937.83|2937.72|2937.72|0
1637938370000|2021-11-26 14:52:50|2937.93|2937.93|2937.93|2937.93|2937.93|2937.93|2937.93|2937.93|0
1637938380000|2021-11-26 14:53:00|2938.05|2938.05|2938.62|2938.62|2938.62|2938.62|2938.05|2938.05|0
1637938390000|2021-11-26 14:53:10|2938.56|2938.56|2939.18|2939.18|2939.18|2939.18|2938.56|2938.56|0
1637938400000|2021-11-26 14:53:20|2939.13|2939.13|2939.35|2939.35|2939.42|2939.42|2939.13|2939.13|0
1637938410000|2021-11-26 14:53:30|2939.38|2939.38|2939.91|2939.91|2939.91|2939.91|2939.38|2939.38|0
1637938420000|2021-11-26 14:53:40|2940.01|2940.01|2940.61|2940.61|2940.61|2940.61|2940.01|2940.01|0
1637938430000|2021-11-26 14:53:50|2940.72|2940.72|2941.21|2941.21|2941.33|2941.33|2940.6|2940.6|0
1637938440000|2021-11-26 14:54:00|2941.26|2941.26|2941.41|2941.41|2941.41|2941.41|2941.26|2941.26|0
1637938450000|2021-11-26 14:54:10|2941.52|2941.52|2941.33|2941.33|2941.52|2941.52|2941.33|2941.33|0
1637938460000|2021-11-26 14:54:20|2941.38|2941.38|2941.27|2941.27|2941.38|2941.38|2941.27|2941.27|0
1637938470000|2021-11-26 14:54:30|2941.39|2941.39|2941.11|2941.11|2941.39|2941.39|2941.11|2941.11|0
1637938480000|2021-11-26 14:54:40|2941|2941|2941.01|2941.01|2941.01|2941.01|2940.89|2940.89|0
1637938490000|2021-11-26 14:54:50|2941.21|2941.21|2941.25|2941.25|2941.25|2941.25|2940.99|2940.99|0
1637938500000|2021-11-26 14:55:00|2941.29|2941.29|2941.21|2941.21|2941.34|2941.34|2941.17|2941.17|0
1637938510000|2021-11-26 14:55:10|2941.33|2941.33|2941.57|2941.57|2941.57|2941.57|2941.33|2941.33|0
1637938520000|2021-11-26 14:55:20|2941.46|2941.46|2940.72|2940.72|2941.46|2941.46|2940.66|2940.66|0
1637938530000|2021-11-26 14:55:30|2940.65|2940.65|2940.31|2940.31|2940.65|2940.65|2940.2|2940.2|0
1637938540000|2021-11-26 14:55:40|2940.41|2940.41|2940.41|2940.41|2940.41|2940.41|2940.41|2940.41|0
1637938550000|2021-11-26 14:55:50|2940.54|2940.54|2940.68|2940.68|2940.68|2940.68|2940.54|2940.54|0
1637938560000|2021-11-26 14:56:00|2940.81|2940.81|2941.95|2941.95|2941.95|2941.95|2940.81|2940.81|0
1637938570000|2021-11-26 14:56:10|2942.01|2942.01|2942.09|2942.09|2942.09|2942.09|2941.95|2941.95|0
1637938580000|2021-11-26 14:56:20|2942.1|2942.1|2941.51|2941.51|2942.1|2942.1|2941.51|2941.51|0
1637938590000|2021-11-26 14:56:30|2941.4|2941.4|2941.15|2941.15|2941.4|2941.4|2941.15|2941.15|0
1637938600000|2021-11-26 14:56:40|2941.37|2941.37|2941.17|2941.17|2941.37|2941.37|2941.17|2941.17|0
1637938610000|2021-11-26 14:56:50|2940.96|2940.96|2940.96|2940.96|2940.96|2940.96|2940.96|2940.96|0
1637938620000|2021-11-26 14:57:00|2941.07|2941.07|2941.07|2941.07|2941.07|2941.07|2941.07|2941.07|0
1637938630000|2021-11-26 14:57:10|2941.02|2941.02|2940.74|2940.74|2941.02|2941.02|2940.74|2940.74|0
1637938640000|2021-11-26 14:57:20|2940.85|2940.85|2940.4|2940.4|2941.04|2941.04|2940.4|2940.4|0
1637938650000|2021-11-26 14:57:30|2940.27|2940.27|2940.4|2940.4|2940.4|2940.4|2940.27|2940.27|0
1637938660000|2021-11-26 14:57:40|2940.63|2940.63|2940.42|2940.42|2940.63|2940.63|2940.32|2940.32|0
1637938670000|2021-11-26 14:57:50|2940.2|2940.2|2940.55|2940.55|2940.55|2940.55|2940.2|2940.2|0
1637938680000|2021-11-26 14:58:00|2940.35|2940.35|2940.46|2940.46|2940.54|2940.54|2940.22|2940.22|0
1637938690000|2021-11-26 14:58:10|2940.35|2940.35|2940.06|2940.06|2940.35|2940.35|2940.06|2940.06|0
1637938700000|2021-11-26 14:58:20|2939.62|2939.62|2938.96|2938.96|2939.62|2939.62|2938.85|2938.85|0
1637938710000|2021-11-26 14:58:30|2939.02|2939.02|2938.97|2938.97|2939.28|2939.28|2938.76|2938.76|0
1637938720000|2021-11-26 14:58:40|2938.91|2938.91|2940.12|2940.12|2940.12|2940.12|2938.91|2938.91|0
1637938730000|2021-11-26 14:58:50|2940.01|2940.01|2940.24|2940.24|2940.24|2940.24|2940.01|2940.01|0
1637938740000|2021-11-26 14:59:00|2940|2940|2940|2940|2940|2940|2939.93|2939.93|0
1637938750000|2021-11-26 14:59:10|2939.93|2939.93|2939.59|2939.59|2939.93|2939.93|2939.55|2939.55|0
1637938760000|2021-11-26 14:59:20|2939.48|2939.48|2939.39|2939.39|2939.52|2939.52|2939.39|2939.39|0
1637938770000|2021-11-26 14:59:30|2939.21|2939.21|2938.94|2938.94|2939.21|2939.21|2938.94|2938.94|0
1637938780000|2021-11-26 14:59:40|2939.05|2939.05|2938.97|2938.97|2939.16|2939.16|2938.97|2938.97|0
1637938790000|2021-11-26 14:59:50|2939.11|2939.11|2938.61|2938.61|2939.24|2939.24|2938.61|2938.61|0
1637938800000|2021-11-26 15:00:00|2938.68|2938.68|2938.37|2938.37|2938.68|2938.68|2938.37|2938.37|0
1637938810000|2021-11-26 15:00:10|2938.26|2938.26|2936.71|2936.71|2938.26|2938.26|2936.71|2936.71|0
1637938820000|2021-11-26 15:00:20|2936.83|2936.83|2936.57|2936.57|2936.83|2936.83|2936.57|2936.57|0
1637938830000|2021-11-26 15:00:30|2936.36|2936.36|2935.59|2935.59|2936.36|2936.36|2935.59|2935.59|0
1637938840000|2021-11-26 15:00:40|2935.73|2935.73|2935.59|2935.59|2935.9|2935.9|2935.59|2935.59|0
1637938850000|2021-11-26 15:00:50|2935.7|2935.7|2935.89|2935.89|2935.89|2935.89|2935.7|2935.7|0
1637938860000|2021-11-26 15:01:00|2935.99|2935.99|2935.7|2935.7|2935.99|2935.99|2935.58|2935.58|0
1637938870000|2021-11-26 15:01:10|2935.65|2935.65|2935.34|2935.34|2935.65|2935.65|2935.18|2935.18|0
1637938880000|2021-11-26 15:01:20|2935.45|2935.45|2935.86|2935.86|2935.86|2935.86|2935.45|2935.45|0
1637938890000|2021-11-26 15:01:30|2935.82|2935.82|2935.96|2935.96|2935.96|2935.96|2935.82|2935.82|0
1637938900000|2021-11-26 15:01:40|2936.03|2936.03|2935.77|2935.77|2936.03|2936.03|2935.77|2935.77|0
1637938910000|2021-11-26 15:01:50|2935.78|2935.78|2935.84|2935.84|2935.84|2935.84|2935.78|2935.78|0
1637938920000|2021-11-26 15:02:00|2935.79|2935.79|2935.79|2935.79|2935.79|2935.79|2935.79|2935.79|0
1637938930000|2021-11-26 15:02:10|2935.73|2935.73|2935.73|2935.73|2935.73|2935.73|2935.73|2935.73|0
1637938940000|2021-11-26 15:02:20|2935.9|2935.9|2935.91|2935.91|2935.91|2935.91|2935.73|2935.73|0
1637938950000|2021-11-26 15:02:30|2935.76|2935.76|2935.76|2935.76|2935.76|2935.76|2935.76|2935.76|0
1637938960000|2021-11-26 15:02:40|2935.65|2935.65|2935.54|2935.54|2935.65|2935.65|2935.54|2935.54|0
1637938970000|2021-11-26 15:02:50|2935.6|2935.6|2935.88|2935.88|2935.88|2935.88|2935.6|2935.6|0
1637938980000|2021-11-26 15:03:00|2936|2936|2935.76|2935.76|2936|2936|2935.49|2935.49|0
1637938990000|2021-11-26 15:03:10|2935.93|2935.93|2935.65|2935.65|2935.93|2935.93|2935.65|2935.65|0
1637939000000|2021-11-26 15:03:20|2935.52|2935.52|2935.25|2935.25|2935.52|2935.52|2935.25|2935.25|0
1637939010000|2021-11-26 15:03:30|2935.05|2935.05|2933.69|2933.69|2935.05|2935.05|2933.69|2933.69|0
1637939020000|2021-11-26 15:03:40|2933.46|2933.46|2933.07|2933.07|2933.46|2933.46|2933.07|2933.07|0
1637939030000|2021-11-26 15:03:50|2932.62|2932.62|2932.27|2932.27|2932.62|2932.62|2932.27|2932.27|0
1637939040000|2021-11-26 15:04:00|2932.19|2932.19|2932.41|2932.41|2932.62|2932.62|2932.19|2932.19|0
1637939050000|2021-11-26 15:04:10|2932.61|2932.61|2932.68|2932.68|2932.78|2932.78|2932.58|2932.58|0
1637939060000|2021-11-26 15:04:20|2932.74|2932.74|2933.93|2933.93|2933.93|2933.93|2932.74|2932.74|0
1637939070000|2021-11-26 15:04:30|2933.99|2933.99|2935|2935|2935|2935|2933.95|2933.95|0
1637939080000|2021-11-26 15:04:40|2934.94|2934.94|2934.2|2934.2|2934.94|2934.94|2934.2|2934.2|0
1637939090000|2021-11-26 15:04:50|2934.32|2934.32|2934.16|2934.16|2934.36|2934.36|2934.16|2934.16|0
1637939100000|2021-11-26 15:05:00|2934.04|2934.04|2934.04|2934.04|2934.04|2934.04|2934.04|2934.04|0
1637939110000|2021-11-26 15:05:10|2934.1|2934.1|2934.73|2934.73|2934.74|2934.74|2934.1|2934.1|0
1637939120000|2021-11-26 15:05:20|2934.92|2934.92|2934.72|2934.72|2935.01|2935.01|2934.72|2934.72|0
1637939130000|2021-11-26 15:05:30|2934.6|2934.6|2933.91|2933.91|2934.6|2934.6|2933.91|2933.91|0
1637939140000|2021-11-26 15:05:40|2933.87|2933.87|2933.35|2933.35|2933.91|2933.91|2933.35|2933.35|0
1637939160000|2021-11-26 15:06:00|2933.41|2933.41|2933.41|2933.41|2933.41|2933.41|2933.31|2933.31|0
1637939170000|2021-11-26 15:06:10|2933.45|2933.45|2933.7|2933.7|2933.7|2933.7|2933.45|2933.45|0
1637939180000|2021-11-26 15:06:20|2933.9|2933.9|2934.32|2934.32|2934.32|2934.32|2933.83|2933.83|0
1637939190000|2021-11-26 15:06:30|2934.67|2934.67|2934.67|2934.67|2934.67|2934.67|2934.67|2934.67|0
1637939200000|2021-11-26 15:06:40|2934.72|2934.72|2934.76|2934.76|2934.91|2934.91|2934.72|2934.72|0
1637939210000|2021-11-26 15:06:50|2934.89|2934.89|2934.83|2934.83|2934.89|2934.89|2934.83|2934.83|0
1637939220000|2021-11-26 15:07:00|2934.95|2934.95|2935.18|2935.18|2935.18|2935.18|2934.88|2934.88|0
1637939230000|2021-11-26 15:07:10|2935.13|2935.13|2935.22|2935.22|2935.28|2935.28|2935.13|2935.13|0
1637939240000|2021-11-26 15:07:20|2935.16|2935.16|2935.16|2935.16|2935.16|2935.16|2935.16|2935.16|0
1637939250000|2021-11-26 15:07:30|2935.1|2935.1|2935.04|2935.04|2935.2|2935.2|2935.04|2935.04|0
1637939260000|2021-11-26 15:07:40|2934.98|2934.98|2934.52|2934.52|2934.98|2934.98|2934.52|2934.52|0
1637939270000|2021-11-26 15:07:50|2934.64|2934.64|2934.76|2934.76|2934.76|2934.76|2934.64|2934.64|0
1637939280000|2021-11-26 15:08:00|2934.89|2934.89|2935.4|2935.4|2935.4|2935.4|2934.89|2934.89|0
1637939290000|2021-11-26 15:08:10|2935.44|2935.44|2935.44|2935.44|2935.44|2935.44|2935.44|2935.44|0
1637939300000|2021-11-26 15:08:20|2935.49|2935.49|2935.67|2935.67|2935.81|2935.81|2935.44|2935.44|0
1637939310000|2021-11-26 15:08:30|2935.54|2935.54|2935.54|2935.54|2935.54|2935.54|2935.54|2935.54|0
1637939320000|2021-11-26 15:08:40|2935.6|2935.6|2935.52|2935.52|2935.6|2935.6|2935.46|2935.46|0
1637939330000|2021-11-26 15:08:50|2935.22|2935.22|2935.07|2935.07|2935.22|2935.22|2934.97|2934.97|0
1637939340000|2021-11-26 15:09:00|2934.97|2934.97|2935.33|2935.33|2935.43|2935.43|2934.97|2934.97|0
1637939350000|2021-11-26 15:09:10|2935.18|2935.18|2934.23|2934.23|2935.18|2935.18|2934.23|2934.23|0
1637939360000|2021-11-26 15:09:20|2934.11|2934.11|2934.03|2934.03|2934.11|2934.11|2934.03|2934.03|0
1637939370000|2021-11-26 15:09:30|2934.06|2934.06|2934.06|2934.06|2934.06|2934.06|2934.06|2934.06|0
1637939380000|2021-11-26 15:09:40|2933.92|2933.92|2933.75|2933.75|2933.92|2933.92|2933.75|2933.75|0
1637939390000|2021-11-26 15:09:50|2933.81|2933.81|2933.18|2933.18|2933.86|2933.86|2933.18|2933.18|0
1637939400000|2021-11-26 15:10:00|2933.11|2933.11|2933.82|2933.82|2933.82|2933.82|2933.11|2933.11|0
1637939410000|2021-11-26 15:10:10|2933.52|2933.52|2932.42|2932.42|2933.52|2933.52|2932.42|2932.42|0
1637939420000|2021-11-26 15:10:20|2932.63|2932.63|2932.43|2932.43|2932.63|2932.63|2932.43|2932.43|0
1637939430000|2021-11-26 15:10:30|2932.15|2932.15|2931.21|2931.21|2932.15|2932.15|2931.21|2931.21|0
1637939440000|2021-11-26 15:10:40|2931.08|2931.08|2930.03|2930.03|2931.08|2931.08|2930.03|2930.03|0
1637939450000|2021-11-26 15:10:50|2929.96|2929.96|2930.09|2930.09|2930.2|2930.2|2929.96|2929.96|0
1637939460000|2021-11-26 15:11:00|2929.84|2929.84|2930.31|2930.31|2930.31|2930.31|2929.84|2929.84|0
1637939470000|2021-11-26 15:11:10|2930.15|2930.15|2928.46|2928.46|2930.15|2930.15|2928.46|2928.46|0
1637939480000|2021-11-26 15:11:20|2928.42|2928.42|2928.63|2928.63|2928.73|2928.73|2928.42|2928.42|0
1637939490000|2021-11-26 15:11:30|2928.47|2928.47|2928.32|2928.32|2928.47|2928.47|2928.32|2928.32|0
1637939520000|2021-11-26 15:12:00|2928.2|2928.2|2928.09|2928.09|2928.2|2928.2|2928.09|2928.09|0
1637939530000|2021-11-26 15:12:10|2928.16|2928.16|2928.02|2928.02|2928.29|2928.29|2928.02|2928.02|0
1637939540000|2021-11-26 15:12:20|2927.97|2927.97|2927.8|2927.8|2928.09|2928.09|2927.8|2927.8|0
1637939550000|2021-11-26 15:12:30|2927.86|2927.86|2926.99|2926.99|2927.86|2927.86|2926.99|2926.99|0
1637939560000|2021-11-26 15:12:40|2926.79|2926.79|2926.85|2926.85|2926.92|2926.92|2926.5|2926.5|0
1637939570000|2021-11-26 15:12:50|2926.79|2926.79|2927.02|2927.02|2927.09|2927.09|2926.79|2926.79|0
1637939580000|2021-11-26 15:13:00|2926.72|2926.72|2926.63|2926.63|2926.77|2926.77|2926.63|2926.63|0
1637939590000|2021-11-26 15:13:10|2926.69|2926.69|2926.55|2926.55|2926.69|2926.69|2926.55|2926.55|0
1637939600000|2021-11-26 15:13:20|2926.59|2926.59|2926.72|2926.72|2926.72|2926.72|2926.59|2926.59|0
1637939610000|2021-11-26 15:13:30|2926.97|2926.97|2927.69|2927.69|2927.69|2927.69|2926.97|2926.97|0
1637939620000|2021-11-26 15:13:40|2927.55|2927.55|2927.22|2927.22|2927.55|2927.55|2927.07|2927.07|0
1637939630000|2021-11-26 15:13:50|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|0
1637939640000|2021-11-26 15:14:00|2926.58|2926.58|2926.29|2926.29|2926.58|2926.58|2926.29|2926.29|0
1637939650000|2021-11-26 15:14:10|2926.52|2926.52|2926.62|2926.62|2926.62|2926.62|2926.52|2926.52|0
1637939660000|2021-11-26 15:14:20|2926.47|2926.47|2926.54|2926.54|2926.59|2926.59|2926.47|2926.47|0
1637939670000|2021-11-26 15:14:30|2926.31|2926.31|2926.41|2926.41|2926.42|2926.42|2926.21|2926.21|0
1637939680000|2021-11-26 15:14:40|2926.35|2926.35|2926.1|2926.1|2926.35|2926.35|2926.1|2926.1|0
1637939690000|2021-11-26 15:14:50|2926.24|2926.24|2926.24|2926.24|2926.24|2926.24|2926.24|2926.24|0
1637939700000|2021-11-26 15:15:00|2926.18|2926.18|2925.97|2925.97|2926.18|2926.18|2925.97|2925.97|0
1637939710000|2021-11-26 15:15:10|2926.04|2926.04|2925.42|2925.42|2926.04|2926.04|2925.42|2925.42|0
1637939730000|2021-11-26 15:15:30|2925.28|2925.28|2925.09|2925.09|2925.28|2925.28|2925.09|2925.09|0
1637939740000|2021-11-26 15:15:40|2925.06|2925.06|2924.93|2924.93|2925.06|2925.06|2924.93|2924.93|0
1637939750000|2021-11-26 15:15:50|2924.9|2924.9|2925.25|2925.25|2925.29|2925.29|2924.9|2924.9|0
1637939760000|2021-11-26 15:16:00|2925.27|2925.27|2924.51|2924.51|2925.27|2925.27|2924.51|2924.51|0
1637939770000|2021-11-26 15:16:10|2924.39|2924.39|2924.39|2924.39|2924.39|2924.39|2924.39|2924.39|0
1637939780000|2021-11-26 15:16:20|2924.24|2924.24|2924.04|2924.04|2924.24|2924.24|2924.04|2924.04|0
1637939790000|2021-11-26 15:16:30|2923.8|2923.8|2923.95|2923.95|2924.09|2924.09|2923.8|2923.8|0
1637939800000|2021-11-26 15:16:40|2923.84|2923.84|2923.84|2923.84|2923.84|2923.84|2923.84|2923.84|0
1637939810000|2021-11-26 15:16:50|2923.83|2923.83|2924.35|2924.35|2924.5|2924.5|2923.83|2923.83|0
1637939820000|2021-11-26 15:17:00|2924.4|2924.4|2925.2|2925.2|2925.2|2925.2|2924.4|2924.4|0
1637939830000|2021-11-26 15:17:10|2925.4|2925.4|2925.4|2925.4|2925.4|2925.4|2925.4|2925.4|0
1637939840000|2021-11-26 15:17:20|2925.27|2925.27|2925.02|2925.02|2925.27|2925.27|2925.02|2925.02|0
1637939850000|2021-11-26 15:17:30|2924.9|2924.9|2924.9|2924.9|2924.9|2924.9|2924.9|2924.9|0
1637939860000|2021-11-26 15:17:40|2924.83|2924.83|2924.83|2924.83|2924.83|2924.83|2924.83|2924.83|0
1637939870000|2021-11-26 15:17:50|2924.51|2924.51|2923.76|2923.76|2924.51|2924.51|2923.76|2923.76|0
1637939880000|2021-11-26 15:18:00|2923.96|2923.96|2923.86|2923.86|2924.06|2924.06|2923.86|2923.86|0
1637939890000|2021-11-26 15:18:10|2923.89|2923.89|2923.78|2923.78|2923.93|2923.93|2923.49|2923.49|0
1637939900000|2021-11-26 15:18:20|2923.82|2923.82|2923.34|2923.34|2923.82|2923.82|2923.34|2923.34|0
1637939910000|2021-11-26 15:18:30|2923.2|2923.2|2922.85|2922.85|2923.2|2923.2|2922.79|2922.79|0
1637939920000|2021-11-26 15:18:40|2922.81|2922.81|2922.73|2922.73|2922.81|2922.81|2922.67|2922.67|0
1637939930000|2021-11-26 15:18:50|2922.84|2922.84|2922.73|2922.73|2922.84|2922.84|2922.51|2922.51|0
1637939940000|2021-11-26 15:19:00|2922.8|2922.8|2923.25|2923.25|2923.25|2923.25|2922.8|2922.8|0
1637939950000|2021-11-26 15:19:10|2923.64|2923.64|2924.22|2924.22|2924.26|2924.26|2923.64|2923.64|0
1637939970000|2021-11-26 15:19:30|2924.51|2924.51|2924.77|2924.77|2924.77|2924.77|2924.3|2924.3|0
1637939980000|2021-11-26 15:19:40|2924.88|2924.88|2925.83|2925.83|2925.83|2925.83|2924.88|2924.88|0
1637939990000|2021-11-26 15:19:50|2926.41|2926.41|2926.28|2926.28|2926.41|2926.41|2926.28|2926.28|0
1637940000000|2021-11-26 15:20:00|2926.02|2926.02|2925.94|2925.94|2926.02|2926.02|2925.94|2925.94|0
1637940010000|2021-11-26 15:20:10|2926.24|2926.24|2926.24|2926.24|2926.24|2926.24|2926.24|2926.24|0
1637940020000|2021-11-26 15:20:20|2926.2|2926.2|2926.67|2926.67|2926.82|2926.82|2926.2|2926.2|0
1637940040000|2021-11-26 15:20:40|2926.56|2926.56|2926.62|2926.62|2926.62|2926.62|2926.56|2926.56|0
1637940050000|2021-11-26 15:20:50|2926.74|2926.74|2926.9|2926.9|2926.9|2926.9|2926.74|2926.74|0
1637940060000|2021-11-26 15:21:00|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|0
1637940070000|2021-11-26 15:21:10|2926.89|2926.89|2927.33|2927.33|2927.33|2927.33|2926.89|2926.89|0
1637940080000|2021-11-26 15:21:20|2927.43|2927.43|2927.5|2927.5|2927.5|2927.5|2927.43|2927.43|0
1637940090000|2021-11-26 15:21:30|2927.27|2927.27|2926.7|2926.7|2927.27|2927.27|2926.7|2926.7|0
1637940100000|2021-11-26 15:21:40|2926.58|2926.58|2926.53|2926.53|2926.58|2926.58|2926.53|2926.53|0
1637940110000|2021-11-26 15:21:50|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|0
1637940120000|2021-11-26 15:22:00|2926.52|2926.52|2926.52|2926.52|2926.52|2926.52|2926.52|2926.52|0
1637940130000|2021-11-26 15:22:10|2926.5|2926.5|2926.5|2926.5|2926.5|2926.5|2926.5|2926.5|0
1637940140000|2021-11-26 15:22:20|2926.44|2926.44|2926.68|2926.68|2926.79|2926.79|2926.44|2926.44|0
1637940150000|2021-11-26 15:22:30|2926.63|2926.63|2926.47|2926.47|2926.63|2926.63|2926.47|2926.47|0
1637940160000|2021-11-26 15:22:40|2926.26|2926.26|2926.37|2926.37|2926.37|2926.37|2926.26|2926.26|0
1637940170000|2021-11-26 15:22:50|2926.49|2926.49|2926.66|2926.66|2926.72|2926.72|2926.49|2926.49|0
1637940180000|2021-11-26 15:23:00|2926.81|2926.81|2926.26|2926.26|2926.88|2926.88|2926.26|2926.26|0
1637940190000|2021-11-26 15:23:10|2926.12|2926.12|2926.24|2926.24|2926.24|2926.24|2926.12|2926.12|0
1637940200000|2021-11-26 15:23:20|2926.17|2926.17|2925.89|2925.89|2926.17|2926.17|2925.89|2925.89|0
1637940210000|2021-11-26 15:23:30|2926.03|2926.03|2926.96|2926.96|2926.96|2926.96|2926.03|2926.03|0
1637940220000|2021-11-26 15:23:40|2926.92|2926.92|2926.74|2926.74|2926.92|2926.92|2926.74|2926.74|0
1637940230000|2021-11-26 15:23:50|2927.26|2927.26|2927.73|2927.73|2927.73|2927.73|2927.26|2927.26|0
1637940240000|2021-11-26 15:24:00|2927.93|2927.93|2929.03|2929.03|2929.03|2929.03|2927.93|2927.93|0
1637940260000|2021-11-26 15:24:20|2929.23|2929.23|2929.77|2929.77|2929.77|2929.77|2929.23|2929.23|0
1637940270000|2021-11-26 15:24:30|2929.88|2929.88|2929.1|2929.1|2929.88|2929.88|2929.1|2929.1|0
1637940280000|2021-11-26 15:24:40|2928.98|2928.98|2928.77|2928.77|2928.98|2928.98|2928.77|2928.77|0
1637940290000|2021-11-26 15:24:50|2928.7|2928.7|2928.33|2928.33|2928.7|2928.7|2928.33|2928.33|0
1637940300000|2021-11-26 15:25:00|2928.26|2928.26|2928.26|2928.26|2928.26|2928.26|2928.26|2928.26|0
1637940310000|2021-11-26 15:25:10|2928.2|2928.2|2927.56|2927.56|2928.2|2928.2|2927.56|2927.56|0
1637940320000|2021-11-26 15:25:20|2927.12|2927.12|2926.89|2926.89|2927.18|2927.18|2926.89|2926.89|0
1637940330000|2021-11-26 15:25:30|2926.68|2926.68|2926.61|2926.61|2926.68|2926.68|2926.61|2926.61|0
1637940350000|2021-11-26 15:25:50|2926.56|2926.56|2926.31|2926.31|2926.56|2926.56|2926.31|2926.31|0
1637940360000|2021-11-26 15:26:00|2926.19|2926.19|2925.64|2925.64|2926.19|2926.19|2925.54|2925.54|0
1637940370000|2021-11-26 15:26:10|2925.54|2925.54|2925.86|2925.86|2925.86|2925.86|2925.54|2925.54|0
1637940380000|2021-11-26 15:26:20|2925.68|2925.68|2925.05|2925.05|2925.68|2925.68|2925.05|2925.05|0
1637940390000|2021-11-26 15:26:30|2925|2925|2924.6|2924.6|2925|2925|2924.56|2924.56|0
1637940400000|2021-11-26 15:26:40|2924.89|2924.89|2924.89|2924.89|2924.89|2924.89|2924.89|2924.89|0
1637940410000|2021-11-26 15:26:50|2924.69|2924.69|2925.14|2925.14|2925.14|2925.14|2924.61|2924.61|0
1637940420000|2021-11-26 15:27:00|2924.7|2924.7|2924.27|2924.27|2924.7|2924.7|2924.27|2924.27|0
1637940430000|2021-11-26 15:27:10|2924.15|2924.15|2923.64|2923.64|2924.15|2924.15|2923.64|2923.64|0
1637940440000|2021-11-26 15:27:20|2923.89|2923.89|2924.46|2924.46|2924.46|2924.46|2923.89|2923.89|0
1637940450000|2021-11-26 15:27:30|2924.58|2924.58|2924.73|2924.73|2924.73|2924.73|2924.58|2924.58|0
1637940460000|2021-11-26 15:27:40|2924.86|2924.86|2925.34|2925.34|2925.58|2925.58|2924.86|2924.86|0
1637940470000|2021-11-26 15:27:50|2925.19|2925.19|2925.19|2925.19|2925.19|2925.19|2925.19|2925.19|0
1637940480000|2021-11-26 15:28:00|2925.1|2925.1|2924.88|2924.88|2925.16|2925.16|2924.88|2924.88|0
1637940490000|2021-11-26 15:28:10|2924.74|2924.74|2924.74|2924.74|2924.74|2924.74|2924.74|2924.74|0
1637940500000|2021-11-26 15:28:20|2924.86|2924.86|2924.79|2924.79|2924.86|2924.86|2924.73|2924.73|0
1637940520000|2021-11-26 15:28:40|2924.94|2924.94|2924.95|2924.95|2925.06|2925.06|2924.94|2924.94|0
1637940530000|2021-11-26 15:28:50|2925.07|2925.07|2925.08|2925.08|2925.19|2925.19|2925.07|2925.07|0
1637940560000|2021-11-26 15:29:20|2924.96|2924.96|2924.96|2924.96|2925.02|2925.02|2924.96|2924.96|0
1637940570000|2021-11-26 15:29:30|2924.99|2924.99|2924.99|2924.99|2924.99|2924.99|2924.99|2924.99|0
1637940580000|2021-11-26 15:29:40|2924.6|2924.6|2925.55|2925.55|2925.55|2925.55|2924.6|2924.6|0
1637940590000|2021-11-26 15:29:50|2925.34|2925.34|2925.03|2925.03|2925.34|2925.34|2925.03|2925.03|0
1637940600000|2021-11-26 15:30:00|2924.76|2924.76|2924.28|2924.28|2924.76|2924.76|2924.28|2924.28|0
1637940610000|2021-11-26 15:30:10|2924.42|2924.42|2924.57|2924.57|2924.57|2924.57|2924.32|2924.32|0
1637940620000|2021-11-26 15:30:20|2924.47|2924.47|2924.04|2924.04|2924.47|2924.47|2924.04|2924.04|0
1637940630000|2021-11-26 15:30:30|2923.94|2923.94|2923.35|2923.35|2923.94|2923.94|2923.35|2923.35|0
1637940640000|2021-11-26 15:30:40|2923.28|2923.28|2924.09|2924.09|2924.09|2924.09|2923.28|2923.28|0
1637940650000|2021-11-26 15:30:50|2924.16|2924.16|2923.62|2923.62|2924.16|2924.16|2923.62|2923.62|0
1637940660000|2021-11-26 15:31:00|2923.55|2923.55|2923.07|2923.07|2923.55|2923.55|2923.07|2923.07|0
1637940670000|2021-11-26 15:31:10|2923|2923|2922.7|2922.7|2923|2923|2922.7|2922.7|0
1637940680000|2021-11-26 15:31:20|2922.64|2922.64|2922.08|2922.08|2922.64|2922.64|2922.08|2922.08|0
1637940690000|2021-11-26 15:31:30|2922.02|2922.02|2921.65|2921.65|2922.02|2922.02|2921.65|2921.65|0
1637940700000|2021-11-26 15:31:40|2921.59|2921.59|2921.58|2921.58|2921.59|2921.59|2921.52|2921.52|0
1637940710000|2021-11-26 15:31:50|2921.29|2921.29|2921.14|2921.14|2921.29|2921.29|2921.14|2921.14|0
1637940720000|2021-11-26 15:32:00|2920.99|2920.99|2920.41|2920.41|2921.12|2921.12|2920.41|2920.41|0
1637940730000|2021-11-26 15:32:10|2920.31|2920.31|2920.18|2920.18|2920.31|2920.31|2920.18|2920.18|0
1637940740000|2021-11-26 15:32:20|2920.03|2920.03|2919.93|2919.93|2920.03|2920.03|2919.83|2919.83|0
1637940750000|2021-11-26 15:32:30|2919.78|2919.78|2919.88|2919.88|2919.99|2919.99|2919.78|2919.78|0
1637940760000|2021-11-26 15:32:40|2919.79|2919.79|2920.49|2920.49|2920.49|2920.49|2919.79|2919.79|0
1637940770000|2021-11-26 15:32:50|2920.19|2920.19|2920.4|2920.4|2920.4|2920.4|2920.19|2920.19|0
1637940780000|2021-11-26 15:33:00|2920.52|2920.52|2921.15|2921.15|2921.15|2921.15|2920.49|2920.49|0
1637940790000|2021-11-26 15:33:10|2921.2|2921.2|2921.02|2921.02|2921.33|2921.33|2921.02|2921.02|0
1637940800000|2021-11-26 15:33:20|2921.07|2921.07|2921.21|2921.21|2921.33|2921.33|2921.07|2921.07|0
1637940820000|2021-11-26 15:33:40|2921.34|2921.34|2922.58|2922.58|2922.58|2922.58|2921.34|2921.34|0
1637940830000|2021-11-26 15:33:50|2922.29|2922.29|2922.29|2922.29|2922.29|2922.29|2922.29|2922.29|0
1637940840000|2021-11-26 15:34:00|2922.35|2922.35|2921.74|2921.74|2922.37|2922.37|2921.74|2921.74|0
1637940850000|2021-11-26 15:34:10|2921.45|2921.45|2920.88|2920.88|2921.45|2921.45|2920.82|2920.82|0
1637940860000|2021-11-26 15:34:20|2920.82|2920.82|2920.82|2920.82|2920.82|2920.82|2920.82|2920.82|0
1637940870000|2021-11-26 15:34:30|2920.68|2920.68|2920.87|2920.87|2920.87|2920.87|2920.68|2920.68|0
1637940880000|2021-11-26 15:34:40|2920.75|2920.75|2921.09|2921.09|2921.09|2921.09|2920.75|2920.75|0
1637940890000|2021-11-26 15:34:50|2921.35|2921.35|2921.31|2921.31|2921.45|2921.45|2921.31|2921.31|0
1637940900000|2021-11-26 15:35:00|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|0
1637940910000|2021-11-26 15:35:10|2921.41|2921.41|2921.94|2921.94|2921.94|2921.94|2921.41|2921.41|0
1637940920000|2021-11-26 15:35:20|2922.05|2922.05|2922.4|2922.4|2922.4|2922.4|2922.05|2922.05|0
1637940940000|2021-11-26 15:35:40|2922.3|2922.3|2922.26|2922.26|2922.3|2922.3|2922.26|2922.26|0
1637940950000|2021-11-26 15:35:50|2922.14|2922.14|2921.81|2921.81|2922.14|2922.14|2921.81|2921.81|0
1637940960000|2021-11-26 15:36:00|2921.66|2921.66|2921.99|2921.99|2921.99|2921.99|2921.55|2921.55|0
1637940990000|2021-11-26 15:36:30|2922.26|2922.26|2922.26|2922.26|2922.26|2922.26|2922.26|2922.26|0
1637941000000|2021-11-26 15:36:40|2922.63|2922.63|2922.63|2922.63|2922.63|2922.63|2922.63|2922.63|0
1637941010000|2021-11-26 15:36:50|2922.73|2922.73|2923.27|2923.27|2923.42|2923.42|2922.73|2922.73|0
1637941020000|2021-11-26 15:37:00|2923.15|2923.15|2922.42|2922.42|2923.15|2923.15|2922.31|2922.31|0
1637941030000|2021-11-26 15:37:10|2922.36|2922.36|2922.67|2922.67|2922.67|2922.67|2922.36|2922.36|0
1637941040000|2021-11-26 15:37:20|2922.73|2922.73|2922.89|2922.89|2922.89|2922.89|2922.73|2922.73|0
1637941050000|2021-11-26 15:37:30|2922.75|2922.75|2922.4|2922.4|2922.87|2922.87|2922.4|2922.4|0
1637941060000|2021-11-26 15:37:40|2922.54|2922.54|2922.73|2922.73|2922.75|2922.75|2922.54|2922.54|0
1637941070000|2021-11-26 15:37:50|2922.85|2922.85|2923.03|2923.03|2923.03|2923.03|2922.85|2922.85|0
1637941080000|2021-11-26 15:38:00|2922.91|2922.91|2923.75|2923.75|2923.75|2923.75|2922.91|2922.91|0
1637941090000|2021-11-26 15:38:10|2923.76|2923.76|2923.7|2923.7|2923.76|2923.76|2923.7|2923.7|0
1637941100000|2021-11-26 15:38:20|2923.63|2923.63|2923.63|2923.63|2923.63|2923.63|2923.63|2923.63|0
1637941110000|2021-11-26 15:38:30|2923.53|2923.53|2923.38|2923.38|2923.53|2923.53|2923.24|2923.24|0
1637941120000|2021-11-26 15:38:40|2923.52|2923.52|2924.21|2924.21|2924.21|2924.21|2923.52|2923.52|0
1637941130000|2021-11-26 15:38:50|2924.1|2924.1|2924.1|2924.1|2924.1|2924.1|2924.1|2924.1|0
1637941140000|2021-11-26 15:39:00|2923.99|2923.99|2922.06|2922.06|2923.99|2923.99|2922.06|2922.06|0
1637941150000|2021-11-26 15:39:10|2922.25|2922.25|2922.08|2922.08|2922.25|2922.25|2921.79|2921.79|0
1637941160000|2021-11-26 15:39:20|2921.94|2921.94|2921.8|2921.8|2922.31|2922.31|2921.79|2921.79|0
1637941170000|2021-11-26 15:39:30|2921.92|2921.92|2921.8|2921.8|2921.92|2921.92|2921.8|2921.8|0
1637941180000|2021-11-26 15:39:40|2921.73|2921.73|2921.77|2921.77|2921.77|2921.77|2921.73|2921.73|0
1637941190000|2021-11-26 15:39:50|2921.35|2921.35|2920.42|2920.42|2921.49|2921.49|2920.13|2920.13|0
1637941200000|2021-11-26 15:40:00|2920.3|2920.3|2920.51|2920.51|2920.51|2920.51|2920.17|2920.17|0
1637941210000|2021-11-26 15:40:10|2920.64|2920.64|2919.99|2919.99|2920.64|2920.64|2919.99|2919.99|0
1637941220000|2021-11-26 15:40:20|2919.88|2919.88|2919.55|2919.55|2919.88|2919.88|2919.24|2919.24|0
1637941230000|2021-11-26 15:40:30|2919.48|2919.48|2919.39|2919.39|2919.54|2919.54|2919.39|2919.39|0
1637941240000|2021-11-26 15:40:40|2919.33|2919.33|2918.38|2918.38|2919.33|2919.33|2918.35|2918.35|0
1637941250000|2021-11-26 15:40:50|2918.28|2918.28|2918.46|2918.46|2918.53|2918.53|2918.28|2918.28|0
1637941260000|2021-11-26 15:41:00|2918.35|2918.35|2917.63|2917.63|2918.35|2918.35|2917.63|2917.63|0
1637941270000|2021-11-26 15:41:10|2917.52|2917.52|2917.32|2917.32|2917.52|2917.52|2917.23|2917.23|0
1637941280000|2021-11-26 15:41:20|2917.22|2917.22|2916.97|2916.97|2917.22|2917.22|2916.76|2916.76|0
1637941290000|2021-11-26 15:41:30|2916.68|2916.68|2916.48|2916.48|2916.68|2916.68|2916.48|2916.48|0
1637941300000|2021-11-26 15:41:40|2916.6|2916.6|2916.51|2916.51|2916.6|2916.6|2916.36|2916.36|0
1637941310000|2021-11-26 15:41:50|2916.22|2916.22|2915.88|2915.88|2916.22|2916.22|2915.77|2915.77|0
1637941320000|2021-11-26 15:42:00|2916.03|2916.03|2916.28|2916.28|2916.28|2916.28|2916.03|2916.03|0
1637941330000|2021-11-26 15:42:10|2916.4|2916.4|2916.36|2916.36|2916.43|2916.43|2916.29|2916.29|0
1637941340000|2021-11-26 15:42:20|2916.33|2916.33|2916.33|2916.33|2916.44|2916.44|2916.18|2916.18|0
1637941350000|2021-11-26 15:42:30|2916.48|2916.48|2915.93|2915.93|2916.48|2916.48|2915.93|2915.93|0
1637941360000|2021-11-26 15:42:40|2915.62|2915.62|2915.55|2915.55|2915.62|2915.62|2915.55|2915.55|0
1637941370000|2021-11-26 15:42:50|2915.65|2915.65|2915.79|2915.79|2915.79|2915.79|2915.43|2915.43|0
1637941380000|2021-11-26 15:43:00|2915.49|2915.49|2915.49|2915.49|2915.49|2915.49|2915.49|2915.49|0
1637941390000|2021-11-26 15:43:10|2915.53|2915.53|2915.32|2915.32|2915.53|2915.53|2915.32|2915.32|0
1637941400000|2021-11-26 15:43:20|2915.44|2915.44|2915.41|2915.41|2915.55|2915.55|2915.41|2915.41|0
1637941410000|2021-11-26 15:43:30|2915.31|2915.31|2915.36|2915.36|2915.36|2915.36|2915.24|2915.24|0
1637941430000|2021-11-26 15:43:50|2915.33|2915.33|2915.18|2915.18|2915.46|2915.46|2914.92|2914.92|0
1637941440000|2021-11-26 15:44:00|2915.11|2915.11|2914.72|2914.72|2915.11|2915.11|2914.66|2914.66|0
1637941450000|2021-11-26 15:44:10|2914.62|2914.62|2914.27|2914.27|2914.62|2914.62|2914.27|2914.27|0
1637941460000|2021-11-26 15:44:20|2914.12|2914.12|2914.03|2914.03|2914.12|2914.12|2913.92|2913.92|0
1637941470000|2021-11-26 15:44:30|2914.15|2914.15|2914.25|2914.25|2914.25|2914.25|2914.15|2914.15|0
1637941480000|2021-11-26 15:44:40|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|0
1637941490000|2021-11-26 15:44:50|2914.25|2914.25|2913.9|2913.9|2914.25|2914.25|2913.9|2913.9|0
1637941500000|2021-11-26 15:45:00|2913.95|2913.95|2913.77|2913.77|2914.28|2914.28|2913.63|2913.63|0
1637941510000|2021-11-26 15:45:10|2913.47|2913.47|2912.59|2912.59|2913.47|2913.47|2912.59|2912.59|0
1637941520000|2021-11-26 15:45:20|2912.66|2912.66|2912.52|2912.52|2912.66|2912.66|2912.52|2912.52|0
1637941530000|2021-11-26 15:45:30|2912.6|2912.6|2913.32|2913.32|2913.45|2913.45|2912.6|2912.6|0
1637941540000|2021-11-26 15:45:40|2913.62|2913.62|2914.22|2914.22|2914.64|2914.64|2913.62|2913.62|0
1637941550000|2021-11-26 15:45:50|2914.29|2914.29|2914.29|2914.29|2914.29|2914.29|2914.29|2914.29|0
1637941560000|2021-11-26 15:46:00|2914.33|2914.33|2915.22|2915.22|2915.22|2915.22|2914.33|2914.33|0
1637941570000|2021-11-26 15:46:10|2915.34|2915.34|2914.82|2914.82|2915.34|2915.34|2914.82|2914.82|0
1637941580000|2021-11-26 15:46:20|2914.75|2914.75|2914.73|2914.73|2914.8|2914.8|2914.73|2914.73|0
1637941590000|2021-11-26 15:46:30|2914.63|2914.63|2914.36|2914.36|2914.63|2914.63|2914.36|2914.36|0
1637941600000|2021-11-26 15:46:40|2914.42|2914.42|2914.78|2914.78|2914.89|2914.89|2914.18|2914.18|0
1637941610000|2021-11-26 15:46:50|2914.74|2914.74|2914.69|2914.69|2914.74|2914.74|2914.69|2914.69|0
1637941620000|2021-11-26 15:47:00|2914.49|2914.49|2914.52|2914.52|2914.58|2914.58|2914.49|2914.49|0
1637941630000|2021-11-26 15:47:10|2914.42|2914.42|2913.83|2913.83|2914.42|2914.42|2913.83|2913.83|0
1637941640000|2021-11-26 15:47:20|2913.77|2913.77|2914.07|2914.07|2914.07|2914.07|2913.77|2913.77|0
1637941650000|2021-11-26 15:47:30|2913.99|2913.99|2914.35|2914.35|2914.35|2914.35|2913.99|2913.99|0
1637941660000|2021-11-26 15:47:40|2914.46|2914.46|2915.06|2915.06|2915.06|2915.06|2914.46|2914.46|0
1637941670000|2021-11-26 15:47:50|2914.76|2914.76|2914.56|2914.56|2914.76|2914.76|2914.56|2914.56|0
1637941680000|2021-11-26 15:48:00|2914.62|2914.62|2914.62|2914.62|2914.62|2914.62|2914.62|2914.62|0
1637941690000|2021-11-26 15:48:10|2914.4|2914.4|2914.03|2914.03|2914.4|2914.4|2914.03|2914.03|0
1637941710000|2021-11-26 15:48:30|2914.16|2914.16|2914.16|2914.16|2914.16|2914.16|2914.16|2914.16|0
1637941720000|2021-11-26 15:48:40|2914.14|2914.14|2914.14|2914.14|2914.14|2914.14|2914.14|2914.14|0
1637941730000|2021-11-26 15:48:50|2914.11|2914.11|2914.29|2914.29|2914.29|2914.29|2914.11|2914.11|0
1637941740000|2021-11-26 15:49:00|2914.36|2914.36|2914.5|2914.5|2914.5|2914.5|2914.36|2914.36|0
1637941750000|2021-11-26 15:49:10|2914.62|2914.62|2914.62|2914.62|2914.62|2914.62|2914.62|2914.62|0
1637941760000|2021-11-26 15:49:20|2914.52|2914.52|2914.62|2914.62|2914.62|2914.62|2914.52|2914.52|0
1637941770000|2021-11-26 15:49:30|2914.91|2914.91|2915.28|2915.28|2915.28|2915.28|2914.91|2914.91|0
1637941780000|2021-11-26 15:49:40|2915.34|2915.34|2916.92|2916.92|2916.92|2916.92|2915.34|2915.34|0
1637941790000|2021-11-26 15:49:50|2916.9|2916.9|2917.52|2917.52|2917.52|2917.52|2916.9|2916.9|0
1637941800000|2021-11-26 15:50:00|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|0
1637941810000|2021-11-26 15:50:10|2917.7|2917.7|2917.7|2917.7|2917.75|2917.75|2917.7|2917.7|0
1637941820000|2021-11-26 15:50:20|2917.96|2917.96|2917.96|2917.96|2917.96|2917.96|2917.96|2917.96|0
1637941830000|2021-11-26 15:50:30|2917.67|2917.67|2918|2918|2918|2918|2917.67|2917.67|0
1637941840000|2021-11-26 15:50:40|2918.2|2918.2|2918.2|2918.2|2918.2|2918.2|2918.2|2918.2|0
1637941850000|2021-11-26 15:50:50|2918.4|2918.4|2918.23|2918.23|2918.4|2918.4|2918.23|2918.23|0
1637941860000|2021-11-26 15:51:00|2918.12|2918.12|2917.36|2917.36|2918.12|2918.12|2917.23|2917.23|0
1637941870000|2021-11-26 15:51:10|2917.18|2917.18|2917.32|2917.32|2917.62|2917.62|2917.18|2917.18|0
1637941880000|2021-11-26 15:51:20|2917.28|2917.28|2917.48|2917.48|2917.48|2917.48|2917.28|2917.28|0
1637941890000|2021-11-26 15:51:30|2917.6|2917.6|2919|2919|2919.14|2919.14|2917.6|2917.6|0
1637941900000|2021-11-26 15:51:40|2918.86|2918.86|2918.75|2918.75|2918.86|2918.86|2918.75|2918.75|0
1637941920000|2021-11-26 15:52:00|2918.88|2918.88|2918.88|2918.88|2918.88|2918.88|2918.88|2918.88|0
1637941930000|2021-11-26 15:52:10|2918.77|2918.77|2919.38|2919.38|2919.38|2919.38|2918.77|2918.77|0
1637941940000|2021-11-26 15:52:20|2919.43|2919.43|2919.87|2919.87|2920.01|2920.01|2919.43|2919.43|0
1637941960000|2021-11-26 15:52:40|2919.94|2919.94|2921.62|2921.62|2921.62|2921.62|2919.94|2919.94|0
1637941970000|2021-11-26 15:52:50|2921.82|2921.82|2922.93|2922.93|2922.93|2922.93|2921.82|2921.82|0
1637941980000|2021-11-26 15:53:00|2922.99|2922.99|2923.33|2923.33|2923.33|2923.33|2922.99|2922.99|0
1637941990000|2021-11-26 15:53:10|2923.39|2923.39|2923.39|2923.39|2923.39|2923.39|2923.39|2923.39|0
1637942000000|2021-11-26 15:53:20|2923.68|2923.68|2923.66|2923.66|2923.78|2923.78|2923.66|2923.66|0
1637942010000|2021-11-26 15:53:30|2923.6|2923.6|2923.05|2923.05|2923.6|2923.6|2923.05|2923.05|0
1637942020000|2021-11-26 15:53:40|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|0
1637942030000|2021-11-26 15:53:50|2922.93|2922.93|2922.61|2922.61|2922.93|2922.93|2922.61|2922.61|0
1637942040000|2021-11-26 15:54:00|2922.75|2922.75|2922.77|2922.77|2922.98|2922.98|2922.75|2922.75|0
1637942060000|2021-11-26 15:54:20|2922.62|2922.62|2922.89|2922.89|2922.89|2922.89|2922.62|2922.62|0
1637942070000|2021-11-26 15:54:30|2923.02|2923.02|2923.17|2923.17|2923.17|2923.17|2923.02|2923.02|0
1637942080000|2021-11-26 15:54:40|2923.07|2923.07|2923.2|2923.2|2923.2|2923.2|2923.07|2923.07|0
1637942090000|2021-11-26 15:54:50|2922.97|2922.97|2922.59|2922.59|2922.97|2922.97|2922.59|2922.59|0
1637942100000|2021-11-26 15:55:00|2922.52|2922.52|2921.61|2921.61|2922.52|2922.52|2921.61|2921.61|0
1637942110000|2021-11-26 15:55:10|2921.54|2921.54|2921.39|2921.39|2921.57|2921.57|2921.28|2921.28|0
1637942120000|2021-11-26 15:55:20|2921.45|2921.45|2921.29|2921.29|2921.45|2921.45|2921.14|2921.14|0
1637942130000|2021-11-26 15:55:30|2921.22|2921.22|2920.54|2920.54|2921.22|2921.22|2920.54|2920.54|0
1637942140000|2021-11-26 15:55:40|2920.75|2920.75|2920.75|2920.75|2920.75|2920.75|2920.75|2920.75|0
1637942150000|2021-11-26 15:55:50|2920.6|2920.6|2919.67|2919.67|2920.6|2920.6|2919.67|2919.67|0
1637942160000|2021-11-26 15:56:00|2919.61|2919.61|2919.67|2919.67|2919.67|2919.67|2919.55|2919.55|0
1637942180000|2021-11-26 15:56:20|2919.41|2919.41|2919.61|2919.61|2919.61|2919.61|2919.41|2919.41|0
1637942190000|2021-11-26 15:56:30|2919.49|2919.49|2918.6|2918.6|2919.49|2919.49|2918.6|2918.6|0
1637942200000|2021-11-26 15:56:40|2918.48|2918.48|2918.74|2918.74|2918.74|2918.74|2918.48|2918.48|0
1637942210000|2021-11-26 15:56:50|2918.58|2918.58|2918.68|2918.68|2918.95|2918.95|2918.58|2918.58|0
1637942220000|2021-11-26 15:57:00|2918.64|2918.64|2918.74|2918.74|2918.74|2918.74|2918.64|2918.64|0
1637942230000|2021-11-26 15:57:10|2918.61|2918.61|2918.73|2918.73|2918.73|2918.73|2918.61|2918.61|0
1637942240000|2021-11-26 15:57:20|2918.85|2918.85|2918.82|2918.82|2918.92|2918.92|2918.82|2918.82|0
1637942250000|2021-11-26 15:57:30|2918.71|2918.71|2918.81|2918.81|2918.81|2918.81|2918.71|2918.71|0
1637942260000|2021-11-26 15:57:40|2918.66|2918.66|2918.96|2918.96|2918.96|2918.96|2918.66|2918.66|0
1637942270000|2021-11-26 15:57:50|2919.02|2919.02|2919.02|2919.02|2919.02|2919.02|2919.02|2919.02|0
1637942280000|2021-11-26 15:58:00|2919.09|2919.09|2918.9|2918.9|2919.09|2919.09|2918.9|2918.9|0
1637942290000|2021-11-26 15:58:10|2918.95|2918.95|2919.18|2919.18|2919.18|2919.18|2918.95|2918.95|0
1637942300000|2021-11-26 15:58:20|2919.47|2919.47|2919.47|2919.47|2919.73|2919.73|2919.47|2919.47|0
1637942310000|2021-11-26 15:58:30|2919.45|2919.45|2919.45|2919.45|2919.45|2919.45|2919.45|2919.45|0
1637942320000|2021-11-26 15:58:40|2919.59|2919.59|2920.46|2920.46|2920.46|2920.46|2919.59|2919.59|0
1637942330000|2021-11-26 15:58:50|2920.58|2920.58|2920.64|2920.64|2920.64|2920.64|2920.58|2920.58|0
1637942340000|2021-11-26 15:59:00|2921.09|2921.09|2921.49|2921.49|2921.49|2921.49|2921.02|2921.02|0
1637942350000|2021-11-26 15:59:10|2921.56|2921.56|2921.96|2921.96|2922.01|2922.01|2921.56|2921.56|0
1637942360000|2021-11-26 15:59:20|2921.75|2921.75|2921.88|2921.88|2921.88|2921.88|2921.75|2921.75|0
1637942370000|2021-11-26 15:59:30|2921.94|2921.94|2921.94|2921.94|2921.94|2921.94|2921.94|2921.94|0
1637942380000|2021-11-26 15:59:40|2921.96|2921.96|2922.44|2922.44|2922.44|2922.44|2921.82|2921.82|0
1637942390000|2021-11-26 15:59:50|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|0
1637942400000|2021-11-26 16:00:00|2922.23|2922.23|2921.18|2921.18|2922.35|2922.35|2921.18|2921.18|0
1637942410000|2021-11-26 16:00:10|2921.12|2921.12|2921.12|2921.12|2921.12|2921.12|2921.12|2921.12|0
1637942420000|2021-11-26 16:00:20|2920.83|2920.83|2920.85|2920.85|2920.85|2920.85|2920.72|2920.72|0
1637942430000|2021-11-26 16:00:30|2920.74|2920.74|2921.23|2921.23|2921.23|2921.23|2920.74|2920.74|0
1637942440000|2021-11-26 16:00:40|2920.84|2920.84|2920.38|2920.38|2920.84|2920.84|2920.38|2920.38|0
1637942450000|2021-11-26 16:00:50|2920.34|2920.34|2920.27|2920.27|2920.42|2920.42|2920.27|2920.27|0
1637942460000|2021-11-26 16:01:00|2920.14|2920.14|2920.02|2920.02|2920.14|2920.14|2920.02|2920.02|0
1637942470000|2021-11-26 16:01:10|2919.88|2919.88|2919.86|2919.86|2920.12|2920.12|2919.86|2919.86|0
1637942480000|2021-11-26 16:01:20|2919.75|2919.75|2919.6|2919.6|2919.75|2919.75|2919.6|2919.6|0
1637942490000|2021-11-26 16:01:30|2919.72|2919.72|2919.03|2919.03|2919.72|2919.72|2919.03|2919.03|0
1637942510000|2021-11-26 16:01:50|2919.01|2919.01|2919.01|2919.01|2919.01|2919.01|2919.01|2919.01|0
1637942520000|2021-11-26 16:02:00|2918.78|2918.78|2919.01|2919.01|2919.01|2919.01|2918.78|2918.78|0
1637942530000|2021-11-26 16:02:10|2918.97|2918.97|2918.73|2918.73|2918.97|2918.97|2918.6|2918.6|0
1637942540000|2021-11-26 16:02:20|2918.62|2918.62|2918.33|2918.33|2918.62|2918.62|2918.33|2918.33|0
1637942550000|2021-11-26 16:02:30|2918.18|2918.18|2918.07|2918.07|2918.18|2918.18|2918.07|2918.07|0
1637942560000|2021-11-26 16:02:40|2917.92|2917.92|2917.8|2917.8|2917.92|2917.92|2917.8|2917.8|0
1637942570000|2021-11-26 16:02:50|2917.6|2917.6|2917.4|2917.4|2917.6|2917.6|2917.3|2917.3|0
1637942580000|2021-11-26 16:03:00|2917.53|2917.53|2918.24|2918.24|2918.24|2918.24|2917.4|2917.4|0
1637942590000|2021-11-26 16:03:10|2918.34|2918.34|2918.34|2918.34|2918.34|2918.34|2918.34|2918.34|0
1637942610000|2021-11-26 16:03:30|2918.27|2918.27|2918.27|2918.27|2918.27|2918.27|2918.27|2918.27|0
1637942620000|2021-11-26 16:03:40|2918.5|2918.5|2918.28|2918.28|2918.61|2918.61|2918.28|2918.28|0
1637942630000|2021-11-26 16:03:50|2918.39|2918.39|2919.14|2919.14|2919.14|2919.14|2918.39|2918.39|0
1637942640000|2021-11-26 16:04:00|2919.39|2919.39|2920.76|2920.76|2920.91|2920.91|2919.39|2919.39|0
1637942650000|2021-11-26 16:04:10|2920.97|2920.97|2921.2|2921.2|2921.2|2921.2|2920.97|2920.97|0
1637942660000|2021-11-26 16:04:20|2921.09|2921.09|2920.56|2920.56|2921.09|2921.09|2920.35|2920.35|0
1637942670000|2021-11-26 16:04:30|2920.63|2920.63|2920.63|2920.63|2920.63|2920.63|2920.63|2920.63|0
1637942690000|2021-11-26 16:04:50|2920.69|2920.69|2920.47|2920.47|2920.69|2920.69|2920.4|2920.4|0
1637942700000|2021-11-26 16:05:00|2920.35|2920.35|2920.25|2920.25|2920.35|2920.35|2920.25|2920.25|0
1637942710000|2021-11-26 16:05:10|2920.37|2920.37|2920.6|2920.6|2920.6|2920.6|2920.37|2920.37|0
1637942720000|2021-11-26 16:05:20|2920.45|2920.45|2920.45|2920.45|2920.45|2920.45|2920.45|2920.45|0
1637942730000|2021-11-26 16:05:30|2920.33|2920.33|2920.13|2920.13|2920.33|2920.33|2920.13|2920.13|0
1637942740000|2021-11-26 16:05:40|2920.42|2920.42|2919.78|2919.78|2920.42|2920.42|2919.78|2919.78|0
1637942750000|2021-11-26 16:05:50|2919.72|2919.72|2919.77|2919.77|2919.77|2919.77|2919.65|2919.65|0
1637942760000|2021-11-26 16:06:00|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|0
1637942770000|2021-11-26 16:06:10|2919.54|2919.54|2919.81|2919.81|2919.81|2919.81|2919.54|2919.54|0
1637942780000|2021-11-26 16:06:20|2919.69|2919.69|2919.69|2919.69|2919.69|2919.69|2919.69|2919.69|0
1637942810000|2021-11-26 16:06:50|2919.76|2919.76|2919.39|2919.39|2919.76|2919.76|2919.39|2919.39|0
1637942830000|2021-11-26 16:07:10|2919.24|2919.24|2920.07|2920.07|2920.07|2920.07|2919.24|2919.24|0
1637942840000|2021-11-26 16:07:20|2920.13|2920.13|2919.98|2919.98|2920.13|2920.13|2919.98|2919.98|0
1637942850000|2021-11-26 16:07:30|2920|2920|2919.73|2919.73|2920|2920|2919.73|2919.73|0
1637942860000|2021-11-26 16:07:40|2919.54|2919.54|2919.67|2919.67|2919.93|2919.93|2919.54|2919.54|0
1637942870000|2021-11-26 16:07:50|2919.62|2919.62|2920.2|2920.2|2920.2|2920.2|2919.62|2919.62|0
1637942880000|2021-11-26 16:08:00|2920.14|2920.14|2920.05|2920.05|2920.2|2920.2|2920.05|2920.05|0
1637942890000|2021-11-26 16:08:10|2919.94|2919.94|2919.93|2919.93|2919.94|2919.94|2919.66|2919.66|0
1637942900000|2021-11-26 16:08:20|2920.08|2920.08|2919.95|2919.95|2920.08|2920.08|2919.95|2919.95|0
1637942910000|2021-11-26 16:08:30|2919.91|2919.91|2920.16|2920.16|2920.16|2920.16|2919.91|2919.91|0
1637942920000|2021-11-26 16:08:40|2920.05|2920.05|2920.87|2920.87|2920.87|2920.87|2919.94|2919.94|0
1637942930000|2021-11-26 16:08:50|2921.74|2921.74|2922.13|2922.13|2922.13|2922.13|2921.74|2921.74|0
1637942940000|2021-11-26 16:09:00|2922.18|2922.18|2921.85|2921.85|2922.28|2922.28|2921.85|2921.85|0
1637942950000|2021-11-26 16:09:10|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|0
1637942960000|2021-11-26 16:09:20|2921.56|2921.56|2921.67|2921.67|2921.67|2921.67|2921.56|2921.56|0
1637942970000|2021-11-26 16:09:30|2921.55|2921.55|2921.3|2921.3|2921.55|2921.55|2921.3|2921.3|0
1637942980000|2021-11-26 16:09:40|2921.27|2921.27|2921.05|2921.05|2921.27|2921.27|2921.05|2921.05|0
1637942990000|2021-11-26 16:09:50|2920.9|2920.9|2920.63|2920.63|2920.9|2920.9|2920.63|2920.63|0
1637943000000|2021-11-26 16:10:00|2920.69|2920.69|2920.96|2920.96|2920.96|2920.96|2920.69|2920.69|0
1637943010000|2021-11-26 16:10:10|2920.94|2920.94|2921.08|2921.08|2921.08|2921.08|2920.94|2920.94|0
1637943030000|2021-11-26 16:10:30|2920.96|2920.96|2920.89|2920.89|2920.96|2920.96|2920.77|2920.77|0
1637943040000|2021-11-26 16:10:40|2920.77|2920.77|2919.92|2919.92|2920.77|2920.77|2919.8|2919.8|0
1637943050000|2021-11-26 16:10:50|2919.82|2919.82|2919.38|2919.38|2919.82|2919.82|2919.23|2919.23|0
1637943060000|2021-11-26 16:11:00|2919.11|2919.11|2919.14|2919.14|2919.14|2919.14|2918.83|2918.83|0
1637943070000|2021-11-26 16:11:10|2919.11|2919.11|2918.62|2918.62|2919.11|2919.11|2918.62|2918.62|0
1637943080000|2021-11-26 16:11:20|2918.55|2918.55|2918.53|2918.53|2918.55|2918.55|2918.48|2918.48|0
1637943090000|2021-11-26 16:11:30|2918.68|2918.68|2918.25|2918.25|2918.68|2918.68|2918.12|2918.12|0
1637943100000|2021-11-26 16:11:40|2918.13|2918.13|2917.77|2917.77|2918.13|2918.13|2917.77|2917.77|0
1637943110000|2021-11-26 16:11:50|2917.6|2917.6|2916.18|2916.18|2917.6|2917.6|2916.18|2916.18|0
1637943120000|2021-11-26 16:12:00|2916.11|2916.11|2915.7|2915.7|2916.28|2916.28|2915.7|2915.7|0
1637943130000|2021-11-26 16:12:10|2915.99|2915.99|2915.12|2915.12|2915.99|2915.99|2915.12|2915.12|0
1637943140000|2021-11-26 16:12:20|2914.84|2914.84|2915.48|2915.48|2915.48|2915.48|2914.84|2914.84|0
1637943150000|2021-11-26 16:12:30|2915.43|2915.43|2915.29|2915.29|2915.48|2915.48|2915.29|2915.29|0
1637943160000|2021-11-26 16:12:40|2915.18|2915.18|2915.39|2915.39|2915.49|2915.49|2915.18|2915.18|0
1637943180000|2021-11-26 16:13:00|2915.24|2915.24|2915.24|2915.24|2915.24|2915.24|2915.24|2915.24|0
1637943190000|2021-11-26 16:13:10|2915.09|2915.09|2915.13|2915.13|2915.13|2915.13|2915.09|2915.09|0
1637943200000|2021-11-26 16:13:20|2915.02|2915.02|2914.83|2914.83|2915.02|2915.02|2914.77|2914.77|0
1637943210000|2021-11-26 16:13:30|2914.98|2914.98|2914.59|2914.59|2914.98|2914.98|2914.55|2914.55|0
1637943220000|2021-11-26 16:13:40|2914.52|2914.52|2915.1|2915.1|2915.1|2915.1|2914.37|2914.37|0
1637943230000|2021-11-26 16:13:50|2915.04|2915.04|2915.04|2915.04|2915.04|2915.04|2915.04|2915.04|0
1637943240000|2021-11-26 16:14:00|2914.62|2914.62|2914.13|2914.13|2914.62|2914.62|2914.13|2914.13|0
1637943260000|2021-11-26 16:14:20|2914.41|2914.41|2914.52|2914.52|2914.52|2914.52|2914.41|2914.41|0
1637943270000|2021-11-26 16:14:30|2914.48|2914.48|2914.22|2914.22|2914.48|2914.48|2914.22|2914.22|0
1637943280000|2021-11-26 16:14:40|2914.34|2914.34|2914.3|2914.3|2914.47|2914.47|2914.23|2914.23|0
1637943290000|2021-11-26 16:14:50|2914.15|2914.15|2914.72|2914.72|2914.72|2914.72|2914.15|2914.15|0
1637943300000|2021-11-26 16:15:00|2914.66|2914.66|2914.43|2914.43|2914.66|2914.66|2914.3|2914.3|0
1637943310000|2021-11-26 16:15:10|2914.49|2914.49|2913.22|2913.22|2914.49|2914.49|2913.22|2913.22|0
1637943320000|2021-11-26 16:15:20|2913.32|2913.32|2913.27|2913.27|2913.44|2913.44|2913.22|2913.22|0
1637943330000|2021-11-26 16:15:30|2913.34|2913.34|2913.39|2913.39|2913.47|2913.47|2913.33|2913.33|0
1637943340000|2021-11-26 16:15:40|2913.32|2913.32|2913.63|2913.63|2913.63|2913.63|2913.32|2913.32|0
1637943350000|2021-11-26 16:15:50|2913.53|2913.53|2913.67|2913.67|2914|2914|2913.53|2913.53|0
1637943360000|2021-11-26 16:16:00|2913.74|2913.74|2914.31|2914.31|2914.48|2914.48|2913.63|2913.63|0
1637943370000|2021-11-26 16:16:10|2914.21|2914.21|2914.19|2914.19|2914.21|2914.21|2913.96|2913.96|0
1637943380000|2021-11-26 16:16:20|2914.06|2914.06|2914.19|2914.19|2914.19|2914.19|2913.98|2913.98|0
1637943390000|2021-11-26 16:16:30|2914.08|2914.08|2913.77|2913.77|2914.08|2914.08|2913.67|2913.67|0
1637943400000|2021-11-26 16:16:40|2913.65|2913.65|2913.79|2913.79|2913.79|2913.79|2913.65|2913.65|0
1637943410000|2021-11-26 16:16:50|2913.65|2913.65|2913.29|2913.29|2913.65|2913.65|2913.29|2913.29|0
1637943420000|2021-11-26 16:17:00|2913.43|2913.43|2913.32|2913.32|2913.43|2913.43|2913.32|2913.32|0
1637943430000|2021-11-26 16:17:10|2913.44|2913.44|2913.38|2913.38|2913.44|2913.44|2913.38|2913.38|0
1637943440000|2021-11-26 16:17:20|2913.24|2913.24|2913.01|2913.01|2913.24|2913.24|2913.01|2913.01|0
1637943450000|2021-11-26 16:17:30|2913.13|2913.13|2913.66|2913.66|2913.66|2913.66|2913.13|2913.13|0
1637943460000|2021-11-26 16:17:40|2913.55|2913.55|2913.67|2913.67|2913.67|2913.67|2913.43|2913.43|0
1637943470000|2021-11-26 16:17:50|2913.81|2913.81|2913.57|2913.57|2913.81|2913.81|2913.57|2913.57|0
1637943480000|2021-11-26 16:18:00|2913.79|2913.79|2913.86|2913.86|2913.94|2913.94|2913.68|2913.68|0
1637943490000|2021-11-26 16:18:10|2913.79|2913.79|2913.47|2913.47|2913.79|2913.79|2913.47|2913.47|0
1637943500000|2021-11-26 16:18:20|2913.72|2913.72|2914.05|2914.05|2914.21|2914.21|2913.72|2913.72|0
1637943510000|2021-11-26 16:18:30|2914.19|2914.19|2914.05|2914.05|2914.33|2914.33|2914.05|2914.05|0
1637943520000|2021-11-26 16:18:40|2914.28|2914.28|2914.28|2914.28|2914.28|2914.28|2914.22|2914.22|0
1637943530000|2021-11-26 16:18:50|2914.22|2914.22|2913.63|2913.63|2914.22|2914.22|2913.63|2913.63|0
1637943540000|2021-11-26 16:19:00|2913.29|2913.29|2913.54|2913.54|2913.6|2913.6|2913.29|2913.29|0
1637943550000|2021-11-26 16:19:10|2913.66|2913.66|2913.74|2913.74|2913.74|2913.74|2913.51|2913.51|0
1637943560000|2021-11-26 16:19:20|2913.61|2913.61|2913.57|2913.57|2913.61|2913.61|2913.57|2913.57|0
1637943570000|2021-11-26 16:19:30|2913.81|2913.81|2914|2914|2914|2914|2913.81|2913.81|0
1637943580000|2021-11-26 16:19:40|2914.13|2914.13|2914.3|2914.3|2914.4|2914.4|2913.95|2913.95|0
1637943590000|2021-11-26 16:19:50|2914.07|2914.07|2914.59|2914.59|2914.59|2914.59|2914.07|2914.07|0
1637943600000|2021-11-26 16:20:00|2914.49|2914.49|2914.37|2914.37|2914.66|2914.66|2914.37|2914.37|0
1637943610000|2021-11-26 16:20:10|2914|2914|2914.71|2914.71|2914.71|2914.71|2914|2914|0
1637943620000|2021-11-26 16:20:20|2914.86|2914.86|2915.1|2915.1|2915.1|2915.1|2914.86|2914.86|0
1637943630000|2021-11-26 16:20:30|2914.8|2914.8|2914.68|2914.68|2914.95|2914.95|2914.68|2914.68|0
1637943640000|2021-11-26 16:20:40|2914.74|2914.74|2914.83|2914.83|2914.98|2914.98|2914.74|2914.74|0
1637943650000|2021-11-26 16:20:50|2914.73|2914.73|2914.97|2914.97|2914.97|2914.97|2914.71|2914.71|0
1637943660000|2021-11-26 16:21:00|2914.82|2914.82|2914.82|2914.82|2914.82|2914.82|2914.82|2914.82|0
1637943670000|2021-11-26 16:21:10|2914.88|2914.88|2914.47|2914.47|2914.88|2914.88|2914.37|2914.37|0
1637943680000|2021-11-26 16:21:20|2914.46|2914.46|2913.88|2913.88|2914.46|2914.46|2913.88|2913.88|0
1637943690000|2021-11-26 16:21:30|2914.02|2914.02|2913.91|2913.91|2914.02|2914.02|2913.91|2913.91|0
1637943700000|2021-11-26 16:21:40|2913.92|2913.92|2913.97|2913.97|2914.04|2914.04|2913.92|2913.92|0
1637943710000|2021-11-26 16:21:50|2914.08|2914.08|2914.18|2914.18|2914.18|2914.18|2914.08|2914.08|0
1637943720000|2021-11-26 16:22:00|2914.06|2914.06|2914.17|2914.17|2914.42|2914.42|2914.06|2914.06|0
1637943730000|2021-11-26 16:22:10|2913.96|2913.96|2913.85|2913.85|2913.96|2913.96|2913.85|2913.85|0
1637943740000|2021-11-26 16:22:20|2913.88|2913.88|2913.88|2913.88|2913.91|2913.91|2913.88|2913.88|0
1637943750000|2021-11-26 16:22:30|2913.76|2913.76|2913.43|2913.43|2913.79|2913.79|2913.24|2913.24|0
1637943760000|2021-11-26 16:22:40|2913.54|2913.54|2913.69|2913.69|2913.69|2913.69|2913.42|2913.42|0
1637943770000|2021-11-26 16:22:50|2913.63|2913.63|2913.81|2913.81|2913.81|2913.81|2913.63|2913.63|0
1637943780000|2021-11-26 16:23:00|2913.84|2913.84|2913.82|2913.82|2913.87|2913.87|2913.62|2913.62|0
1637943800000|2021-11-26 16:23:20|2913.72|2913.72|2913.72|2913.72|2913.72|2913.72|2913.72|2913.72|0
1637943810000|2021-11-26 16:23:30|2913.84|2913.84|2913.88|2913.88|2914.06|2914.06|2913.84|2913.84|0
1637943820000|2021-11-26 16:23:40|2913.73|2913.73|2913.49|2913.49|2913.73|2913.73|2913.43|2913.43|0
1637943830000|2021-11-26 16:23:50|2913.42|2913.42|2913.42|2913.42|2913.42|2913.42|2913.42|2913.42|0
1637943840000|2021-11-26 16:24:00|2913.36|2913.36|2913.63|2913.63|2913.73|2913.73|2913.22|2913.22|0
1637943850000|2021-11-26 16:24:10|2913.77|2913.77|2913.84|2913.84|2913.84|2913.84|2913.77|2913.77|0
1637943860000|2021-11-26 16:24:20|2913.96|2913.96|2914.01|2914.01|2914.01|2914.01|2913.72|2913.72|0
1637943870000|2021-11-26 16:24:30|2914.16|2914.16|2914.53|2914.53|2914.53|2914.53|2914.16|2914.16|0
1637943880000|2021-11-26 16:24:40|2914.67|2914.67|2914.45|2914.45|2914.67|2914.67|2914.43|2914.43|0
1637943890000|2021-11-26 16:24:50|2914.49|2914.49|2913.98|2913.98|2914.49|2914.49|2913.84|2913.84|0
1637943900000|2021-11-26 16:25:00|2913.86|2913.86|2913.32|2913.32|2913.86|2913.86|2913.32|2913.32|0
1637943910000|2021-11-26 16:25:10|2913.39|2913.39|2913.5|2913.5|2913.5|2913.5|2913.39|2913.39|0
1637943920000|2021-11-26 16:25:20|2913.56|2913.56|2913.64|2913.64|2913.75|2913.75|2913.44|2913.44|0
1637943930000|2021-11-26 16:25:30|2913.89|2913.89|2913.64|2913.64|2913.89|2913.89|2913.63|2913.63|0
1637943940000|2021-11-26 16:25:40|2913.76|2913.76|2912.79|2912.79|2913.76|2913.76|2912.79|2912.79|0
1637943950000|2021-11-26 16:25:50|2913.02|2913.02|2912.24|2912.24|2913.02|2913.02|2912.24|2912.24|0
1637943960000|2021-11-26 16:26:00|2912.39|2912.39|2912.77|2912.77|2912.92|2912.92|2912.32|2912.32|0
1637943970000|2021-11-26 16:26:10|2912.91|2912.91|2913.61|2913.61|2913.61|2913.61|2912.91|2912.91|0
1637943980000|2021-11-26 16:26:20|2913.22|2913.22|2913.1|2913.1|2913.22|2913.22|2913.1|2913.1|0
1637943990000|2021-11-26 16:26:30|2913.24|2913.24|2913.24|2913.24|2913.48|2913.48|2913.1|2913.1|0
1637944000000|2021-11-26 16:26:40|2913.36|2913.36|2913.64|2913.64|2913.64|2913.64|2913.36|2913.36|0
1637944010000|2021-11-26 16:26:50|2913.76|2913.76|2913.6|2913.6|2913.76|2913.76|2913.6|2913.6|0
1637944020000|2021-11-26 16:27:00|2913.67|2913.67|2913.41|2913.41|2913.74|2913.74|2913.41|2913.41|0
1637944030000|2021-11-26 16:27:10|2913.3|2913.3|2913.01|2913.01|2913.42|2913.42|2913.01|2913.01|0
1637944040000|2021-11-26 16:27:20|2912.64|2912.64|2912.74|2912.74|2912.86|2912.86|2912.63|2912.63|0
1637944050000|2021-11-26 16:27:30|2912.97|2912.97|2913.23|2913.23|2913.23|2913.23|2912.97|2912.97|0
1637944060000|2021-11-26 16:27:40|2913.12|2913.12|2912.96|2912.96|2913.12|2913.12|2912.88|2912.88|0
1637944070000|2021-11-26 16:27:50|2912.84|2912.84|2912.23|2912.23|2912.84|2912.84|2912.23|2912.23|0
1637944080000|2021-11-26 16:28:00|2912.33|2912.33|2912.4|2912.4|2912.4|2912.4|2912.19|2912.19|0
1637944090000|2021-11-26 16:28:10|2912.3|2912.3|2912.5|2912.5|2912.63|2912.63|2912.3|2912.3|0
1637944100000|2021-11-26 16:28:20|2912.36|2912.36|2912.08|2912.08|2912.36|2912.36|2912.03|2912.03|0
1637944110000|2021-11-26 16:28:30|2912.42|2912.42|2912.67|2912.67|2912.67|2912.67|2912.42|2912.42|0
1637944120000|2021-11-26 16:28:40|2912.55|2912.55|2912.67|2912.67|2912.67|2912.67|2912.45|2912.45|0
1637944130000|2021-11-26 16:28:50|2912.6|2912.6|2912.42|2912.42|2912.6|2912.6|2912.25|2912.25|0
1637944140000|2021-11-26 16:29:00|2912.3|2912.3|2911.69|2911.69|2912.42|2912.42|2911.69|2911.69|0
1637944150000|2021-11-26 16:29:10|2911.61|2911.61|2910.85|2910.85|2911.61|2911.61|2910.85|2910.85|0
1637944160000|2021-11-26 16:29:20|2910.72|2910.72|2910.57|2910.57|2910.9|2910.9|2910.31|2910.31|0
1637944170000|2021-11-26 16:29:30|2910.62|2910.62|2910.49|2910.49|2910.8|2910.8|2910.35|2910.35|0
1637944180000|2021-11-26 16:29:40|2910.59|2910.59|2911|2911|2911.18|2911.18|2910.29|2910.29|0
1637944190000|2021-11-26 16:29:50|2911.11|2911.11|2911.77|2911.77|2911.94|2911.94|2910.94|2910.94|0
1638173700000|2021-11-29 08:15:00|2942.84|2942.84|2942.72|2942.72|2942.98|2942.98|2942.72|2942.72|0
1638173710000|2021-11-29 08:15:10|2942.43|2942.43|2943.31|2943.31|2943.46|2943.46|2942.43|2942.43|0
1638173720000|2021-11-29 08:15:20|2943.43|2943.43|2943.45|2943.45|2943.45|2943.45|2943.31|2943.31|0
1638173730000|2021-11-29 08:15:30|2943.89|2943.89|2943.61|2943.61|2943.89|2943.89|2943.32|2943.32|0
1638173740000|2021-11-29 08:15:40|2943.82|2943.82|2944.04|2944.04|2944.04|2944.04|2943.82|2943.82|0
1638173750000|2021-11-29 08:15:50|2944.29|2944.29|2944.29|2944.29|2944.29|2944.29|2944.29|2944.29|0
1638173760000|2021-11-29 08:16:00|2944.41|2944.41|2947.87|2947.87|2947.87|2947.87|2944.41|2944.41|0
1638173770000|2021-11-29 08:16:10|2947.92|2947.92|2947.59|2947.59|2948.38|2948.38|2947.33|2947.33|0
1638173780000|2021-11-29 08:16:20|2947.49|2947.49|2946.94|2946.94|2947.51|2947.51|2946.94|2946.94|0
1638173790000|2021-11-29 08:16:30|2946.84|2946.84|2947.2|2947.2|2947.42|2947.42|2946.84|2946.84|0
1638173800000|2021-11-29 08:16:40|2946.95|2946.95|2947.02|2947.02|2947.09|2947.09|2946.73|2946.73|0
1638173810000|2021-11-29 08:16:50|2946.9|2946.9|2945.8|2945.8|2946.9|2946.9|2945.41|2945.41|0
1638173820000|2021-11-29 08:17:00|2945.65|2945.65|2945.65|2945.65|2945.65|2945.65|2945.65|2945.65|0
1638173830000|2021-11-29 08:17:10|2945.51|2945.51|2944.07|2944.07|2945.69|2945.69|2944.07|2944.07|0
1638173840000|2021-11-29 08:17:20|2943.5|2943.5|2943.41|2943.41|2943.72|2943.72|2943.41|2943.41|0
1638173850000|2021-11-29 08:17:30|2942.82|2942.82|2943.85|2943.85|2943.85|2943.85|2942.62|2942.62|0
1638173860000|2021-11-29 08:17:40|2943.65|2943.65|2943.94|2943.94|2943.94|2943.94|2943.65|2943.65|0
1638173870000|2021-11-29 08:17:50|2944.22|2944.22|2944.28|2944.28|2944.28|2944.28|2944.22|2944.22|0
1638173880000|2021-11-29 08:18:00|2944.84|2944.84|2945.06|2945.06|2945.17|2945.17|2944.71|2944.71|0
1638173890000|2021-11-29 08:18:10|2945.13|2945.13|2945.98|2945.98|2945.98|2945.98|2945.13|2945.13|0
1638173900000|2021-11-29 08:18:20|2946.39|2946.39|2947.26|2947.26|2947.26|2947.26|2946.28|2946.28|0
1638173910000|2021-11-29 08:18:30|2947.21|2947.21|2947.93|2947.93|2947.93|2947.93|2947.21|2947.21|0
1638173920000|2021-11-29 08:18:40|2947.81|2947.81|2947.81|2947.81|2947.81|2947.81|2947.81|2947.81|0
1638173930000|2021-11-29 08:18:50|2948.03|2948.03|2947.93|2947.93|2948.03|2948.03|2947.82|2947.82|0
1638173940000|2021-11-29 08:19:00|2948.21|2948.21|2949.02|2949.02|2949.02|2949.02|2948.21|2948.21|0
1638173950000|2021-11-29 08:19:10|2949.12|2949.12|2950.48|2950.48|2950.48|2950.48|2949.12|2949.12|0
1638173960000|2021-11-29 08:19:20|2950.64|2950.64|2950.68|2950.68|2950.68|2950.68|2950.37|2950.37|0
1638173970000|2021-11-29 08:19:30|2950.86|2950.86|2951.08|2951.08|2951.3|2951.3|2950.86|2950.86|0
1638173990000|2021-11-29 08:19:50|2950.67|2950.67|2950.67|2950.67|2950.67|2950.67|2950.67|2950.67|0
1638174000000|2021-11-29 08:20:00|2951.24|2951.24|2951.56|2951.56|2952.34|2952.34|2951.24|2951.24|0
1638174010000|2021-11-29 08:20:10|2951.89|2951.89|2951.76|2951.76|2951.89|2951.89|2951.76|2951.76|0
1638174020000|2021-11-29 08:20:20|2952.03|2952.03|2953.08|2953.08|2953.08|2953.08|2952.03|2952.03|0
1638174050000|2021-11-29 08:20:50|2953.19|2953.19|2953.5|2953.5|2953.5|2953.5|2953.19|2953.19|0
1638174060000|2021-11-29 08:21:00|2953.64|2953.64|2953.6|2953.6|2953.71|2953.71|2953.6|2953.6|0
1638174070000|2021-11-29 08:21:10|2953.88|2953.88|2954.83|2954.83|2954.94|2954.94|2953.38|2953.38|0
1638174080000|2021-11-29 08:21:20|2955.32|2955.32|2958|2958|2958|2958|2955.21|2955.21|0
1638174090000|2021-11-29 08:21:30|2958.45|2958.45|2958.39|2958.39|2958.53|2958.53|2958.39|2958.39|0
1638174110000|2021-11-29 08:21:50|2958.67|2958.67|2958.67|2958.67|2958.67|2958.67|2958.67|2958.67|0
1638174120000|2021-11-29 08:22:00|2958.56|2958.56|2956.97|2956.97|2958.56|2958.56|2956.97|2956.97|0
1638174130000|2021-11-29 08:22:10|2956.92|2956.92|2957.46|2957.46|2957.46|2957.46|2956.92|2956.92|0
1638174140000|2021-11-29 08:22:20|2957.69|2957.69|2957.87|2957.87|2957.87|2957.87|2957.69|2957.69|0
1638174150000|2021-11-29 08:22:30|2958|2958|2957.58|2957.58|2958|2958|2957.58|2957.58|0
1638174160000|2021-11-29 08:22:40|2957.33|2957.33|2957.33|2957.33|2957.33|2957.33|2957.33|2957.33|0
1638174180000|2021-11-29 08:23:00|2957.28|2957.28|2957.11|2957.11|2957.28|2957.28|2957.11|2957.11|0
1638174190000|2021-11-29 08:23:10|2956.96|2956.96|2956.27|2956.27|2956.96|2956.96|2956.27|2956.27|0
1638174200000|2021-11-29 08:23:20|2956.49|2956.49|2956.39|2956.39|2956.49|2956.49|2956.39|2956.39|0
1638174210000|2021-11-29 08:23:30|2956.66|2956.66|2957.38|2957.38|2957.38|2957.38|2956.66|2956.66|0
1638174220000|2021-11-29 08:23:40|2957.45|2957.45|2957.7|2957.7|2957.74|2957.74|2956.92|2956.92|0
1638174230000|2021-11-29 08:23:50|2957.59|2957.59|2957.38|2957.38|2958.03|2958.03|2957.23|2957.23|0
1638174240000|2021-11-29 08:24:00|2957.13|2957.13|2956.75|2956.75|2957.13|2957.13|2956.53|2956.53|0
1638174250000|2021-11-29 08:24:10|2956.59|2956.59|2955.9|2955.9|2956.59|2956.59|2955.9|2955.9|0
1638174260000|2021-11-29 08:24:20|2955.84|2955.84|2955.96|2955.96|2955.96|2955.96|2955.84|2955.84|0
1638174270000|2021-11-29 08:24:30|2955.67|2955.67|2955.45|2955.45|2955.67|2955.67|2955.45|2955.45|0
1638174280000|2021-11-29 08:24:40|2954.89|2954.89|2954.46|2954.46|2954.89|2954.89|2954.46|2954.46|0
1638174290000|2021-11-29 08:24:50|2954.26|2954.26|2954.21|2954.21|2954.26|2954.26|2954.21|2954.21|0
1638174300000|2021-11-29 08:25:00|2954.1|2954.1|2953.92|2953.92|2954.42|2954.42|2953.92|2953.92|0
1638174310000|2021-11-29 08:25:10|2953.9|2953.9|2953.01|2953.01|2953.9|2953.9|2953.01|2953.01|0
1638174320000|2021-11-29 08:25:20|2952.68|2952.68|2952.25|2952.25|2952.73|2952.73|2952.25|2952.25|0
1638174330000|2021-11-29 08:25:30|2952.07|2952.07|2952.53|2952.53|2952.53|2952.53|2952.07|2952.07|0
1638174340000|2021-11-29 08:25:40|2952.25|2952.25|2952.12|2952.12|2952.25|2952.25|2952.12|2952.12|0
1638174350000|2021-11-29 08:25:50|2951.71|2951.71|2950.61|2950.61|2951.91|2951.91|2950.09|2950.09|0
1638174360000|2021-11-29 08:26:00|2950.47|2950.47|2950.78|2950.78|2950.78|2950.78|2950.47|2950.47|0
1638174370000|2021-11-29 08:26:10|2950.72|2950.72|2950.6|2950.6|2950.78|2950.78|2950.6|2950.6|0
1638174390000|2021-11-29 08:26:30|2950.72|2950.72|2950.87|2950.87|2950.87|2950.87|2950.72|2950.72|0
1638174400000|2021-11-29 08:26:40|2951.28|2951.28|2951.28|2951.28|2951.28|2951.28|2951.28|2951.28|0
1638174410000|2021-11-29 08:26:50|2951.4|2951.4|2951.4|2951.4|2951.4|2951.4|2951.4|2951.4|0
1638174420000|2021-11-29 08:27:00|2951.54|2951.54|2950.47|2950.47|2951.54|2951.54|2950.4|2950.4|0
1638174430000|2021-11-29 08:27:10|2950.22|2950.22|2950.22|2950.22|2950.22|2950.22|2950.22|2950.22|0
1638174440000|2021-11-29 08:27:20|2950.06|2950.06|2949.91|2949.91|2950.06|2950.06|2949.8|2949.8|0
1638174450000|2021-11-29 08:27:30|2949.88|2949.88|2949.78|2949.78|2950.05|2950.05|2949.78|2949.78|0
1638174460000|2021-11-29 08:27:40|2949.56|2949.56|2949.8|2949.8|2949.8|2949.8|2949.56|2949.56|0
1638174480000|2021-11-29 08:28:00|2948.92|2948.92|2948.4|2948.4|2948.92|2948.92|2948.4|2948.4|0
1638174490000|2021-11-29 08:28:10|2948.68|2948.68|2948.68|2948.68|2948.68|2948.68|2948.68|2948.68|0
1638174500000|2021-11-29 08:28:20|2948.62|2948.62|2948.62|2948.62|2948.62|2948.62|2948.62|2948.62|0
1638174510000|2021-11-29 08:28:30|2948.76|2948.76|2948.2|2948.2|2948.76|2948.76|2948.03|2948.03|0
1638174520000|2021-11-29 08:28:40|2948.59|2948.59|2948.54|2948.54|2948.59|2948.59|2948.41|2948.41|0
1638174530000|2021-11-29 08:28:50|2948.4|2948.4|2948.42|2948.42|2948.42|2948.42|2948.11|2948.11|0
1638174540000|2021-11-29 08:29:00|2948.27|2948.27|2948.13|2948.13|2948.27|2948.27|2948.13|2948.13|0
1638174560000|2021-11-29 08:29:20|2948.28|2948.28|2948.88|2948.88|2948.88|2948.88|2948.28|2948.28|0
1638174570000|2021-11-29 08:29:30|2948.77|2948.77|2949.15|2949.15|2949.2|2949.2|2948.77|2948.77|0
1638174590000|2021-11-29 08:29:50|2948.3|2948.3|2948.53|2948.53|2948.53|2948.53|2948.3|2948.3|0
1638174600000|2021-11-29 08:30:00|2948.6|2948.6|2948.39|2948.39|2948.71|2948.71|2948.39|2948.39|0
1638174620000|2021-11-29 08:30:20|2948.1|2948.1|2950.09|2950.09|2950.09|2950.09|2948.05|2948.05|0
1638174630000|2021-11-29 08:30:30|2949.84|2949.84|2950.08|2950.08|2950.08|2950.08|2949.84|2949.84|0
1638174640000|2021-11-29 08:30:40|2950.24|2950.24|2950.44|2950.44|2950.55|2950.55|2950.24|2950.24|0
1638174650000|2021-11-29 08:30:50|2950.83|2950.83|2950.94|2950.94|2951.39|2951.39|2950.83|2950.83|0
1638174660000|2021-11-29 08:31:00|2951.22|2951.22|2952|2952|2952.38|2952.38|2951.22|2951.22|0
1638174670000|2021-11-29 08:31:10|2952.25|2952.25|2952|2952|2952.25|2952.25|2952|2952|0
1638174680000|2021-11-29 08:31:20|2951.88|2951.88|2951.88|2951.88|2951.88|2951.88|2951.88|2951.88|0
1638174690000|2021-11-29 08:31:30|2951.77|2951.77|2951.77|2951.77|2951.77|2951.77|2951.77|2951.77|0
1638174710000|2021-11-29 08:31:50|2951.83|2951.83|2951.88|2951.88|2951.88|2951.88|2951.83|2951.83|0
1638174720000|2021-11-29 08:32:00|2952.31|2952.31|2952.39|2952.39|2952.39|2952.39|2952.27|2952.27|0
1638174730000|2021-11-29 08:32:10|2952.54|2952.54|2952.73|2952.73|2952.73|2952.73|2952.54|2952.54|0
1638174740000|2021-11-29 08:32:20|2952.31|2952.31|2952.59|2952.59|2952.59|2952.59|2951.92|2951.92|0
1638174750000|2021-11-29 08:32:30|2953.16|2953.16|2952.38|2952.38|2953.16|2953.16|2952.38|2952.38|0
1638174770000|2021-11-29 08:32:50|2953.12|2953.12|2953.12|2953.12|2953.12|2953.12|2953.12|2953.12|0
1638174780000|2021-11-29 08:33:00|2953.26|2953.26|2954.55|2954.55|2954.55|2954.55|2953.26|2953.26|0
1638174790000|2021-11-29 08:33:10|2955|2955|2955|2955|2955|2955|2955|2955|0
1638174810000|2021-11-29 08:33:30|2955.14|2955.14|2957.52|2957.52|2957.52|2957.52|2955.14|2955.14|0
1638174820000|2021-11-29 08:33:40|2957.87|2957.87|2958.29|2958.29|2958.44|2958.44|2957.87|2957.87|0
1638174840000|2021-11-29 08:34:00|2958.41|2958.41|2958.41|2958.41|2958.41|2958.41|2958.41|2958.41|0
1638174850000|2021-11-29 08:34:10|2958.12|2958.12|2958|2958|2958.26|2958.26|2958|2958|0
1638174860000|2021-11-29 08:34:20|2958.25|2958.25|2958.05|2958.05|2958.25|2958.25|2958|2958|0
1638174870000|2021-11-29 08:34:30|2957.91|2957.91|2958.6|2958.6|2958.75|2958.75|2957.91|2957.91|0
1638174880000|2021-11-29 08:34:40|2958.85|2958.85|2958.87|2958.87|2959.06|2959.06|2958.76|2958.76|0
1638174890000|2021-11-29 08:34:50|2958.97|2958.97|2958.4|2958.4|2958.97|2958.97|2958.4|2958.4|0
1638174900000|2021-11-29 08:35:00|2958.61|2958.61|2958.78|2958.78|2958.78|2958.78|2958.61|2958.61|0
1638174910000|2021-11-29 08:35:10|2959.21|2959.21|2959.21|2959.21|2959.21|2959.21|2959.21|2959.21|0
1638174920000|2021-11-29 08:35:20|2959.09|2959.09|2958.98|2958.98|2959.09|2959.09|2958.98|2958.98|0
1638174930000|2021-11-29 08:35:30|2958.77|2958.77|2958.65|2958.65|2958.94|2958.94|2958.51|2958.51|0
1638174940000|2021-11-29 08:35:40|2958.59|2958.59|2957.95|2957.95|2958.8|2958.8|2957.95|2957.95|0
1638174950000|2021-11-29 08:35:50|2957.78|2957.78|2957.5|2957.5|2957.78|2957.78|2957.33|2957.33|0
1638174960000|2021-11-29 08:36:00|2957.78|2957.78|2957.78|2957.78|2958.08|2958.08|2957.78|2957.78|0
1638174970000|2021-11-29 08:36:10|2957.65|2957.65|2958.19|2958.19|2958.19|2958.19|2957.65|2957.65|0
1638175000000|2021-11-29 08:36:40|2958.24|2958.24|2958.08|2958.08|2958.39|2958.39|2958.08|2958.08|0
1638175010000|2021-11-29 08:36:50|2958.5|2958.5|2958.54|2958.54|2958.65|2958.65|2958.5|2958.5|0
1638175020000|2021-11-29 08:37:00|2958.11|2958.11|2958.22|2958.22|2958.33|2958.33|2958.11|2958.11|0
1638175030000|2021-11-29 08:37:10|2958.47|2958.47|2958.32|2958.32|2958.47|2958.47|2958.32|2958.32|0
1638175040000|2021-11-29 08:37:20|2958.25|2958.25|2958.25|2958.25|2958.25|2958.25|2958.25|2958.25|0
1638175050000|2021-11-29 08:37:30|2958.37|2958.37|2959.06|2959.06|2959.06|2959.06|2958.37|2958.37|0
1638175060000|2021-11-29 08:37:40|2958.77|2958.77|2958.49|2958.49|2958.77|2958.77|2958.49|2958.49|0
1638175070000|2021-11-29 08:37:50|2958.68|2958.68|2958.68|2958.68|2958.68|2958.68|2958.68|2958.68|0
1638175080000|2021-11-29 08:38:00|2958.98|2958.98|2957.92|2957.92|2958.98|2958.98|2957.92|2957.92|0
1638175090000|2021-11-29 08:38:10|2957.83|2957.83|2957.89|2957.89|2957.89|2957.89|2957.78|2957.78|0
1638175100000|2021-11-29 08:38:20|2958.12|2958.12|2957.41|2957.41|2958.34|2958.34|2957.41|2957.41|0
1638175120000|2021-11-29 08:38:40|2957.37|2957.37|2957.45|2957.45|2957.66|2957.66|2957.37|2957.37|0
1638175140000|2021-11-29 08:39:00|2957.48|2957.48|2957.38|2957.38|2957.53|2957.53|2957.26|2957.26|0
1638175150000|2021-11-29 08:39:10|2957.24|2957.24|2957.24|2957.24|2957.24|2957.24|2957.24|2957.24|0
1638175160000|2021-11-29 08:39:20|2957.12|2957.12|2957.12|2957.12|2957.12|2957.12|2957.12|2957.12|0
1638175170000|2021-11-29 08:39:30|2956.87|2956.87|2957.2|2957.2|2957.34|2957.34|2956.87|2956.87|0
1638175180000|2021-11-29 08:39:40|2957.3|2957.3|2957.16|2957.16|2957.3|2957.3|2957.16|2957.16|0
1638175190000|2021-11-29 08:39:50|2957.01|2957.01|2957.01|2957.01|2957.01|2957.01|2957.01|2957.01|0
1638175200000|2021-11-29 08:40:00|2956.87|2956.87|2957.13|2957.13|2957.13|2957.13|2956.8|2956.8|0
1638175220000|2021-11-29 08:40:20|2957.06|2957.06|2957.06|2957.06|2957.06|2957.06|2957.06|2957.06|0
1638175230000|2021-11-29 08:40:30|2956.92|2956.92|2956.84|2956.84|2956.92|2956.92|2956.77|2956.77|0
1638175240000|2021-11-29 08:40:40|2956.9|2956.9|2956.76|2956.76|2956.9|2956.9|2956.62|2956.62|0
1638175250000|2021-11-29 08:40:50|2956.9|2956.9|2957.19|2957.19|2957.19|2957.19|2956.9|2956.9|0
1638175260000|2021-11-29 08:41:00|2957.06|2957.06|2957.65|2957.65|2957.65|2957.65|2957.06|2957.06|0
1638175270000|2021-11-29 08:41:10|2957.75|2957.75|2958.16|2958.16|2958.3|2958.3|2957.75|2957.75|0
1638175290000|2021-11-29 08:41:30|2958.04|2958.04|2958.11|2958.11|2958.11|2958.11|2958.04|2958.04|0
1638175310000|2021-11-29 08:41:50|2958.22|2958.22|2958.22|2958.22|2958.22|2958.22|2958.22|2958.22|0
1638175320000|2021-11-29 08:42:00|2957.92|2957.92|2957.57|2957.57|2957.92|2957.92|2957.57|2957.57|0
1638175330000|2021-11-29 08:42:10|2957.27|2957.27|2955.48|2955.48|2957.27|2957.27|2955.48|2955.48|0
1638175340000|2021-11-29 08:42:20|2955.28|2955.28|2954.21|2954.21|2955.28|2955.28|2953.77|2953.77|0
1638175350000|2021-11-29 08:42:30|2954.41|2954.41|2954.6|2954.6|2954.6|2954.6|2954.41|2954.41|0
1638175360000|2021-11-29 08:42:40|2954.53|2954.53|2953.4|2953.4|2954.53|2954.53|2953.33|2953.33|0
1638175370000|2021-11-29 08:42:50|2953.33|2953.33|2952.84|2952.84|2953.33|2953.33|2952.84|2952.84|0
1638175380000|2021-11-29 08:43:00|2952.44|2952.44|2952.44|2952.44|2952.44|2952.44|2952.44|2952.44|0
1638175390000|2021-11-29 08:43:10|2952.49|2952.49|2952.49|2952.49|2952.53|2952.53|2952.49|2952.49|0
1638175400000|2021-11-29 08:43:20|2952.38|2952.38|2952.47|2952.47|2952.58|2952.58|2952.38|2952.38|0
1638175410000|2021-11-29 08:43:30|2952.6|2952.6|2952.68|2952.68|2952.73|2952.73|2952.6|2952.6|0
1638175420000|2021-11-29 08:43:40|2952.82|2952.82|2952.51|2952.51|2952.82|2952.82|2952.51|2952.51|0
1638175430000|2021-11-29 08:43:50|2952.3|2952.3|2952.3|2952.3|2952.3|2952.3|2952.3|2952.3|0
1638175440000|2021-11-29 08:44:00|2952.25|2952.25|2952.28|2952.28|2952.38|2952.38|2952.25|2952.25|0
1638175450000|2021-11-29 08:44:10|2952.13|2952.13|2951.79|2951.79|2952.13|2952.13|2951.79|2951.79|0
1638175460000|2021-11-29 08:44:20|2952.22|2952.22|2952.07|2952.07|2952.22|2952.22|2952.07|2952.07|0
1638175470000|2021-11-29 08:44:30|2952.24|2952.24|2952.24|2952.24|2952.24|2952.24|2952.24|2952.24|0
1638175480000|2021-11-29 08:44:40|2952.29|2952.29|2952.7|2952.7|2952.73|2952.73|2952.29|2952.29|0
1638175490000|2021-11-29 08:44:50|2952.86|2952.86|2953.01|2953.01|2953.01|2953.01|2952.86|2952.86|0
1638175500000|2021-11-29 08:45:00|2953.29|2953.29|2953.29|2953.29|2953.29|2953.29|2953.29|2953.29|0
1638175520000|2021-11-29 08:45:20|2953.36|2953.36|2953.36|2953.36|2953.36|2953.36|2953.36|2953.36|0
1638175530000|2021-11-29 08:45:30|2953.67|2953.67|2954.18|2954.18|2954.61|2954.61|2953.67|2953.67|0
1638175540000|2021-11-29 08:45:40|2954.32|2954.32|2955.05|2955.05|2955.05|2955.05|2954.32|2954.32|0
1638175550000|2021-11-29 08:45:50|2955.36|2955.36|2954.69|2954.69|2955.36|2955.36|2954.69|2954.69|0
1638175560000|2021-11-29 08:46:00|2954.58|2954.58|2954.44|2954.44|2954.58|2954.58|2954.44|2954.44|0
1638175570000|2021-11-29 08:46:10|2954.42|2954.42|2953.14|2953.14|2954.42|2954.42|2953.14|2953.14|0
1638175580000|2021-11-29 08:46:20|2953.51|2953.51|2953.44|2953.44|2953.51|2953.51|2953.44|2953.44|0
1638175590000|2021-11-29 08:46:30|2953.33|2953.33|2953.27|2953.27|2953.33|2953.33|2953.27|2953.27|0
1638175600000|2021-11-29 08:46:40|2953.2|2953.2|2953.32|2953.32|2953.32|2953.32|2953.2|2953.2|0
1638175620000|2021-11-29 08:47:00|2953.18|2953.18|2953.61|2953.61|2953.61|2953.61|2953.18|2953.18|0
1638175630000|2021-11-29 08:47:10|2953.92|2953.92|2954.05|2954.05|2954.05|2954.05|2953.92|2953.92|0
1638175640000|2021-11-29 08:47:20|2954.19|2954.19|2954.42|2954.42|2954.76|2954.76|2954.19|2954.19|0
1638175650000|2021-11-29 08:47:30|2954.75|2954.75|2954.54|2954.54|2954.75|2954.75|2954.41|2954.41|0
1638175660000|2021-11-29 08:47:40|2954.43|2954.43|2954.32|2954.32|2954.43|2954.43|2954.32|2954.32|0
1638175670000|2021-11-29 08:47:50|2954.21|2954.21|2954.21|2954.21|2954.21|2954.21|2954.21|2954.21|0
1638175680000|2021-11-29 08:48:00|2954.06|2954.06|2954.94|2954.94|2954.94|2954.94|2954.06|2954.06|0
1638175690000|2021-11-29 08:48:10|2954.59|2954.59|2954.17|2954.17|2954.59|2954.59|2954.04|2954.04|0
1638175700000|2021-11-29 08:48:20|2954.04|2954.04|2953.63|2953.63|2954.04|2954.04|2953.59|2953.59|0
1638175710000|2021-11-29 08:48:30|2953.48|2953.48|2953.04|2953.04|2953.48|2953.48|2953.04|2953.04|0
1638175730000|2021-11-29 08:48:50|2953.17|2953.17|2952.88|2952.88|2953.17|2953.17|2952.88|2952.88|0
1638175740000|2021-11-29 08:49:00|2953.02|2953.02|2952.85|2952.85|2953.02|2953.02|2952.85|2952.85|0
1638175750000|2021-11-29 08:49:10|2952.71|2952.71|2951.43|2951.43|2952.71|2952.71|2951.43|2951.43|0
1638175760000|2021-11-29 08:49:20|2950.69|2950.69|2950.69|2950.69|2950.69|2950.69|2950.55|2950.55|0
1638175770000|2021-11-29 08:49:30|2950.63|2950.63|2950.69|2950.69|2950.69|2950.69|2950.63|2950.63|0
1638175780000|2021-11-29 08:49:40|2950.58|2950.58|2949.84|2949.84|2950.58|2950.58|2949.84|2949.84|0
1638175790000|2021-11-29 08:49:50|2949.95|2949.95|2949.75|2949.75|2949.95|2949.95|2949.75|2949.75|0
1638175800000|2021-11-29 08:50:00|2949.77|2949.77|2949.77|2949.77|2949.77|2949.77|2949.77|2949.77|0
1638175810000|2021-11-29 08:50:10|2949.82|2949.82|2949.68|2949.68|2949.82|2949.82|2949.68|2949.68|0
1638175820000|2021-11-29 08:50:20|2949.59|2949.59|2949.55|2949.55|2949.59|2949.59|2949.48|2949.48|0
1638175830000|2021-11-29 08:50:30|2949.59|2949.59|2949.59|2949.59|2949.59|2949.59|2949.59|2949.59|0
1638175840000|2021-11-29 08:50:40|2949.34|2949.34|2949.34|2949.34|2949.34|2949.34|2949.34|2949.34|0
1638175860000|2021-11-29 08:51:00|2949.76|2949.76|2948.89|2948.89|2949.76|2949.76|2948.71|2948.71|0
1638175870000|2021-11-29 08:51:10|2948.53|2948.53|2947.89|2947.89|2948.53|2948.53|2947.89|2947.89|0
1638175880000|2021-11-29 08:51:20|2947.84|2947.84|2947.19|2947.19|2947.84|2947.84|2947.19|2947.19|0
1638175890000|2021-11-29 08:51:30|2947.14|2947.14|2947.27|2947.27|2947.3|2947.3|2947.11|2947.11|0
1638175900000|2021-11-29 08:51:40|2947.48|2947.48|2947.52|2947.52|2947.68|2947.68|2947.4|2947.4|0
1638175910000|2021-11-29 08:51:50|2947.63|2947.63|2947.52|2947.52|2947.74|2947.74|2947.52|2947.52|0
1638175920000|2021-11-29 08:52:00|2947.66|2947.66|2948.25|2948.25|2948.25|2948.25|2947.66|2947.66|0
1638175930000|2021-11-29 08:52:10|2948.23|2948.23|2949.34|2949.34|2949.5|2949.5|2948.22|2948.22|0
1638175940000|2021-11-29 08:52:20|2949.57|2949.57|2949.5|2949.5|2949.57|2949.57|2949.5|2949.5|0
1638175950000|2021-11-29 08:52:30|2949.57|2949.57|2949.57|2949.57|2949.57|2949.57|2949.57|2949.57|0
1638175960000|2021-11-29 08:52:40|2949.93|2949.93|2949.93|2949.93|2949.93|2949.93|2949.93|2949.93|0
1638175970000|2021-11-29 08:52:50|2950.11|2950.11|2950.12|2950.12|2950.18|2950.18|2949.96|2949.96|0
1638175980000|2021-11-29 08:53:00|2950.26|2950.26|2950.36|2950.36|2950.36|2950.36|2950.26|2950.26|0
1638175990000|2021-11-29 08:53:10|2950.47|2950.47|2950.62|2950.62|2950.62|2950.62|2950.47|2950.47|0
1638176000000|2021-11-29 08:53:20|2950.33|2950.33|2950.39|2950.39|2950.39|2950.39|2950.33|2950.33|0
1638176010000|2021-11-29 08:53:30|2950.44|2950.44|2950.58|2950.58|2950.58|2950.58|2950.44|2950.44|0
1638176020000|2021-11-29 08:53:40|2950.54|2950.54|2950.38|2950.38|2950.54|2950.54|2950.38|2950.38|0
1638176030000|2021-11-29 08:53:50|2950.28|2950.28|2949.5|2949.5|2950.28|2950.28|2949.5|2949.5|0
1638176040000|2021-11-29 08:54:00|2949.38|2949.38|2949.07|2949.07|2949.38|2949.38|2949.07|2949.07|0
1638176050000|2021-11-29 08:54:10|2949.13|2949.13|2949.13|2949.13|2949.13|2949.13|2949.13|2949.13|0
1638176060000|2021-11-29 08:54:20|2949.27|2949.27|2948.98|2948.98|2949.27|2949.27|2948.98|2948.98|0
1638176070000|2021-11-29 08:54:30|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|0
1638176080000|2021-11-29 08:54:40|2949.06|2949.06|2949.17|2949.17|2949.17|2949.17|2949.06|2949.06|0
1638176090000|2021-11-29 08:54:50|2949.32|2949.32|2949.32|2949.32|2949.32|2949.32|2949.32|2949.32|0
1638176100000|2021-11-29 08:55:00|2949.2|2949.2|2948.55|2948.55|2949.2|2949.2|2948.55|2948.55|0
1638176110000|2021-11-29 08:55:10|2948.41|2948.41|2948.77|2948.77|2948.77|2948.77|2948.41|2948.41|0
1638176120000|2021-11-29 08:55:20|2948.64|2948.64|2949.83|2949.83|2949.83|2949.83|2948.64|2948.64|0
1638176130000|2021-11-29 08:55:30|2949.9|2949.9|2949.72|2949.72|2949.96|2949.96|2949.72|2949.72|0
1638176150000|2021-11-29 08:55:50|2949.88|2949.88|2949.47|2949.47|2949.88|2949.88|2949.47|2949.47|0
1638176160000|2021-11-29 08:56:00|2949.32|2949.32|2949.32|2949.32|2949.32|2949.32|2949.32|2949.32|0
1638176170000|2021-11-29 08:56:10|2949.38|2949.38|2950.56|2950.56|2950.56|2950.56|2949.38|2949.38|0
1638176180000|2021-11-29 08:56:20|2950.31|2950.31|2950.31|2950.31|2950.31|2950.31|2950.31|2950.31|0
1638176190000|2021-11-29 08:56:30|2950.18|2950.18|2949.94|2949.94|2950.18|2950.18|2949.94|2949.94|0
1638176210000|2021-11-29 08:56:50|2950.08|2950.08|2950.08|2950.08|2950.08|2950.08|2950.08|2950.08|0
1638176220000|2021-11-29 08:57:00|2949.88|2949.88|2950.02|2950.02|2950.02|2950.02|2949.88|2949.88|0
1638176230000|2021-11-29 08:57:10|2950.45|2950.45|2950.27|2950.27|2950.45|2950.45|2950.27|2950.27|0
1638176240000|2021-11-29 08:57:20|2950.34|2950.34|2950.2|2950.2|2950.34|2950.34|2950.2|2950.2|0
1638176250000|2021-11-29 08:57:30|2950.52|2950.52|2950.38|2950.38|2950.52|2950.52|2950.38|2950.38|0
1638176260000|2021-11-29 08:57:40|2950.15|2950.15|2950.01|2950.01|2950.15|2950.15|2950.01|2950.01|0
1638176270000|2021-11-29 08:57:50|2950.04|2950.04|2949.84|2949.84|2950.04|2950.04|2949.84|2949.84|0
1638176280000|2021-11-29 08:58:00|2949.72|2949.72|2949.58|2949.58|2949.72|2949.72|2949.58|2949.58|0
1638176300000|2021-11-29 08:58:20|2949.68|2949.68|2949.15|2949.15|2949.68|2949.68|2948.72|2948.72|0
1638176310000|2021-11-29 08:58:30|2949.04|2949.04|2949.04|2949.04|2949.04|2949.04|2949.01|2949.01|0
1638176320000|2021-11-29 08:58:40|2949.19|2949.19|2949.26|2949.26|2949.26|2949.26|2949.19|2949.19|0
1638176330000|2021-11-29 08:58:50|2949.33|2949.33|2949.92|2949.92|2949.92|2949.92|2949.33|2949.33|0
1638176340000|2021-11-29 08:59:00|2950.04|2950.04|2950.75|2950.75|2950.75|2950.75|2950.04|2950.04|0
1638176350000|2021-11-29 08:59:10|2950.81|2950.81|2950.98|2950.98|2951.2|2951.2|2950.81|2950.81|0
1638176380000|2021-11-29 08:59:40|2951.03|2951.03|2951.44|2951.44|2951.44|2951.44|2951.03|2951.03|0
1638176390000|2021-11-29 08:59:50|2951.69|2951.69|2951.69|2951.69|2951.69|2951.69|2951.69|2951.69|0
1638176400000|2021-11-29 09:00:00|2951.57|2951.57|2951.62|2951.62|2951.62|2951.62|2951.35|2951.35|0
1638176410000|2021-11-29 09:00:10|2951.56|2951.56|2952.02|2952.02|2952.02|2952.02|2951.56|2951.56|0
1638176420000|2021-11-29 09:00:20|2951.94|2951.94|2952.15|2952.15|2952.15|2952.15|2951.94|2951.94|0
1638176430000|2021-11-29 09:00:30|2952.33|2952.33|2952.57|2952.57|2952.82|2952.82|2952.33|2952.33|0
1638176440000|2021-11-29 09:00:40|2952.43|2952.43|2952.43|2952.43|2952.43|2952.43|2952.43|2952.43|0
1638176450000|2021-11-29 09:00:50|2952.3|2952.3|2951.27|2951.27|2952.3|2952.3|2951.27|2951.27|0
1638176460000|2021-11-29 09:01:00|2951.4|2951.4|2951.25|2951.25|2951.45|2951.45|2951.25|2951.25|0
1638176470000|2021-11-29 09:01:10|2951.39|2951.39|2951.95|2951.95|2951.95|2951.95|2951.39|2951.39|0
1638176480000|2021-11-29 09:01:20|2951.83|2951.83|2951.67|2951.67|2951.83|2951.83|2951.67|2951.67|0
1638176490000|2021-11-29 09:01:30|2951.55|2951.55|2951.55|2951.55|2951.55|2951.55|2951.55|2951.55|0
1638176500000|2021-11-29 09:01:40|2951.44|2951.44|2951.44|2951.44|2951.44|2951.44|2951.44|2951.44|0
1638176520000|2021-11-29 09:02:00|2951.55|2951.55|2951.55|2951.55|2951.55|2951.55|2951.55|2951.55|0
1638176530000|2021-11-29 09:02:10|2950.96|2950.96|2949.7|2949.7|2950.96|2950.96|2949.67|2949.67|0
1638176540000|2021-11-29 09:02:20|2949.69|2949.69|2949.45|2949.45|2949.69|2949.69|2949.41|2949.41|0
1638176550000|2021-11-29 09:02:30|2949.43|2949.43|2949.73|2949.73|2949.73|2949.73|2949.42|2949.42|0
1638176570000|2021-11-29 09:02:50|2949.81|2949.81|2949.81|2949.81|2949.81|2949.81|2949.81|2949.81|0
1638176580000|2021-11-29 09:03:00|2950.09|2950.09|2950.11|2950.11|2950.24|2950.24|2950.09|2950.09|0
1638176600000|2021-11-29 09:03:20|2950.05|2950.05|2950.19|2950.19|2950.19|2950.19|2950.05|2950.05|0
1638176610000|2021-11-29 09:03:30|2950.05|2950.05|2950.05|2950.05|2950.05|2950.05|2950.05|2950.05|0
1638176620000|2021-11-29 09:03:40|2950.19|2950.19|2950.81|2950.81|2950.81|2950.81|2950.19|2950.19|0
1638176630000|2021-11-29 09:03:50|2950.88|2950.88|2951.32|2951.32|2951.34|2951.34|2950.88|2950.88|0
1638176640000|2021-11-29 09:04:00|2951.63|2951.63|2951.69|2951.69|2951.69|2951.69|2951.63|2951.63|0
1638176650000|2021-11-29 09:04:10|2951.89|2951.89|2953.16|2953.16|2953.16|2953.16|2951.89|2951.89|0
1638176670000|2021-11-29 09:04:30|2953.9|2953.9|2953.9|2953.9|2953.9|2953.9|2953.9|2953.9|0
1638176680000|2021-11-29 09:04:40|2954.18|2954.18|2954.26|2954.26|2954.26|2954.26|2954.18|2954.18|0
1638176700000|2021-11-29 09:05:00|2954.38|2954.38|2954.38|2954.38|2954.38|2954.38|2954.38|2954.38|0
1638176710000|2021-11-29 09:05:10|2954.27|2954.27|2955.59|2955.59|2955.59|2955.59|2954.27|2954.27|0
1638176730000|2021-11-29 09:05:30|2955.02|2955.02|2954.87|2954.87|2955.02|2955.02|2954.87|2954.87|0
1638176740000|2021-11-29 09:05:40|2954.59|2954.59|2954.59|2954.59|2954.59|2954.59|2954.59|2954.59|0
1638176750000|2021-11-29 09:05:50|2954.73|2954.73|2954.73|2954.73|2954.73|2954.73|2954.73|2954.73|0
1638176760000|2021-11-29 09:06:00|2954.84|2954.84|2955.7|2955.7|2955.7|2955.7|2954.84|2954.84|0
1638176770000|2021-11-29 09:06:10|2955.78|2955.78|2956.13|2956.13|2956.13|2956.13|2955.78|2955.78|0
1638176780000|2021-11-29 09:06:20|2956.3|2956.3|2957.19|2957.19|2957.33|2957.33|2956.3|2956.3|0
1638176790000|2021-11-29 09:06:30|2957.26|2957.26|2957.45|2957.45|2957.45|2957.45|2957.26|2957.26|0
1638176800000|2021-11-29 09:06:40|2957.51|2957.51|2958.06|2958.06|2958.06|2958.06|2957.51|2957.51|0
1638176810000|2021-11-29 09:06:50|2958.52|2958.52|2958.65|2958.65|2958.65|2958.65|2958.52|2958.52|0
1638176820000|2021-11-29 09:07:00|2959.01|2959.01|2959.61|2959.61|2959.61|2959.61|2958.87|2958.87|0
1638176830000|2021-11-29 09:07:10|2959.39|2959.39|2959.39|2959.39|2959.39|2959.39|2959.39|2959.39|0
1638176840000|2021-11-29 09:07:20|2959.43|2959.43|2959.42|2959.42|2959.43|2959.43|2959.38|2959.38|0
1638176850000|2021-11-29 09:07:30|2959.46|2959.46|2959.56|2959.56|2959.56|2959.56|2959.46|2959.46|0
1638176860000|2021-11-29 09:07:40|2960.15|2960.15|2960.41|2960.41|2960.45|2960.45|2960.15|2960.15|0
1638176870000|2021-11-29 09:07:50|2960.46|2960.46|2962.32|2962.32|2962.32|2962.32|2960.46|2960.46|0
1638176880000|2021-11-29 09:08:00|2962.18|2962.18|2962.49|2962.49|2962.49|2962.49|2962.18|2962.18|0
1638176890000|2021-11-29 09:08:10|2962.56|2962.56|2962.47|2962.47|2962.68|2962.68|2962.39|2962.39|0
1638176900000|2021-11-29 09:08:20|2962.54|2962.54|2961.08|2961.08|2962.54|2962.54|2960.94|2960.94|0
1638176910000|2021-11-29 09:08:30|2961.05|2961.05|2960.98|2960.98|2961.27|2961.27|2960.98|2960.98|0
1638176920000|2021-11-29 09:08:40|2960.88|2960.88|2961.03|2961.03|2961.03|2961.03|2960.88|2960.88|0
1638176930000|2021-11-29 09:08:50|2961.06|2961.06|2961.06|2961.06|2961.06|2961.06|2961.06|2961.06|0
1638176940000|2021-11-29 09:09:00|2961.21|2961.21|2960.94|2960.94|2961.35|2961.35|2960.94|2960.94|0
1638176950000|2021-11-29 09:09:10|2961.08|2961.08|2961.22|2961.22|2961.22|2961.22|2961.08|2961.08|0
1638176960000|2021-11-29 09:09:20|2961.28|2961.28|2961.48|2961.48|2961.53|2961.53|2961.28|2961.28|0
1638176970000|2021-11-29 09:09:30|2961.58|2961.58|2961.86|2961.86|2961.86|2961.86|2961.58|2961.58|0
1638176980000|2021-11-29 09:09:40|2962.16|2962.16|2962.16|2962.16|2962.16|2962.16|2962.16|2962.16|0
1638176990000|2021-11-29 09:09:50|2962.3|2962.3|2962.16|2962.16|2962.3|2962.3|2962.16|2962.16|0
1638177000000|2021-11-29 09:10:00|2962.14|2962.14|2959.97|2959.97|2962.14|2962.14|2959.97|2959.97|0
1638177010000|2021-11-29 09:10:10|2959.54|2959.54|2959.36|2959.36|2959.68|2959.68|2959.36|2959.36|0
1638177020000|2021-11-29 09:10:20|2959.25|2959.25|2959.14|2959.14|2959.25|2959.25|2959.14|2959.14|0
1638177030000|2021-11-29 09:10:30|2958.86|2958.86|2958.71|2958.71|2958.86|2958.86|2958.71|2958.71|0
1638177040000|2021-11-29 09:10:40|2958.78|2958.78|2958.76|2958.76|2958.78|2958.78|2958.76|2958.76|0
1638177050000|2021-11-29 09:10:50|2958.53|2958.53|2958.29|2958.29|2958.53|2958.53|2958.29|2958.29|0
1638177060000|2021-11-29 09:11:00|2957.98|2957.98|2958.2|2958.2|2958.32|2958.32|2957.98|2957.98|0
1638177070000|2021-11-29 09:11:10|2958.67|2958.67|2958.81|2958.81|2958.95|2958.95|2958.67|2958.67|0
1638177080000|2021-11-29 09:11:20|2958.87|2958.87|2958.76|2958.76|2958.87|2958.87|2958.76|2958.76|0
1638177090000|2021-11-29 09:11:30|2958.71|2958.71|2958.87|2958.87|2958.87|2958.87|2958.71|2958.71|0
1638177100000|2021-11-29 09:11:40|2958.44|2958.44|2958.44|2958.44|2958.44|2958.44|2958.44|2958.44|0
1638177110000|2021-11-29 09:11:50|2958.58|2958.58|2958.58|2958.58|2958.58|2958.58|2958.58|2958.58|0
1638177120000|2021-11-29 09:12:00|2958.52|2958.52|2958.41|2958.41|2958.52|2958.52|2958.41|2958.41|0
1638177130000|2021-11-29 09:12:10|2958.61|2958.61|2958.61|2958.61|2958.61|2958.61|2958.61|2958.61|0
1638177150000|2021-11-29 09:12:30|2958.68|2958.68|2958.68|2958.68|2958.68|2958.68|2958.68|2958.68|0
1638177170000|2021-11-29 09:12:50|2958.82|2958.82|2959.68|2959.68|2959.68|2959.68|2958.82|2958.82|0
1638177180000|2021-11-29 09:13:00|2959.93|2959.93|2959.97|2959.97|2959.97|2959.97|2959.93|2959.93|0
1638177190000|2021-11-29 09:13:10|2960.08|2960.08|2960.45|2960.45|2960.45|2960.45|2960.08|2960.08|0
1638177200000|2021-11-29 09:13:20|2960.02|2960.02|2959.17|2959.17|2960.02|2960.02|2959.17|2959.17|0
1638177210000|2021-11-29 09:13:30|2959.28|2959.28|2959.26|2959.26|2959.28|2959.28|2959.26|2959.26|0
1638177220000|2021-11-29 09:13:40|2959.39|2959.39|2958.7|2958.7|2959.39|2959.39|2958.55|2958.55|0
1638177230000|2021-11-29 09:13:50|2958.65|2958.65|2959.08|2959.08|2959.08|2959.08|2958.65|2958.65|0
1638177240000|2021-11-29 09:14:00|2959.36|2959.36|2959.16|2959.16|2959.36|2959.36|2959.16|2959.16|0
1638177250000|2021-11-29 09:14:10|2959.02|2959.02|2958.91|2958.91|2959.02|2959.02|2958.91|2958.91|0
1638177260000|2021-11-29 09:14:20|2958.77|2958.77|2958.64|2958.64|2958.77|2958.77|2958.64|2958.64|0
1638177270000|2021-11-29 09:14:30|2958.57|2958.57|2958.57|2958.57|2958.57|2958.57|2958.57|2958.57|0
1638177280000|2021-11-29 09:14:40|2958.51|2958.51|2958.51|2958.51|2958.51|2958.51|2958.51|2958.51|0
1638177290000|2021-11-29 09:14:50|2958.36|2958.36|2958.5|2958.5|2958.5|2958.5|2958.36|2958.36|0
1638177300000|2021-11-29 09:15:00|2958.65|2958.65|2958.61|2958.61|2958.65|2958.65|2958.61|2958.61|0
1638177310000|2021-11-29 09:15:10|2958.74|2958.74|2959.24|2959.24|2959.24|2959.24|2958.74|2958.74|0
1638177320000|2021-11-29 09:15:20|2959.18|2959.18|2959.24|2959.24|2959.24|2959.24|2959.13|2959.13|0
1638177330000|2021-11-29 09:15:30|2958.97|2958.97|2958.97|2958.97|2958.97|2958.97|2958.97|2958.97|0
1638177340000|2021-11-29 09:15:40|2959.18|2959.18|2959.61|2959.61|2959.75|2959.75|2959.18|2959.18|0
1638177350000|2021-11-29 09:15:50|2959.71|2959.71|2959.2|2959.2|2959.71|2959.71|2959.2|2959.2|0
1638177360000|2021-11-29 09:16:00|2959.27|2959.27|2959.31|2959.31|2959.31|2959.31|2959.27|2959.27|0
1638177370000|2021-11-29 09:16:10|2959.34|2959.34|2959.3|2959.3|2959.41|2959.41|2959.3|2959.3|0
1638177380000|2021-11-29 09:16:20|2959.37|2959.37|2959.8|2959.8|2959.8|2959.8|2959.37|2959.37|0
1638177400000|2021-11-29 09:16:40|2959.73|2959.73|2959.78|2959.78|2959.94|2959.94|2959.73|2959.73|0
1638177410000|2021-11-29 09:16:50|2959.67|2959.67|2959.98|2959.98|2959.98|2959.98|2959.67|2959.67|0
1638177420000|2021-11-29 09:17:00|2959.7|2959.7|2959.62|2959.62|2959.7|2959.7|2959.62|2959.62|0
1638177440000|2021-11-29 09:17:20|2959.32|2959.32|2958.89|2958.89|2959.32|2959.32|2958.89|2958.89|0
1638177450000|2021-11-29 09:17:30|2958.73|2958.73|2958.73|2958.73|2958.73|2958.73|2958.73|2958.73|0
1638177470000|2021-11-29 09:17:50|2958.69|2958.69|2958.5|2958.5|2958.69|2958.69|2958.35|2958.35|0
1638177480000|2021-11-29 09:18:00|2958.39|2958.39|2958.39|2958.39|2958.47|2958.47|2958.39|2958.39|0
1638177490000|2021-11-29 09:18:10|2958.19|2958.19|2958.06|2958.06|2958.29|2958.29|2958|2958|0
1638177500000|2021-11-29 09:18:20|2957.91|2957.91|2957.43|2957.43|2957.91|2957.91|2957.43|2957.43|0
1638177510000|2021-11-29 09:18:30|2957.14|2957.14|2957.23|2957.23|2957.43|2957.43|2957.14|2957.14|0
1638177520000|2021-11-29 09:18:40|2957.01|2957.01|2955.87|2955.87|2957.01|2957.01|2955.87|2955.87|0
1638177530000|2021-11-29 09:18:50|2955.82|2955.82|2955.39|2955.39|2955.82|2955.82|2955.39|2955.39|0
1638177540000|2021-11-29 09:19:00|2955.45|2955.45|2954.13|2954.13|2955.45|2955.45|2954.13|2954.13|0
1638177550000|2021-11-29 09:19:10|2954.28|2954.28|2954.35|2954.35|2954.35|2954.35|2954.21|2954.21|0
1638177560000|2021-11-29 09:19:20|2954.15|2954.15|2953.89|2953.89|2954.15|2954.15|2953.82|2953.82|0
1638177570000|2021-11-29 09:19:30|2954.03|2954.03|2953.89|2953.89|2954.03|2954.03|2953.82|2953.82|0
1638177580000|2021-11-29 09:19:40|2953.84|2953.84|2953.8|2953.8|2953.84|2953.84|2953.8|2953.8|0
1638177590000|2021-11-29 09:19:50|2953.86|2953.86|2953.97|2953.97|2954.01|2954.01|2953.75|2953.75|0
1638177600000|2021-11-29 09:20:00|2954.11|2954.11|2954.14|2954.14|2954.14|2954.14|2954.11|2954.11|0
1638177610000|2021-11-29 09:20:10|2954.11|2954.11|2954.11|2954.11|2954.11|2954.11|2954.11|2954.11|0
1638177620000|2021-11-29 09:20:20|2953.67|2953.67|2952.19|2952.19|2953.67|2953.67|2952.19|2952.19|0
1638177630000|2021-11-29 09:20:30|2952.07|2952.07|2952.09|2952.09|2952.22|2952.22|2952.07|2952.07|0
1638177640000|2021-11-29 09:20:40|2952.14|2952.14|2952.08|2952.08|2952.14|2952.14|2952.08|2952.08|0
1638177650000|2021-11-29 09:20:50|2951.65|2951.65|2951.49|2951.49|2951.65|2951.65|2951.49|2951.49|0
1638177660000|2021-11-29 09:21:00|2951.67|2951.67|2951.75|2951.75|2951.91|2951.91|2951.6|2951.6|0
1638177670000|2021-11-29 09:21:10|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|0
1638177680000|2021-11-29 09:21:20|2951.57|2951.57|2951.16|2951.16|2951.57|2951.57|2951.16|2951.16|0
1638177690000|2021-11-29 09:21:30|2951.27|2951.27|2951.27|2951.27|2951.27|2951.27|2951.27|2951.27|0
1638177700000|2021-11-29 09:21:40|2951.07|2951.07|2951.61|2951.61|2951.67|2951.67|2950.76|2950.76|0
1638177710000|2021-11-29 09:21:50|2951.71|2951.71|2951.84|2951.84|2951.84|2951.84|2951.6|2951.6|0
1638177730000|2021-11-29 09:22:10|2951.78|2951.78|2951.88|2951.88|2952.01|2952.01|2951.78|2951.78|0
1638177740000|2021-11-29 09:22:20|2952.02|2952.02|2952.27|2952.27|2952.27|2952.27|2952.02|2952.02|0
1638177750000|2021-11-29 09:22:30|2952.98|2952.98|2952.98|2952.98|2952.98|2952.98|2952.98|2952.98|0
1638177760000|2021-11-29 09:22:40|2953.11|2953.11|2953.18|2953.18|2953.18|2953.18|2953.11|2953.11|0
1638177770000|2021-11-29 09:22:50|2953.46|2953.46|2953.35|2953.35|2953.46|2953.46|2953.35|2953.35|0
1638177780000|2021-11-29 09:23:00|2953.37|2953.37|2953.75|2953.75|2953.75|2953.75|2953.37|2953.37|0
1638177790000|2021-11-29 09:23:10|2953.88|2953.88|2954.23|2954.23|2954.23|2954.23|2953.78|2953.78|0
1638177800000|2021-11-29 09:23:20|2954.1|2954.1|2954.23|2954.23|2954.23|2954.23|2953.97|2953.97|0
1638177810000|2021-11-29 09:23:30|2954.11|2954.11|2954|2954|2954.11|2954.11|2954|2954|0
1638177820000|2021-11-29 09:23:40|2953.93|2953.93|2953.29|2953.29|2953.93|2953.93|2953.29|2953.29|0
1638177840000|2021-11-29 09:24:00|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|0
1638177850000|2021-11-29 09:24:10|2953.69|2953.69|2953.86|2953.86|2953.86|2953.86|2953.69|2953.69|0
1638177860000|2021-11-29 09:24:20|2953.41|2953.41|2953.12|2953.12|2953.41|2953.41|2953.12|2953.12|0
1638177870000|2021-11-29 09:24:30|2953.06|2953.06|2953.12|2953.12|2953.12|2953.12|2952.81|2952.81|0
1638177880000|2021-11-29 09:24:40|2953.18|2953.18|2953.91|2953.91|2953.91|2953.91|2953.18|2953.18|0
1638177890000|2021-11-29 09:24:50|2954.04|2954.04|2953.94|2953.94|2954.04|2954.04|2953.94|2953.94|0
1638177900000|2021-11-29 09:25:00|2953.98|2953.98|2953.98|2953.98|2953.98|2953.98|2953.98|2953.98|0
1638177910000|2021-11-29 09:25:10|2953.78|2953.78|2953.78|2953.78|2953.78|2953.78|2953.78|2953.78|0
1638177930000|2021-11-29 09:25:30|2953.84|2953.84|2952.97|2952.97|2953.84|2953.84|2952.97|2952.97|0
1638177940000|2021-11-29 09:25:40|2953.12|2953.12|2953.27|2953.27|2953.27|2953.27|2953.12|2953.12|0
1638177950000|2021-11-29 09:25:50|2953.56|2953.56|2953.84|2953.84|2953.84|2953.84|2953.56|2953.56|0
1638177960000|2021-11-29 09:26:00|2954|2954|2954.33|2954.33|2954.39|2954.39|2953.71|2953.71|0
1638177970000|2021-11-29 09:26:10|2954.18|2954.18|2954.29|2954.29|2954.29|2954.29|2954.18|2954.18|0
1638177980000|2021-11-29 09:26:20|2954.16|2954.16|2954.3|2954.3|2954.3|2954.3|2954.16|2954.16|0
1638177990000|2021-11-29 09:26:30|2954.63|2954.63|2954.37|2954.37|2954.63|2954.63|2954.37|2954.37|0
1638178000000|2021-11-29 09:26:40|2954.43|2954.43|2954.73|2954.73|2954.73|2954.73|2954.43|2954.43|0
1638178010000|2021-11-29 09:26:50|2954.83|2954.83|2954.83|2954.83|2954.83|2954.83|2954.83|2954.83|0
1638178020000|2021-11-29 09:27:00|2954.97|2954.97|2954.65|2954.65|2955.17|2955.17|2954.65|2954.65|0
1638178030000|2021-11-29 09:27:10|2954.5|2954.5|2954.8|2954.8|2954.8|2954.8|2954.5|2954.5|0
1638178040000|2021-11-29 09:27:20|2955.24|2955.24|2956.18|2956.18|2956.18|2956.18|2955.24|2955.24|0
1638178050000|2021-11-29 09:27:30|2956.06|2956.06|2956.2|2956.2|2956.2|2956.2|2956.06|2956.06|0
1638178060000|2021-11-29 09:27:40|2956.35|2956.35|2956.31|2956.31|2956.35|2956.35|2956.31|2956.31|0
1638178080000|2021-11-29 09:28:00|2956.46|2956.46|2956.21|2956.21|2956.46|2956.46|2956.17|2956.17|0
1638178090000|2021-11-29 09:28:10|2956.27|2956.27|2956.27|2956.27|2956.27|2956.27|2956.07|2956.07|0
1638178110000|2021-11-29 09:28:30|2955.86|2955.86|2955.72|2955.72|2955.86|2955.86|2955.72|2955.72|0
1638178120000|2021-11-29 09:28:40|2955.98|2955.98|2955.83|2955.83|2955.98|2955.98|2955.69|2955.69|0
1638178130000|2021-11-29 09:28:50|2955.59|2955.59|2955.3|2955.3|2955.59|2955.59|2955.3|2955.3|0
1638178140000|2021-11-29 09:29:00|2955.61|2955.61|2955.42|2955.42|2955.71|2955.71|2955.42|2955.42|0
1638178150000|2021-11-29 09:29:10|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|0
1638178160000|2021-11-29 09:29:20|2954.95|2954.95|2954.14|2954.14|2955.25|2955.25|2954.14|2954.14|0
1638178170000|2021-11-29 09:29:30|2954.09|2954.09|2954.4|2954.4|2954.4|2954.4|2954.09|2954.09|0
1638178180000|2021-11-29 09:29:40|2954.64|2954.64|2954.94|2954.94|2954.94|2954.94|2954.64|2954.64|0
1638178190000|2021-11-29 09:29:50|2955.08|2955.08|2955.55|2955.55|2955.55|2955.55|2955.08|2955.08|0
1638178200000|2021-11-29 09:30:00|2955.77|2955.77|2955.82|2955.82|2955.88|2955.88|2955.77|2955.77|0
1638178220000|2021-11-29 09:30:20|2955.58|2955.58|2954.72|2954.72|2955.58|2955.58|2954.72|2954.72|0
1638178230000|2021-11-29 09:30:30|2954.78|2954.78|2954.78|2954.78|2954.78|2954.78|2954.78|2954.78|0
1638178240000|2021-11-29 09:30:40|2954.32|2954.32|2954.3|2954.3|2954.32|2954.32|2954.13|2954.13|0
1638178260000|2021-11-29 09:31:00|2954.44|2954.44|2954.16|2954.16|2954.44|2954.44|2954.16|2954.16|0
1638178270000|2021-11-29 09:31:10|2953.87|2953.87|2953.75|2953.75|2953.87|2953.87|2953.75|2953.75|0
1638178290000|2021-11-29 09:31:30|2953.64|2953.64|2953.58|2953.58|2953.64|2953.64|2953.58|2953.58|0
1638178300000|2021-11-29 09:31:40|2953.7|2953.7|2953.49|2953.49|2953.7|2953.7|2953.49|2953.49|0
1638178310000|2021-11-29 09:31:50|2953.47|2953.47|2953.44|2953.44|2953.47|2953.47|2953.44|2953.44|0
1638178320000|2021-11-29 09:32:00|2953.05|2953.05|2952.45|2952.45|2953.05|2953.05|2952.45|2952.45|0
1638178330000|2021-11-29 09:32:10|2952.42|2952.42|2949.81|2949.81|2952.42|2952.42|2949.81|2949.81|0
1638178340000|2021-11-29 09:32:20|2949.7|2949.7|2947.95|2947.95|2949.7|2949.7|2947.95|2947.95|0
1638178350000|2021-11-29 09:32:30|2947.7|2947.7|2947.48|2947.48|2947.7|2947.7|2947.48|2947.48|0
1638178360000|2021-11-29 09:32:40|2947.41|2947.41|2947.22|2947.22|2947.41|2947.41|2947.17|2947.17|0
1638178370000|2021-11-29 09:32:50|2947.21|2947.21|2947.21|2947.21|2947.21|2947.21|2947.21|2947.21|0
1638178380000|2021-11-29 09:33:00|2946.95|2946.95|2946.73|2946.73|2946.95|2946.95|2946.46|2946.46|0
1638178390000|2021-11-29 09:33:10|2946.56|2946.56|2946.96|2946.96|2946.96|2946.96|2946.56|2946.56|0
1638178400000|2021-11-29 09:33:20|2946.72|2946.72|2946.52|2946.52|2946.72|2946.72|2946.52|2946.52|0
1638178410000|2021-11-29 09:33:30|2946.23|2946.23|2945.82|2945.82|2946.43|2946.43|2945.82|2945.82|0
1638178430000|2021-11-29 09:33:50|2945.67|2945.67|2945.85|2945.85|2945.85|2945.85|2945.67|2945.67|0
1638178440000|2021-11-29 09:34:00|2945.7|2945.7|2945.7|2945.7|2945.7|2945.7|2945.7|2945.7|0
1638178460000|2021-11-29 09:34:20|2945.67|2945.67|2945.67|2945.67|2945.67|2945.67|2945.67|2945.67|0
1638178470000|2021-11-29 09:34:30|2945.49|2945.49|2945.91|2945.91|2945.91|2945.91|2945.34|2945.34|0
1638178480000|2021-11-29 09:34:40|2946.06|2946.06|2946.06|2946.06|2946.06|2946.06|2946.06|2946.06|0
1638178490000|2021-11-29 09:34:50|2946.11|2946.11|2946.11|2946.11|2946.11|2946.11|2946.11|2946.11|0
1638178500000|2021-11-29 09:35:00|2946.21|2946.21|2946.03|2946.03|2946.51|2946.51|2946.03|2946.03|0
1638178510000|2021-11-29 09:35:10|2946.14|2946.14|2946.28|2946.28|2946.28|2946.28|2946.14|2946.14|0
1638178520000|2021-11-29 09:35:20|2946.04|2946.04|2945.53|2945.53|2946.27|2946.27|2945.53|2945.53|0
1638178550000|2021-11-29 09:35:50|2945.78|2945.78|2945.78|2945.78|2945.78|2945.78|2945.78|2945.78|0
1638178560000|2021-11-29 09:36:00|2946.07|2946.07|2945.15|2945.15|2946.07|2946.07|2945.15|2945.15|0
1638178570000|2021-11-29 09:36:10|2944.72|2944.72|2944.58|2944.58|2944.72|2944.72|2944.58|2944.58|0
1638178580000|2021-11-29 09:36:20|2944.52|2944.52|2944.13|2944.13|2944.55|2944.55|2944.13|2944.13|0
1638178590000|2021-11-29 09:36:30|2944.42|2944.42|2944.59|2944.59|2944.59|2944.59|2944.42|2944.42|0
1638178600000|2021-11-29 09:36:40|2944.48|2944.48|2944.62|2944.62|2944.62|2944.62|2944.48|2944.48|0
1638178610000|2021-11-29 09:36:50|2944.75|2944.75|2944.88|2944.88|2944.88|2944.88|2944.75|2944.75|0
1638178620000|2021-11-29 09:37:00|2944.76|2944.76|2945.25|2945.25|2945.25|2945.25|2944.56|2944.56|0
1638178630000|2021-11-29 09:37:10|2945.38|2945.38|2945.38|2945.38|2945.38|2945.38|2945.38|2945.38|0
1638178650000|2021-11-29 09:37:30|2945.23|2945.23|2945.03|2945.03|2945.23|2945.23|2944.9|2944.9|0
1638178670000|2021-11-29 09:37:50|2944.91|2944.91|2944.76|2944.76|2944.91|2944.91|2944.76|2944.76|0
1638178680000|2021-11-29 09:38:00|2944.9|2944.9|2944.9|2944.9|2944.9|2944.9|2944.9|2944.9|0
1638178690000|2021-11-29 09:38:10|2944.42|2944.42|2944.73|2944.73|2944.73|2944.73|2944.42|2944.42|0
1638178700000|2021-11-29 09:38:20|2944.83|2944.83|2945.57|2945.57|2945.67|2945.67|2944.83|2944.83|0
1638178710000|2021-11-29 09:38:30|2945.28|2945.28|2944.25|2944.25|2945.28|2945.28|2944.19|2944.19|0
1638178750000|2021-11-29 09:39:10|2944.4|2944.4|2944.4|2944.4|2944.4|2944.4|2944.4|2944.4|0
1638178760000|2021-11-29 09:39:20|2944.53|2944.53|2945.35|2945.35|2945.35|2945.35|2944.53|2944.53|0
1638178770000|2021-11-29 09:39:30|2945.46|2945.46|2945.46|2945.46|2945.46|2945.46|2945.46|2945.46|0
1638178780000|2021-11-29 09:39:40|2945.53|2945.53|2945.98|2945.98|2945.98|2945.98|2945.53|2945.53|0
1638178790000|2021-11-29 09:39:50|2945.87|2945.87|2946.29|2946.29|2946.29|2946.29|2945.87|2945.87|0
1638178800000|2021-11-29 09:40:00|2946.07|2946.07|2946.28|2946.28|2946.28|2946.28|2946.07|2946.07|0
1638178810000|2021-11-29 09:40:10|2946.48|2946.48|2946.79|2946.79|2946.79|2946.79|2946.48|2946.48|0
1638178820000|2021-11-29 09:40:20|2946.7|2946.7|2946.7|2946.7|2946.7|2946.7|2946.7|2946.7|0
1638178830000|2021-11-29 09:40:30|2946.75|2946.75|2946.75|2946.75|2946.75|2946.75|2946.75|2946.75|0
1638178840000|2021-11-29 09:40:40|2946.61|2946.61|2946.49|2946.49|2946.75|2946.75|2946.49|2946.49|0
1638178850000|2021-11-29 09:40:50|2946.51|2946.51|2946.51|2946.51|2946.51|2946.51|2946.51|2946.51|0
1638178860000|2021-11-29 09:41:00|2946.65|2946.65|2946.5|2946.5|2946.65|2946.65|2946.5|2946.5|0
1638178880000|2021-11-29 09:41:20|2946.61|2946.61|2946.61|2946.61|2946.61|2946.61|2946.61|2946.61|0
1638178890000|2021-11-29 09:41:30|2946.51|2946.51|2947.64|2947.64|2947.64|2947.64|2946.51|2946.51|0
1638178900000|2021-11-29 09:41:40|2947.71|2947.71|2948.14|2948.14|2948.14|2948.14|2947.71|2947.71|0
1638178910000|2021-11-29 09:41:50|2948.43|2948.43|2948.35|2948.35|2948.46|2948.46|2948.35|2948.35|0
1638178920000|2021-11-29 09:42:00|2948.22|2948.22|2948.81|2948.81|2948.81|2948.81|2948.22|2948.22|0
1638178930000|2021-11-29 09:42:10|2948.38|2948.38|2948.02|2948.02|2948.38|2948.38|2948.02|2948.02|0
1638178940000|2021-11-29 09:42:20|2947.96|2947.96|2947.96|2947.96|2947.96|2947.96|2947.96|2947.96|0
1638178950000|2021-11-29 09:42:30|2947.81|2947.81|2947.81|2947.81|2947.81|2947.81|2947.81|2947.81|0
1638178970000|2021-11-29 09:42:50|2947.85|2947.85|2948.06|2948.06|2948.06|2948.06|2947.85|2947.85|0
1638178980000|2021-11-29 09:43:00|2947.85|2947.85|2947.85|2947.85|2947.85|2947.85|2947.85|2947.85|0
1638178990000|2021-11-29 09:43:10|2947.67|2947.67|2947.97|2947.97|2947.97|2947.97|2947.39|2947.39|0
1638179000000|2021-11-29 09:43:20|2947.83|2947.83|2947.64|2947.64|2947.83|2947.83|2947.64|2947.64|0
1638179010000|2021-11-29 09:43:30|2947.23|2947.23|2946.64|2946.64|2947.23|2947.23|2946.49|2946.49|0
1638179040000|2021-11-29 09:44:00|2946.33|2946.33|2946.2|2946.2|2946.33|2946.33|2946.2|2946.2|0
1638179050000|2021-11-29 09:44:10|2946.19|2946.19|2946.23|2946.23|2946.23|2946.23|2946.17|2946.17|0
1638179060000|2021-11-29 09:44:20|2946.19|2946.19|2946.19|2946.19|2946.19|2946.19|2946.19|2946.19|0
1638179080000|2021-11-29 09:44:40|2946.23|2946.23|2946.11|2946.11|2946.23|2946.23|2946.11|2946.11|0
1638179090000|2021-11-29 09:44:50|2946.23|2946.23|2946.35|2946.35|2946.35|2946.35|2946.23|2946.23|0
1638179100000|2021-11-29 09:45:00|2946.93|2946.93|2947|2947|2947|2947|2946.89|2946.89|0
1638179110000|2021-11-29 09:45:10|2947.15|2947.15|2947.15|2947.15|2947.15|2947.15|2947.15|2947.15|0
1638179120000|2021-11-29 09:45:20|2947.54|2947.54|2948.09|2948.09|2948.09|2948.09|2947.54|2947.54|0
1638179130000|2021-11-29 09:45:30|2948.2|2948.2|2948.66|2948.66|2948.66|2948.66|2948.2|2948.2|0
1638179140000|2021-11-29 09:45:40|2948.77|2948.77|2949.2|2949.2|2949.2|2949.2|2948.77|2948.77|0
1638179160000|2021-11-29 09:46:00|2949.08|2949.08|2950.47|2950.47|2950.47|2950.47|2949.08|2949.08|0
1638179180000|2021-11-29 09:46:20|2950.34|2950.34|2950.34|2950.34|2950.34|2950.34|2950.34|2950.34|0
1638179190000|2021-11-29 09:46:30|2950.51|2950.51|2950.85|2950.85|2950.85|2950.85|2950.42|2950.42|0
1638179200000|2021-11-29 09:46:40|2950.86|2950.86|2950.94|2950.94|2951.05|2951.05|2950.86|2950.86|0
1638179230000|2021-11-29 09:47:10|2950.79|2950.79|2951.22|2951.22|2951.36|2951.36|2950.59|2950.59|0
1638179240000|2021-11-29 09:47:20|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|0
1638179250000|2021-11-29 09:47:30|2951.96|2951.96|2950.67|2950.67|2951.96|2951.96|2950.67|2950.67|0
1638179260000|2021-11-29 09:47:40|2950.53|2950.53|2950.42|2950.42|2950.53|2950.53|2950.42|2950.42|0
1638179270000|2021-11-29 09:47:50|2950.44|2950.44|2950.44|2950.44|2950.44|2950.44|2950.44|2950.44|0
1638179280000|2021-11-29 09:48:00|2950.77|2950.77|2950.22|2950.22|2950.77|2950.77|2950.22|2950.22|0
1638179290000|2021-11-29 09:48:10|2950.38|2950.38|2950.83|2950.83|2950.83|2950.83|2950.35|2950.35|0
1638179300000|2021-11-29 09:48:20|2950.94|2950.94|2950.94|2950.94|2950.94|2950.94|2950.94|2950.94|0
1638179330000|2021-11-29 09:48:50|2950.98|2950.98|2951.12|2951.12|2951.12|2951.12|2950.98|2950.98|0
1638179340000|2021-11-29 09:49:00|2951.41|2951.41|2951.51|2951.51|2951.51|2951.51|2951.41|2951.41|0
1638179370000|2021-11-29 09:49:30|2951.58|2951.58|2952.23|2952.23|2952.23|2952.23|2951.58|2951.58|0
1638179380000|2021-11-29 09:49:40|2952.26|2952.26|2952.46|2952.46|2952.46|2952.46|2952.26|2952.26|0
1638179390000|2021-11-29 09:49:50|2952.59|2952.59|2952.59|2952.59|2952.59|2952.59|2952.59|2952.59|0
1638179400000|2021-11-29 09:50:00|2952.7|2952.7|2952.69|2952.69|2952.7|2952.7|2952.69|2952.69|0
1638179410000|2021-11-29 09:50:10|2953.13|2953.13|2953.13|2953.13|2953.13|2953.13|2953.13|2953.13|0
1638179420000|2021-11-29 09:50:20|2953.49|2953.49|2953.86|2953.86|2953.86|2953.86|2953.49|2953.49|0
1638179430000|2021-11-29 09:50:30|2953.98|2953.98|2954.25|2954.25|2954.25|2954.25|2953.98|2953.98|0
1638179440000|2021-11-29 09:50:40|2954.35|2954.35|2954.55|2954.55|2954.55|2954.55|2954.35|2954.35|0
1638179450000|2021-11-29 09:50:50|2954.48|2954.48|2954.6|2954.6|2954.6|2954.6|2954.48|2954.48|0
1638179460000|2021-11-29 09:51:00|2954.48|2954.48|2954.48|2954.48|2954.48|2954.48|2954.48|2954.48|0
1638179470000|2021-11-29 09:51:10|2954.33|2954.33|2954.33|2954.33|2954.33|2954.33|2954.33|2954.33|0
1638179490000|2021-11-29 09:51:30|2954.19|2954.19|2953.82|2953.82|2954.34|2954.34|2953.82|2953.82|0
1638179500000|2021-11-29 09:51:40|2953.76|2953.76|2952|2952|2953.92|2953.92|2952|2952|0
1638179510000|2021-11-29 09:51:50|2952.13|2952.13|2952.03|2952.03|2952.13|2952.13|2952.03|2952.03|0
1638179520000|2021-11-29 09:52:00|2951.85|2951.85|2950.69|2950.69|2951.85|2951.85|2950.69|2950.69|0
1638179560000|2021-11-29 09:52:40|2950.72|2950.72|2950.72|2950.72|2950.72|2950.72|2950.72|2950.72|0
1638179570000|2021-11-29 09:52:50|2950.28|2950.28|2950.28|2950.28|2950.28|2950.28|2950.28|2950.28|0
1638179580000|2021-11-29 09:53:00|2950.23|2950.23|2949.77|2949.77|2950.26|2950.26|2949.77|2949.77|0
1638179590000|2021-11-29 09:53:10|2949.79|2949.79|2949.79|2949.79|2949.79|2949.79|2949.79|2949.79|0
1638179600000|2021-11-29 09:53:20|2949.85|2949.85|2949.85|2949.85|2949.85|2949.85|2949.85|2949.85|0
1638179620000|2021-11-29 09:53:40|2949.69|2949.69|2949.33|2949.33|2949.69|2949.69|2949.33|2949.33|0
1638179630000|2021-11-29 09:53:50|2949.19|2949.19|2949.19|2949.19|2949.19|2949.19|2949.19|2949.19|0
1638179640000|2021-11-29 09:54:00|2948.82|2948.82|2948.74|2948.74|2948.84|2948.84|2948.72|2948.72|0
1638179670000|2021-11-29 09:54:30|2948.7|2948.7|2948.66|2948.66|2948.7|2948.7|2948.66|2948.66|0
1638179680000|2021-11-29 09:54:40|2948.5|2948.5|2948.44|2948.44|2948.5|2948.5|2948.44|2948.44|0
1638179690000|2021-11-29 09:54:50|2948.32|2948.32|2948.15|2948.15|2948.36|2948.36|2948.08|2948.08|0
1638179700000|2021-11-29 09:55:00|2948.04|2948.04|2947.97|2947.97|2948.04|2948.04|2947.97|2947.97|0
1638179720000|2021-11-29 09:55:20|2948.4|2948.4|2948.4|2948.4|2948.4|2948.4|2948.4|2948.4|0
1638179740000|2021-11-29 09:55:40|2948.29|2948.29|2948.29|2948.29|2948.29|2948.29|2948.29|2948.29|0
1638179760000|2021-11-29 09:56:00|2948.43|2948.43|2948.54|2948.54|2948.54|2948.54|2948.43|2948.43|0
1638179770000|2021-11-29 09:56:10|2948.39|2948.39|2948.39|2948.39|2948.39|2948.39|2948.39|2948.39|0
1638179780000|2021-11-29 09:56:20|2948.35|2948.35|2948.35|2948.35|2948.35|2948.35|2948.35|2948.35|0
1638179790000|2021-11-29 09:56:30|2947.96|2947.96|2947.89|2947.89|2947.96|2947.96|2947.77|2947.77|0
1638179800000|2021-11-29 09:56:40|2947.77|2947.77|2947.27|2947.27|2947.77|2947.77|2947.27|2947.27|0
1638179810000|2021-11-29 09:56:50|2946.94|2946.94|2946.31|2946.31|2946.94|2946.94|2946.31|2946.31|0
1638179820000|2021-11-29 09:57:00|2946.18|2946.18|2945.3|2945.3|2946.18|2946.18|2945.3|2945.3|0
1638179840000|2021-11-29 09:57:20|2945.24|2945.24|2944.67|2944.67|2945.24|2945.24|2944.67|2944.67|0
1638179850000|2021-11-29 09:57:30|2944.54|2944.54|2944.35|2944.35|2944.54|2944.54|2944.35|2944.35|0
1638179870000|2021-11-29 09:57:50|2944.24|2944.24|2944.52|2944.52|2944.66|2944.66|2944.24|2944.24|0
1638179890000|2021-11-29 09:58:10|2944.22|2944.22|2944.51|2944.51|2944.51|2944.51|2944.22|2944.22|0
1638179900000|2021-11-29 09:58:20|2944.44|2944.44|2944.38|2944.38|2944.44|2944.44|2944.38|2944.38|0
1638179910000|2021-11-29 09:58:30|2944.23|2944.23|2944.23|2944.23|2944.23|2944.23|2944.23|2944.23|0
1638179930000|2021-11-29 09:58:50|2943.87|2943.87|2942.89|2942.89|2943.87|2943.87|2942.89|2942.89|0
1638179940000|2021-11-29 09:59:00|2942.83|2942.83|2941.8|2941.8|2942.83|2942.83|2941.8|2941.8|0
1638179950000|2021-11-29 09:59:10|2941.92|2941.92|2941.63|2941.63|2941.92|2941.92|2941.63|2941.63|0
1638179960000|2021-11-29 09:59:20|2941.47|2941.47|2941.25|2941.25|2941.47|2941.47|2941.25|2941.25|0
1638179970000|2021-11-29 09:59:30|2941.2|2941.2|2941.09|2941.09|2941.25|2941.25|2941.09|2941.09|0
1638179980000|2021-11-29 09:59:40|2940.8|2940.8|2938.78|2938.78|2940.8|2940.8|2938.63|2938.63|0
1638179990000|2021-11-29 09:59:50|2938.58|2938.58|2938.37|2938.37|2938.58|2938.58|2938.37|2938.37|0
1638180000000|2021-11-29 10:00:00|2938.61|2938.61|2938.72|2938.72|2938.72|2938.72|2938.59|2938.59|0
1638180010000|2021-11-29 10:00:10|2938.83|2938.83|2939.1|2939.1|2939.1|2939.1|2938.83|2938.83|0
1638180020000|2021-11-29 10:00:20|2939.66|2939.66|2939.55|2939.55|2939.66|2939.66|2939.55|2939.55|0
1638180030000|2021-11-29 10:00:30|2939.48|2939.48|2939.61|2939.61|2939.61|2939.61|2939.48|2939.48|0
1638180040000|2021-11-29 10:00:40|2939.75|2939.75|2940|2940|2940|2940|2939.75|2939.75|0
1638180060000|2021-11-29 10:01:00|2939.8|2939.8|2939.8|2939.8|2939.8|2939.8|2939.8|2939.8|0
1638180090000|2021-11-29 10:01:30|2939.91|2939.91|2941.09|2941.09|2941.09|2941.09|2939.91|2939.91|0
1638180100000|2021-11-29 10:01:40|2941.16|2941.16|2941.57|2941.57|2941.57|2941.57|2941.16|2941.16|0
1638180110000|2021-11-29 10:01:50|2941.61|2941.61|2941.64|2941.64|2941.68|2941.68|2941.61|2941.61|0
1638180120000|2021-11-29 10:02:00|2941.75|2941.75|2942.24|2942.24|2942.24|2942.24|2941.75|2941.75|0
1638180130000|2021-11-29 10:02:10|2942.39|2942.39|2941.97|2941.97|2942.39|2942.39|2941.97|2941.97|0
1638180140000|2021-11-29 10:02:20|2941.84|2941.84|2942.26|2942.26|2942.26|2942.26|2941.84|2941.84|0
1638180150000|2021-11-29 10:02:30|2942.39|2942.39|2942.54|2942.54|2942.54|2942.54|2942.39|2942.39|0
1638180170000|2021-11-29 10:02:50|2942.83|2942.83|2943.41|2943.41|2943.41|2943.41|2942.83|2942.83|0
1638180180000|2021-11-29 10:03:00|2943.56|2943.56|2943.11|2943.11|2943.56|2943.56|2943.11|2943.11|0
1638180220000|2021-11-29 10:03:40|2942.91|2942.91|2942.76|2942.76|2942.91|2942.91|2942.76|2942.76|0
1638180240000|2021-11-29 10:04:00|2942.91|2942.91|2942.91|2942.91|2942.91|2942.91|2942.91|2942.91|0
1638180250000|2021-11-29 10:04:10|2942.96|2942.96|2943.01|2943.01|2943.11|2943.11|2942.96|2942.96|0
1638180260000|2021-11-29 10:04:20|2943.11|2943.11|2943.11|2943.11|2943.11|2943.11|2942.9|2942.9|0
1638180270000|2021-11-29 10:04:30|2943.18|2943.18|2943.18|2943.18|2943.18|2943.18|2943.18|2943.18|0
1638180280000|2021-11-29 10:04:40|2943.16|2943.16|2943.16|2943.16|2943.16|2943.16|2943.16|2943.16|0
1638180290000|2021-11-29 10:04:50|2943.31|2943.31|2942.79|2942.79|2943.31|2943.31|2942.62|2942.62|0
1638180300000|2021-11-29 10:05:00|2943|2943|2943.13|2943.13|2943.26|2943.26|2942.93|2942.93|0
1638180310000|2021-11-29 10:05:10|2943.08|2943.08|2943.02|2943.02|2943.15|2943.15|2943.02|2943.02|0
1638180320000|2021-11-29 10:05:20|2942.88|2942.88|2942.88|2942.88|2942.88|2942.88|2942.88|2942.88|0
1638180340000|2021-11-29 10:05:40|2942.78|2942.78|2943.17|2943.17|2943.17|2943.17|2942.78|2942.78|0
1638180350000|2021-11-29 10:05:50|2943.27|2943.27|2943.35|2943.35|2943.35|2943.35|2943.15|2943.15|0
1638180360000|2021-11-29 10:06:00|2943.21|2943.21|2942.92|2942.92|2943.21|2943.21|2942.92|2942.92|0
1638180380000|2021-11-29 10:06:20|2942.77|2942.77|2942.77|2942.77|2942.77|2942.77|2942.77|2942.77|0
1638180390000|2021-11-29 10:06:30|2942.63|2942.63|2942.29|2942.29|2942.63|2942.63|2942.24|2942.24|0
1638180400000|2021-11-29 10:06:40|2942.4|2942.4|2942.4|2942.4|2942.4|2942.4|2942.4|2942.4|0
1638180420000|2021-11-29 10:07:00|2942.24|2942.24|2941.25|2941.25|2942.24|2942.24|2941.25|2941.25|0
1638180440000|2021-11-29 10:07:20|2941.12|2941.12|2941.12|2941.12|2941.12|2941.12|2941.12|2941.12|0
1638180450000|2021-11-29 10:07:30|2940.99|2940.99|2940.09|2940.09|2940.99|2940.99|2940.09|2940.09|0
1638180460000|2021-11-29 10:07:40|2940.03|2940.03|2939.29|2939.29|2940.03|2940.03|2939.29|2939.29|0
1638180470000|2021-11-29 10:07:50|2939.16|2939.16|2939.05|2939.05|2939.16|2939.16|2939.04|2939.04|0
1638180480000|2021-11-29 10:08:00|2938.94|2938.94|2938.91|2938.91|2938.94|2938.94|2938.7|2938.7|0
1638180490000|2021-11-29 10:08:10|2938.66|2938.66|2938.66|2938.66|2938.66|2938.66|2938.66|2938.66|0
1638180500000|2021-11-29 10:08:20|2938.4|2938.4|2938.47|2938.47|2938.47|2938.47|2938.4|2938.4|0
1638180510000|2021-11-29 10:08:30|2938.41|2938.41|2938.7|2938.7|2938.7|2938.7|2938.41|2938.41|0
1638180520000|2021-11-29 10:08:40|2938.39|2938.39|2938.57|2938.57|2938.57|2938.57|2938.28|2938.28|0
1638180530000|2021-11-29 10:08:50|2938.88|2938.88|2938.88|2938.88|2938.88|2938.88|2938.88|2938.88|0
1638180540000|2021-11-29 10:09:00|2939.02|2939.02|2939.55|2939.55|2939.55|2939.55|2939.02|2939.02|0
1638180550000|2021-11-29 10:09:10|2939.66|2939.66|2939.38|2939.38|2939.66|2939.66|2939.38|2939.38|0
1638180560000|2021-11-29 10:09:20|2939.12|2939.12|2938.72|2938.72|2939.12|2939.12|2938.72|2938.72|0
1638180580000|2021-11-29 10:09:40|2938.92|2938.92|2938.92|2938.92|2938.92|2938.92|2938.92|2938.92|0
1638180590000|2021-11-29 10:09:50|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|0
1638180620000|2021-11-29 10:10:20|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|0
1638180630000|2021-11-29 10:10:30|2938.8|2938.8|2939.33|2939.33|2939.33|2939.33|2938.8|2938.8|0
1638180640000|2021-11-29 10:10:40|2939.55|2939.55|2940.04|2940.04|2940.31|2940.31|2939.55|2939.55|0
1638180650000|2021-11-29 10:10:50|2939.93|2939.93|2940.18|2940.18|2940.18|2940.18|2939.87|2939.87|0
1638180660000|2021-11-29 10:11:00|2940.12|2940.12|2939.56|2939.56|2940.12|2940.12|2939.56|2939.56|0
1638180670000|2021-11-29 10:11:10|2939.44|2939.44|2939.44|2939.44|2939.44|2939.44|2939.44|2939.44|0
1638180700000|2021-11-29 10:11:40|2939.43|2939.43|2939.41|2939.41|2939.43|2939.43|2939.41|2939.41|0
1638180710000|2021-11-29 10:11:50|2939.18|2939.18|2939.03|2939.03|2939.18|2939.18|2939.03|2939.03|0
1638180720000|2021-11-29 10:12:00|2938.62|2938.62|2938.62|2938.62|2938.62|2938.62|2938.62|2938.62|0
1638180730000|2021-11-29 10:12:10|2938.91|2938.91|2938.91|2938.91|2938.91|2938.91|2938.91|2938.91|0
1638180740000|2021-11-29 10:12:20|2938.6|2938.6|2938.59|2938.59|2938.6|2938.6|2938.39|2938.39|0
1638180750000|2021-11-29 10:12:30|2938.88|2938.88|2939.43|2939.43|2939.43|2939.43|2938.88|2938.88|0
1638180760000|2021-11-29 10:12:40|2939.5|2939.5|2939.96|2939.96|2939.96|2939.96|2939.5|2939.5|0
1638180770000|2021-11-29 10:12:50|2940.04|2940.04|2940.41|2940.41|2940.48|2940.48|2940.04|2940.04|0
1638180780000|2021-11-29 10:13:00|2940.27|2940.27|2940.18|2940.18|2940.33|2940.33|2940.18|2940.18|0
1638180790000|2021-11-29 10:13:10|2940.52|2940.52|2940.52|2940.52|2940.52|2940.52|2940.52|2940.52|0
1638180800000|2021-11-29 10:13:20|2940.32|2940.32|2940.52|2940.52|2940.52|2940.52|2940.32|2940.32|0
1638180810000|2021-11-29 10:13:30|2940.81|2940.81|2940.85|2940.85|2940.85|2940.85|2940.81|2940.81|0
1638180830000|2021-11-29 10:13:50|2940.79|2940.79|2940.79|2940.79|2940.79|2940.79|2940.72|2940.72|0
1638180840000|2021-11-29 10:14:00|2941.07|2941.07|2941.22|2941.22|2941.35|2941.35|2941.07|2941.07|0
1638180850000|2021-11-29 10:14:10|2941.08|2941.08|2940.89|2940.89|2941.08|2941.08|2940.89|2940.89|0
1638180860000|2021-11-29 10:14:20|2940.83|2940.83|2940.31|2940.31|2940.83|2940.83|2940.31|2940.31|0
1638180870000|2021-11-29 10:14:30|2940.24|2940.24|2940.11|2940.11|2940.35|2940.35|2940.11|2940.11|0
1638180880000|2021-11-29 10:14:40|2939.8|2939.8|2939.81|2939.81|2939.81|2939.81|2939.67|2939.67|0
1638180900000|2021-11-29 10:15:00|2939.75|2939.75|2939.49|2939.49|2939.75|2939.75|2939.49|2939.49|0
1638180910000|2021-11-29 10:15:10|2939.38|2939.38|2939.2|2939.2|2939.38|2939.38|2939.2|2939.2|0
1638180940000|2021-11-29 10:15:40|2939.34|2939.34|2939.34|2939.34|2939.34|2939.34|2939.34|2939.34|0
1638180950000|2021-11-29 10:15:50|2939.2|2939.2|2939.07|2939.07|2939.2|2939.2|2939.07|2939.07|0
1638180980000|2021-11-29 10:16:20|2938.63|2938.63|2938.24|2938.24|2938.63|2938.63|2938.24|2938.24|0
1638180990000|2021-11-29 10:16:30|2938.31|2938.31|2938.31|2938.31|2938.31|2938.31|2938.31|2938.31|0
1638181000000|2021-11-29 10:16:40|2938.24|2938.24|2938.31|2938.31|2938.31|2938.31|2938.24|2938.24|0
1638181010000|2021-11-29 10:16:50|2938.16|2938.16|2938.1|2938.1|2938.16|2938.16|2938.1|2938.1|0
1638181020000|2021-11-29 10:17:00|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|0
1638181040000|2021-11-29 10:17:20|2938.18|2938.18|2938.24|2938.24|2938.24|2938.24|2938.18|2938.18|0
1638181050000|2021-11-29 10:17:30|2938.38|2938.38|2938.51|2938.51|2938.51|2938.51|2938.38|2938.38|0
1638181080000|2021-11-29 10:18:00|2938.79|2938.79|2938.86|2938.86|2938.92|2938.92|2938.79|2938.79|0
1638181090000|2021-11-29 10:18:10|2939.2|2939.2|2939.2|2939.2|2939.2|2939.2|2939.2|2939.2|0
1638181100000|2021-11-29 10:18:20|2939.48|2939.48|2940|2940|2940|2940|2939.48|2939.48|0
1638181110000|2021-11-29 10:18:30|2940.11|2940.11|2939.71|2939.71|2940.11|2940.11|2939.71|2939.71|0
1638181130000|2021-11-29 10:18:50|2939.93|2939.93|2939.93|2939.93|2939.93|2939.93|2939.93|2939.93|0
1638181140000|2021-11-29 10:19:00|2939.79|2939.79|2939.48|2939.48|2939.79|2939.79|2939.48|2939.48|0
1638181150000|2021-11-29 10:19:10|2939.34|2939.34|2939.2|2939.2|2939.34|2939.34|2939.2|2939.2|0
1638181160000|2021-11-29 10:19:20|2939.46|2939.46|2939.56|2939.56|2939.56|2939.56|2939.46|2939.46|0
1638181170000|2021-11-29 10:19:30|2939.63|2939.63|2939.63|2939.63|2939.63|2939.63|2939.63|2939.63|0
1638181180000|2021-11-29 10:19:40|2939.77|2939.77|2939.77|2939.77|2939.77|2939.77|2939.77|2939.77|0
1638181190000|2021-11-29 10:19:50|2939.84|2939.84|2939.86|2939.86|2939.86|2939.86|2939.84|2939.84|0
1638181200000|2021-11-29 10:20:00|2940.08|2940.08|2940.01|2940.01|2940.08|2940.08|2939.96|2939.96|0
1638181210000|2021-11-29 10:20:10|2940.26|2940.26|2940.07|2940.07|2940.26|2940.26|2940.07|2940.07|0
1638181230000|2021-11-29 10:20:30|2940|2940|2939.97|2939.97|2940|2940|2939.97|2939.97|0
1638181240000|2021-11-29 10:20:40|2940.1|2940.1|2940.1|2940.1|2940.1|2940.1|2940.1|2940.1|0
1638181250000|2021-11-29 10:20:50|2940.16|2940.16|2940.54|2940.54|2940.97|2940.97|2940.16|2940.16|0
1638181260000|2021-11-29 10:21:00|2940.61|2940.61|2940.81|2940.81|2940.81|2940.81|2940.61|2940.61|0
1638181270000|2021-11-29 10:21:10|2940.88|2940.88|2941.05|2941.05|2941.05|2941.05|2940.88|2940.88|0
1638181280000|2021-11-29 10:21:20|2940.92|2940.92|2941.34|2941.34|2941.34|2941.34|2940.87|2940.87|0
1638181290000|2021-11-29 10:21:30|2941.42|2941.42|2941.4|2941.4|2941.42|2941.42|2941.36|2941.36|0
1638181300000|2021-11-29 10:21:40|2941.55|2941.55|2941.43|2941.43|2941.55|2941.55|2941.43|2941.43|0
1638181320000|2021-11-29 10:22:00|2941.23|2941.23|2941.37|2941.37|2941.37|2941.37|2941.23|2941.23|0
1638181330000|2021-11-29 10:22:10|2941.5|2941.5|2941.84|2941.84|2941.84|2941.84|2941.5|2941.5|0
1638181340000|2021-11-29 10:22:20|2941.91|2941.91|2941.91|2941.91|2941.91|2941.91|2941.91|2941.91|0
1638181360000|2021-11-29 10:22:40|2942.03|2942.03|2942.47|2942.47|2942.47|2942.47|2942.03|2942.03|0
1638181370000|2021-11-29 10:22:50|2942.51|2942.51|2942.51|2942.51|2942.51|2942.51|2942.51|2942.51|0
1638181380000|2021-11-29 10:23:00|2942.65|2942.65|2942.66|2942.66|2942.94|2942.94|2942.65|2942.65|0
1638181390000|2021-11-29 10:23:10|2942.78|2942.78|2942.78|2942.78|2942.78|2942.78|2942.78|2942.78|0
1638181420000|2021-11-29 10:23:40|2942.95|2942.95|2943.13|2943.13|2943.13|2943.13|2942.95|2942.95|0
1638181430000|2021-11-29 10:23:50|2943.31|2943.31|2943.43|2943.43|2943.43|2943.43|2943.31|2943.31|0
1638181440000|2021-11-29 10:24:00|2943.31|2943.31|2943.31|2943.31|2943.31|2943.31|2943.31|2943.31|0
1638181450000|2021-11-29 10:24:10|2943.05|2943.05|2943.05|2943.05|2943.05|2943.05|2943.05|2943.05|0
1638181470000|2021-11-29 10:24:30|2942.91|2942.91|2942.91|2942.91|2942.91|2942.91|2942.91|2942.91|0
1638181480000|2021-11-29 10:24:40|2943.05|2943.05|2942.65|2942.65|2943.05|2943.05|2942.65|2942.65|0
1638181500000|2021-11-29 10:25:00|2942.72|2942.72|2942.35|2942.35|2942.72|2942.72|2942.35|2942.35|0
1638181510000|2021-11-29 10:25:10|2942.42|2942.42|2941.24|2941.24|2942.42|2942.42|2941.24|2941.24|0
1638181530000|2021-11-29 10:25:30|2940.77|2940.77|2941.32|2941.32|2941.32|2941.32|2940.68|2940.68|0
1638181540000|2021-11-29 10:25:40|2941.38|2941.38|2941.38|2941.38|2941.38|2941.38|2941.38|2941.38|0
1638181550000|2021-11-29 10:25:50|2941.62|2941.62|2941.81|2941.81|2941.81|2941.81|2941.62|2941.62|0
1638181570000|2021-11-29 10:26:10|2941.74|2941.74|2941.57|2941.57|2941.74|2941.74|2941.57|2941.57|0
1638181580000|2021-11-29 10:26:20|2941.5|2941.5|2941.33|2941.33|2941.5|2941.5|2941.33|2941.33|0
1638181590000|2021-11-29 10:26:30|2941.02|2941.02|2941.44|2941.44|2941.44|2941.44|2940.71|2940.71|0
1638181600000|2021-11-29 10:26:40|2941.13|2941.13|2941.19|2941.19|2941.19|2941.19|2941.06|2941.06|0
1638181610000|2021-11-29 10:26:50|2940.68|2940.68|2941.09|2941.09|2941.09|2941.09|2940.68|2940.68|0
1638181620000|2021-11-29 10:27:00|2941.19|2941.19|2941.12|2941.12|2941.19|2941.19|2940.81|2940.81|0
1638181630000|2021-11-29 10:27:10|2940.75|2940.75|2940.03|2940.03|2940.75|2940.75|2940.03|2940.03|0
1638181640000|2021-11-29 10:27:20|2939.96|2939.96|2939.06|2939.06|2940.06|2940.06|2939.06|2939.06|0
1638181650000|2021-11-29 10:27:30|2939.26|2939.26|2938.95|2938.95|2939.26|2939.26|2938.95|2938.95|0
1638181660000|2021-11-29 10:27:40|2938.99|2938.99|2938.88|2938.88|2938.99|2938.99|2938.88|2938.88|0
1638181670000|2021-11-29 10:27:50|2938.99|2938.99|2939.2|2939.2|2939.2|2939.2|2938.99|2938.99|0
1638181680000|2021-11-29 10:28:00|2939.3|2939.3|2939.41|2939.41|2939.59|2939.59|2939.22|2939.22|0
1638181700000|2021-11-29 10:28:20|2939.34|2939.34|2939.6|2939.6|2939.6|2939.6|2939.34|2939.34|0
1638181710000|2021-11-29 10:28:30|2939.67|2939.67|2939.63|2939.63|2939.67|2939.67|2939.54|2939.54|0
1638181720000|2021-11-29 10:28:40|2939.76|2939.76|2940.48|2940.48|2940.48|2940.48|2939.76|2939.76|0
1638181730000|2021-11-29 10:28:50|2940.99|2940.99|2940.99|2940.99|2940.99|2940.99|2940.99|2940.99|0
1638181740000|2021-11-29 10:29:00|2940.85|2940.85|2940.44|2940.44|2940.85|2940.85|2940.44|2940.44|0
1638181750000|2021-11-29 10:29:10|2940.29|2940.29|2940.45|2940.45|2940.59|2940.59|2940.15|2940.15|0
1638181760000|2021-11-29 10:29:20|2940.65|2940.65|2940.65|2940.65|2940.65|2940.65|2940.65|2940.65|0
1638181770000|2021-11-29 10:29:30|2940.43|2940.43|2940.76|2940.76|2940.76|2940.76|2940.43|2940.43|0
1638181780000|2021-11-29 10:29:40|2940.45|2940.45|2939.77|2939.77|2940.45|2940.45|2939.77|2939.77|0
1638181800000|2021-11-29 10:30:00|2939.87|2939.87|2938.85|2938.85|2939.9|2939.9|2938.85|2938.85|0
1638181810000|2021-11-29 10:30:10|2939.05|2939.05|2938.2|2938.2|2939.05|2939.05|2938.2|2938.2|0
1638181830000|2021-11-29 10:30:30|2938.12|2938.12|2938.11|2938.11|2938.12|2938.12|2938.11|2938.11|0
1638181850000|2021-11-29 10:30:50|2938.4|2938.4|2938.4|2938.4|2938.4|2938.4|2938.4|2938.4|0
1638181860000|2021-11-29 10:31:00|2938.54|2938.54|2938.39|2938.39|2938.59|2938.59|2938.39|2938.39|0
1638181870000|2021-11-29 10:31:10|2938.23|2938.23|2938.17|2938.17|2938.23|2938.23|2938.17|2938.17|0
1638181880000|2021-11-29 10:31:20|2938.29|2938.29|2938.98|2938.98|2938.98|2938.98|2938.29|2938.29|0
1638181890000|2021-11-29 10:31:30|2939.12|2939.12|2939.12|2939.12|2939.12|2939.12|2939.12|2939.12|0
1638181900000|2021-11-29 10:31:40|2939.18|2939.18|2939.12|2939.12|2939.18|2939.18|2939.07|2939.07|0
1638181910000|2021-11-29 10:31:50|2939.24|2939.24|2939.47|2939.47|2939.47|2939.47|2939.24|2939.24|0
1638181920000|2021-11-29 10:32:00|2939.9|2939.9|2939.92|2939.92|2939.92|2939.92|2939.88|2939.88|0
1638181930000|2021-11-29 10:32:10|2939.97|2939.97|2939.97|2939.97|2939.97|2939.97|2939.83|2939.83|0
1638181950000|2021-11-29 10:32:30|2940.41|2940.41|2940.41|2940.41|2940.41|2940.41|2940.41|2940.41|0
1638181960000|2021-11-29 10:32:40|2940.28|2940.28|2940.14|2940.14|2940.33|2940.33|2940.14|2940.14|0
1638181970000|2021-11-29 10:32:50|2939.85|2939.85|2939.49|2939.49|2939.85|2939.85|2939.37|2939.37|0
1638181980000|2021-11-29 10:33:00|2939.62|2939.62|2939.62|2939.62|2939.62|2939.62|2939.62|2939.62|0
1638181990000|2021-11-29 10:33:10|2939.72|2939.72|2939.72|2939.72|2939.72|2939.72|2939.72|2939.72|0
1638182000000|2021-11-29 10:33:20|2939.87|2939.87|2939.87|2939.87|2939.87|2939.87|2939.87|2939.87|0
1638182010000|2021-11-29 10:33:30|2940.15|2940.15|2939.91|2939.91|2940.15|2940.15|2939.91|2939.91|0
1638182020000|2021-11-29 10:33:40|2939.8|2939.8|2939.67|2939.67|2939.8|2939.8|2939.67|2939.67|0
1638182030000|2021-11-29 10:33:50|2939.96|2939.96|2940.24|2940.24|2940.24|2940.24|2939.96|2939.96|0
1638182040000|2021-11-29 10:34:00|2939.91|2939.91|2939.79|2939.79|2940.19|2940.19|2939.79|2939.79|0
1638182050000|2021-11-29 10:34:10|2939.69|2939.69|2939.96|2939.96|2939.96|2939.96|2939.69|2939.69|0
1638182060000|2021-11-29 10:34:20|2939.85|2939.85|2939.85|2939.85|2939.85|2939.85|2939.85|2939.85|0
1638182080000|2021-11-29 10:34:40|2940.05|2940.05|2939.98|2939.98|2940.05|2940.05|2939.98|2939.98|0
1638182090000|2021-11-29 10:34:50|2940.09|2940.09|2939.41|2939.41|2940.09|2940.09|2939.41|2939.41|0
1638182100000|2021-11-29 10:35:00|2939.27|2939.27|2938.64|2938.64|2939.27|2939.27|2938.64|2938.64|0
1638182120000|2021-11-29 10:35:20|2938.53|2938.53|2938.27|2938.27|2938.53|2938.53|2938.27|2938.27|0
1638182140000|2021-11-29 10:35:40|2938.13|2938.13|2938.13|2938.13|2938.13|2938.13|2938.13|2938.13|0
1638182160000|2021-11-29 10:36:00|2938.23|2938.23|2937.63|2937.63|2938.23|2938.23|2937.63|2937.63|0
1638182170000|2021-11-29 10:36:10|2937.49|2937.49|2937.4|2937.4|2937.49|2937.49|2937.29|2937.29|0
1638182180000|2021-11-29 10:36:20|2937.2|2937.2|2937.2|2937.2|2937.2|2937.2|2937.2|2937.2|0
1638182190000|2021-11-29 10:36:30|2937.09|2937.09|2937.51|2937.51|2937.77|2937.77|2937.09|2937.09|0
1638182210000|2021-11-29 10:36:50|2937.31|2937.31|2937.28|2937.28|2937.31|2937.31|2937.28|2937.28|0
1638182230000|2021-11-29 10:37:10|2937.38|2937.38|2937.38|2937.38|2937.38|2937.38|2937.38|2937.38|0
1638182240000|2021-11-29 10:37:20|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|0
1638182250000|2021-11-29 10:37:30|2937.31|2937.31|2937.31|2937.31|2937.31|2937.31|2937.31|2937.31|0
1638182270000|2021-11-29 10:37:50|2937.15|2937.15|2937.15|2937.15|2937.15|2937.15|2937.15|2937.15|0
1638182280000|2021-11-29 10:38:00|2937.58|2937.58|2937.94|2937.94|2937.94|2937.94|2937.58|2937.58|0
1638182290000|2021-11-29 10:38:10|2937.83|2937.83|2937.29|2937.29|2937.83|2937.83|2937.29|2937.29|0
1638182300000|2021-11-29 10:38:20|2937.16|2937.16|2937.06|2937.06|2937.16|2937.16|2937.06|2937.06|0
1638182320000|2021-11-29 10:38:40|2936.92|2936.92|2936.87|2936.87|2936.98|2936.98|2936.76|2936.76|0
1638182330000|2021-11-29 10:38:50|2936.82|2936.82|2937.01|2937.01|2937.01|2937.01|2936.82|2936.82|0
1638182340000|2021-11-29 10:39:00|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|0
1638182350000|2021-11-29 10:39:10|2937.24|2937.24|2937.83|2937.83|2937.83|2937.83|2937.24|2937.24|0
1638182360000|2021-11-29 10:39:20|2937.72|2937.72|2937.61|2937.61|2937.72|2937.72|2937.61|2937.61|0
1638182380000|2021-11-29 10:39:40|2937.87|2937.87|2937.87|2937.87|2937.87|2937.87|2937.87|2937.87|0
1638182400000|2021-11-29 10:40:00|2938.15|2938.15|2938.22|2938.22|2938.26|2938.26|2938.15|2938.15|0
1638182410000|2021-11-29 10:40:10|2937.89|2937.89|2937.89|2937.89|2937.89|2937.89|2937.86|2937.86|0
1638182420000|2021-11-29 10:40:20|2937.96|2937.96|2938.09|2938.09|2938.09|2938.09|2937.96|2937.96|0
1638182460000|2021-11-29 10:41:00|2937.95|2937.95|2938.07|2938.07|2938.07|2938.07|2937.95|2937.95|0
1638182470000|2021-11-29 10:41:10|2938.12|2938.12|2938.29|2938.29|2938.29|2938.29|2938.12|2938.12|0
1638182480000|2021-11-29 10:41:20|2938.17|2938.17|2938.11|2938.11|2938.17|2938.17|2938.11|2938.11|0
1638182490000|2021-11-29 10:41:30|2938.04|2938.04|2938.01|2938.01|2938.11|2938.11|2938.01|2938.01|0
1638182500000|2021-11-29 10:41:40|2937.73|2937.73|2937.73|2937.73|2937.73|2937.73|2937.73|2937.73|0
1638182510000|2021-11-29 10:41:50|2938.17|2938.17|2938.17|2938.17|2938.17|2938.17|2938.17|2938.17|0
1638182520000|2021-11-29 10:42:00|2938.35|2938.35|2938.74|2938.74|2938.74|2938.74|2938.35|2938.35|0
1638182530000|2021-11-29 10:42:10|2938.86|2938.86|2938.88|2938.88|2938.88|2938.88|2938.86|2938.86|0
1638182550000|2021-11-29 10:42:30|2939.01|2939.01|2938.94|2938.94|2939.01|2939.01|2938.94|2938.94|0
1638182560000|2021-11-29 10:42:40|2939.07|2939.07|2939.47|2939.47|2939.47|2939.47|2939.07|2939.07|0
1638182580000|2021-11-29 10:43:00|2939.75|2939.75|2941.24|2941.24|2941.24|2941.24|2939.75|2939.75|0
1638182590000|2021-11-29 10:43:10|2941.27|2941.27|2941.25|2941.25|2941.35|2941.35|2941.2|2941.2|0
1638182600000|2021-11-29 10:43:20|2941.32|2941.32|2941.78|2941.78|2941.78|2941.78|2941.32|2941.32|0
1638182610000|2021-11-29 10:43:30|2941.85|2941.85|2942.42|2942.42|2942.42|2942.42|2941.85|2941.85|0
1638182620000|2021-11-29 10:43:40|2942.38|2942.38|2942.38|2942.38|2942.38|2942.38|2942.38|2942.38|0
1638182630000|2021-11-29 10:43:50|2942.32|2942.32|2942.08|2942.08|2942.32|2942.32|2942.08|2942.08|0
1638182640000|2021-11-29 10:44:00|2942.19|2942.19|2942.12|2942.12|2942.19|2942.19|2942.12|2942.12|0
1638182650000|2021-11-29 10:44:10|2942|2942|2942|2942|2942|2942|2942|2942|0
1638182660000|2021-11-29 10:44:20|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|0
1638182680000|2021-11-29 10:44:40|2941.73|2941.73|2941.66|2941.66|2941.73|2941.73|2941.66|2941.66|0
1638182690000|2021-11-29 10:44:50|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|0
1638182700000|2021-11-29 10:45:00|2941.7|2941.7|2941.59|2941.59|2941.7|2941.7|2941.49|2941.49|0
1638182710000|2021-11-29 10:45:10|2941.49|2941.49|2941.42|2941.42|2941.49|2941.49|2941.42|2941.42|0
1638182720000|2021-11-29 10:45:20|2941.28|2941.28|2941.27|2941.27|2941.28|2941.28|2941.17|2941.17|0
1638182740000|2021-11-29 10:45:40|2941.4|2941.4|2941.4|2941.4|2941.4|2941.4|2941.4|2941.4|0
1638182750000|2021-11-29 10:45:50|2941.68|2941.68|2941.93|2941.93|2941.93|2941.93|2941.68|2941.68|0
1638182760000|2021-11-29 10:46:00|2941.81|2941.81|2941.66|2941.66|2941.81|2941.81|2941.66|2941.66|0
1638182780000|2021-11-29 10:46:20|2941.77|2941.77|2942.48|2942.48|2942.62|2942.62|2941.77|2941.77|0
1638182800000|2021-11-29 10:46:40|2942.54|2942.54|2942.65|2942.65|2942.65|2942.65|2942.54|2942.54|0
1638182810000|2021-11-29 10:46:50|2942.57|2942.57|2942.68|2942.68|2942.68|2942.68|2942.57|2942.57|0
1638182820000|2021-11-29 10:47:00|2942.75|2942.75|2942.88|2942.88|2942.88|2942.88|2942.75|2942.75|0
1638182830000|2021-11-29 10:47:10|2943.01|2943.01|2943.01|2943.01|2943.01|2943.01|2943.01|2943.01|0
1638182840000|2021-11-29 10:47:20|2942.8|2942.8|2942.8|2942.8|2942.8|2942.8|2942.8|2942.8|0
1638182850000|2021-11-29 10:47:30|2942.92|2942.92|2942.15|2942.15|2942.92|2942.92|2942.15|2942.15|0
1638182870000|2021-11-29 10:47:50|2942.44|2942.44|2942.44|2942.44|2942.44|2942.44|2942.44|2942.44|0
1638182880000|2021-11-29 10:48:00|2942.73|2942.73|2942.73|2942.73|2942.73|2942.73|2942.73|2942.73|0
1638182890000|2021-11-29 10:48:10|2942.74|2942.74|2942.49|2942.49|2942.74|2942.74|2942.49|2942.49|0
1638182910000|2021-11-29 10:48:30|2942.42|2942.42|2941.76|2941.76|2942.42|2942.42|2941.76|2941.76|0
1638182920000|2021-11-29 10:48:40|2941.32|2941.32|2941.32|2941.32|2941.32|2941.32|2941.32|2941.32|0
1638182940000|2021-11-29 10:49:00|2941.21|2941.21|2940.36|2940.36|2941.21|2941.21|2940.36|2940.36|0
1638182950000|2021-11-29 10:49:10|2940.24|2940.24|2940|2940|2940.24|2940.24|2940|2940|0
1638182960000|2021-11-29 10:49:20|2940.14|2940.14|2940.31|2940.31|2940.31|2940.31|2940.14|2940.14|0
1638182980000|2021-11-29 10:49:40|2940.42|2940.42|2940.35|2940.35|2940.42|2940.42|2940.35|2940.35|0
1638182990000|2021-11-29 10:49:50|2940.56|2940.56|2940.56|2940.56|2940.56|2940.56|2940.56|2940.56|0
1638183000000|2021-11-29 10:50:00|2940.31|2940.31|2940.31|2940.31|2940.31|2940.31|2940.31|2940.31|0
1638183010000|2021-11-29 10:50:10|2940.45|2940.45|2939.76|2939.76|2940.45|2940.45|2939.76|2939.76|0
1638183030000|2021-11-29 10:50:30|2939.98|2939.98|2940.12|2940.12|2940.12|2940.12|2939.98|2939.98|0
1638183060000|2021-11-29 10:51:00|2940.07|2940.07|2941.02|2941.02|2941.02|2941.02|2940.07|2940.07|0
1638183070000|2021-11-29 10:51:10|2941.14|2941.14|2941.14|2941.14|2941.14|2941.14|2941.14|2941.14|0
1638183090000|2021-11-29 10:51:30|2941.01|2941.01|2941.01|2941.01|2941.07|2941.07|2941.01|2941.01|0
1638183100000|2021-11-29 10:51:40|2940.9|2940.9|2940.9|2940.9|2940.9|2940.9|2940.9|2940.9|0
1638183110000|2021-11-29 10:51:50|2940.78|2940.78|2940.62|2940.62|2940.9|2940.9|2940.48|2940.48|0
1638183120000|2021-11-29 10:52:00|2940.74|2940.74|2940.67|2940.67|2940.78|2940.78|2940.67|2940.67|0
1638183130000|2021-11-29 10:52:10|2940.55|2940.55|2940.74|2940.74|2940.74|2940.74|2940.49|2940.49|0
1638183140000|2021-11-29 10:52:20|2940.77|2940.77|2940.92|2940.92|2940.92|2940.92|2940.77|2940.77|0
1638183150000|2021-11-29 10:52:30|2940.81|2940.81|2940.87|2940.87|2940.87|2940.87|2940.81|2940.81|0
1638183180000|2021-11-29 10:53:00|2940.73|2940.73|2940.67|2940.67|2940.73|2940.73|2940.67|2940.67|0
1638183190000|2021-11-29 10:53:10|2940.56|2940.56|2940.46|2940.46|2940.56|2940.56|2940.46|2940.46|0
1638183200000|2021-11-29 10:53:20|2940.53|2940.53|2940.53|2940.53|2940.53|2940.53|2940.53|2940.53|0
1638183230000|2021-11-29 10:53:50|2940.59|2940.59|2940.71|2940.71|2940.71|2940.71|2940.59|2940.59|0
1638183240000|2021-11-29 10:54:00|2941|2941|2941|2941|2941|2941|2941|2941|0
1638183250000|2021-11-29 10:54:10|2940.71|2940.71|2940.83|2940.83|2940.83|2940.83|2940.49|2940.49|0
1638183270000|2021-11-29 10:54:30|2940.85|2940.85|2940.66|2940.66|2940.85|2940.85|2940.66|2940.66|0
1638183280000|2021-11-29 10:54:40|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|0
1638183300000|2021-11-29 10:55:00|2940.65|2940.65|2940.75|2940.75|2940.8|2940.8|2940.65|2940.65|0
1638183310000|2021-11-29 10:55:10|2940.59|2940.59|2940.61|2940.61|2940.61|2940.61|2940.59|2940.59|0
1638183320000|2021-11-29 10:55:20|2940.46|2940.46|2940.46|2940.46|2940.46|2940.46|2940.46|2940.46|0
1638183330000|2021-11-29 10:55:30|2940.32|2940.32|2940.32|2940.32|2940.32|2940.32|2940.32|2940.32|0
1638183350000|2021-11-29 10:55:50|2940.28|2940.28|2940.43|2940.43|2940.43|2940.43|2940.28|2940.28|0
1638183360000|2021-11-29 10:56:00|2940.71|2940.71|2940.44|2940.44|2940.71|2940.71|2940.44|2940.44|0
1638183370000|2021-11-29 10:56:10|2940.31|2940.31|2940.03|2940.03|2940.31|2940.31|2940.03|2940.03|0
1638183380000|2021-11-29 10:56:20|2939.97|2939.97|2939.7|2939.7|2939.97|2939.97|2939.7|2939.7|0
1638183390000|2021-11-29 10:56:30|2939.49|2939.49|2938.81|2938.81|2939.49|2939.49|2938.81|2938.81|0
1638183400000|2021-11-29 10:56:40|2939.02|2939.02|2939.02|2939.02|2939.02|2939.02|2939.02|2939.02|0
1638183410000|2021-11-29 10:56:50|2938.95|2938.95|2938.95|2938.95|2938.95|2938.95|2938.95|2938.95|0
1638183420000|2021-11-29 10:57:00|2939.16|2939.16|2938.66|2938.66|2939.16|2939.16|2938.66|2938.66|0
1638183430000|2021-11-29 10:57:10|2938.59|2938.59|2938.53|2938.53|2938.59|2938.59|2938.53|2938.53|0
1638183460000|2021-11-29 10:57:40|2938.33|2938.33|2938.39|2938.39|2938.39|2938.39|2938.33|2938.33|0
1638183480000|2021-11-29 10:58:00|2938.25|2938.25|2938.04|2938.04|2938.25|2938.25|2938.04|2938.04|0
1638183500000|2021-11-29 10:58:20|2938.16|2938.16|2938.33|2938.33|2938.33|2938.33|2938.16|2938.16|0
1638183510000|2021-11-29 10:58:30|2938.27|2938.27|2938.27|2938.27|2938.27|2938.27|2938.27|2938.27|0
1638183520000|2021-11-29 10:58:40|2938.14|2938.14|2938.14|2938.14|2938.14|2938.14|2938.14|2938.14|0
1638183530000|2021-11-29 10:58:50|2938|2938|2937.7|2937.7|2938|2938|2937.7|2937.7|0
1638183540000|2021-11-29 10:59:00|2937.84|2937.84|2937.9|2937.9|2938.04|2938.04|2937.84|2937.84|0
1638183550000|2021-11-29 10:59:10|2937.78|2937.78|2937.78|2937.78|2937.78|2937.78|2937.78|2937.78|0
1638183560000|2021-11-29 10:59:20|2937.76|2937.76|2937.19|2937.19|2937.76|2937.76|2937.19|2937.19|0
1638183570000|2021-11-29 10:59:30|2937.29|2937.29|2937.24|2937.24|2937.29|2937.29|2937.13|2937.13|0
1638183580000|2021-11-29 10:59:40|2937.12|2937.12|2937.27|2937.27|2937.27|2937.27|2937.09|2937.09|0
1638183590000|2021-11-29 10:59:50|2936.95|2936.95|2936.26|2936.26|2936.95|2936.95|2936.26|2936.26|0
1638183600000|2021-11-29 11:00:00|2936.24|2936.24|2936.04|2936.04|2936.24|2936.24|2936.04|2936.04|0
1638183610000|2021-11-29 11:00:10|2935.92|2935.92|2935.92|2935.92|2935.92|2935.92|2935.92|2935.92|0
1638183630000|2021-11-29 11:00:30|2936.06|2936.06|2936.61|2936.61|2936.61|2936.61|2935.95|2935.95|0
1638183640000|2021-11-29 11:00:40|2936.67|2936.67|2936.78|2936.78|2936.78|2936.78|2936.67|2936.67|0
1638183660000|2021-11-29 11:01:00|2936.82|2936.82|2936.67|2936.67|2936.82|2936.82|2936.67|2936.67|0
1638183670000|2021-11-29 11:01:10|2936.54|2936.54|2936.66|2936.66|2936.66|2936.66|2936.54|2936.54|0
1638183680000|2021-11-29 11:01:20|2936.88|2936.88|2937.08|2937.08|2937.08|2937.08|2936.88|2936.88|0
1638183690000|2021-11-29 11:01:30|2937.05|2937.05|2937.31|2937.31|2937.31|2937.31|2937.05|2937.05|0
1638183700000|2021-11-29 11:01:40|2937.46|2937.46|2938.01|2938.01|2938.1|2938.1|2937.46|2937.46|0
1638183710000|2021-11-29 11:01:50|2937.85|2937.85|2937.83|2937.83|2937.9|2937.9|2937.83|2937.83|0
1638183740000|2021-11-29 11:02:20|2937.72|2937.72|2937.76|2937.76|2937.76|2937.76|2937.72|2937.72|0
1638183750000|2021-11-29 11:02:30|2937.82|2937.82|2937.76|2937.76|2937.82|2937.82|2937.76|2937.76|0
1638183780000|2021-11-29 11:03:00|2937.9|2937.9|2937.9|2937.9|2937.9|2937.9|2937.9|2937.9|0
1638183790000|2021-11-29 11:03:10|2938.01|2938.01|2938.23|2938.23|2938.23|2938.23|2938.01|2938.01|0
1638183800000|2021-11-29 11:03:20|2938.38|2938.38|2938.5|2938.5|2938.5|2938.5|2938.38|2938.38|0
1638183810000|2021-11-29 11:03:30|2938.75|2938.75|2938.75|2938.75|2938.75|2938.75|2938.75|2938.75|0
1638183820000|2021-11-29 11:03:40|2938.87|2938.87|2939.47|2939.47|2939.47|2939.47|2938.87|2938.87|0
1638183830000|2021-11-29 11:03:50|2939.6|2939.6|2939.6|2939.6|2939.6|2939.6|2939.6|2939.6|0
1638183840000|2021-11-29 11:04:00|2939.88|2939.88|2939.88|2939.88|2939.88|2939.88|2939.88|2939.88|0
1638183850000|2021-11-29 11:04:10|2939.95|2939.95|2939.95|2939.95|2939.95|2939.95|2939.95|2939.95|0
1638183860000|2021-11-29 11:04:20|2939.88|2939.88|2939.88|2939.88|2939.88|2939.88|2939.88|2939.88|0
1638183880000|2021-11-29 11:04:40|2939.95|2939.95|2940.02|2940.02|2940.15|2940.15|2939.95|2939.95|0
1638183890000|2021-11-29 11:04:50|2940.15|2940.15|2940.15|2940.15|2940.15|2940.15|2940.15|2940.15|0
1638183900000|2021-11-29 11:05:00|2940.43|2940.43|2940.8|2940.8|2940.8|2940.8|2940.31|2940.31|0
1638183910000|2021-11-29 11:05:10|2940.95|2940.95|2941.57|2941.57|2941.57|2941.57|2940.83|2940.83|0
1638183920000|2021-11-29 11:05:20|2941.28|2941.28|2941.4|2941.4|2941.4|2941.4|2941.28|2941.28|0
1638183930000|2021-11-29 11:05:30|2941.11|2941.11|2941.21|2941.21|2941.21|2941.21|2941.11|2941.11|0
1638183950000|2021-11-29 11:05:50|2941.1|2941.1|2941.16|2941.16|2941.16|2941.16|2941.1|2941.1|0
1638183960000|2021-11-29 11:06:00|2941.04|2941.04|2941.28|2941.28|2941.28|2941.28|2940.99|2940.99|0
1638183970000|2021-11-29 11:06:10|2941.73|2941.73|2942.2|2942.2|2942.2|2942.2|2941.73|2941.73|0
1638183980000|2021-11-29 11:06:20|2942.25|2942.25|2942.31|2942.31|2942.31|2942.31|2942.25|2942.25|0
1638184000000|2021-11-29 11:06:40|2942.17|2942.17|2941.26|2941.26|2942.17|2942.17|2941.26|2941.26|0
1638184010000|2021-11-29 11:06:50|2941.13|2941.13|2940.99|2940.99|2941.13|2941.13|2940.99|2940.99|0
1638184020000|2021-11-29 11:07:00|2940.85|2940.85|2940.85|2940.85|2940.85|2940.85|2940.85|2940.85|0
1638184030000|2021-11-29 11:07:10|2940.99|2940.99|2940.99|2940.99|2940.99|2940.99|2940.99|2940.99|0
1638184040000|2021-11-29 11:07:20|2940.78|2940.78|2940.72|2940.72|2940.78|2940.78|2940.72|2940.72|0
1638184050000|2021-11-29 11:07:30|2940.87|2940.87|2940.87|2940.87|2940.87|2940.87|2940.87|2940.87|0
1638184070000|2021-11-29 11:07:50|2940.72|2940.72|2940.79|2940.79|2940.79|2940.79|2940.72|2940.72|0
1638184080000|2021-11-29 11:08:00|2940.58|2940.58|2940.05|2940.05|2940.58|2940.58|2940.05|2940.05|0
1638184090000|2021-11-29 11:08:10|2940.12|2940.12|2940.06|2940.06|2940.12|2940.12|2940.06|2940.06|0
1638184100000|2021-11-29 11:08:20|2940.17|2940.17|2940.01|2940.01|2940.23|2940.23|2940.01|2940.01|0
1638184130000|2021-11-29 11:08:50|2939.89|2939.89|2939.89|2939.89|2939.89|2939.89|2939.89|2939.89|0
1638184140000|2021-11-29 11:09:00|2940.03|2940.03|2940.47|2940.47|2940.47|2940.47|2940.03|2940.03|0
1638184190000|2021-11-29 11:09:50|2940.36|2940.36|2940.48|2940.48|2940.48|2940.48|2940.36|2940.36|0
1638184200000|2021-11-29 11:10:00|2940.77|2940.77|2941.04|2941.04|2941.04|2941.04|2940.77|2940.77|0
1638184210000|2021-11-29 11:10:10|2940.91|2940.91|2940.91|2940.91|2940.91|2940.91|2940.91|2940.91|0
1638184220000|2021-11-29 11:10:20|2941.05|2941.05|2941.68|2941.68|2941.68|2941.68|2941|2941|0
1638184230000|2021-11-29 11:10:30|2941.9|2941.9|2942.06|2942.06|2942.06|2942.06|2941.9|2941.9|0
1638184240000|2021-11-29 11:10:40|2941.92|2941.92|2942.36|2942.36|2942.48|2942.48|2941.92|2941.92|0
1638184250000|2021-11-29 11:10:50|2941.92|2941.92|2941.8|2941.8|2941.92|2941.92|2941.8|2941.8|0
1638184260000|2021-11-29 11:11:00|2941.74|2941.74|2941.74|2941.74|2941.74|2941.74|2941.74|2941.74|0
1638184270000|2021-11-29 11:11:10|2941.68|2941.68|2941.93|2941.93|2941.93|2941.93|2941.55|2941.55|0
1638184280000|2021-11-29 11:11:20|2941.99|2941.99|2941.69|2941.69|2941.99|2941.99|2941.69|2941.69|0
1638184300000|2021-11-29 11:11:40|2941.29|2941.29|2941.07|2941.07|2941.29|2941.29|2941.07|2941.07|0
1638184330000|2021-11-29 11:12:10|2940.92|2940.92|2940.65|2940.65|2940.92|2940.92|2940.65|2940.65|0
1638184340000|2021-11-29 11:12:20|2940.37|2940.37|2940.37|2940.37|2940.37|2940.37|2940.37|2940.37|0
1638184370000|2021-11-29 11:12:50|2940.51|2940.51|2940.57|2940.57|2940.57|2940.57|2940.51|2940.51|0
1638184390000|2021-11-29 11:13:10|2940.86|2940.86|2940.98|2940.98|2940.98|2940.98|2940.86|2940.86|0
1638184400000|2021-11-29 11:13:20|2941.06|2941.06|2941.18|2941.18|2941.18|2941.18|2941.06|2941.06|0
1638184430000|2021-11-29 11:13:50|2941.24|2941.24|2941.39|2941.39|2941.39|2941.39|2941.24|2941.24|0
1638184440000|2021-11-29 11:14:00|2941.53|2941.53|2941.5|2941.5|2941.53|2941.53|2941.35|2941.35|0
1638184460000|2021-11-29 11:14:20|2941.63|2941.63|2942.01|2942.01|2942.01|2942.01|2941.63|2941.63|0
1638184480000|2021-11-29 11:14:40|2942.14|2942.14|2942.14|2942.14|2942.14|2942.14|2942.14|2942.14|0
1638184490000|2021-11-29 11:14:50|2942.07|2942.07|2942.07|2942.07|2942.07|2942.07|2942.07|2942.07|0
1638184500000|2021-11-29 11:15:00|2942.22|2942.22|2942.22|2942.22|2942.22|2942.22|2942.22|2942.22|0
1638184510000|2021-11-29 11:15:10|2942.01|2942.01|2941.99|2941.99|2942.01|2942.01|2941.86|2941.86|0
1638184530000|2021-11-29 11:15:30|2941.85|2941.85|2941.85|2941.85|2941.85|2941.85|2941.85|2941.85|0
1638184540000|2021-11-29 11:15:40|2941.56|2941.56|2941.28|2941.28|2941.56|2941.56|2941.28|2941.28|0
1638184550000|2021-11-29 11:15:50|2941.31|2941.31|2941.51|2941.51|2941.51|2941.51|2941.31|2941.31|0
1638184560000|2021-11-29 11:16:00|2941.44|2941.44|2941.59|2941.59|2941.59|2941.59|2941.44|2941.44|0
1638184570000|2021-11-29 11:16:10|2941.73|2941.73|2941.73|2941.73|2941.73|2941.73|2941.73|2941.73|0
1638184590000|2021-11-29 11:16:30|2941.57|2941.57|2941.57|2941.57|2941.57|2941.57|2941.57|2941.57|0
1638184620000|2021-11-29 11:17:00|2941.52|2941.52|2941.52|2941.52|2941.52|2941.52|2941.52|2941.52|0
1638184630000|2021-11-29 11:17:10|2941.48|2941.48|2941.48|2941.48|2941.48|2941.48|2941.48|2941.48|0
1638184650000|2021-11-29 11:17:30|2941.55|2941.55|2941.6|2941.6|2941.6|2941.6|2941.4|2941.4|0
1638184680000|2021-11-29 11:18:00|2941.81|2941.81|2941.17|2941.17|2941.81|2941.81|2941.17|2941.17|0
1638184700000|2021-11-29 11:18:20|2941.23|2941.23|2941.46|2941.46|2941.46|2941.46|2941.23|2941.23|0
1638184710000|2021-11-29 11:18:30|2941.39|2941.39|2941.83|2941.83|2941.83|2941.83|2941.39|2941.39|0
1638184740000|2021-11-29 11:19:00|2941.94|2941.94|2941.78|2941.78|2941.94|2941.94|2941.73|2941.73|0
1638184750000|2021-11-29 11:19:10|2941.74|2941.74|2941.89|2941.89|2941.92|2941.92|2941.74|2941.74|0
1638184770000|2021-11-29 11:19:30|2941.81|2941.81|2942.68|2942.68|2942.68|2942.68|2941.81|2941.81|0
1638184780000|2021-11-29 11:19:40|2942.8|2942.8|2942.98|2942.98|2942.98|2942.98|2942.8|2942.8|0
1638184790000|2021-11-29 11:19:50|2943.12|2943.12|2943.12|2943.12|2943.12|2943.12|2943.12|2943.12|0
1638184830000|2021-11-29 11:20:30|2942.97|2942.97|2943.15|2943.15|2943.15|2943.15|2942.97|2942.97|0
1638184840000|2021-11-29 11:20:40|2943.01|2943.01|2942.68|2942.68|2943.01|2943.01|2942.68|2942.68|0
1638184850000|2021-11-29 11:20:50|2942.86|2942.86|2942.97|2942.97|2942.97|2942.97|2942.86|2942.86|0
1638184860000|2021-11-29 11:21:00|2942.91|2942.91|2942.91|2942.91|2942.91|2942.91|2942.91|2942.91|0
1638184870000|2021-11-29 11:21:10|2943.03|2943.03|2943.15|2943.15|2943.15|2943.15|2943.03|2943.03|0
1638184880000|2021-11-29 11:21:20|2943.26|2943.26|2942.98|2942.98|2943.26|2943.26|2942.98|2942.98|0
1638184890000|2021-11-29 11:21:30|2942.88|2942.88|2942.44|2942.44|2942.88|2942.88|2942.44|2942.44|0
1638184910000|2021-11-29 11:21:50|2942.65|2942.65|2942.6|2942.6|2942.65|2942.65|2942.6|2942.6|0
1638184920000|2021-11-29 11:22:00|2942.7|2942.7|2942.7|2942.7|2942.7|2942.7|2942.7|2942.7|0
1638184930000|2021-11-29 11:22:10|2942.64|2942.64|2942.82|2942.82|2942.82|2942.82|2942.64|2942.64|0
1638184960000|2021-11-29 11:22:40|2942.95|2942.95|2942.95|2942.95|2942.95|2942.95|2942.95|2942.95|0
1638184970000|2021-11-29 11:22:50|2943.06|2943.06|2943.17|2943.17|2943.17|2943.17|2943.06|2943.06|0
1638184980000|2021-11-29 11:23:00|2943.46|2943.46|2943.51|2943.51|2943.51|2943.51|2943.46|2943.46|0
1638184990000|2021-11-29 11:23:10|2943.23|2943.23|2943.23|2943.23|2943.23|2943.23|2943.23|2943.23|0
1638185000000|2021-11-29 11:23:20|2943.29|2943.29|2943.29|2943.29|2943.29|2943.29|2943.29|2943.29|0
1638185010000|2021-11-29 11:23:30|2943.04|2943.04|2943.25|2943.25|2943.31|2943.31|2943.04|2943.04|0
1638185020000|2021-11-29 11:23:40|2943.31|2943.31|2943.31|2943.31|2943.31|2943.31|2943.31|2943.31|0
1638185040000|2021-11-29 11:24:00|2943.02|2943.02|2942.68|2942.68|2943.02|2943.02|2942.68|2942.68|0
1638185050000|2021-11-29 11:24:10|2942.57|2942.57|2942.33|2942.33|2942.57|2942.57|2942.19|2942.19|0
1638185070000|2021-11-29 11:24:30|2942.26|2942.26|2942.58|2942.58|2942.64|2942.64|2942.26|2942.26|0
1638185080000|2021-11-29 11:24:40|2942.6|2942.6|2942.58|2942.58|2942.6|2942.6|2942.58|2942.58|0
1638185090000|2021-11-29 11:24:50|2942.6|2942.6|2942.7|2942.7|2942.7|2942.7|2942.6|2942.6|0
1638185100000|2021-11-29 11:25:00|2942.83|2942.83|2942.83|2942.83|2942.83|2942.83|2942.83|2942.83|0
1638185110000|2021-11-29 11:25:10|2942.93|2942.93|2942.93|2942.93|2942.93|2942.93|2942.93|2942.93|0
1638185120000|2021-11-29 11:25:20|2943|2943|2943.01|2943.01|2943.01|2943.01|2943|2943|0
1638185140000|2021-11-29 11:25:40|2943.13|2943.13|2943.53|2943.53|2943.53|2943.53|2943.13|2943.13|0
1638185150000|2021-11-29 11:25:50|2943.4|2943.4|2942.96|2942.96|2943.4|2943.4|2942.96|2942.96|0
1638185160000|2021-11-29 11:26:00|2942.82|2942.82|2942.91|2942.91|2942.91|2942.91|2942.77|2942.77|0
1638185170000|2021-11-29 11:26:10|2942.98|2942.98|2942.94|2942.94|2942.98|2942.98|2942.94|2942.94|0
1638185180000|2021-11-29 11:26:20|2943.01|2943.01|2943.01|2943.01|2943.01|2943.01|2943.01|2943.01|0
1638185190000|2021-11-29 11:26:30|2943.45|2943.45|2943.45|2943.45|2943.45|2943.45|2943.45|2943.45|0
1638185200000|2021-11-29 11:26:40|2943.52|2943.52|2943.91|2943.91|2943.91|2943.91|2943.52|2943.52|0
1638185210000|2021-11-29 11:26:50|2943.93|2943.93|2943.9|2943.9|2944|2944|2943.9|2943.9|0
1638185220000|2021-11-29 11:27:00|2944.22|2944.22|2944.09|2944.09|2944.22|2944.22|2944.09|2944.09|0
1638185230000|2021-11-29 11:27:10|2944.02|2944.02|2944.06|2944.06|2944.06|2944.06|2944.02|2944.02|0
1638185240000|2021-11-29 11:27:20|2944.03|2944.03|2944.03|2944.03|2944.03|2944.03|2944.03|2944.03|0
1638185250000|2021-11-29 11:27:30|2944.07|2944.07|2944.31|2944.31|2944.31|2944.31|2944.03|2944.03|0
1638185260000|2021-11-29 11:27:40|2944.25|2944.25|2944.31|2944.31|2944.31|2944.31|2944.25|2944.25|0
1638185270000|2021-11-29 11:27:50|2944.35|2944.35|2944.17|2944.17|2944.45|2944.45|2944.17|2944.17|0
1638185290000|2021-11-29 11:28:10|2944.3|2944.3|2944.16|2944.16|2944.3|2944.3|2944.16|2944.16|0
1638185300000|2021-11-29 11:28:20|2944.26|2944.26|2944.26|2944.26|2944.26|2944.26|2944.26|2944.26|0
1638185310000|2021-11-29 11:28:30|2944.32|2944.32|2944.32|2944.32|2944.32|2944.32|2944.32|2944.32|0
1638185340000|2021-11-29 11:29:00|2944.29|2944.29|2944.05|2944.05|2944.29|2944.29|2943.88|2943.88|0
1638185370000|2021-11-29 11:29:30|2943.75|2943.75|2943.75|2943.75|2943.75|2943.75|2943.75|2943.75|0
1638185390000|2021-11-29 11:29:50|2943.64|2943.64|2943.64|2943.64|2943.64|2943.64|2943.64|2943.64|0
1638185400000|2021-11-29 11:30:00|2943.51|2943.51|2943.12|2943.12|2943.51|2943.51|2943.12|2943.12|0
1638185410000|2021-11-29 11:30:10|2943.1|2943.1|2942.78|2942.78|2943.1|2943.1|2942.78|2942.78|0
1638185420000|2021-11-29 11:30:20|2942.76|2942.76|2942.83|2942.83|2942.83|2942.83|2942.76|2942.76|0
1638185450000|2021-11-29 11:30:50|2942.72|2942.72|2942.38|2942.38|2942.72|2942.72|2942.38|2942.38|0
1638185460000|2021-11-29 11:31:00|2942.26|2942.26|2942.12|2942.12|2942.32|2942.32|2942.12|2942.12|0
1638185470000|2021-11-29 11:31:10|2941.99|2941.99|2942.02|2942.02|2942.14|2942.14|2941.91|2941.91|0
1638185480000|2021-11-29 11:31:20|2941.91|2941.91|2941.91|2941.91|2941.91|2941.91|2941.91|2941.91|0
1638185500000|2021-11-29 11:31:40|2942.02|2942.02|2941.97|2941.97|2942.02|2942.02|2941.97|2941.97|0
1638185520000|2021-11-29 11:32:00|2942.11|2942.11|2942.25|2942.25|2942.25|2942.25|2942.11|2942.11|0
1638185550000|2021-11-29 11:32:30|2942.12|2942.12|2942.12|2942.12|2942.12|2942.12|2942.12|2942.12|0
1638185570000|2021-11-29 11:32:50|2942.22|2942.22|2942.42|2942.42|2942.42|2942.42|2942.22|2942.22|0
1638185590000|2021-11-29 11:33:10|2942.35|2942.35|2942.46|2942.46|2942.46|2942.46|2942.35|2942.35|0
1638185600000|2021-11-29 11:33:20|2942.58|2942.58|2942.69|2942.69|2942.69|2942.69|2942.58|2942.58|0
1638185620000|2021-11-29 11:33:40|2942.75|2942.75|2942.75|2942.75|2942.75|2942.75|2942.75|2942.75|0
1638185630000|2021-11-29 11:33:50|2943.05|2943.05|2943.1|2943.1|2943.1|2943.1|2943.05|2943.05|0
1638185640000|2021-11-29 11:34:00|2943.21|2943.21|2943.11|2943.11|2943.34|2943.34|2943.11|2943.11|0
1638185650000|2021-11-29 11:34:10|2943.31|2943.31|2943.39|2943.39|2943.51|2943.51|2943.31|2943.31|0
1638185660000|2021-11-29 11:34:20|2943.28|2943.28|2943.31|2943.31|2943.31|2943.31|2943.17|2943.17|0
1638185680000|2021-11-29 11:34:40|2943.1|2943.1|2943.23|2943.23|2943.23|2943.23|2943.1|2943.1|0
1638185690000|2021-11-29 11:34:50|2943.26|2943.26|2943.26|2943.26|2943.26|2943.26|2943.26|2943.26|0
1638185700000|2021-11-29 11:35:00|2943.13|2943.13|2943.08|2943.08|2943.2|2943.2|2943.08|2943.08|0
1638185710000|2021-11-29 11:35:10|2942.94|2942.94|2942.87|2942.87|2942.94|2942.94|2942.8|2942.8|0
1638185720000|2021-11-29 11:35:20|2942.84|2942.84|2942.69|2942.69|2942.87|2942.87|2942.69|2942.69|0
1638185730000|2021-11-29 11:35:30|2942.62|2942.62|2942.46|2942.46|2942.62|2942.62|2942.46|2942.46|0
1638185750000|2021-11-29 11:35:50|2942.16|2942.16|2942.11|2942.11|2942.16|2942.16|2942.11|2942.11|0
1638185760000|2021-11-29 11:36:00|2942.25|2942.25|2942.28|2942.28|2942.28|2942.28|2942.06|2942.06|0
1638185770000|2021-11-29 11:36:10|2942.06|2942.06|2941.88|2941.88|2942.06|2942.06|2941.88|2941.88|0
1638185780000|2021-11-29 11:36:20|2941.99|2941.99|2942.02|2942.02|2942.02|2942.02|2941.88|2941.88|0
1638185790000|2021-11-29 11:36:30|2941.95|2941.95|2941.8|2941.8|2941.95|2941.95|2941.8|2941.8|0
1638185800000|2021-11-29 11:36:40|2941.92|2941.92|2942.21|2942.21|2942.21|2942.21|2941.92|2941.92|0
1638185810000|2021-11-29 11:36:50|2942.47|2942.47|2942.88|2942.88|2942.88|2942.88|2942.47|2942.47|0
1638185820000|2021-11-29 11:37:00|2942.76|2942.76|2942.74|2942.74|2942.85|2942.85|2942.73|2942.73|0
1638185830000|2021-11-29 11:37:10|2942.81|2942.81|2943.15|2943.15|2943.15|2943.15|2942.81|2942.81|0
1638185850000|2021-11-29 11:37:30|2943.37|2943.37|2943.15|2943.15|2943.37|2943.37|2943.09|2943.09|0
1638185860000|2021-11-29 11:37:40|2943.03|2943.03|2942.85|2942.85|2943.03|2943.03|2942.62|2942.62|0
1638185870000|2021-11-29 11:37:50|2942.75|2942.75|2942.53|2942.53|2942.75|2942.75|2942.53|2942.53|0
1638185880000|2021-11-29 11:38:00|2942.38|2942.38|2941.93|2941.93|2942.38|2942.38|2941.93|2941.93|0
1638185890000|2021-11-29 11:38:10|2941.87|2941.87|2941.76|2941.76|2941.87|2941.87|2941.76|2941.76|0
1638185900000|2021-11-29 11:38:20|2941.87|2941.87|2942.1|2942.1|2942.1|2942.1|2941.87|2941.87|0
1638185910000|2021-11-29 11:38:30|2942.03|2942.03|2941.68|2941.68|2942.03|2942.03|2941.68|2941.68|0
1638185920000|2021-11-29 11:38:40|2941.39|2941.39|2941.61|2941.61|2941.61|2941.61|2941.39|2941.39|0
1638185930000|2021-11-29 11:38:50|2941.5|2941.5|2941.35|2941.35|2941.5|2941.5|2941.35|2941.35|0
1638185950000|2021-11-29 11:39:10|2941.29|2941.29|2941.29|2941.29|2941.29|2941.29|2941.29|2941.29|0
1638185960000|2021-11-29 11:39:20|2941.51|2941.51|2941.74|2941.74|2941.74|2941.74|2941.51|2941.51|0
1638185970000|2021-11-29 11:39:30|2941.78|2941.78|2941.78|2941.78|2941.78|2941.78|2941.78|2941.78|0
1638185980000|2021-11-29 11:39:40|2942.12|2942.12|2942.79|2942.79|2942.79|2942.79|2942.12|2942.12|0
1638185990000|2021-11-29 11:39:50|2942.78|2942.78|2942.79|2942.79|2942.79|2942.79|2942.78|2942.78|0
1638186000000|2021-11-29 11:40:00|2942.83|2942.83|2942.76|2942.76|2942.83|2942.83|2942.76|2942.76|0
1638186010000|2021-11-29 11:40:10|2942.7|2942.7|2942.98|2942.98|2942.98|2942.98|2942.7|2942.7|0
1638186020000|2021-11-29 11:40:20|2943.03|2943.03|2943.03|2943.03|2943.03|2943.03|2943.03|2943.03|0
1638186050000|2021-11-29 11:40:50|2943.05|2943.05|2943.05|2943.05|2943.05|2943.05|2943.05|2943.05|0
1638186060000|2021-11-29 11:41:00|2943.33|2943.33|2943.39|2943.39|2943.39|2943.39|2943.33|2943.33|0
1638186070000|2021-11-29 11:41:10|2943.45|2943.45|2943.45|2943.45|2943.45|2943.45|2943.45|2943.45|0
1638186080000|2021-11-29 11:41:20|2943.52|2943.52|2943.52|2943.52|2943.52|2943.52|2943.52|2943.52|0
1638186090000|2021-11-29 11:41:30|2943.6|2943.6|2943.74|2943.74|2943.74|2943.74|2943.6|2943.6|0
1638186100000|2021-11-29 11:41:40|2943.41|2943.41|2943.25|2943.25|2943.41|2943.41|2943.25|2943.25|0
1638186110000|2021-11-29 11:41:50|2943.36|2943.36|2943.24|2943.24|2943.36|2943.36|2943.24|2943.24|0
1638186130000|2021-11-29 11:42:10|2943.09|2943.09|2942.81|2942.81|2943.09|2943.09|2942.81|2942.81|0
1638186140000|2021-11-29 11:42:20|2942.93|2942.93|2942.86|2942.86|2942.98|2942.98|2942.86|2942.86|0
1638186160000|2021-11-29 11:42:40|2942.6|2942.6|2941.91|2941.91|2942.72|2942.72|2941.91|2941.91|0
1638186170000|2021-11-29 11:42:50|2942.16|2942.16|2942.03|2942.03|2942.16|2942.16|2942.03|2942.03|0
1638186180000|2021-11-29 11:43:00|2941.97|2941.97|2942.33|2942.33|2942.34|2942.34|2941.97|2941.97|0
1638186190000|2021-11-29 11:43:10|2942.26|2942.26|2941.98|2941.98|2942.26|2942.26|2941.86|2941.86|0
1638186200000|2021-11-29 11:43:20|2941.88|2941.88|2941.72|2941.72|2941.98|2941.98|2941.6|2941.6|0
1638186210000|2021-11-29 11:43:30|2941.61|2941.61|2941.44|2941.44|2941.61|2941.61|2941.44|2941.44|0
1638186220000|2021-11-29 11:43:40|2941.69|2941.69|2941.56|2941.56|2941.69|2941.69|2941.51|2941.51|0
1638186230000|2021-11-29 11:43:50|2941.68|2941.68|2941.68|2941.68|2941.68|2941.68|2941.68|2941.68|0
1638186240000|2021-11-29 11:44:00|2941.8|2941.8|2941.53|2941.53|2941.8|2941.8|2941.53|2941.53|0
1638186250000|2021-11-29 11:44:10|2941.66|2941.66|2941.66|2941.66|2941.66|2941.66|2941.66|2941.66|0
1638186260000|2021-11-29 11:44:20|2941.78|2941.78|2942.05|2942.05|2942.17|2942.17|2941.78|2941.78|0
1638186270000|2021-11-29 11:44:30|2941.98|2941.98|2941.98|2941.98|2941.98|2941.98|2941.98|2941.98|0
1638186280000|2021-11-29 11:44:40|2942.04|2942.04|2942.16|2942.16|2942.16|2942.16|2942.04|2942.04|0
1638186290000|2021-11-29 11:44:50|2942.28|2942.28|2942.39|2942.39|2942.39|2942.39|2942.28|2942.28|0
1638186300000|2021-11-29 11:45:00|2942.45|2942.45|2942.7|2942.7|2942.7|2942.7|2942.45|2942.45|0
1638186310000|2021-11-29 11:45:10|2942.45|2942.45|2942.17|2942.17|2942.57|2942.57|2942.17|2942.17|0
1638186320000|2021-11-29 11:45:20|2942.11|2942.11|2942.73|2942.73|2942.85|2942.85|2942.11|2942.11|0
1638186330000|2021-11-29 11:45:30|2942.88|2942.88|2942.96|2942.96|2942.96|2942.96|2942.7|2942.7|0
1638186350000|2021-11-29 11:45:50|2943.08|2943.08|2943.33|2943.33|2943.33|2943.33|2943.08|2943.08|0
1638186360000|2021-11-29 11:46:00|2943.45|2943.45|2943.47|2943.47|2943.47|2943.47|2943.33|2943.33|0
1638186370000|2021-11-29 11:46:10|2943.61|2943.61|2943.61|2943.61|2943.61|2943.61|2943.61|2943.61|0
1638186380000|2021-11-29 11:46:20|2943.49|2943.49|2943.54|2943.54|2943.54|2943.54|2943.49|2943.49|0
1638186390000|2021-11-29 11:46:30|2943.28|2943.28|2943.28|2943.28|2943.28|2943.28|2943.16|2943.16|0
1638186400000|2021-11-29 11:46:40|2943.23|2943.23|2943.23|2943.23|2943.23|2943.23|2943.23|2943.23|0
1638186410000|2021-11-29 11:46:50|2943.3|2943.3|2943.23|2943.23|2943.3|2943.3|2943.23|2943.23|0
1638186420000|2021-11-29 11:47:00|2943.52|2943.52|2943.71|2943.71|2943.71|2943.71|2943.09|2943.09|0
1638186430000|2021-11-29 11:47:10|2943.82|2943.82|2943.82|2943.82|2943.82|2943.82|2943.82|2943.82|0
1638186440000|2021-11-29 11:47:20|2943.88|2943.88|2943.76|2943.76|2943.88|2943.88|2943.76|2943.76|0
1638186470000|2021-11-29 11:47:50|2943.62|2943.62|2943.5|2943.5|2943.62|2943.62|2943.5|2943.5|0
1638186490000|2021-11-29 11:48:10|2943.39|2943.39|2943.39|2943.39|2943.39|2943.39|2943.39|2943.39|0
1638186510000|2021-11-29 11:48:30|2943.36|2943.36|2943.36|2943.36|2943.36|2943.36|2943.36|2943.36|0
1638186530000|2021-11-29 11:48:50|2943.39|2943.39|2943.39|2943.39|2943.39|2943.39|2943.39|2943.39|0
1638186540000|2021-11-29 11:49:00|2943.68|2943.68|2943.68|2943.68|2943.68|2943.68|2943.68|2943.68|0
1638186550000|2021-11-29 11:49:10|2943.97|2943.97|2943.97|2943.97|2943.97|2943.97|2943.97|2943.97|0
1638186560000|2021-11-29 11:49:20|2944.01|2944.01|2944.01|2944.01|2944.01|2944.01|2944.01|2944.01|0
1638186570000|2021-11-29 11:49:30|2944.07|2944.07|2944.07|2944.07|2944.07|2944.07|2944.07|2944.07|0
1638186590000|2021-11-29 11:49:50|2943.95|2943.95|2943.84|2943.84|2943.95|2943.95|2943.84|2943.84|0
1638186600000|2021-11-29 11:50:00|2943.77|2943.77|2943.48|2943.48|2943.77|2943.77|2943.48|2943.48|0
1638186610000|2021-11-29 11:50:10|2943.35|2943.35|2942.73|2942.73|2943.35|2943.35|2942.73|2942.73|0
1638186620000|2021-11-29 11:50:20|2942.59|2942.59|2942.45|2942.45|2942.59|2942.59|2942.45|2942.45|0
1638186630000|2021-11-29 11:50:30|2942.34|2942.34|2942.4|2942.4|2942.4|2942.4|2942.34|2942.34|0
1638186640000|2021-11-29 11:50:40|2942.34|2942.34|2941.09|2941.09|2942.34|2942.34|2941.09|2941.09|0
1638186650000|2021-11-29 11:50:50|2940.97|2940.97|2940.81|2940.81|2940.97|2940.97|2940.81|2940.81|0
1638186660000|2021-11-29 11:51:00|2940.76|2940.76|2940.69|2940.69|2940.76|2940.76|2940.69|2940.69|0
1638186670000|2021-11-29 11:51:10|2940.63|2940.63|2940.49|2940.49|2940.63|2940.63|2940.49|2940.49|0
1638186680000|2021-11-29 11:51:20|2940.35|2940.35|2940.25|2940.25|2940.35|2940.35|2940.25|2940.25|0
1638186690000|2021-11-29 11:51:30|2940.23|2940.23|2940.23|2940.23|2940.23|2940.23|2940.23|2940.23|0
1638186700000|2021-11-29 11:51:40|2940.12|2940.12|2940.06|2940.06|2940.12|2940.12|2940.06|2940.06|0
1638186720000|2021-11-29 11:52:00|2940.16|2940.16|2940.16|2940.16|2940.16|2940.16|2940.16|2940.16|0
1638186730000|2021-11-29 11:52:10|2940.26|2940.26|2940.26|2940.26|2940.26|2940.26|2940.26|2940.26|0
1638186740000|2021-11-29 11:52:20|2940.12|2940.12|2940.12|2940.12|2940.12|2940.12|2940.12|2940.12|0
1638186750000|2021-11-29 11:52:30|2940.19|2940.19|2940.19|2940.19|2940.19|2940.19|2940.19|2940.19|0
1638186760000|2021-11-29 11:52:40|2939.9|2939.9|2939.26|2939.26|2939.9|2939.9|2939.26|2939.26|0
1638186780000|2021-11-29 11:53:00|2939.48|2939.48|2939.44|2939.44|2939.76|2939.76|2939.44|2939.44|0
1638186790000|2021-11-29 11:53:10|2939.19|2939.19|2939.16|2939.16|2939.23|2939.23|2939.16|2939.16|0
1638186810000|2021-11-29 11:53:30|2938.91|2938.91|2939.18|2939.18|2939.18|2939.18|2938.91|2938.91|0
1638186820000|2021-11-29 11:53:40|2939.32|2939.32|2939.2|2939.2|2939.32|2939.32|2939.2|2939.2|0
1638186840000|2021-11-29 11:54:00|2939.49|2939.49|2939.31|2939.31|2939.49|2939.49|2939.2|2939.2|0
1638186850000|2021-11-29 11:54:10|2939.19|2939.19|2939.19|2939.19|2939.19|2939.19|2939.19|2939.19|0
1638186870000|2021-11-29 11:54:30|2939.07|2939.07|2938.71|2938.71|2939.07|2939.07|2938.71|2938.71|0
1638186880000|2021-11-29 11:54:40|2938.85|2938.85|2938.7|2938.7|2938.85|2938.85|2938.7|2938.7|0
1638186890000|2021-11-29 11:54:50|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|0
1638186900000|2021-11-29 11:55:00|2938.75|2938.75|2938.75|2938.75|2938.75|2938.75|2938.75|2938.75|0
1638186910000|2021-11-29 11:55:10|2938.48|2938.48|2938.43|2938.43|2938.48|2938.48|2938.43|2938.43|0
1638186930000|2021-11-29 11:55:30|2938.32|2938.32|2938.32|2938.32|2938.32|2938.32|2938.32|2938.32|0
1638186940000|2021-11-29 11:55:40|2938.2|2938.2|2938.2|2938.2|2938.2|2938.2|2938.2|2938.2|0
1638186950000|2021-11-29 11:55:50|2938.49|2938.49|2938.46|2938.46|2938.49|2938.49|2938.46|2938.46|0
1638186960000|2021-11-29 11:56:00|2938.6|2938.6|2938.69|2938.69|2938.75|2938.75|2938.6|2938.6|0
1638186980000|2021-11-29 11:56:20|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|0
1638186990000|2021-11-29 11:56:30|2938.95|2938.95|2939.15|2939.15|2939.15|2939.15|2938.95|2938.95|0
1638187000000|2021-11-29 11:56:40|2939.2|2939.2|2939.45|2939.45|2939.45|2939.45|2939.2|2939.2|0
1638187020000|2021-11-29 11:57:00|2939.73|2939.73|2939.73|2939.73|2939.73|2939.73|2939.73|2939.73|0
1638187060000|2021-11-29 11:57:40|2939.79|2939.79|2939.64|2939.64|2939.82|2939.82|2939.64|2939.64|0
1638187070000|2021-11-29 11:57:50|2939.61|2939.61|2939.61|2939.61|2939.61|2939.61|2939.61|2939.61|0
1638187080000|2021-11-29 11:58:00|2939.32|2939.32|2938.82|2938.82|2939.32|2939.32|2938.82|2938.82|0
1638187090000|2021-11-29 11:58:10|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|0
1638187100000|2021-11-29 11:58:20|2938.81|2938.81|2938.81|2938.81|2938.81|2938.81|2938.81|2938.81|0
1638187130000|2021-11-29 11:58:50|2938.87|2938.87|2938.94|2938.94|2938.94|2938.94|2938.87|2938.87|0
1638187140000|2021-11-29 11:59:00|2939.05|2939.05|2939.05|2939.05|2939.05|2939.05|2939.05|2939.05|0
1638187150000|2021-11-29 11:59:10|2938.93|2938.93|2938.93|2938.93|2938.93|2938.93|2938.93|2938.93|0
1638187160000|2021-11-29 11:59:20|2939|2939|2938.88|2938.88|2939|2939|2938.88|2938.88|0
1638187170000|2021-11-29 11:59:30|2939.25|2939.25|2939.25|2939.25|2939.25|2939.25|2939.25|2939.25|0
1638187180000|2021-11-29 11:59:40|2939.37|2939.37|2938.6|2938.6|2939.37|2939.37|2938.56|2938.56|0
1638187190000|2021-11-29 11:59:50|2938.72|2938.72|2938.25|2938.25|2938.72|2938.72|2938.13|2938.13|0
1638187200000|2021-11-29 12:00:00|2938.31|2938.31|2937.93|2937.93|2938.44|2938.44|2937.93|2937.93|0
1638187210000|2021-11-29 12:00:10|2937.91|2937.91|2937.44|2937.44|2937.91|2937.91|2937.2|2937.2|0
1638187220000|2021-11-29 12:00:20|2937.32|2937.32|2937.47|2937.47|2937.47|2937.47|2937.32|2937.32|0
1638187240000|2021-11-29 12:00:40|2937.83|2937.83|2937.83|2937.83|2937.83|2937.83|2937.83|2937.83|0
1638187250000|2021-11-29 12:00:50|2937.96|2937.96|2937.96|2937.96|2937.96|2937.96|2937.96|2937.96|0
1638187260000|2021-11-29 12:01:00|2937.83|2937.83|2937.71|2937.71|2937.83|2937.83|2937.71|2937.71|0
1638187270000|2021-11-29 12:01:10|2937.86|2937.86|2937.99|2937.99|2937.99|2937.99|2937.86|2937.86|0
1638187290000|2021-11-29 12:01:30|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|0
1638187310000|2021-11-29 12:01:50|2937.79|2937.79|2937.79|2937.79|2937.79|2937.79|2937.79|2937.79|0
1638187320000|2021-11-29 12:02:00|2937.93|2937.93|2937.04|2937.04|2938.08|2938.08|2936.99|2936.99|0
1638187330000|2021-11-29 12:02:10|2936.92|2936.92|2936.98|2936.98|2936.98|2936.98|2936.85|2936.85|0
1638187340000|2021-11-29 12:02:20|2937.11|2937.11|2937.04|2937.04|2937.11|2937.11|2937.04|2937.04|0
1638187350000|2021-11-29 12:02:30|2937.17|2937.17|2937.17|2937.17|2937.17|2937.17|2937.17|2937.17|0
1638187360000|2021-11-29 12:02:40|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|0
1638187370000|2021-11-29 12:02:50|2937.24|2937.24|2937.24|2937.24|2937.24|2937.24|2937.24|2937.24|0
1638187380000|2021-11-29 12:03:00|2937.36|2937.36|2937.7|2937.7|2937.87|2937.87|2937.36|2937.36|0
1638187390000|2021-11-29 12:03:10|2937.45|2937.45|2937.58|2937.58|2937.58|2937.58|2937.45|2937.45|0
1638187400000|2021-11-29 12:03:20|2937.63|2937.63|2937.63|2937.63|2937.63|2937.63|2937.63|2937.63|0
1638187410000|2021-11-29 12:03:30|2937.51|2937.51|2937.56|2937.56|2937.56|2937.56|2937.51|2937.51|0
1638187420000|2021-11-29 12:03:40|2937.45|2937.45|2937.01|2937.01|2937.45|2937.45|2937.01|2937.01|0
1638187430000|2021-11-29 12:03:50|2936.89|2936.89|2936.89|2936.89|2936.89|2936.89|2936.75|2936.75|0
1638187440000|2021-11-29 12:04:00|2936.83|2936.83|2936.83|2936.83|2936.83|2936.83|2936.77|2936.77|0
1638187450000|2021-11-29 12:04:10|2936.94|2936.94|2936.76|2936.76|2936.94|2936.94|2936.76|2936.76|0
1638187460000|2021-11-29 12:04:20|2936.63|2936.63|2936.76|2936.76|2936.76|2936.76|2936.63|2936.63|0
1638187470000|2021-11-29 12:04:30|2936.64|2936.64|2936.52|2936.52|2936.64|2936.64|2936.52|2936.52|0
1638187480000|2021-11-29 12:04:40|2936.4|2936.4|2936.4|2936.4|2936.4|2936.4|2936.4|2936.4|0
1638187500000|2021-11-29 12:05:00|2935.83|2935.83|2935.18|2935.18|2935.83|2935.83|2935.18|2935.18|0
1638187520000|2021-11-29 12:05:20|2935.16|2935.16|2935.16|2935.16|2935.16|2935.16|2935.16|2935.16|0
1638187530000|2021-11-29 12:05:30|2935.13|2935.13|2934.78|2934.78|2935.13|2935.13|2934.78|2934.78|0
1638187550000|2021-11-29 12:05:50|2934.74|2934.74|2933.48|2933.48|2934.74|2934.74|2933.48|2933.48|0
1638187560000|2021-11-29 12:06:00|2933.05|2933.05|2932.89|2932.89|2933.05|2933.05|2932.79|2932.79|0
1638187570000|2021-11-29 12:06:10|2933.04|2933.04|2933.18|2933.18|2933.24|2933.24|2933.04|2933.04|0
1638187580000|2021-11-29 12:06:20|2933.25|2933.25|2933.46|2933.46|2933.46|2933.46|2933.17|2933.17|0
1638187590000|2021-11-29 12:06:30|2933.58|2933.58|2933.67|2933.67|2933.73|2933.73|2933.58|2933.58|0
1638187600000|2021-11-29 12:06:40|2933.45|2933.45|2933.41|2933.41|2933.45|2933.45|2933.38|2933.38|0
1638187610000|2021-11-29 12:06:50|2933.35|2933.35|2933.45|2933.45|2933.45|2933.45|2933.35|2933.35|0
1638187620000|2021-11-29 12:07:00|2933.23|2933.23|2933.16|2933.16|2933.33|2933.33|2933.1|2933.1|0
1638187630000|2021-11-29 12:07:10|2932.72|2932.72|2933.02|2933.02|2933.02|2933.02|2932.72|2932.72|0
1638187640000|2021-11-29 12:07:20|2933.46|2933.46|2933.33|2933.33|2933.56|2933.56|2933.33|2933.33|0
1638187650000|2021-11-29 12:07:30|2933.26|2933.26|2933.36|2933.36|2933.36|2933.36|2933.26|2933.26|0
1638187660000|2021-11-29 12:07:40|2933.47|2933.47|2933.22|2933.22|2933.47|2933.47|2932.88|2932.88|0
1638187680000|2021-11-29 12:08:00|2933.07|2933.07|2932.64|2932.64|2933.07|2933.07|2932.59|2932.59|0
1638187690000|2021-11-29 12:08:10|2932.59|2932.59|2932.44|2932.44|2932.59|2932.59|2932.44|2932.44|0
1638187700000|2021-11-29 12:08:20|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|0
1638187710000|2021-11-29 12:08:30|2932.36|2932.36|2932.38|2932.38|2932.38|2932.38|2932.23|2932.23|0
1638187720000|2021-11-29 12:08:40|2932.23|2932.23|2932.23|2932.23|2932.23|2932.23|2932.13|2932.13|0
1638187740000|2021-11-29 12:09:00|2932.38|2932.38|2931.86|2931.86|2932.38|2932.38|2931.86|2931.86|0
1638187750000|2021-11-29 12:09:10|2931.72|2931.72|2931.72|2931.72|2931.72|2931.72|2931.72|2931.72|0
1638187760000|2021-11-29 12:09:20|2931.61|2931.61|2930.95|2930.95|2931.61|2931.61|2930.95|2930.95|0
1638187770000|2021-11-29 12:09:30|2931.07|2931.07|2930.99|2930.99|2931.07|2931.07|2930.73|2930.73|0
1638187780000|2021-11-29 12:09:40|2931.44|2931.44|2931.73|2931.73|2931.73|2931.73|2931.44|2931.44|0
1638187790000|2021-11-29 12:09:50|2931.88|2931.88|2931.98|2931.98|2932.16|2932.16|2931.88|2931.88|0
1638187800000|2021-11-29 12:10:00|2931.84|2931.84|2931.41|2931.41|2931.84|2931.84|2931.41|2931.41|0
1638187830000|2021-11-29 12:10:30|2931.64|2931.64|2932.24|2932.24|2932.24|2932.24|2931.64|2931.64|0
1638187840000|2021-11-29 12:10:40|2932.36|2932.36|2932.48|2932.48|2932.48|2932.48|2932.36|2932.36|0
1638187850000|2021-11-29 12:10:50|2932.62|2932.62|2932.62|2932.62|2932.62|2932.62|2932.62|2932.62|0
1638187860000|2021-11-29 12:11:00|2932.74|2932.74|2932.86|2932.86|2932.86|2932.86|2932.74|2932.74|0
1638187870000|2021-11-29 12:11:10|2933.07|2933.07|2933.07|2933.07|2933.07|2933.07|2933.07|2933.07|0
1638187880000|2021-11-29 12:11:20|2933.03|2933.03|2933.03|2933.03|2933.03|2933.03|2933.03|2933.03|0
1638187890000|2021-11-29 12:11:30|2933.07|2933.07|2933.35|2933.35|2933.35|2933.35|2933.07|2933.07|0
1638187900000|2021-11-29 12:11:40|2933.29|2933.29|2933.18|2933.18|2933.29|2933.29|2933.18|2933.18|0
1638187920000|2021-11-29 12:12:00|2933.46|2933.46|2933.91|2933.91|2933.91|2933.91|2933.35|2933.35|0
1638187970000|2021-11-29 12:12:50|2933.68|2933.68|2933.44|2933.44|2933.68|2933.68|2933.31|2933.31|0
1638187980000|2021-11-29 12:13:00|2933.51|2933.51|2933.95|2933.95|2933.95|2933.95|2933.51|2933.51|0
1638188010000|2021-11-29 12:13:30|2933.7|2933.7|2933.7|2933.7|2933.7|2933.7|2933.7|2933.7|0
1638188020000|2021-11-29 12:13:40|2933.77|2933.77|2933.34|2933.34|2933.77|2933.77|2933.34|2933.34|0
1638188030000|2021-11-29 12:13:50|2933.48|2933.48|2933.41|2933.41|2933.48|2933.48|2933.41|2933.41|0
1638188040000|2021-11-29 12:14:00|2933.27|2933.27|2933.27|2933.27|2933.27|2933.27|2933.27|2933.27|0
1638188060000|2021-11-29 12:14:20|2933.14|2933.14|2933.57|2933.57|2933.57|2933.57|2933.14|2933.14|0
1638188070000|2021-11-29 12:14:30|2933.69|2933.69|2933.69|2933.69|2933.69|2933.69|2933.69|2933.69|0
1638188090000|2021-11-29 12:14:50|2933.81|2933.81|2933.93|2933.93|2933.93|2933.93|2933.81|2933.81|0
1638188100000|2021-11-29 12:15:00|2934.04|2934.04|2934.55|2934.55|2934.55|2934.55|2934.04|2934.04|0
1638188120000|2021-11-29 12:15:20|2934.68|2934.68|2934.68|2934.68|2934.68|2934.68|2934.68|2934.68|0
1638188130000|2021-11-29 12:15:30|2934.81|2934.81|2935.17|2935.17|2935.17|2935.17|2934.81|2934.81|0
1638188140000|2021-11-29 12:15:40|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|0
1638188150000|2021-11-29 12:15:50|2935.58|2935.58|2935.77|2935.77|2935.77|2935.77|2935.58|2935.58|0
1638188160000|2021-11-29 12:16:00|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|0
1638188190000|2021-11-29 12:16:30|2935.76|2935.76|2935.82|2935.82|2935.82|2935.82|2935.76|2935.76|0
1638188200000|2021-11-29 12:16:40|2936.11|2936.11|2936.67|2936.67|2936.67|2936.67|2936.11|2936.11|0
1638188220000|2021-11-29 12:17:00|2936.52|2936.52|2936.52|2936.52|2936.52|2936.52|2936.52|2936.52|0
1638188240000|2021-11-29 12:17:20|2936.38|2936.38|2935.97|2935.97|2936.38|2936.38|2935.97|2935.97|0
1638188250000|2021-11-29 12:17:30|2935.9|2935.9|2935.97|2935.97|2935.97|2935.97|2935.9|2935.9|0
1638188260000|2021-11-29 12:17:40|2936.03|2936.03|2936.03|2936.03|2936.03|2936.03|2936.03|2936.03|0
1638188280000|2021-11-29 12:18:00|2935.75|2935.75|2935.04|2935.04|2935.75|2935.75|2935.04|2935.04|0
1638188290000|2021-11-29 12:18:10|2934.97|2934.97|2934.54|2934.54|2934.97|2934.97|2934.54|2934.54|0
1638188300000|2021-11-29 12:18:20|2934.4|2934.4|2934.4|2934.4|2934.4|2934.4|2934.4|2934.4|0
1638188320000|2021-11-29 12:18:40|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|0
1638188330000|2021-11-29 12:18:50|2934.63|2934.63|2934.81|2934.81|2934.81|2934.81|2934.63|2934.63|0
1638188340000|2021-11-29 12:19:00|2934.95|2934.95|2935.23|2935.23|2935.34|2935.34|2934.95|2934.95|0
1638188390000|2021-11-29 12:19:50|2935.34|2935.34|2935.35|2935.35|2935.35|2935.35|2935.34|2935.34|0
1638188400000|2021-11-29 12:20:00|2935.78|2935.78|2936.19|2936.19|2936.19|2936.19|2935.78|2935.78|0
1638188420000|2021-11-29 12:20:20|2936.05|2936.05|2936.34|2936.34|2936.43|2936.43|2936.05|2936.05|0
1638188430000|2021-11-29 12:20:30|2936.48|2936.48|2936.48|2936.48|2936.48|2936.48|2936.48|2936.48|0
1638188440000|2021-11-29 12:20:40|2936.34|2936.34|2936.21|2936.21|2936.34|2936.34|2936.15|2936.15|0
1638188450000|2021-11-29 12:20:50|2936.33|2936.33|2936.33|2936.33|2936.33|2936.33|2936.26|2936.26|0
1638188460000|2021-11-29 12:21:00|2936.47|2936.47|2936.54|2936.54|2936.54|2936.54|2936.47|2936.47|0
1638188470000|2021-11-29 12:21:10|2936.83|2936.83|2936.83|2936.83|2936.83|2936.83|2936.83|2936.83|0
1638188480000|2021-11-29 12:21:20|2936.85|2936.85|2936.9|2936.9|2936.9|2936.9|2936.85|2936.85|0
1638188500000|2021-11-29 12:21:40|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|0
1638188510000|2021-11-29 12:21:50|2936.81|2936.81|2936.54|2936.54|2936.81|2936.81|2936.54|2936.54|0
1638188520000|2021-11-29 12:22:00|2936.97|2936.97|2936.53|2936.53|2936.97|2936.97|2936.3|2936.3|0
1638188550000|2021-11-29 12:22:30|2936.59|2936.59|2936.59|2936.59|2936.59|2936.59|2936.59|2936.59|0
1638188560000|2021-11-29 12:22:40|2936.65|2936.65|2936.54|2936.54|2936.73|2936.73|2936.54|2936.54|0
1638188570000|2021-11-29 12:22:50|2936.61|2936.61|2936.8|2936.8|2936.8|2936.8|2936.61|2936.61|0
1638188580000|2021-11-29 12:23:00|2937.09|2937.09|2937.02|2937.02|2937.09|2937.09|2936.95|2936.95|0
1638188590000|2021-11-29 12:23:10|2936.88|2936.88|2936.12|2936.12|2936.88|2936.88|2936.12|2936.12|0
1638188600000|2021-11-29 12:23:20|2936.06|2936.06|2936.01|2936.01|2936.11|2936.11|2936.01|2936.01|0
1638188620000|2021-11-29 12:23:40|2935.94|2935.94|2935.88|2935.88|2936.01|2936.01|2935.88|2935.88|0
1638188630000|2021-11-29 12:23:50|2935.95|2935.95|2935.74|2935.74|2935.95|2935.95|2935.74|2935.74|0
1638188640000|2021-11-29 12:24:00|2935.85|2935.85|2936.13|2936.13|2936.13|2936.13|2935.85|2935.85|0
1638188650000|2021-11-29 12:24:10|2936.2|2936.2|2935.87|2935.87|2936.2|2936.2|2935.87|2935.87|0
1638188660000|2021-11-29 12:24:20|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|0
1638188670000|2021-11-29 12:24:30|2935.77|2935.77|2936.04|2936.04|2936.14|2936.14|2935.77|2935.77|0
1638188680000|2021-11-29 12:24:40|2935.99|2935.99|2936.02|2936.02|2936.06|2936.06|2935.99|2935.99|0
1638188690000|2021-11-29 12:24:50|2936.47|2936.47|2936.47|2936.47|2936.47|2936.47|2936.47|2936.47|0
1638188700000|2021-11-29 12:25:00|2936.59|2936.59|2936.59|2936.59|2936.59|2936.59|2936.59|2936.59|0
1638188710000|2021-11-29 12:25:10|2936.46|2936.46|2936.13|2936.13|2936.46|2936.46|2936.13|2936.13|0
1638188720000|2021-11-29 12:25:20|2936.08|2936.08|2936.13|2936.13|2936.13|2936.13|2936.08|2936.08|0
1638188730000|2021-11-29 12:25:30|2936.41|2936.41|2936.41|2936.41|2936.41|2936.41|2936.41|2936.41|0
1638188740000|2021-11-29 12:25:40|2936.56|2936.56|2936.56|2936.56|2936.56|2936.56|2936.56|2936.56|0
1638188750000|2021-11-29 12:25:50|2936.62|2936.62|2936.62|2936.62|2936.62|2936.62|2936.62|2936.62|0
1638188760000|2021-11-29 12:26:00|2936.75|2936.75|2937.04|2937.04|2937.04|2937.04|2936.75|2936.75|0
1638188770000|2021-11-29 12:26:10|2937.3|2937.3|2937.3|2937.3|2937.3|2937.3|2937.3|2937.3|0
1638188790000|2021-11-29 12:26:30|2937.46|2937.46|2937.46|2937.46|2937.46|2937.46|2937.46|2937.46|0
1638188820000|2021-11-29 12:27:00|2937.35|2937.35|2937|2937|2937.35|2937.35|2936.81|2936.81|0
1638188830000|2021-11-29 12:27:10|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|0
1638188840000|2021-11-29 12:27:20|2936.85|2936.85|2936.59|2936.59|2936.85|2936.85|2936.59|2936.59|0
1638188860000|2021-11-29 12:27:40|2936.45|2936.45|2936.41|2936.41|2936.45|2936.45|2936.41|2936.41|0
1638188880000|2021-11-29 12:28:00|2936.27|2936.27|2936.27|2936.27|2936.27|2936.27|2936.27|2936.27|0
1638188890000|2021-11-29 12:28:10|2936.23|2936.23|2936.38|2936.38|2936.38|2936.38|2936.23|2936.23|0
1638188910000|2021-11-29 12:28:30|2936.24|2936.24|2936.24|2936.24|2936.24|2936.24|2936.24|2936.24|0
1638188920000|2021-11-29 12:28:40|2936.09|2936.09|2935.58|2935.58|2936.09|2936.09|2935.58|2935.58|0
1638188930000|2021-11-29 12:28:50|2935.46|2935.46|2935.31|2935.31|2935.46|2935.46|2935.31|2935.31|0
1638188950000|2021-11-29 12:29:10|2935.16|2935.16|2935.16|2935.16|2935.16|2935.16|2935.16|2935.16|0
1638188960000|2021-11-29 12:29:20|2934.92|2934.92|2933.76|2933.76|2934.92|2934.92|2933.76|2933.76|0
1638188970000|2021-11-29 12:29:30|2934|2934|2934.12|2934.12|2934.12|2934.12|2934|2934|0
1638188980000|2021-11-29 12:29:40|2934.26|2934.26|2934.26|2934.26|2934.26|2934.26|2934.26|2934.26|0
1638188990000|2021-11-29 12:29:50|2934.34|2934.34|2934.34|2934.34|2934.34|2934.34|2934.34|2934.34|0
1638189000000|2021-11-29 12:30:00|2934.21|2934.21|2934.18|2934.18|2934.21|2934.21|2934.18|2934.18|0
1638189020000|2021-11-29 12:30:20|2934.29|2934.29|2934.67|2934.67|2934.67|2934.67|2934.29|2934.29|0
1638189030000|2021-11-29 12:30:30|2934.78|2934.78|2934.9|2934.9|2934.9|2934.9|2934.78|2934.78|0
1638189060000|2021-11-29 12:31:00|2935.02|2935.02|2934.68|2934.68|2935.02|2935.02|2934.68|2934.68|0
1638189080000|2021-11-29 12:31:20|2934.56|2934.56|2934.56|2934.56|2934.56|2934.56|2934.56|2934.56|0
1638189090000|2021-11-29 12:31:30|2934.63|2934.63|2934.52|2934.52|2934.63|2934.63|2934.52|2934.52|0
1638189100000|2021-11-29 12:31:40|2934.56|2934.56|2934.53|2934.53|2934.56|2934.56|2934.53|2934.53|0
1638189110000|2021-11-29 12:31:50|2934.67|2934.67|2934.7|2934.7|2934.81|2934.81|2934.67|2934.67|0
1638189120000|2021-11-29 12:32:00|2934.81|2934.81|2934.81|2934.81|2934.81|2934.81|2934.81|2934.81|0
1638189140000|2021-11-29 12:32:20|2934.94|2934.94|2935.06|2935.06|2935.06|2935.06|2934.94|2934.94|0
1638189170000|2021-11-29 12:32:50|2935.11|2935.11|2935.12|2935.12|2935.18|2935.18|2935.11|2935.11|0
1638189180000|2021-11-29 12:33:00|2935.18|2935.18|2935.23|2935.23|2935.23|2935.23|2935.18|2935.18|0
1638189190000|2021-11-29 12:33:10|2935.34|2935.34|2935.35|2935.35|2935.42|2935.42|2935.34|2935.34|0
1638189210000|2021-11-29 12:33:30|2935.59|2935.59|2935.66|2935.66|2935.66|2935.66|2935.54|2935.54|0
1638189220000|2021-11-29 12:33:40|2936.1|2936.1|2936.21|2936.21|2936.21|2936.21|2936.1|2936.1|0
1638189250000|2021-11-29 12:34:10|2936.07|2936.07|2936.07|2936.07|2936.07|2936.07|2936.07|2936.07|0
1638189270000|2021-11-29 12:34:30|2936.18|2936.18|2936.29|2936.29|2936.29|2936.29|2936.18|2936.18|0
1638189290000|2021-11-29 12:34:50|2936.17|2936.17|2936.17|2936.17|2936.17|2936.17|2936.17|2936.17|0
1638189300000|2021-11-29 12:35:00|2936.13|2936.13|2936|2936|2936.13|2936.13|2935.93|2935.93|0
1638189310000|2021-11-29 12:35:10|2935.77|2935.77|2935.77|2935.77|2935.77|2935.77|2935.66|2935.66|0
1638189320000|2021-11-29 12:35:20|2935.84|2935.84|2935.84|2935.84|2935.84|2935.84|2935.84|2935.84|0
1638189350000|2021-11-29 12:35:50|2936.1|2936.1|2936.1|2936.1|2936.1|2936.1|2936.1|2936.1|0
1638189360000|2021-11-29 12:36:00|2936.17|2936.17|2936.32|2936.32|2936.32|2936.32|2936.17|2936.17|0
1638189370000|2021-11-29 12:36:10|2936.17|2936.17|2935.76|2935.76|2936.17|2936.17|2935.76|2935.76|0
1638189380000|2021-11-29 12:36:20|2935.66|2935.66|2935.66|2935.66|2935.66|2935.66|2935.66|2935.66|0
1638189390000|2021-11-29 12:36:30|2935.72|2935.72|2935.76|2935.76|2935.76|2935.76|2935.7|2935.7|0
1638189400000|2021-11-29 12:36:40|2935.82|2935.82|2936.03|2936.03|2936.03|2936.03|2935.82|2935.82|0
1638189420000|2021-11-29 12:37:00|2936.26|2936.26|2936.33|2936.33|2936.33|2936.33|2936.26|2936.26|0
1638189450000|2021-11-29 12:37:30|2936.45|2936.45|2936.45|2936.45|2936.45|2936.45|2936.45|2936.45|0
1638189460000|2021-11-29 12:37:40|2936.02|2936.02|2936.02|2936.02|2936.02|2936.02|2936.02|2936.02|0
1638189470000|2021-11-29 12:37:50|2936.09|2936.09|2936.37|2936.37|2936.37|2936.37|2936.09|2936.09|0
1638189480000|2021-11-29 12:38:00|2936.23|2936.23|2936.63|2936.63|2936.74|2936.74|2936.23|2936.23|0
1638189500000|2021-11-29 12:38:20|2936.85|2936.85|2936.85|2936.85|2936.85|2936.85|2936.85|2936.85|0
1638189510000|2021-11-29 12:38:30|2936.8|2936.8|2936.8|2936.8|2936.8|2936.8|2936.8|2936.8|0
1638189520000|2021-11-29 12:38:40|2936.95|2936.95|2936.95|2936.95|2936.95|2936.95|2936.95|2936.95|0
1638189530000|2021-11-29 12:38:50|2937.19|2937.19|2937.19|2937.19|2937.19|2937.19|2937.19|2937.19|0
1638189540000|2021-11-29 12:39:00|2937.23|2937.23|2937.19|2937.19|2937.23|2937.23|2937.19|2937.19|0
1638189550000|2021-11-29 12:39:10|2937.3|2937.3|2937.3|2937.3|2937.3|2937.3|2937.3|2937.3|0
1638189570000|2021-11-29 12:39:30|2937.52|2937.52|2937.64|2937.64|2937.64|2937.64|2937.52|2937.52|0
1638189580000|2021-11-29 12:39:40|2937.77|2937.77|2937.77|2937.77|2937.77|2937.77|2937.77|2937.77|0
1638189590000|2021-11-29 12:39:50|2938.05|2938.05|2938.26|2938.26|2938.4|2938.4|2938.05|2938.05|0
1638189600000|2021-11-29 12:40:00|2938.28|2938.28|2938.46|2938.46|2938.46|2938.46|2938.28|2938.28|0
1638189610000|2021-11-29 12:40:10|2938.32|2938.32|2938.32|2938.32|2938.32|2938.32|2938.32|2938.32|0
1638189620000|2021-11-29 12:40:20|2938.38|2938.38|2938.45|2938.45|2938.45|2938.45|2938.38|2938.38|0
1638189630000|2021-11-29 12:40:30|2938.41|2938.41|2938.41|2938.41|2938.41|2938.41|2938.41|2938.41|0
1638189650000|2021-11-29 12:40:50|2938.46|2938.46|2938.46|2938.46|2938.46|2938.46|2938.46|2938.46|0
1638189660000|2021-11-29 12:41:00|2938.35|2938.35|2938.25|2938.25|2938.35|2938.35|2938.25|2938.25|0
1638189670000|2021-11-29 12:41:10|2938.14|2938.14|2938.14|2938.14|2938.14|2938.14|2938.14|2938.14|0
1638189690000|2021-11-29 12:41:30|2938.07|2938.07|2938.11|2938.11|2938.11|2938.11|2938.07|2938.07|0
1638189700000|2021-11-29 12:41:40|2938.4|2938.4|2938.4|2938.4|2938.4|2938.4|2938.4|2938.4|0
1638189710000|2021-11-29 12:41:50|2938.47|2938.47|2938.55|2938.55|2938.55|2938.55|2938.47|2938.47|0
1638189720000|2021-11-29 12:42:00|2938.41|2938.41|2938.41|2938.41|2938.41|2938.41|2938.41|2938.41|0
1638189730000|2021-11-29 12:42:10|2938.53|2938.53|2938.53|2938.53|2938.53|2938.53|2938.53|2938.53|0
1638189750000|2021-11-29 12:42:30|2939.09|2939.09|2939.09|2939.09|2939.09|2939.09|2939.09|2939.09|0
1638189760000|2021-11-29 12:42:40|2938.99|2938.99|2938.99|2938.99|2938.99|2938.99|2938.99|2938.99|0
1638189770000|2021-11-29 12:42:50|2938.79|2938.79|2938.75|2938.75|2938.79|2938.79|2938.28|2938.28|0
1638189780000|2021-11-29 12:43:00|2938.7|2938.7|2938.7|2938.7|2938.7|2938.7|2938.7|2938.7|0
1638189790000|2021-11-29 12:43:10|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|0
1638189800000|2021-11-29 12:43:20|2938.9|2938.9|2939.35|2939.35|2939.35|2939.35|2938.9|2938.9|0
1638189810000|2021-11-29 12:43:30|2939.65|2939.65|2939.57|2939.57|2939.65|2939.65|2939.5|2939.5|0
1638189820000|2021-11-29 12:43:40|2939.69|2939.69|2939.81|2939.81|2939.81|2939.81|2939.69|2939.69|0
1638189830000|2021-11-29 12:43:50|2939.92|2939.92|2939.92|2939.92|2939.92|2939.92|2939.92|2939.92|0
1638189840000|2021-11-29 12:44:00|2940.08|2940.08|2940.08|2940.08|2940.08|2940.08|2940.08|2940.08|0
1638189860000|2021-11-29 12:44:20|2939.94|2939.94|2940.05|2940.05|2940.05|2940.05|2939.94|2939.94|0
1638189870000|2021-11-29 12:44:30|2940.06|2940.06|2940.06|2940.06|2940.06|2940.06|2940.06|2940.06|0
1638189900000|2021-11-29 12:45:00|2939.96|2939.96|2939.96|2939.96|2939.96|2939.96|2939.96|2939.96|0
1638189910000|2021-11-29 12:45:10|2940.03|2940.03|2940.03|2940.03|2940.03|2940.03|2940.03|2940.03|0
1638189920000|2021-11-29 12:45:20|2939.99|2939.99|2939.99|2939.99|2939.99|2939.99|2939.99|2939.99|0
1638189940000|2021-11-29 12:45:40|2940.33|2940.33|2940.62|2940.62|2940.62|2940.62|2940.33|2940.33|0
1638189950000|2021-11-29 12:45:50|2940.68|2940.68|2940.68|2940.68|2940.68|2940.68|2940.68|2940.68|0
1638189960000|2021-11-29 12:46:00|2940.62|2940.62|2940.48|2940.48|2940.62|2940.62|2940.48|2940.48|0
1638189980000|2021-11-29 12:46:20|2940.34|2940.34|2940.34|2940.34|2940.34|2940.34|2940.34|2940.34|0
1638189990000|2021-11-29 12:46:30|2940.27|2940.27|2940.27|2940.27|2940.27|2940.27|2940.27|2940.27|0
1638190000000|2021-11-29 12:46:40|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|0
1638190010000|2021-11-29 12:46:50|2940.44|2940.44|2940.44|2940.44|2940.44|2940.44|2940.44|2940.44|0
1638190030000|2021-11-29 12:47:10|2940.48|2940.48|2940.93|2940.93|2940.93|2940.93|2940.48|2940.48|0
1638190040000|2021-11-29 12:47:20|2940.82|2940.82|2940.48|2940.48|2940.82|2940.82|2940.48|2940.48|0
1638190080000|2021-11-29 12:48:00|2940.62|2940.62|2942.33|2942.33|2942.7|2942.7|2940.62|2940.62|0
1638190090000|2021-11-29 12:48:10|2942.62|2942.62|2942.48|2942.48|2942.62|2942.62|2942.48|2942.48|0
1638190130000|2021-11-29 12:48:50|2942.62|2942.62|2942.41|2942.41|2942.62|2942.62|2942.33|2942.33|0
1638190160000|2021-11-29 12:49:20|2942.55|2942.55|2942.33|2942.33|2942.55|2942.55|2942.33|2942.33|0
1638190170000|2021-11-29 12:49:30|2942.45|2942.45|2942.91|2942.91|2942.91|2942.91|2942.45|2942.45|0
1638190180000|2021-11-29 12:49:40|2943.06|2943.06|2943.18|2943.18|2943.18|2943.18|2943.06|2943.06|0
1638190190000|2021-11-29 12:49:50|2943.25|2943.25|2943.67|2943.67|2943.67|2943.67|2943.18|2943.18|0
1638190200000|2021-11-29 12:50:00|2943.69|2943.69|2943.73|2943.73|2943.73|2943.73|2943.69|2943.69|0
1638190210000|2021-11-29 12:50:10|2943.79|2943.79|2943.79|2943.79|2943.79|2943.79|2943.79|2943.79|0
1638190230000|2021-11-29 12:50:30|2943.92|2943.92|2945.71|2945.71|2945.71|2945.71|2943.92|2943.92|0
1638190240000|2021-11-29 12:50:40|2945.81|2945.81|2945.67|2945.67|2945.81|2945.81|2945.64|2945.64|0
1638190250000|2021-11-29 12:50:50|2945.74|2945.74|2945.67|2945.67|2945.74|2945.74|2945.67|2945.67|0
1638190260000|2021-11-29 12:51:00|2945.82|2945.82|2946.22|2946.22|2946.22|2946.22|2945.82|2945.82|0
1638190270000|2021-11-29 12:51:10|2946.07|2946.07|2946.19|2946.19|2946.19|2946.19|2946.07|2946.07|0
1638190280000|2021-11-29 12:51:20|2946.11|2946.11|2945.97|2945.97|2946.11|2946.11|2945.97|2945.97|0
1638190290000|2021-11-29 12:51:30|2946.04|2946.04|2945.89|2945.89|2946.09|2946.09|2945.89|2945.89|0
1638190300000|2021-11-29 12:51:40|2945.78|2945.78|2945.39|2945.39|2945.78|2945.78|2945.39|2945.39|0
1638190320000|2021-11-29 12:52:00|2945.26|2945.26|2945.02|2945.02|2945.26|2945.26|2945.02|2945.02|0
1638190330000|2021-11-29 12:52:10|2944.97|2944.97|2944.97|2944.97|2944.97|2944.97|2944.97|2944.97|0
1638190340000|2021-11-29 12:52:20|2944.95|2944.95|2944.84|2944.84|2944.95|2944.95|2944.84|2944.84|0
1638190350000|2021-11-29 12:52:30|2944.88|2944.88|2944.84|2944.84|2944.88|2944.88|2944.84|2944.84|0
1638190370000|2021-11-29 12:52:50|2944.74|2944.74|2944.74|2944.74|2944.74|2944.74|2944.74|2944.74|0
1638190380000|2021-11-29 12:53:00|2944.61|2944.61|2944.69|2944.69|2944.69|2944.69|2944.61|2944.61|0
1638190390000|2021-11-29 12:53:10|2944.63|2944.63|2944.33|2944.33|2944.63|2944.63|2944.19|2944.19|0
1638190410000|2021-11-29 12:53:30|2944.03|2944.03|2943.74|2943.74|2944.03|2944.03|2943.74|2943.74|0
1638190440000|2021-11-29 12:54:00|2943.64|2943.64|2943.74|2943.74|2943.74|2943.74|2943.02|2943.02|0
1638190450000|2021-11-29 12:54:10|2943.84|2943.84|2943.84|2943.84|2943.84|2943.84|2943.74|2943.74|0
1638190470000|2021-11-29 12:54:30|2943.99|2943.99|2943.99|2943.99|2943.99|2943.99|2943.99|2943.99|0
1638190480000|2021-11-29 12:54:40|2944.13|2944.13|2944.35|2944.35|2944.45|2944.45|2944.13|2944.13|0
1638190500000|2021-11-29 12:55:00|2944.31|2944.31|2944.44|2944.44|2944.44|2944.44|2944.31|2944.31|0
1638190510000|2021-11-29 12:55:10|2944.72|2944.72|2944.44|2944.44|2944.72|2944.72|2944.44|2944.44|0
1638190520000|2021-11-29 12:55:20|2944.29|2944.29|2943.63|2943.63|2944.29|2944.29|2943.57|2943.57|0
1638190530000|2021-11-29 12:55:30|2943.74|2943.74|2943.94|2943.94|2943.94|2943.94|2943.74|2943.74|0
1638190540000|2021-11-29 12:55:40|2943.74|2943.74|2943.74|2943.74|2943.74|2943.74|2943.74|2943.74|0
1638190560000|2021-11-29 12:56:00|2943.67|2943.67|2943.75|2943.75|2943.75|2943.75|2943.67|2943.67|0
1638190570000|2021-11-29 12:56:10|2943.81|2943.81|2943.81|2943.81|2943.81|2943.81|2943.81|2943.81|0
1638190590000|2021-11-29 12:56:30|2943.7|2943.7|2944.04|2944.04|2944.04|2944.04|2943.7|2943.7|0
1638190600000|2021-11-29 12:56:40|2943.89|2943.89|2943.79|2943.79|2943.89|2943.89|2943.79|2943.79|0
1638190610000|2021-11-29 12:56:50|2943.73|2943.73|2943.73|2943.73|2943.73|2943.73|2943.73|2943.73|0
1638190620000|2021-11-29 12:57:00|2943.58|2943.58|2943.58|2943.58|2943.58|2943.58|2943.58|2943.58|0
1638190630000|2021-11-29 12:57:10|2943.48|2943.48|2943.48|2943.48|2943.48|2943.48|2943.48|2943.48|0
1638190640000|2021-11-29 12:57:20|2943.36|2943.36|2942.91|2942.91|2943.36|2943.36|2942.91|2942.91|0
1638190650000|2021-11-29 12:57:30|2943.2|2943.2|2943.2|2943.2|2943.2|2943.2|2943.2|2943.2|0
1638190660000|2021-11-29 12:57:40|2943.09|2943.09|2943.32|2943.32|2943.32|2943.32|2943.09|2943.09|0
1638190680000|2021-11-29 12:58:00|2943.11|2943.11|2942.68|2942.68|2943.11|2943.11|2942.68|2942.68|0
1638190690000|2021-11-29 12:58:10|2942.58|2942.58|2942.29|2942.29|2942.66|2942.66|2942.29|2942.29|0
1638190700000|2021-11-29 12:58:20|2942.36|2942.36|2942.36|2942.36|2942.36|2942.36|2942.36|2942.36|0
1638190720000|2021-11-29 12:58:40|2942.29|2942.29|2942.29|2942.29|2942.29|2942.29|2942.29|2942.29|0
1638190730000|2021-11-29 12:58:50|2942.58|2942.58|2942.58|2942.58|2942.58|2942.58|2942.58|2942.58|0
1638190740000|2021-11-29 12:59:00|2942.47|2942.47|2942.6|2942.6|2942.6|2942.6|2942.47|2942.47|0
1638190750000|2021-11-29 12:59:10|2942.29|2942.29|2942.29|2942.29|2942.29|2942.29|2942.29|2942.29|0
1638190770000|2021-11-29 12:59:30|2942.23|2942.23|2942.16|2942.16|2942.23|2942.23|2942.16|2942.16|0
1638190780000|2021-11-29 12:59:40|2941.88|2941.88|2941.88|2941.88|2941.88|2941.88|2941.88|2941.88|0
1638190790000|2021-11-29 12:59:50|2941.95|2941.95|2941.81|2941.81|2941.95|2941.95|2941.81|2941.81|0
1638190800000|2021-11-29 13:00:00|2941.52|2941.52|2941.58|2941.58|2941.69|2941.69|2941.41|2941.41|0
1638190810000|2021-11-29 13:00:10|2941.55|2941.55|2941.69|2941.69|2941.69|2941.69|2941.55|2941.55|0
1638190820000|2021-11-29 13:00:20|2941.79|2941.79|2941.49|2941.49|2941.79|2941.79|2941.49|2941.49|0
1638190830000|2021-11-29 13:00:30|2941.47|2941.47|2940.72|2940.72|2941.47|2941.47|2940.72|2940.72|0
1638190840000|2021-11-29 13:00:40|2940.83|2940.83|2940.34|2940.34|2940.87|2940.87|2940.34|2940.34|0
1638190850000|2021-11-29 13:00:50|2940.23|2940.23|2940.11|2940.11|2940.23|2940.23|2940.11|2940.11|0
1638190860000|2021-11-29 13:01:00|2939.96|2939.96|2939.55|2939.55|2939.96|2939.96|2939.55|2939.55|0
1638190870000|2021-11-29 13:01:10|2939.48|2939.48|2939.1|2939.1|2939.48|2939.48|2939.1|2939.1|0
1638190880000|2021-11-29 13:01:20|2939.3|2939.3|2939.41|2939.41|2939.41|2939.41|2939.3|2939.3|0
1638190890000|2021-11-29 13:01:30|2939.52|2939.52|2939.28|2939.28|2939.52|2939.52|2939.28|2939.28|0
1638190920000|2021-11-29 13:02:00|2939.18|2939.18|2939.39|2939.39|2939.39|2939.39|2939.17|2939.17|0
1638190930000|2021-11-29 13:02:10|2939.45|2939.45|2939.45|2939.45|2939.45|2939.45|2939.45|2939.45|0
1638190940000|2021-11-29 13:02:20|2939.34|2939.34|2939.34|2939.34|2939.34|2939.34|2939.34|2939.34|0
1638190960000|2021-11-29 13:02:40|2939.29|2939.29|2939.39|2939.39|2939.39|2939.39|2939.29|2939.29|0
1638190980000|2021-11-29 13:03:00|2939.53|2939.53|2939.53|2939.53|2939.53|2939.53|2939.53|2939.53|0
1638190990000|2021-11-29 13:03:10|2939.64|2939.64|2939.64|2939.64|2939.64|2939.64|2939.64|2939.64|0
1638191000000|2021-11-29 13:03:20|2939.76|2939.76|2939.88|2939.88|2939.88|2939.88|2939.76|2939.76|0
1638191020000|2021-11-29 13:03:40|2939.94|2939.94|2939.94|2939.94|2939.94|2939.94|2939.94|2939.94|0
1638191030000|2021-11-29 13:03:50|2940.06|2940.06|2940.06|2940.06|2940.06|2940.06|2940.06|2940.06|0
1638191040000|2021-11-29 13:04:00|2939.95|2939.95|2939.84|2939.84|2939.95|2939.95|2939.84|2939.84|0
1638191070000|2021-11-29 13:04:30|2939.56|2939.56|2939.47|2939.47|2939.56|2939.56|2939.31|2939.31|0
1638191090000|2021-11-29 13:04:50|2939.51|2939.51|2939.47|2939.47|2939.51|2939.51|2939.47|2939.47|0
1638191100000|2021-11-29 13:05:00|2939.59|2939.59|2939.65|2939.65|2939.71|2939.71|2939.59|2939.59|0
1638191110000|2021-11-29 13:05:10|2939.44|2939.44|2939.44|2939.44|2939.44|2939.44|2939.44|2939.44|0
1638191120000|2021-11-29 13:05:20|2939.33|2939.33|2939.12|2939.12|2939.33|2939.33|2938.84|2938.84|0
1638191140000|2021-11-29 13:05:40|2939.33|2939.33|2939.39|2939.39|2939.44|2939.44|2939.33|2939.33|0
1638191150000|2021-11-29 13:05:50|2939.53|2939.53|2939.1|2939.1|2939.53|2939.53|2939.1|2939.1|0
1638191170000|2021-11-29 13:06:10|2939.06|2939.06|2939.06|2939.06|2939.06|2939.06|2939.06|2939.06|0
1638191180000|2021-11-29 13:06:20|2938.92|2938.92|2939.15|2939.15|2939.15|2939.15|2938.85|2938.85|0
1638191190000|2021-11-29 13:06:30|2939.44|2939.44|2939.56|2939.56|2939.56|2939.56|2939.44|2939.44|0
1638191200000|2021-11-29 13:06:40|2939.7|2939.7|2939.7|2939.7|2939.7|2939.7|2939.7|2939.7|0
1638191220000|2021-11-29 13:07:00|2939.84|2939.84|2940.06|2940.06|2940.06|2940.06|2939.84|2939.84|0
1638191230000|2021-11-29 13:07:10|2940.12|2940.12|2940.12|2940.12|2940.12|2940.12|2940.12|2940.12|0
1638191250000|2021-11-29 13:07:30|2940|2940|2939.72|2939.72|2940|2940|2939.72|2939.72|0
1638191270000|2021-11-29 13:07:50|2939.65|2939.65|2939.57|2939.57|2939.65|2939.65|2939.45|2939.45|0
1638191280000|2021-11-29 13:08:00|2939.43|2939.43|2939.43|2939.43|2939.43|2939.43|2939.43|2939.43|0
1638191290000|2021-11-29 13:08:10|2939.74|2939.74|2939.28|2939.28|2939.74|2939.74|2939.28|2939.28|0
1638191300000|2021-11-29 13:08:20|2939.26|2939.26|2939.05|2939.05|2939.36|2939.36|2939.05|2939.05|0
1638191310000|2021-11-29 13:08:30|2938.93|2938.93|2938.79|2938.79|2938.93|2938.93|2938.79|2938.79|0
1638191320000|2021-11-29 13:08:40|2938.66|2938.66|2938.66|2938.66|2938.66|2938.66|2938.66|2938.66|0
1638191330000|2021-11-29 13:08:50|2938.36|2938.36|2938.36|2938.36|2938.36|2938.36|2938.36|2938.36|0
1638191350000|2021-11-29 13:09:10|2938.2|2938.2|2938.42|2938.42|2938.42|2938.42|2938.2|2938.2|0
1638191360000|2021-11-29 13:09:20|2938.54|2938.54|2938.48|2938.48|2938.54|2938.54|2938.48|2938.48|0
1638191370000|2021-11-29 13:09:30|2938.78|2938.78|2938.85|2938.85|2938.93|2938.93|2938.78|2938.78|0
1638191390000|2021-11-29 13:09:50|2938.65|2938.65|2938.65|2938.65|2938.65|2938.65|2938.65|2938.65|0
1638191400000|2021-11-29 13:10:00|2938.53|2938.53|2938.78|2938.78|2938.92|2938.92|2938.49|2938.49|0
1638191420000|2021-11-29 13:10:20|2938.49|2938.49|2938.49|2938.49|2938.53|2938.53|2938.49|2938.49|0
1638191440000|2021-11-29 13:10:40|2938.53|2938.53|2938.63|2938.63|2938.63|2938.63|2938.53|2938.53|0
1638191450000|2021-11-29 13:10:50|2938.57|2938.57|2938.63|2938.63|2938.63|2938.63|2938.57|2938.57|0
1638191460000|2021-11-29 13:11:00|2938.57|2938.57|2938.46|2938.46|2938.57|2938.57|2938.46|2938.46|0
1638191470000|2021-11-29 13:11:10|2938.4|2938.4|2939.08|2939.08|2939.19|2939.19|2938.4|2938.4|0
1638191480000|2021-11-29 13:11:20|2938.74|2938.74|2938.95|2938.95|2939.02|2939.02|2938.68|2938.68|0
1638191490000|2021-11-29 13:11:30|2939.23|2939.23|2939.34|2939.34|2939.34|2939.34|2939.23|2939.23|0
1638191500000|2021-11-29 13:11:40|2939.05|2939.05|2939.05|2939.05|2939.05|2939.05|2939.05|2939.05|0
1638191510000|2021-11-29 13:11:50|2938.98|2938.98|2939.02|2939.02|2939.09|2939.09|2938.98|2938.98|0
1638191520000|2021-11-29 13:12:00|2939.17|2939.17|2939.31|2939.31|2939.31|2939.31|2939.17|2939.17|0
1638191530000|2021-11-29 13:12:10|2939.54|2939.54|2939.65|2939.65|2939.66|2939.66|2939.52|2939.52|0
1638191540000|2021-11-29 13:12:20|2939.5|2939.5|2939.4|2939.4|2939.5|2939.5|2939.26|2939.26|0
1638191580000|2021-11-29 13:13:00|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|0
1638191590000|2021-11-29 13:13:10|2939.27|2939.27|2939.27|2939.27|2939.27|2939.27|2939.27|2939.27|0
1638191600000|2021-11-29 13:13:20|2939.13|2939.13|2939.35|2939.35|2939.35|2939.35|2939.06|2939.06|0
1638191620000|2021-11-29 13:13:40|2939.49|2939.49|2939.53|2939.53|2939.53|2939.53|2939.49|2939.49|0
1638191650000|2021-11-29 13:14:10|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|0
1638191660000|2021-11-29 13:14:20|2938.98|2938.98|2939.12|2939.12|2939.12|2939.12|2938.98|2938.98|0
1638191670000|2021-11-29 13:14:30|2939.15|2939.15|2939.05|2939.05|2939.15|2939.15|2939.05|2939.05|0
1638191690000|2021-11-29 13:14:50|2938.95|2938.95|2938.95|2938.95|2938.95|2938.95|2938.95|2938.95|0
1638191700000|2021-11-29 13:15:00|2938.89|2938.89|2938.93|2938.93|2938.93|2938.93|2938.89|2938.89|0
1638191720000|2021-11-29 13:15:20|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|0
1638191730000|2021-11-29 13:15:30|2938.86|2938.86|2939.08|2939.08|2939.14|2939.14|2938.86|2938.86|0
1638191740000|2021-11-29 13:15:40|2939.14|2939.14|2939.14|2939.14|2939.14|2939.14|2939.14|2939.14|0
1638191770000|2021-11-29 13:16:10|2938.81|2938.81|2938.58|2938.58|2938.81|2938.81|2938.58|2938.58|0
1638191780000|2021-11-29 13:16:20|2938.72|2938.72|2938.66|2938.66|2938.78|2938.78|2938.66|2938.66|0
1638191790000|2021-11-29 13:16:30|2938.61|2938.61|2938.47|2938.47|2938.61|2938.61|2938.47|2938.47|0
1638191800000|2021-11-29 13:16:40|2938.36|2938.36|2938.47|2938.47|2938.47|2938.47|2938.36|2938.36|0
1638191810000|2021-11-29 13:16:50|2938.48|2938.48|2938.48|2938.48|2938.48|2938.48|2938.48|2938.48|0
1638191820000|2021-11-29 13:17:00|2938.52|2938.52|2938.09|2938.09|2938.52|2938.52|2938.09|2938.09|0
1638191830000|2021-11-29 13:17:10|2938.17|2938.17|2938.33|2938.33|2938.33|2938.33|2937.88|2937.88|0
1638191840000|2021-11-29 13:17:20|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|0
1638191860000|2021-11-29 13:17:40|2937.93|2937.93|2938.08|2938.08|2938.08|2938.08|2937.93|2937.93|0
1638191880000|2021-11-29 13:18:00|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|0
1638191890000|2021-11-29 13:18:10|2937.99|2937.99|2937.99|2937.99|2937.99|2937.99|2937.99|2937.99|0
1638191900000|2021-11-29 13:18:20|2938.13|2938.13|2938.07|2938.07|2938.27|2938.27|2938.07|2938.07|0
1638191910000|2021-11-29 13:18:30|2938.17|2938.17|2938.17|2938.17|2938.24|2938.24|2938.17|2938.17|0
1638191940000|2021-11-29 13:19:00|2937.89|2937.89|2937.83|2937.83|2937.89|2937.89|2937.78|2937.78|0
1638191950000|2021-11-29 13:19:10|2937.69|2937.69|2936.77|2936.77|2937.69|2937.69|2936.77|2936.77|0
1638191970000|2021-11-29 13:19:30|2936.64|2936.64|2936.64|2936.64|2936.64|2936.64|2936.64|2936.64|0
1638191980000|2021-11-29 13:19:40|2936.93|2936.93|2936.93|2936.93|2936.93|2936.93|2936.93|2936.93|0
1638192000000|2021-11-29 13:20:00|2936.86|2936.86|2936.59|2936.59|2936.86|2936.86|2936.59|2936.59|0
1638192010000|2021-11-29 13:20:10|2936.57|2936.57|2935.8|2935.8|2936.57|2936.57|2935.8|2935.8|0
1638192020000|2021-11-29 13:20:20|2935.74|2935.74|2935.41|2935.41|2935.74|2935.74|2935.41|2935.41|0
1638192050000|2021-11-29 13:20:50|2935.3|2935.3|2935.22|2935.22|2935.3|2935.3|2935.15|2935.15|0
1638192060000|2021-11-29 13:21:00|2935.16|2935.16|2935.17|2935.17|2935.17|2935.17|2935.11|2935.11|0
1638192070000|2021-11-29 13:21:10|2935.23|2935.23|2935.11|2935.11|2935.23|2935.23|2935.11|2935.11|0
1638192080000|2021-11-29 13:21:20|2935.17|2935.17|2935.17|2935.17|2935.17|2935.17|2935.17|2935.17|0
1638192100000|2021-11-29 13:21:40|2935.07|2935.07|2935.35|2935.35|2935.35|2935.35|2935.07|2935.07|0
1638192110000|2021-11-29 13:21:50|2935.5|2935.5|2935.5|2935.5|2935.5|2935.5|2935.5|2935.5|0
1638192120000|2021-11-29 13:22:00|2935.39|2935.39|2935.39|2935.39|2935.39|2935.39|2935.39|2935.39|0
1638192130000|2021-11-29 13:22:10|2935.68|2935.68|2935.79|2935.79|2935.79|2935.79|2935.68|2935.68|0
1638192140000|2021-11-29 13:22:20|2936.02|2936.02|2936.63|2936.63|2936.63|2936.63|2935.98|2935.98|0
1638192150000|2021-11-29 13:22:30|2936.71|2936.71|2936.67|2936.67|2936.71|2936.71|2936.67|2936.67|0
1638192160000|2021-11-29 13:22:40|2936.81|2936.81|2936.81|2936.81|2936.81|2936.81|2936.81|2936.81|0
1638192180000|2021-11-29 13:23:00|2936.88|2936.88|2937.02|2937.02|2937.02|2937.02|2936.88|2936.88|0
1638192200000|2021-11-29 13:23:20|2936.96|2936.96|2936.91|2936.91|2936.96|2936.96|2936.91|2936.91|0
1638192210000|2021-11-29 13:23:30|2937.25|2937.25|2937.02|2937.02|2937.25|2937.25|2936.96|2936.96|0
1638192250000|2021-11-29 13:24:10|2937.53|2937.53|2937.63|2937.63|2937.63|2937.63|2937.53|2937.53|0
1638192270000|2021-11-29 13:24:30|2937.78|2937.78|2938.14|2938.14|2938.21|2938.21|2937.78|2937.78|0
1638192280000|2021-11-29 13:24:40|2938.26|2938.26|2938.14|2938.14|2938.26|2938.26|2938.14|2938.14|0
1638192300000|2021-11-29 13:25:00|2938.03|2938.03|2938.61|2938.61|2938.61|2938.61|2938.03|2938.03|0
1638192320000|2021-11-29 13:25:20|2938.83|2938.83|2938.84|2938.84|2938.84|2938.84|2938.72|2938.72|0
1638192330000|2021-11-29 13:25:30|2938.64|2938.64|2938.86|2938.86|2938.86|2938.86|2938.64|2938.64|0
1638192340000|2021-11-29 13:25:40|2938.97|2938.97|2938.97|2938.97|2938.97|2938.97|2938.97|2938.97|0
1638192350000|2021-11-29 13:25:50|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|0
1638192370000|2021-11-29 13:26:10|2938.66|2938.66|2938.79|2938.79|2939|2939|2938.66|2938.66|0
1638192380000|2021-11-29 13:26:20|2938.65|2938.65|2938.65|2938.65|2938.65|2938.65|2938.65|2938.65|0
1638192390000|2021-11-29 13:26:30|2938.58|2938.58|2938.45|2938.45|2938.58|2938.58|2938.45|2938.45|0
1638192400000|2021-11-29 13:26:40|2938.41|2938.41|2938.41|2938.41|2938.41|2938.41|2938.41|2938.41|0
1638192420000|2021-11-29 13:27:00|2938.3|2938.3|2938.15|2938.15|2938.3|2938.3|2938.15|2938.15|0
1638192440000|2021-11-29 13:27:20|2938.09|2938.09|2938.58|2938.58|2938.58|2938.58|2938.09|2938.09|0
1638192450000|2021-11-29 13:27:30|2938.68|2938.68|2938.81|2938.81|2938.81|2938.81|2938.68|2938.68|0
1638192460000|2021-11-29 13:27:40|2938.74|2938.74|2939.04|2939.04|2939.04|2939.04|2938.74|2938.74|0
1638192470000|2021-11-29 13:27:50|2939.32|2939.32|2938.83|2938.83|2939.32|2939.32|2938.83|2938.83|0
1638192480000|2021-11-29 13:28:00|2938.94|2938.94|2938.94|2938.94|2938.94|2938.94|2938.94|2938.94|0
1638192490000|2021-11-29 13:28:10|2939|2939|2939|2939|2939|2939|2939|2939|0
1638192500000|2021-11-29 13:28:20|2939.02|2939.02|2939.18|2939.18|2939.18|2939.18|2939.02|2939.02|0
1638192510000|2021-11-29 13:28:30|2939.29|2939.29|2939.29|2939.29|2939.29|2939.29|2939.29|2939.29|0
1638192520000|2021-11-29 13:28:40|2939.5|2939.5|2939.5|2939.5|2939.5|2939.5|2939.5|2939.5|0
1638192530000|2021-11-29 13:28:50|2939.63|2939.63|2939.84|2939.84|2939.98|2939.98|2939.63|2939.63|0
1638192540000|2021-11-29 13:29:00|2939.94|2939.94|2940.06|2940.06|2940.06|2940.06|2939.94|2939.94|0
1638192550000|2021-11-29 13:29:10|2940.08|2940.08|2940.08|2940.08|2940.08|2940.08|2940.08|2940.08|0
1638192560000|2021-11-29 13:29:20|2940.12|2940.12|2940.41|2940.41|2940.41|2940.41|2940.12|2940.12|0
1638192570000|2021-11-29 13:29:30|2940.43|2940.43|2940.5|2940.5|2940.5|2940.5|2940.43|2940.43|0
1638192590000|2021-11-29 13:29:50|2940.3|2940.3|2939.96|2939.96|2940.3|2940.3|2939.81|2939.81|0
1638192610000|2021-11-29 13:30:10|2939.73|2939.73|2939.84|2939.84|2939.84|2939.84|2939.57|2939.57|0
1638192620000|2021-11-29 13:30:20|2939.95|2939.95|2939.95|2939.95|2939.95|2939.95|2939.95|2939.95|0
1638192640000|2021-11-29 13:30:40|2940.06|2940.06|2940.06|2940.06|2940.06|2940.06|2940.06|2940.06|0
1638192650000|2021-11-29 13:30:50|2940.26|2940.26|2940.38|2940.38|2940.38|2940.38|2940.26|2940.26|0
1638192660000|2021-11-29 13:31:00|2940.41|2940.41|2940.82|2940.82|2940.82|2940.82|2940.41|2940.41|0
1638192670000|2021-11-29 13:31:10|2940.93|2940.93|2940.93|2940.93|2940.93|2940.93|2940.93|2940.93|0
1638192680000|2021-11-29 13:31:20|2940.65|2940.65|2940.65|2940.65|2940.65|2940.65|2940.65|2940.65|0
1638192690000|2021-11-29 13:31:30|2940.58|2940.58|2940.58|2940.58|2940.58|2940.58|2940.58|2940.58|0
1638192700000|2021-11-29 13:31:40|2940.51|2940.51|2940.55|2940.55|2940.55|2940.55|2940.51|2940.51|0
1638192710000|2021-11-29 13:31:50|2940.41|2940.41|2940.27|2940.27|2940.41|2940.41|2940.27|2940.27|0
1638192730000|2021-11-29 13:32:10|2940.23|2940.23|2940.12|2940.12|2940.23|2940.23|2940.12|2940.12|0
1638192740000|2021-11-29 13:32:20|2940.17|2940.17|2940.11|2940.11|2940.17|2940.17|2940.11|2940.11|0
1638192750000|2021-11-29 13:32:30|2940.17|2940.17|2940.6|2940.6|2940.6|2940.6|2940.17|2940.17|0
1638192760000|2021-11-29 13:32:40|2940.66|2940.66|2940.84|2940.84|2940.84|2940.84|2940.66|2940.66|0
1638192770000|2021-11-29 13:32:50|2940.78|2940.78|2940.81|2940.81|2940.81|2940.81|2940.75|2940.75|0
1638192780000|2021-11-29 13:33:00|2940.76|2940.76|2940.19|2940.19|2940.76|2940.76|2940.06|2940.06|0
1638192790000|2021-11-29 13:33:10|2940.32|2940.32|2939.88|2939.88|2940.32|2940.32|2939.88|2939.88|0
1638192800000|2021-11-29 13:33:20|2940.03|2940.03|2940.36|2940.36|2940.36|2940.36|2940.03|2940.03|0
1638192820000|2021-11-29 13:33:40|2940.26|2940.26|2940.11|2940.11|2940.26|2940.26|2940.11|2940.11|0
1638192830000|2021-11-29 13:33:50|2940.25|2940.25|2940.25|2940.25|2940.25|2940.25|2940.25|2940.25|0
1638192850000|2021-11-29 13:34:10|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|0
1638192870000|2021-11-29 13:34:30|2940.54|2940.54|2940.6|2940.6|2940.6|2940.6|2940.54|2940.54|0
1638192880000|2021-11-29 13:34:40|2940.66|2940.66|2940.39|2940.39|2940.66|2940.66|2940.39|2940.39|0
1638192890000|2021-11-29 13:34:50|2940.68|2940.68|2940.68|2940.68|2940.68|2940.68|2940.68|2940.68|0
1638192900000|2021-11-29 13:35:00|2940.55|2940.55|2940.55|2940.55|2940.55|2940.55|2940.55|2940.55|0
1638192910000|2021-11-29 13:35:10|2940.43|2940.43|2940.43|2940.43|2940.43|2940.43|2940.43|2940.43|0
1638192920000|2021-11-29 13:35:20|2940.23|2940.23|2940.04|2940.04|2940.23|2940.23|2940.04|2940.04|0
1638192930000|2021-11-29 13:35:30|2939.97|2939.97|2939.97|2939.97|2939.97|2939.97|2939.97|2939.97|0
1638192940000|2021-11-29 13:35:40|2939.91|2939.91|2939.46|2939.46|2939.91|2939.91|2939.46|2939.46|0
1638192950000|2021-11-29 13:35:50|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|0
1638192960000|2021-11-29 13:36:00|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|2939.22|2939.22|0
1638192970000|2021-11-29 13:36:10|2939.41|2939.41|2939.54|2939.54|2939.54|2939.54|2939.41|2939.41|0
1638192980000|2021-11-29 13:36:20|2939.47|2939.47|2939.59|2939.59|2939.59|2939.59|2939.47|2939.47|0
1638192990000|2021-11-29 13:36:30|2939.65|2939.65|2939.65|2939.65|2939.65|2939.65|2939.65|2939.65|0
1638193000000|2021-11-29 13:36:40|2939.76|2939.76|2939.76|2939.76|2939.76|2939.76|2939.76|2939.76|0
1638193010000|2021-11-29 13:36:50|2940.04|2940.04|2939.9|2939.9|2940.04|2940.04|2939.9|2939.9|0
1638193020000|2021-11-29 13:37:00|2940.02|2940.02|2940.02|2940.02|2940.02|2940.02|2940.02|2940.02|0
1638193030000|2021-11-29 13:37:10|2939.98|2939.98|2939.88|2939.88|2940.13|2940.13|2939.77|2939.77|0
1638193040000|2021-11-29 13:37:20|2939.59|2939.59|2939.59|2939.59|2939.59|2939.59|2939.59|2939.59|0
1638193060000|2021-11-29 13:37:40|2939.48|2939.48|2939.37|2939.37|2939.48|2939.48|2939.37|2939.37|0
1638193070000|2021-11-29 13:37:50|2939.47|2939.47|2939.36|2939.36|2939.47|2939.47|2939.36|2939.36|0
1638193080000|2021-11-29 13:38:00|2939.2|2939.2|2940.17|2940.17|2940.17|2940.17|2939.2|2939.2|0
1638193090000|2021-11-29 13:38:10|2940.1|2940.1|2940.39|2940.39|2940.39|2940.39|2940.1|2940.1|0
1638193100000|2021-11-29 13:38:20|2940.49|2940.49|2940.49|2940.49|2940.49|2940.49|2940.49|2940.49|0
1638193120000|2021-11-29 13:38:40|2940.21|2940.21|2940.21|2940.21|2940.21|2940.21|2940.21|2940.21|0
1638193130000|2021-11-29 13:38:50|2940.24|2940.24|2940.24|2940.24|2940.24|2940.24|2940.24|2940.24|0
1638193140000|2021-11-29 13:39:00|2940.13|2940.13|2940.13|2940.13|2940.13|2940.13|2940.13|2940.13|0
1638193150000|2021-11-29 13:39:10|2940.17|2940.17|2940.17|2940.17|2940.2|2940.2|2940.17|2940.17|0
1638193160000|2021-11-29 13:39:20|2940.04|2940.04|2940.04|2940.04|2940.04|2940.04|2940.04|2940.04|0
1638193170000|2021-11-29 13:39:30|2939.98|2939.98|2940.08|2940.08|2940.08|2940.08|2939.98|2939.98|0
1638193180000|2021-11-29 13:39:40|2940.18|2940.18|2940.18|2940.18|2940.18|2940.18|2940.18|2940.18|0
1638193190000|2021-11-29 13:39:50|2939.96|2939.96|2939.79|2939.79|2939.96|2939.96|2939.79|2939.79|0
1638193200000|2021-11-29 13:40:00|2939.73|2939.73|2939.85|2939.85|2939.85|2939.85|2939.67|2939.67|0
1638193210000|2021-11-29 13:40:10|2939.73|2939.73|2940.09|2940.09|2940.09|2940.09|2939.73|2939.73|0
1638193220000|2021-11-29 13:40:20|2940.23|2940.23|2940.58|2940.58|2940.58|2940.58|2940.23|2940.23|0
1638193230000|2021-11-29 13:40:30|2940.65|2940.65|2940.7|2940.7|2940.7|2940.7|2940.65|2940.65|0
1638193250000|2021-11-29 13:40:50|2940.81|2940.81|2940.81|2940.81|2940.81|2940.81|2940.81|2940.81|0
1638193260000|2021-11-29 13:41:00|2940.73|2940.73|2940.76|2940.76|2940.87|2940.87|2940.73|2940.73|0
1638193270000|2021-11-29 13:41:10|2940.56|2940.56|2940.59|2940.59|2940.59|2940.59|2940.56|2940.56|0
1638193280000|2021-11-29 13:41:20|2940.54|2940.54|2940.58|2940.58|2940.58|2940.58|2940.54|2940.54|0
1638193290000|2021-11-29 13:41:30|2940.79|2940.79|2940.79|2940.79|2940.79|2940.79|2940.79|2940.79|0
1638193300000|2021-11-29 13:41:40|2940.72|2940.72|2941.14|2941.14|2941.14|2941.14|2940.72|2940.72|0
1638193310000|2021-11-29 13:41:50|2941.24|2941.24|2941.04|2941.04|2941.36|2941.36|2941.04|2941.04|0
1638193320000|2021-11-29 13:42:00|2941.25|2941.25|2941.51|2941.51|2941.51|2941.51|2941.25|2941.25|0
1638193330000|2021-11-29 13:42:10|2941.47|2941.47|2941.71|2941.71|2941.71|2941.71|2941.47|2941.47|0
1638193340000|2021-11-29 13:42:20|2941.77|2941.77|2941.77|2941.77|2941.77|2941.77|2941.77|2941.77|0
1638193350000|2021-11-29 13:42:30|2941.9|2941.9|2942.01|2942.01|2942.01|2942.01|2941.9|2941.9|0
1638193360000|2021-11-29 13:42:40|2941.89|2941.89|2941.79|2941.79|2941.89|2941.89|2941.79|2941.79|0
1638193370000|2021-11-29 13:42:50|2941.66|2941.66|2941.66|2941.66|2941.66|2941.66|2941.66|2941.66|0
1638193380000|2021-11-29 13:43:00|2941.59|2941.59|2941.18|2941.18|2941.59|2941.59|2941.18|2941.18|0
1638193390000|2021-11-29 13:43:10|2941.39|2941.39|2941.45|2941.45|2941.45|2941.45|2941.39|2941.39|0
1638193400000|2021-11-29 13:43:20|2941.75|2941.75|2942.14|2942.14|2942.14|2942.14|2941.75|2941.75|0
1638193420000|2021-11-29 13:43:40|2942.09|2942.09|2941.68|2941.68|2942.15|2942.15|2941.68|2941.68|0
1638193430000|2021-11-29 13:43:50|2941.72|2941.72|2941.78|2941.78|2941.78|2941.78|2941.72|2941.72|0
1638193500000|2021-11-29 13:45:00|2941.92|2941.92|2941.98|2941.98|2941.98|2941.98|2941.92|2941.92|0
1638193510000|2021-11-29 13:45:10|2941.97|2941.97|2941.97|2941.97|2941.97|2941.97|2941.97|2941.97|0
1638193520000|2021-11-29 13:45:20|2942.09|2942.09|2942.21|2942.21|2942.21|2942.21|2942.09|2942.09|0
1638193530000|2021-11-29 13:45:30|2942.25|2942.25|2942.14|2942.14|2942.25|2942.25|2942.04|2942.04|0
1638193540000|2021-11-29 13:45:40|2942.16|2942.16|2942.32|2942.32|2942.32|2942.32|2942.16|2942.16|0
1638193550000|2021-11-29 13:45:50|2942.51|2942.51|2943.34|2943.34|2943.4|2943.4|2942.51|2942.51|0
1638193560000|2021-11-29 13:46:00|2943.4|2943.4|2943.4|2943.4|2943.4|2943.4|2943.4|2943.4|0
1638193570000|2021-11-29 13:46:10|2943.51|2943.51|2943.57|2943.57|2943.57|2943.57|2943.51|2943.51|0
1638193590000|2021-11-29 13:46:30|2943.71|2943.71|2944.31|2944.31|2944.31|2944.31|2943.71|2943.71|0
1638193600000|2021-11-29 13:46:40|2944.17|2944.17|2944.17|2944.17|2944.17|2944.17|2944.17|2944.17|0
1638193610000|2021-11-29 13:46:50|2944.15|2944.15|2944.15|2944.15|2944.15|2944.15|2944.15|2944.15|0
1638193620000|2021-11-29 13:47:00|2944.44|2944.44|2945.13|2945.13|2945.13|2945.13|2944.44|2944.44|0
1638193630000|2021-11-29 13:47:10|2945.28|2945.28|2945.24|2945.24|2945.28|2945.28|2945.24|2945.24|0
1638193640000|2021-11-29 13:47:20|2945.17|2945.17|2945.49|2945.49|2945.49|2945.49|2945.17|2945.17|0
1638193650000|2021-11-29 13:47:30|2945.45|2945.45|2945.45|2945.45|2945.45|2945.45|2945.45|2945.45|0
1638193670000|2021-11-29 13:47:50|2945.6|2945.6|2945.6|2945.6|2945.6|2945.6|2945.6|2945.6|0
1638193680000|2021-11-29 13:48:00|2945.66|2945.66|2945.66|2945.66|2945.66|2945.66|2945.66|2945.66|0
1638193690000|2021-11-29 13:48:10|2945.63|2945.63|2945.63|2945.63|2945.63|2945.63|2945.63|2945.63|0
1638193700000|2021-11-29 13:48:20|2945.77|2945.77|2945.63|2945.63|2945.77|2945.77|2945.63|2945.63|0
1638193710000|2021-11-29 13:48:30|2945.69|2945.69|2945.69|2945.69|2945.69|2945.69|2945.69|2945.69|0
1638193740000|2021-11-29 13:49:00|2945.66|2945.66|2945.37|2945.37|2945.66|2945.66|2945.37|2945.37|0
1638193750000|2021-11-29 13:49:10|2945.67|2945.67|2945.67|2945.67|2945.67|2945.67|2945.67|2945.67|0
1638193760000|2021-11-29 13:49:20|2945.81|2945.81|2945.83|2945.83|2945.83|2945.83|2945.81|2945.81|0
1638193770000|2021-11-29 13:49:30|2945.9|2945.9|2945.93|2945.93|2946.16|2946.16|2945.9|2945.9|0
1638193780000|2021-11-29 13:49:40|2946.16|2946.16|2946.23|2946.23|2946.23|2946.23|2946.01|2946.01|0
1638193790000|2021-11-29 13:49:50|2946.34|2946.34|2946.6|2946.6|2946.6|2946.6|2946.34|2946.34|0
1638193800000|2021-11-29 13:50:00|2946.71|2946.71|2946.71|2946.71|2946.71|2946.71|2946.71|2946.71|0
1638193820000|2021-11-29 13:50:20|2946.77|2946.77|2946.84|2946.84|2946.84|2946.84|2946.77|2946.77|0
1638193840000|2021-11-29 13:50:40|2947.41|2947.41|2947.41|2947.41|2947.41|2947.41|2947.41|2947.41|0
1638193850000|2021-11-29 13:50:50|2947.3|2947.3|2947.3|2947.3|2947.3|2947.3|2947.3|2947.3|0
1638193860000|2021-11-29 13:51:00|2947.26|2947.26|2946.58|2946.58|2947.3|2947.3|2946.58|2946.58|0
1638193870000|2021-11-29 13:51:10|2946.71|2946.71|2946.71|2946.71|2946.71|2946.71|2946.71|2946.71|0
1638193880000|2021-11-29 13:51:20|2946.77|2946.77|2946.77|2946.77|2946.77|2946.77|2946.77|2946.77|0
1638193890000|2021-11-29 13:51:30|2946.88|2946.88|2947.02|2947.02|2947.02|2947.02|2946.88|2946.88|0
1638193900000|2021-11-29 13:51:40|2946.91|2946.91|2947.02|2947.02|2947.02|2947.02|2946.91|2946.91|0
1638193920000|2021-11-29 13:52:00|2947.09|2947.09|2947.17|2947.17|2947.27|2947.27|2946.98|2946.98|0
1638193930000|2021-11-29 13:52:10|2946.97|2946.97|2946.54|2946.54|2946.97|2946.97|2946.54|2946.54|0
1638193940000|2021-11-29 13:52:20|2946.49|2946.49|2946.34|2946.34|2946.49|2946.49|2946.34|2946.34|0
1638193950000|2021-11-29 13:52:30|2946.27|2946.27|2946.01|2946.01|2946.27|2946.27|2946.01|2946.01|0
1638193960000|2021-11-29 13:52:40|2946.22|2946.22|2946.28|2946.28|2946.28|2946.28|2946.22|2946.22|0
1638193980000|2021-11-29 13:53:00|2946.32|2946.32|2946.32|2946.32|2946.32|2946.32|2946.32|2946.32|0
1638193990000|2021-11-29 13:53:10|2946.18|2946.18|2946.09|2946.09|2946.18|2946.18|2946.04|2946.04|0
1638194000000|2021-11-29 13:53:20|2945.8|2945.8|2945.32|2945.32|2945.8|2945.8|2945.32|2945.32|0
1638194010000|2021-11-29 13:53:30|2945.35|2945.35|2945.12|2945.12|2945.39|2945.39|2945.12|2945.12|0
1638194020000|2021-11-29 13:53:40|2945.02|2945.02|2945.12|2945.12|2945.12|2945.12|2945.02|2945.02|0
1638194030000|2021-11-29 13:53:50|2945|2945|2945|2945|2945|2945|2945|2945|0
1638194040000|2021-11-29 13:54:00|2945.12|2945.12|2945.25|2945.25|2945.25|2945.25|2945.12|2945.12|0
1638194060000|2021-11-29 13:54:20|2945.19|2945.19|2945|2945|2945.19|2945.19|2945|2945|0
1638194070000|2021-11-29 13:54:30|2944.71|2944.71|2944.6|2944.6|2944.71|2944.71|2944.6|2944.6|0
1638194080000|2021-11-29 13:54:40|2944.53|2944.53|2944.53|2944.53|2944.53|2944.53|2944.53|2944.53|0
1638194090000|2021-11-29 13:54:50|2944.52|2944.52|2944.03|2944.03|2944.63|2944.63|2944.03|2944.03|0
1638194100000|2021-11-29 13:55:00|2943.96|2943.96|2943.96|2943.96|2943.96|2943.96|2943.96|2943.96|0
1638194110000|2021-11-29 13:55:10|2943.83|2943.83|2944.04|2944.04|2944.04|2944.04|2943.83|2943.83|0
1638194120000|2021-11-29 13:55:20|2944.18|2944.18|2944.31|2944.31|2944.31|2944.31|2944.18|2944.18|0
1638194140000|2021-11-29 13:55:40|2944.37|2944.37|2944.37|2944.37|2944.37|2944.37|2944.37|2944.37|0
1638194160000|2021-11-29 13:56:00|2944.2|2944.2|2944.42|2944.42|2944.42|2944.42|2944.2|2944.2|0
1638194170000|2021-11-29 13:56:10|2944.48|2944.48|2944.63|2944.63|2944.63|2944.63|2944.48|2944.48|0
1638194180000|2021-11-29 13:56:20|2944.52|2944.52|2944.52|2944.52|2944.52|2944.52|2944.52|2944.52|0
1638194200000|2021-11-29 13:56:40|2944.55|2944.55|2944.55|2944.55|2944.55|2944.55|2944.55|2944.55|0
1638194210000|2021-11-29 13:56:50|2944.43|2944.43|2944.74|2944.74|2944.74|2944.74|2944.43|2944.43|0
1638194220000|2021-11-29 13:57:00|2944.69|2944.69|2944.52|2944.52|2944.75|2944.75|2944.52|2944.52|0
1638194230000|2021-11-29 13:57:10|2944.41|2944.41|2944.37|2944.37|2944.41|2944.41|2944.26|2944.26|0
1638194240000|2021-11-29 13:57:20|2944.08|2944.08|2944.19|2944.19|2944.19|2944.19|2944.08|2944.08|0
1638194260000|2021-11-29 13:57:40|2944.32|2944.32|2944.45|2944.45|2944.52|2944.52|2944.32|2944.32|0
1638194270000|2021-11-29 13:57:50|2944.4|2944.4|2944.53|2944.53|2944.53|2944.53|2944.4|2944.4|0
1638194280000|2021-11-29 13:58:00|2944.84|2944.84|2946.34|2946.34|2946.34|2946.34|2944.84|2944.84|0
1638194290000|2021-11-29 13:58:10|2946.38|2946.38|2946.5|2946.5|2946.5|2946.5|2946.38|2946.38|0
1638194300000|2021-11-29 13:58:20|2946.3|2946.3|2946.3|2946.3|2946.3|2946.3|2946.3|2946.3|0
1638194320000|2021-11-29 13:58:40|2946.42|2946.42|2946.42|2946.42|2946.42|2946.42|2946.42|2946.42|0
1638194330000|2021-11-29 13:58:50|2946.35|2946.35|2946.35|2946.35|2946.35|2946.35|2946.35|2946.35|0
1638194340000|2021-11-29 13:59:00|2946.39|2946.39|2946.24|2946.24|2946.39|2946.39|2946.24|2946.24|0
1638194350000|2021-11-29 13:59:10|2946.19|2946.19|2946.13|2946.13|2946.19|2946.19|2946.13|2946.13|0
1638194360000|2021-11-29 13:59:20|2946.1|2946.1|2946.21|2946.21|2946.21|2946.21|2946.1|2946.1|0
1638194380000|2021-11-29 13:59:40|2946.1|2946.1|2946.14|2946.14|2946.14|2946.14|2946.1|2946.1|0
1638194390000|2021-11-29 13:59:50|2945.8|2945.8|2945.8|2945.8|2945.8|2945.8|2945.8|2945.8|0
1638194400000|2021-11-29 14:00:00|2945.65|2945.65|2945.78|2945.78|2945.78|2945.78|2945.56|2945.56|0
1638194410000|2021-11-29 14:00:10|2945.74|2945.74|2945.99|2945.99|2945.99|2945.99|2945.73|2945.73|0
1638194420000|2021-11-29 14:00:20|2946.12|2946.12|2946.12|2946.12|2946.12|2946.12|2946.12|2946.12|0
1638194440000|2021-11-29 14:00:40|2946.41|2946.41|2946.48|2946.48|2946.48|2946.48|2946.21|2946.21|0
1638194450000|2021-11-29 14:00:50|2946.6|2946.6|2946.73|2946.73|2946.73|2946.73|2946.6|2946.6|0
1638194460000|2021-11-29 14:01:00|2946.86|2946.86|2946.92|2946.92|2946.92|2946.92|2946.86|2946.86|0
1638194470000|2021-11-29 14:01:10|2947.03|2947.03|2947.03|2947.03|2947.03|2947.03|2947.03|2947.03|0
1638194480000|2021-11-29 14:01:20|2947.07|2947.07|2948.19|2948.19|2948.28|2948.28|2947.07|2947.07|0
1638194490000|2021-11-29 14:01:30|2948.04|2948.04|2948.27|2948.27|2948.31|2948.31|2948.04|2948.04|0
1638194500000|2021-11-29 14:01:40|2948.42|2948.42|2948.15|2948.15|2948.56|2948.56|2948.08|2948.08|0
1638194510000|2021-11-29 14:01:50|2948.29|2948.29|2948.71|2948.71|2948.81|2948.81|2948.29|2948.29|0
1638194520000|2021-11-29 14:02:00|2948.82|2948.82|2948.95|2948.95|2949.08|2949.08|2948.82|2948.82|0
1638194530000|2021-11-29 14:02:10|2948.89|2948.89|2948.81|2948.81|2949.03|2949.03|2948.81|2948.81|0
1638194540000|2021-11-29 14:02:20|2948.66|2948.66|2948.76|2948.76|2948.76|2948.76|2948.66|2948.66|0
1638194550000|2021-11-29 14:02:30|2949.07|2949.07|2949.36|2949.36|2949.36|2949.36|2949.07|2949.07|0
1638194560000|2021-11-29 14:02:40|2949.24|2949.24|2950.24|2950.24|2950.24|2950.24|2949.24|2949.24|0
1638194570000|2021-11-29 14:02:50|2950.3|2950.3|2950.4|2950.4|2950.4|2950.4|2950.3|2950.3|0
1638194580000|2021-11-29 14:03:00|2950.35|2950.35|2950.24|2950.24|2950.35|2950.35|2950.24|2950.24|0
1638194590000|2021-11-29 14:03:10|2950.07|2950.07|2950.18|2950.18|2950.18|2950.18|2950.07|2950.07|0
1638194600000|2021-11-29 14:03:20|2950.1|2950.1|2949.9|2949.9|2950.14|2950.14|2949.9|2949.9|0
1638194620000|2021-11-29 14:03:40|2949.97|2949.97|2950.29|2950.29|2950.29|2950.29|2949.97|2949.97|0
1638194630000|2021-11-29 14:03:50|2950.72|2950.72|2950.53|2950.53|2950.72|2950.72|2950.51|2950.51|0
1638194640000|2021-11-29 14:04:00|2950.54|2950.54|2950.69|2950.69|2950.69|2950.69|2950.54|2950.54|0
1638194650000|2021-11-29 14:04:10|2950.75|2950.75|2950.9|2950.9|2950.9|2950.9|2950.75|2950.75|0
1638194660000|2021-11-29 14:04:20|2950.93|2950.93|2951.08|2951.08|2951.08|2951.08|2950.93|2950.93|0
1638194670000|2021-11-29 14:04:30|2951.04|2951.04|2951|2951|2951.04|2951.04|2950.89|2950.89|0
1638194680000|2021-11-29 14:04:40|2950.93|2950.93|2950.43|2950.43|2950.93|2950.93|2950.43|2950.43|0
1638194700000|2021-11-29 14:05:00|2950.57|2950.57|2950.63|2950.63|2950.63|2950.63|2950.57|2950.57|0
1638194710000|2021-11-29 14:05:10|2950.93|2950.93|2950.93|2950.93|2950.93|2950.93|2950.93|2950.93|0
1638194740000|2021-11-29 14:05:40|2951.05|2951.05|2951.17|2951.17|2951.17|2951.17|2951.05|2951.05|0
1638194750000|2021-11-29 14:05:50|2951.24|2951.24|2951.52|2951.52|2951.52|2951.52|2951.24|2951.24|0
1638194760000|2021-11-29 14:06:00|2951.58|2951.58|2951.69|2951.69|2951.69|2951.69|2951.58|2951.58|0
1638194770000|2021-11-29 14:06:10|2951.88|2951.88|2952.97|2952.97|2952.97|2952.97|2951.88|2951.88|0
1638194780000|2021-11-29 14:06:20|2952.9|2952.9|2953.11|2953.11|2953.11|2953.11|2952.9|2952.9|0
1638194790000|2021-11-29 14:06:30|2953.22|2953.22|2953.22|2953.22|2953.22|2953.22|2953.22|2953.22|0
1638194800000|2021-11-29 14:06:40|2953.29|2953.29|2953.89|2953.89|2953.89|2953.89|2953.29|2953.29|0
1638194810000|2021-11-29 14:06:50|2953.77|2953.77|2953.77|2953.77|2953.77|2953.77|2953.77|2953.77|0
1638194820000|2021-11-29 14:07:00|2953.83|2953.83|2953.82|2953.82|2953.92|2953.92|2953.82|2953.82|0
1638194830000|2021-11-29 14:07:10|2953.89|2953.89|2953.89|2953.89|2953.89|2953.89|2953.89|2953.89|0
1638194850000|2021-11-29 14:07:30|2953.82|2953.82|2953.91|2953.91|2953.93|2953.93|2953.16|2953.16|0
1638194860000|2021-11-29 14:07:40|2954.04|2954.04|2954.04|2954.04|2954.11|2954.11|2954.04|2954.04|0
1638194870000|2021-11-29 14:07:50|2953.94|2953.94|2953.94|2953.94|2953.94|2953.94|2953.94|2953.94|0
1638194880000|2021-11-29 14:08:00|2954.22|2954.22|2954.19|2954.19|2954.36|2954.36|2953.94|2953.94|0
1638194900000|2021-11-29 14:08:20|2954.33|2954.33|2954.47|2954.47|2954.47|2954.47|2954.33|2954.33|0
1638194910000|2021-11-29 14:08:30|2954.91|2954.91|2955.43|2955.43|2955.43|2955.43|2954.91|2954.91|0
1638194920000|2021-11-29 14:08:40|2955.53|2955.53|2955.53|2955.53|2955.53|2955.53|2955.53|2955.53|0
1638194930000|2021-11-29 14:08:50|2955.47|2955.47|2955.47|2955.47|2955.47|2955.47|2955.47|2955.47|0
1638194940000|2021-11-29 14:09:00|2955.43|2955.43|2955.17|2955.17|2955.43|2955.43|2955.15|2955.15|0
1638194950000|2021-11-29 14:09:10|2955.33|2955.33|2955.34|2955.34|2955.34|2955.34|2955.28|2955.28|0
1638194980000|2021-11-29 14:09:40|2955.38|2955.38|2955.82|2955.82|2955.82|2955.82|2955.38|2955.38|0
1638194990000|2021-11-29 14:09:50|2955.64|2955.64|2955.63|2955.63|2955.75|2955.75|2955.63|2955.63|0
1638195000000|2021-11-29 14:10:00|2955.52|2955.52|2955.46|2955.46|2955.65|2955.65|2955.35|2955.35|0
1638195010000|2021-11-29 14:10:10|2955.4|2955.4|2955.27|2955.27|2955.4|2955.4|2955.27|2955.27|0
1638195030000|2021-11-29 14:10:30|2955.33|2955.33|2955.24|2955.24|2955.4|2955.4|2954.97|2954.97|0
1638195040000|2021-11-29 14:10:40|2955.53|2955.53|2955.39|2955.39|2955.53|2955.53|2955.39|2955.39|0
1638195050000|2021-11-29 14:10:50|2955.28|2955.28|2955.28|2955.28|2955.28|2955.28|2955.28|2955.28|0
1638195060000|2021-11-29 14:11:00|2955.21|2955.21|2955.23|2955.23|2955.25|2955.25|2954.83|2954.83|0
1638195070000|2021-11-29 14:11:10|2955.12|2955.12|2955.26|2955.26|2955.34|2955.34|2955.12|2955.12|0
1638195080000|2021-11-29 14:11:20|2955.37|2955.37|2955.42|2955.42|2955.48|2955.48|2955.37|2955.37|0
1638195090000|2021-11-29 14:11:30|2955.46|2955.46|2955.46|2955.46|2955.46|2955.46|2955.46|2955.46|0
1638195100000|2021-11-29 14:11:40|2955.56|2955.56|2955.56|2955.56|2955.56|2955.56|2955.56|2955.56|0
1638195110000|2021-11-29 14:11:50|2955.43|2955.43|2955.29|2955.29|2955.43|2955.43|2955.29|2955.29|0
1638195120000|2021-11-29 14:12:00|2955.42|2955.42|2955.21|2955.21|2955.5|2955.5|2955.21|2955.21|0
1638195130000|2021-11-29 14:12:10|2954.92|2954.92|2954.76|2954.76|2954.96|2954.96|2954.69|2954.69|0
1638195140000|2021-11-29 14:12:20|2954.65|2954.65|2954.88|2954.88|2954.88|2954.88|2954.6|2954.6|0
1638195150000|2021-11-29 14:12:30|2954.66|2954.66|2954.66|2954.66|2954.66|2954.66|2954.66|2954.66|0
1638195180000|2021-11-29 14:13:00|2954.8|2954.8|2954.91|2954.91|2954.91|2954.91|2954.8|2954.8|0
1638195190000|2021-11-29 14:13:10|2954.48|2954.48|2954.37|2954.37|2954.48|2954.48|2954.37|2954.37|0
1638195200000|2021-11-29 14:13:20|2954.23|2954.23|2954.3|2954.3|2954.3|2954.3|2954.23|2954.23|0
1638195210000|2021-11-29 14:13:30|2954.48|2954.48|2954.55|2954.55|2954.55|2954.55|2954.48|2954.48|0
1638195220000|2021-11-29 14:13:40|2954.62|2954.62|2954.8|2954.8|2954.8|2954.8|2954.62|2954.62|0
1638195230000|2021-11-29 14:13:50|2954.76|2954.76|2954.95|2954.95|2954.95|2954.95|2954.76|2954.76|0
1638195240000|2021-11-29 14:14:00|2955.07|2955.07|2955.1|2955.1|2955.1|2955.1|2955.07|2955.07|0
1638195270000|2021-11-29 14:14:30|2954.96|2954.96|2954.96|2954.96|2954.96|2954.96|2954.96|2954.96|0
1638195280000|2021-11-29 14:14:40|2955.25|2955.25|2955.54|2955.54|2955.54|2955.54|2955.24|2955.24|0
1638195290000|2021-11-29 14:14:50|2955.39|2955.39|2955.35|2955.35|2955.46|2955.46|2955.28|2955.28|0
1638195300000|2021-11-29 14:15:00|2955.2|2955.2|2955.12|2955.12|2955.49|2955.49|2955.06|2955.06|0
1638195310000|2021-11-29 14:15:10|2955.17|2955.17|2955.09|2955.09|2955.2|2955.2|2955.09|2955.09|0
1638195320000|2021-11-29 14:15:20|2955.17|2955.17|2955.12|2955.12|2955.17|2955.17|2955.01|2955.01|0
1638195330000|2021-11-29 14:15:30|2954.98|2954.98|2954.79|2954.79|2954.98|2954.98|2954.79|2954.79|0
1638195340000|2021-11-29 14:15:40|2954.86|2954.86|2954.86|2954.86|2954.9|2954.9|2954.86|2954.86|0
1638195350000|2021-11-29 14:15:50|2954.72|2954.72|2954.75|2954.75|2954.83|2954.83|2954.68|2954.68|0
1638195360000|2021-11-29 14:16:00|2954.79|2954.79|2955.45|2955.45|2955.45|2955.45|2954.79|2954.79|0
1638195370000|2021-11-29 14:16:10|2955.59|2955.59|2956.07|2956.07|2956.07|2956.07|2955.59|2955.59|0
1638195380000|2021-11-29 14:16:20|2956.03|2956.03|2956.61|2956.61|2956.61|2956.61|2956.01|2956.01|0
1638195390000|2021-11-29 14:16:30|2956.54|2956.54|2956.61|2956.61|2956.61|2956.61|2956.54|2956.54|0
1638195400000|2021-11-29 14:16:40|2956.67|2956.67|2956.77|2956.77|2956.81|2956.81|2956.67|2956.67|0
1638195410000|2021-11-29 14:16:50|2956.89|2956.89|2957.78|2957.78|2957.78|2957.78|2956.89|2956.89|0
1638195420000|2021-11-29 14:17:00|2958|2958|2958|2958|2958.04|2958.04|2957.75|2957.75|0
1638195430000|2021-11-29 14:17:10|2957.9|2957.9|2957.53|2957.53|2957.97|2957.97|2957.53|2957.53|0
1638195440000|2021-11-29 14:17:20|2957.42|2957.42|2957.36|2957.36|2957.56|2957.56|2957.26|2957.26|0
1638195450000|2021-11-29 14:17:30|2957.21|2957.21|2957.5|2957.5|2957.5|2957.5|2957.21|2957.21|0
1638195460000|2021-11-29 14:17:40|2957.65|2957.65|2957.25|2957.25|2957.65|2957.65|2957.25|2957.25|0
1638195470000|2021-11-29 14:17:50|2957.38|2957.38|2957.75|2957.75|2957.75|2957.75|2957.38|2957.38|0
1638195480000|2021-11-29 14:18:00|2957.93|2957.93|2957.61|2957.61|2957.93|2957.93|2957.57|2957.57|0
1638195490000|2021-11-29 14:18:10|2957.72|2957.72|2957.72|2957.72|2957.72|2957.72|2957.72|2957.72|0
1638195500000|2021-11-29 14:18:20|2957.84|2957.84|2957.97|2957.97|2958.17|2958.17|2957.72|2957.72|0
1638195510000|2021-11-29 14:18:30|2958.11|2958.11|2958.23|2958.23|2958.23|2958.23|2958.11|2958.11|0
1638195520000|2021-11-29 14:18:40|2958.15|2958.15|2958.25|2958.25|2958.25|2958.25|2958.11|2958.11|0
1638195540000|2021-11-29 14:19:00|2958.14|2958.14|2958.15|2958.15|2958.3|2958.3|2958.07|2958.07|0
1638195550000|2021-11-29 14:19:10|2958.19|2958.19|2958.36|2958.36|2958.47|2958.47|2958.19|2958.19|0
1638195560000|2021-11-29 14:19:20|2958.22|2958.22|2958.22|2958.22|2958.48|2958.48|2958.18|2958.18|0
1638195580000|2021-11-29 14:19:40|2958.19|2958.19|2957.28|2957.28|2958.19|2958.19|2957.28|2957.28|0
1638195590000|2021-11-29 14:19:50|2957.26|2957.26|2957.11|2957.11|2957.33|2957.33|2957.11|2957.11|0
1638195600000|2021-11-29 14:20:00|2956.9|2956.9|2956.82|2956.82|2957.04|2957.04|2956.7|2956.7|0
1638195610000|2021-11-29 14:20:10|2956.92|2956.92|2957.58|2957.58|2957.58|2957.58|2956.92|2956.92|0
1638195620000|2021-11-29 14:20:20|2957.62|2957.62|2957.35|2957.35|2957.62|2957.62|2957.35|2957.35|0
1638195630000|2021-11-29 14:20:30|2957.64|2957.64|2957.5|2957.5|2957.64|2957.64|2957.5|2957.5|0
1638195660000|2021-11-29 14:21:00|2957.21|2957.21|2957.14|2957.14|2957.29|2957.29|2957.14|2957.14|0
1638195670000|2021-11-29 14:21:10|2957.21|2957.21|2957.03|2957.03|2957.21|2957.21|2957.03|2957.03|0
1638195680000|2021-11-29 14:21:20|2956.97|2956.97|2956.9|2956.9|2956.97|2956.97|2956.9|2956.9|0
1638195690000|2021-11-29 14:21:30|2957.08|2957.08|2957.08|2957.08|2957.08|2957.08|2957.08|2957.08|0
1638195700000|2021-11-29 14:21:40|2957.38|2957.38|2957.42|2957.42|2957.5|2957.5|2957.35|2957.35|0
1638195740000|2021-11-29 14:22:20|2957.44|2957.44|2958.8|2958.8|2958.8|2958.8|2957.44|2957.44|0
1638195750000|2021-11-29 14:22:30|2959.1|2959.1|2959.41|2959.41|2959.46|2959.46|2959.1|2959.1|0
1638195760000|2021-11-29 14:22:40|2959.86|2959.86|2959.86|2959.86|2959.86|2959.86|2959.86|2959.86|0
1638195770000|2021-11-29 14:22:50|2959.57|2959.57|2958.96|2958.96|2959.57|2959.57|2958.69|2958.69|0
1638195780000|2021-11-29 14:23:00|2959.18|2959.18|2959|2959|2959.18|2959.18|2959|2959|0
1638195790000|2021-11-29 14:23:10|2958.96|2958.96|2958.96|2958.96|2958.96|2958.96|2958.96|2958.96|0
1638195800000|2021-11-29 14:23:20|2958.78|2958.78|2959.06|2959.06|2959.06|2959.06|2958.78|2958.78|0
1638195830000|2021-11-29 14:23:50|2959|2959|2959.14|2959.14|2959.14|2959.14|2959|2959|0
1638195840000|2021-11-29 14:24:00|2959.2|2959.2|2959.07|2959.07|2959.2|2959.2|2959.07|2959.07|0
1638195850000|2021-11-29 14:24:10|2958.78|2958.78|2959.26|2959.26|2959.26|2959.26|2958.78|2958.78|0
1638195860000|2021-11-29 14:24:20|2959.08|2959.08|2959.15|2959.15|2959.15|2959.15|2959.08|2959.08|0
1638195870000|2021-11-29 14:24:30|2959.04|2959.04|2958.41|2958.41|2959.04|2959.04|2958.41|2958.41|0
1638195880000|2021-11-29 14:24:40|2958.4|2958.4|2957.54|2957.54|2958.4|2958.4|2957.49|2957.49|0
1638195890000|2021-11-29 14:24:50|2957.66|2957.66|2957.53|2957.53|2957.66|2957.66|2957.53|2957.53|0
1638195910000|2021-11-29 14:25:10|2957.39|2957.39|2956.93|2956.93|2957.39|2957.39|2956.93|2956.93|0
1638195920000|2021-11-29 14:25:20|2956.91|2956.91|2957.02|2957.02|2957.02|2957.02|2956.89|2956.89|0
1638195930000|2021-11-29 14:25:30|2956.91|2956.91|2956.86|2956.86|2956.91|2956.91|2956.86|2956.86|0
1638195940000|2021-11-29 14:25:40|2957|2957|2957.14|2957.14|2957.29|2957.29|2957|2957|0
1638195950000|2021-11-29 14:25:50|2957.08|2957.08|2957.08|2957.08|2957.08|2957.08|2957.01|2957.01|0
1638195970000|2021-11-29 14:26:10|2957.31|2957.31|2957.31|2957.31|2957.31|2957.31|2957.31|2957.31|0
1638195990000|2021-11-29 14:26:30|2957.45|2957.45|2957.45|2957.45|2957.45|2957.45|2957.45|2957.45|0
1638196010000|2021-11-29 14:26:50|2957.39|2957.39|2957.39|2957.39|2957.39|2957.39|2957.39|2957.39|0
1638196020000|2021-11-29 14:27:00|2957.22|2957.22|2957.08|2957.08|2957.22|2957.22|2956.94|2956.94|0
1638196030000|2021-11-29 14:27:10|2956.97|2956.97|2956.91|2956.91|2956.97|2956.97|2956.91|2956.91|0
1638196040000|2021-11-29 14:27:20|2956.86|2956.86|2956.86|2956.86|2956.86|2956.86|2956.86|2956.86|0
1638196050000|2021-11-29 14:27:30|2956.93|2956.93|2956.93|2956.93|2956.93|2956.93|2956.93|2956.93|0
1638196080000|2021-11-29 14:28:00|2956.82|2956.82|2956.78|2956.78|2956.94|2956.94|2956.64|2956.64|0
1638196090000|2021-11-29 14:28:10|2956.89|2956.89|2956.69|2956.69|2956.91|2956.91|2956.69|2956.69|0
1638196100000|2021-11-29 14:28:20|2956.52|2956.52|2956.14|2956.14|2956.52|2956.52|2956.14|2956.14|0
1638196110000|2021-11-29 14:28:30|2955.96|2955.96|2955.92|2955.92|2955.96|2955.96|2955.92|2955.92|0
1638196120000|2021-11-29 14:28:40|2956.13|2956.13|2956.28|2956.28|2956.28|2956.28|2956.13|2956.13|0
1638196130000|2021-11-29 14:28:50|2956.33|2956.33|2956.39|2956.39|2956.39|2956.39|2956.33|2956.33|0
1638196140000|2021-11-29 14:29:00|2956.26|2956.26|2956.27|2956.27|2956.38|2956.38|2956.26|2956.26|0
1638196150000|2021-11-29 14:29:10|2956.13|2956.13|2956.13|2956.13|2956.13|2956.13|2956.13|2956.13|0
1638196160000|2021-11-29 14:29:20|2956.06|2956.06|2955.95|2955.95|2956.06|2956.06|2955.91|2955.91|0
1638196170000|2021-11-29 14:29:30|2955.8|2955.8|2956.08|2956.08|2956.08|2956.08|2955.8|2955.8|0
1638196180000|2021-11-29 14:29:40|2956.02|2956.02|2956.02|2956.02|2956.02|2956.02|2955.96|2955.96|0
1638196190000|2021-11-29 14:29:50|2956.08|2956.08|2955.94|2955.94|2956.08|2956.08|2955.94|2955.94|0
1638196200000|2021-11-29 14:30:00|2956|2956|2956.15|2956.15|2956.26|2956.26|2955.97|2955.97|0
1638196210000|2021-11-29 14:30:10|2956.2|2956.2|2956.33|2956.33|2956.33|2956.33|2956.19|2956.19|0
1638196220000|2021-11-29 14:30:20|2956.4|2956.4|2956.18|2956.18|2956.4|2956.4|2956.12|2956.12|0
1638196230000|2021-11-29 14:30:30|2956.38|2956.38|2956.15|2956.15|2956.38|2956.38|2956.09|2956.09|0
1638196240000|2021-11-29 14:30:40|2956.09|2956.09|2956.23|2956.23|2956.3|2956.3|2956.09|2956.09|0
1638196250000|2021-11-29 14:30:50|2956.36|2956.36|2956.72|2956.72|2956.72|2956.72|2956.36|2956.36|0
1638196260000|2021-11-29 14:31:00|2956.77|2956.77|2958.43|2958.43|2958.43|2958.43|2956.77|2956.77|0
1638196270000|2021-11-29 14:31:10|2958.15|2958.15|2958.66|2958.66|2958.66|2958.66|2958.13|2958.13|0
1638196280000|2021-11-29 14:31:20|2958.72|2958.72|2958.42|2958.42|2958.72|2958.72|2958.42|2958.42|0
1638196290000|2021-11-29 14:31:30|2958.36|2958.36|2958.51|2958.51|2958.51|2958.51|2958.36|2958.36|0
1638196320000|2021-11-29 14:32:00|2958.39|2958.39|2958.02|2958.02|2958.39|2958.39|2958.02|2958.02|0
1638196330000|2021-11-29 14:32:10|2958.08|2958.08|2957.55|2957.55|2958.08|2958.08|2957.36|2957.36|0
1638196340000|2021-11-29 14:32:20|2957.42|2957.42|2955.79|2955.79|2957.42|2957.42|2955.79|2955.79|0
1638196350000|2021-11-29 14:32:30|2955.72|2955.72|2955.79|2955.79|2955.79|2955.79|2955.69|2955.69|0
1638196360000|2021-11-29 14:32:40|2955.67|2955.67|2954.93|2954.93|2955.67|2955.67|2954.93|2954.93|0
1638196370000|2021-11-29 14:32:50|2954.72|2954.72|2954.17|2954.17|2954.72|2954.72|2954.06|2954.06|0
1638196380000|2021-11-29 14:33:00|2953.81|2953.81|2952.48|2952.48|2953.81|2953.81|2952.48|2952.48|0
1638196390000|2021-11-29 14:33:10|2952.42|2952.42|2952|2952|2952.42|2952.42|2951.87|2951.87|0
1638196410000|2021-11-29 14:33:30|2951.89|2951.89|2951.52|2951.52|2951.89|2951.89|2951.52|2951.52|0
1638196420000|2021-11-29 14:33:40|2951.59|2951.59|2951.71|2951.71|2951.93|2951.93|2951.59|2951.59|0
1638196430000|2021-11-29 14:33:50|2951.76|2951.76|2951.37|2951.37|2952.32|2952.32|2951.32|2951.32|0
1638196440000|2021-11-29 14:34:00|2951.1|2951.1|2950.86|2950.86|2951.11|2951.11|2950.86|2950.86|0
1638196450000|2021-11-29 14:34:10|2950.81|2950.81|2950.65|2950.65|2950.82|2950.82|2950.65|2950.65|0
1638196460000|2021-11-29 14:34:20|2950.77|2950.77|2951.09|2951.09|2951.2|2951.2|2950.71|2950.71|0
1638196470000|2021-11-29 14:34:30|2951.19|2951.19|2950.91|2950.91|2951.28|2951.28|2950.84|2950.84|0
1638196480000|2021-11-29 14:34:40|2950.77|2950.77|2950.91|2950.91|2950.91|2950.91|2950.77|2950.77|0
1638196490000|2021-11-29 14:34:50|2950.77|2950.77|2950.77|2950.77|2950.91|2950.91|2950.77|2950.77|0
1638196500000|2021-11-29 14:35:00|2950.71|2950.71|2950.6|2950.6|2950.77|2950.77|2950.48|2950.48|0
1638196510000|2021-11-29 14:35:10|2950.45|2950.45|2950.16|2950.16|2950.45|2950.45|2949.96|2949.96|0
1638196520000|2021-11-29 14:35:20|2950.46|2950.46|2950.75|2950.75|2950.75|2950.75|2950.36|2950.36|0
1638196540000|2021-11-29 14:35:40|2950.6|2950.6|2951.02|2951.02|2951.04|2951.04|2950.35|2950.35|0
1638196550000|2021-11-29 14:35:50|2950.9|2950.9|2950.9|2950.9|2950.9|2950.9|2950.9|2950.9|0
1638196560000|2021-11-29 14:36:00|2950.75|2950.75|2949.94|2949.94|2950.75|2950.75|2949.58|2949.58|0
1638196570000|2021-11-29 14:36:10|2949.87|2949.87|2949.94|2949.94|2949.94|2949.94|2949.65|2949.65|0
1638196580000|2021-11-29 14:36:20|2949.67|2949.67|2949.16|2949.16|2949.67|2949.67|2949.16|2949.16|0
1638196590000|2021-11-29 14:36:30|2949.1|2949.1|2948.1|2948.1|2949.1|2949.1|2948.1|2948.1|0
1638196600000|2021-11-29 14:36:40|2948.31|2948.31|2948.22|2948.22|2948.39|2948.39|2948.22|2948.22|0
1638196610000|2021-11-29 14:36:50|2947.65|2947.65|2947.66|2947.66|2947.66|2947.66|2947.65|2947.65|0
1638196620000|2021-11-29 14:37:00|2947.6|2947.6|2947.95|2947.95|2948.07|2948.07|2947.3|2947.3|0
1638196630000|2021-11-29 14:37:10|2948.06|2948.06|2948.54|2948.54|2948.6|2948.6|2948.06|2948.06|0
1638196640000|2021-11-29 14:37:20|2948.52|2948.52|2948.64|2948.64|2948.64|2948.64|2948.51|2948.51|0
1638196650000|2021-11-29 14:37:30|2948.78|2948.78|2948.84|2948.84|2948.84|2948.84|2948.78|2948.78|0
1638196660000|2021-11-29 14:37:40|2949.08|2949.08|2949.02|2949.02|2949.08|2949.08|2948.84|2948.84|0
1638196670000|2021-11-29 14:37:50|2948.77|2948.77|2948.5|2948.5|2948.77|2948.77|2948.5|2948.5|0
1638196680000|2021-11-29 14:38:00|2948.61|2948.61|2948.9|2948.9|2949.05|2949.05|2948.61|2948.61|0
1638196690000|2021-11-29 14:38:10|2949.17|2949.17|2949.17|2949.17|2949.17|2949.17|2949.17|2949.17|0
1638196700000|2021-11-29 14:38:20|2949.59|2949.59|2949.89|2949.89|2949.89|2949.89|2949.59|2949.59|0
1638196710000|2021-11-29 14:38:30|2950.03|2950.03|2949.83|2949.83|2950.26|2950.26|2949.83|2949.83|0
1638196720000|2021-11-29 14:38:40|2949.57|2949.57|2949.82|2949.82|2949.82|2949.82|2949.57|2949.57|0
1638196730000|2021-11-29 14:38:50|2949.87|2949.87|2950.43|2950.43|2950.43|2950.43|2949.87|2949.87|0
1638196740000|2021-11-29 14:39:00|2950.49|2950.49|2950.49|2950.49|2950.49|2950.49|2950.49|2950.49|0
1638196750000|2021-11-29 14:39:10|2950.62|2950.62|2950.08|2950.08|2950.62|2950.62|2950.08|2950.08|0
1638196760000|2021-11-29 14:39:20|2950.22|2950.22|2950.52|2950.52|2950.52|2950.52|2950.22|2950.22|0
1638196780000|2021-11-29 14:39:40|2950.64|2950.64|2950.52|2950.52|2950.64|2950.64|2950.52|2950.52|0
1638196790000|2021-11-29 14:39:50|2950.72|2950.72|2950.72|2950.72|2950.72|2950.72|2950.72|2950.72|0
1638196800000|2021-11-29 14:40:00|2950.61|2950.61|2950.69|2950.69|2950.69|2950.69|2950.57|2950.57|0
1638196810000|2021-11-29 14:40:10|2950.75|2950.75|2950.56|2950.56|2950.82|2950.82|2950.56|2950.56|0
1638196820000|2021-11-29 14:40:20|2950.49|2950.49|2950.42|2950.42|2950.49|2950.49|2950.42|2950.42|0
1638196830000|2021-11-29 14:40:30|2950.48|2950.48|2951.47|2951.47|2951.47|2951.47|2950.48|2950.48|0
1638196840000|2021-11-29 14:40:40|2951.61|2951.61|2951.91|2951.91|2951.91|2951.91|2951.58|2951.58|0
1638196850000|2021-11-29 14:40:50|2952.1|2952.1|2951.75|2951.75|2952.21|2952.21|2951.75|2951.75|0
1638196860000|2021-11-29 14:41:00|2951.7|2951.7|2951.7|2951.7|2951.7|2951.7|2951.7|2951.7|0
1638196870000|2021-11-29 14:41:10|2951.75|2951.75|2951.75|2951.75|2951.75|2951.75|2951.75|2951.75|0
1638196890000|2021-11-29 14:41:30|2951.96|2951.96|2951.96|2951.96|2951.96|2951.96|2951.96|2951.96|0
1638196900000|2021-11-29 14:41:40|2951.84|2951.84|2951.76|2951.76|2951.98|2951.98|2951.76|2951.76|0
1638196910000|2021-11-29 14:41:50|2951.65|2951.65|2951.5|2951.5|2951.65|2951.65|2951.5|2951.5|0
1638196920000|2021-11-29 14:42:00|2951.43|2951.43|2951.67|2951.67|2951.67|2951.67|2951.38|2951.38|0
1638196930000|2021-11-29 14:42:10|2951.38|2951.38|2950.93|2950.93|2951.44|2951.44|2950.93|2950.93|0
1638196940000|2021-11-29 14:42:20|2950.81|2950.81|2950.22|2950.22|2950.81|2950.81|2950.22|2950.22|0
1638196950000|2021-11-29 14:42:30|2950.15|2950.15|2950.09|2950.09|2950.28|2950.28|2950.09|2950.09|0
1638196960000|2021-11-29 14:42:40|2950.03|2950.03|2948.88|2948.88|2950.03|2950.03|2948.88|2948.88|0
1638196970000|2021-11-29 14:42:50|2948.73|2948.73|2948.9|2948.9|2948.9|2948.9|2948.73|2948.73|0
1638196980000|2021-11-29 14:43:00|2948.79|2948.79|2947.88|2947.88|2948.79|2948.79|2947.82|2947.82|0
1638196990000|2021-11-29 14:43:10|2947.76|2947.76|2947.05|2947.05|2947.76|2947.76|2947.05|2947.05|0
1638197000000|2021-11-29 14:43:20|2946.93|2946.93|2946.46|2946.46|2946.93|2946.93|2946.32|2946.32|0
1638197010000|2021-11-29 14:43:30|2946.69|2946.69|2946.31|2946.31|2946.69|2946.69|2946.31|2946.31|0
1638197020000|2021-11-29 14:43:40|2946.16|2946.16|2946.16|2946.16|2946.16|2946.16|2946.16|2946.16|0
1638197030000|2021-11-29 14:43:50|2945.97|2945.97|2945.62|2945.62|2945.97|2945.97|2945.62|2945.62|0
1638197040000|2021-11-29 14:44:00|2945.48|2945.48|2945.22|2945.22|2945.48|2945.48|2945.22|2945.22|0
1638197050000|2021-11-29 14:44:10|2945.16|2945.16|2944.96|2944.96|2945.16|2945.16|2944.96|2944.96|0
1638197060000|2021-11-29 14:44:20|2945.02|2945.02|2945.08|2945.08|2945.08|2945.08|2944.68|2944.68|0
1638197070000|2021-11-29 14:44:30|2945.01|2945.01|2945.12|2945.12|2945.12|2945.12|2945.01|2945.01|0
1638197080000|2021-11-29 14:44:40|2945.07|2945.07|2944.84|2944.84|2945.07|2945.07|2944.84|2944.84|0
1638197100000|2021-11-29 14:45:00|2944.73|2944.73|2944.73|2944.73|2944.73|2944.73|2944.73|2944.73|0
1638197110000|2021-11-29 14:45:10|2944.88|2944.88|2944.88|2944.88|2944.88|2944.88|2944.88|2944.88|0
1638197120000|2021-11-29 14:45:20|2944.73|2944.73|2944.73|2944.73|2944.92|2944.92|2944.58|2944.58|0
1638197130000|2021-11-29 14:45:30|2944.69|2944.69|2944.69|2944.69|2944.69|2944.69|2944.69|2944.69|0
1638197140000|2021-11-29 14:45:40|2944.63|2944.63|2943.39|2943.39|2944.63|2944.63|2943.39|2943.39|0
1638197150000|2021-11-29 14:45:50|2943.33|2943.33|2943.21|2943.21|2943.33|2943.33|2943.14|2943.14|0
1638197160000|2021-11-29 14:46:00|2943.08|2943.08|2943.08|2943.08|2943.08|2943.08|2943.08|2943.08|0
1638197180000|2021-11-29 14:46:20|2943.14|2943.14|2943.86|2943.86|2943.86|2943.86|2943.14|2943.14|0
1638197190000|2021-11-29 14:46:30|2943.72|2943.72|2943.34|2943.34|2943.78|2943.78|2943.34|2943.34|0
1638197200000|2021-11-29 14:46:40|2943.28|2943.28|2944.07|2944.07|2944.07|2944.07|2943.28|2943.28|0
1638197210000|2021-11-29 14:46:50|2944.32|2944.32|2944.79|2944.79|2944.79|2944.79|2944.32|2944.32|0
1638197220000|2021-11-29 14:47:00|2944.89|2944.89|2944.72|2944.72|2944.89|2944.89|2944.72|2944.72|0
1638197240000|2021-11-29 14:47:20|2944.6|2944.6|2944.27|2944.27|2944.6|2944.6|2944.14|2944.14|0
1638197250000|2021-11-29 14:47:30|2944.41|2944.41|2944.36|2944.36|2944.41|2944.41|2944.36|2944.36|0
1638197260000|2021-11-29 14:47:40|2944.06|2944.06|2944.1|2944.1|2944.21|2944.21|2944.06|2944.06|0
1638197270000|2021-11-29 14:47:50|2944.04|2944.04|2944.39|2944.39|2944.39|2944.39|2944.04|2944.04|0
1638197280000|2021-11-29 14:48:00|2944.5|2944.5|2944.84|2944.84|2944.84|2944.84|2944.5|2944.5|0
1638197290000|2021-11-29 14:48:10|2944.89|2944.89|2946.39|2946.39|2946.39|2946.39|2944.89|2944.89|0
1638197300000|2021-11-29 14:48:20|2946.54|2946.54|2946.54|2946.54|2946.54|2946.54|2946.54|2946.54|0
1638197320000|2021-11-29 14:48:40|2946.6|2946.6|2946.08|2946.08|2946.6|2946.6|2946.08|2946.08|0
1638197330000|2021-11-29 14:48:50|2946.22|2946.22|2946.22|2946.22|2946.22|2946.22|2946.22|2946.22|0
1638197340000|2021-11-29 14:49:00|2946.02|2946.02|2946.19|2946.19|2946.2|2946.2|2946.02|2946.02|0
1638197370000|2021-11-29 14:49:30|2946.08|2946.08|2946.54|2946.54|2946.54|2946.54|2946.08|2946.08|0
1638197380000|2021-11-29 14:49:40|2946.61|2946.61|2946.61|2946.61|2946.61|2946.61|2946.61|2946.61|0
1638197390000|2021-11-29 14:49:50|2946.74|2946.74|2946.15|2946.15|2946.74|2946.74|2946.14|2946.14|0
1638197400000|2021-11-29 14:50:00|2946|2946|2944.36|2944.36|2946|2946|2944.33|2944.33|0
1638197410000|2021-11-29 14:50:10|2944.26|2944.26|2946.43|2946.43|2946.43|2946.43|2944.26|2944.26|0
1638197420000|2021-11-29 14:50:20|2946.28|2946.28|2946.23|2946.23|2946.28|2946.28|2946.14|2946.14|0
1638197430000|2021-11-29 14:50:30|2946.37|2946.37|2946.71|2946.71|2946.71|2946.71|2946.37|2946.37|0
1638197440000|2021-11-29 14:50:40|2946.78|2946.78|2946.36|2946.36|2946.78|2946.78|2946.25|2946.25|0
1638197450000|2021-11-29 14:50:50|2946.57|2946.57|2946.3|2946.3|2946.57|2946.57|2946.28|2946.28|0
1638197460000|2021-11-29 14:51:00|2946.31|2946.31|2946.94|2946.94|2946.94|2946.94|2946.31|2946.31|0
1638197470000|2021-11-29 14:51:10|2946.97|2946.97|2946.85|2946.85|2946.97|2946.97|2946.85|2946.85|0
1638197480000|2021-11-29 14:51:20|2947.1|2947.1|2947.24|2947.24|2947.24|2947.24|2947.1|2947.1|0
1638197490000|2021-11-29 14:51:30|2947.34|2947.34|2947.63|2947.63|2947.63|2947.63|2947.24|2947.24|0
1638197510000|2021-11-29 14:51:50|2947.48|2947.48|2947.45|2947.45|2947.48|2947.48|2947.2|2947.2|0
1638197520000|2021-11-29 14:52:00|2947.65|2947.65|2948.23|2948.23|2948.23|2948.23|2947.58|2947.58|0
1638197530000|2021-11-29 14:52:10|2948.11|2948.11|2948.11|2948.11|2948.11|2948.11|2948.11|2948.11|0
1638197540000|2021-11-29 14:52:20|2948.16|2948.16|2948.16|2948.16|2948.16|2948.16|2948.16|2948.16|0
1638197550000|2021-11-29 14:52:30|2948.1|2948.1|2948.1|2948.1|2948.1|2948.1|2948.1|2948.1|0
1638197560000|2021-11-29 14:52:40|2948.14|2948.14|2948.02|2948.02|2948.14|2948.14|2948.02|2948.02|0
1638197570000|2021-11-29 14:52:50|2947.88|2947.88|2947.69|2947.69|2947.88|2947.88|2947.69|2947.69|0
1638197580000|2021-11-29 14:53:00|2947.57|2947.57|2947.57|2947.57|2947.57|2947.57|2947.57|2947.57|0
1638197590000|2021-11-29 14:53:10|2947.72|2947.72|2947.86|2947.86|2947.86|2947.86|2947.72|2947.72|0
1638197600000|2021-11-29 14:53:20|2947.98|2947.98|2947.78|2947.78|2947.98|2947.98|2947.78|2947.78|0
1638197610000|2021-11-29 14:53:30|2947.88|2947.88|2947.88|2947.88|2947.88|2947.88|2947.88|2947.88|0
1638197620000|2021-11-29 14:53:40|2947.96|2947.96|2949.31|2949.31|2949.31|2949.31|2947.96|2947.96|0
1638197630000|2021-11-29 14:53:50|2949.33|2949.33|2949.85|2949.85|2949.85|2949.85|2949.33|2949.33|0
1638197640000|2021-11-29 14:54:00|2949.79|2949.79|2950.27|2950.27|2950.27|2950.27|2949.79|2949.79|0
1638197650000|2021-11-29 14:54:10|2950.34|2950.34|2950.4|2950.4|2950.4|2950.4|2950.34|2950.34|0
1638197660000|2021-11-29 14:54:20|2950.3|2950.3|2950.15|2950.15|2950.3|2950.3|2950.09|2950.09|0
1638197670000|2021-11-29 14:54:30|2950.25|2950.25|2950.53|2950.53|2950.53|2950.53|2950.25|2950.25|0
1638197680000|2021-11-29 14:54:40|2950.34|2950.34|2950.34|2950.34|2950.34|2950.34|2950.34|2950.34|0
1638197690000|2021-11-29 14:54:50|2950.2|2950.2|2949.92|2949.92|2950.31|2950.31|2949.92|2949.92|0
1638197700000|2021-11-29 14:55:00|2949.91|2949.91|2949.11|2949.11|2949.96|2949.96|2949.11|2949.11|0
1638197710000|2021-11-29 14:55:10|2948.99|2948.99|2949.04|2949.04|2949.1|2949.1|2948.99|2948.99|0
1638197720000|2021-11-29 14:55:20|2949.34|2949.34|2949.34|2949.34|2949.34|2949.34|2949.34|2949.34|0
1638197730000|2021-11-29 14:55:30|2949.54|2949.54|2950.63|2950.63|2950.63|2950.63|2949.54|2949.54|0
1638197740000|2021-11-29 14:55:40|2950.7|2950.7|2950.84|2950.84|2950.84|2950.84|2950.7|2950.7|0
1638197750000|2021-11-29 14:55:50|2950.94|2950.94|2953.96|2953.96|2953.96|2953.96|2950.94|2950.94|0
1638197760000|2021-11-29 14:56:00|2954.01|2954.01|2953.57|2953.57|2954.16|2954.16|2953.54|2953.54|0
1638197770000|2021-11-29 14:56:10|2953.79|2953.79|2953.91|2953.91|2953.91|2953.91|2953.79|2953.79|0
1638197790000|2021-11-29 14:56:30|2953.77|2953.77|2954.46|2954.46|2954.46|2954.46|2953.77|2953.77|0
1638197800000|2021-11-29 14:56:40|2954.32|2954.32|2954.04|2954.04|2954.32|2954.32|2954.04|2954.04|0
1638197810000|2021-11-29 14:56:50|2953.89|2953.89|2954.33|2954.33|2954.33|2954.33|2953.89|2953.89|0
1638197820000|2021-11-29 14:57:00|2954.29|2954.29|2952.84|2952.84|2954.29|2954.29|2952.84|2952.84|0
1638197830000|2021-11-29 14:57:10|2952.99|2952.99|2952.8|2952.8|2952.99|2952.99|2952.74|2952.74|0
1638197840000|2021-11-29 14:57:20|2952.66|2952.66|2952.87|2952.87|2952.97|2952.97|2952.66|2952.66|0
1638197850000|2021-11-29 14:57:30|2952.76|2952.76|2952.76|2952.76|2952.76|2952.76|2952.76|2952.76|0
1638197860000|2021-11-29 14:57:40|2953.06|2953.06|2953.07|2953.07|2953.07|2953.07|2952.74|2952.74|0
1638197880000|2021-11-29 14:58:00|2952.93|2952.93|2952.16|2952.16|2952.93|2952.93|2952.16|2952.16|0
1638197890000|2021-11-29 14:58:10|2952.14|2952.14|2952.14|2952.14|2952.14|2952.14|2952.14|2952.14|0
1638197900000|2021-11-29 14:58:20|2952.03|2952.03|2952.03|2952.03|2952.03|2952.03|2952.03|2952.03|0
1638197910000|2021-11-29 14:58:30|2951.97|2951.97|2951.97|2951.97|2951.97|2951.97|2951.97|2951.97|0
1638197920000|2021-11-29 14:58:40|2952.26|2952.26|2952.26|2952.26|2952.26|2952.26|2952.26|2952.26|0
1638197930000|2021-11-29 14:58:50|2952.15|2952.15|2952.03|2952.03|2952.15|2952.15|2952.03|2952.03|0
1638197940000|2021-11-29 14:59:00|2951.67|2951.67|2951.74|2951.74|2951.74|2951.74|2951.67|2951.67|0
1638197960000|2021-11-29 14:59:20|2951.63|2951.63|2951.66|2951.66|2951.74|2951.74|2951.6|2951.6|0
1638197970000|2021-11-29 14:59:30|2951.96|2951.96|2951.74|2951.74|2951.96|2951.96|2951.67|2951.67|0
1638197980000|2021-11-29 14:59:40|2951.68|2951.68|2951.09|2951.09|2951.68|2951.68|2951.09|2951.09|0
1638197990000|2021-11-29 14:59:50|2950.97|2950.97|2950.97|2950.97|2950.97|2950.97|2950.97|2950.97|0
1638198000000|2021-11-29 15:00:00|2950.82|2950.82|2950.4|2950.4|2950.82|2950.82|2950.4|2950.4|0
1638198010000|2021-11-29 15:00:10|2950.26|2950.26|2950.19|2950.19|2950.26|2950.26|2950.19|2950.19|0
1638198020000|2021-11-29 15:00:20|2950.31|2950.31|2950.17|2950.17|2950.41|2950.41|2950.13|2950.13|0
1638198030000|2021-11-29 15:00:30|2950.24|2950.24|2951.08|2951.08|2951.19|2951.19|2950.24|2950.24|0
1638198040000|2021-11-29 15:00:40|2951.13|2951.13|2951.65|2951.65|2951.79|2951.79|2950.94|2950.94|0
1638198050000|2021-11-29 15:00:50|2951.94|2951.94|2952.29|2952.29|2952.29|2952.29|2951.94|2951.94|0
1638198060000|2021-11-29 15:01:00|2952.83|2952.83|2953.95|2953.95|2953.95|2953.95|2952.83|2952.83|0
1638198080000|2021-11-29 15:01:20|2953.97|2953.97|2953.97|2953.97|2953.97|2953.97|2953.97|2953.97|0
1638198090000|2021-11-29 15:01:30|2953.85|2953.85|2954.29|2954.29|2954.29|2954.29|2953.85|2953.85|0
1638198100000|2021-11-29 15:01:40|2954.15|2954.15|2954.15|2954.15|2954.15|2954.15|2954.15|2954.15|0
1638198110000|2021-11-29 15:01:50|2954.03|2954.03|2954.03|2954.03|2954.03|2954.03|2954.03|2954.03|0
1638198120000|2021-11-29 15:02:00|2953.89|2953.89|2954.28|2954.28|2954.28|2954.28|2953.89|2953.89|0
1638198130000|2021-11-29 15:02:10|2954.4|2954.4|2955.24|2955.24|2955.24|2955.24|2954.4|2954.4|0
1638198140000|2021-11-29 15:02:20|2955.35|2955.35|2955.73|2955.73|2955.73|2955.73|2955.35|2955.35|0
1638198150000|2021-11-29 15:02:30|2955.58|2955.58|2955.48|2955.48|2955.58|2955.58|2955.48|2955.48|0
1638198170000|2021-11-29 15:02:50|2955.23|2955.23|2955.23|2955.23|2955.23|2955.23|2955.23|2955.23|0
1638198180000|2021-11-29 15:03:00|2955.09|2955.09|2954.3|2954.3|2955.09|2955.09|2954.3|2954.3|0
1638198190000|2021-11-29 15:03:10|2954.44|2954.44|2953.92|2953.92|2954.44|2954.44|2953.92|2953.92|0
1638198210000|2021-11-29 15:03:30|2953.79|2953.79|2953.85|2953.85|2953.85|2953.85|2953.79|2953.79|0
1638198220000|2021-11-29 15:03:40|2953.57|2953.57|2953.62|2953.62|2953.62|2953.62|2953.57|2953.57|0
1638198230000|2021-11-29 15:03:50|2953.73|2953.73|2954.05|2954.05|2954.12|2954.12|2953.68|2953.68|0
1638198240000|2021-11-29 15:04:00|2953.62|2953.62|2952.66|2952.66|2953.62|2953.62|2952.66|2952.66|0
1638198250000|2021-11-29 15:04:10|2952.64|2952.64|2952.62|2952.62|2952.64|2952.64|2952.62|2952.62|0
1638198260000|2021-11-29 15:04:20|2952.18|2952.18|2951.27|2951.27|2952.18|2952.18|2951.27|2951.27|0
1638198270000|2021-11-29 15:04:30|2951.05|2951.05|2950.68|2950.68|2951.05|2951.05|2950.68|2950.68|0
1638198280000|2021-11-29 15:04:40|2951.02|2951.02|2950.59|2950.59|2951.02|2951.02|2950.52|2950.52|0
1638198290000|2021-11-29 15:04:50|2950.52|2950.52|2950.52|2950.52|2950.52|2950.52|2950.52|2950.52|0
1638198300000|2021-11-29 15:05:00|2950.42|2950.42|2950.19|2950.19|2950.48|2950.48|2950.19|2950.19|0
1638198310000|2021-11-29 15:05:10|2950.12|2950.12|2949.39|2949.39|2950.12|2950.12|2949.39|2949.39|0
1638198320000|2021-11-29 15:05:20|2949.58|2949.58|2950.39|2950.39|2950.39|2950.39|2949.58|2949.58|0
1638198330000|2021-11-29 15:05:30|2950.36|2950.36|2950.35|2950.35|2950.36|2950.36|2950.13|2950.13|0
1638198340000|2021-11-29 15:05:40|2950.49|2950.49|2950.63|2950.63|2950.91|2950.91|2950.49|2950.49|0
1638198350000|2021-11-29 15:05:50|2950.47|2950.47|2950.4|2950.4|2950.53|2950.53|2950.34|2950.34|0
1638198360000|2021-11-29 15:06:00|2950.42|2950.42|2950.09|2950.09|2950.42|2950.42|2950.01|2950.01|0
1638198370000|2021-11-29 15:06:10|2950.16|2950.16|2950.18|2950.18|2950.37|2950.37|2950.16|2950.16|0
1638198380000|2021-11-29 15:06:20|2949.75|2949.75|2949.75|2949.75|2949.75|2949.75|2949.75|2949.75|0
1638198390000|2021-11-29 15:06:30|2949.61|2949.61|2949.98|2949.98|2950.04|2950.04|2949.61|2949.61|0
1638198400000|2021-11-29 15:06:40|2950.12|2950.12|2950.18|2950.18|2950.18|2950.18|2950.05|2950.05|0
1638198410000|2021-11-29 15:06:50|2950.05|2950.05|2950.11|2950.11|2950.11|2950.11|2950.05|2950.05|0
1638198430000|2021-11-29 15:07:10|2950.41|2950.41|2950.41|2950.41|2950.41|2950.41|2950.41|2950.41|0
1638198440000|2021-11-29 15:07:20|2950.34|2950.34|2949.9|2949.9|2950.34|2950.34|2949.9|2949.9|0
1638198450000|2021-11-29 15:07:30|2949.8|2949.8|2949.8|2949.8|2949.8|2949.8|2949.8|2949.8|0
1638198460000|2021-11-29 15:07:40|2949.91|2949.91|2949.94|2949.94|2950.06|2950.06|2949.91|2949.91|0
1638198470000|2021-11-29 15:07:50|2949.87|2949.87|2949.7|2949.7|2949.94|2949.94|2949.7|2949.7|0
1638198480000|2021-11-29 15:08:00|2949.63|2949.63|2949.92|2949.92|2949.92|2949.92|2949.63|2949.63|0
1638198490000|2021-11-29 15:08:10|2950.03|2950.03|2950.09|2950.09|2950.09|2950.09|2950.03|2950.03|0
1638198500000|2021-11-29 15:08:20|2949.95|2949.95|2949.77|2949.77|2949.95|2949.95|2949.77|2949.77|0
1638198510000|2021-11-29 15:08:30|2949.62|2949.62|2949.56|2949.56|2949.62|2949.62|2949.56|2949.56|0
1638198520000|2021-11-29 15:08:40|2949.49|2949.49|2949.84|2949.84|2949.84|2949.84|2949.49|2949.49|0
1638198540000|2021-11-29 15:09:00|2949.96|2949.96|2949.96|2949.96|2950.06|2950.06|2949.96|2949.96|0
1638198550000|2021-11-29 15:09:10|2949.89|2949.89|2949.84|2949.84|2949.89|2949.89|2949.84|2949.84|0
1638198560000|2021-11-29 15:09:20|2949.97|2949.97|2950.11|2950.11|2950.11|2950.11|2949.97|2949.97|0
1638198570000|2021-11-29 15:09:30|2949.97|2949.97|2949.44|2949.44|2949.97|2949.97|2949.44|2949.44|0
1638198580000|2021-11-29 15:09:40|2949.18|2949.18|2949.07|2949.07|2949.18|2949.18|2949.07|2949.07|0
1638198590000|2021-11-29 15:09:50|2949.19|2949.19|2949.55|2949.55|2949.55|2949.55|2949.19|2949.19|0
1638198600000|2021-11-29 15:10:00|2949.49|2949.49|2949.49|2949.49|2949.49|2949.49|2949.49|2949.49|0
1638198620000|2021-11-29 15:10:20|2949.63|2949.63|2949.89|2949.89|2949.89|2949.89|2949.63|2949.63|0
1638198630000|2021-11-29 15:10:30|2950.03|2950.03|2950.61|2950.61|2950.61|2950.61|2950.03|2950.03|0
1638198640000|2021-11-29 15:10:40|2950.67|2950.67|2951.3|2951.3|2951.41|2951.41|2950.67|2950.67|0
1638198650000|2021-11-29 15:10:50|2951.37|2951.37|2952.15|2952.15|2952.15|2952.15|2951.37|2951.37|0
1638198660000|2021-11-29 15:11:00|2952|2952|2951.36|2951.36|2952|2952|2951.36|2951.36|0
1638198670000|2021-11-29 15:11:10|2951.29|2951.29|2951.29|2951.29|2951.29|2951.29|2951.29|2951.29|0
1638198680000|2021-11-29 15:11:20|2951.17|2951.17|2951.06|2951.06|2951.17|2951.17|2951.06|2951.06|0
1638198690000|2021-11-29 15:11:30|2950.63|2950.63|2950.59|2950.59|2950.63|2950.63|2950.34|2950.34|0
1638198700000|2021-11-29 15:11:40|2950.65|2950.65|2950.82|2950.82|2950.82|2950.82|2950.65|2950.65|0
1638198710000|2021-11-29 15:11:50|2950.93|2950.93|2950.87|2950.87|2950.99|2950.99|2950.87|2950.87|0
1638198720000|2021-11-29 15:12:00|2950.97|2950.97|2951.24|2951.24|2951.24|2951.24|2950.97|2950.97|0
1638198730000|2021-11-29 15:12:10|2951.09|2951.09|2950.96|2950.96|2951.09|2951.09|2950.96|2950.96|0
1638198740000|2021-11-29 15:12:20|2950.83|2950.83|2950.83|2950.83|2950.83|2950.83|2950.83|2950.83|0
1638198760000|2021-11-29 15:12:40|2950.95|2950.95|2950.95|2950.95|2950.95|2950.95|2950.95|2950.95|0
1638198770000|2021-11-29 15:12:50|2950.77|2950.77|2950.35|2950.35|2950.77|2950.77|2950.35|2950.35|0
1638198780000|2021-11-29 15:13:00|2950.21|2950.21|2949.63|2949.63|2950.21|2950.21|2949.63|2949.63|0
1638198790000|2021-11-29 15:13:10|2949.43|2949.43|2949.05|2949.05|2949.43|2949.43|2949.05|2949.05|0
1638198810000|2021-11-29 15:13:30|2948.93|2948.93|2948.65|2948.65|2948.93|2948.93|2948.65|2948.65|0
1638198820000|2021-11-29 15:13:40|2948.57|2948.57|2948.72|2948.72|2949.14|2949.14|2948.57|2948.57|0
1638198830000|2021-11-29 15:13:50|2948.75|2948.75|2948.27|2948.27|2948.75|2948.75|2948.22|2948.22|0
1638198840000|2021-11-29 15:14:00|2948.33|2948.33|2948.66|2948.66|2948.66|2948.66|2948.31|2948.31|0
1638198850000|2021-11-29 15:14:10|2948.71|2948.71|2949.67|2949.67|2949.67|2949.67|2948.71|2948.71|0
1638198860000|2021-11-29 15:14:20|2949.38|2949.38|2949.38|2949.38|2949.38|2949.38|2949.38|2949.38|0
1638198870000|2021-11-29 15:14:30|2949.31|2949.31|2949.31|2949.31|2949.31|2949.31|2949.31|2949.31|0
1638198900000|2021-11-29 15:15:00|2949.46|2949.46|2949.59|2949.59|2949.59|2949.59|2949.46|2949.46|0
1638198920000|2021-11-29 15:15:20|2949.74|2949.74|2950.26|2950.26|2950.26|2950.26|2949.74|2949.74|0
1638198930000|2021-11-29 15:15:30|2950.37|2950.37|2950.82|2950.82|2950.82|2950.82|2950.37|2950.37|0
1638198950000|2021-11-29 15:15:50|2950.67|2950.67|2950.51|2950.51|2950.67|2950.67|2950.51|2950.51|0
1638198970000|2021-11-29 15:16:10|2950.46|2950.46|2950.46|2950.46|2950.46|2950.46|2950.46|2950.46|0
1638198990000|2021-11-29 15:16:30|2950.39|2950.39|2950.27|2950.27|2950.39|2950.39|2950.27|2950.27|0
1638199000000|2021-11-29 15:16:40|2950.15|2950.15|2950.08|2950.08|2950.15|2950.15|2950.08|2950.08|0
1638199010000|2021-11-29 15:16:50|2950.02|2950.02|2950.15|2950.15|2950.15|2950.15|2950.02|2950.02|0
1638199020000|2021-11-29 15:17:00|2950.29|2950.29|2950.72|2950.72|2950.72|2950.72|2950.29|2950.29|0
1638199030000|2021-11-29 15:17:10|2951.01|2951.01|2950.87|2950.87|2951.01|2951.01|2950.87|2950.87|0
1638199040000|2021-11-29 15:17:20|2950.81|2950.81|2950.81|2950.81|2950.81|2950.81|2950.81|2950.81|0
1638199050000|2021-11-29 15:17:30|2950.7|2950.7|2950.7|2950.7|2950.7|2950.7|2950.7|2950.7|0
1638199060000|2021-11-29 15:17:40|2950.82|2950.82|2950.94|2950.94|2950.94|2950.94|2950.82|2950.82|0
1638199080000|2021-11-29 15:18:00|2950.8|2950.8|2950.37|2950.37|2950.8|2950.8|2950.37|2950.37|0
1638199090000|2021-11-29 15:18:10|2950.26|2950.26|2950.26|2950.26|2950.26|2950.26|2950.26|2950.26|0
1638199100000|2021-11-29 15:18:20|2950.21|2950.21|2950.47|2950.47|2950.47|2950.47|2950.21|2950.21|0
1638199120000|2021-11-29 15:18:40|2950.58|2950.58|2950.69|2950.69|2950.69|2950.69|2950.58|2950.58|0
1638199130000|2021-11-29 15:18:50|2950.89|2950.89|2950.81|2950.81|2950.89|2950.89|2950.68|2950.68|0
1638199140000|2021-11-29 15:19:00|2950.87|2950.87|2951.02|2951.02|2951.02|2951.02|2950.87|2950.87|0
1638199150000|2021-11-29 15:19:10|2950.87|2950.87|2950.56|2950.56|2950.87|2950.87|2950.56|2950.56|0
1638199160000|2021-11-29 15:19:20|2950.7|2950.7|2950.64|2950.64|2951.13|2951.13|2950.64|2950.64|0
1638199170000|2021-11-29 15:19:30|2950.5|2950.5|2950.14|2950.14|2950.5|2950.5|2950.14|2950.14|0
1638199180000|2021-11-29 15:19:40|2950.08|2950.08|2950.21|2950.21|2950.21|2950.21|2950.08|2950.08|0
1638199190000|2021-11-29 15:19:50|2950.27|2950.27|2950.27|2950.27|2950.27|2950.27|2950.27|2950.27|0
1638199200000|2021-11-29 15:20:00|2950.33|2950.33|2949.62|2949.62|2950.33|2950.33|2949.62|2949.62|0
1638199210000|2021-11-29 15:20:10|2949.9|2949.9|2950.05|2950.05|2950.33|2950.33|2949.9|2949.9|0
1638199220000|2021-11-29 15:20:20|2950.08|2950.08|2950.4|2950.4|2950.4|2950.4|2950.08|2950.08|0
1638199230000|2021-11-29 15:20:30|2950.35|2950.35|2950.35|2950.35|2950.35|2950.35|2950.35|2950.35|0
1638199240000|2021-11-29 15:20:40|2950.5|2950.5|2950.84|2950.84|2950.84|2950.84|2950.5|2950.5|0
1638199250000|2021-11-29 15:20:50|2950.76|2950.76|2950.76|2950.76|2950.76|2950.76|2950.48|2950.48|0
1638199260000|2021-11-29 15:21:00|2950.73|2950.73|2950.63|2950.63|2950.73|2950.73|2950.63|2950.63|0
1638199270000|2021-11-29 15:21:10|2950.69|2950.69|2951.12|2951.12|2951.12|2951.12|2950.63|2950.63|0
1638199280000|2021-11-29 15:21:20|2951.25|2951.25|2950.89|2950.89|2951.25|2951.25|2950.89|2950.89|0
1638199290000|2021-11-29 15:21:30|2950.76|2950.76|2950.87|2950.87|2950.87|2950.87|2950.76|2950.76|0
1638199300000|2021-11-29 15:21:40|2950.76|2950.76|2950.87|2950.87|2950.87|2950.87|2950.76|2950.76|0
1638199310000|2021-11-29 15:21:50|2950.82|2950.82|2950.55|2950.55|2950.82|2950.82|2950.55|2950.55|0
1638199320000|2021-11-29 15:22:00|2949.91|2949.91|2950.11|2950.11|2950.18|2950.18|2949.91|2949.91|0
1638199330000|2021-11-29 15:22:10|2950.13|2950.13|2949.84|2949.84|2950.13|2950.13|2949.84|2949.84|0
1638199340000|2021-11-29 15:22:20|2949.94|2949.94|2949.68|2949.68|2949.94|2949.94|2949.68|2949.68|0
1638199360000|2021-11-29 15:22:40|2949.56|2949.56|2949.56|2949.56|2949.56|2949.56|2949.56|2949.56|0
1638199370000|2021-11-29 15:22:50|2949.44|2949.44|2949.5|2949.5|2949.5|2949.5|2949.44|2949.44|0
1638199380000|2021-11-29 15:23:00|2949.62|2949.62|2949.98|2949.98|2949.98|2949.98|2949.62|2949.62|0
1638199390000|2021-11-29 15:23:10|2950.13|2950.13|2950.06|2950.06|2950.13|2950.13|2950.06|2950.06|0
1638199400000|2021-11-29 15:23:20|2950.12|2950.12|2950.12|2950.12|2950.12|2950.12|2950.12|2950.12|0
1638199410000|2021-11-29 15:23:30|2950.18|2950.18|2950.18|2950.18|2950.18|2950.18|2950.18|2950.18|0
1638199420000|2021-11-29 15:23:40|2950.12|2950.12|2950.66|2950.66|2950.66|2950.66|2950.12|2950.12|0
1638199430000|2021-11-29 15:23:50|2950.69|2950.69|2950.69|2950.69|2950.69|2950.69|2950.69|2950.69|0
1638199440000|2021-11-29 15:24:00|2950.73|2950.73|2950.87|2950.87|2950.87|2950.87|2950.73|2950.73|0
1638199450000|2021-11-29 15:24:10|2951.07|2951.07|2951.58|2951.58|2951.89|2951.89|2951.07|2951.07|0
1638199460000|2021-11-29 15:24:20|2951.62|2951.62|2951.23|2951.23|2951.62|2951.62|2951.23|2951.23|0
1638199480000|2021-11-29 15:24:40|2951.09|2951.09|2950.98|2950.98|2951.09|2951.09|2950.98|2950.98|0
1638199490000|2021-11-29 15:24:50|2950.87|2950.87|2950.78|2950.78|2950.87|2950.87|2950.78|2950.78|0
1638199510000|2021-11-29 15:25:10|2950.92|2950.92|2950.92|2950.92|2950.92|2950.92|2950.92|2950.92|0
1638199520000|2021-11-29 15:25:20|2950.82|2950.82|2950.82|2950.82|2950.82|2950.82|2950.82|2950.82|0
1638199530000|2021-11-29 15:25:30|2950.67|2950.67|2950.42|2950.42|2950.67|2950.67|2950.42|2950.42|0
1638199540000|2021-11-29 15:25:40|2950.24|2950.24|2950.31|2950.31|2950.31|2950.31|2950.13|2950.13|0
1638199550000|2021-11-29 15:25:50|2950.2|2950.2|2950.2|2950.2|2950.2|2950.2|2950.2|2950.2|0
1638199560000|2021-11-29 15:26:00|2950.23|2950.23|2950.23|2950.23|2950.23|2950.23|2950.23|2950.23|0
1638199570000|2021-11-29 15:26:10|2950.3|2950.3|2950.23|2950.23|2950.3|2950.3|2950.23|2950.23|0
1638199580000|2021-11-29 15:26:20|2950.11|2950.11|2949.63|2949.63|2950.11|2950.11|2949.63|2949.63|0
1638199590000|2021-11-29 15:26:30|2949.32|2949.32|2949.37|2949.37|2949.43|2949.43|2949.32|2949.32|0
1638199600000|2021-11-29 15:26:40|2949.26|2949.26|2948.66|2948.66|2949.26|2949.26|2948.66|2948.66|0
1638199610000|2021-11-29 15:26:50|2948.73|2948.73|2948.56|2948.56|2948.73|2948.73|2948.56|2948.56|0
1638199620000|2021-11-29 15:27:00|2948.53|2948.53|2947.66|2947.66|2948.53|2948.53|2947.66|2947.66|0
1638199640000|2021-11-29 15:27:20|2947.61|2947.61|2947.44|2947.44|2947.61|2947.61|2947.44|2947.44|0
1638199650000|2021-11-29 15:27:30|2946.97|2946.97|2945.92|2945.92|2946.97|2946.97|2945.92|2945.92|0
1638199660000|2021-11-29 15:27:40|2945.9|2945.9|2945.56|2945.56|2945.9|2945.9|2945.56|2945.56|0
1638199670000|2021-11-29 15:27:50|2945.62|2945.62|2945.62|2945.62|2945.62|2945.62|2945.55|2945.55|0
1638199680000|2021-11-29 15:28:00|2945.72|2945.72|2946.12|2946.12|2946.27|2946.27|2945.72|2945.72|0
1638199690000|2021-11-29 15:28:10|2946.34|2946.34|2946.47|2946.47|2946.53|2946.53|2946.34|2946.34|0
1638199700000|2021-11-29 15:28:20|2946.41|2946.41|2946.11|2946.11|2946.41|2946.41|2946.11|2946.11|0
1638199710000|2021-11-29 15:28:30|2946.05|2946.05|2945.8|2945.8|2946.05|2946.05|2945.8|2945.8|0
1638199730000|2021-11-29 15:28:50|2945.87|2945.87|2945.7|2945.7|2945.87|2945.87|2945.7|2945.7|0
1638199740000|2021-11-29 15:29:00|2945.63|2945.63|2945.69|2945.69|2945.69|2945.69|2945.63|2945.63|0
1638199750000|2021-11-29 15:29:10|2945.74|2945.74|2945.88|2945.88|2945.88|2945.88|2945.74|2945.74|0
1638199760000|2021-11-29 15:29:20|2946.02|2946.02|2945.88|2945.88|2946.02|2946.02|2945.88|2945.88|0
1638199780000|2021-11-29 15:29:40|2946.03|2946.03|2946.18|2946.18|2946.21|2946.21|2946.03|2946.03|0
1638199790000|2021-11-29 15:29:50|2946.24|2946.24|2946.24|2946.24|2946.24|2946.24|2946.24|2946.24|0
1638199800000|2021-11-29 15:30:00|2946.21|2946.21|2946.15|2946.15|2946.21|2946.21|2946.15|2946.15|0
1638199810000|2021-11-29 15:30:10|2946.21|2946.21|2946.26|2946.26|2946.26|2946.26|2946.21|2946.21|0
1638199820000|2021-11-29 15:30:20|2946.15|2946.15|2946.15|2946.15|2946.15|2946.15|2946.15|2946.15|0
1638199840000|2021-11-29 15:30:40|2946.28|2946.28|2946.28|2946.28|2946.28|2946.28|2946.28|2946.28|0
1638199850000|2021-11-29 15:30:50|2946.14|2946.14|2945.88|2945.88|2946.14|2946.14|2945.88|2945.88|0
1638199860000|2021-11-29 15:31:00|2945.83|2945.83|2945.12|2945.12|2945.83|2945.83|2945.11|2945.11|0
1638199880000|2021-11-29 15:31:20|2945.14|2945.14|2945.29|2945.29|2945.29|2945.29|2945.14|2945.14|0
1638199890000|2021-11-29 15:31:30|2945.36|2945.36|2945.36|2945.36|2945.36|2945.36|2945.36|2945.36|0
1638199900000|2021-11-29 15:31:40|2945.5|2945.5|2944.9|2944.9|2945.57|2945.57|2944.9|2944.9|0
1638199910000|2021-11-29 15:31:50|2944.84|2944.84|2944.48|2944.48|2944.84|2944.84|2944.48|2944.48|0
1638199920000|2021-11-29 15:32:00|2944.51|2944.51|2944.44|2944.44|2944.51|2944.51|2944.36|2944.36|0
1638199930000|2021-11-29 15:32:10|2944.49|2944.49|2944.73|2944.73|2944.87|2944.87|2944.49|2944.49|0
1638199940000|2021-11-29 15:32:20|2944.84|2944.84|2944.71|2944.71|2944.84|2944.84|2944.71|2944.71|0
1638199950000|2021-11-29 15:32:30|2944.43|2944.43|2944.28|2944.28|2944.43|2944.43|2944.28|2944.28|0
1638199980000|2021-11-29 15:33:00|2943.84|2943.84|2943.84|2943.84|2943.84|2943.84|2943.71|2943.71|0
1638199990000|2021-11-29 15:33:10|2943.79|2943.79|2943.56|2943.56|2943.79|2943.79|2943.56|2943.56|0
1638200000000|2021-11-29 15:33:20|2943.51|2943.51|2943.58|2943.58|2943.58|2943.58|2943.51|2943.51|0
1638200020000|2021-11-29 15:33:40|2943.46|2943.46|2943.47|2943.47|2943.61|2943.61|2943.46|2943.46|0
1638200030000|2021-11-29 15:33:50|2943.58|2943.58|2943.61|2943.61|2943.61|2943.61|2943.58|2943.58|0
1638200040000|2021-11-29 15:34:00|2943.8|2943.8|2944.47|2944.47|2944.47|2944.47|2943.8|2943.8|0
1638200050000|2021-11-29 15:34:10|2944.4|2944.4|2944.4|2944.4|2944.4|2944.4|2944.4|2944.4|0
1638200060000|2021-11-29 15:34:20|2944.38|2944.38|2944.24|2944.24|2944.53|2944.53|2944.24|2944.24|0
1638200070000|2021-11-29 15:34:30|2944.23|2944.23|2944.69|2944.69|2944.69|2944.69|2944.23|2944.23|0
1638200080000|2021-11-29 15:34:40|2945.13|2945.13|2946.4|2946.4|2946.4|2946.4|2945.13|2945.13|0
1638200090000|2021-11-29 15:34:50|2946.54|2946.54|2946.54|2946.54|2946.54|2946.54|2946.54|2946.54|0
1638200100000|2021-11-29 15:35:00|2946.61|2946.61|2946.73|2946.73|2946.73|2946.73|2946.61|2946.61|0
1638200110000|2021-11-29 15:35:10|2946.88|2946.88|2946.78|2946.78|2947.07|2947.07|2946.78|2946.78|0
1638200130000|2021-11-29 15:35:30|2947.07|2947.07|2946.78|2946.78|2947.07|2947.07|2946.78|2946.78|0
1638200140000|2021-11-29 15:35:40|2946.84|2946.84|2946.79|2946.79|2946.84|2946.84|2946.79|2946.79|0
1638200150000|2021-11-29 15:35:50|2946.72|2946.72|2946.37|2946.37|2946.72|2946.72|2946.37|2946.37|0
1638200160000|2021-11-29 15:36:00|2946.44|2946.44|2946.44|2946.44|2946.44|2946.44|2946.44|2946.44|0
1638200170000|2021-11-29 15:36:10|2946.3|2946.3|2945.97|2945.97|2946.3|2946.3|2945.68|2945.68|0
1638200180000|2021-11-29 15:36:20|2945.76|2945.76|2945.54|2945.54|2945.88|2945.88|2945.54|2945.54|0
1638200190000|2021-11-29 15:36:30|2945.39|2945.39|2944.84|2944.84|2945.39|2945.39|2944.84|2944.84|0
1638200200000|2021-11-29 15:36:40|2944.77|2944.77|2944.33|2944.33|2944.77|2944.77|2944.33|2944.33|0
1638200210000|2021-11-29 15:36:50|2944.3|2944.3|2944.21|2944.21|2944.3|2944.3|2944.21|2944.21|0
1638200220000|2021-11-29 15:37:00|2944.1|2944.1|2943.71|2943.71|2944.1|2944.1|2943.71|2943.71|0
1638200230000|2021-11-29 15:37:10|2943.93|2943.93|2943.93|2943.93|2943.93|2943.93|2943.93|2943.93|0
1638200240000|2021-11-29 15:37:20|2943.91|2943.91|2943.73|2943.73|2943.91|2943.91|2943.62|2943.62|0
1638200250000|2021-11-29 15:37:30|2943.75|2943.75|2943.75|2943.75|2943.75|2943.75|2943.75|2943.75|0
1638200260000|2021-11-29 15:37:40|2943.69|2943.69|2942.77|2942.77|2943.75|2943.75|2942.77|2942.77|0
1638200270000|2021-11-29 15:37:50|2942.71|2942.71|2942.71|2942.71|2942.85|2942.85|2942.65|2942.65|0
1638200280000|2021-11-29 15:38:00|2942.27|2942.27|2942.39|2942.39|2942.39|2942.39|2942.27|2942.27|0
1638200290000|2021-11-29 15:38:10|2942.52|2942.52|2942.63|2942.63|2942.63|2942.63|2942.52|2942.52|0
1638200300000|2021-11-29 15:38:20|2942.59|2942.59|2942.11|2942.11|2942.63|2942.63|2942.11|2942.11|0
1638200310000|2021-11-29 15:38:30|2942.09|2942.09|2942.09|2942.09|2942.09|2942.09|2941.97|2941.97|0
1638200320000|2021-11-29 15:38:40|2942.19|2942.19|2941.79|2941.79|2942.19|2942.19|2941.79|2941.79|0
1638200330000|2021-11-29 15:38:50|2941.68|2941.68|2941.68|2941.68|2941.68|2941.68|2941.68|2941.68|0
1638200340000|2021-11-29 15:39:00|2941.62|2941.62|2941.38|2941.38|2941.62|2941.62|2941.38|2941.38|0
1638200350000|2021-11-29 15:39:10|2941.35|2941.35|2941.23|2941.23|2941.35|2941.35|2941.02|2941.02|0
1638200370000|2021-11-29 15:39:30|2941.29|2941.29|2941.48|2941.48|2941.48|2941.48|2941.29|2941.29|0
1638200380000|2021-11-29 15:39:40|2941.58|2941.58|2941.58|2941.58|2941.58|2941.58|2941.58|2941.58|0
1638200400000|2021-11-29 15:40:00|2941.68|2941.68|2941.67|2941.67|2941.68|2941.68|2941.55|2941.55|0
1638200410000|2021-11-29 15:40:10|2941.96|2941.96|2941.32|2941.32|2941.96|2941.96|2941.32|2941.32|0
1638200430000|2021-11-29 15:40:30|2941.37|2941.37|2941.57|2941.57|2941.57|2941.57|2941.37|2941.37|0
1638200440000|2021-11-29 15:40:40|2941.51|2941.51|2941.19|2941.19|2941.51|2941.51|2941.19|2941.19|0
1638200450000|2021-11-29 15:40:50|2941.33|2941.33|2941.77|2941.77|2941.77|2941.77|2941.33|2941.33|0
1638200460000|2021-11-29 15:41:00|2941.66|2941.66|2941.54|2941.54|2941.66|2941.66|2941.48|2941.48|0
1638200470000|2021-11-29 15:41:10|2941.48|2941.48|2941.36|2941.36|2941.48|2941.48|2941.36|2941.36|0
1638200480000|2021-11-29 15:41:20|2941.3|2941.3|2940.82|2940.82|2941.3|2941.3|2940.82|2940.82|0
1638200490000|2021-11-29 15:41:30|2940.71|2940.71|2940.59|2940.59|2940.71|2940.71|2940.59|2940.59|0
1638200500000|2021-11-29 15:41:40|2940.79|2940.79|2940.79|2940.79|2940.79|2940.79|2940.79|2940.79|0
1638200510000|2021-11-29 15:41:50|2940.94|2940.94|2941.08|2941.08|2941.08|2941.08|2940.94|2940.94|0
1638200520000|2021-11-29 15:42:00|2941.01|2941.01|2940.69|2940.69|2941.01|2941.01|2940.69|2940.69|0
1638200530000|2021-11-29 15:42:10|2940.4|2940.4|2940.54|2940.54|2940.54|2940.54|2940.4|2940.4|0
1638200540000|2021-11-29 15:42:20|2940.53|2940.53|2940.46|2940.46|2940.53|2940.53|2940.46|2940.46|0
1638200560000|2021-11-29 15:42:40|2940.39|2940.39|2940.31|2940.31|2940.39|2940.39|2940.21|2940.21|0
1638200570000|2021-11-29 15:42:50|2940.39|2940.39|2940.31|2940.31|2940.42|2940.42|2940.31|2940.31|0
1638200580000|2021-11-29 15:43:00|2940.2|2940.2|2940.6|2940.6|2940.6|2940.6|2940.2|2940.2|0
1638200590000|2021-11-29 15:43:10|2940.49|2940.49|2939.88|2939.88|2940.6|2940.6|2939.88|2939.88|0
1638200600000|2021-11-29 15:43:20|2939.75|2939.75|2939.46|2939.46|2939.81|2939.81|2939.46|2939.46|0
1638200610000|2021-11-29 15:43:30|2939.31|2939.31|2939.06|2939.06|2939.31|2939.31|2939.06|2939.06|0
1638200620000|2021-11-29 15:43:40|2939.27|2939.27|2939.37|2939.37|2939.37|2939.37|2939.27|2939.27|0
1638200630000|2021-11-29 15:43:50|2939.47|2939.47|2939.9|2939.9|2939.9|2939.9|2939.47|2939.47|0
1638200640000|2021-11-29 15:44:00|2939.97|2939.97|2940.12|2940.12|2940.12|2940.12|2939.97|2939.97|0
1638200660000|2021-11-29 15:44:20|2940.01|2940.01|2940.01|2940.01|2940.01|2940.01|2940.01|2940.01|0
1638200670000|2021-11-29 15:44:30|2939.75|2939.75|2939.78|2939.78|2939.8|2939.8|2939.68|2939.68|0
1638200680000|2021-11-29 15:44:40|2939.85|2939.85|2939.89|2939.89|2939.96|2939.96|2939.85|2939.85|0
1638200690000|2021-11-29 15:44:50|2940.18|2940.18|2940.3|2940.3|2940.3|2940.3|2940.18|2940.18|0
1638200700000|2021-11-29 15:45:00|2940.18|2940.18|2940.51|2940.51|2940.51|2940.51|2940.18|2940.18|0
1638200710000|2021-11-29 15:45:10|2940.71|2940.71|2940.76|2940.76|2940.83|2940.83|2940.71|2940.71|0
1638200720000|2021-11-29 15:45:20|2940.83|2940.83|2940.83|2940.83|2940.89|2940.89|2940.83|2940.83|0
1638200740000|2021-11-29 15:45:40|2940.89|2940.89|2941.4|2941.4|2941.4|2941.4|2940.89|2940.89|0
1638200750000|2021-11-29 15:45:50|2941.54|2941.54|2941.73|2941.73|2941.73|2941.73|2941.54|2941.54|0
1638200760000|2021-11-29 15:46:00|2941.88|2941.88|2941.88|2941.88|2941.88|2941.88|2941.88|2941.88|0
1638200770000|2021-11-29 15:46:10|2942|2942|2942.14|2942.14|2942.14|2942.14|2941.86|2941.86|0
1638200780000|2021-11-29 15:46:20|2942.1|2942.1|2941.95|2941.95|2942.1|2942.1|2941.95|2941.95|0
1638200790000|2021-11-29 15:46:30|2941.83|2941.83|2941.7|2941.7|2941.83|2941.83|2941.7|2941.7|0
1638200800000|2021-11-29 15:46:40|2941.58|2941.58|2941.38|2941.38|2941.58|2941.58|2941.18|2941.18|0
1638200840000|2021-11-29 15:47:20|2941.26|2941.26|2941.05|2941.05|2941.26|2941.26|2941.05|2941.05|0
1638200850000|2021-11-29 15:47:30|2940.97|2940.97|2940.97|2940.97|2940.97|2940.97|2940.97|2940.97|0
1638200880000|2021-11-29 15:48:00|2940.91|2940.91|2940.66|2940.66|2940.91|2940.91|2940.55|2940.55|0
1638200890000|2021-11-29 15:48:10|2940.73|2940.73|2940.78|2940.78|2941|2941|2940.66|2940.66|0
1638200900000|2021-11-29 15:48:20|2940.85|2940.85|2940.96|2940.96|2940.96|2940.96|2940.69|2940.69|0
1638200910000|2021-11-29 15:48:30|2941.07|2941.07|2941.02|2941.02|2941.14|2941.14|2941.02|2941.02|0
1638200920000|2021-11-29 15:48:40|2940.88|2940.88|2941.07|2941.07|2941.07|2941.07|2940.88|2940.88|0
1638200930000|2021-11-29 15:48:50|2940.87|2940.87|2940.77|2940.77|2940.91|2940.91|2940.77|2940.77|0
1638200940000|2021-11-29 15:49:00|2940.66|2940.66|2940.55|2940.55|2940.66|2940.66|2940.55|2940.55|0
1638200950000|2021-11-29 15:49:10|2940.42|2940.42|2940.29|2940.29|2940.42|2940.42|2940.29|2940.29|0
1638200960000|2021-11-29 15:49:20|2940.41|2940.41|2940.11|2940.11|2940.41|2940.41|2940.11|2940.11|0
1638200980000|2021-11-29 15:49:40|2939.99|2939.99|2939.76|2939.76|2939.99|2939.99|2939.76|2939.76|0
1638200990000|2021-11-29 15:49:50|2939.72|2939.72|2939.82|2939.82|2939.82|2939.82|2939.72|2939.72|0
1638201000000|2021-11-29 15:50:00|2939.77|2939.77|2939.4|2939.4|2939.77|2939.77|2939.29|2939.29|0
1638201010000|2021-11-29 15:50:10|2939.55|2939.55|2939.19|2939.19|2939.55|2939.55|2939.19|2939.19|0
1638201030000|2021-11-29 15:50:30|2939.33|2939.33|2939.35|2939.35|2939.35|2939.35|2939.32|2939.32|0
1638201050000|2021-11-29 15:50:50|2939.38|2939.38|2939.15|2939.15|2939.38|2939.38|2939.15|2939.15|0
1638201060000|2021-11-29 15:51:00|2939.02|2939.02|2938.83|2938.83|2939.02|2939.02|2938.83|2938.83|0
1638201070000|2021-11-29 15:51:10|2938.76|2938.76|2938.45|2938.45|2938.76|2938.76|2938.45|2938.45|0
1638201080000|2021-11-29 15:51:20|2938.43|2938.43|2938.43|2938.43|2938.43|2938.43|2938.43|2938.43|0
1638201090000|2021-11-29 15:51:30|2938.58|2938.58|2938.51|2938.51|2938.58|2938.58|2938.51|2938.51|0
1638201100000|2021-11-29 15:51:40|2938.66|2938.66|2939.06|2939.06|2939.06|2939.06|2938.66|2938.66|0
1638201120000|2021-11-29 15:52:00|2939.13|2939.13|2939.19|2939.19|2939.19|2939.19|2939.13|2939.13|0
1638201130000|2021-11-29 15:52:10|2939.49|2939.49|2939.62|2939.62|2939.62|2939.62|2939.49|2939.49|0
1638201140000|2021-11-29 15:52:20|2939.48|2939.48|2939.48|2939.48|2939.48|2939.48|2939.48|2939.48|0
1638201150000|2021-11-29 15:52:30|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|0
1638201160000|2021-11-29 15:52:40|2939.23|2939.23|2939.23|2939.23|2939.23|2939.23|2939.23|2939.23|0
1638201170000|2021-11-29 15:52:50|2939.33|2939.33|2939.43|2939.43|2939.43|2939.43|2939.33|2939.33|0
1638201180000|2021-11-29 15:53:00|2939.5|2939.5|2940.17|2940.17|2940.17|2940.17|2939.5|2939.5|0
1638201220000|2021-11-29 15:53:40|2940.2|2940.2|2940.2|2940.2|2940.2|2940.2|2940.2|2940.2|0
1638201230000|2021-11-29 15:53:50|2940.05|2940.05|2940.02|2940.02|2940.05|2940.05|2939.87|2939.87|0
1638201240000|2021-11-29 15:54:00|2939.87|2939.87|2940|2940|2940|2940|2939.76|2939.76|0
1638201250000|2021-11-29 15:54:10|2939.74|2939.74|2939.89|2939.89|2939.89|2939.89|2939.74|2939.74|0
1638201260000|2021-11-29 15:54:20|2939.93|2939.93|2939.49|2939.49|2939.93|2939.93|2939.49|2939.49|0
1638201270000|2021-11-29 15:54:30|2939.37|2939.37|2939.37|2939.37|2939.37|2939.37|2939.37|2939.37|0
1638201280000|2021-11-29 15:54:40|2939.35|2939.35|2939.46|2939.46|2939.53|2939.53|2939.35|2939.35|0
1638201290000|2021-11-29 15:54:50|2939.35|2939.35|2939.46|2939.46|2939.46|2939.46|2939.35|2939.35|0
1638201300000|2021-11-29 15:55:00|2939.32|2939.32|2939.27|2939.27|2939.38|2939.38|2939.27|2939.27|0
1638201310000|2021-11-29 15:55:10|2939.12|2939.12|2939.95|2939.95|2939.95|2939.95|2939.12|2939.12|0
1638201320000|2021-11-29 15:55:20|2940.07|2940.07|2940.33|2940.33|2940.44|2940.44|2939.92|2939.92|0
1638201330000|2021-11-29 15:55:30|2940.47|2940.47|2940.54|2940.54|2940.54|2940.54|2940.4|2940.4|0
1638201340000|2021-11-29 15:55:40|2940.69|2940.69|2940.91|2940.91|2940.91|2940.91|2940.62|2940.62|0
1638201350000|2021-11-29 15:55:50|2941.04|2941.04|2941.31|2941.31|2941.34|2941.34|2941.04|2941.04|0
1638201360000|2021-11-29 15:56:00|2941.41|2941.41|2941.12|2941.12|2941.51|2941.51|2941.12|2941.12|0
1638201370000|2021-11-29 15:56:10|2941.25|2941.25|2941.25|2941.25|2941.25|2941.25|2941.25|2941.25|0
1638201400000|2021-11-29 15:56:40|2941.19|2941.19|2941.19|2941.19|2941.19|2941.19|2941.19|2941.19|0
1638201410000|2021-11-29 15:56:50|2941.04|2941.04|2940.94|2940.94|2941.04|2941.04|2940.94|2940.94|0
1638201420000|2021-11-29 15:57:00|2941|2941|2940.93|2940.93|2941|2941|2940.93|2940.93|0
1638201430000|2021-11-29 15:57:10|2941.13|2941.13|2941.13|2941.13|2941.13|2941.13|2941.13|2941.13|0
1638201440000|2021-11-29 15:57:20|2941.01|2941.01|2940.96|2940.96|2941.01|2941.01|2940.9|2940.9|0
1638201460000|2021-11-29 15:57:40|2940.9|2940.9|2940.03|2940.03|2940.92|2940.92|2940.03|2940.03|0
1638201470000|2021-11-29 15:57:50|2939.97|2939.97|2940.11|2940.11|2940.11|2940.11|2939.97|2939.97|0
1638201480000|2021-11-29 15:58:00|2940.08|2940.08|2939.65|2939.65|2940.08|2940.08|2939.65|2939.65|0
1638201490000|2021-11-29 15:58:10|2939.6|2939.6|2939.01|2939.01|2939.6|2939.6|2939.01|2939.01|0
1638201500000|2021-11-29 15:58:20|2939.07|2939.07|2939.07|2939.07|2939.07|2939.07|2939.07|2939.07|0
1638201510000|2021-11-29 15:58:30|2939.01|2939.01|2939.01|2939.01|2939.01|2939.01|2939.01|2939.01|0
1638201520000|2021-11-29 15:58:40|2938.96|2938.96|2938.97|2938.97|2939.11|2939.11|2938.96|2938.96|0
1638201530000|2021-11-29 15:58:50|2939.1|2939.1|2938.95|2938.95|2939.13|2939.13|2938.95|2938.95|0
1638201540000|2021-11-29 15:59:00|2938.9|2938.9|2938.99|2938.99|2938.99|2938.99|2938.86|2938.86|0
1638201550000|2021-11-29 15:59:10|2938.94|2938.94|2939.1|2939.1|2939.1|2939.1|2938.88|2938.88|0
1638201560000|2021-11-29 15:59:20|2939.23|2939.23|2939.23|2939.23|2939.23|2939.23|2939.23|2939.23|0
1638201580000|2021-11-29 15:59:40|2939.3|2939.3|2939.3|2939.3|2939.34|2939.34|2939.3|2939.3|0
1638201590000|2021-11-29 15:59:50|2939.15|2939.15|2939.2|2939.2|2939.46|2939.46|2939.15|2939.15|0
1638201600000|2021-11-29 16:00:00|2939.06|2939.06|2939.05|2939.05|2939.11|2939.11|2938.91|2938.91|0
1638201610000|2021-11-29 16:00:10|2938.94|2938.94|2938.4|2938.4|2938.94|2938.94|2938.36|2938.36|0
1638201620000|2021-11-29 16:00:20|2938.52|2938.52|2939.2|2939.2|2939.26|2939.26|2938.52|2938.52|0
1638201630000|2021-11-29 16:00:30|2939.33|2939.33|2939.83|2939.83|2939.93|2939.93|2939.33|2939.33|0
1638201640000|2021-11-29 16:00:40|2939.94|2939.94|2939.89|2939.89|2939.94|2939.94|2939.89|2939.89|0
1638201650000|2021-11-29 16:00:50|2940.02|2940.02|2940.81|2940.81|2940.81|2940.81|2940.02|2940.02|0
1638201660000|2021-11-29 16:01:00|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|0
1638201680000|2021-11-29 16:01:20|2940.86|2940.86|2940.9|2940.9|2941.01|2941.01|2940.86|2940.86|0
1638201690000|2021-11-29 16:01:30|2940.94|2940.94|2940.9|2940.9|2940.94|2940.94|2940.9|2940.9|0
1638201700000|2021-11-29 16:01:40|2941.01|2941.01|2941.2|2941.2|2941.2|2941.2|2941.01|2941.01|0
1638201710000|2021-11-29 16:01:50|2941.32|2941.32|2941.43|2941.43|2941.43|2941.43|2941.32|2941.32|0
1638201750000|2021-11-29 16:02:30|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|0
1638201770000|2021-11-29 16:02:50|2941.76|2941.76|2941.61|2941.61|2941.76|2941.76|2941.61|2941.61|0
1638201780000|2021-11-29 16:03:00|2941.47|2941.47|2940.8|2940.8|2941.47|2941.47|2940.8|2940.8|0
1638201800000|2021-11-29 16:03:20|2940.65|2940.65|2940.45|2940.45|2940.65|2940.65|2940.38|2940.38|0
1638201810000|2021-11-29 16:03:30|2940.34|2940.34|2940.22|2940.22|2940.34|2940.34|2940.22|2940.22|0
1638201820000|2021-11-29 16:03:40|2940.27|2940.27|2940.79|2940.79|2940.98|2940.98|2940.16|2940.16|0
1638201830000|2021-11-29 16:03:50|2940.8|2940.8|2940.58|2940.58|2940.8|2940.8|2940.58|2940.58|0
1638201840000|2021-11-29 16:04:00|2940.65|2940.65|2940.65|2940.65|2940.65|2940.65|2940.65|2940.65|0
1638201860000|2021-11-29 16:04:20|2940.68|2940.68|2940.97|2940.97|2940.97|2940.97|2940.68|2940.68|0
1638201880000|2021-11-29 16:04:40|2940.9|2940.9|2940.96|2940.96|2940.96|2940.96|2940.9|2940.9|0
1638201890000|2021-11-29 16:04:50|2940.89|2940.89|2940.89|2940.89|2940.89|2940.89|2940.89|2940.89|0
1638201900000|2021-11-29 16:05:00|2940.74|2940.74|2940.47|2940.47|2940.74|2940.74|2940.31|2940.31|0
1638201910000|2021-11-29 16:05:10|2940.25|2940.25|2939.73|2939.73|2940.25|2940.25|2939.73|2939.73|0
1638201920000|2021-11-29 16:05:20|2939.62|2939.62|2939.69|2939.69|2939.69|2939.69|2939.62|2939.62|0
1638201930000|2021-11-29 16:05:30|2939.79|2939.79|2939.76|2939.76|2939.79|2939.79|2939.76|2939.76|0
1638201940000|2021-11-29 16:05:40|2939.69|2939.69|2939.34|2939.34|2939.72|2939.72|2939.34|2939.34|0
1638201950000|2021-11-29 16:05:50|2939.22|2939.22|2939.11|2939.11|2939.22|2939.22|2939.11|2939.11|0
1638201960000|2021-11-29 16:06:00|2939.21|2939.21|2939.26|2939.26|2939.26|2939.26|2939.16|2939.16|0
1638201970000|2021-11-29 16:06:10|2939.03|2939.03|2939.51|2939.51|2939.51|2939.51|2939.03|2939.03|0
1638201990000|2021-11-29 16:06:30|2939.4|2939.4|2939.91|2939.91|2939.91|2939.91|2939.4|2939.4|0
1638202000000|2021-11-29 16:06:40|2939.84|2939.84|2939.37|2939.37|2939.84|2939.84|2939.37|2939.37|0
1638202010000|2021-11-29 16:06:50|2939.41|2939.41|2939.38|2939.38|2939.41|2939.41|2939.34|2939.34|0
1638202030000|2021-11-29 16:07:10|2939.53|2939.53|2939.49|2939.49|2939.53|2939.53|2939.49|2939.49|0
1638202040000|2021-11-29 16:07:20|2939.34|2939.34|2939.33|2939.33|2939.41|2939.41|2939.28|2939.28|0
1638202050000|2021-11-29 16:07:30|2939.48|2939.48|2939.53|2939.53|2939.53|2939.53|2939.43|2939.43|0
1638202060000|2021-11-29 16:07:40|2939.42|2939.42|2939.2|2939.2|2939.42|2939.42|2939.2|2939.2|0
1638202070000|2021-11-29 16:07:50|2939.05|2939.05|2939.01|2939.01|2939.05|2939.05|2938.91|2938.91|0
1638202080000|2021-11-29 16:08:00|2939.3|2939.3|2939.82|2939.82|2939.82|2939.82|2939.3|2939.3|0
1638202090000|2021-11-29 16:08:10|2939.88|2939.88|2939.99|2939.99|2939.99|2939.99|2939.88|2939.88|0
1638202100000|2021-11-29 16:08:20|2939.88|2939.88|2939.99|2939.99|2940.1|2940.1|2939.88|2939.88|0
1638202110000|2021-11-29 16:08:30|2940.14|2940.14|2940.14|2940.14|2940.14|2940.14|2940.14|2940.14|0
1638202120000|2021-11-29 16:08:40|2940.02|2940.02|2939.94|2939.94|2940.04|2940.04|2939.9|2939.9|0
1638202130000|2021-11-29 16:08:50|2939.65|2939.65|2939.54|2939.54|2939.65|2939.65|2939.54|2939.54|0
1638202140000|2021-11-29 16:09:00|2939.75|2939.75|2939.75|2939.75|2939.75|2939.75|2939.75|2939.75|0
1638202160000|2021-11-29 16:09:20|2939.85|2939.85|2939.85|2939.85|2939.85|2939.85|2939.85|2939.85|0
1638202170000|2021-11-29 16:09:30|2939.92|2939.92|2939.92|2939.92|2939.92|2939.92|2939.92|2939.92|0
1638202180000|2021-11-29 16:09:40|2939.98|2939.98|2939.52|2939.52|2939.98|2939.98|2939.52|2939.52|0
1638202190000|2021-11-29 16:09:50|2939.32|2939.32|2939.56|2939.56|2939.56|2939.56|2939.13|2939.13|0
1638202200000|2021-11-29 16:10:00|2939.11|2939.11|2939.26|2939.26|2939.26|2939.26|2939.11|2939.11|0
1638202210000|2021-11-29 16:10:10|2939.28|2939.28|2939.21|2939.21|2939.28|2939.28|2939.17|2939.17|0
1638202220000|2021-11-29 16:10:20|2939.19|2939.19|2938.94|2938.94|2939.19|2939.19|2938.94|2938.94|0
1638202230000|2021-11-29 16:10:30|2939.06|2939.06|2939.17|2939.17|2939.46|2939.46|2939.06|2939.06|0
1638202240000|2021-11-29 16:10:40|2939.46|2939.46|2939.5|2939.5|2939.64|2939.64|2939.46|2939.46|0
1638202250000|2021-11-29 16:10:50|2939.63|2939.63|2939.2|2939.2|2939.63|2939.63|2939.2|2939.2|0
1638202260000|2021-11-29 16:11:00|2939.13|2939.13|2939.05|2939.05|2939.13|2939.13|2938.97|2938.97|0
1638202270000|2021-11-29 16:11:10|2939.12|2939.12|2938.87|2938.87|2939.12|2939.12|2938.83|2938.83|0
1638202280000|2021-11-29 16:11:20|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|0
1638202290000|2021-11-29 16:11:30|2938.69|2938.69|2938.9|2938.9|2938.9|2938.9|2938.69|2938.69|0
1638202300000|2021-11-29 16:11:40|2938.97|2938.97|2938.97|2938.97|2938.97|2938.97|2938.83|2938.83|0
1638202310000|2021-11-29 16:11:50|2938.69|2938.69|2938.63|2938.63|2938.83|2938.83|2938.63|2938.63|0
1638202320000|2021-11-29 16:12:00|2938.77|2938.77|2938.97|2938.97|2939.18|2939.18|2938.77|2938.77|0
1638202330000|2021-11-29 16:12:10|2939.4|2939.4|2939.24|2939.24|2939.53|2939.53|2939.24|2939.24|0
1638202340000|2021-11-29 16:12:20|2939.39|2939.39|2939.71|2939.71|2939.71|2939.71|2939.39|2939.39|0
1638202350000|2021-11-29 16:12:30|2939.57|2939.57|2939.54|2939.54|2939.71|2939.71|2939.54|2939.54|0
1638202360000|2021-11-29 16:12:40|2939.83|2939.83|2939.83|2939.83|2939.83|2939.83|2939.83|2939.83|0
1638202370000|2021-11-29 16:12:50|2939.68|2939.68|2939.6|2939.6|2939.88|2939.88|2939.6|2939.6|0
1638202380000|2021-11-29 16:13:00|2939.58|2939.58|2939.7|2939.7|2939.7|2939.7|2939.58|2939.58|0
1638202390000|2021-11-29 16:13:10|2939.99|2939.99|2939.77|2939.77|2940.05|2940.05|2939.77|2939.77|0
1638202400000|2021-11-29 16:13:20|2940.05|2940.05|2940.24|2940.24|2940.24|2940.24|2939.62|2939.62|0
1638202410000|2021-11-29 16:13:30|2940.53|2940.53|2940.82|2940.82|2940.96|2940.96|2940.39|2940.39|0
1638202420000|2021-11-29 16:13:40|2940.39|2940.39|2940.51|2940.51|2940.51|2940.51|2940.39|2940.39|0
1638202430000|2021-11-29 16:13:50|2940.47|2940.47|2940.75|2940.75|2940.75|2940.75|2940.47|2940.47|0
1638202440000|2021-11-29 16:14:00|2940.82|2940.82|2940.92|2940.92|2941|2941|2940.82|2940.82|0
1638202450000|2021-11-29 16:14:10|2941|2941|2940.96|2940.96|2941.1|2941.1|2940.96|2940.96|0
1638202460000|2021-11-29 16:14:20|2940.97|2940.97|2941.46|2941.46|2941.46|2941.46|2940.97|2940.97|0
1638202470000|2021-11-29 16:14:30|2941.32|2941.32|2941.43|2941.43|2941.43|2941.43|2941.03|2941.03|0
1638202480000|2021-11-29 16:14:40|2941.49|2941.49|2941.64|2941.64|2941.64|2941.64|2941.49|2941.49|0
1638202490000|2021-11-29 16:14:50|2941.74|2941.74|2941.85|2941.85|2941.85|2941.85|2941.74|2941.74|0
1638202500000|2021-11-29 16:15:00|2941.83|2941.83|2941.93|2941.93|2941.93|2941.93|2941.83|2941.83|0
1638202510000|2021-11-29 16:15:10|2941.87|2941.87|2942.02|2942.02|2942.02|2942.02|2941.87|2941.87|0
1638202520000|2021-11-29 16:15:20|2942.08|2942.08|2941.92|2941.92|2942.18|2942.18|2941.92|2941.92|0
1638202530000|2021-11-29 16:15:30|2941.78|2941.78|2941.95|2941.95|2942.06|2942.06|2941.78|2941.78|0
1638202540000|2021-11-29 16:15:40|2941.88|2941.88|2941.99|2941.99|2942.02|2942.02|2941.88|2941.88|0
1638202550000|2021-11-29 16:15:50|2941.93|2941.93|2941.78|2941.78|2941.93|2941.93|2941.78|2941.78|0
1638202560000|2021-11-29 16:16:00|2941.57|2941.57|2941.72|2941.72|2941.72|2941.72|2941.57|2941.57|0
1638202570000|2021-11-29 16:16:10|2941.73|2941.73|2941.83|2941.83|2941.93|2941.93|2941.72|2941.72|0
1638202580000|2021-11-29 16:16:20|2941.97|2941.97|2942.21|2942.21|2942.21|2942.21|2941.97|2941.97|0
1638202590000|2021-11-29 16:16:30|2942.28|2942.28|2942.28|2942.28|2942.28|2942.28|2942.14|2942.14|0
1638202600000|2021-11-29 16:16:40|2942.18|2942.18|2942.18|2942.18|2942.18|2942.18|2942.18|2942.18|0
1638202620000|2021-11-29 16:17:00|2942.32|2942.32|2942.38|2942.38|2942.38|2942.38|2942.32|2942.32|0
1638202630000|2021-11-29 16:17:10|2942.44|2942.44|2942.72|2942.72|2942.72|2942.72|2942.44|2942.44|0
1638202640000|2021-11-29 16:17:20|2942.66|2942.66|2942.72|2942.72|2942.72|2942.72|2942.66|2942.66|0
1638202650000|2021-11-29 16:17:30|2942.78|2942.78|2942.78|2942.78|2942.78|2942.78|2942.78|2942.78|0
1638202660000|2021-11-29 16:17:40|2942.83|2942.83|2942.83|2942.83|2942.83|2942.83|2942.83|2942.83|0
1638202670000|2021-11-29 16:17:50|2942.96|2942.96|2943.3|2943.3|2943.3|2943.3|2942.96|2942.96|0
1638202680000|2021-11-29 16:18:00|2943.54|2943.54|2943.43|2943.43|2943.54|2943.54|2943.32|2943.32|0
1638202690000|2021-11-29 16:18:10|2943.41|2943.41|2943.7|2943.7|2943.84|2943.84|2943.41|2943.41|0
1638202700000|2021-11-29 16:18:20|2943.58|2943.58|2943.59|2943.59|2943.87|2943.87|2943.58|2943.58|0
1638202710000|2021-11-29 16:18:30|2943.45|2943.45|2943.59|2943.59|2943.59|2943.59|2943.45|2943.45|0
1638202720000|2021-11-29 16:18:40|2943.63|2943.63|2943.45|2943.45|2943.77|2943.77|2943.16|2943.16|0
1638202730000|2021-11-29 16:18:50|2943.16|2943.16|2943.13|2943.13|2943.73|2943.73|2943.13|2943.13|0
1638202740000|2021-11-29 16:19:00|2942.83|2942.83|2942.83|2942.83|2942.83|2942.83|2942.83|2942.83|0
1638202750000|2021-11-29 16:19:10|2942.72|2942.72|2942.72|2942.72|2942.77|2942.77|2942.72|2942.72|0
1638202760000|2021-11-29 16:19:20|2942.83|2942.83|2942.83|2942.83|2942.83|2942.83|2942.83|2942.83|0
1638202770000|2021-11-29 16:19:30|2942.77|2942.77|2942.43|2942.43|2942.77|2942.77|2942.43|2942.43|0
1638202780000|2021-11-29 16:19:40|2942.54|2942.54|2942.61|2942.61|2942.61|2942.61|2942.54|2942.54|0
1638202790000|2021-11-29 16:19:50|2942.63|2942.63|2942.61|2942.61|2942.63|2942.63|2942.61|2942.61|0
1638202800000|2021-11-29 16:20:00|2942.5|2942.5|2941.18|2941.18|2942.5|2942.5|2941.18|2941.18|0
1638202810000|2021-11-29 16:20:10|2941.28|2941.28|2941.55|2941.55|2941.55|2941.55|2941.28|2941.28|0
1638202820000|2021-11-29 16:20:20|2941.49|2941.49|2942.13|2942.13|2942.2|2942.2|2941.49|2941.49|0
1638202830000|2021-11-29 16:20:30|2942.2|2942.2|2942.21|2942.21|2942.21|2942.21|2942.13|2942.13|0
1638202840000|2021-11-29 16:20:40|2942.08|2942.08|2942.08|2942.08|2942.08|2942.08|2942.08|2942.08|0
1638202850000|2021-11-29 16:20:50|2942.14|2942.14|2942.11|2942.11|2942.26|2942.26|2942.11|2942.11|0
1638202860000|2021-11-29 16:21:00|2942.05|2942.05|2941.98|2941.98|2942.05|2942.05|2941.98|2941.98|0
1638202870000|2021-11-29 16:21:10|2941.92|2941.92|2942.05|2942.05|2942.05|2942.05|2941.92|2941.92|0
1638202890000|2021-11-29 16:21:30|2942.11|2942.11|2942.11|2942.11|2942.11|2942.11|2942.11|2942.11|0
1638202900000|2021-11-29 16:21:40|2942.05|2942.05|2942.31|2942.31|2942.31|2942.31|2942.05|2942.05|0
1638202910000|2021-11-29 16:21:50|2942.27|2942.27|2942.27|2942.27|2942.27|2942.27|2942.23|2942.23|0
1638202920000|2021-11-29 16:22:00|2942.16|2942.16|2942.23|2942.23|2942.27|2942.27|2942.09|2942.09|0
1638202930000|2021-11-29 16:22:10|2942.2|2942.2|2942.07|2942.07|2942.2|2942.2|2942.07|2942.07|0
1638202950000|2021-11-29 16:22:30|2941.95|2941.95|2941.92|2941.92|2941.95|2941.95|2941.85|2941.85|0
1638202960000|2021-11-29 16:22:40|2941.97|2941.97|2942.22|2942.22|2942.22|2942.22|2941.97|2941.97|0
1638202970000|2021-11-29 16:22:50|2942.11|2942.11|2942.22|2942.22|2942.22|2942.22|2942.11|2942.11|0
1638202980000|2021-11-29 16:23:00|2942.29|2942.29|2942.22|2942.22|2942.29|2942.29|2942.22|2942.22|0
1638202990000|2021-11-29 16:23:10|2942.11|2942.11|2942.37|2942.37|2942.37|2942.37|2942.11|2942.11|0
1638203000000|2021-11-29 16:23:20|2942.24|2942.24|2942.24|2942.24|2942.24|2942.24|2942.24|2942.24|0
1638203010000|2021-11-29 16:23:30|2942.18|2942.18|2942.2|2942.2|2942.35|2942.35|2942.18|2942.18|0
1638203020000|2021-11-29 16:23:40|2942.22|2942.22|2942.54|2942.54|2942.89|2942.89|2942.17|2942.17|0
1638203040000|2021-11-29 16:24:00|2942.25|2942.25|2942.36|2942.36|2942.68|2942.68|2942.25|2942.25|0
1638203050000|2021-11-29 16:24:10|2942.51|2942.51|2942.57|2942.57|2942.57|2942.57|2942.25|2942.25|0
1638203060000|2021-11-29 16:24:20|2942.63|2942.63|2942.96|2942.96|2942.96|2942.96|2942.63|2942.63|0
1638203070000|2021-11-29 16:24:30|2943.1|2943.1|2943.27|2943.27|2943.27|2943.27|2943.1|2943.1|0
1638203080000|2021-11-29 16:24:40|2943.29|2943.29|2943.79|2943.79|2943.79|2943.79|2943.29|2943.29|0
1638203090000|2021-11-29 16:24:50|2943.69|2943.69|2944.13|2944.13|2944.21|2944.21|2943.69|2943.69|0
1638203100000|2021-11-29 16:25:00|2944.06|2944.06|2943.78|2943.78|2944.06|2944.06|2943.67|2943.67|0
1638203110000|2021-11-29 16:25:10|2943.64|2943.64|2943.22|2943.22|2943.64|2943.64|2943.02|2943.02|0
1638203120000|2021-11-29 16:25:20|2943.25|2943.25|2943.51|2943.51|2943.51|2943.51|2943.25|2943.25|0
1638203130000|2021-11-29 16:25:30|2943.49|2943.49|2943.6|2943.6|2943.6|2943.6|2943.45|2943.45|0
1638203140000|2021-11-29 16:25:40|2943.54|2943.54|2943.48|2943.48|2943.64|2943.64|2943.44|2943.44|0
1638203150000|2021-11-29 16:25:50|2943.42|2943.42|2943.49|2943.49|2943.49|2943.49|2943.42|2943.42|0
1638203160000|2021-11-29 16:26:00|2943.37|2943.37|2943.43|2943.43|2943.5|2943.5|2943.37|2943.37|0
1638203170000|2021-11-29 16:26:10|2943.38|2943.38|2943.5|2943.5|2943.62|2943.62|2943.38|2943.38|0
1638203180000|2021-11-29 16:26:20|2943.57|2943.57|2943.89|2943.89|2943.89|2943.89|2943.57|2943.57|0
1638203190000|2021-11-29 16:26:30|2943.75|2943.75|2943.89|2943.89|2943.89|2943.89|2943.75|2943.75|0
1638203200000|2021-11-29 16:26:40|2943.99|2943.99|2944.11|2944.11|2944.11|2944.11|2943.99|2943.99|0
1638203210000|2021-11-29 16:26:50|2943.98|2943.98|2943.98|2943.98|2943.98|2943.98|2943.98|2943.98|0
1638203230000|2021-11-29 16:27:10|2943.94|2943.94|2943.63|2943.63|2943.94|2943.94|2943.63|2943.63|0
1638203240000|2021-11-29 16:27:20|2943.77|2943.77|2943.65|2943.65|2943.77|2943.77|2943.65|2943.65|0
1638203250000|2021-11-29 16:27:30|2943.46|2943.46|2943.46|2943.46|2943.59|2943.59|2943.46|2943.46|0
1638203260000|2021-11-29 16:27:40|2943.53|2943.53|2943.81|2943.81|2943.87|2943.87|2943.53|2943.53|0
1638203270000|2021-11-29 16:27:50|2943.88|2943.88|2943.8|2943.8|2943.98|2943.98|2943.8|2943.8|0
1638203280000|2021-11-29 16:28:00|2943.72|2943.72|2943.37|2943.37|2943.72|2943.72|2943.37|2943.37|0
1638203290000|2021-11-29 16:28:10|2943.25|2943.25|2942.9|2942.9|2943.25|2943.25|2942.79|2942.79|0
1638203300000|2021-11-29 16:28:20|2942.84|2942.84|2942.66|2942.66|2942.84|2942.84|2942.66|2942.66|0
1638203310000|2021-11-29 16:28:30|2942.52|2942.52|2942.79|2942.79|2942.88|2942.88|2942.45|2942.45|0
1638203320000|2021-11-29 16:28:40|2942.69|2942.69|2942.18|2942.18|2942.69|2942.69|2942.18|2942.18|0
1638203330000|2021-11-29 16:28:50|2942.39|2942.39|2942.25|2942.25|2942.39|2942.39|2942.25|2942.25|0
1638203340000|2021-11-29 16:29:00|2942.29|2942.29|2941.29|2941.29|2942.29|2942.29|2941.29|2941.29|0
1638203350000|2021-11-29 16:29:10|2941.18|2941.18|2940.72|2940.72|2941.18|2941.18|2940.57|2940.57|0
1638203360000|2021-11-29 16:29:20|2940.82|2940.82|2939.86|2939.86|2940.82|2940.82|2939.59|2939.59|0
1638203370000|2021-11-29 16:29:30|2940|2940|2940.17|2940.17|2940.51|2940.51|2940|2940|0
1638203380000|2021-11-29 16:29:40|2940.5|2940.5|2939.88|2939.88|2940.54|2940.54|2939.76|2939.76|0
1638203390000|2021-11-29 16:29:50|2939.59|2939.59|2940.39|2940.39|2940.45|2940.45|2939.59|2939.59|0
1638260100000|2021-11-30 08:15:00|2904.07|2904.07|2904.07|2904.07|2904.11|2904.11|2904.01|2904.01|0
1638260110000|2021-11-30 08:15:10|2903.97|2903.97|2903.04|2903.04|2903.97|2903.97|2903.04|2903.04|0
1638260120000|2021-11-30 08:15:20|2902.98|2902.98|2902.49|2902.49|2902.98|2902.98|2902.38|2902.38|0
1638260130000|2021-11-30 08:15:30|2902.54|2902.54|2902.94|2902.94|2902.94|2902.94|2902.54|2902.54|0
1638260140000|2021-11-30 08:15:40|2902.33|2902.33|2903.03|2903.03|2903.45|2903.45|2901.75|2901.75|0
1638260150000|2021-11-30 08:15:50|2902.9|2902.9|2903.15|2903.15|2903.15|2903.15|2902.56|2902.56|0
1638260160000|2021-11-30 08:16:00|2903.04|2903.04|2903.04|2903.04|2903.04|2903.04|2903.04|2903.04|0
1638260170000|2021-11-30 08:16:10|2903.1|2903.1|2903.42|2903.42|2903.52|2903.52|2903.1|2903.1|0
1638260190000|2021-11-30 08:16:30|2904.16|2904.16|2904.97|2904.97|2905.1|2905.1|2903.96|2903.96|0
1638260200000|2021-11-30 08:16:40|2905.23|2905.23|2905.18|2905.18|2905.23|2905.23|2905.18|2905.18|0
1638260210000|2021-11-30 08:16:50|2905.89|2905.89|2905.99|2905.99|2905.99|2905.99|2905.89|2905.89|0
1638260220000|2021-11-30 08:17:00|2905.56|2905.56|2905.91|2905.91|2905.91|2905.91|2905.51|2905.51|0
1638260230000|2021-11-30 08:17:10|2905.8|2905.8|2905.28|2905.28|2905.8|2905.8|2905.28|2905.28|0
1638260240000|2021-11-30 08:17:20|2905.48|2905.48|2905.6|2905.6|2905.73|2905.73|2905.48|2905.48|0
1638260250000|2021-11-30 08:17:30|2905.71|2905.71|2905.76|2905.76|2905.77|2905.77|2905.64|2905.64|0
1638260260000|2021-11-30 08:17:40|2905.86|2905.86|2906.4|2906.4|2906.4|2906.4|2905.86|2905.86|0
1638260270000|2021-11-30 08:17:50|2906.65|2906.65|2905.73|2905.73|2906.65|2906.65|2905.73|2905.73|0
1638260280000|2021-11-30 08:18:00|2905.66|2905.66|2904.79|2904.79|2905.9|2905.9|2904.79|2904.79|0
1638260290000|2021-11-30 08:18:10|2904.49|2904.49|2904.11|2904.11|2904.49|2904.49|2904.11|2904.11|0
1638260300000|2021-11-30 08:18:20|2904.01|2904.01|2903.09|2903.09|2904.01|2904.01|2903.09|2903.09|0
1638260310000|2021-11-30 08:18:30|2903.2|2903.2|2902.98|2902.98|2903.2|2903.2|2902.98|2902.98|0
1638260320000|2021-11-30 08:18:40|2903.01|2903.01|2903.01|2903.01|2903.01|2903.01|2903.01|2903.01|0
1638260330000|2021-11-30 08:18:50|2902.99|2902.99|2904.04|2904.04|2904.16|2904.16|2902.99|2902.99|0
1638260350000|2021-11-30 08:19:10|2904.07|2904.07|2904.07|2904.07|2904.07|2904.07|2904.07|2904.07|0
1638260360000|2021-11-30 08:19:20|2904.19|2904.19|2905.94|2905.94|2906|2906|2904.19|2904.19|0
1638260370000|2021-11-30 08:19:30|2906|2906|2907.05|2907.05|2907.39|2907.39|2906|2906|0
1638260380000|2021-11-30 08:19:40|2906.99|2906.99|2907.29|2907.29|2907.35|2907.35|2906.99|2906.99|0
1638260390000|2021-11-30 08:19:50|2907.22|2907.22|2907.29|2907.29|2907.29|2907.29|2907.22|2907.22|0
1638260400000|2021-11-30 08:20:00|2907.43|2907.43|2907.29|2907.29|2907.71|2907.71|2907.14|2907.14|0
1638260410000|2021-11-30 08:20:10|2907.32|2907.32|2907.06|2907.06|2907.32|2907.32|2906.73|2906.73|0
1638260420000|2021-11-30 08:20:20|2907.11|2907.11|2907.9|2907.9|2907.9|2907.9|2907.01|2907.01|0
1638260440000|2021-11-30 08:20:40|2907.66|2907.66|2907.65|2907.65|2907.77|2907.77|2907.65|2907.65|0
1638260450000|2021-11-30 08:20:50|2907.6|2907.6|2907.24|2907.24|2907.6|2907.6|2907.19|2907.19|0
1638260460000|2021-11-30 08:21:00|2907.53|2907.53|2907.58|2907.58|2907.58|2907.58|2907.53|2907.53|0
1638260470000|2021-11-30 08:21:10|2907.68|2907.68|2907.81|2907.81|2907.88|2907.88|2907.68|2907.68|0
1638260480000|2021-11-30 08:21:20|2908.01|2908.01|2908.25|2908.25|2908.25|2908.25|2907.95|2907.95|0
1638260490000|2021-11-30 08:21:30|2908.74|2908.74|2909.13|2909.13|2909.13|2909.13|2908.74|2908.74|0
1638260500000|2021-11-30 08:21:40|2909|2909|2908.95|2908.95|2909|2909|2908.95|2908.95|0
1638260510000|2021-11-30 08:21:50|2909.2|2909.2|2909.2|2909.2|2909.2|2909.2|2909.2|2909.2|0
1638260520000|2021-11-30 08:22:00|2909.09|2909.09|2908.61|2908.61|2909.09|2909.09|2908.61|2908.61|0
1638260530000|2021-11-30 08:22:10|2908.35|2908.35|2908.48|2908.48|2908.48|2908.48|2908.35|2908.35|0
1638260540000|2021-11-30 08:22:20|2908.36|2908.36|2908.16|2908.16|2908.36|2908.36|2908.16|2908.16|0
1638260550000|2021-11-30 08:22:30|2908.94|2908.94|2908.13|2908.13|2908.94|2908.94|2908.13|2908.13|0
1638260560000|2021-11-30 08:22:40|2908|2908|2907.9|2907.9|2908.22|2908.22|2907.89|2907.89|0
1638260570000|2021-11-30 08:22:50|2907.95|2907.95|2908.34|2908.34|2908.34|2908.34|2907.95|2907.95|0
1638260580000|2021-11-30 08:23:00|2908.28|2908.28|2907.82|2907.82|2908.39|2908.39|2907.82|2907.82|0
1638260590000|2021-11-30 08:23:10|2907.85|2907.85|2907.73|2907.73|2907.87|2907.87|2907.73|2907.73|0
1638260600000|2021-11-30 08:23:20|2907.85|2907.85|2907.71|2907.71|2907.85|2907.85|2907.71|2907.71|0
1638260610000|2021-11-30 08:23:30|2907.82|2907.82|2907.25|2907.25|2907.82|2907.82|2907.25|2907.25|0
1638260620000|2021-11-30 08:23:40|2907.11|2907.11|2906.3|2906.3|2907.11|2907.11|2906.3|2906.3|0
1638260630000|2021-11-30 08:23:50|2905.99|2905.99|2905.24|2905.24|2906.1|2906.1|2905.24|2905.24|0
1638260640000|2021-11-30 08:24:00|2905.12|2905.12|2902.21|2902.21|2905.12|2905.12|2902.21|2902.21|0
1638260650000|2021-11-30 08:24:10|2902.23|2902.23|2902.06|2902.06|2902.23|2902.23|2901.66|2901.66|0
1638260660000|2021-11-30 08:24:20|2903.09|2903.09|2906.43|2906.43|2906.65|2906.65|2903.09|2903.09|0
1638260670000|2021-11-30 08:24:30|2906.57|2906.57|2906.29|2906.29|2906.72|2906.72|2906.29|2906.29|0
1638260680000|2021-11-30 08:24:40|2906.22|2906.22|2905.51|2905.51|2906.22|2906.22|2905.51|2905.51|0
1638260690000|2021-11-30 08:24:50|2906|2906|2906.51|2906.51|2906.51|2906.51|2906|2906|0
1638260700000|2021-11-30 08:25:00|2906.44|2906.44|2906.18|2906.18|2906.63|2906.63|2906.18|2906.18|0
1638260710000|2021-11-30 08:25:10|2906.3|2906.3|2906.41|2906.41|2906.41|2906.41|2906.3|2906.3|0
1638260720000|2021-11-30 08:25:20|2906.53|2906.53|2908.35|2908.35|2908.35|2908.35|2906.53|2906.53|0
1638260730000|2021-11-30 08:25:30|2908.78|2908.78|2912.69|2912.69|2912.86|2912.86|2908.78|2908.78|0
1638260740000|2021-11-30 08:25:40|2912.76|2912.76|2912.91|2912.91|2913.05|2913.05|2912.76|2912.76|0
1638260750000|2021-11-30 08:25:50|2913.12|2913.12|2913.6|2913.6|2913.6|2913.6|2913.12|2913.12|0
1638260760000|2021-11-30 08:26:00|2913.82|2913.82|2915.22|2915.22|2915.22|2915.22|2913.82|2913.82|0
1638260780000|2021-11-30 08:26:20|2914.88|2914.88|2914.88|2914.88|2914.88|2914.88|2914.88|2914.88|0
1638260790000|2021-11-30 08:26:30|2914.94|2914.94|2915.41|2915.41|2915.41|2915.41|2914.94|2914.94|0
1638260810000|2021-11-30 08:26:50|2915.54|2915.54|2915.86|2915.86|2916.65|2916.65|2915.54|2915.54|0
1638260820000|2021-11-30 08:27:00|2916.79|2916.79|2916.45|2916.45|2916.79|2916.79|2916.45|2916.45|0
1638260840000|2021-11-30 08:27:20|2916.56|2916.56|2916.84|2916.84|2916.84|2916.84|2916.56|2916.56|0
1638260850000|2021-11-30 08:27:30|2917.02|2917.02|2917.41|2917.41|2917.41|2917.41|2917.02|2917.02|0
1638260860000|2021-11-30 08:27:40|2917.46|2917.46|2917.51|2917.51|2917.51|2917.51|2917.46|2917.46|0
1638260870000|2021-11-30 08:27:50|2917.46|2917.46|2917.66|2917.66|2917.66|2917.66|2917.42|2917.42|0
1638260880000|2021-11-30 08:28:00|2917.82|2917.82|2917.94|2917.94|2917.94|2917.94|2917.82|2917.82|0
1638260890000|2021-11-30 08:28:10|2918.02|2918.02|2917.97|2917.97|2918.02|2918.02|2917.97|2917.97|0
1638260900000|2021-11-30 08:28:20|2918.01|2918.01|2918.27|2918.27|2918.27|2918.27|2918.01|2918.01|0
1638260910000|2021-11-30 08:28:30|2918.47|2918.47|2919.24|2919.24|2919.24|2919.24|2918.47|2918.47|0
1638260930000|2021-11-30 08:28:50|2919.35|2919.35|2919.37|2919.37|2919.37|2919.37|2919.35|2919.35|0
1638260940000|2021-11-30 08:29:00|2920.4|2920.4|2921.31|2921.31|2921.41|2921.41|2920.4|2920.4|0
1638260950000|2021-11-30 08:29:10|2921.42|2921.42|2921.92|2921.92|2922.08|2922.08|2921.39|2921.39|0
1638260960000|2021-11-30 08:29:20|2921.88|2921.88|2923.16|2923.16|2923.8|2923.8|2921.88|2921.88|0
1638260970000|2021-11-30 08:29:30|2923.04|2923.04|2921.44|2921.44|2923.04|2923.04|2921.44|2921.44|0
1638260980000|2021-11-30 08:29:40|2922.06|2922.06|2922.24|2922.24|2922.24|2922.24|2921.93|2921.93|0
1638260990000|2021-11-30 08:29:50|2922.35|2922.35|2923.5|2923.5|2923.64|2923.64|2922.28|2922.28|0
1638261000000|2021-11-30 08:30:00|2923.51|2923.51|2922|2922|2924.16|2924.16|2921.75|2921.75|0
1638261010000|2021-11-30 08:30:10|2922.06|2922.06|2921.3|2921.3|2922.06|2922.06|2921.3|2921.3|0
1638261020000|2021-11-30 08:30:20|2921.18|2921.18|2921.18|2921.18|2921.18|2921.18|2921.12|2921.12|0
1638261030000|2021-11-30 08:30:30|2921.12|2921.12|2921.53|2921.53|2921.53|2921.53|2920.89|2920.89|0
1638261040000|2021-11-30 08:30:40|2921.46|2921.46|2921.22|2921.22|2921.46|2921.46|2921.22|2921.22|0
1638261050000|2021-11-30 08:30:50|2920.96|2920.96|2920.96|2920.96|2920.96|2920.96|2920.96|2920.96|0
1638261060000|2021-11-30 08:31:00|2920.53|2920.53|2915.75|2915.75|2920.53|2920.53|2914.38|2914.38|0
1638261070000|2021-11-30 08:31:10|2914.82|2914.82|2915.02|2915.02|2915.02|2915.02|2914.82|2914.82|0
1638261080000|2021-11-30 08:31:20|2915.31|2915.31|2915.26|2915.26|2915.31|2915.31|2915.12|2915.12|0
1638261090000|2021-11-30 08:31:30|2915.41|2915.41|2915.56|2915.56|2915.56|2915.56|2915.41|2915.41|0
1638261100000|2021-11-30 08:31:40|2915.85|2915.85|2915.71|2915.71|2916.07|2916.07|2915.71|2915.71|0
1638261110000|2021-11-30 08:31:50|2915.86|2915.86|2916.91|2916.91|2917.07|2917.07|2915.42|2915.42|0
1638261120000|2021-11-30 08:32:00|2916.84|2916.84|2915.26|2915.26|2916.84|2916.84|2915.26|2915.26|0
1638261130000|2021-11-30 08:32:10|2915.13|2915.13|2914.49|2914.49|2915.99|2915.99|2914.49|2914.49|0
1638261140000|2021-11-30 08:32:20|2913.91|2913.91|2913.61|2913.61|2913.91|2913.91|2913.61|2913.61|0
1638261150000|2021-11-30 08:32:30|2913.84|2913.84|2913.55|2913.55|2913.84|2913.84|2913.55|2913.55|0
1638261170000|2021-11-30 08:32:50|2913.26|2913.26|2912.82|2912.82|2913.26|2913.26|2912.82|2912.82|0
1638261180000|2021-11-30 08:33:00|2913.04|2913.04|2913.86|2913.86|2913.86|2913.86|2913.04|2913.04|0
1638261190000|2021-11-30 08:33:10|2913.96|2913.96|2914.82|2914.82|2914.82|2914.82|2913.96|2913.96|0
1638261200000|2021-11-30 08:33:20|2915.21|2915.21|2914.71|2914.71|2915.49|2915.49|2914.71|2914.71|0
1638261220000|2021-11-30 08:33:40|2914.83|2914.83|2914.83|2914.83|2914.83|2914.83|2914.83|2914.83|0
1638261230000|2021-11-30 08:33:50|2915.15|2915.15|2915.52|2915.52|2915.93|2915.93|2915.02|2915.02|0
1638261240000|2021-11-30 08:34:00|2915.64|2915.64|2915.82|2915.82|2915.82|2915.82|2915.64|2915.64|0
1638261250000|2021-11-30 08:34:10|2915.76|2915.76|2915.99|2915.99|2915.99|2915.99|2915.76|2915.76|0
1638261260000|2021-11-30 08:34:20|2915.92|2915.92|2915.92|2915.92|2915.92|2915.92|2915.92|2915.92|0
1638261270000|2021-11-30 08:34:30|2916.16|2916.16|2916.52|2916.52|2916.52|2916.52|2916.08|2916.08|0
1638261280000|2021-11-30 08:34:40|2916.38|2916.38|2916.31|2916.31|2916.38|2916.38|2916.31|2916.31|0
1638261290000|2021-11-30 08:34:50|2916.35|2916.35|2915.96|2915.96|2916.35|2916.35|2915.96|2915.96|0
1638261300000|2021-11-30 08:35:00|2915.85|2915.85|2915.95|2915.95|2915.95|2915.95|2915.75|2915.75|0
1638261310000|2021-11-30 08:35:10|2915.72|2915.72|2915.17|2915.17|2915.72|2915.72|2915.17|2915.17|0
1638261320000|2021-11-30 08:35:20|2915.32|2915.32|2915.47|2915.47|2915.47|2915.47|2915.32|2915.32|0
1638261340000|2021-11-30 08:35:40|2914.97|2914.97|2914.91|2914.91|2915.03|2915.03|2914.91|2914.91|0
1638261350000|2021-11-30 08:35:50|2914.84|2914.84|2916.13|2916.13|2916.13|2916.13|2914.84|2914.84|0
1638261360000|2021-11-30 08:36:00|2915.98|2915.98|2915.06|2915.06|2915.98|2915.98|2915.06|2915.06|0
1638261370000|2021-11-30 08:36:10|2915.12|2915.12|2915.79|2915.79|2915.79|2915.79|2915.12|2915.12|0
1638261380000|2021-11-30 08:36:20|2915.93|2915.93|2915.93|2915.93|2915.93|2915.93|2915.93|2915.93|0
1638261390000|2021-11-30 08:36:30|2915.81|2915.81|2915.69|2915.69|2915.81|2915.81|2915.69|2915.69|0
1638261400000|2021-11-30 08:36:40|2915.43|2915.43|2915.31|2915.31|2915.43|2915.43|2915.31|2915.31|0
1638261410000|2021-11-30 08:36:50|2914.57|2914.57|2914.57|2914.57|2914.57|2914.57|2914.57|2914.57|0
1638261420000|2021-11-30 08:37:00|2914.47|2914.47|2914.36|2914.36|2914.47|2914.47|2914.36|2914.36|0
1638261430000|2021-11-30 08:37:10|2914.42|2914.42|2914.42|2914.42|2914.42|2914.42|2914.42|2914.42|0
1638261440000|2021-11-30 08:37:20|2914.63|2914.63|2914.34|2914.34|2914.63|2914.63|2914.34|2914.34|0
1638261450000|2021-11-30 08:37:30|2914.37|2914.37|2914.57|2914.57|2914.57|2914.57|2914.35|2914.35|0
1638261460000|2021-11-30 08:37:40|2914.54|2914.54|2913.07|2913.07|2914.54|2914.54|2912.91|2912.91|0
1638261470000|2021-11-30 08:37:50|2913.17|2913.17|2912.7|2912.7|2913.17|2913.17|2912.7|2912.7|0
1638261490000|2021-11-30 08:38:10|2912.84|2912.84|2912.68|2912.68|2913.34|2913.34|2912.68|2912.68|0
1638261500000|2021-11-30 08:38:20|2912.61|2912.61|2911.53|2911.53|2912.61|2912.61|2911.53|2911.53|0
1638261510000|2021-11-30 08:38:30|2911.38|2911.38|2911.33|2911.33|2911.53|2911.53|2911.33|2911.33|0
1638261520000|2021-11-30 08:38:40|2911.27|2911.27|2911.33|2911.33|2911.36|2911.36|2911.22|2911.22|0
1638261530000|2021-11-30 08:38:50|2911.11|2911.11|2911.06|2911.06|2911.11|2911.11|2911.06|2911.06|0
1638261540000|2021-11-30 08:39:00|2910.88|2910.88|2910.62|2910.62|2911.21|2911.21|2910.62|2910.62|0
1638261560000|2021-11-30 08:39:20|2910.55|2910.55|2910.54|2910.54|2910.67|2910.67|2910.54|2910.54|0
1638261580000|2021-11-30 08:39:40|2910.61|2910.61|2910.1|2910.1|2910.61|2910.61|2910.1|2910.1|0
1638261600000|2021-11-30 08:40:00|2909.95|2909.95|2910.43|2910.43|2910.54|2910.54|2909.95|2909.95|0
1638261610000|2021-11-30 08:40:10|2909.9|2909.9|2909.42|2909.42|2909.9|2909.9|2909.42|2909.42|0
1638261620000|2021-11-30 08:40:20|2909.2|2909.2|2908.94|2908.94|2909.2|2909.2|2908.94|2908.94|0
1638261630000|2021-11-30 08:40:30|2908.87|2908.87|2908.81|2908.81|2908.87|2908.87|2908.81|2908.81|0
1638261640000|2021-11-30 08:40:40|2908.95|2908.95|2908.95|2908.95|2908.95|2908.95|2908.95|2908.95|0
1638261650000|2021-11-30 08:40:50|2909.25|2909.25|2909.82|2909.82|2910.03|2910.03|2909.25|2909.25|0
1638261660000|2021-11-30 08:41:00|2909.62|2909.62|2909.48|2909.48|2909.69|2909.69|2909.48|2909.48|0
1638261670000|2021-11-30 08:41:10|2909.44|2909.44|2909.44|2909.44|2909.44|2909.44|2909.23|2909.23|0
1638261680000|2021-11-30 08:41:20|2909.32|2909.32|2909.14|2909.14|2909.32|2909.32|2908.96|2908.96|0
1638261690000|2021-11-30 08:41:30|2909.1|2909.1|2909.39|2909.39|2909.39|2909.39|2909.1|2909.1|0
1638261700000|2021-11-30 08:41:40|2909.32|2909.32|2909.43|2909.43|2909.43|2909.43|2909.32|2909.32|0
1638261710000|2021-11-30 08:41:50|2909.39|2909.39|2909.51|2909.51|2909.51|2909.51|2909.39|2909.39|0
1638261720000|2021-11-30 08:42:00|2909.39|2909.39|2909.19|2909.19|2909.39|2909.39|2909.09|2909.09|0
1638261730000|2021-11-30 08:42:10|2909.13|2909.13|2909.63|2909.63|2909.63|2909.63|2909.13|2909.13|0
1638261750000|2021-11-30 08:42:30|2909.53|2909.53|2909.53|2909.53|2909.72|2909.72|2909.41|2909.41|0
1638261760000|2021-11-30 08:42:40|2909.81|2909.81|2911.07|2911.07|2911.07|2911.07|2909.81|2909.81|0
1638261770000|2021-11-30 08:42:50|2911.26|2911.26|2912.05|2912.05|2912.05|2912.05|2911.26|2911.26|0
1638261780000|2021-11-30 08:43:00|2911.97|2911.97|2911.01|2911.01|2911.97|2911.97|2910.94|2910.94|0
1638261790000|2021-11-30 08:43:10|2911.07|2911.07|2911.07|2911.07|2911.07|2911.07|2911.07|2911.07|0
1638261800000|2021-11-30 08:43:20|2911.4|2911.4|2912.33|2912.33|2912.33|2912.33|2911.4|2911.4|0
1638261810000|2021-11-30 08:43:30|2912.59|2912.59|2912.65|2912.65|2912.72|2912.72|2912.59|2912.59|0
1638261820000|2021-11-30 08:43:40|2912.68|2912.68|2912.47|2912.47|2912.68|2912.68|2912.31|2912.31|0
1638261830000|2021-11-30 08:43:50|2912.42|2912.42|2912.63|2912.63|2912.63|2912.63|2912.42|2912.42|0
1638261840000|2021-11-30 08:44:00|2912.74|2912.74|2913.81|2913.81|2913.81|2913.81|2912.74|2912.74|0
1638261850000|2021-11-30 08:44:10|2913.52|2913.52|2913.57|2913.57|2913.57|2913.57|2913.37|2913.37|0
1638261870000|2021-11-30 08:44:30|2913.78|2913.78|2912.51|2912.51|2913.89|2913.89|2912.44|2912.44|0
1638261880000|2021-11-30 08:44:40|2912.57|2912.57|2912.5|2912.5|2912.69|2912.69|2912.5|2912.5|0
1638261890000|2021-11-30 08:44:50|2912.43|2912.43|2912.37|2912.37|2912.43|2912.43|2912.37|2912.37|0
1638261900000|2021-11-30 08:45:00|2912.22|2912.22|2911.68|2911.68|2912.22|2912.22|2911.68|2911.68|0
1638261920000|2021-11-30 08:45:20|2911.83|2911.83|2911.33|2911.33|2911.83|2911.83|2911.33|2911.33|0
1638261930000|2021-11-30 08:45:30|2911.09|2911.09|2910.76|2910.76|2911.09|2911.09|2910.76|2910.76|0
1638261940000|2021-11-30 08:45:40|2910.71|2910.71|2910.67|2910.67|2910.71|2910.71|2910.6|2910.6|0
1638261950000|2021-11-30 08:45:50|2910.48|2910.48|2908.65|2908.65|2910.48|2910.48|2908.65|2908.65|0
1638261960000|2021-11-30 08:46:00|2908.41|2908.41|2907.64|2907.64|2908.41|2908.41|2907.22|2907.22|0
1638261970000|2021-11-30 08:46:10|2907.57|2907.57|2907.17|2907.17|2907.57|2907.57|2906.86|2906.86|0
1638261980000|2021-11-30 08:46:20|2907.27|2907.27|2907.38|2907.38|2907.38|2907.38|2907.27|2907.27|0
1638261990000|2021-11-30 08:46:30|2907.32|2907.32|2907.29|2907.29|2907.38|2907.38|2907.29|2907.29|0
1638262000000|2021-11-30 08:46:40|2907.79|2907.79|2907.79|2907.79|2907.79|2907.79|2907.79|2907.79|0
1638262010000|2021-11-30 08:46:50|2907.67|2907.67|2907.46|2907.46|2907.67|2907.67|2907.28|2907.28|0
1638262020000|2021-11-30 08:47:00|2907.47|2907.47|2906.77|2906.77|2907.47|2907.47|2906.77|2906.77|0
1638262030000|2021-11-30 08:47:10|2906.42|2906.42|2905.38|2905.38|2906.42|2906.42|2905.38|2905.38|0
1638262050000|2021-11-30 08:47:30|2905.31|2905.31|2905.37|2905.37|2905.37|2905.37|2905.31|2905.31|0
1638262060000|2021-11-30 08:47:40|2904.53|2904.53|2904.43|2904.43|2904.53|2904.53|2904.43|2904.43|0
1638262070000|2021-11-30 08:47:50|2904.56|2904.56|2904.56|2904.56|2904.56|2904.56|2904.56|2904.56|0
1638262080000|2021-11-30 08:48:00|2904.3|2904.3|2904.27|2904.27|2904.3|2904.3|2904.17|2904.17|0
1638262090000|2021-11-30 08:48:10|2904.37|2904.37|2903.81|2903.81|2904.37|2904.37|2903.81|2903.81|0
1638262110000|2021-11-30 08:48:30|2903.71|2903.71|2903.65|2903.65|2903.71|2903.71|2903.65|2903.65|0
1638262120000|2021-11-30 08:48:40|2904.09|2904.09|2904.09|2904.09|2904.09|2904.09|2903.97|2903.97|0
1638262130000|2021-11-30 08:48:50|2903.59|2903.59|2903.44|2903.44|2903.59|2903.59|2903.44|2903.44|0
1638262140000|2021-11-30 08:49:00|2903.54|2903.54|2903.95|2903.95|2903.95|2903.95|2903.54|2903.54|0
1638262150000|2021-11-30 08:49:10|2904.06|2904.06|2903.95|2903.95|2904.06|2904.06|2903.75|2903.75|0
1638262160000|2021-11-30 08:49:20|2903.99|2903.99|2903.99|2903.99|2903.99|2903.99|2903.99|2903.99|0
1638262170000|2021-11-30 08:49:30|2903.89|2903.89|2903.13|2903.13|2903.89|2903.89|2903.13|2903.13|0
1638262180000|2021-11-30 08:49:40|2903.02|2903.02|2902.6|2902.6|2903.02|2903.02|2902.56|2902.56|0
1638262190000|2021-11-30 08:49:50|2902.64|2902.64|2902.47|2902.47|2902.71|2902.71|2902.41|2902.41|0
1638262200000|2021-11-30 08:50:00|2902.33|2902.33|2902.87|2902.87|2902.87|2902.87|2902.09|2902.09|0
1638262210000|2021-11-30 08:50:10|2902.85|2902.85|2902.92|2902.92|2902.92|2902.92|2902.85|2902.85|0
1638262220000|2021-11-30 08:50:20|2903.56|2903.56|2903.56|2903.56|2903.56|2903.56|2903.56|2903.56|0
1638262230000|2021-11-30 08:50:30|2903.02|2903.02|2903.23|2903.23|2903.23|2903.23|2903.02|2903.02|0
1638262240000|2021-11-30 08:50:40|2903.18|2903.18|2903.85|2903.85|2903.85|2903.85|2903.18|2903.18|0
1638262250000|2021-11-30 08:50:50|2903.73|2903.73|2903.73|2903.73|2903.73|2903.73|2903.73|2903.73|0
1638262260000|2021-11-30 08:51:00|2903.52|2903.52|2902.9|2902.9|2903.52|2903.52|2902.9|2902.9|0
1638262270000|2021-11-30 08:51:10|2902.62|2902.62|2902.62|2902.62|2902.62|2902.62|2902.62|2902.62|0
1638262280000|2021-11-30 08:51:20|2902.47|2902.47|2902.21|2902.21|2902.47|2902.47|2902.21|2902.21|0
1638262300000|2021-11-30 08:51:40|2902.66|2902.66|2903.7|2903.7|2903.7|2903.7|2902.66|2902.66|0
1638262310000|2021-11-30 08:51:50|2903.55|2903.55|2903.72|2903.72|2903.89|2903.89|2903.55|2903.55|0
1638262320000|2021-11-30 08:52:00|2903.65|2903.65|2903.91|2903.91|2903.91|2903.91|2903.65|2903.65|0
1638262330000|2021-11-30 08:52:10|2903.12|2903.12|2902.85|2902.85|2903.12|2903.12|2902.68|2902.68|0
1638262340000|2021-11-30 08:52:20|2903.07|2903.07|2903.07|2903.07|2903.07|2903.07|2903.07|2903.07|0
1638262350000|2021-11-30 08:52:30|2903.21|2903.21|2903.82|2903.82|2903.82|2903.82|2903.21|2903.21|0
1638262360000|2021-11-30 08:52:40|2903.9|2903.9|2904.51|2904.51|2904.51|2904.51|2903.9|2903.9|0
1638262370000|2021-11-30 08:52:50|2904.22|2904.22|2904.26|2904.26|2904.26|2904.26|2904.22|2904.22|0
1638262380000|2021-11-30 08:53:00|2904.19|2904.19|2904.36|2904.36|2904.36|2904.36|2904.19|2904.19|0
1638262400000|2021-11-30 08:53:20|2904.34|2904.34|2904.34|2904.34|2904.34|2904.34|2904.34|2904.34|0
1638262410000|2021-11-30 08:53:30|2904.64|2904.64|2904.71|2904.71|2904.79|2904.79|2904.64|2904.64|0
1638262420000|2021-11-30 08:53:40|2904.85|2904.85|2904.89|2904.89|2904.89|2904.89|2904.85|2904.85|0
1638262430000|2021-11-30 08:53:50|2904.64|2904.64|2905.21|2905.21|2905.21|2905.21|2904.54|2904.54|0
1638262440000|2021-11-30 08:54:00|2905.01|2905.01|2906.31|2906.31|2906.31|2906.31|2905.01|2905.01|0
1638262450000|2021-11-30 08:54:10|2906.46|2906.46|2907.02|2907.02|2907.02|2907.02|2906.46|2906.46|0
1638262460000|2021-11-30 08:54:20|2907.38|2907.38|2907.38|2907.38|2907.38|2907.38|2907.38|2907.38|0
1638262470000|2021-11-30 08:54:30|2907.45|2907.45|2908.21|2908.21|2908.21|2908.21|2907.45|2907.45|0
1638262480000|2021-11-30 08:54:40|2908.36|2908.36|2908.76|2908.76|2908.76|2908.76|2908.36|2908.36|0
1638262500000|2021-11-30 08:55:00|2908.7|2908.7|2908.63|2908.63|2908.7|2908.7|2908.63|2908.63|0
1638262520000|2021-11-30 08:55:20|2908.56|2908.56|2908.81|2908.81|2908.81|2908.81|2908.56|2908.56|0
1638262530000|2021-11-30 08:55:30|2908.87|2908.87|2909.19|2909.19|2909.19|2909.19|2908.87|2908.87|0
1638262540000|2021-11-30 08:55:40|2909.08|2909.08|2908.94|2908.94|2909.08|2909.08|2908.94|2908.94|0
1638262550000|2021-11-30 08:55:50|2908.81|2908.81|2909.23|2909.23|2909.23|2909.23|2908.7|2908.7|0
1638262560000|2021-11-30 08:56:00|2909.08|2909.08|2909.14|2909.14|2909.19|2909.19|2909.08|2909.08|0
1638262580000|2021-11-30 08:56:20|2908.85|2908.85|2908.68|2908.68|2908.85|2908.85|2908.61|2908.61|0
1638262590000|2021-11-30 08:56:30|2907.86|2907.86|2907.76|2907.76|2907.86|2907.86|2907.76|2907.76|0
1638262600000|2021-11-30 08:56:40|2908.26|2908.26|2908.26|2908.26|2908.26|2908.26|2908.26|2908.26|0
1638262610000|2021-11-30 08:56:50|2908.55|2908.55|2908.52|2908.52|2908.55|2908.55|2908.52|2908.52|0
1638262620000|2021-11-30 08:57:00|2908.49|2908.49|2908.8|2908.8|2908.8|2908.8|2908.49|2908.49|0
1638262630000|2021-11-30 08:57:10|2908.73|2908.73|2909.02|2909.02|2909.02|2909.02|2908.73|2908.73|0
1638262640000|2021-11-30 08:57:20|2908.9|2908.9|2908.9|2908.9|2908.9|2908.9|2908.9|2908.9|0
1638262650000|2021-11-30 08:57:30|2908.61|2908.61|2908.42|2908.42|2908.61|2908.61|2908.42|2908.42|0
1638262660000|2021-11-30 08:57:40|2909.09|2909.09|2909.27|2909.27|2909.27|2909.27|2909.02|2909.02|0
1638262670000|2021-11-30 08:57:50|2909.13|2909.13|2909.07|2909.07|2909.13|2909.13|2909.01|2909.01|0
1638262690000|2021-11-30 08:58:10|2908.95|2908.95|2908.95|2908.95|2908.95|2908.95|2908.95|2908.95|0
1638262700000|2021-11-30 08:58:20|2909.06|2909.06|2908.62|2908.62|2909.06|2909.06|2908.62|2908.62|0
1638262710000|2021-11-30 08:58:30|2908.32|2908.32|2906.9|2906.9|2908.32|2908.32|2906.9|2906.9|0
1638262720000|2021-11-30 08:58:40|2906.8|2906.8|2906.11|2906.11|2906.8|2906.8|2906.11|2906.11|0
1638262740000|2021-11-30 08:59:00|2905.95|2905.95|2905.73|2905.73|2905.95|2905.95|2905.69|2905.69|0
1638262760000|2021-11-30 08:59:20|2905.83|2905.83|2906.15|2906.15|2906.15|2906.15|2905.83|2905.83|0
1638262780000|2021-11-30 08:59:40|2906.19|2906.19|2905.95|2905.95|2906.19|2906.19|2905.95|2905.95|0
1638262790000|2021-11-30 08:59:50|2905.74|2905.74|2905.74|2905.74|2905.74|2905.74|2905.45|2905.45|0
1638262800000|2021-11-30 09:00:00|2905.49|2905.49|2904.76|2904.76|2905.49|2905.49|2904.76|2904.76|0
1638262810000|2021-11-30 09:00:10|2904.83|2904.83|2904.04|2904.04|2904.83|2904.83|2904.04|2904.04|0
1638262820000|2021-11-30 09:00:20|2903.73|2903.73|2902.57|2902.57|2903.73|2903.73|2902.57|2902.57|0
1638262830000|2021-11-30 09:00:30|2902.47|2902.47|2902.26|2902.26|2902.47|2902.47|2902.26|2902.26|0
1638262840000|2021-11-30 09:00:40|2902.48|2902.48|2902.22|2902.22|2902.48|2902.48|2902.22|2902.22|0
1638262850000|2021-11-30 09:00:50|2902.15|2902.15|2902.14|2902.14|2902.21|2902.21|2902.08|2902.08|0
1638262860000|2021-11-30 09:01:00|2901.87|2901.87|2901.87|2901.87|2901.87|2901.87|2901.87|2901.87|0
1638262870000|2021-11-30 09:01:10|2901.51|2901.51|2899.93|2899.93|2901.51|2901.51|2899.86|2899.86|0
1638262880000|2021-11-30 09:01:20|2899.87|2899.87|2897.7|2897.7|2899.87|2899.87|2897.67|2897.67|0
1638262890000|2021-11-30 09:01:30|2897.74|2897.74|2897.21|2897.21|2897.76|2897.76|2897.06|2897.06|0
1638262900000|2021-11-30 09:01:40|2897.36|2897.36|2898.4|2898.4|2898.64|2898.64|2897.36|2897.36|0
1638262910000|2021-11-30 09:01:50|2898.5|2898.5|2898.23|2898.23|2898.57|2898.57|2898.23|2898.23|0
1638262920000|2021-11-30 09:02:00|2898.37|2898.37|2898.62|2898.62|2898.62|2898.62|2898.37|2898.37|0
1638262930000|2021-11-30 09:02:10|2898.91|2898.91|2899.03|2899.03|2899.1|2899.1|2898.91|2898.91|0
1638262940000|2021-11-30 09:02:20|2898.97|2898.97|2898.97|2898.97|2898.97|2898.97|2898.97|2898.97|0
1638262950000|2021-11-30 09:02:30|2899.03|2899.03|2898.87|2898.87|2899.03|2899.03|2898.87|2898.87|0
1638262960000|2021-11-30 09:02:40|2898.6|2898.6|2898.33|2898.33|2898.67|2898.67|2898.33|2898.33|0
1638262970000|2021-11-30 09:02:50|2898.26|2898.26|2898.21|2898.21|2898.26|2898.26|2898.16|2898.16|0
1638262980000|2021-11-30 09:03:00|2898.17|2898.17|2897.89|2897.89|2898.23|2898.23|2897.58|2897.58|0
1638262990000|2021-11-30 09:03:10|2897.82|2897.82|2897.76|2897.76|2897.82|2897.82|2897.5|2897.5|0
1638263000000|2021-11-30 09:03:20|2897.69|2897.69|2897.53|2897.53|2897.69|2897.69|2897.53|2897.53|0
1638263010000|2021-11-30 09:03:30|2897.5|2897.5|2897.39|2897.39|2897.5|2897.5|2897.39|2897.39|0
1638263020000|2021-11-30 09:03:40|2897.45|2897.45|2895.33|2895.33|2897.45|2897.45|2895.33|2895.33|0
1638263040000|2021-11-30 09:04:00|2895.64|2895.64|2895.92|2895.92|2895.92|2895.92|2895.33|2895.33|0
1638263050000|2021-11-30 09:04:10|2895.14|2895.14|2895.1|2895.1|2895.14|2895.14|2895.1|2895.1|0
1638263060000|2021-11-30 09:04:20|2895.23|2895.23|2895.8|2895.8|2895.8|2895.8|2895.23|2895.23|0
1638263070000|2021-11-30 09:04:30|2895.95|2895.95|2895.81|2895.81|2895.95|2895.95|2895.81|2895.81|0
1638263080000|2021-11-30 09:04:40|2895.6|2895.6|2895.59|2895.59|2895.6|2895.6|2895.59|2895.59|0
1638263090000|2021-11-30 09:04:50|2895.47|2895.47|2896|2896|2896|2896|2895.47|2895.47|0
1638263100000|2021-11-30 09:05:00|2896.07|2896.07|2896.22|2896.22|2896.22|2896.22|2896.07|2896.07|0
1638263110000|2021-11-30 09:05:10|2896.28|2896.28|2896.39|2896.39|2896.39|2896.39|2896.28|2896.28|0
1638263120000|2021-11-30 09:05:20|2896.51|2896.51|2897.46|2897.46|2897.53|2897.53|2896.51|2896.51|0
1638263130000|2021-11-30 09:05:30|2897.67|2897.67|2897.78|2897.78|2897.78|2897.78|2897.67|2897.67|0
1638263140000|2021-11-30 09:05:40|2897.51|2897.51|2897.48|2897.48|2897.51|2897.51|2897.44|2897.44|0
1638263150000|2021-11-30 09:05:50|2897.79|2897.79|2897.79|2897.79|2897.79|2897.79|2897.79|2897.79|0
1638263160000|2021-11-30 09:06:00|2898.15|2898.15|2898.4|2898.4|2898.75|2898.75|2898.15|2898.15|0
1638263170000|2021-11-30 09:06:10|2898.52|2898.52|2898.76|2898.76|2898.76|2898.76|2898.52|2898.52|0
1638263180000|2021-11-30 09:06:20|2898.71|2898.71|2897.97|2897.97|2898.71|2898.71|2897.97|2897.97|0
1638263190000|2021-11-30 09:06:30|2897.9|2897.9|2896.9|2896.9|2897.9|2897.9|2896.52|2896.52|0
1638263200000|2021-11-30 09:06:40|2897.04|2897.04|2897.04|2897.04|2897.04|2897.04|2897.04|2897.04|0
1638263210000|2021-11-30 09:06:50|2897.26|2897.26|2897.26|2897.26|2897.26|2897.26|2897.26|2897.26|0
1638263220000|2021-11-30 09:07:00|2897.05|2897.05|2897.56|2897.56|2897.56|2897.56|2897.05|2897.05|0
1638263230000|2021-11-30 09:07:10|2897.37|2897.37|2897.37|2897.37|2897.37|2897.37|2897.37|2897.37|0
1638263240000|2021-11-30 09:07:20|2897.33|2897.33|2896.75|2896.75|2897.33|2897.33|2896.75|2896.75|0
1638263250000|2021-11-30 09:07:30|2897.24|2897.24|2897.37|2897.37|2897.37|2897.37|2897.24|2897.24|0
1638263260000|2021-11-30 09:07:40|2897.72|2897.72|2897.87|2897.87|2897.87|2897.87|2897.72|2897.72|0
1638263270000|2021-11-30 09:07:50|2897.74|2897.74|2898.4|2898.4|2898.46|2898.46|2897.74|2897.74|0
1638263280000|2021-11-30 09:08:00|2898.62|2898.62|2898.8|2898.8|2898.8|2898.8|2898.62|2898.62|0
1638263290000|2021-11-30 09:08:10|2898.6|2898.6|2898.85|2898.85|2898.9|2898.9|2898.6|2898.6|0
1638263300000|2021-11-30 09:08:20|2898.87|2898.87|2899|2899|2899|2899|2898.87|2898.87|0
1638263320000|2021-11-30 09:08:40|2898.93|2898.93|2898.4|2898.4|2898.93|2898.93|2898.31|2898.31|0
1638263330000|2021-11-30 09:08:50|2899.13|2899.13|2898.99|2898.99|2899.13|2899.13|2898.99|2898.99|0
1638263340000|2021-11-30 09:09:00|2898.84|2898.84|2898.5|2898.5|2898.84|2898.84|2898.4|2898.4|0
1638263350000|2021-11-30 09:09:10|2898.6|2898.6|2899.02|2899.02|2899.02|2899.02|2898.6|2898.6|0
1638263360000|2021-11-30 09:09:20|2898.81|2898.81|2898.81|2898.81|2898.81|2898.81|2898.81|2898.81|0
1638263370000|2021-11-30 09:09:30|2898.7|2898.7|2898.05|2898.05|2898.7|2898.7|2898.05|2898.05|0
1638263380000|2021-11-30 09:09:40|2897.92|2897.92|2896.95|2896.95|2897.92|2897.92|2896.89|2896.89|0
1638263390000|2021-11-30 09:09:50|2897.44|2897.44|2897.38|2897.38|2897.44|2897.44|2897.38|2897.38|0
1638263410000|2021-11-30 09:10:10|2897.31|2897.31|2897.24|2897.24|2897.31|2897.31|2897.24|2897.24|0
1638263420000|2021-11-30 09:10:20|2897.15|2897.15|2897.25|2897.25|2897.25|2897.25|2897.04|2897.04|0
1638263430000|2021-11-30 09:10:30|2897.35|2897.35|2897.07|2897.07|2897.48|2897.48|2897.07|2897.07|0
1638263440000|2021-11-30 09:10:40|2896.97|2896.97|2896.48|2896.48|2896.97|2896.97|2896.34|2896.34|0
1638263450000|2021-11-30 09:10:50|2896.07|2896.07|2896.08|2896.08|2896.08|2896.08|2895.96|2895.96|0
1638263460000|2021-11-30 09:11:00|2896.01|2896.01|2895.35|2895.35|2896.01|2896.01|2895.24|2895.24|0
1638263470000|2021-11-30 09:11:10|2895.22|2895.22|2895.69|2895.69|2896.06|2896.06|2895.22|2895.22|0
1638263480000|2021-11-30 09:11:20|2895.57|2895.57|2895.69|2895.69|2895.69|2895.69|2895.57|2895.57|0
1638263490000|2021-11-30 09:11:30|2895.58|2895.58|2895.71|2895.71|2895.71|2895.71|2895.58|2895.58|0
1638263500000|2021-11-30 09:11:40|2895.64|2895.64|2895.64|2895.64|2895.64|2895.64|2895.64|2895.64|0
1638263510000|2021-11-30 09:11:50|2895.49|2895.49|2895.49|2895.49|2895.49|2895.49|2895.49|2895.49|0
1638263520000|2021-11-30 09:12:00|2895.29|2895.29|2895|2895|2895.29|2895.29|2895|2895|0
1638263540000|2021-11-30 09:12:20|2895.2|2895.2|2895.37|2895.37|2895.5|2895.5|2895.13|2895.13|0
1638263550000|2021-11-30 09:12:30|2895.57|2895.57|2895.29|2895.29|2895.57|2895.57|2895.23|2895.23|0
1638263560000|2021-11-30 09:12:40|2895.41|2895.41|2895.64|2895.64|2895.75|2895.75|2895.41|2895.41|0
1638263570000|2021-11-30 09:12:50|2895.6|2895.6|2895.6|2895.6|2895.6|2895.6|2895.6|2895.6|0
1638263580000|2021-11-30 09:13:00|2895.9|2895.9|2895.9|2895.9|2895.9|2895.9|2895.9|2895.9|0
1638263590000|2021-11-30 09:13:10|2895.79|2895.79|2894.94|2894.94|2895.79|2895.79|2894.64|2894.64|0
1638263600000|2021-11-30 09:13:20|2895.24|2895.24|2895.65|2895.65|2895.65|2895.65|2895.24|2895.24|0
1638263610000|2021-11-30 09:13:30|2895.86|2895.86|2896.56|2896.56|2896.7|2896.7|2895.86|2895.86|0
1638263620000|2021-11-30 09:13:40|2896.5|2896.5|2896.37|2896.37|2896.78|2896.78|2896.37|2896.37|0
1638263630000|2021-11-30 09:13:50|2896.27|2896.27|2896.1|2896.1|2896.27|2896.27|2896.1|2896.1|0
1638263640000|2021-11-30 09:14:00|2895.6|2895.6|2895.21|2895.21|2895.6|2895.6|2895.21|2895.21|0
1638263650000|2021-11-30 09:14:10|2895.07|2895.07|2895.01|2895.01|2895.07|2895.07|2895.01|2895.01|0
1638263660000|2021-11-30 09:14:20|2894.89|2894.89|2894.85|2894.85|2894.89|2894.89|2894.85|2894.85|0
1638263670000|2021-11-30 09:14:30|2895.21|2895.21|2895.18|2895.18|2895.28|2895.28|2895.06|2895.06|0
1638263680000|2021-11-30 09:14:40|2895.17|2895.17|2895.35|2895.35|2895.35|2895.35|2895.17|2895.17|0
1638263690000|2021-11-30 09:14:50|2895.28|2895.28|2895.28|2895.28|2895.28|2895.28|2895.28|2895.28|0
1638263700000|2021-11-30 09:15:00|2895.15|2895.15|2894.18|2894.18|2895.22|2895.22|2894.18|2894.18|0
1638263710000|2021-11-30 09:15:10|2894.05|2894.05|2893.75|2893.75|2894.05|2894.05|2893.75|2893.75|0
1638263720000|2021-11-30 09:15:20|2893.87|2893.87|2893.96|2893.96|2894.41|2894.41|2893.87|2893.87|0
1638263730000|2021-11-30 09:15:30|2893.85|2893.85|2893.85|2893.85|2893.85|2893.85|2893.85|2893.85|0
1638263740000|2021-11-30 09:15:40|2893.98|2893.98|2894|2894|2894|2894|2893.87|2893.87|0
1638263750000|2021-11-30 09:15:50|2894.07|2894.07|2894.95|2894.95|2894.95|2894.95|2894.07|2894.07|0
1638263760000|2021-11-30 09:16:00|2895.08|2895.08|2895.18|2895.18|2895.39|2895.39|2895.08|2895.08|0
1638263770000|2021-11-30 09:16:10|2895.02|2895.02|2894.97|2894.97|2895.02|2895.02|2894.89|2894.89|0
1638263780000|2021-11-30 09:16:20|2895.17|2895.17|2895.13|2895.13|2895.24|2895.24|2895.13|2895.13|0
1638263790000|2021-11-30 09:16:30|2895|2895|2896.57|2896.57|2896.57|2896.57|2895|2895|0
1638263800000|2021-11-30 09:16:40|2896.56|2896.56|2897.97|2897.97|2898.03|2898.03|2896.56|2896.56|0
1638263810000|2021-11-30 09:16:50|2897.93|2897.93|2897.91|2897.91|2897.93|2897.93|2897.91|2897.91|0
1638263820000|2021-11-30 09:17:00|2898.15|2898.15|2898.04|2898.04|2898.15|2898.15|2898.04|2898.04|0
1638263830000|2021-11-30 09:17:10|2898.31|2898.31|2898.45|2898.45|2898.45|2898.45|2898.31|2898.31|0
1638263840000|2021-11-30 09:17:20|2898.5|2898.5|2898.33|2898.33|2898.55|2898.55|2898.33|2898.33|0
1638263850000|2021-11-30 09:17:30|2898.2|2898.2|2898.25|2898.25|2898.25|2898.25|2898.2|2898.2|0
1638263860000|2021-11-30 09:17:40|2898.86|2898.86|2898.31|2898.31|2898.86|2898.86|2898.2|2898.2|0
1638263870000|2021-11-30 09:17:50|2898.24|2898.24|2898.24|2898.24|2898.24|2898.24|2898.24|2898.24|0
1638263880000|2021-11-30 09:18:00|2898.3|2898.3|2898.3|2898.3|2898.3|2898.3|2898.3|2898.3|0
1638263890000|2021-11-30 09:18:10|2898.24|2898.24|2898.24|2898.24|2898.3|2898.3|2898.17|2898.17|0
1638263900000|2021-11-30 09:18:20|2898.07|2898.07|2898.03|2898.03|2898.07|2898.07|2898.01|2898.01|0
1638263910000|2021-11-30 09:18:30|2897.96|2897.96|2898.09|2898.09|2898.09|2898.09|2897.96|2897.96|0
1638263920000|2021-11-30 09:18:40|2898.02|2898.02|2897.8|2897.8|2898.05|2898.05|2897.59|2897.59|0
1638263930000|2021-11-30 09:18:50|2898.09|2898.09|2898.29|2898.29|2898.29|2898.29|2898.09|2898.09|0
1638263940000|2021-11-30 09:19:00|2898.58|2898.58|2898.66|2898.66|2898.66|2898.66|2898.53|2898.53|0
1638263950000|2021-11-30 09:19:10|2899.47|2899.47|2898.79|2898.79|2899.47|2899.47|2898.59|2898.59|0
1638263960000|2021-11-30 09:19:20|2898.56|2898.56|2898.53|2898.53|2898.69|2898.69|2898.49|2898.49|0
1638263970000|2021-11-30 09:19:30|2898.68|2898.68|2898.82|2898.82|2898.82|2898.82|2898.68|2898.68|0
1638263980000|2021-11-30 09:19:40|2898.57|2898.57|2898.43|2898.43|2898.57|2898.57|2898.43|2898.43|0
1638264000000|2021-11-30 09:20:00|2897.92|2897.92|2896.43|2896.43|2897.92|2897.92|2896.43|2896.43|0
1638264010000|2021-11-30 09:20:10|2896.44|2896.44|2896.98|2896.98|2896.98|2896.98|2896.44|2896.44|0
1638264020000|2021-11-30 09:20:20|2896.87|2896.87|2896.87|2896.87|2896.87|2896.87|2896.87|2896.87|0
1638264030000|2021-11-30 09:20:30|2896.65|2896.65|2896.91|2896.91|2896.91|2896.91|2896.58|2896.58|0
1638264040000|2021-11-30 09:20:40|2896.87|2896.87|2896.87|2896.87|2896.87|2896.87|2896.87|2896.87|0
1638264050000|2021-11-30 09:20:50|2897|2897|2897.39|2897.39|2897.39|2897.39|2897|2897|0
1638264060000|2021-11-30 09:21:00|2897.49|2897.49|2897.92|2897.92|2897.97|2897.97|2897.49|2897.49|0
1638264070000|2021-11-30 09:21:10|2898.7|2898.7|2898.08|2898.08|2898.7|2898.7|2898.08|2898.08|0
1638264080000|2021-11-30 09:21:20|2898.01|2898.01|2897.91|2897.91|2898.01|2898.01|2897.91|2897.91|0
1638264090000|2021-11-30 09:21:30|2897.76|2897.76|2897.76|2897.76|2897.76|2897.76|2897.76|2897.76|0
1638264100000|2021-11-30 09:21:40|2897.93|2897.93|2897.83|2897.83|2897.93|2897.93|2897.83|2897.83|0
1638264110000|2021-11-30 09:21:50|2897.69|2897.69|2897.51|2897.51|2897.69|2897.69|2897.46|2897.46|0
1638264120000|2021-11-30 09:22:00|2897.74|2897.74|2897.4|2897.4|2897.74|2897.74|2897.1|2897.1|0
1638264130000|2021-11-30 09:22:10|2897.36|2897.36|2897.44|2897.44|2897.44|2897.44|2897.08|2897.08|0
1638264150000|2021-11-30 09:22:30|2897.33|2897.33|2897.13|2897.13|2897.33|2897.33|2897.13|2897.13|0
1638264160000|2021-11-30 09:22:40|2896.93|2896.93|2896.9|2896.9|2896.93|2896.93|2896.9|2896.9|0
1638264170000|2021-11-30 09:22:50|2896.78|2896.78|2896.04|2896.04|2896.78|2896.78|2896.04|2896.04|0
1638264180000|2021-11-30 09:23:00|2895.93|2895.93|2894.65|2894.65|2895.93|2895.93|2894.65|2894.65|0
1638264190000|2021-11-30 09:23:10|2894.55|2894.55|2894.59|2894.59|2894.59|2894.59|2894.44|2894.44|0
1638264200000|2021-11-30 09:23:20|2894.66|2894.66|2894.35|2894.35|2894.66|2894.66|2894.05|2894.05|0
1638264210000|2021-11-30 09:23:30|2894.09|2894.09|2894.09|2894.09|2894.09|2894.09|2894.09|2894.09|0
1638264230000|2021-11-30 09:23:50|2893.88|2893.88|2894.12|2894.12|2894.12|2894.12|2893.88|2893.88|0
1638264240000|2021-11-30 09:24:00|2894.23|2894.23|2894.2|2894.2|2894.23|2894.23|2894.13|2894.13|0
1638264250000|2021-11-30 09:24:10|2893.97|2893.97|2893.99|2893.99|2893.99|2893.99|2893.97|2893.97|0
1638264260000|2021-11-30 09:24:20|2894.15|2894.15|2894.15|2894.15|2894.15|2894.15|2894.15|2894.15|0
1638264280000|2021-11-30 09:24:40|2894.25|2894.25|2894.25|2894.25|2894.25|2894.25|2894.25|2894.25|0
1638264300000|2021-11-30 09:25:00|2894.14|2894.14|2893.64|2893.64|2894.14|2894.14|2893.49|2893.49|0
1638264310000|2021-11-30 09:25:10|2893.69|2893.69|2893.66|2893.66|2893.69|2893.69|2893.66|2893.66|0
1638264320000|2021-11-30 09:25:20|2893.5|2893.5|2893.24|2893.24|2893.5|2893.5|2893.24|2893.24|0
1638264330000|2021-11-30 09:25:30|2893.17|2893.17|2891.89|2891.89|2893.17|2893.17|2891.89|2891.89|0
1638264340000|2021-11-30 09:25:40|2891.84|2891.84|2891.84|2891.84|2891.84|2891.84|2891.84|2891.84|0
1638264350000|2021-11-30 09:25:50|2891.4|2891.4|2891.87|2891.87|2891.98|2891.98|2891.4|2891.4|0
1638264360000|2021-11-30 09:26:00|2891.98|2891.98|2892.28|2892.28|2892.28|2892.28|2891.85|2891.85|0
1638264370000|2021-11-30 09:26:10|2892.23|2892.23|2892.17|2892.17|2892.23|2892.23|2892.17|2892.17|0
1638264380000|2021-11-30 09:26:20|2892.28|2892.28|2892.96|2892.96|2892.96|2892.96|2892.28|2892.28|0
1638264390000|2021-11-30 09:26:30|2892.97|2892.97|2892.97|2892.97|2892.97|2892.97|2892.97|2892.97|0
1638264400000|2021-11-30 09:26:40|2893.11|2893.11|2893.16|2893.16|2893.27|2893.27|2893.11|2893.11|0
1638264420000|2021-11-30 09:27:00|2893.31|2893.31|2893.48|2893.48|2893.48|2893.48|2893.31|2893.31|0
1638264430000|2021-11-30 09:27:10|2893.53|2893.53|2893.59|2893.59|2893.59|2893.59|2893.53|2893.53|0
1638264440000|2021-11-30 09:27:20|2893.72|2893.72|2893.85|2893.85|2893.85|2893.85|2893.72|2893.72|0
1638264450000|2021-11-30 09:27:30|2893.98|2893.98|2893.98|2893.98|2893.98|2893.98|2893.98|2893.98|0
1638264460000|2021-11-30 09:27:40|2894.27|2894.27|2894.47|2894.47|2894.47|2894.47|2894.27|2894.27|0
1638264470000|2021-11-30 09:27:50|2894.6|2894.6|2894.82|2894.82|2894.82|2894.82|2894.6|2894.6|0
1638264480000|2021-11-30 09:28:00|2894.69|2894.69|2894.69|2894.69|2894.69|2894.69|2894.69|2894.69|0
1638264500000|2021-11-30 09:28:20|2894.62|2894.62|2894.49|2894.49|2894.62|2894.62|2894.49|2894.49|0
1638264510000|2021-11-30 09:28:30|2894.42|2894.42|2894.17|2894.17|2894.42|2894.42|2894|2894|0
1638264520000|2021-11-30 09:28:40|2893.93|2893.93|2893.42|2893.42|2893.93|2893.93|2893.42|2893.42|0
1638264530000|2021-11-30 09:28:50|2893.3|2893.3|2893.19|2893.19|2893.3|2893.3|2893.05|2893.05|0
1638264540000|2021-11-30 09:29:00|2893.08|2893.08|2893.17|2893.17|2893.28|2893.28|2893.08|2893.08|0
1638264550000|2021-11-30 09:29:10|2893.04|2893.04|2892.69|2892.69|2893.04|2893.04|2892.69|2892.69|0
1638264560000|2021-11-30 09:29:20|2892.53|2892.53|2892.53|2892.53|2892.53|2892.53|2892.53|2892.53|0
1638264570000|2021-11-30 09:29:30|2892.57|2892.57|2892.52|2892.52|2892.57|2892.57|2892.5|2892.5|0
1638264580000|2021-11-30 09:29:40|2892.15|2892.15|2892.33|2892.33|2892.33|2892.33|2892.15|2892.15|0
1638264590000|2021-11-30 09:29:50|2892.35|2892.35|2892.41|2892.41|2892.41|2892.41|2892.35|2892.35|0
1638264600000|2021-11-30 09:30:00|2892.4|2892.4|2891.94|2891.94|2892.4|2892.4|2891.91|2891.91|0
1638264610000|2021-11-30 09:30:10|2891.92|2891.92|2891.86|2891.86|2891.92|2891.92|2891.86|2891.86|0
1638264620000|2021-11-30 09:30:20|2892.17|2892.17|2892.17|2892.17|2892.17|2892.17|2892.17|2892.17|0
1638264630000|2021-11-30 09:30:30|2892.16|2892.16|2892.16|2892.16|2892.16|2892.16|2892.16|2892.16|0
1638264640000|2021-11-30 09:30:40|2892.04|2892.04|2892.04|2892.04|2892.04|2892.04|2892.04|2892.04|0
1638264650000|2021-11-30 09:30:50|2891.92|2891.92|2892.16|2892.16|2892.16|2892.16|2891.92|2891.92|0
1638264660000|2021-11-30 09:31:00|2891.94|2891.94|2892.24|2892.24|2892.31|2892.31|2891.94|2891.94|0
1638264670000|2021-11-30 09:31:10|2891.95|2891.95|2892.37|2892.37|2892.37|2892.37|2891.95|2891.95|0
1638264690000|2021-11-30 09:31:30|2892.26|2892.26|2892.3|2892.3|2892.3|2892.3|2892.01|2892.01|0
1638264700000|2021-11-30 09:31:40|2892.18|2892.18|2891.6|2891.6|2892.23|2892.23|2891.6|2891.6|0
1638264710000|2021-11-30 09:31:50|2891.9|2891.9|2891.69|2891.69|2891.9|2891.9|2891.69|2891.69|0
1638264720000|2021-11-30 09:32:00|2891.4|2891.4|2891.13|2891.13|2891.4|2891.4|2890.79|2890.79|0
1638264740000|2021-11-30 09:32:20|2891.2|2891.2|2891.2|2891.2|2891.2|2891.2|2891.2|2891.2|0
1638264760000|2021-11-30 09:32:40|2891.08|2891.08|2890.75|2890.75|2891.08|2891.08|2890.75|2890.75|0
1638264770000|2021-11-30 09:32:50|2890.46|2890.46|2890.31|2890.31|2890.46|2890.46|2890.31|2890.31|0
1638264780000|2021-11-30 09:33:00|2890.08|2890.08|2890.62|2890.62|2890.77|2890.77|2890.08|2890.08|0
1638264790000|2021-11-30 09:33:10|2890.74|2890.74|2890.68|2890.68|2890.74|2890.74|2890.56|2890.56|0
1638264800000|2021-11-30 09:33:20|2890.56|2890.56|2890.4|2890.4|2890.56|2890.56|2890.28|2890.28|0
1638264810000|2021-11-30 09:33:30|2890.52|2890.52|2890.72|2890.72|2890.72|2890.72|2890.52|2890.52|0
1638264820000|2021-11-30 09:33:40|2890.79|2890.79|2892.14|2892.14|2892.14|2892.14|2890.79|2890.79|0
1638264830000|2021-11-30 09:33:50|2892.3|2892.3|2893.49|2893.49|2893.49|2893.49|2892.3|2892.3|0
1638264840000|2021-11-30 09:34:00|2893.54|2893.54|2894.11|2894.11|2894.11|2894.11|2893.54|2893.54|0
1638264850000|2021-11-30 09:34:10|2894.4|2894.4|2895.03|2895.03|2895.03|2895.03|2894.4|2894.4|0
1638264860000|2021-11-30 09:34:20|2895.18|2895.18|2895.18|2895.18|2895.18|2895.18|2895.18|2895.18|0
1638264880000|2021-11-30 09:34:40|2895.29|2895.29|2895.34|2895.34|2895.34|2895.34|2895.29|2895.29|0
1638264890000|2021-11-30 09:34:50|2895.54|2895.54|2896.19|2896.19|2896.19|2896.19|2895.54|2895.54|0
1638264900000|2021-11-30 09:35:00|2896.23|2896.23|2896.27|2896.27|2896.27|2896.27|2896.23|2896.23|0
1638264910000|2021-11-30 09:35:10|2896.03|2896.03|2896.09|2896.09|2896.26|2896.26|2895.98|2895.98|0
1638264930000|2021-11-30 09:35:30|2896.15|2896.15|2896.9|2896.9|2896.9|2896.9|2896.15|2896.15|0
1638264950000|2021-11-30 09:35:50|2896.84|2896.84|2896.84|2896.84|2896.84|2896.84|2896.84|2896.84|0
1638264960000|2021-11-30 09:36:00|2897.87|2897.87|2897.93|2897.93|2897.93|2897.93|2897.87|2897.87|0
1638264970000|2021-11-30 09:36:10|2898.21|2898.21|2898.1|2898.1|2898.21|2898.21|2898.1|2898.1|0
1638264980000|2021-11-30 09:36:20|2898.23|2898.23|2898.23|2898.23|2898.23|2898.23|2898.23|2898.23|0
1638264990000|2021-11-30 09:36:30|2897.99|2897.99|2897.99|2897.99|2897.99|2897.99|2897.99|2897.99|0
1638265000000|2021-11-30 09:36:40|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|2897.49|2897.49|0
1638265020000|2021-11-30 09:37:00|2897.72|2897.72|2896|2896|2897.72|2897.72|2896|2896|0
1638265030000|2021-11-30 09:37:10|2895.79|2895.79|2895.79|2895.79|2896.07|2896.07|2895.64|2895.64|0
1638265040000|2021-11-30 09:37:20|2895.89|2895.89|2895.25|2895.25|2895.89|2895.89|2895.25|2895.25|0
1638265050000|2021-11-30 09:37:30|2895.13|2895.13|2895.13|2895.13|2895.13|2895.13|2895.13|2895.13|0
1638265060000|2021-11-30 09:37:40|2894.92|2894.92|2894.85|2894.85|2894.92|2894.92|2894.85|2894.85|0
1638265070000|2021-11-30 09:37:50|2894.92|2894.92|2894.78|2894.78|2894.92|2894.92|2894.78|2894.78|0
1638265080000|2021-11-30 09:38:00|2894.59|2894.59|2894.59|2894.59|2894.59|2894.59|2894.59|2894.59|0
1638265090000|2021-11-30 09:38:10|2894.72|2894.72|2894.78|2894.78|2894.91|2894.91|2894.72|2894.72|0
1638265100000|2021-11-30 09:38:20|2894.72|2894.72|2894.65|2894.65|2894.72|2894.72|2894.65|2894.65|0
1638265120000|2021-11-30 09:38:40|2894.59|2894.59|2894.81|2894.81|2894.81|2894.81|2894.41|2894.41|0
1638265130000|2021-11-30 09:38:50|2894.88|2894.88|2895.48|2895.48|2895.48|2895.48|2894.88|2894.88|0
1638265140000|2021-11-30 09:39:00|2895.92|2895.92|2896.17|2896.17|2896.17|2896.17|2895.92|2895.92|0
1638265150000|2021-11-30 09:39:10|2896.34|2896.34|2896.34|2896.34|2896.34|2896.34|2896.34|2896.34|0
1638265160000|2021-11-30 09:39:20|2895.96|2895.96|2896.27|2896.27|2896.27|2896.27|2895.96|2895.96|0
1638265170000|2021-11-30 09:39:30|2896.32|2896.32|2896.45|2896.45|2896.45|2896.45|2896.32|2896.32|0
1638265180000|2021-11-30 09:39:40|2896.52|2896.52|2896.62|2896.62|2896.62|2896.62|2896.52|2896.52|0
1638265200000|2021-11-30 09:40:00|2897.36|2897.36|2897.5|2897.5|2897.65|2897.65|2897.36|2897.36|0
1638265210000|2021-11-30 09:40:10|2897.56|2897.56|2897.46|2897.46|2897.75|2897.75|2897.46|2897.46|0
1638265220000|2021-11-30 09:40:20|2897.6|2897.6|2897.6|2897.6|2897.6|2897.6|2897.6|2897.6|0
1638265230000|2021-11-30 09:40:30|2897.8|2897.8|2898.6|2898.6|2898.6|2898.6|2897.8|2897.8|0
1638265240000|2021-11-30 09:40:40|2898.46|2898.46|2897.71|2897.71|2898.46|2898.46|2897.69|2897.69|0
1638265250000|2021-11-30 09:40:50|2897.76|2897.76|2897.27|2897.27|2897.76|2897.76|2897.27|2897.27|0
1638265260000|2021-11-30 09:41:00|2897.34|2897.34|2897.34|2897.34|2897.34|2897.34|2897.34|2897.34|0
1638265270000|2021-11-30 09:41:10|2897.04|2897.04|2897.17|2897.17|2897.17|2897.17|2897.04|2897.04|0
1638265280000|2021-11-30 09:41:20|2897.07|2897.07|2897.8|2897.8|2897.9|2897.9|2897.07|2897.07|0
1638265290000|2021-11-30 09:41:30|2897.69|2897.69|2897.54|2897.54|2897.69|2897.69|2897.48|2897.48|0
1638265300000|2021-11-30 09:41:40|2897.76|2897.76|2898.13|2898.13|2898.13|2898.13|2897.76|2897.76|0
1638265310000|2021-11-30 09:41:50|2898.15|2898.15|2898.15|2898.15|2898.15|2898.15|2898.15|2898.15|0
1638265320000|2021-11-30 09:42:00|2898.44|2898.44|2898.91|2898.91|2898.91|2898.91|2898.44|2898.44|0
1638265330000|2021-11-30 09:42:10|2899.03|2899.03|2899.17|2899.17|2899.17|2899.17|2899.03|2899.03|0
1638265340000|2021-11-30 09:42:20|2899.03|2899.03|2899.03|2899.03|2899.03|2899.03|2899.03|2899.03|0
1638265350000|2021-11-30 09:42:30|2899.17|2899.17|2899.17|2899.17|2899.17|2899.17|2899.17|2899.17|0
1638265360000|2021-11-30 09:42:40|2899.28|2899.28|2899.72|2899.72|2899.78|2899.78|2899.28|2899.28|0
1638265380000|2021-11-30 09:43:00|2899.78|2899.78|2899.56|2899.56|2899.85|2899.85|2899.56|2899.56|0
1638265390000|2021-11-30 09:43:10|2899.41|2899.41|2899.14|2899.14|2899.41|2899.41|2898.66|2898.66|0
1638265400000|2021-11-30 09:43:20|2898.99|2898.99|2898.93|2898.93|2899.04|2899.04|2898.93|2898.93|0
1638265440000|2021-11-30 09:44:00|2898.82|2898.82|2898.82|2898.82|2898.93|2898.93|2898.76|2898.76|0
1638265460000|2021-11-30 09:44:20|2898.94|2898.94|2898.62|2898.62|2899.03|2899.03|2898.62|2898.62|0
1638265470000|2021-11-30 09:44:30|2898.76|2898.76|2898.6|2898.6|2898.76|2898.76|2898.5|2898.5|0
1638265480000|2021-11-30 09:44:40|2898.72|2898.72|2898.6|2898.6|2898.72|2898.72|2898.46|2898.46|0
1638265490000|2021-11-30 09:44:50|2898.46|2898.46|2898.64|2898.64|2898.64|2898.64|2898.46|2898.46|0
1638265500000|2021-11-30 09:45:00|2898.76|2898.76|2898.73|2898.73|2898.76|2898.76|2898.73|2898.73|0
1638265520000|2021-11-30 09:45:20|2898.76|2898.76|2898.83|2898.83|2898.83|2898.83|2898.76|2898.76|0
1638265530000|2021-11-30 09:45:30|2898.98|2898.98|2898.98|2898.98|2898.98|2898.98|2898.98|2898.98|0
1638265540000|2021-11-30 09:45:40|2898.83|2898.83|2898.47|2898.47|2898.83|2898.83|2898.47|2898.47|0
1638265560000|2021-11-30 09:46:00|2898.35|2898.35|2898.83|2898.83|2898.83|2898.83|2898.35|2898.35|0
1638265570000|2021-11-30 09:46:10|2898.76|2898.76|2898.76|2898.76|2898.76|2898.76|2898.76|2898.76|0
1638265580000|2021-11-30 09:46:20|2898.62|2898.62|2898.95|2898.95|2898.95|2898.95|2898.62|2898.62|0
1638265590000|2021-11-30 09:46:30|2898.99|2898.99|2899.17|2899.17|2899.53|2899.53|2898.99|2898.99|0
1638265600000|2021-11-30 09:46:40|2899.05|2899.05|2899.05|2899.05|2899.05|2899.05|2898.99|2898.99|0
1638265610000|2021-11-30 09:46:50|2899.12|2899.12|2899.12|2899.12|2899.12|2899.12|2899.05|2899.05|0
1638265620000|2021-11-30 09:47:00|2899.29|2899.29|2899.33|2899.33|2899.33|2899.33|2899.22|2899.22|0
1638265640000|2021-11-30 09:47:20|2899.44|2899.44|2900.65|2900.65|2900.65|2900.65|2899.44|2899.44|0
1638265650000|2021-11-30 09:47:30|2900.79|2900.79|2900.65|2900.65|2900.86|2900.86|2900.65|2900.65|0
1638265660000|2021-11-30 09:47:40|2900.54|2900.54|2900.54|2900.54|2900.54|2900.54|2900.54|2900.54|0
1638265670000|2021-11-30 09:47:50|2900.47|2900.47|2900.06|2900.06|2900.47|2900.47|2900.06|2900.06|0
1638265680000|2021-11-30 09:48:00|2900.15|2900.15|2899.91|2899.91|2900.15|2900.15|2899.87|2899.87|0
1638265690000|2021-11-30 09:48:10|2900.01|2900.01|2899.71|2899.71|2900.16|2900.16|2899.71|2899.71|0
1638265710000|2021-11-30 09:48:30|2899.86|2899.86|2900.09|2900.09|2900.09|2900.09|2899.84|2899.84|0
1638265720000|2021-11-30 09:48:40|2899.87|2899.87|2899.87|2899.87|2899.87|2899.87|2899.87|2899.87|0
1638265730000|2021-11-30 09:48:50|2900.16|2900.16|2900.43|2900.43|2900.43|2900.43|2900.16|2900.16|0
1638265740000|2021-11-30 09:49:00|2900.47|2900.47|2900.86|2900.86|2900.86|2900.86|2900.47|2900.47|0
1638265750000|2021-11-30 09:49:10|2900.71|2900.71|2900.49|2900.49|2900.71|2900.71|2900.49|2900.49|0
1638265780000|2021-11-30 09:49:40|2900.43|2900.43|2900.76|2900.76|2900.76|2900.76|2900.43|2900.43|0
1638265790000|2021-11-30 09:49:50|2900.63|2900.63|2900.63|2900.63|2900.63|2900.63|2900.63|2900.63|0
1638265800000|2021-11-30 09:50:00|2900.35|2900.35|2900.2|2900.2|2900.35|2900.35|2900.06|2900.06|0
1638265810000|2021-11-30 09:50:10|2900.06|2900.06|2900.09|2900.09|2900.35|2900.35|2900.02|2900.02|0
1638265820000|2021-11-30 09:50:20|2900.43|2900.43|2900.44|2900.44|2900.44|2900.44|2900.32|2900.32|0
1638265830000|2021-11-30 09:50:30|2901.31|2901.31|2901.27|2901.27|2901.31|2901.31|2901.03|2901.03|0
1638265840000|2021-11-30 09:50:40|2901.22|2901.22|2901.6|2901.6|2901.6|2901.6|2901.22|2901.22|0
1638265850000|2021-11-30 09:50:50|2901.71|2901.71|2901.78|2901.78|2901.78|2901.78|2901.71|2901.71|0
1638265900000|2021-11-30 09:51:40|2902.04|2902.04|2902.1|2902.1|2902.1|2902.1|2901.98|2901.98|0
1638265910000|2021-11-30 09:51:50|2902.4|2902.4|2902.4|2902.4|2902.4|2902.4|2902.4|2902.4|0
1638265920000|2021-11-30 09:52:00|2902.67|2902.67|2903.31|2903.31|2903.37|2903.37|2902.67|2902.67|0
1638265930000|2021-11-30 09:52:10|2903.36|2903.36|2903.41|2903.41|2903.41|2903.41|2903.36|2903.36|0
1638265940000|2021-11-30 09:52:20|2903.72|2903.72|2904.53|2904.53|2904.53|2904.53|2903.72|2903.72|0
1638265950000|2021-11-30 09:52:30|2904.72|2904.72|2904.72|2904.72|2904.72|2904.72|2904.72|2904.72|0
1638265970000|2021-11-30 09:52:50|2904.51|2904.51|2904.47|2904.47|2904.54|2904.54|2904.47|2904.47|0
1638265980000|2021-11-30 09:53:00|2904.6|2904.6|2904.6|2904.6|2904.6|2904.6|2904.6|2904.6|0
1638265990000|2021-11-30 09:53:10|2904.52|2904.52|2904.72|2904.72|2904.99|2904.99|2904.42|2904.42|0
1638266000000|2021-11-30 09:53:20|2905.16|2905.16|2905.22|2905.22|2905.22|2905.22|2905.16|2905.16|0
1638266020000|2021-11-30 09:53:40|2905.25|2905.25|2905.25|2905.25|2905.25|2905.25|2905.25|2905.25|0
1638266030000|2021-11-30 09:53:50|2905.11|2905.11|2904.9|2904.9|2905.11|2905.11|2904.9|2904.9|0
1638266040000|2021-11-30 09:54:00|2904.97|2904.97|2905.04|2905.04|2905.04|2905.04|2904.97|2904.97|0
1638266050000|2021-11-30 09:54:10|2905.01|2905.01|2905.01|2905.01|2905.01|2905.01|2905.01|2905.01|0
1638266060000|2021-11-30 09:54:20|2904.9|2904.9|2904.78|2904.78|2904.9|2904.9|2904.78|2904.78|0
1638266070000|2021-11-30 09:54:30|2904.67|2904.67|2902.19|2902.19|2904.67|2904.67|2902.19|2902.19|0
1638266080000|2021-11-30 09:54:40|2901.69|2901.69|2901.56|2901.56|2901.69|2901.69|2901.56|2901.56|0
1638266090000|2021-11-30 09:54:50|2901.63|2901.63|2901.53|2901.53|2901.63|2901.63|2901.53|2901.53|0
1638266100000|2021-11-30 09:55:00|2901.74|2901.74|2901.28|2901.28|2901.74|2901.74|2901.18|2901.18|0
1638266110000|2021-11-30 09:55:10|2901.22|2901.22|2901.37|2901.37|2901.37|2901.37|2901.22|2901.22|0
1638266120000|2021-11-30 09:55:20|2901.14|2901.14|2901.22|2901.22|2901.22|2901.22|2901.14|2901.14|0
1638266140000|2021-11-30 09:55:40|2901.17|2901.17|2901.17|2901.17|2901.17|2901.17|2901.17|2901.17|0
1638266150000|2021-11-30 09:55:50|2901.04|2901.04|2901.04|2901.04|2901.04|2901.04|2901.04|2901.04|0
1638266160000|2021-11-30 09:56:00|2900.83|2900.83|2901.36|2901.36|2901.36|2901.36|2900.83|2900.83|0
1638266180000|2021-11-30 09:56:20|2901.29|2901.29|2901.07|2901.07|2901.29|2901.29|2901.07|2901.07|0
1638266190000|2021-11-30 09:56:30|2901.5|2901.5|2901.29|2901.29|2901.72|2901.72|2901.29|2901.29|0
1638266200000|2021-11-30 09:56:40|2901.16|2901.16|2901.16|2901.16|2901.16|2901.16|2901.16|2901.16|0
1638266220000|2021-11-30 09:57:00|2901.42|2901.42|2901.85|2901.85|2901.85|2901.85|2901.42|2901.42|0
1638266250000|2021-11-30 09:57:30|2901.97|2901.97|2901.97|2901.97|2901.97|2901.97|2901.97|2901.97|0
1638266260000|2021-11-30 09:57:40|2901.82|2901.82|2901.77|2901.77|2901.87|2901.87|2901.77|2901.77|0
1638266290000|2021-11-30 09:58:10|2901.82|2901.82|2901.89|2901.89|2901.89|2901.89|2901.82|2901.82|0
1638266300000|2021-11-30 09:58:20|2901.92|2901.92|2901.89|2901.89|2901.96|2901.96|2901.89|2901.89|0
1638266310000|2021-11-30 09:58:30|2901.61|2901.61|2901.84|2901.84|2901.84|2901.84|2901.61|2901.61|0
1638266320000|2021-11-30 09:58:40|2901.94|2901.94|2902.19|2902.19|2902.19|2902.19|2901.94|2901.94|0
1638266330000|2021-11-30 09:58:50|2902.05|2902.05|2902.26|2902.26|2902.26|2902.26|2902.05|2902.05|0
1638266340000|2021-11-30 09:59:00|2902.14|2902.14|2902.2|2902.2|2902.2|2902.2|2902.14|2902.14|0
1638266350000|2021-11-30 09:59:10|2902.31|2902.31|2902.31|2902.31|2902.31|2902.31|2902.31|2902.31|0
1638266360000|2021-11-30 09:59:20|2902.18|2902.18|2901.46|2901.46|2902.18|2902.18|2901.46|2901.46|0
1638266380000|2021-11-30 09:59:40|2901.59|2901.59|2902.3|2902.3|2902.3|2902.3|2901.59|2901.59|0
1638266400000|2021-11-30 10:00:00|2902.6|2902.6|2902.6|2902.6|2902.6|2902.6|2902.6|2902.6|0
1638266410000|2021-11-30 10:00:10|2902.66|2902.66|2902.91|2902.91|2902.91|2902.91|2902.66|2902.66|0
1638266430000|2021-11-30 10:00:30|2902.89|2902.89|2902.83|2902.83|2902.89|2902.89|2902.83|2902.83|0
1638266450000|2021-11-30 10:00:50|2902.53|2902.53|2902.53|2902.53|2902.53|2902.53|2902.53|2902.53|0
1638266460000|2021-11-30 10:01:00|2902.93|2902.93|2902.8|2902.8|2902.93|2902.93|2902.8|2902.8|0
1638266470000|2021-11-30 10:01:10|2903.03|2903.03|2902.92|2902.92|2903.03|2903.03|2902.81|2902.81|0
1638266480000|2021-11-30 10:01:20|2902.79|2902.79|2902.5|2902.5|2902.79|2902.79|2902.5|2902.5|0
1638266490000|2021-11-30 10:01:30|2902.52|2902.52|2902.59|2902.59|2902.59|2902.59|2902.52|2902.52|0
1638266500000|2021-11-30 10:01:40|2902.37|2902.37|2902.23|2902.23|2902.37|2902.37|2902.09|2902.09|0
1638266510000|2021-11-30 10:01:50|2902.12|2902.12|2901.98|2901.98|2902.27|2902.27|2901.98|2901.98|0
1638266520000|2021-11-30 10:02:00|2901.83|2901.83|2901.08|2901.08|2901.83|2901.83|2901.05|2901.05|0
1638266530000|2021-11-30 10:02:10|2901.03|2901.03|2900.75|2900.75|2901.06|2901.06|2900.75|2900.75|0
1638266540000|2021-11-30 10:02:20|2900.9|2900.9|2900.9|2900.9|2900.9|2900.9|2900.9|2900.9|0
1638266550000|2021-11-30 10:02:30|2900.84|2900.84|2900.84|2900.84|2900.84|2900.84|2900.84|2900.84|0
1638266590000|2021-11-30 10:03:10|2900.78|2900.78|2900.71|2900.71|2900.78|2900.78|2900.71|2900.71|0
1638266600000|2021-11-30 10:03:20|2900.86|2900.86|2900.86|2900.86|2900.86|2900.86|2900.86|2900.86|0
1638266630000|2021-11-30 10:03:50|2900.65|2900.65|2900.43|2900.43|2900.65|2900.65|2900.43|2900.43|0
1638266640000|2021-11-30 10:04:00|2900.57|2900.57|2900.51|2900.51|2900.57|2900.57|2900.51|2900.51|0
1638266650000|2021-11-30 10:04:10|2900.36|2900.36|2900.36|2900.36|2900.36|2900.36|2900.36|2900.36|0
1638266660000|2021-11-30 10:04:20|2900.37|2900.37|2900.37|2900.37|2900.37|2900.37|2900.37|2900.37|0
1638266670000|2021-11-30 10:04:30|2900.49|2900.49|2900.27|2900.27|2900.49|2900.49|2900.27|2900.27|0
1638266690000|2021-11-30 10:04:50|2900.38|2900.38|2900.34|2900.34|2900.39|2900.39|2900.27|2900.27|0
1638266700000|2021-11-30 10:05:00|2900.78|2900.78|2901.77|2901.77|2901.77|2901.77|2900.78|2900.78|0
1638266710000|2021-11-30 10:05:10|2901.9|2901.9|2901.83|2901.83|2901.9|2901.9|2901.83|2901.83|0
1638266720000|2021-11-30 10:05:20|2901.88|2901.88|2901.88|2901.88|2901.88|2901.88|2901.88|2901.88|0
1638266730000|2021-11-30 10:05:30|2901.99|2901.99|2901.99|2901.99|2901.99|2901.99|2901.99|2901.99|0
1638266740000|2021-11-30 10:05:40|2901.92|2901.92|2901.92|2901.92|2901.92|2901.92|2901.92|2901.92|0
1638266760000|2021-11-30 10:06:00|2901.99|2901.99|2902.36|2902.36|2902.47|2902.47|2901.77|2901.77|0
1638266770000|2021-11-30 10:06:10|2902.29|2902.29|2902.22|2902.22|2902.29|2902.29|2902.22|2902.22|0
1638266780000|2021-11-30 10:06:20|2902.08|2902.08|2902.17|2902.17|2902.17|2902.17|2901.96|2901.96|0
1638266800000|2021-11-30 10:06:40|2902.22|2902.22|2901.79|2901.79|2902.22|2902.22|2901.79|2901.79|0
1638266810000|2021-11-30 10:06:50|2901.37|2901.37|2900.18|2900.18|2901.37|2901.37|2900.18|2900.18|0
1638266820000|2021-11-30 10:07:00|2900.11|2900.11|2898.98|2898.98|2900.11|2900.11|2898.98|2898.98|0
1638266830000|2021-11-30 10:07:10|2899.2|2899.2|2898.32|2898.32|2899.2|2899.2|2898.32|2898.32|0
1638266840000|2021-11-30 10:07:20|2898.11|2898.11|2897.47|2897.47|2898.11|2898.11|2897.47|2897.47|0
1638266850000|2021-11-30 10:07:30|2897.32|2897.32|2896.56|2896.56|2897.32|2897.32|2896.56|2896.56|0
1638266860000|2021-11-30 10:07:40|2896.63|2896.63|2896.22|2896.22|2896.63|2896.63|2896.22|2896.22|0
1638266870000|2021-11-30 10:07:50|2896.32|2896.32|2896.63|2896.63|2896.68|2896.68|2896.32|2896.32|0
1638266880000|2021-11-30 10:08:00|2896.7|2896.7|2896.35|2896.35|2896.7|2896.7|2896.35|2896.35|0
1638266890000|2021-11-30 10:08:10|2896.28|2896.28|2895.18|2895.18|2896.28|2896.28|2895.18|2895.18|0
1638266900000|2021-11-30 10:08:20|2895.46|2895.46|2895.8|2895.8|2895.8|2895.8|2895.39|2895.39|0
1638266910000|2021-11-30 10:08:30|2895.9|2895.9|2896|2896|2896|2896|2895.9|2895.9|0
1638266920000|2021-11-30 10:08:40|2895.93|2895.93|2895.93|2895.93|2895.93|2895.93|2895.93|2895.93|0
1638266930000|2021-11-30 10:08:50|2896.29|2896.29|2896.15|2896.15|2896.29|2896.29|2895.86|2895.86|0
1638266940000|2021-11-30 10:09:00|2896.57|2896.57|2896.57|2896.57|2896.57|2896.57|2896.57|2896.57|0
1638266950000|2021-11-30 10:09:10|2896.7|2896.7|2897.69|2897.69|2897.69|2897.69|2896.7|2896.7|0
1638266960000|2021-11-30 10:09:20|2898.14|2898.14|2898.14|2898.14|2898.14|2898.14|2898.14|2898.14|0
1638266990000|2021-11-30 10:09:50|2898.25|2898.25|2898.25|2898.25|2898.25|2898.25|2898.25|2898.25|0
1638267000000|2021-11-30 10:10:00|2898.46|2898.46|2898.46|2898.46|2898.46|2898.46|2898.46|2898.46|0
1638267040000|2021-11-30 10:10:40|2898.42|2898.42|2898.42|2898.42|2898.42|2898.42|2898.42|2898.42|0
1638267050000|2021-11-30 10:10:50|2898.6|2898.6|2898.6|2898.6|2898.6|2898.6|2898.6|2898.6|0
1638267070000|2021-11-30 10:11:10|2898.54|2898.54|2898.54|2898.54|2898.54|2898.54|2898.54|2898.54|0
1638267090000|2021-11-30 10:11:30|2898.36|2898.36|2898.53|2898.53|2898.53|2898.53|2898.36|2898.36|0
1638267100000|2021-11-30 10:11:40|2898.6|2898.6|2898.6|2898.6|2898.6|2898.6|2898.6|2898.6|0
1638267110000|2021-11-30 10:11:50|2898.65|2898.65|2898.65|2898.65|2898.65|2898.65|2898.65|2898.65|0
1638267120000|2021-11-30 10:12:00|2898.87|2898.87|2898.81|2898.81|2898.87|2898.87|2898.81|2898.81|0
1638267130000|2021-11-30 10:12:10|2899.15|2899.15|2899.09|2899.09|2899.21|2899.21|2899.09|2899.09|0
1638267140000|2021-11-30 10:12:20|2899.22|2899.22|2898.75|2898.75|2899.22|2899.22|2898.75|2898.75|0
1638267150000|2021-11-30 10:12:30|2898.68|2898.68|2899.2|2899.2|2899.2|2899.2|2898.68|2898.68|0
1638267160000|2021-11-30 10:12:40|2899.13|2899.13|2899.13|2899.13|2899.13|2899.13|2899.13|2899.13|0
1638267170000|2021-11-30 10:12:50|2898.85|2898.85|2898.85|2898.85|2898.85|2898.85|2898.85|2898.85|0
1638267190000|2021-11-30 10:13:10|2898.96|2898.96|2898.95|2898.95|2899.09|2899.09|2898.95|2898.95|0
1638267210000|2021-11-30 10:13:30|2898.88|2898.88|2899.07|2899.07|2899.07|2899.07|2898.88|2898.88|0
1638267220000|2021-11-30 10:13:40|2899.12|2899.12|2899.12|2899.12|2899.12|2899.12|2899.12|2899.12|0
1638267230000|2021-11-30 10:13:50|2899.24|2899.24|2899.3|2899.3|2899.3|2899.3|2899.24|2899.24|0
1638267240000|2021-11-30 10:14:00|2898.97|2898.97|2898.75|2898.75|2899.09|2899.09|2898.75|2898.75|0
1638267250000|2021-11-30 10:14:10|2898.85|2898.85|2898.85|2898.85|2898.85|2898.85|2898.85|2898.85|0
1638267260000|2021-11-30 10:14:20|2898.72|2898.72|2898.56|2898.56|2898.72|2898.72|2898.56|2898.56|0
1638267270000|2021-11-30 10:14:30|2898.85|2898.85|2898.85|2898.85|2898.85|2898.85|2898.85|2898.85|0
1638267280000|2021-11-30 10:14:40|2898.66|2898.66|2899.27|2899.27|2899.27|2899.27|2898.66|2898.66|0
1638267290000|2021-11-30 10:14:50|2898.99|2898.99|2898.91|2898.91|2898.99|2898.99|2898.84|2898.84|0
1638267300000|2021-11-30 10:15:00|2898.87|2898.87|2898.84|2898.84|2898.91|2898.91|2898.84|2898.84|0
1638267310000|2021-11-30 10:15:10|2898.9|2898.9|2899.04|2899.04|2899.04|2899.04|2898.82|2898.82|0
1638267320000|2021-11-30 10:15:20|2899.17|2899.17|2899.17|2899.17|2899.17|2899.17|2899.17|2899.17|0
1638267330000|2021-11-30 10:15:30|2899.23|2899.23|2899.05|2899.05|2899.23|2899.23|2898.94|2898.94|0
1638267340000|2021-11-30 10:15:40|2899.04|2899.04|2898.91|2898.91|2899.04|2899.04|2898.91|2898.91|0
1638267350000|2021-11-30 10:15:50|2899.41|2899.41|2898.95|2898.95|2899.41|2899.41|2898.95|2898.95|0
1638267360000|2021-11-30 10:16:00|2898.83|2898.83|2897.77|2897.77|2898.83|2898.83|2897.77|2897.77|0
1638267380000|2021-11-30 10:16:20|2897.63|2897.63|2897.36|2897.36|2897.78|2897.78|2897.36|2897.36|0
1638267390000|2021-11-30 10:16:30|2897.24|2897.24|2897.24|2897.24|2897.24|2897.24|2897.24|2897.24|0
1638267400000|2021-11-30 10:16:40|2897.38|2897.38|2897.42|2897.42|2897.42|2897.42|2897.24|2897.24|0
1638267420000|2021-11-30 10:17:00|2897.54|2897.54|2897.94|2897.94|2898.01|2898.01|2897.54|2897.54|0
1638267430000|2021-11-30 10:17:10|2898.04|2898.04|2898.06|2898.06|2898.06|2898.06|2897.91|2897.91|0
1638267440000|2021-11-30 10:17:20|2897.99|2897.99|2897.99|2897.99|2897.99|2897.99|2897.99|2897.99|0
1638267450000|2021-11-30 10:17:30|2898.14|2898.14|2898.24|2898.24|2898.24|2898.24|2897.99|2897.99|0
1638267470000|2021-11-30 10:17:50|2898.02|2898.02|2897.92|2897.92|2898.02|2898.02|2897.92|2897.92|0
1638267490000|2021-11-30 10:18:10|2898.03|2898.03|2898.03|2898.03|2898.03|2898.03|2898.03|2898.03|0
1638267500000|2021-11-30 10:18:20|2897.96|2897.96|2897.96|2897.96|2897.96|2897.96|2897.96|2897.96|0
1638267510000|2021-11-30 10:18:30|2898.09|2898.09|2898.09|2898.09|2898.09|2898.09|2898.09|2898.09|0
1638267520000|2021-11-30 10:18:40|2898.02|2898.02|2898.02|2898.02|2898.02|2898.02|2898.02|2898.02|0
1638267530000|2021-11-30 10:18:50|2898.15|2898.15|2898.15|2898.15|2898.15|2898.15|2898.15|2898.15|0
1638267540000|2021-11-30 10:19:00|2898.09|2898.09|2898.2|2898.2|2898.2|2898.2|2898.09|2898.09|0
1638267550000|2021-11-30 10:19:10|2898.42|2898.42|2898.42|2898.42|2898.42|2898.42|2898.42|2898.42|0
1638267560000|2021-11-30 10:19:20|2898.27|2898.27|2898.27|2898.27|2898.27|2898.27|2898.27|2898.27|0
1638267570000|2021-11-30 10:19:30|2898.38|2898.38|2897.33|2897.33|2898.38|2898.38|2896.95|2896.95|0
1638267580000|2021-11-30 10:19:40|2897.26|2897.26|2897.12|2897.12|2897.33|2897.33|2896.98|2896.98|0
1638267590000|2021-11-30 10:19:50|2897.33|2897.33|2897.53|2897.53|2897.53|2897.53|2897.33|2897.33|0
1638267600000|2021-11-30 10:20:00|2897.25|2897.25|2897.25|2897.25|2897.25|2897.25|2897.25|2897.25|0
1638267610000|2021-11-30 10:20:10|2897.18|2897.18|2897.14|2897.14|2897.25|2897.25|2896.74|2896.74|0
1638267620000|2021-11-30 10:20:20|2897.18|2897.18|2897.43|2897.43|2897.57|2897.57|2897.18|2897.18|0
1638267630000|2021-11-30 10:20:30|2897.37|2897.37|2897.2|2897.2|2897.37|2897.37|2897.2|2897.2|0
1638267640000|2021-11-30 10:20:40|2897.48|2897.48|2897.2|2897.2|2897.48|2897.48|2897.2|2897.2|0
1638267650000|2021-11-30 10:20:50|2897.09|2897.09|2896.73|2896.73|2897.09|2897.09|2896.66|2896.66|0
1638267660000|2021-11-30 10:21:00|2897.02|2897.02|2895.99|2895.99|2897.02|2897.02|2895.99|2895.99|0
1638267670000|2021-11-30 10:21:10|2895.93|2895.93|2895.39|2895.39|2895.93|2895.93|2895.3|2895.3|0
1638267680000|2021-11-30 10:21:20|2895.32|2895.32|2895.32|2895.32|2895.32|2895.32|2895.32|2895.32|0
1638267690000|2021-11-30 10:21:30|2895.26|2895.26|2895.26|2895.26|2895.26|2895.26|2895.26|2895.26|0
1638267700000|2021-11-30 10:21:40|2895.04|2895.04|2895.18|2895.18|2895.18|2895.18|2895.04|2895.04|0
1638267710000|2021-11-30 10:21:50|2895.34|2895.34|2895.3|2895.3|2895.34|2895.34|2895.3|2895.3|0
1638267720000|2021-11-30 10:22:00|2895.44|2895.44|2895.44|2895.44|2895.44|2895.44|2895.44|2895.44|0
1638267730000|2021-11-30 10:22:10|2895.69|2895.69|2896.09|2896.09|2896.09|2896.09|2895.62|2895.62|0
1638267740000|2021-11-30 10:22:20|2896.21|2896.21|2896.5|2896.5|2896.5|2896.5|2896.21|2896.21|0
1638267750000|2021-11-30 10:22:30|2896.57|2896.57|2897.26|2897.26|2897.26|2897.26|2896.57|2896.57|0
1638267770000|2021-11-30 10:22:50|2896.98|2896.98|2897.37|2897.37|2897.37|2897.37|2896.98|2896.98|0
1638267780000|2021-11-30 10:23:00|2897.12|2897.12|2896.17|2896.17|2897.12|2897.12|2896.17|2896.17|0
1638267790000|2021-11-30 10:23:10|2896.1|2896.1|2895.47|2895.47|2896.1|2896.1|2895.47|2895.47|0
1638267800000|2021-11-30 10:23:20|2895.54|2895.54|2893.35|2893.35|2895.54|2895.54|2893.35|2893.35|0
1638267810000|2021-11-30 10:23:30|2893.27|2893.27|2893.19|2893.19|2893.27|2893.27|2892.98|2892.98|0
1638267830000|2021-11-30 10:23:50|2893.05|2893.05|2893.05|2893.05|2893.05|2893.05|2893.05|2893.05|0
1638267840000|2021-11-30 10:24:00|2892.77|2892.77|2892.66|2892.66|2892.77|2892.77|2892.55|2892.55|0
1638267850000|2021-11-30 10:24:10|2892.79|2892.79|2892.79|2892.79|2892.79|2892.79|2892.79|2892.79|0
1638267860000|2021-11-30 10:24:20|2892.83|2892.83|2892.77|2892.77|2892.96|2892.96|2892.77|2892.77|0
1638267870000|2021-11-30 10:24:30|2892.84|2892.84|2892.38|2892.38|2892.84|2892.84|2892.38|2892.38|0
1638267880000|2021-11-30 10:24:40|2892.37|2892.37|2892.44|2892.44|2892.44|2892.44|2892.37|2892.37|0
1638267890000|2021-11-30 10:24:50|2892.25|2892.25|2892.28|2892.28|2892.28|2892.28|2892.25|2892.25|0
1638267900000|2021-11-30 10:25:00|2892.09|2892.09|2890.87|2890.87|2892.09|2892.09|2890.87|2890.87|0
1638267910000|2021-11-30 10:25:10|2890.94|2890.94|2891.38|2891.38|2891.38|2891.38|2890.94|2890.94|0
1638267920000|2021-11-30 10:25:20|2891.27|2891.27|2892.09|2892.09|2892.09|2892.09|2891.22|2891.22|0
1638267940000|2021-11-30 10:25:40|2892.15|2892.15|2892.62|2892.62|2892.62|2892.62|2892.08|2892.08|0
1638267950000|2021-11-30 10:25:50|2892.55|2892.55|2892.73|2892.73|2892.73|2892.73|2892.55|2892.55|0
1638267960000|2021-11-30 10:26:00|2892.77|2892.77|2892.73|2892.73|2892.77|2892.77|2892.73|2892.73|0
1638267970000|2021-11-30 10:26:10|2892.84|2892.84|2893.06|2893.06|2893.06|2893.06|2892.84|2892.84|0
1638267980000|2021-11-30 10:26:20|2893.32|2893.32|2893.76|2893.76|2894.04|2894.04|2893.26|2893.26|0
1638267990000|2021-11-30 10:26:30|2894.19|2894.19|2894.55|2894.55|2894.55|2894.55|2894.19|2894.19|0
1638268000000|2021-11-30 10:26:40|2894.62|2894.62|2894.6|2894.6|2894.69|2894.69|2894.6|2894.6|0
1638268020000|2021-11-30 10:27:00|2894.75|2894.75|2894.79|2894.79|2894.81|2894.81|2894.75|2894.75|0
1638268030000|2021-11-30 10:27:10|2894.8|2894.8|2894.8|2894.8|2894.8|2894.8|2894.8|2894.8|0
1638268040000|2021-11-30 10:27:20|2895.02|2895.02|2894.57|2894.57|2895.02|2895.02|2894.57|2894.57|0
1638268050000|2021-11-30 10:27:30|2894.51|2894.51|2894.28|2894.28|2894.51|2894.51|2894.23|2894.23|0
1638268070000|2021-11-30 10:27:50|2894.15|2894.15|2894.03|2894.03|2894.15|2894.15|2894.03|2894.03|0
1638268080000|2021-11-30 10:28:00|2893.86|2893.86|2892.94|2892.94|2893.86|2893.86|2892.87|2892.87|0
1638268090000|2021-11-30 10:28:10|2892.81|2892.81|2892.1|2892.1|2892.81|2892.81|2892.1|2892.1|0
1638268110000|2021-11-30 10:28:30|2891.77|2891.77|2891.5|2891.5|2891.78|2891.78|2891.5|2891.5|0
1638268120000|2021-11-30 10:28:40|2891.43|2891.43|2891.36|2891.36|2891.43|2891.43|2891.36|2891.36|0
1638268140000|2021-11-30 10:29:00|2891.25|2891.25|2891.2|2891.2|2891.43|2891.43|2891.09|2891.09|0
1638268150000|2021-11-30 10:29:10|2891.64|2891.64|2891.75|2891.75|2891.75|2891.75|2891.64|2891.64|0
1638268170000|2021-11-30 10:29:30|2891.97|2891.97|2892.3|2892.3|2892.3|2892.3|2891.97|2891.97|0
1638268180000|2021-11-30 10:29:40|2892|2892|2891.85|2891.85|2892|2892|2891.85|2891.85|0
1638268190000|2021-11-30 10:29:50|2891.87|2891.87|2891.91|2891.91|2891.91|2891.91|2891.87|2891.87|0
1638268200000|2021-11-30 10:30:00|2891.79|2891.79|2891.89|2891.89|2891.89|2891.89|2891.56|2891.56|0
1638268210000|2021-11-30 10:30:10|2892.01|2892.01|2892.01|2892.01|2892.01|2892.01|2892.01|2892.01|0
1638268220000|2021-11-30 10:30:20|2892.14|2892.14|2892.14|2892.14|2892.14|2892.14|2892.14|2892.14|0
1638268230000|2021-11-30 10:30:30|2892.28|2892.28|2893.24|2893.24|2893.24|2893.24|2892.28|2892.28|0
1638268250000|2021-11-30 10:30:50|2893.49|2893.49|2893.69|2893.69|2893.69|2893.69|2893.49|2893.49|0
1638268260000|2021-11-30 10:31:00|2893.55|2893.55|2893.55|2893.55|2893.55|2893.55|2893.55|2893.55|0
1638268270000|2021-11-30 10:31:10|2893.78|2893.78|2893.78|2893.78|2893.78|2893.78|2893.78|2893.78|0
1638268290000|2021-11-30 10:31:30|2893.57|2893.57|2893.5|2893.5|2893.57|2893.57|2893.5|2893.5|0
1638268300000|2021-11-30 10:31:40|2893.79|2893.79|2893.79|2893.79|2893.79|2893.79|2893.79|2893.79|0
1638268310000|2021-11-30 10:31:50|2894.06|2894.06|2894.84|2894.84|2894.84|2894.84|2894.06|2894.06|0
1638268320000|2021-11-30 10:32:00|2894.91|2894.91|2896.3|2896.3|2896.43|2896.43|2894.91|2894.91|0
1638268330000|2021-11-30 10:32:10|2896.35|2896.35|2896.6|2896.6|2896.72|2896.72|2896.35|2896.35|0
1638268340000|2021-11-30 10:32:20|2896.61|2896.61|2896.64|2896.64|2896.64|2896.64|2896.61|2896.61|0
1638268350000|2021-11-30 10:32:30|2896.78|2896.78|2896.96|2896.96|2896.97|2896.97|2896.78|2896.78|0
1638268360000|2021-11-30 10:32:40|2897.08|2897.08|2897.61|2897.61|2897.61|2897.61|2897.08|2897.08|0
1638268370000|2021-11-30 10:32:50|2897.48|2897.48|2897.48|2897.48|2897.48|2897.48|2897.48|2897.48|0
1638268380000|2021-11-30 10:33:00|2897.36|2897.36|2897.36|2897.36|2897.36|2897.36|2897.36|2897.36|0
1638268400000|2021-11-30 10:33:20|2897.81|2897.81|2898.23|2898.23|2898.23|2898.23|2897.81|2897.81|0
1638268410000|2021-11-30 10:33:30|2898.15|2898.15|2898.26|2898.26|2898.3|2898.3|2898.15|2898.15|0
1638268420000|2021-11-30 10:33:40|2898.22|2898.22|2898.15|2898.15|2898.22|2898.22|2898.15|2898.15|0
1638268430000|2021-11-30 10:33:50|2898.03|2898.03|2898.03|2898.03|2898.03|2898.03|2898.03|2898.03|0
1638268440000|2021-11-30 10:34:00|2897.91|2897.91|2897.51|2897.51|2897.91|2897.91|2897.51|2897.51|0
1638268460000|2021-11-30 10:34:20|2897.37|2897.37|2897.37|2897.37|2897.37|2897.37|2897.37|2897.37|0
1638268470000|2021-11-30 10:34:30|2897.48|2897.48|2897.64|2897.64|2897.64|2897.64|2897.48|2897.48|0
1638268480000|2021-11-30 10:34:40|2897.68|2897.68|2897.8|2897.8|2897.96|2897.96|2897.68|2897.68|0
1638268490000|2021-11-30 10:34:50|2897.66|2897.66|2897.66|2897.66|2897.66|2897.66|2897.66|2897.66|0
1638268500000|2021-11-30 10:35:00|2897.6|2897.6|2897.24|2897.24|2897.6|2897.6|2897.03|2897.03|0
1638268530000|2021-11-30 10:35:30|2897.2|2897.2|2897.21|2897.21|2897.32|2897.32|2897.11|2897.11|0
1638268540000|2021-11-30 10:35:40|2897.1|2897.1|2897.1|2897.1|2897.1|2897.1|2897.1|2897.1|0
1638268550000|2021-11-30 10:35:50|2896.84|2896.84|2897.05|2897.05|2897.23|2897.23|2896.84|2896.84|0
1638268560000|2021-11-30 10:36:00|2896.9|2896.9|2896.7|2896.7|2896.9|2896.9|2896.7|2896.7|0
1638268570000|2021-11-30 10:36:10|2896.58|2896.58|2896.58|2896.58|2896.58|2896.58|2896.58|2896.58|0
1638268580000|2021-11-30 10:36:20|2896.47|2896.47|2896.47|2896.47|2896.47|2896.47|2896.47|2896.47|0
1638268600000|2021-11-30 10:36:40|2896.34|2896.34|2896.34|2896.34|2896.34|2896.34|2896.34|2896.34|0
1638268610000|2021-11-30 10:36:50|2896.41|2896.41|2896.43|2896.43|2896.43|2896.43|2896.36|2896.36|0
1638268620000|2021-11-30 10:37:00|2896.21|2896.21|2894.88|2894.88|2896.21|2896.21|2894.88|2894.88|0
1638268630000|2021-11-30 10:37:10|2895.31|2895.31|2894.83|2894.83|2895.35|2895.35|2894.83|2894.83|0
1638268650000|2021-11-30 10:37:30|2894.34|2894.34|2894.34|2894.34|2894.34|2894.34|2894.34|2894.34|0
1638268660000|2021-11-30 10:37:40|2894.23|2894.23|2894.07|2894.07|2894.36|2894.36|2894.07|2894.07|0
1638268670000|2021-11-30 10:37:50|2894.01|2894.01|2894.01|2894.01|2894.01|2894.01|2894.01|2894.01|0
1638268680000|2021-11-30 10:38:00|2894.45|2894.45|2894.32|2894.32|2894.59|2894.59|2894.32|2894.32|0
1638268690000|2021-11-30 10:38:10|2894.31|2894.31|2894.03|2894.03|2894.38|2894.38|2894.03|2894.03|0
1638268700000|2021-11-30 10:38:20|2893.9|2893.9|2893.9|2893.9|2893.9|2893.9|2893.9|2893.9|0
1638268710000|2021-11-30 10:38:30|2893.94|2893.94|2894.07|2894.07|2894.07|2894.07|2893.94|2893.94|0
1638268720000|2021-11-30 10:38:40|2894.14|2894.14|2894.14|2894.14|2894.14|2894.14|2894.14|2894.14|0
1638268740000|2021-11-30 10:39:00|2894.21|2894.21|2894.08|2894.08|2894.21|2894.21|2894.08|2894.08|0
1638268750000|2021-11-30 10:39:10|2894.23|2894.23|2894.23|2894.23|2894.23|2894.23|2894.23|2894.23|0
1638268760000|2021-11-30 10:39:20|2894.11|2894.11|2894.57|2894.57|2894.57|2894.57|2894.11|2894.11|0
1638268770000|2021-11-30 10:39:30|2894.78|2894.78|2895.76|2895.76|2895.8|2895.8|2894.78|2894.78|0
1638268780000|2021-11-30 10:39:40|2895.61|2895.61|2895.83|2895.83|2895.83|2895.83|2895.61|2895.61|0
1638268800000|2021-11-30 10:40:00|2895.9|2895.9|2895.9|2895.9|2895.9|2895.9|2895.9|2895.9|0
1638268810000|2021-11-30 10:40:10|2895.97|2895.97|2895.97|2895.97|2895.97|2895.97|2895.97|2895.97|0
1638268830000|2021-11-30 10:40:30|2895.76|2895.76|2896.04|2896.04|2896.04|2896.04|2895.76|2895.76|0
1638268840000|2021-11-30 10:40:40|2896.11|2896.11|2896.11|2896.11|2896.11|2896.11|2896.11|2896.11|0
1638268850000|2021-11-30 10:40:50|2896.65|2896.65|2896.65|2896.65|2896.65|2896.65|2896.65|2896.65|0
1638268860000|2021-11-30 10:41:00|2896.78|2896.78|2896.84|2896.84|2896.84|2896.84|2896.78|2896.78|0
1638268870000|2021-11-30 10:41:10|2896.63|2896.63|2896.7|2896.7|2896.7|2896.7|2896.63|2896.63|0
1638268900000|2021-11-30 10:41:40|2896.55|2896.55|2896.55|2896.55|2896.55|2896.55|2896.55|2896.55|0
1638268910000|2021-11-30 10:41:50|2896.34|2896.34|2896.19|2896.19|2896.34|2896.34|2896.12|2896.12|0
1638268920000|2021-11-30 10:42:00|2896.31|2896.31|2895.84|2895.84|2896.31|2896.31|2895.84|2895.84|0
1638268930000|2021-11-30 10:42:10|2895.78|2895.78|2895.72|2895.72|2895.78|2895.78|2895.66|2895.66|0
1638268950000|2021-11-30 10:42:30|2896.09|2896.09|2896.13|2896.13|2896.23|2896.23|2896.09|2896.09|0
1638268960000|2021-11-30 10:42:40|2896.19|2896.19|2896.15|2896.15|2896.19|2896.19|2896.15|2896.15|0
1638268980000|2021-11-30 10:43:00|2896.21|2896.21|2896.21|2896.21|2896.21|2896.21|2896.21|2896.21|0
1638268990000|2021-11-30 10:43:10|2896.27|2896.27|2896.19|2896.19|2896.32|2896.32|2896.19|2896.19|0
1638269000000|2021-11-30 10:43:20|2896.34|2896.34|2896.51|2896.51|2896.51|2896.51|2896.31|2896.31|0
1638269010000|2021-11-30 10:43:30|2896.56|2896.56|2896.56|2896.56|2896.56|2896.56|2896.56|2896.56|0
1638269020000|2021-11-30 10:43:40|2896.5|2896.5|2896.06|2896.06|2896.5|2896.5|2895.99|2895.99|0
1638269030000|2021-11-30 10:43:50|2896.18|2896.18|2896.36|2896.36|2896.36|2896.36|2896.18|2896.18|0
1638269040000|2021-11-30 10:44:00|2896.48|2896.48|2896.83|2896.83|2896.83|2896.83|2896.35|2896.35|0
1638269050000|2021-11-30 10:44:10|2897.13|2897.13|2897.13|2897.13|2897.13|2897.13|2897.13|2897.13|0
1638269070000|2021-11-30 10:44:30|2896.98|2896.98|2896.64|2896.64|2896.98|2896.98|2896.64|2896.64|0
1638269080000|2021-11-30 10:44:40|2896.51|2896.51|2896.51|2896.51|2896.51|2896.51|2896.51|2896.51|0
1638269100000|2021-11-30 10:45:00|2896.45|2896.45|2896.23|2896.23|2896.45|2896.45|2896.23|2896.23|0
1638269110000|2021-11-30 10:45:10|2896.01|2896.01|2895.39|2895.39|2896.01|2896.01|2895.39|2895.39|0
1638269120000|2021-11-30 10:45:20|2895.27|2895.27|2895.06|2895.06|2895.27|2895.27|2895.06|2895.06|0
1638269130000|2021-11-30 10:45:30|2895.19|2895.19|2894.99|2894.99|2895.19|2895.19|2894.99|2894.99|0
1638269140000|2021-11-30 10:45:40|2895.12|2895.12|2895.02|2895.02|2895.12|2895.12|2895.02|2895.02|0
1638269150000|2021-11-30 10:45:50|2894.91|2894.91|2894.74|2894.74|2894.91|2894.91|2894.46|2894.46|0
1638269160000|2021-11-30 10:46:00|2895.08|2895.08|2894.42|2894.42|2895.08|2895.08|2894.42|2894.42|0
1638269170000|2021-11-30 10:46:10|2894.35|2894.35|2893.88|2893.88|2894.35|2894.35|2893.82|2893.82|0
1638269180000|2021-11-30 10:46:20|2894.02|2894.02|2894.02|2894.02|2894.02|2894.02|2894.02|2894.02|0
1638269190000|2021-11-30 10:46:30|2894.08|2894.08|2894.19|2894.19|2894.19|2894.19|2894.04|2894.04|0
1638269210000|2021-11-30 10:46:50|2894.12|2894.12|2893.73|2893.73|2894.12|2894.12|2893.73|2893.73|0
1638269220000|2021-11-30 10:47:00|2893.71|2893.71|2893|2893|2893.71|2893.71|2893|2893|0
1638269230000|2021-11-30 10:47:10|2893.07|2893.07|2893.22|2893.22|2893.22|2893.22|2893.07|2893.07|0
1638269240000|2021-11-30 10:47:20|2893.36|2893.36|2893.25|2893.25|2893.36|2893.36|2893.25|2893.25|0
1638269250000|2021-11-30 10:47:30|2893.38|2893.38|2893.38|2893.38|2893.38|2893.38|2893.38|2893.38|0
1638269260000|2021-11-30 10:47:40|2893.32|2893.32|2893.32|2893.32|2893.32|2893.32|2893.32|2893.32|0
1638269270000|2021-11-30 10:47:50|2893.03|2893.03|2893.03|2893.03|2893.03|2893.03|2893.03|2893.03|0
1638269280000|2021-11-30 10:48:00|2892.97|2892.97|2893.46|2893.46|2893.46|2893.46|2892.97|2892.97|0
1638269290000|2021-11-30 10:48:10|2893.75|2893.75|2893.82|2893.82|2893.82|2893.82|2893.63|2893.63|0
1638269310000|2021-11-30 10:48:30|2894.11|2894.11|2894.11|2894.11|2894.11|2894.11|2894.11|2894.11|0
1638269320000|2021-11-30 10:48:40|2894.24|2894.24|2894.24|2894.24|2894.24|2894.24|2894.24|2894.24|0
1638269330000|2021-11-30 10:48:50|2894.37|2894.37|2894.52|2894.52|2894.52|2894.52|2894.37|2894.37|0
1638269340000|2021-11-30 10:49:00|2894.37|2894.37|2894.94|2894.94|2894.94|2894.94|2894.37|2894.37|0
1638269350000|2021-11-30 10:49:10|2895.08|2895.08|2894.51|2894.51|2895.47|2895.47|2894.51|2894.51|0
1638269360000|2021-11-30 10:49:20|2894.17|2894.17|2893.59|2893.59|2894.17|2894.17|2893.57|2893.57|0
1638269370000|2021-11-30 10:49:30|2893.47|2893.47|2893.38|2893.38|2893.53|2893.53|2893.38|2893.38|0
1638269380000|2021-11-30 10:49:40|2893.45|2893.45|2893.65|2893.65|2893.65|2893.65|2893.45|2893.45|0
1638269390000|2021-11-30 10:49:50|2893.58|2893.58|2893.52|2893.52|2893.58|2893.58|2893.52|2893.52|0
1638269400000|2021-11-30 10:50:00|2893.66|2893.66|2893.59|2893.59|2893.66|2893.66|2893.59|2893.59|0
1638269410000|2021-11-30 10:50:10|2893.74|2893.74|2893.74|2893.74|2893.74|2893.74|2893.74|2893.74|0
1638269430000|2021-11-30 10:50:30|2893.85|2893.85|2894.13|2894.13|2894.17|2894.17|2893.85|2893.85|0
1638269440000|2021-11-30 10:50:40|2894.1|2894.1|2894.1|2894.1|2894.1|2894.1|2894.1|2894.1|0
1638269450000|2021-11-30 10:50:50|2894.24|2894.24|2894.43|2894.43|2894.43|2894.43|2894.24|2894.24|0
1638269460000|2021-11-30 10:51:00|2894.56|2894.56|2894.5|2894.5|2894.56|2894.56|2894.5|2894.5|0
1638269470000|2021-11-30 10:51:10|2894.37|2894.37|2894.37|2894.37|2894.37|2894.37|2894.37|2894.37|0
1638269480000|2021-11-30 10:51:20|2894.45|2894.45|2894.55|2894.55|2894.55|2894.55|2894.45|2894.45|0
1638269490000|2021-11-30 10:51:30|2894.78|2894.78|2893.92|2893.92|2894.78|2894.78|2893.92|2893.92|0
1638269500000|2021-11-30 10:51:40|2893.8|2893.8|2893.5|2893.5|2893.8|2893.8|2893.39|2893.39|0
1638269510000|2021-11-30 10:51:50|2893.39|2893.39|2893.62|2893.62|2893.62|2893.62|2893.39|2893.39|0
1638269520000|2021-11-30 10:52:00|2893.32|2893.32|2893.44|2893.44|2893.44|2893.44|2893.32|2893.32|0
1638269530000|2021-11-30 10:52:10|2893.55|2893.55|2893.55|2893.55|2893.55|2893.55|2893.44|2893.44|0
1638269540000|2021-11-30 10:52:20|2893.53|2893.53|2893.53|2893.53|2893.53|2893.53|2893.53|2893.53|0
1638269550000|2021-11-30 10:52:30|2893.47|2893.47|2893.47|2893.47|2893.47|2893.47|2893.47|2893.47|0
1638269560000|2021-11-30 10:52:40|2893.58|2893.58|2893.69|2893.69|2893.69|2893.69|2893.58|2893.58|0
1638269570000|2021-11-30 10:52:50|2893.67|2893.67|2893.53|2893.53|2893.79|2893.79|2893.53|2893.53|0
1638269580000|2021-11-30 10:53:00|2893.66|2893.66|2893.53|2893.53|2893.66|2893.66|2893.53|2893.53|0
1638269590000|2021-11-30 10:53:10|2893.37|2893.37|2893.37|2893.37|2893.37|2893.37|2893.37|2893.37|0
1638269600000|2021-11-30 10:53:20|2893.4|2893.4|2893.89|2893.89|2893.89|2893.89|2893.4|2893.4|0
1638269610000|2021-11-30 10:53:30|2893.93|2893.93|2893.93|2893.93|2893.93|2893.93|2893.93|2893.93|0
1638269630000|2021-11-30 10:53:50|2893.99|2893.99|2894.45|2894.45|2894.45|2894.45|2893.99|2893.99|0
1638269640000|2021-11-30 10:54:00|2894.81|2894.81|2895.16|2895.16|2895.16|2895.16|2894.81|2894.81|0
1638269650000|2021-11-30 10:54:10|2895.21|2895.21|2895.21|2895.21|2895.21|2895.21|2895.21|2895.21|0
1638269660000|2021-11-30 10:54:20|2895.25|2895.25|2895.14|2895.14|2895.28|2895.28|2895.14|2895.14|0
1638269670000|2021-11-30 10:54:30|2895.21|2895.21|2895.77|2895.77|2895.77|2895.77|2895.21|2895.21|0
1638269680000|2021-11-30 10:54:40|2896.02|2896.02|2896.12|2896.12|2896.16|2896.16|2896.02|2896.02|0
1638269690000|2021-11-30 10:54:50|2896.01|2896.01|2896.01|2896.01|2896.01|2896.01|2896.01|2896.01|0
1638269700000|2021-11-30 10:55:00|2895.79|2895.79|2895.79|2895.79|2895.79|2895.79|2895.79|2895.79|0
1638269710000|2021-11-30 10:55:10|2895.86|2895.86|2896.1|2896.1|2896.1|2896.1|2895.86|2895.86|0
1638269720000|2021-11-30 10:55:20|2896.16|2896.16|2896.27|2896.27|2896.27|2896.27|2896.16|2896.16|0
1638269730000|2021-11-30 10:55:30|2896.38|2896.38|2897.64|2897.64|2897.7|2897.7|2896.24|2896.24|0
1638269740000|2021-11-30 10:55:40|2897.76|2897.76|2898.88|2898.88|2898.88|2898.88|2897.65|2897.65|0
1638269750000|2021-11-30 10:55:50|2898.85|2898.85|2899.05|2899.05|2899.05|2899.05|2898.85|2898.85|0
1638269760000|2021-11-30 10:56:00|2899.34|2899.34|2899.42|2899.42|2899.42|2899.42|2899.34|2899.34|0
1638269770000|2021-11-30 10:56:10|2899.56|2899.56|2899.27|2899.27|2899.56|2899.56|2899.16|2899.16|0
1638269780000|2021-11-30 10:56:20|2899.48|2899.48|2899.48|2899.48|2899.48|2899.48|2899.48|2899.48|0
1638269800000|2021-11-30 10:56:40|2899.37|2899.37|2899.6|2899.6|2899.6|2899.6|2899.32|2899.32|0
1638269810000|2021-11-30 10:56:50|2899.38|2899.38|2899.38|2899.38|2899.38|2899.38|2899.38|2899.38|0
1638269820000|2021-11-30 10:57:00|2899.44|2899.44|2899.44|2899.44|2899.44|2899.44|2899.44|2899.44|0
1638269830000|2021-11-30 10:57:10|2899.33|2899.33|2898.99|2898.99|2899.33|2899.33|2898.99|2898.99|0
1638269840000|2021-11-30 10:57:20|2899.04|2899.04|2899.06|2899.06|2899.06|2899.06|2898.88|2898.88|0
1638269850000|2021-11-30 10:57:30|2898.94|2898.94|2898.94|2898.94|2898.94|2898.94|2898.94|2898.94|0
1638269860000|2021-11-30 10:57:40|2898.87|2898.87|2898.51|2898.51|2898.87|2898.87|2898.51|2898.51|0
1638269870000|2021-11-30 10:57:50|2898.23|2898.23|2897.99|2897.99|2898.23|2898.23|2897.99|2897.99|0
1638269880000|2021-11-30 10:58:00|2897.92|2897.92|2897.8|2897.8|2897.92|2897.92|2897.8|2897.8|0
1638269920000|2021-11-30 10:58:40|2897.78|2897.78|2897.83|2897.83|2897.83|2897.83|2897.71|2897.71|0
1638269930000|2021-11-30 10:58:50|2898.07|2898.07|2898.07|2898.07|2898.07|2898.07|2898.07|2898.07|0
1638269940000|2021-11-30 10:59:00|2897.95|2897.95|2897.84|2897.84|2897.95|2897.95|2897.84|2897.84|0
1638269950000|2021-11-30 10:59:10|2897.72|2897.72|2897.84|2897.84|2897.84|2897.84|2897.72|2897.72|0
1638269960000|2021-11-30 10:59:20|2897.77|2897.77|2897.7|2897.7|2897.77|2897.77|2897.7|2897.7|0
1638269970000|2021-11-30 10:59:30|2897.81|2897.81|2897.79|2897.79|2897.81|2897.81|2897.79|2897.79|0
1638269980000|2021-11-30 10:59:40|2897.82|2897.82|2898.06|2898.06|2898.06|2898.06|2897.82|2897.82|0
1638269990000|2021-11-30 10:59:50|2898.36|2898.36|2898.72|2898.72|2898.93|2898.93|2898.36|2898.36|0
1638270000000|2021-11-30 11:00:00|2898.57|2898.57|2898.57|2898.57|2898.57|2898.57|2898.41|2898.41|0
1638270010000|2021-11-30 11:00:10|2898.51|2898.51|2898.37|2898.37|2898.51|2898.51|2898.22|2898.22|0
1638270020000|2021-11-30 11:00:20|2898.23|2898.23|2898.23|2898.23|2898.23|2898.23|2898.23|2898.23|0
1638270030000|2021-11-30 11:00:30|2898.26|2898.26|2898.19|2898.19|2898.26|2898.26|2898.19|2898.19|0
1638270040000|2021-11-30 11:00:40|2898.16|2898.16|2897.98|2897.98|2898.16|2898.16|2897.8|2897.8|0
1638270060000|2021-11-30 11:01:00|2897.91|2897.91|2898.05|2898.05|2898.05|2898.05|2897.91|2897.91|0
1638270070000|2021-11-30 11:01:10|2898.19|2898.19|2898.1|2898.1|2898.5|2898.5|2898.1|2898.1|0
1638270080000|2021-11-30 11:01:20|2898.03|2898.03|2897.76|2897.76|2898.03|2898.03|2897.76|2897.76|0
1638270090000|2021-11-30 11:01:30|2897.15|2897.15|2896.75|2896.75|2897.15|2897.15|2896.75|2896.75|0
1638270100000|2021-11-30 11:01:40|2896.69|2896.69|2896.69|2896.69|2896.69|2896.69|2896.69|2896.69|0
1638270110000|2021-11-30 11:01:50|2896.57|2896.57|2896.46|2896.46|2896.57|2896.57|2896.46|2896.46|0
1638270120000|2021-11-30 11:02:00|2896.34|2896.34|2896.45|2896.45|2896.45|2896.45|2896.34|2896.34|0
1638270130000|2021-11-30 11:02:10|2896.57|2896.57|2896.63|2896.63|2896.63|2896.63|2896.57|2896.57|0
1638270140000|2021-11-30 11:02:20|2896.56|2896.56|2896.36|2896.36|2896.56|2896.56|2896.36|2896.36|0
1638270150000|2021-11-30 11:02:30|2896.16|2896.16|2896.12|2896.12|2896.19|2896.19|2896.12|2896.12|0
1638270180000|2021-11-30 11:03:00|2896.51|2896.51|2896.58|2896.58|2896.58|2896.58|2896.41|2896.41|0
1638270190000|2021-11-30 11:03:10|2896.65|2896.65|2896.67|2896.67|2897|2897|2896.65|2896.65|0
1638270200000|2021-11-30 11:03:20|2896.62|2896.62|2896.73|2896.73|2896.73|2896.73|2896.62|2896.62|0
1638270210000|2021-11-30 11:03:30|2896.62|2896.62|2896.62|2896.62|2896.62|2896.62|2896.62|2896.62|0
1638270220000|2021-11-30 11:03:40|2896.28|2896.28|2896.17|2896.17|2896.28|2896.28|2896.17|2896.17|0
1638270230000|2021-11-30 11:03:50|2895.61|2895.61|2894.76|2894.76|2895.66|2895.66|2894.76|2894.76|0
1638270240000|2021-11-30 11:04:00|2894.91|2894.91|2894.91|2894.91|2894.91|2894.91|2894.91|2894.91|0
1638270250000|2021-11-30 11:04:10|2894.48|2894.48|2894.57|2894.57|2894.57|2894.57|2894.41|2894.41|0
1638270260000|2021-11-30 11:04:20|2894.42|2894.42|2893.76|2893.76|2894.42|2894.42|2893.76|2893.76|0
1638270270000|2021-11-30 11:04:30|2893.62|2893.62|2894.28|2894.28|2894.28|2894.28|2893.58|2893.58|0
1638270280000|2021-11-30 11:04:40|2893.99|2893.99|2893.58|2893.58|2893.99|2893.99|2893.58|2893.58|0
1638270290000|2021-11-30 11:04:50|2893.64|2893.64|2893.71|2893.71|2893.71|2893.71|2893.64|2893.64|0
1638270300000|2021-11-30 11:05:00|2893.61|2893.61|2893.23|2893.23|2893.68|2893.68|2892.75|2892.75|0
1638270310000|2021-11-30 11:05:10|2893.17|2893.17|2892.99|2892.99|2893.17|2893.17|2892.99|2892.99|0
1638270340000|2021-11-30 11:05:40|2893.05|2893.05|2893.05|2893.05|2893.05|2893.05|2893.05|2893.05|0
1638270360000|2021-11-30 11:06:00|2892.98|2892.98|2892.98|2892.98|2892.98|2892.98|2892.98|2892.98|0
1638270370000|2021-11-30 11:06:10|2893.09|2893.09|2892.86|2892.86|2893.09|2893.09|2892.86|2892.86|0
1638270380000|2021-11-30 11:06:20|2892.27|2892.27|2892.15|2892.15|2892.27|2892.27|2892.15|2892.15|0
1638270390000|2021-11-30 11:06:30|2892.05|2892.05|2892.08|2892.08|2892.08|2892.08|2891.81|2891.81|0
1638270400000|2021-11-30 11:06:40|2892.03|2892.03|2892.03|2892.03|2892.03|2892.03|2892.03|2892.03|0
1638270420000|2021-11-30 11:07:00|2891.92|2891.92|2891.92|2891.92|2891.92|2891.92|2891.92|2891.92|0
1638270440000|2021-11-30 11:07:20|2891.99|2891.99|2892.34|2892.34|2892.34|2892.34|2891.99|2891.99|0
1638270450000|2021-11-30 11:07:30|2892.3|2892.3|2892.19|2892.19|2892.3|2892.3|2892.19|2892.19|0
1638270460000|2021-11-30 11:07:40|2892.26|2892.26|2892.99|2892.99|2892.99|2892.99|2892.26|2892.26|0
1638270470000|2021-11-30 11:07:50|2893.1|2893.1|2893.16|2893.16|2893.16|2893.16|2893.1|2893.1|0
1638270480000|2021-11-30 11:08:00|2893.23|2893.23|2893.03|2893.03|2893.23|2893.23|2893.03|2893.03|0
1638270500000|2021-11-30 11:08:20|2893.09|2893.09|2893.09|2893.09|2893.09|2893.09|2893.09|2893.09|0
1638270510000|2021-11-30 11:08:30|2893.16|2893.16|2893.41|2893.41|2893.41|2893.41|2893.16|2893.16|0
1638270540000|2021-11-30 11:09:00|2893.27|2893.27|2892.79|2892.79|2893.27|2893.27|2892.79|2892.79|0
1638270550000|2021-11-30 11:09:10|2892.77|2892.77|2892.77|2892.77|2892.77|2892.77|2892.77|2892.77|0
1638270560000|2021-11-30 11:09:20|2892.65|2892.65|2892.51|2892.51|2892.65|2892.65|2892.51|2892.51|0
1638270580000|2021-11-30 11:09:40|2892.62|2892.62|2892.55|2892.55|2892.62|2892.62|2892.55|2892.55|0
1638270590000|2021-11-30 11:09:50|2892.67|2892.67|2892.67|2892.67|2892.67|2892.67|2892.67|2892.67|0
1638270600000|2021-11-30 11:10:00|2892.71|2892.71|2892.71|2892.71|2892.71|2892.71|2892.71|2892.71|0
1638270610000|2021-11-30 11:10:10|2892.7|2892.7|2892.7|2892.7|2892.7|2892.7|2892.7|2892.7|0
1638270620000|2021-11-30 11:10:20|2892.5|2892.5|2892.38|2892.38|2892.5|2892.5|2892.38|2892.38|0
1638270650000|2021-11-30 11:10:50|2892.43|2892.43|2892.43|2892.43|2892.43|2892.43|2892.43|2892.43|0
1638270660000|2021-11-30 11:11:00|2892.58|2892.58|2893.11|2893.11|2893.11|2893.11|2892.58|2892.58|0
1638270670000|2021-11-30 11:11:10|2893.31|2893.31|2893.31|2893.31|2893.31|2893.31|2893.31|2893.31|0
1638270680000|2021-11-30 11:11:20|2893.45|2893.45|2893.6|2893.6|2893.6|2893.6|2893.45|2893.45|0
1638270690000|2021-11-30 11:11:30|2893.81|2893.81|2894.43|2894.43|2894.43|2894.43|2893.81|2893.81|0
1638270700000|2021-11-30 11:11:40|2894.53|2894.53|2894.47|2894.47|2894.53|2894.53|2894.35|2894.35|0
1638270710000|2021-11-30 11:11:50|2894.53|2894.53|2895.04|2895.04|2895.04|2895.04|2894.53|2894.53|0
1638270720000|2021-11-30 11:12:00|2894.77|2894.77|2894.97|2894.97|2895.18|2895.18|2894.77|2894.77|0
1638270730000|2021-11-30 11:12:10|2894.9|2894.9|2895.11|2895.11|2895.11|2895.11|2894.9|2894.9|0
1638270740000|2021-11-30 11:12:20|2895.18|2895.18|2895.6|2895.6|2895.6|2895.6|2895.18|2895.18|0
1638270750000|2021-11-30 11:12:30|2895.67|2895.67|2895.82|2895.82|2895.82|2895.82|2895.56|2895.56|0
1638270760000|2021-11-30 11:12:40|2895.76|2895.76|2895.59|2895.59|2895.97|2895.97|2895.53|2895.53|0
1638270770000|2021-11-30 11:12:50|2895.7|2895.7|2895.7|2895.7|2895.7|2895.7|2895.7|2895.7|0
1638270780000|2021-11-30 11:13:00|2895.56|2895.56|2896.23|2896.23|2896.23|2896.23|2895.43|2895.43|0
1638270790000|2021-11-30 11:13:10|2896.16|2896.16|2896.16|2896.16|2896.16|2896.16|2896.16|2896.16|0
1638270800000|2021-11-30 11:13:20|2896.31|2896.31|2896.45|2896.45|2896.45|2896.45|2896.31|2896.31|0
1638270830000|2021-11-30 11:13:50|2896.49|2896.49|2896.49|2896.49|2896.49|2896.49|2896.49|2896.49|0
1638270840000|2021-11-30 11:14:00|2896.56|2896.56|2896.99|2896.99|2896.99|2896.99|2896.27|2896.27|0
1638270850000|2021-11-30 11:14:10|2897.04|2897.04|2896.82|2896.82|2897.04|2897.04|2896.82|2896.82|0
1638270860000|2021-11-30 11:14:20|2896.96|2896.96|2896.96|2896.96|2896.96|2896.96|2896.96|2896.96|0
1638270870000|2021-11-30 11:14:30|2896.83|2896.83|2896.83|2896.83|2896.83|2896.83|2896.83|2896.83|0
1638270880000|2021-11-30 11:14:40|2896.79|2896.79|2896.22|2896.22|2896.97|2896.97|2896.22|2896.22|0
1638270890000|2021-11-30 11:14:50|2896.07|2896.07|2896.07|2896.07|2896.07|2896.07|2896.07|2896.07|0
1638270900000|2021-11-30 11:15:00|2895.86|2895.86|2895.49|2895.49|2895.86|2895.86|2895.49|2895.49|0
1638270920000|2021-11-30 11:15:20|2895.37|2895.37|2895.37|2895.37|2895.37|2895.37|2895.31|2895.31|0
1638270930000|2021-11-30 11:15:30|2895.23|2895.23|2894.97|2894.97|2895.23|2895.23|2894.97|2894.97|0
1638270940000|2021-11-30 11:15:40|2895.02|2895.02|2895.1|2895.1|2895.17|2895.17|2895.02|2895.02|0
1638270950000|2021-11-30 11:15:50|2895.03|2895.03|2894.96|2894.96|2895.03|2895.03|2894.96|2894.96|0
1638270960000|2021-11-30 11:16:00|2894.46|2894.46|2894.29|2894.29|2894.49|2894.49|2894.17|2894.17|0
1638270970000|2021-11-30 11:16:10|2894.15|2894.15|2894.15|2894.15|2894.15|2894.15|2894.15|2894.15|0
1638270990000|2021-11-30 11:16:30|2894.02|2894.02|2894.08|2894.08|2894.08|2894.08|2894.02|2894.02|0
1638271010000|2021-11-30 11:16:50|2894.14|2894.14|2894.31|2894.31|2894.31|2894.31|2894.14|2894.14|0
1638271020000|2021-11-30 11:17:00|2894.52|2894.52|2894.52|2894.52|2894.52|2894.52|2894.52|2894.52|0
1638271030000|2021-11-30 11:17:10|2894.41|2894.41|2894.41|2894.41|2894.41|2894.41|2894.41|2894.41|0
1638271040000|2021-11-30 11:17:20|2894.61|2894.61|2894.61|2894.61|2894.61|2894.61|2894.61|2894.61|0
1638271050000|2021-11-30 11:17:30|2894.73|2894.73|2894.73|2894.73|2894.79|2894.79|2894.73|2894.73|0
1638271060000|2021-11-30 11:17:40|2895.32|2895.32|2895.32|2895.32|2895.32|2895.32|2895.32|2895.32|0
1638271080000|2021-11-30 11:18:00|2895.44|2895.44|2894.99|2894.99|2895.44|2895.44|2894.99|2894.99|0
1638271090000|2021-11-30 11:18:10|2894.59|2894.59|2894.59|2894.59|2894.59|2894.59|2894.59|2894.59|0
1638271100000|2021-11-30 11:18:20|2894.22|2894.22|2894.21|2894.21|2894.26|2894.26|2894.21|2894.21|0
1638271120000|2021-11-30 11:18:40|2894.49|2894.49|2894.63|2894.63|2894.63|2894.63|2894.49|2894.49|0
1638271130000|2021-11-30 11:18:50|2894.68|2894.68|2894.72|2894.72|2894.72|2894.72|2894.68|2894.68|0
1638271140000|2021-11-30 11:19:00|2894.94|2894.94|2894.8|2894.8|2894.94|2894.94|2894.8|2894.8|0
1638271150000|2021-11-30 11:19:10|2894.65|2894.65|2894.88|2894.88|2894.94|2894.94|2894.65|2894.65|0
1638271160000|2021-11-30 11:19:20|2894.61|2894.61|2894.61|2894.61|2894.61|2894.61|2894.61|2894.61|0
1638271180000|2021-11-30 11:19:40|2894.76|2894.76|2894.76|2894.76|2894.76|2894.76|2894.76|2894.76|0
1638271190000|2021-11-30 11:19:50|2894.7|2894.7|2894.7|2894.7|2894.7|2894.7|2894.7|2894.7|0
1638271210000|2021-11-30 11:20:10|2894.77|2894.77|2894.88|2894.88|2894.88|2894.88|2894.77|2894.77|0
1638271230000|2021-11-30 11:20:30|2894.74|2894.74|2894.8|2894.8|2894.8|2894.8|2894.74|2894.74|0
1638271240000|2021-11-30 11:20:40|2894.75|2894.75|2894.8|2894.8|2894.8|2894.8|2894.75|2894.75|0
1638271250000|2021-11-30 11:20:50|2894.87|2894.87|2894.98|2894.98|2894.98|2894.98|2894.87|2894.87|0
1638271260000|2021-11-30 11:21:00|2895.05|2895.05|2895.08|2895.08|2895.08|2895.08|2895.05|2895.05|0
1638271280000|2021-11-30 11:21:20|2895.16|2895.16|2894.68|2894.68|2895.16|2895.16|2894.68|2894.68|0
1638271290000|2021-11-30 11:21:30|2894.75|2894.75|2894.55|2894.55|2894.76|2894.76|2894.55|2894.55|0
1638271300000|2021-11-30 11:21:40|2894.69|2894.69|2894.69|2894.69|2894.69|2894.69|2894.69|2894.69|0
1638271310000|2021-11-30 11:21:50|2894.76|2894.76|2894.76|2894.76|2894.76|2894.76|2894.55|2894.55|0
1638271320000|2021-11-30 11:22:00|2894.68|2894.68|2894.37|2894.37|2894.68|2894.68|2894.37|2894.37|0
1638271330000|2021-11-30 11:22:10|2894.62|2894.62|2894.24|2894.24|2894.62|2894.62|2894.24|2894.24|0
1638271340000|2021-11-30 11:22:20|2894.37|2894.37|2894.37|2894.37|2894.37|2894.37|2894.37|2894.37|0
1638271360000|2021-11-30 11:22:40|2894.5|2894.5|2895.41|2895.41|2895.41|2895.41|2894.5|2894.5|0
1638271370000|2021-11-30 11:22:50|2895.2|2895.2|2895.53|2895.53|2895.6|2895.6|2895.2|2895.2|0
1638271380000|2021-11-30 11:23:00|2895.39|2895.39|2894.13|2894.13|2895.39|2895.39|2894.13|2894.13|0
1638271390000|2021-11-30 11:23:10|2894.06|2894.06|2893.99|2893.99|2894.06|2894.06|2893.99|2893.99|0
1638271400000|2021-11-30 11:23:20|2894.13|2894.13|2894.48|2894.48|2894.48|2894.48|2894.13|2894.13|0
1638271410000|2021-11-30 11:23:30|2894.69|2894.69|2894.62|2894.62|2894.84|2894.84|2894.62|2894.62|0
1638271420000|2021-11-30 11:23:40|2894.52|2894.52|2894.37|2894.37|2894.52|2894.52|2894.37|2894.37|0
1638271430000|2021-11-30 11:23:50|2894.31|2894.31|2894.31|2894.31|2894.31|2894.31|2894.31|2894.31|0
1638271440000|2021-11-30 11:24:00|2894.18|2894.18|2894.3|2894.3|2894.3|2894.3|2894.18|2894.18|0
1638271450000|2021-11-30 11:24:10|2894.42|2894.42|2893.89|2893.89|2894.42|2894.42|2893.89|2893.89|0
1638271470000|2021-11-30 11:24:30|2893.82|2893.82|2893.6|2893.6|2893.89|2893.89|2893.6|2893.6|0
1638271480000|2021-11-30 11:24:40|2893.49|2893.49|2893.41|2893.41|2893.49|2893.49|2893.41|2893.41|0
1638271490000|2021-11-30 11:24:50|2893.54|2893.54|2893.32|2893.32|2893.54|2893.54|2893.12|2893.12|0
1638271500000|2021-11-30 11:25:00|2893.19|2893.19|2892.58|2892.58|2893.25|2893.25|2892.58|2892.58|0
1638271510000|2021-11-30 11:25:10|2892.7|2892.7|2892.99|2892.99|2893.15|2893.15|2892.7|2892.7|0
1638271520000|2021-11-30 11:25:20|2893.11|2893.11|2893.57|2893.57|2893.57|2893.57|2893.11|2893.11|0
1638271530000|2021-11-30 11:25:30|2893.71|2893.71|2893.89|2893.89|2894.2|2894.2|2893.71|2893.71|0
1638271540000|2021-11-30 11:25:40|2894.13|2894.13|2893.76|2893.76|2894.13|2894.13|2893.76|2893.76|0
1638271550000|2021-11-30 11:25:50|2893.88|2893.88|2893.88|2893.88|2893.88|2893.88|2893.88|2893.88|0
1638271560000|2021-11-30 11:26:00|2893.94|2893.94|2894.58|2894.58|2894.69|2894.69|2893.94|2893.94|0
1638271570000|2021-11-30 11:26:10|2894.69|2894.69|2894.09|2894.09|2894.69|2894.69|2894.09|2894.09|0
1638271580000|2021-11-30 11:26:20|2894.22|2894.22|2894.22|2894.22|2894.24|2894.24|2894.12|2894.12|0
1638271590000|2021-11-30 11:26:30|2894.34|2894.34|2894.14|2894.14|2894.34|2894.34|2894.14|2894.14|0
1638271600000|2021-11-30 11:26:40|2894.27|2894.27|2895.07|2895.07|2895.07|2895.07|2894.27|2894.27|0
1638271610000|2021-11-30 11:26:50|2895.03|2895.03|2895.1|2895.1|2895.1|2895.1|2895.03|2895.03|0
1638271620000|2021-11-30 11:27:00|2895.18|2895.18|2895.18|2895.18|2895.18|2895.18|2895.18|2895.18|0
1638271630000|2021-11-30 11:27:10|2895.11|2895.11|2895.09|2895.09|2895.11|2895.11|2895.09|2895.09|0
1638271640000|2021-11-30 11:27:20|2895.15|2895.15|2895.15|2895.15|2895.15|2895.15|2895.15|2895.15|0
1638271650000|2021-11-30 11:27:30|2895.26|2895.26|2895.29|2895.29|2895.29|2895.29|2895.26|2895.26|0
1638271660000|2021-11-30 11:27:40|2895.36|2895.36|2895.22|2895.22|2895.36|2895.36|2895.22|2895.22|0
1638271670000|2021-11-30 11:27:50|2894.92|2894.92|2894.92|2894.92|2894.92|2894.92|2894.92|2894.92|0
1638271680000|2021-11-30 11:28:00|2894.95|2894.95|2894.75|2894.75|2895.08|2895.08|2894.75|2894.75|0
1638271690000|2021-11-30 11:28:10|2894.62|2894.62|2894.84|2894.84|2894.84|2894.84|2894.62|2894.62|0
1638271700000|2021-11-30 11:28:20|2894.91|2894.91|2894.99|2894.99|2894.99|2894.99|2894.91|2894.91|0
1638271710000|2021-11-30 11:28:30|2895.05|2895.05|2894.99|2894.99|2895.05|2895.05|2894.99|2894.99|0
1638271730000|2021-11-30 11:28:50|2894.93|2894.93|2894.88|2894.88|2894.93|2894.93|2894.88|2894.88|0
1638271740000|2021-11-30 11:29:00|2894.95|2894.95|2894.82|2894.82|2894.95|2894.95|2894.82|2894.82|0
1638271760000|2021-11-30 11:29:20|2894.89|2894.89|2894.87|2894.87|2894.89|2894.89|2894.67|2894.67|0
1638271770000|2021-11-30 11:29:30|2895.23|2895.23|2895.23|2895.23|2895.23|2895.23|2895.23|2895.23|0
1638271780000|2021-11-30 11:29:40|2895.52|2895.52|2895.52|2895.52|2895.52|2895.52|2895.52|2895.52|0
1638271790000|2021-11-30 11:29:50|2895.67|2895.67|2895.7|2895.7|2895.7|2895.7|2895.56|2895.56|0
1638271800000|2021-11-30 11:30:00|2895.77|2895.77|2896.02|2896.02|2896.09|2896.09|2895.77|2895.77|0
1638271810000|2021-11-30 11:30:10|2896.09|2896.09|2896.16|2896.16|2896.16|2896.16|2896.09|2896.09|0
1638271820000|2021-11-30 11:30:20|2896.27|2896.27|2896.41|2896.41|2896.41|2896.41|2896.27|2896.27|0
1638271830000|2021-11-30 11:30:30|2896.51|2896.51|2896.41|2896.41|2896.51|2896.51|2896.41|2896.41|0
1638271850000|2021-11-30 11:30:50|2896.47|2896.47|2896.6|2896.6|2896.6|2896.6|2896.47|2896.47|0
1638271860000|2021-11-30 11:31:00|2896.95|2896.95|2896.53|2896.53|2897.01|2897.01|2896.53|2896.53|0
1638271870000|2021-11-30 11:31:10|2896.47|2896.47|2896.47|2896.47|2896.47|2896.47|2896.47|2896.47|0
1638271880000|2021-11-30 11:31:20|2896.6|2896.6|2896.6|2896.6|2896.6|2896.6|2896.6|2896.6|0
1638271890000|2021-11-30 11:31:30|2896.63|2896.63|2896.63|2896.63|2896.63|2896.63|2896.63|2896.63|0
1638271900000|2021-11-30 11:31:40|2896.59|2896.59|2896.59|2896.59|2896.59|2896.59|2896.59|2896.59|0
1638271910000|2021-11-30 11:31:50|2896.67|2896.67|2897.01|2897.01|2897.01|2897.01|2896.67|2896.67|0
1638271930000|2021-11-30 11:32:10|2897.36|2897.36|2897.58|2897.58|2897.58|2897.58|2897.36|2897.36|0
1638271940000|2021-11-30 11:32:20|2897.64|2897.64|2897.72|2897.72|2897.72|2897.72|2897.43|2897.43|0
1638271950000|2021-11-30 11:32:30|2897.58|2897.58|2898.08|2898.08|2898.23|2898.23|2897.58|2897.58|0
1638271960000|2021-11-30 11:32:40|2897.94|2897.94|2897.67|2897.67|2897.94|2897.94|2897.67|2897.67|0
1638271970000|2021-11-30 11:32:50|2897.6|2897.6|2897.67|2897.67|2897.67|2897.67|2897.6|2897.6|0
1638271980000|2021-11-30 11:33:00|2897.6|2897.6|2897.52|2897.52|2897.88|2897.88|2897.45|2897.45|0
1638271990000|2021-11-30 11:33:10|2897.42|2897.42|2897.38|2897.38|2897.42|2897.42|2897.38|2897.38|0
1638272000000|2021-11-30 11:33:20|2897.49|2897.49|2897.49|2897.49|2897.49|2897.49|2897.49|2897.49|0
1638272010000|2021-11-30 11:33:30|2897.34|2897.34|2897.48|2897.48|2897.48|2897.48|2897.06|2897.06|0
1638272020000|2021-11-30 11:33:40|2897.44|2897.44|2897.33|2897.33|2897.44|2897.44|2897.33|2897.33|0
1638272030000|2021-11-30 11:33:50|2897.31|2897.31|2897.26|2897.26|2897.31|2897.31|2897.26|2897.26|0
1638272040000|2021-11-30 11:34:00|2897.13|2897.13|2897.14|2897.14|2897.2|2897.2|2897.06|2897.06|0
1638272060000|2021-11-30 11:34:20|2896.69|2896.69|2896.73|2896.73|2896.84|2896.84|2896.69|2896.69|0
1638272080000|2021-11-30 11:34:40|2897.02|2897.02|2896.95|2896.95|2897.02|2897.02|2896.95|2896.95|0
1638272090000|2021-11-30 11:34:50|2896.89|2896.89|2896.89|2896.89|2896.89|2896.89|2896.89|2896.89|0
1638272110000|2021-11-30 11:35:10|2896.76|2896.76|2897.05|2897.05|2897.05|2897.05|2896.76|2896.76|0
1638272120000|2021-11-30 11:35:20|2896.93|2896.93|2896.93|2896.93|2896.93|2896.93|2896.93|2896.93|0
1638272140000|2021-11-30 11:35:40|2896.98|2896.98|2897.5|2897.5|2897.5|2897.5|2896.98|2896.98|0
1638272150000|2021-11-30 11:35:50|2897.84|2897.84|2897.77|2897.77|2897.91|2897.91|2897.77|2897.77|0
1638272160000|2021-11-30 11:36:00|2897.98|2897.98|2897.98|2897.98|2897.98|2897.98|2897.98|2897.98|0
1638272170000|2021-11-30 11:36:10|2897.77|2897.77|2897.47|2897.47|2897.77|2897.77|2897.47|2897.47|0
1638272180000|2021-11-30 11:36:20|2897.54|2897.54|2897.54|2897.54|2897.54|2897.54|2897.54|2897.54|0
1638272190000|2021-11-30 11:36:30|2897.43|2897.43|2897.57|2897.57|2897.57|2897.57|2897.43|2897.43|0
1638272200000|2021-11-30 11:36:40|2897.46|2897.46|2897.46|2897.46|2897.46|2897.46|2897.46|2897.46|0
1638272210000|2021-11-30 11:36:50|2897.26|2897.26|2897.36|2897.36|2897.55|2897.55|2897.26|2897.26|0
1638272220000|2021-11-30 11:37:00|2897.08|2897.08|2897.21|2897.21|2897.21|2897.21|2897.08|2897.08|0
1638272230000|2021-11-30 11:37:10|2897.28|2897.28|2896.44|2896.44|2897.28|2897.28|2896.44|2896.44|0
1638272240000|2021-11-30 11:37:20|2896.31|2896.31|2895.86|2895.86|2896.31|2896.31|2895.86|2895.86|0
1638272250000|2021-11-30 11:37:30|2895.57|2895.57|2895.38|2895.38|2895.57|2895.57|2895.38|2895.38|0
1638272260000|2021-11-30 11:37:40|2895.04|2895.04|2895.02|2895.02|2895.04|2895.04|2894.81|2894.81|0
1638272270000|2021-11-30 11:37:50|2894.95|2894.95|2894.69|2894.69|2894.95|2894.95|2894.69|2894.69|0
1638272280000|2021-11-30 11:38:00|2894.77|2894.77|2894.48|2894.48|2894.77|2894.77|2894.48|2894.48|0
1638272300000|2021-11-30 11:38:20|2894.41|2894.41|2894.37|2894.37|2894.41|2894.41|2894.23|2894.23|0
1638272320000|2021-11-30 11:38:40|2894.41|2894.41|2894.34|2894.34|2894.41|2894.41|2894.34|2894.34|0
1638272330000|2021-11-30 11:38:50|2894.4|2894.4|2894.4|2894.4|2894.4|2894.4|2894.4|2894.4|0
1638272340000|2021-11-30 11:39:00|2894.35|2894.35|2894.24|2894.24|2894.35|2894.35|2894.24|2894.24|0
1638272350000|2021-11-30 11:39:10|2894.37|2894.37|2894.32|2894.32|2894.37|2894.37|2894.32|2894.32|0
1638272360000|2021-11-30 11:39:20|2894.34|2894.34|2894.51|2894.51|2894.51|2894.51|2894.34|2894.34|0
1638272370000|2021-11-30 11:39:30|2894.58|2894.58|2894.58|2894.58|2894.58|2894.58|2894.58|2894.58|0
1638272380000|2021-11-30 11:39:40|2894.37|2894.37|2893.94|2893.94|2894.42|2894.42|2893.51|2893.51|0
1638272390000|2021-11-30 11:39:50|2893.79|2893.79|2893.48|2893.48|2893.79|2893.79|2893.36|2893.36|0
1638272400000|2021-11-30 11:40:00|2893.37|2893.37|2893.37|2893.37|2893.37|2893.37|2893.37|2893.37|0
1638272410000|2021-11-30 11:40:10|2893.43|2893.43|2893.56|2893.56|2893.56|2893.56|2893.43|2893.43|0
1638272420000|2021-11-30 11:40:20|2893.55|2893.55|2893.55|2893.55|2893.55|2893.55|2893.55|2893.55|0
1638272450000|2021-11-30 11:40:50|2894.12|2894.12|2894.12|2894.12|2894.12|2894.12|2894.12|2894.12|0
1638272460000|2021-11-30 11:41:00|2894.25|2894.25|2895.12|2895.12|2895.12|2895.12|2894.25|2894.25|0
1638272470000|2021-11-30 11:41:10|2895.01|2895.01|2895.57|2895.57|2895.57|2895.57|2895.01|2895.01|0
1638272480000|2021-11-30 11:41:20|2895.68|2895.68|2895.32|2895.32|2895.75|2895.75|2895.32|2895.32|0
1638272510000|2021-11-30 11:41:50|2895.4|2895.4|2895.4|2895.4|2895.4|2895.4|2895.4|2895.4|0
1638272520000|2021-11-30 11:42:00|2895.82|2895.82|2895.82|2895.82|2895.82|2895.82|2895.82|2895.82|0
1638272560000|2021-11-30 11:42:40|2896.05|2896.05|2896.59|2896.59|2896.59|2896.59|2896.05|2896.05|0
1638272570000|2021-11-30 11:42:50|2896.24|2896.24|2895.67|2895.67|2896.24|2896.24|2895.67|2895.67|0
1638272580000|2021-11-30 11:43:00|2895.6|2895.6|2895.73|2895.73|2895.88|2895.88|2895.6|2895.6|0
1638272590000|2021-11-30 11:43:10|2895.79|2895.79|2896.12|2896.12|2896.12|2896.12|2895.79|2895.79|0
1638272600000|2021-11-30 11:43:20|2896.26|2896.26|2896.21|2896.21|2896.36|2896.36|2896.21|2896.21|0
1638272620000|2021-11-30 11:43:40|2896.36|2896.36|2896.36|2896.36|2896.36|2896.36|2896.36|2896.36|0
1638272630000|2021-11-30 11:43:50|2896.43|2896.43|2896.5|2896.5|2896.5|2896.5|2896.43|2896.43|0
1638272640000|2021-11-30 11:44:00|2896.43|2896.43|2895.93|2895.93|2896.43|2896.43|2895.93|2895.93|0
1638272650000|2021-11-30 11:44:10|2895.99|2895.99|2895.99|2895.99|2895.99|2895.99|2895.99|2895.99|0
1638272670000|2021-11-30 11:44:30|2895.98|2895.98|2895.63|2895.63|2895.98|2895.98|2895.63|2895.63|0
1638272680000|2021-11-30 11:44:40|2895.52|2895.52|2895.4|2895.4|2895.74|2895.74|2895.4|2895.4|0
1638272690000|2021-11-30 11:44:50|2895.51|2895.51|2895.61|2895.61|2895.61|2895.61|2895.51|2895.51|0
1638272700000|2021-11-30 11:45:00|2895.55|2895.55|2895.53|2895.53|2895.68|2895.68|2895.53|2895.53|0
1638272710000|2021-11-30 11:45:10|2895.54|2895.54|2895.33|2895.33|2895.54|2895.54|2895.33|2895.33|0
1638272730000|2021-11-30 11:45:30|2895.21|2895.21|2895.46|2895.46|2895.46|2895.46|2895.1|2895.1|0
1638272740000|2021-11-30 11:45:40|2895.59|2895.59|2895.65|2895.65|2895.65|2895.65|2895.59|2895.59|0
1638272750000|2021-11-30 11:45:50|2895.37|2895.37|2895.37|2895.37|2895.37|2895.37|2895.37|2895.37|0
1638272760000|2021-11-30 11:46:00|2895.31|2895.31|2895.31|2895.31|2895.31|2895.31|2895.31|2895.31|0
1638272780000|2021-11-30 11:46:20|2895.32|2895.32|2895.48|2895.48|2895.48|2895.48|2895.32|2895.32|0
1638272790000|2021-11-30 11:46:30|2895.33|2895.33|2895.33|2895.33|2895.33|2895.33|2895.33|2895.33|0
1638272800000|2021-11-30 11:46:40|2895.62|2895.62|2895.83|2895.83|2895.83|2895.83|2895.62|2895.62|0
1638272820000|2021-11-30 11:47:00|2896|2896|2895.99|2895.99|2896|2896|2895.69|2895.69|0
1638272830000|2021-11-30 11:47:10|2895.7|2895.7|2896.65|2896.65|2896.65|2896.65|2895.7|2895.7|0
1638272840000|2021-11-30 11:47:20|2896.59|2896.59|2896.59|2896.59|2896.59|2896.59|2896.59|2896.59|0
1638272850000|2021-11-30 11:47:30|2896.37|2896.37|2896.37|2896.37|2896.37|2896.37|2896.37|2896.37|0
1638272860000|2021-11-30 11:47:40|2896.33|2896.33|2896.4|2896.4|2896.4|2896.4|2896.33|2896.33|0
1638272870000|2021-11-30 11:47:50|2896.33|2896.33|2896.37|2896.37|2896.37|2896.37|2896.33|2896.33|0
1638272880000|2021-11-30 11:48:00|2896.42|2896.42|2896.35|2896.35|2896.42|2896.42|2896.35|2896.35|0
1638272900000|2021-11-30 11:48:20|2896.28|2896.28|2896.3|2896.3|2896.3|2896.3|2896.28|2896.28|0
1638272910000|2021-11-30 11:48:30|2896.37|2896.37|2896.23|2896.23|2896.37|2896.37|2896.23|2896.23|0
1638272930000|2021-11-30 11:48:50|2896.34|2896.34|2896.7|2896.7|2896.7|2896.7|2896.34|2896.34|0
1638272940000|2021-11-30 11:49:00|2896.71|2896.71|2896.81|2896.81|2896.81|2896.81|2896.47|2896.47|0
1638272950000|2021-11-30 11:49:10|2896.91|2896.91|2896.91|2896.91|2896.91|2896.91|2896.91|2896.91|0
1638272960000|2021-11-30 11:49:20|2896.88|2896.88|2896.88|2896.88|2896.88|2896.88|2896.88|2896.88|0
1638272970000|2021-11-30 11:49:30|2897.17|2897.17|2896.99|2896.99|2897.32|2897.32|2896.99|2896.99|0
1638272980000|2021-11-30 11:49:40|2897.01|2897.01|2896.64|2896.64|2897.01|2897.01|2896.64|2896.64|0
1638272990000|2021-11-30 11:49:50|2896.42|2896.42|2896.22|2896.22|2896.42|2896.42|2896.12|2896.12|0
1638273000000|2021-11-30 11:50:00|2896.2|2896.2|2896.07|2896.07|2896.2|2896.2|2896.07|2896.07|0
1638273020000|2021-11-30 11:50:20|2895.86|2895.86|2895.86|2895.86|2895.86|2895.86|2895.86|2895.86|0
1638273030000|2021-11-30 11:50:30|2895.88|2895.88|2896.15|2896.15|2896.15|2896.15|2895.82|2895.82|0
1638273040000|2021-11-30 11:50:40|2896.29|2896.29|2896.47|2896.47|2896.47|2896.47|2896.29|2896.29|0
1638273050000|2021-11-30 11:50:50|2896.61|2896.61|2896.32|2896.32|2896.61|2896.61|2896.32|2896.32|0
1638273060000|2021-11-30 11:51:00|2896.18|2896.18|2896.14|2896.14|2896.18|2896.18|2896.03|2896.03|0
1638273070000|2021-11-30 11:51:10|2896.28|2896.28|2896.01|2896.01|2896.28|2896.28|2896.01|2896.01|0
1638273080000|2021-11-30 11:51:20|2895.94|2895.94|2895.87|2895.87|2895.94|2895.94|2895.87|2895.87|0
1638273090000|2021-11-30 11:51:30|2895.94|2895.94|2895.94|2895.94|2895.94|2895.94|2895.94|2895.94|0
1638273100000|2021-11-30 11:51:40|2896.06|2896.06|2895.94|2895.94|2896.17|2896.17|2895.94|2895.94|0
1638273110000|2021-11-30 11:51:50|2895.83|2895.83|2895.83|2895.83|2895.83|2895.83|2895.83|2895.83|0
1638273120000|2021-11-30 11:52:00|2895.77|2895.77|2895.67|2895.67|2895.77|2895.77|2895.67|2895.67|0
1638273160000|2021-11-30 11:52:40|2896.07|2896.07|2896.9|2896.9|2896.9|2896.9|2896|2896|0
1638273170000|2021-11-30 11:52:50|2896.97|2896.97|2896.97|2896.97|2896.97|2896.97|2896.97|2896.97|0
1638273180000|2021-11-30 11:53:00|2896.78|2896.78|2897.16|2897.16|2897.16|2897.16|2896.78|2896.78|0
1638273190000|2021-11-30 11:53:10|2896.89|2896.89|2896.89|2896.89|2896.89|2896.89|2896.89|2896.89|0
1638273200000|2021-11-30 11:53:20|2896.69|2896.69|2896.69|2896.69|2896.69|2896.69|2896.69|2896.69|0
1638273210000|2021-11-30 11:53:30|2896.58|2896.58|2896.3|2896.3|2896.58|2896.58|2896.3|2896.3|0
1638273220000|2021-11-30 11:53:40|2896.16|2896.16|2896.3|2896.3|2896.44|2896.44|2896.08|2896.08|0
1638273230000|2021-11-30 11:53:50|2896.02|2896.02|2896.02|2896.02|2896.02|2896.02|2896.02|2896.02|0
1638273240000|2021-11-30 11:54:00|2895.67|2895.67|2895.87|2895.87|2895.87|2895.87|2895.67|2895.67|0
1638273260000|2021-11-30 11:54:20|2895.71|2895.71|2895.64|2895.64|2895.71|2895.71|2895.64|2895.64|0
1638273270000|2021-11-30 11:54:30|2895.07|2895.07|2895.29|2895.29|2895.29|2895.29|2895.07|2895.07|0
1638273280000|2021-11-30 11:54:40|2895|2895|2895|2895|2895|2895|2895|2895|0
1638273290000|2021-11-30 11:54:50|2895.29|2895.29|2895.07|2895.07|2895.51|2895.51|2895.07|2895.07|0
1638273300000|2021-11-30 11:55:00|2895.14|2895.14|2895.15|2895.15|2895.15|2895.15|2895.01|2895.01|0
1638273310000|2021-11-30 11:55:10|2895.35|2895.35|2895.45|2895.45|2895.5|2895.5|2895.35|2895.35|0
1638273320000|2021-11-30 11:55:20|2895.53|2895.53|2895.74|2895.74|2895.74|2895.74|2895.53|2895.53|0
1638273330000|2021-11-30 11:55:30|2895.67|2895.67|2895.67|2895.67|2895.67|2895.67|2895.67|2895.67|0
1638273340000|2021-11-30 11:55:40|2895.61|2895.61|2895.61|2895.61|2895.61|2895.61|2895.61|2895.61|0
1638273350000|2021-11-30 11:55:50|2895.67|2895.67|2895.53|2895.53|2895.67|2895.67|2895.53|2895.53|0
1638273360000|2021-11-30 11:56:00|2895.42|2895.42|2895.52|2895.52|2895.52|2895.52|2895.28|2895.28|0
1638273370000|2021-11-30 11:56:10|2895.49|2895.49|2895.67|2895.67|2895.67|2895.67|2895.49|2895.49|0
1638273390000|2021-11-30 11:56:30|2895.54|2895.54|2895.54|2895.54|2895.54|2895.54|2895.54|2895.54|0
1638273400000|2021-11-30 11:56:40|2895.68|2895.68|2895.4|2895.4|2895.68|2895.68|2895.4|2895.4|0
1638273410000|2021-11-30 11:56:50|2895.33|2895.33|2895.07|2895.07|2895.33|2895.33|2895.07|2895.07|0
1638273420000|2021-11-30 11:57:00|2895.04|2895.04|2895|2895|2895.04|2895.04|2895|2895|0
1638273430000|2021-11-30 11:57:10|2894.96|2894.96|2893.91|2893.91|2894.96|2894.96|2893.91|2893.91|0
1638273440000|2021-11-30 11:57:20|2893.84|2893.84|2893.5|2893.5|2893.84|2893.84|2893.44|2893.44|0
1638273450000|2021-11-30 11:57:30|2893.38|2893.38|2893.85|2893.85|2893.85|2893.85|2893.38|2893.38|0
1638273460000|2021-11-30 11:57:40|2893.78|2893.78|2893.52|2893.52|2893.78|2893.78|2893.52|2893.52|0
1638273470000|2021-11-30 11:57:50|2893.58|2893.58|2893.27|2893.27|2893.7|2893.7|2893.27|2893.27|0
1638273480000|2021-11-30 11:58:00|2893.2|2893.2|2893.42|2893.42|2893.42|2893.42|2893.14|2893.14|0
1638273490000|2021-11-30 11:58:10|2893.36|2893.36|2893.36|2893.36|2893.36|2893.36|2893.36|2893.36|0
1638273500000|2021-11-30 11:58:20|2893.24|2893.24|2893.24|2893.24|2893.24|2893.24|2893.24|2893.24|0
1638273510000|2021-11-30 11:58:30|2893.19|2893.19|2893.36|2893.36|2893.36|2893.36|2893.12|2893.12|0
1638273520000|2021-11-30 11:58:40|2893.33|2893.33|2892.97|2892.97|2893.48|2893.48|2892.97|2892.97|0
1638273530000|2021-11-30 11:58:50|2893.08|2893.08|2893.04|2893.04|2893.08|2893.08|2893.04|2893.04|0
1638273550000|2021-11-30 11:59:10|2892.98|2892.98|2892.98|2892.98|2892.98|2892.98|2892.98|2892.98|0
1638273570000|2021-11-30 11:59:30|2892.94|2892.94|2893.25|2893.25|2893.31|2893.31|2892.94|2892.94|0
1638273580000|2021-11-30 11:59:40|2893.38|2893.38|2893.66|2893.66|2893.66|2893.66|2893.24|2893.24|0
1638273590000|2021-11-30 11:59:50|2893.73|2893.73|2893.73|2893.73|2893.73|2893.73|2893.73|2893.73|0
1638273600000|2021-11-30 12:00:00|2893.61|2893.61|2893.38|2893.38|2893.61|2893.61|2893.38|2893.38|0
1638273610000|2021-11-30 12:00:10|2893.37|2893.37|2893.37|2893.37|2893.37|2893.37|2893.37|2893.37|0
1638273620000|2021-11-30 12:00:20|2893.49|2893.49|2893.55|2893.55|2893.55|2893.55|2893.49|2893.49|0
1638273630000|2021-11-30 12:00:30|2893.61|2893.61|2893.42|2893.42|2893.61|2893.61|2893.11|2893.11|0
1638273640000|2021-11-30 12:00:40|2893.58|2893.58|2893.58|2893.58|2893.58|2893.58|2893.58|2893.58|0
1638273650000|2021-11-30 12:00:50|2893.47|2893.47|2893.71|2893.71|2893.71|2893.71|2893.47|2893.47|0
1638273660000|2021-11-30 12:01:00|2893.78|2893.78|2893.71|2893.71|2893.78|2893.78|2893.65|2893.65|0
1638273670000|2021-11-30 12:01:10|2893.86|2893.86|2893.71|2893.71|2893.86|2893.86|2893.71|2893.71|0
1638273680000|2021-11-30 12:01:20|2893.78|2893.78|2893.84|2893.84|2893.84|2893.84|2893.78|2893.78|0
1638273690000|2021-11-30 12:01:30|2893.99|2893.99|2894.01|2894.01|2894.06|2894.06|2893.99|2893.99|0
1638273700000|2021-11-30 12:01:40|2894.11|2894.11|2894.47|2894.47|2894.47|2894.47|2894.11|2894.11|0
1638273710000|2021-11-30 12:01:50|2894.41|2894.41|2894.47|2894.47|2894.47|2894.47|2894.41|2894.41|0
1638273720000|2021-11-30 12:02:00|2894.54|2894.54|2894.96|2894.96|2894.96|2894.96|2894.44|2894.44|0
1638273730000|2021-11-30 12:02:10|2894.73|2894.73|2894.6|2894.6|2894.73|2894.73|2894.6|2894.6|0
1638273740000|2021-11-30 12:02:20|2894.66|2894.66|2894.66|2894.66|2894.73|2894.73|2894.59|2894.59|0
1638273750000|2021-11-30 12:02:30|2894.45|2894.45|2894.51|2894.51|2894.51|2894.51|2894.45|2894.45|0
1638273760000|2021-11-30 12:02:40|2894.54|2894.54|2894.8|2894.8|2895.01|2895.01|2894.54|2894.54|0
1638273770000|2021-11-30 12:02:50|2894.83|2894.83|2894.52|2894.52|2894.83|2894.83|2894.52|2894.52|0
1638273780000|2021-11-30 12:03:00|2894.37|2894.37|2894.48|2894.48|2894.48|2894.48|2894.3|2894.3|0
1638273790000|2021-11-30 12:03:10|2894.52|2894.52|2894.45|2894.45|2894.52|2894.52|2894.45|2894.45|0
1638273800000|2021-11-30 12:03:20|2894.52|2894.52|2894.52|2894.52|2894.52|2894.52|2894.52|2894.52|0
1638273810000|2021-11-30 12:03:30|2894.45|2894.45|2894.81|2894.81|2894.81|2894.81|2894.45|2894.45|0
1638273840000|2021-11-30 12:04:00|2894.6|2894.6|2894.6|2894.6|2894.6|2894.6|2894.6|2894.6|0
1638273850000|2021-11-30 12:04:10|2894.75|2894.75|2894.75|2894.75|2894.75|2894.75|2894.75|2894.75|0
1638273860000|2021-11-30 12:04:20|2894.86|2894.86|2895.15|2895.15|2895.15|2895.15|2894.86|2894.86|0
1638273870000|2021-11-30 12:04:30|2895.29|2895.29|2895.22|2895.22|2895.29|2895.29|2895.15|2895.15|0
1638273880000|2021-11-30 12:04:40|2895.09|2895.09|2895.09|2895.09|2895.09|2895.09|2895.09|2895.09|0
1638273890000|2021-11-30 12:04:50|2895.38|2895.38|2895.24|2895.24|2895.38|2895.38|2895.24|2895.24|0
1638273920000|2021-11-30 12:05:20|2895.17|2895.17|2895.22|2895.22|2895.22|2895.22|2895.17|2895.17|0
1638273930000|2021-11-30 12:05:30|2895.15|2895.15|2895.36|2895.36|2895.36|2895.36|2895.15|2895.15|0
1638273940000|2021-11-30 12:05:40|2895.08|2895.08|2894.8|2894.8|2895.08|2895.08|2894.8|2894.8|0
1638273950000|2021-11-30 12:05:50|2894.51|2894.51|2894.11|2894.11|2894.51|2894.51|2894.11|2894.11|0
1638273960000|2021-11-30 12:06:00|2893.97|2893.97|2894.33|2894.33|2894.33|2894.33|2893.97|2893.97|0
1638273980000|2021-11-30 12:06:20|2894.22|2894.22|2894.28|2894.28|2894.28|2894.28|2894.22|2894.22|0
1638274010000|2021-11-30 12:06:50|2894.35|2894.35|2894.35|2894.35|2894.35|2894.35|2894.35|2894.35|0
1638274020000|2021-11-30 12:07:00|2894.22|2894.22|2894.22|2894.22|2894.22|2894.22|2894.22|2894.22|0
1638274030000|2021-11-30 12:07:10|2894.15|2894.15|2894.09|2894.09|2894.15|2894.15|2894.09|2894.09|0
1638274050000|2021-11-30 12:07:30|2894.16|2894.16|2894.16|2894.16|2894.16|2894.16|2894.16|2894.16|0
1638274060000|2021-11-30 12:07:40|2894.23|2894.23|2894.92|2894.92|2894.92|2894.92|2894.23|2894.23|0
1638274070000|2021-11-30 12:07:50|2894.94|2894.94|2894.89|2894.89|2894.94|2894.94|2894.89|2894.89|0
1638274080000|2021-11-30 12:08:00|2894.96|2894.96|2894.96|2894.96|2894.96|2894.96|2894.96|2894.96|0
1638274090000|2021-11-30 12:08:10|2895.06|2895.06|2895.06|2895.06|2895.06|2895.06|2895.06|2895.06|0
1638274100000|2021-11-30 12:08:20|2895.28|2895.28|2895.21|2895.21|2895.28|2895.28|2895.21|2895.21|0
1638274110000|2021-11-30 12:08:30|2895.09|2895.09|2895.09|2895.09|2895.09|2895.09|2895.09|2895.09|0
1638274120000|2021-11-30 12:08:40|2894.97|2894.97|2893.99|2893.99|2894.97|2894.97|2893.84|2893.84|0
1638274130000|2021-11-30 12:08:50|2893.88|2893.88|2894.07|2894.07|2894.07|2894.07|2893.88|2893.88|0
1638274150000|2021-11-30 12:09:10|2894.19|2894.19|2894.2|2894.2|2894.31|2894.31|2894.19|2894.19|0
1638274160000|2021-11-30 12:09:20|2894.27|2894.27|2894.27|2894.27|2894.27|2894.27|2894.27|2894.27|0
1638274170000|2021-11-30 12:09:30|2894.34|2894.34|2894.34|2894.34|2894.34|2894.34|2894.34|2894.34|0
1638274180000|2021-11-30 12:09:40|2894.45|2894.45|2894.72|2894.72|2894.72|2894.72|2894.45|2894.45|0
1638274190000|2021-11-30 12:09:50|2894.78|2894.78|2895.06|2895.06|2895.06|2895.06|2894.78|2894.78|0
1638274200000|2021-11-30 12:10:00|2894.85|2894.85|2895.16|2895.16|2895.16|2895.16|2894.8|2894.8|0
1638274210000|2021-11-30 12:10:10|2895.09|2895.09|2895.09|2895.09|2895.09|2895.09|2895.09|2895.09|0
1638274230000|2021-11-30 12:10:30|2895.07|2895.07|2894.95|2894.95|2895.07|2895.07|2894.95|2894.95|0
1638274240000|2021-11-30 12:10:40|2894.99|2894.99|2894.87|2894.87|2895.02|2895.02|2894.87|2894.87|0
1638274250000|2021-11-30 12:10:50|2895.02|2895.02|2895.37|2895.37|2895.37|2895.37|2895.02|2895.02|0
1638274260000|2021-11-30 12:11:00|2895.49|2895.49|2895.49|2895.49|2895.49|2895.49|2895.49|2895.49|0
1638274270000|2021-11-30 12:11:10|2895.6|2895.6|2895.6|2895.6|2895.6|2895.6|2895.6|2895.6|0
1638274280000|2021-11-30 12:11:20|2895.32|2895.32|2895.46|2895.46|2895.46|2895.46|2895.32|2895.32|0
1638274290000|2021-11-30 12:11:30|2895.25|2895.25|2895.25|2895.25|2895.25|2895.25|2895.25|2895.25|0
1638274330000|2021-11-30 12:12:10|2895.37|2895.37|2895.37|2895.37|2895.37|2895.37|2895.37|2895.37|0
1638274340000|2021-11-30 12:12:20|2895.3|2895.3|2895.33|2895.33|2895.33|2895.33|2895.3|2895.3|0
1638274350000|2021-11-30 12:12:30|2895.62|2895.62|2895.83|2895.83|2896.05|2896.05|2895.62|2895.62|0
1638274360000|2021-11-30 12:12:40|2895.98|2895.98|2896.37|2896.37|2896.37|2896.37|2895.98|2895.98|0
1638274370000|2021-11-30 12:12:50|2896.48|2896.48|2896.78|2896.78|2896.78|2896.78|2896.48|2896.48|0
1638274380000|2021-11-30 12:13:00|2896.84|2896.84|2896.81|2896.81|2896.84|2896.84|2896.69|2896.69|0
1638274390000|2021-11-30 12:13:10|2896.83|2896.83|2896.97|2896.97|2896.97|2896.97|2896.83|2896.83|0
1638274410000|2021-11-30 12:13:30|2897|2897|2897.14|2897.14|2897.14|2897.14|2897|2897|0
1638274420000|2021-11-30 12:13:40|2897.21|2897.21|2897.32|2897.32|2897.32|2897.32|2897.21|2897.21|0
1638274430000|2021-11-30 12:13:50|2897.35|2897.35|2897.42|2897.42|2897.42|2897.42|2897.35|2897.35|0
1638274440000|2021-11-30 12:14:00|2897.28|2897.28|2897.28|2897.28|2897.28|2897.28|2897.28|2897.28|0
1638274450000|2021-11-30 12:14:10|2897.41|2897.41|2897.71|2897.71|2897.84|2897.84|2897.41|2897.41|0
1638274470000|2021-11-30 12:14:30|2897.81|2897.81|2897.93|2897.93|2897.93|2897.93|2897.81|2897.81|0
1638274480000|2021-11-30 12:14:40|2898|2898|2898.01|2898.01|2898.01|2898.01|2898|2898|0
1638274490000|2021-11-30 12:14:50|2898.07|2898.07|2898.07|2898.07|2898.07|2898.07|2898.07|2898.07|0
1638274500000|2021-11-30 12:15:00|2898.11|2898.11|2897.96|2897.96|2898.11|2898.11|2897.96|2897.96|0
1638274510000|2021-11-30 12:15:10|2897.94|2897.94|2898.09|2898.09|2898.09|2898.09|2897.94|2897.94|0
1638274520000|2021-11-30 12:15:20|2898.11|2898.11|2898.16|2898.16|2898.16|2898.16|2898.11|2898.11|0
1638274540000|2021-11-30 12:15:40|2898.04|2898.04|2898.04|2898.04|2898.04|2898.04|2897.92|2897.92|0
1638274550000|2021-11-30 12:15:50|2897.98|2897.98|2897.98|2897.98|2897.98|2897.98|2897.98|2897.98|0
1638274560000|2021-11-30 12:16:00|2897.96|2897.96|2897.97|2897.97|2898.05|2898.05|2897.93|2897.93|0
1638274570000|2021-11-30 12:16:10|2898.09|2898.09|2898.34|2898.34|2898.34|2898.34|2898.09|2898.09|0
1638274580000|2021-11-30 12:16:20|2898.06|2898.06|2898.18|2898.18|2898.18|2898.18|2898.06|2898.06|0
1638274590000|2021-11-30 12:16:30|2898.06|2898.06|2897.69|2897.69|2898.34|2898.34|2897.69|2897.69|0
1638274600000|2021-11-30 12:16:40|2897.81|2897.81|2897.57|2897.57|2897.81|2897.81|2897.57|2897.57|0
1638274610000|2021-11-30 12:16:50|2897.46|2897.46|2897.65|2897.65|2897.65|2897.65|2897.46|2897.46|0
1638274620000|2021-11-30 12:17:00|2897.36|2897.36|2897.84|2897.84|2897.84|2897.84|2897.36|2897.36|0
1638274640000|2021-11-30 12:17:20|2897.54|2897.54|2897.54|2897.54|2897.54|2897.54|2897.54|2897.54|0
1638274650000|2021-11-30 12:17:30|2897.42|2897.42|2897.42|2897.42|2897.42|2897.42|2897.42|2897.42|0
1638274670000|2021-11-30 12:17:50|2897.38|2897.38|2897.7|2897.7|2897.7|2897.7|2897.24|2897.24|0
1638274690000|2021-11-30 12:18:10|2897.74|2897.74|2897.7|2897.7|2897.74|2897.74|2897.7|2897.7|0
1638274700000|2021-11-30 12:18:20|2897.74|2897.74|2897.7|2897.7|2897.74|2897.74|2897.7|2897.7|0
1638274710000|2021-11-30 12:18:30|2897.84|2897.84|2897.84|2897.84|2897.84|2897.84|2897.84|2897.84|0
1638274750000|2021-11-30 12:19:10|2897.91|2897.91|2897.25|2897.25|2897.91|2897.91|2897.25|2897.25|0
1638274760000|2021-11-30 12:19:20|2897.1|2897.1|2897.37|2897.37|2897.54|2897.54|2897.03|2897.03|0
1638274770000|2021-11-30 12:19:30|2897.49|2897.49|2897.07|2897.07|2897.49|2897.49|2897.07|2897.07|0
1638274780000|2021-11-30 12:19:40|2896.96|2896.96|2896.96|2896.96|2896.96|2896.96|2896.96|2896.96|0
1638274800000|2021-11-30 12:20:00|2896.98|2896.98|2896.93|2896.93|2896.98|2896.98|2896.93|2896.93|0
1638274820000|2021-11-30 12:20:20|2896.85|2896.85|2896.85|2896.85|2896.85|2896.85|2896.85|2896.85|0
1638274830000|2021-11-30 12:20:30|2896.83|2896.83|2896.83|2896.83|2896.83|2896.83|2896.83|2896.83|0
1638274840000|2021-11-30 12:20:40|2896.95|2896.95|2896.95|2896.95|2896.95|2896.95|2896.95|2896.95|0
1638274850000|2021-11-30 12:20:50|2897.09|2897.09|2897.09|2897.09|2897.09|2897.09|2897.09|2897.09|0
1638274860000|2021-11-30 12:21:00|2897.16|2897.16|2897.29|2897.29|2897.29|2897.29|2897.16|2897.16|0
1638274870000|2021-11-30 12:21:10|2897.14|2897.14|2897.14|2897.14|2897.14|2897.14|2897.14|2897.14|0
1638274880000|2021-11-30 12:21:20|2897.22|2897.22|2897.29|2897.29|2897.29|2897.29|2897.22|2897.22|0
1638274910000|2021-11-30 12:21:50|2897.44|2897.44|2897.44|2897.44|2897.44|2897.44|2897.44|2897.44|0
1638274920000|2021-11-30 12:22:00|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|0
1638274930000|2021-11-30 12:22:10|2897.48|2897.48|2897.48|2897.48|2897.48|2897.48|2897.48|2897.48|0
1638274940000|2021-11-30 12:22:20|2897.82|2897.82|2898.29|2898.29|2898.29|2898.29|2897.82|2897.82|0
1638274950000|2021-11-30 12:22:30|2898.5|2898.5|2898.71|2898.71|2898.71|2898.71|2898.5|2898.5|0
1638274960000|2021-11-30 12:22:40|2898.91|2898.91|2898.91|2898.91|2898.91|2898.91|2898.91|2898.91|0
1638274970000|2021-11-30 12:22:50|2899.17|2899.17|2899.04|2899.04|2899.3|2899.3|2899.04|2899.04|0
1638274980000|2021-11-30 12:23:00|2898.9|2898.9|2898.9|2898.9|2898.9|2898.9|2898.75|2898.75|0
1638274990000|2021-11-30 12:23:10|2898.86|2898.86|2898.91|2898.91|2898.91|2898.91|2898.86|2898.86|0
1638275000000|2021-11-30 12:23:20|2898.86|2898.86|2898.76|2898.76|2898.91|2898.91|2898.76|2898.76|0
1638275010000|2021-11-30 12:23:30|2898.82|2898.82|2898.82|2898.82|2898.82|2898.82|2898.82|2898.82|0
1638275020000|2021-11-30 12:23:40|2898.93|2898.93|2899.05|2899.05|2899.05|2899.05|2898.93|2898.93|0
1638275030000|2021-11-30 12:23:50|2898.99|2898.99|2899.09|2899.09|2899.09|2899.09|2898.99|2898.99|0
1638275040000|2021-11-30 12:24:00|2899.14|2899.14|2900.71|2900.71|2900.71|2900.71|2899.14|2899.14|0
1638275050000|2021-11-30 12:24:10|2900.9|2900.9|2901.65|2901.65|2901.65|2901.65|2900.9|2900.9|0
1638275060000|2021-11-30 12:24:20|2901.85|2901.85|2902.12|2902.12|2902.12|2902.12|2901.78|2901.78|0
1638275070000|2021-11-30 12:24:30|2902.18|2902.18|2902.47|2902.47|2902.54|2902.54|2902.18|2902.18|0
1638275080000|2021-11-30 12:24:40|2902.54|2902.54|2902.28|2902.28|2902.54|2902.54|2902.28|2902.28|0
1638275090000|2021-11-30 12:24:50|2902.57|2902.57|2902.62|2902.62|2902.62|2902.62|2902.57|2902.57|0
1638275100000|2021-11-30 12:25:00|2902.4|2902.4|2902.4|2902.4|2902.4|2902.4|2902.4|2902.4|0
1638275120000|2021-11-30 12:25:20|2902.6|2902.6|2902.77|2902.77|2902.77|2902.77|2902.6|2902.6|0
1638275130000|2021-11-30 12:25:30|2902.97|2902.97|2903.19|2903.19|2903.19|2903.19|2902.87|2902.87|0
1638275150000|2021-11-30 12:25:50|2903.48|2903.48|2903.48|2903.48|2903.48|2903.48|2903.48|2903.48|0
1638275160000|2021-11-30 12:26:00|2903.58|2903.58|2903.53|2903.53|2903.58|2903.58|2903.53|2903.53|0
1638275180000|2021-11-30 12:26:20|2903.59|2903.59|2903.59|2903.59|2903.59|2903.59|2903.59|2903.59|0
1638275190000|2021-11-30 12:26:30|2903.65|2903.65|2903.64|2903.64|2903.65|2903.65|2903.53|2903.53|0
1638275200000|2021-11-30 12:26:40|2903.68|2903.68|2903.54|2903.54|2903.68|2903.68|2903.54|2903.54|0
1638275210000|2021-11-30 12:26:50|2903.66|2903.66|2903.94|2903.94|2903.94|2903.94|2903.66|2903.66|0
1638275220000|2021-11-30 12:27:00|2903.66|2903.66|2904.25|2904.25|2904.25|2904.25|2903.66|2903.66|0
1638275230000|2021-11-30 12:27:10|2904.31|2904.31|2904.39|2904.39|2904.39|2904.39|2904.21|2904.21|0
1638275240000|2021-11-30 12:27:20|2904.45|2904.45|2904.5|2904.5|2904.57|2904.57|2904.45|2904.45|0
1638275250000|2021-11-30 12:27:30|2904.57|2904.57|2904.5|2904.5|2904.57|2904.57|2904.44|2904.44|0
1638275260000|2021-11-30 12:27:40|2904.44|2904.44|2904.44|2904.44|2904.44|2904.44|2904.44|2904.44|0
1638275270000|2021-11-30 12:27:50|2904.65|2904.65|2904.66|2904.66|2904.86|2904.86|2904.65|2904.65|0
1638275290000|2021-11-30 12:28:10|2904.8|2904.8|2905.42|2905.42|2905.42|2905.42|2904.75|2904.75|0
1638275300000|2021-11-30 12:28:20|2905.35|2905.35|2905.29|2905.29|2905.35|2905.35|2905.29|2905.29|0
1638275310000|2021-11-30 12:28:30|2905.39|2905.39|2905.39|2905.39|2905.39|2905.39|2905.39|2905.39|0
1638275320000|2021-11-30 12:28:40|2905.36|2905.36|2905.33|2905.33|2905.36|2905.36|2905.33|2905.33|0
1638275330000|2021-11-30 12:28:50|2905.21|2905.21|2905.51|2905.51|2905.51|2905.51|2905.08|2905.08|0
1638275340000|2021-11-30 12:29:00|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|0
1638275350000|2021-11-30 12:29:10|2906.24|2906.24|2906.1|2906.1|2906.24|2906.24|2906.1|2906.1|0
1638275360000|2021-11-30 12:29:20|2905.8|2905.8|2905.74|2905.74|2905.8|2905.8|2905.74|2905.74|0
1638275370000|2021-11-30 12:29:30|2905.98|2905.98|2906.05|2906.05|2906.05|2906.05|2905.98|2905.98|0
1638275380000|2021-11-30 12:29:40|2905.92|2905.92|2906.08|2906.08|2906.13|2906.13|2905.92|2905.92|0
1638275390000|2021-11-30 12:29:50|2906.23|2906.23|2906.23|2906.23|2906.23|2906.23|2906.23|2906.23|0
1638275400000|2021-11-30 12:30:00|2906.37|2906.37|2906.07|2906.07|2906.37|2906.37|2906|2906|0
1638275430000|2021-11-30 12:30:30|2905.96|2905.96|2905.51|2905.51|2905.96|2905.96|2905.51|2905.51|0
1638275440000|2021-11-30 12:30:40|2905.02|2905.02|2905.34|2905.34|2905.34|2905.34|2904.95|2904.95|0
1638275450000|2021-11-30 12:30:50|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|0
1638275460000|2021-11-30 12:31:00|2905.14|2905.14|2905.15|2905.15|2905.29|2905.29|2905.14|2905.14|0
1638275470000|2021-11-30 12:31:10|2905.22|2905.22|2905.17|2905.17|2905.22|2905.22|2905.06|2905.06|0
1638275480000|2021-11-30 12:31:20|2905.11|2905.11|2904.87|2904.87|2905.11|2905.11|2904.87|2904.87|0
1638275490000|2021-11-30 12:31:30|2904.93|2904.93|2904.93|2904.93|2904.93|2904.93|2904.93|2904.93|0
1638275500000|2021-11-30 12:31:40|2905|2905|2904.23|2904.23|2905|2905|2904.23|2904.23|0
1638275510000|2021-11-30 12:31:50|2904.1|2904.1|2903.89|2903.89|2904.1|2904.1|2903.74|2903.74|0
1638275520000|2021-11-30 12:32:00|2903.74|2903.74|2903.81|2903.81|2903.81|2903.81|2903.74|2903.74|0
1638275530000|2021-11-30 12:32:10|2903.95|2903.95|2903.92|2903.92|2904.07|2904.07|2903.92|2903.92|0
1638275540000|2021-11-30 12:32:20|2903.79|2903.79|2904.22|2904.22|2904.22|2904.22|2903.79|2903.79|0
1638275560000|2021-11-30 12:32:40|2904.07|2904.07|2904.07|2904.07|2904.07|2904.07|2904.07|2904.07|0
1638275570000|2021-11-30 12:32:50|2904.01|2904.01|2903.94|2903.94|2904.01|2904.01|2903.94|2903.94|0
1638275580000|2021-11-30 12:33:00|2903.87|2903.87|2903.84|2903.84|2903.87|2903.87|2903.84|2903.84|0
1638275590000|2021-11-30 12:33:10|2903.83|2903.83|2903.85|2903.85|2903.85|2903.85|2903.83|2903.83|0
1638275600000|2021-11-30 12:33:20|2903.92|2903.92|2903.92|2903.92|2903.92|2903.92|2903.92|2903.92|0
1638275610000|2021-11-30 12:33:30|2904.07|2904.07|2904.07|2904.07|2904.07|2904.07|2904.07|2904.07|0
1638275620000|2021-11-30 12:33:40|2904.14|2904.14|2904.14|2904.14|2904.14|2904.14|2904.14|2904.14|0
1638275640000|2021-11-30 12:34:00|2903.97|2903.97|2903.92|2903.92|2903.97|2903.97|2903.92|2903.92|0
1638275650000|2021-11-30 12:34:10|2904.03|2904.03|2904.2|2904.2|2904.2|2904.2|2904.03|2904.03|0
1638275660000|2021-11-30 12:34:20|2904.09|2904.09|2903.38|2903.38|2904.09|2904.09|2903.38|2903.38|0
1638275670000|2021-11-30 12:34:30|2903.45|2903.45|2903.56|2903.56|2903.56|2903.56|2903.45|2903.45|0
1638275680000|2021-11-30 12:34:40|2903.46|2903.46|2902.96|2902.96|2903.46|2903.46|2902.96|2902.96|0
1638275690000|2021-11-30 12:34:50|2903.03|2903.03|2903.17|2903.17|2903.17|2903.17|2903.03|2903.03|0
1638275700000|2021-11-30 12:35:00|2903.05|2903.05|2903.05|2903.05|2903.05|2903.05|2903.05|2903.05|0
1638275710000|2021-11-30 12:35:10|2902.99|2902.99|2902.76|2902.76|2902.99|2902.99|2902.76|2902.76|0
1638275720000|2021-11-30 12:35:20|2902.9|2902.9|2902.97|2902.97|2902.97|2902.97|2902.9|2902.9|0
1638275740000|2021-11-30 12:35:40|2902.82|2902.82|2903.1|2903.1|2903.1|2903.1|2902.7|2902.7|0
1638275750000|2021-11-30 12:35:50|2902.95|2902.95|2903.15|2903.15|2903.3|2903.3|2902.86|2902.86|0
1638275760000|2021-11-30 12:36:00|2903.01|2903.01|2901.32|2901.32|2903.01|2903.01|2901.32|2901.32|0
1638275770000|2021-11-30 12:36:10|2901.19|2901.19|2900.95|2900.95|2901.19|2901.19|2900.95|2900.95|0
1638275780000|2021-11-30 12:36:20|2901.01|2901.01|2901.01|2901.01|2901.01|2901.01|2901.01|2901.01|0
1638275810000|2021-11-30 12:36:50|2900.72|2900.72|2900.72|2900.72|2900.72|2900.72|2900.72|2900.72|0
1638275820000|2021-11-30 12:37:00|2900.6|2900.6|2900.45|2900.45|2900.6|2900.6|2900.38|2900.38|0
1638275830000|2021-11-30 12:37:10|2900.89|2900.89|2900.7|2900.7|2900.89|2900.89|2900.7|2900.7|0
1638275840000|2021-11-30 12:37:20|2900.48|2900.48|2900.28|2900.28|2900.62|2900.62|2900.28|2900.28|0
1638275850000|2021-11-30 12:37:30|2900.21|2900.21|2899.64|2899.64|2900.21|2900.21|2899.64|2899.64|0
1638275860000|2021-11-30 12:37:40|2899.78|2899.78|2899.78|2899.78|2899.78|2899.78|2899.78|2899.78|0
1638275870000|2021-11-30 12:37:50|2899.72|2899.72|2900|2900|2900|2900|2899.72|2899.72|0
1638275880000|2021-11-30 12:38:00|2900.3|2900.3|2900.3|2900.3|2900.3|2900.3|2900.3|2900.3|0
1638275890000|2021-11-30 12:38:10|2900.15|2900.15|2899.92|2899.92|2900.15|2900.15|2899.86|2899.86|0
1638275910000|2021-11-30 12:38:30|2899.86|2899.86|2899.86|2899.86|2899.86|2899.86|2899.86|2899.86|0
1638275920000|2021-11-30 12:38:40|2899.93|2899.93|2899.86|2899.86|2899.93|2899.93|2899.82|2899.82|0
1638275930000|2021-11-30 12:38:50|2899.71|2899.71|2899.71|2899.71|2899.71|2899.71|2899.71|2899.71|0
1638275950000|2021-11-30 12:39:10|2899.65|2899.65|2899.45|2899.45|2899.65|2899.65|2899.45|2899.45|0
1638275960000|2021-11-30 12:39:20|2899.89|2899.89|2899.89|2899.89|2900.04|2900.04|2899.89|2899.89|0
1638275970000|2021-11-30 12:39:30|2899.74|2899.74|2899.45|2899.45|2899.74|2899.74|2899.45|2899.45|0
1638275980000|2021-11-30 12:39:40|2899.33|2899.33|2899.54|2899.54|2899.54|2899.54|2899.33|2899.33|0
1638275990000|2021-11-30 12:39:50|2899.42|2899.42|2899.09|2899.09|2899.42|2899.42|2899.09|2899.09|0
1638276000000|2021-11-30 12:40:00|2899.05|2899.05|2898.82|2898.82|2899.2|2899.2|2898.82|2898.82|0
1638276010000|2021-11-30 12:40:10|2898.71|2898.71|2898.71|2898.71|2898.71|2898.71|2898.71|2898.71|0
1638276020000|2021-11-30 12:40:20|2898.77|2898.77|2899.02|2899.02|2899.09|2899.09|2898.77|2898.77|0
1638276030000|2021-11-30 12:40:30|2898.87|2898.87|2899.19|2899.19|2899.19|2899.19|2898.87|2898.87|0
1638276040000|2021-11-30 12:40:40|2899.07|2899.07|2899.19|2899.19|2899.19|2899.19|2899.01|2899.01|0
1638276050000|2021-11-30 12:40:50|2899.07|2899.07|2899.07|2899.07|2899.07|2899.07|2899.07|2899.07|0
1638276060000|2021-11-30 12:41:00|2899.03|2899.03|2898.96|2898.96|2899.03|2899.03|2898.96|2898.96|0
1638276070000|2021-11-30 12:41:10|2898.89|2898.89|2898.92|2898.92|2899.03|2899.03|2898.67|2898.67|0
1638276080000|2021-11-30 12:41:20|2899.17|2899.17|2898.75|2898.75|2899.17|2899.17|2898.75|2898.75|0
1638276090000|2021-11-30 12:41:30|2898.68|2898.68|2898.12|2898.12|2898.68|2898.68|2898.12|2898.12|0
1638276100000|2021-11-30 12:41:40|2898.33|2898.33|2898.33|2898.33|2898.33|2898.33|2898.33|2898.33|0
1638276110000|2021-11-30 12:41:50|2898.54|2898.54|2898.51|2898.51|2898.54|2898.54|2898.47|2898.47|0
1638276120000|2021-11-30 12:42:00|2898.39|2898.39|2898.39|2898.39|2898.39|2898.39|2898.39|2898.39|0
1638276130000|2021-11-30 12:42:10|2898.34|2898.34|2898.48|2898.48|2898.48|2898.48|2898.34|2898.34|0
1638276140000|2021-11-30 12:42:20|2898.36|2898.36|2898.36|2898.36|2898.43|2898.43|2898.36|2898.36|0
1638276170000|2021-11-30 12:42:50|2898.3|2898.3|2898.3|2898.3|2898.3|2898.3|2898.3|2898.3|0
1638276180000|2021-11-30 12:43:00|2898.35|2898.35|2897.09|2897.09|2898.35|2898.35|2897.09|2897.09|0
1638276200000|2021-11-30 12:43:20|2897.23|2897.23|2897.23|2897.23|2897.23|2897.23|2897.23|2897.23|0
1638276210000|2021-11-30 12:43:30|2897.34|2897.34|2897.36|2897.36|2897.4|2897.4|2897.34|2897.34|0
1638276220000|2021-11-30 12:43:40|2897.3|2897.3|2897.17|2897.17|2897.3|2897.3|2897.17|2897.17|0
1638276230000|2021-11-30 12:43:50|2897.54|2897.54|2897.54|2897.54|2897.54|2897.54|2897.54|2897.54|0
1638276240000|2021-11-30 12:44:00|2897.58|2897.58|2897.43|2897.43|2897.58|2897.58|2897.43|2897.43|0
1638276250000|2021-11-30 12:44:10|2897.39|2897.39|2897.37|2897.37|2897.39|2897.39|2897.37|2897.37|0
1638276260000|2021-11-30 12:44:20|2897.44|2897.44|2897.44|2897.44|2897.44|2897.44|2897.44|2897.44|0
1638276270000|2021-11-30 12:44:30|2897.4|2897.4|2897.4|2897.4|2897.52|2897.52|2897.4|2897.4|0
1638276280000|2021-11-30 12:44:40|2897.34|2897.34|2897.34|2897.34|2897.34|2897.34|2897.34|2897.34|0
1638276300000|2021-11-30 12:45:00|2897.27|2897.27|2896.49|2896.49|2897.27|2897.27|2896.49|2896.49|0
1638276310000|2021-11-30 12:45:10|2896.43|2896.43|2896.43|2896.43|2896.43|2896.43|2896.43|2896.43|0
1638276330000|2021-11-30 12:45:30|2896.57|2896.57|2896.72|2896.72|2896.72|2896.72|2896.57|2896.57|0
1638276340000|2021-11-30 12:45:40|2896.74|2896.74|2896.88|2896.88|2896.88|2896.88|2896.74|2896.74|0
1638276350000|2021-11-30 12:45:50|2896.95|2896.95|2897.02|2897.02|2897.02|2897.02|2896.91|2896.91|0
1638276360000|2021-11-30 12:46:00|2896.99|2896.99|2896.57|2896.57|2896.99|2896.99|2896.57|2896.57|0
1638276370000|2021-11-30 12:46:10|2896.45|2896.45|2896.19|2896.19|2896.45|2896.45|2896.19|2896.19|0
1638276380000|2021-11-30 12:46:20|2896.3|2896.3|2896.01|2896.01|2896.3|2896.3|2896.01|2896.01|0
1638276390000|2021-11-30 12:46:30|2896.25|2896.25|2896.16|2896.16|2896.25|2896.25|2896.04|2896.04|0
1638276410000|2021-11-30 12:46:50|2896.28|2896.28|2896.32|2896.32|2896.32|2896.32|2896.28|2896.28|0
1638276420000|2021-11-30 12:47:00|2896.26|2896.26|2896.09|2896.09|2896.38|2896.38|2896.09|2896.09|0
1638276430000|2021-11-30 12:47:10|2895.97|2895.97|2896.15|2896.15|2896.15|2896.15|2895.9|2895.9|0
1638276440000|2021-11-30 12:47:20|2896.08|2896.08|2896.08|2896.08|2896.08|2896.08|2896.08|2896.08|0
1638276450000|2021-11-30 12:47:30|2895.72|2895.72|2895.68|2895.68|2895.72|2895.72|2895.68|2895.68|0
1638276470000|2021-11-30 12:47:50|2895.61|2895.61|2895.5|2895.5|2895.61|2895.61|2895.5|2895.5|0
1638276480000|2021-11-30 12:48:00|2895.65|2895.65|2895.72|2895.72|2895.72|2895.72|2895.65|2895.65|0
1638276500000|2021-11-30 12:48:20|2895.33|2895.33|2895.33|2895.33|2895.33|2895.33|2895.33|2895.33|0
1638276510000|2021-11-30 12:48:30|2895.22|2895.22|2895.22|2895.22|2895.22|2895.22|2895.22|2895.22|0
1638276540000|2021-11-30 12:49:00|2895.15|2895.15|2894.99|2894.99|2895.15|2895.15|2894.99|2894.99|0
1638276550000|2021-11-30 12:49:10|2894.84|2894.84|2894.67|2894.67|2895.26|2895.26|2894.67|2894.67|0
1638276560000|2021-11-30 12:49:20|2894.56|2894.56|2894.56|2894.56|2894.56|2894.56|2894.56|2894.56|0
1638276570000|2021-11-30 12:49:30|2894.49|2894.49|2894.49|2894.49|2894.49|2894.49|2894.49|2894.49|0
1638276590000|2021-11-30 12:49:50|2894.44|2894.44|2894.44|2894.44|2894.44|2894.44|2894.44|2894.44|0
1638276610000|2021-11-30 12:50:10|2894.14|2894.14|2892.96|2892.96|2894.14|2894.14|2892.69|2892.69|0
1638276620000|2021-11-30 12:50:20|2892.89|2892.89|2892.7|2892.7|2892.99|2892.99|2892.7|2892.7|0
1638276630000|2021-11-30 12:50:30|2892.77|2892.77|2892.56|2892.56|2892.77|2892.77|2892.56|2892.56|0
1638276640000|2021-11-30 12:50:40|2892.61|2892.61|2892.41|2892.41|2892.61|2892.61|2892.41|2892.41|0
1638276650000|2021-11-30 12:50:50|2892.46|2892.46|2892.27|2892.27|2892.46|2892.46|2892.27|2892.27|0
1638276660000|2021-11-30 12:51:00|2892.31|2892.31|2892.31|2892.31|2892.31|2892.31|2892.31|2892.31|0
1638276670000|2021-11-30 12:51:10|2892.59|2892.59|2892.23|2892.23|2892.59|2892.59|2892.23|2892.23|0
1638276680000|2021-11-30 12:51:20|2892.2|2892.2|2892.39|2892.39|2892.39|2892.39|2892.18|2892.18|0
1638276690000|2021-11-30 12:51:30|2892.45|2892.45|2892.33|2892.33|2892.45|2892.45|2892.33|2892.33|0
1638276700000|2021-11-30 12:51:40|2892.4|2892.4|2892.12|2892.12|2892.42|2892.42|2892.12|2892.12|0
1638276710000|2021-11-30 12:51:50|2892.02|2892.02|2891.77|2891.77|2892.02|2892.02|2891.77|2891.77|0
1638276720000|2021-11-30 12:52:00|2891.89|2891.89|2891.89|2891.89|2891.89|2891.89|2891.89|2891.89|0
1638276730000|2021-11-30 12:52:10|2891.85|2891.85|2891.92|2891.92|2891.92|2891.92|2891.85|2891.85|0
1638276740000|2021-11-30 12:52:20|2891.98|2891.98|2892.12|2892.12|2892.19|2892.19|2891.98|2891.98|0
1638276750000|2021-11-30 12:52:30|2892.23|2892.23|2892.23|2892.23|2892.23|2892.23|2892.23|2892.23|0
1638276770000|2021-11-30 12:52:50|2892.82|2892.82|2893.4|2893.4|2893.4|2893.4|2892.69|2892.69|0
1638276790000|2021-11-30 12:53:10|2893.61|2893.61|2893.61|2893.61|2893.61|2893.61|2893.61|2893.61|0
1638276800000|2021-11-30 12:53:20|2893.5|2893.5|2893.88|2893.88|2893.88|2893.88|2893.5|2893.5|0
1638276810000|2021-11-30 12:53:30|2893.81|2893.81|2893.81|2893.81|2893.81|2893.81|2893.81|2893.81|0
1638276820000|2021-11-30 12:53:40|2893.69|2893.69|2893.63|2893.63|2893.69|2893.69|2893.63|2893.63|0
1638276830000|2021-11-30 12:53:50|2893.67|2893.67|2893.67|2893.67|2893.67|2893.67|2893.67|2893.67|0
1638276840000|2021-11-30 12:54:00|2893.54|2893.54|2893.54|2893.54|2893.54|2893.54|2893.54|2893.54|0
1638276850000|2021-11-30 12:54:10|2893.32|2893.32|2892.86|2892.86|2893.61|2893.61|2892.86|2892.86|0
1638276860000|2021-11-30 12:54:20|2892.75|2892.75|2892.6|2892.6|2892.75|2892.75|2892.6|2892.6|0
1638276870000|2021-11-30 12:54:30|2892.53|2892.53|2892.4|2892.4|2892.53|2892.53|2892.4|2892.4|0
1638276880000|2021-11-30 12:54:40|2892.34|2892.34|2892.33|2892.33|2892.34|2892.34|2892.28|2892.28|0
1638276890000|2021-11-30 12:54:50|2892.22|2892.22|2892.26|2892.26|2892.26|2892.26|2892.22|2892.22|0
1638276910000|2021-11-30 12:55:10|2892.22|2892.22|2892.19|2892.19|2892.22|2892.22|2892.19|2892.19|0
1638276920000|2021-11-30 12:55:20|2892.29|2892.29|2892.26|2892.26|2892.29|2892.29|2892.26|2892.26|0
1638276930000|2021-11-30 12:55:30|2892.24|2892.24|2892.22|2892.22|2892.37|2892.37|2892.22|2892.22|0
1638276940000|2021-11-30 12:55:40|2892.29|2892.29|2892.26|2892.26|2892.29|2892.29|2892.26|2892.26|0
1638276950000|2021-11-30 12:55:50|2892.33|2892.33|2892.65|2892.65|2892.65|2892.65|2892.33|2892.33|0
1638276960000|2021-11-30 12:56:00|2892.69|2892.69|2892.69|2892.69|2892.69|2892.69|2892.62|2892.62|0
1638276980000|2021-11-30 12:56:20|2892.56|2892.56|2892.86|2892.86|2892.86|2892.86|2892.56|2892.56|0
1638276990000|2021-11-30 12:56:30|2893|2893|2893.13|2893.13|2893.18|2893.18|2893|2893|0
1638277000000|2021-11-30 12:56:40|2892.92|2892.92|2892.82|2892.82|2892.92|2892.92|2892.82|2892.82|0
1638277020000|2021-11-30 12:57:00|2892.92|2892.92|2892.99|2892.99|2892.99|2892.99|2892.92|2892.92|0
1638277060000|2021-11-30 12:57:40|2892.87|2892.87|2892.88|2892.88|2892.9|2892.9|2892.87|2892.87|0
1638277070000|2021-11-30 12:57:50|2892.94|2892.94|2892.94|2892.94|2892.94|2892.94|2892.94|2892.94|0
1638277080000|2021-11-30 12:58:00|2893.01|2893.01|2893.08|2893.08|2893.08|2893.08|2893.01|2893.01|0
1638277090000|2021-11-30 12:58:10|2893.12|2893.12|2893.41|2893.41|2893.56|2893.56|2893.12|2893.12|0
1638277100000|2021-11-30 12:58:20|2893.34|2893.34|2893.64|2893.64|2893.64|2893.64|2893.34|2893.34|0
1638277110000|2021-11-30 12:58:30|2893.49|2893.49|2893.19|2893.19|2893.49|2893.49|2893.19|2893.19|0
1638277120000|2021-11-30 12:58:40|2893.5|2893.5|2893.66|2893.66|2893.69|2893.69|2893.5|2893.5|0
1638277130000|2021-11-30 12:58:50|2893.7|2893.7|2893.57|2893.57|2893.7|2893.7|2893.53|2893.53|0
1638277140000|2021-11-30 12:59:00|2893.51|2893.51|2893.5|2893.5|2893.51|2893.51|2893.44|2893.44|0
1638277160000|2021-11-30 12:59:20|2893.72|2893.72|2893.95|2893.95|2893.95|2893.95|2893.72|2893.72|0
1638277170000|2021-11-30 12:59:30|2894.24|2894.24|2894.36|2894.36|2894.36|2894.36|2894.24|2894.24|0
1638277190000|2021-11-30 12:59:50|2894.43|2894.43|2894.36|2894.36|2894.43|2894.43|2894.36|2894.36|0
1638277200000|2021-11-30 13:00:00|2894.51|2894.51|2894.57|2894.57|2894.62|2894.62|2894.45|2894.45|0
1638277220000|2021-11-30 13:00:20|2894.5|2894.5|2894.34|2894.34|2894.57|2894.57|2894.34|2894.34|0
1638277230000|2021-11-30 13:00:30|2894.32|2894.32|2894.32|2894.32|2894.32|2894.32|2894.32|2894.32|0
1638277240000|2021-11-30 13:00:40|2894.39|2894.39|2894.32|2894.32|2894.45|2894.45|2894.32|2894.32|0
1638277250000|2021-11-30 13:00:50|2894.31|2894.31|2894.31|2894.31|2894.31|2894.31|2894.31|2894.31|0
1638277260000|2021-11-30 13:01:00|2894.27|2894.27|2894.27|2894.27|2894.27|2894.27|2894.27|2894.27|0
1638277280000|2021-11-30 13:01:20|2894.22|2894.22|2894.4|2894.4|2894.47|2894.47|2894.22|2894.22|0
1638277290000|2021-11-30 13:01:30|2894.18|2894.18|2894.94|2894.94|2894.94|2894.94|2894.18|2894.18|0
1638277300000|2021-11-30 13:01:40|2894.95|2894.95|2895.06|2895.06|2895.06|2895.06|2894.95|2894.95|0
1638277330000|2021-11-30 13:02:10|2894.78|2894.78|2894.95|2894.95|2895.06|2895.06|2894.78|2894.78|0
1638277340000|2021-11-30 13:02:20|2895.07|2895.07|2895.19|2895.19|2895.19|2895.19|2895.07|2895.07|0
1638277350000|2021-11-30 13:02:30|2895.04|2895.04|2894.64|2894.64|2895.04|2895.04|2894.64|2894.64|0
1638277360000|2021-11-30 13:02:40|2894.71|2894.71|2894.68|2894.68|2894.76|2894.76|2894.68|2894.68|0
1638277370000|2021-11-30 13:02:50|2894.7|2894.7|2894.59|2894.59|2894.7|2894.7|2894.59|2894.59|0
1638277380000|2021-11-30 13:03:00|2894.45|2894.45|2894.03|2894.03|2894.45|2894.45|2894.03|2894.03|0
1638277390000|2021-11-30 13:03:10|2893.91|2893.91|2894|2894|2894.06|2894.06|2893.91|2893.91|0
1638277410000|2021-11-30 13:03:30|2894.21|2894.21|2894.21|2894.21|2894.21|2894.21|2894.21|2894.21|0
1638277440000|2021-11-30 13:04:00|2894|2894|2894.15|2894.15|2894.15|2894.15|2893.87|2893.87|0
1638277450000|2021-11-30 13:04:10|2894.12|2894.12|2894.33|2894.33|2894.33|2894.33|2894.12|2894.12|0
1638277460000|2021-11-30 13:04:20|2894.4|2894.4|2893.99|2893.99|2894.4|2894.4|2893.93|2893.93|0
1638277470000|2021-11-30 13:04:30|2893.93|2893.93|2893.8|2893.8|2893.93|2893.93|2893.8|2893.8|0
1638277480000|2021-11-30 13:04:40|2893.78|2893.78|2893.73|2893.73|2893.79|2893.79|2893.44|2893.44|0
1638277490000|2021-11-30 13:04:50|2893.36|2893.36|2893.36|2893.36|2893.36|2893.36|2893.36|2893.36|0
1638277500000|2021-11-30 13:05:00|2893.46|2893.46|2893.45|2893.45|2893.46|2893.46|2893.45|2893.45|0
1638277510000|2021-11-30 13:05:10|2893.16|2893.16|2892.51|2892.51|2893.16|2893.16|2892.45|2892.45|0
1638277520000|2021-11-30 13:05:20|2892.46|2892.46|2892.46|2892.46|2892.46|2892.46|2892.4|2892.4|0
1638277530000|2021-11-30 13:05:30|2892.56|2892.56|2892.5|2892.5|2892.56|2892.56|2892.5|2892.5|0
1638277540000|2021-11-30 13:05:40|2892.47|2892.47|2892.47|2892.47|2892.53|2892.53|2892.47|2892.47|0
1638277550000|2021-11-30 13:05:50|2892.36|2892.36|2892.49|2892.49|2892.49|2892.49|2892.36|2892.36|0
1638277560000|2021-11-30 13:06:00|2892.42|2892.42|2892.38|2892.38|2892.42|2892.42|2892.38|2892.38|0
1638277570000|2021-11-30 13:06:10|2892.26|2892.26|2892.04|2892.04|2892.3|2892.3|2892.04|2892.04|0
1638277580000|2021-11-30 13:06:20|2892.01|2892.01|2891.86|2891.86|2892.01|2892.01|2891.84|2891.84|0
1638277590000|2021-11-30 13:06:30|2891.97|2891.97|2892.1|2892.1|2892.1|2892.1|2891.97|2891.97|0
1638277610000|2021-11-30 13:06:50|2892.03|2892.03|2892.03|2892.03|2892.03|2892.03|2892.03|2892.03|0
1638277620000|2021-11-30 13:07:00|2892.01|2892.01|2892.01|2892.01|2892.01|2892.01|2892.01|2892.01|0
1638277630000|2021-11-30 13:07:10|2891.8|2891.8|2891.83|2891.83|2891.83|2891.83|2891.8|2891.8|0
1638277640000|2021-11-30 13:07:20|2891.84|2891.84|2891.97|2891.97|2892.18|2892.18|2891.84|2891.84|0
1638277650000|2021-11-30 13:07:30|2892.08|2892.08|2892.31|2892.31|2892.31|2892.31|2892.08|2892.08|0
1638277660000|2021-11-30 13:07:40|2892.1|2892.1|2892.16|2892.16|2892.16|2892.16|2892.1|2892.1|0
1638277670000|2021-11-30 13:07:50|2892.23|2892.23|2892.23|2892.23|2892.23|2892.23|2892.23|2892.23|0
1638277680000|2021-11-30 13:08:00|2892.36|2892.36|2893.04|2893.04|2893.04|2893.04|2892.36|2892.36|0
1638277690000|2021-11-30 13:08:10|2893.09|2893.09|2893.48|2893.48|2893.48|2893.48|2893.09|2893.09|0
1638277710000|2021-11-30 13:08:30|2893.35|2893.35|2893.35|2893.35|2893.35|2893.35|2893.35|2893.35|0
1638277720000|2021-11-30 13:08:40|2893.5|2893.5|2893.57|2893.57|2893.57|2893.57|2893.5|2893.5|0
1638277740000|2021-11-30 13:09:00|2893.77|2893.77|2893.98|2893.98|2893.98|2893.98|2893.77|2893.77|0
1638277760000|2021-11-30 13:09:20|2893.83|2893.83|2893.83|2893.83|2893.83|2893.83|2893.83|2893.83|0
1638277770000|2021-11-30 13:09:30|2893.89|2893.89|2893.89|2893.89|2893.89|2893.89|2893.89|2893.89|0
1638277780000|2021-11-30 13:09:40|2894.12|2894.12|2894.12|2894.12|2894.12|2894.12|2894.12|2894.12|0
1638277800000|2021-11-30 13:10:00|2894.01|2894.01|2893.65|2893.65|2894.01|2894.01|2893.65|2893.65|0
1638277810000|2021-11-30 13:10:10|2893.87|2893.87|2894.62|2894.62|2894.62|2894.62|2893.87|2893.87|0
1638277840000|2021-11-30 13:10:40|2894.69|2894.69|2894.51|2894.51|2894.69|2894.69|2894.51|2894.51|0
1638277850000|2021-11-30 13:10:50|2894.96|2894.96|2895.16|2895.16|2895.16|2895.16|2894.96|2894.96|0
1638277860000|2021-11-30 13:11:00|2895.27|2895.27|2895.61|2895.61|2895.61|2895.61|2895.27|2895.27|0
1638277870000|2021-11-30 13:11:10|2895.5|2895.5|2895.43|2895.43|2895.5|2895.5|2895.43|2895.43|0
1638277880000|2021-11-30 13:11:20|2895.55|2895.55|2895.94|2895.94|2895.94|2895.94|2895.55|2895.55|0
1638277920000|2021-11-30 13:12:00|2896.01|2896.01|2895.89|2895.89|2896.07|2896.07|2895.82|2895.82|0
1638277960000|2021-11-30 13:12:40|2896.33|2896.33|2896.34|2896.34|2896.4|2896.4|2896.33|2896.33|0
1638277990000|2021-11-30 13:13:10|2896.48|2896.48|2896.42|2896.42|2896.48|2896.48|2896.42|2896.42|0
1638278000000|2021-11-30 13:13:20|2896.47|2896.47|2896.47|2896.47|2896.47|2896.47|2896.47|2896.47|0
1638278010000|2021-11-30 13:13:30|2896.53|2896.53|2896.55|2896.55|2896.61|2896.61|2896.39|2896.39|0
1638278020000|2021-11-30 13:13:40|2896.48|2896.48|2896.48|2896.48|2896.71|2896.71|2896.48|2896.48|0
1638278030000|2021-11-30 13:13:50|2896.42|2896.42|2896.34|2896.34|2896.42|2896.42|2896.13|2896.13|0
1638278040000|2021-11-30 13:14:00|2896.35|2896.35|2895.73|2895.73|2896.35|2896.35|2895.73|2895.73|0
1638278050000|2021-11-30 13:14:10|2895.8|2895.8|2894.97|2894.97|2895.8|2895.8|2894.97|2894.97|0
1638278060000|2021-11-30 13:14:20|2895.38|2895.38|2895.4|2895.4|2895.53|2895.53|2895.38|2895.38|0
1638278070000|2021-11-30 13:14:30|2895.33|2895.33|2895.33|2895.33|2895.33|2895.33|2895.33|2895.33|0
1638278080000|2021-11-30 13:14:40|2895.28|2895.28|2895.27|2895.27|2895.28|2895.28|2895.12|2895.12|0
1638278090000|2021-11-30 13:14:50|2895.23|2895.23|2895.27|2895.27|2895.27|2895.27|2895.23|2895.23|0
1638278110000|2021-11-30 13:15:10|2895.34|2895.34|2895.13|2895.13|2895.34|2895.34|2895.13|2895.13|0
1638278120000|2021-11-30 13:15:20|2895.07|2895.07|2894.84|2894.84|2895.07|2895.07|2894.84|2894.84|0
1638278130000|2021-11-30 13:15:30|2894.69|2894.69|2894.69|2894.69|2894.69|2894.69|2894.69|2894.69|0
1638278150000|2021-11-30 13:15:50|2894.57|2894.57|2894.85|2894.85|2894.85|2894.85|2894.57|2894.57|0
1638278160000|2021-11-30 13:16:00|2894.72|2894.72|2894.66|2894.66|2894.72|2894.72|2894.66|2894.66|0
1638278170000|2021-11-30 13:16:10|2894.37|2894.37|2894.75|2894.75|2894.81|2894.81|2894.37|2894.37|0
1638278180000|2021-11-30 13:16:20|2894.68|2894.68|2894.61|2894.61|2894.68|2894.68|2894.61|2894.61|0
1638278200000|2021-11-30 13:16:40|2894.46|2894.46|2894.46|2894.46|2894.46|2894.46|2894.46|2894.46|0
1638278210000|2021-11-30 13:16:50|2894.43|2894.43|2894.41|2894.41|2894.43|2894.43|2894.41|2894.41|0
1638278220000|2021-11-30 13:17:00|2894.37|2894.37|2894.76|2894.76|2894.76|2894.76|2894.37|2894.37|0
1638278230000|2021-11-30 13:17:10|2894.84|2894.84|2896|2896|2896|2896|2894.84|2894.84|0
1638278240000|2021-11-30 13:17:20|2896.07|2896.07|2895.88|2895.88|2896.07|2896.07|2895.88|2895.88|0
1638278250000|2021-11-30 13:17:30|2896.32|2896.32|2896.32|2896.32|2896.32|2896.32|2896.32|2896.32|0
1638278270000|2021-11-30 13:17:50|2896.66|2896.66|2896.47|2896.47|2896.66|2896.66|2896.47|2896.47|0
1638278290000|2021-11-30 13:18:10|2896.51|2896.51|2896.51|2896.51|2896.51|2896.51|2896.51|2896.51|0
1638278300000|2021-11-30 13:18:20|2896.45|2896.45|2896.45|2896.45|2896.45|2896.45|2896.45|2896.45|0
1638278310000|2021-11-30 13:18:30|2896.18|2896.18|2896.18|2896.18|2896.18|2896.18|2896.18|2896.18|0
1638278320000|2021-11-30 13:18:40|2896.02|2896.02|2895.95|2895.95|2896.02|2896.02|2895.89|2895.89|0
1638278330000|2021-11-30 13:18:50|2896.09|2896.09|2896.09|2896.09|2896.09|2896.09|2896.09|2896.09|0
1638278340000|2021-11-30 13:19:00|2896.07|2896.07|2895.97|2895.97|2896.07|2896.07|2895.97|2895.97|0
1638278350000|2021-11-30 13:19:10|2896.03|2896.03|2896.03|2896.03|2896.03|2896.03|2896.03|2896.03|0
1638278360000|2021-11-30 13:19:20|2896.09|2896.09|2896.16|2896.16|2896.16|2896.16|2896.09|2896.09|0
1638278370000|2021-11-30 13:19:30|2896.04|2896.04|2896.04|2896.04|2896.04|2896.04|2896.04|2896.04|0
1638278380000|2021-11-30 13:19:40|2896.11|2896.11|2896.11|2896.11|2896.11|2896.11|2896.11|2896.11|0
1638278390000|2021-11-30 13:19:50|2896.26|2896.26|2896.13|2896.13|2896.26|2896.26|2896.13|2896.13|0
1638278400000|2021-11-30 13:20:00|2895.99|2895.99|2896.2|2896.2|2896.2|2896.2|2895.99|2895.99|0
1638278410000|2021-11-30 13:20:10|2896.23|2896.23|2895.66|2895.66|2896.23|2896.23|2895.66|2895.66|0
1638278420000|2021-11-30 13:20:20|2895.59|2895.59|2895.58|2895.58|2895.59|2895.59|2895.46|2895.46|0
1638278430000|2021-11-30 13:20:30|2895.29|2895.29|2894.98|2894.98|2895.29|2895.29|2894.98|2894.98|0
1638278440000|2021-11-30 13:20:40|2895.08|2895.08|2894.98|2894.98|2895.08|2895.08|2894.98|2894.98|0
1638278460000|2021-11-30 13:21:00|2894.91|2894.91|2894.56|2894.56|2894.91|2894.91|2894.56|2894.56|0
1638278470000|2021-11-30 13:21:10|2894.57|2894.57|2894.57|2894.57|2894.57|2894.57|2894.57|2894.57|0
1638278480000|2021-11-30 13:21:20|2894.5|2894.5|2894.28|2894.28|2894.5|2894.5|2894.28|2894.28|0
1638278490000|2021-11-30 13:21:30|2894.29|2894.29|2893.52|2893.52|2894.31|2894.31|2893.52|2893.52|0
1638278500000|2021-11-30 13:21:40|2893.46|2893.46|2893.07|2893.07|2893.49|2893.49|2893.07|2893.07|0
1638278510000|2021-11-30 13:21:50|2892.96|2892.96|2892.36|2892.36|2892.96|2892.96|2892.24|2892.24|0
1638278520000|2021-11-30 13:22:00|2892.47|2892.47|2892.47|2892.47|2892.47|2892.47|2892.47|2892.47|0
1638278530000|2021-11-30 13:22:10|2892.58|2892.58|2892.58|2892.58|2892.58|2892.58|2892.58|2892.58|0
1638278550000|2021-11-30 13:22:30|2892.52|2892.52|2892.52|2892.52|2892.52|2892.52|2892.52|2892.52|0
1638278560000|2021-11-30 13:22:40|2892.58|2892.58|2892.44|2892.44|2892.65|2892.65|2892.44|2892.44|0
1638278570000|2021-11-30 13:22:50|2892.58|2892.58|2892.51|2892.51|2892.58|2892.58|2892.37|2892.37|0
1638278580000|2021-11-30 13:23:00|2892.66|2892.66|2892.54|2892.54|2892.66|2892.66|2892.54|2892.54|0
1638278590000|2021-11-30 13:23:10|2892.4|2892.4|2891.95|2891.95|2892.4|2892.4|2891.95|2891.95|0
1638278600000|2021-11-30 13:23:20|2891.82|2891.82|2891.8|2891.8|2891.82|2891.82|2891.8|2891.8|0
1638278610000|2021-11-30 13:23:30|2891.49|2891.49|2891.49|2891.49|2891.49|2891.49|2891.49|2891.49|0
1638278630000|2021-11-30 13:23:50|2891.53|2891.53|2891.53|2891.53|2891.53|2891.53|2891.53|2891.53|0
1638278640000|2021-11-30 13:24:00|2891.64|2891.64|2891.64|2891.64|2891.64|2891.64|2891.64|2891.64|0
1638278660000|2021-11-30 13:24:20|2891.57|2891.57|2891.57|2891.57|2891.57|2891.57|2891.57|2891.57|0
1638278680000|2021-11-30 13:24:40|2891.45|2891.45|2891.23|2891.23|2891.45|2891.45|2891.23|2891.23|0
1638278700000|2021-11-30 13:25:00|2891.11|2891.11|2891.18|2891.18|2891.18|2891.18|2891.11|2891.11|0
1638278710000|2021-11-30 13:25:10|2891.04|2891.04|2889.47|2889.47|2891.04|2891.04|2889.47|2889.47|0
1638278720000|2021-11-30 13:25:20|2889.32|2889.32|2889.26|2889.26|2889.32|2889.32|2889.11|2889.11|0
1638278730000|2021-11-30 13:25:30|2889.11|2889.11|2888.87|2888.87|2889.11|2889.11|2888.87|2888.87|0
1638278740000|2021-11-30 13:25:40|2889|2889|2889.08|2889.08|2889.09|2889.09|2888.73|2888.73|0
1638278750000|2021-11-30 13:25:50|2889.15|2889.15|2889.36|2889.36|2889.36|2889.36|2889.15|2889.15|0
1638278760000|2021-11-30 13:26:00|2889.65|2889.65|2889.95|2889.95|2889.95|2889.95|2889.36|2889.36|0
1638278770000|2021-11-30 13:26:10|2889.88|2889.88|2889.88|2889.88|2889.88|2889.88|2889.88|2889.88|0
1638278780000|2021-11-30 13:26:20|2889.94|2889.94|2889.94|2889.94|2889.94|2889.94|2889.94|2889.94|0
1638278790000|2021-11-30 13:26:30|2889.79|2889.79|2890.23|2890.23|2890.23|2890.23|2889.79|2889.79|0
1638278800000|2021-11-30 13:26:40|2890.29|2890.29|2890.34|2890.34|2890.41|2890.41|2890.29|2890.29|0
1638278820000|2021-11-30 13:27:00|2890.48|2890.48|2890.48|2890.48|2890.48|2890.48|2890.48|2890.48|0
1638278830000|2021-11-30 13:27:10|2890.6|2890.6|2891.02|2891.02|2891.02|2891.02|2890.6|2890.6|0
1638278840000|2021-11-30 13:27:20|2891.09|2891.09|2891.09|2891.09|2891.09|2891.09|2891.09|2891.09|0
1638278880000|2021-11-30 13:28:00|2891.14|2891.14|2891.43|2891.43|2891.43|2891.43|2891.14|2891.14|0
1638278890000|2021-11-30 13:28:10|2891.33|2891.33|2891.7|2891.7|2891.7|2891.7|2891.33|2891.33|0
1638278900000|2021-11-30 13:28:20|2891.63|2891.63|2891.34|2891.34|2891.63|2891.63|2891.19|2891.19|0
1638278910000|2021-11-30 13:28:30|2891.27|2891.27|2891.27|2891.27|2891.27|2891.27|2891.27|2891.27|0
1638278930000|2021-11-30 13:28:50|2891.42|2891.42|2891.42|2891.42|2891.42|2891.42|2891.42|2891.42|0
1638278940000|2021-11-30 13:29:00|2891.48|2891.48|2891.45|2891.45|2891.51|2891.51|2891.45|2891.45|0
1638278950000|2021-11-30 13:29:10|2891.49|2891.49|2890.86|2890.86|2891.5|2891.5|2890.86|2890.86|0
1638278960000|2021-11-30 13:29:20|2890.84|2890.84|2890.12|2890.12|2890.84|2890.84|2890.12|2890.12|0
1638278970000|2021-11-30 13:29:30|2890.17|2890.17|2890.17|2890.17|2890.17|2890.17|2890.17|2890.17|0
1638278980000|2021-11-30 13:29:40|2890.34|2890.34|2890.34|2890.34|2890.34|2890.34|2890.34|2890.34|0
1638278990000|2021-11-30 13:29:50|2890.45|2890.45|2890.45|2890.45|2890.45|2890.45|2890.45|2890.45|0
1638279000000|2021-11-30 13:30:00|2890.42|2890.42|2890.68|2890.68|2890.68|2890.68|2890.42|2890.42|0
1638279010000|2021-11-30 13:30:10|2890.54|2890.54|2890.69|2890.69|2890.69|2890.69|2890.39|2890.39|0
1638279020000|2021-11-30 13:30:20|2890.65|2890.65|2890.65|2890.65|2890.65|2890.65|2890.65|2890.65|0
1638279030000|2021-11-30 13:30:30|2890.63|2890.63|2891.18|2891.18|2891.18|2891.18|2890.63|2890.63|0
1638279040000|2021-11-30 13:30:40|2891.25|2891.25|2891.19|2891.19|2891.25|2891.25|2891.19|2891.19|0
1638279060000|2021-11-30 13:31:00|2890.9|2890.9|2890.75|2890.75|2890.9|2890.9|2890.62|2890.62|0
1638279090000|2021-11-30 13:31:30|2890.46|2890.46|2890.39|2890.39|2890.46|2890.46|2890.39|2890.39|0
1638279100000|2021-11-30 13:31:40|2890.26|2890.26|2890.08|2890.08|2890.26|2890.26|2890.08|2890.08|0
1638279110000|2021-11-30 13:31:50|2889.96|2889.96|2889.89|2889.89|2890.03|2890.03|2889.82|2889.82|0
1638279120000|2021-11-30 13:32:00|2889.77|2889.77|2889.35|2889.35|2889.77|2889.77|2889.35|2889.35|0
1638279130000|2021-11-30 13:32:10|2889.29|2889.29|2889.36|2889.36|2889.36|2889.36|2889.29|2889.29|0
1638279150000|2021-11-30 13:32:30|2889.66|2889.66|2889.52|2889.52|2889.66|2889.66|2889.51|2889.51|0
1638279160000|2021-11-30 13:32:40|2889.47|2889.47|2889.62|2889.62|2889.62|2889.62|2889.47|2889.47|0
1638279170000|2021-11-30 13:32:50|2889.48|2889.48|2889.65|2889.65|2889.65|2889.65|2889.48|2889.48|0
1638279180000|2021-11-30 13:33:00|2889.85|2889.85|2890.23|2890.23|2890.23|2890.23|2889.85|2889.85|0
1638279190000|2021-11-30 13:33:10|2890.36|2890.36|2890.56|2890.56|2890.56|2890.56|2890.36|2890.36|0
1638279200000|2021-11-30 13:33:20|2890.41|2890.41|2890.75|2890.75|2890.75|2890.75|2890.41|2890.41|0
1638279210000|2021-11-30 13:33:30|2890.89|2890.89|2890.6|2890.6|2890.95|2890.95|2890.45|2890.45|0
1638279220000|2021-11-30 13:33:40|2890.46|2890.46|2890.58|2890.58|2890.58|2890.58|2890.46|2890.46|0
1638279230000|2021-11-30 13:33:50|2890.65|2890.65|2891.2|2891.2|2891.43|2891.43|2890.65|2890.65|0
1638279240000|2021-11-30 13:34:00|2891.1|2891.1|2891.42|2891.42|2891.42|2891.42|2891.1|2891.1|0
1638279250000|2021-11-30 13:34:10|2891.64|2891.64|2891.56|2891.56|2891.71|2891.71|2891.56|2891.56|0
1638279260000|2021-11-30 13:34:20|2891.71|2891.71|2892.1|2892.1|2892.1|2892.1|2891.71|2891.71|0
1638279270000|2021-11-30 13:34:30|2892.44|2892.44|2892.44|2892.44|2892.44|2892.44|2892.44|2892.44|0
1638279290000|2021-11-30 13:34:50|2892.57|2892.57|2892.74|2892.74|2892.84|2892.84|2892.57|2892.57|0
1638279300000|2021-11-30 13:35:00|2892.82|2892.82|2892.87|2892.87|2892.87|2892.87|2892.59|2892.59|0
1638279310000|2021-11-30 13:35:10|2892.83|2892.83|2893.28|2893.28|2893.28|2893.28|2892.83|2892.83|0
1638279320000|2021-11-30 13:35:20|2893.34|2893.34|2893.45|2893.45|2893.45|2893.45|2893.34|2893.34|0
1638279350000|2021-11-30 13:35:50|2893.39|2893.39|2893.56|2893.56|2893.56|2893.56|2893.39|2893.39|0
1638279360000|2021-11-30 13:36:00|2893.78|2893.78|2894.38|2894.38|2894.53|2894.53|2893.63|2893.63|0
1638279370000|2021-11-30 13:36:10|2894.49|2894.49|2894.75|2894.75|2894.75|2894.75|2894.49|2894.49|0
1638279380000|2021-11-30 13:36:20|2894.89|2894.89|2894.89|2894.89|2894.89|2894.89|2894.89|2894.89|0
1638279390000|2021-11-30 13:36:30|2894.75|2894.75|2894.75|2894.75|2894.75|2894.75|2894.75|2894.75|0
1638279400000|2021-11-30 13:36:40|2894.87|2894.87|2894.87|2894.87|2894.87|2894.87|2894.87|2894.87|0
1638279420000|2021-11-30 13:37:00|2894.98|2894.98|2894.99|2894.99|2895|2895|2894.63|2894.63|0
1638279430000|2021-11-30 13:37:10|2895.09|2895.09|2895.09|2895.09|2895.09|2895.09|2895.09|2895.09|0
1638279440000|2021-11-30 13:37:20|2895.23|2895.23|2895.3|2895.3|2895.3|2895.3|2895.23|2895.23|0
1638279460000|2021-11-30 13:37:40|2895.74|2895.74|2896.15|2896.15|2896.15|2896.15|2895.74|2895.74|0
1638279470000|2021-11-30 13:37:50|2896.22|2896.22|2896.77|2896.77|2896.77|2896.77|2896.22|2896.22|0
1638279480000|2021-11-30 13:38:00|2896.8|2896.8|2897.55|2897.55|2897.55|2897.55|2896.8|2896.8|0
1638279490000|2021-11-30 13:38:10|2897.5|2897.5|2897.56|2897.56|2897.56|2897.56|2897.5|2897.5|0
1638279510000|2021-11-30 13:38:30|2897.63|2897.63|2897.95|2897.95|2897.95|2897.95|2897.63|2897.63|0
1638279520000|2021-11-30 13:38:40|2897.97|2897.97|2897.97|2897.97|2897.97|2897.97|2897.97|2897.97|0
1638279530000|2021-11-30 13:38:50|2898.12|2898.12|2898.58|2898.58|2898.62|2898.62|2898.12|2898.12|0
1638279540000|2021-11-30 13:39:00|2898.6|2898.6|2898.74|2898.74|2898.74|2898.74|2898.6|2898.6|0
1638279550000|2021-11-30 13:39:10|2898.69|2898.69|2899.79|2899.79|2899.79|2899.79|2898.69|2898.69|0
1638279570000|2021-11-30 13:39:30|2899.9|2899.9|2899.9|2899.9|2899.9|2899.9|2899.9|2899.9|0
1638279580000|2021-11-30 13:39:40|2899.86|2899.86|2900.04|2900.04|2900.04|2900.04|2899.85|2899.85|0
1638279590000|2021-11-30 13:39:50|2900.11|2900.11|2900.11|2900.11|2900.11|2900.11|2900.11|2900.11|0
1638279600000|2021-11-30 13:40:00|2900.18|2900.18|2900.48|2900.48|2900.48|2900.48|2900.18|2900.18|0
1638279610000|2021-11-30 13:40:10|2900.44|2900.44|2900.4|2900.4|2900.44|2900.44|2900.4|2900.4|0
1638279620000|2021-11-30 13:40:20|2900.46|2900.46|2900.97|2900.97|2901.03|2901.03|2900.46|2900.46|0
1638279630000|2021-11-30 13:40:30|2901.07|2901.07|2901.29|2901.29|2901.52|2901.52|2901.07|2901.07|0
1638279640000|2021-11-30 13:40:40|2901.16|2901.16|2902.2|2902.2|2902.2|2902.2|2901.16|2901.16|0
1638279650000|2021-11-30 13:40:50|2902.13|2902.13|2901.71|2901.71|2902.22|2902.22|2901.71|2901.71|0
1638279660000|2021-11-30 13:41:00|2901.57|2901.57|2901.65|2901.65|2901.65|2901.65|2901.3|2901.3|0
1638279670000|2021-11-30 13:41:10|2901.79|2901.79|2901.86|2901.86|2901.86|2901.86|2901.65|2901.65|0
1638279690000|2021-11-30 13:41:30|2901.8|2901.8|2901.79|2901.79|2901.86|2901.86|2901.79|2901.79|0
1638279700000|2021-11-30 13:41:40|2901.59|2901.59|2901.53|2901.53|2901.59|2901.59|2901.53|2901.53|0
1638279710000|2021-11-30 13:41:50|2901.47|2901.47|2901.47|2901.47|2901.47|2901.47|2901.47|2901.47|0
1638279720000|2021-11-30 13:42:00|2901.4|2901.4|2901.43|2901.43|2901.72|2901.72|2901.29|2901.29|0
1638279730000|2021-11-30 13:42:10|2901.29|2901.29|2901.43|2901.43|2901.43|2901.43|2901.16|2901.16|0
1638279740000|2021-11-30 13:42:20|2901.64|2901.64|2901.43|2901.43|2901.64|2901.64|2901.43|2901.43|0
1638279750000|2021-11-30 13:42:30|2901.36|2901.36|2901.64|2901.64|2901.64|2901.64|2901.34|2901.34|0
1638279760000|2021-11-30 13:42:40|2901.58|2901.58|2901.01|2901.01|2901.58|2901.58|2901.01|2901.01|0
1638279770000|2021-11-30 13:42:50|2900.95|2900.95|2901.01|2901.01|2901.01|2901.01|2900.95|2900.95|0
1638279790000|2021-11-30 13:43:10|2900.95|2900.95|2901.02|2901.02|2901.02|2901.02|2900.95|2900.95|0
1638279800000|2021-11-30 13:43:20|2900.89|2900.89|2900.82|2900.82|2900.89|2900.89|2900.82|2900.82|0
1638279820000|2021-11-30 13:43:40|2900.93|2900.93|2900.83|2900.83|2900.93|2900.93|2900.83|2900.83|0
1638279830000|2021-11-30 13:43:50|2900.94|2900.94|2901.05|2901.05|2901.28|2901.28|2900.94|2900.94|0
1638279850000|2021-11-30 13:44:10|2901.41|2901.41|2901.51|2901.51|2901.56|2901.56|2901.41|2901.41|0
1638279860000|2021-11-30 13:44:20|2901.63|2901.63|2901.82|2901.82|2901.82|2901.82|2901.63|2901.63|0
1638279870000|2021-11-30 13:44:30|2901.88|2901.88|2902.1|2902.1|2902.1|2902.1|2901.88|2901.88|0
1638279880000|2021-11-30 13:44:40|2902.31|2902.31|2902.58|2902.58|2902.63|2902.63|2902.31|2902.31|0
1638279890000|2021-11-30 13:44:50|2902.63|2902.63|2903.02|2903.02|2903.02|2903.02|2902.63|2902.63|0
1638279900000|2021-11-30 13:45:00|2903.04|2903.04|2903.04|2903.04|2903.04|2903.04|2903.04|2903.04|0
1638279910000|2021-11-30 13:45:10|2903.48|2903.48|2903.88|2903.88|2903.88|2903.88|2903.48|2903.48|0
1638279920000|2021-11-30 13:45:20|2903.92|2903.92|2903.91|2903.91|2903.92|2903.92|2903.84|2903.84|0
1638279930000|2021-11-30 13:45:30|2903.86|2903.86|2903.42|2903.42|2903.86|2903.86|2903.42|2903.42|0
1638279940000|2021-11-30 13:45:40|2903.49|2903.49|2903.43|2903.43|2903.49|2903.49|2903.43|2903.43|0
1638279950000|2021-11-30 13:45:50|2903.73|2903.73|2903.71|2903.71|2903.74|2903.74|2903.71|2903.71|0
1638279960000|2021-11-30 13:46:00|2903.41|2903.41|2903.3|2903.3|2903.45|2903.45|2903.3|2903.3|0
1638279970000|2021-11-30 13:46:10|2903.36|2903.36|2903.36|2903.36|2903.36|2903.36|2903.36|2903.36|0
1638279980000|2021-11-30 13:46:20|2903.08|2903.08|2902.97|2902.97|2903.08|2903.08|2902.97|2902.97|0
1638279990000|2021-11-30 13:46:30|2903.04|2903.04|2902.98|2902.98|2903.04|2903.04|2902.98|2902.98|0
1638280000000|2021-11-30 13:46:40|2903|2903|2903.14|2903.14|2903.14|2903.14|2903|2903|0
1638280010000|2021-11-30 13:46:50|2903.27|2903.27|2903.34|2903.34|2903.34|2903.34|2903.27|2903.27|0
1638280020000|2021-11-30 13:47:00|2902.82|2902.82|2902.46|2902.46|2902.82|2902.82|2902.32|2902.32|0
1638280040000|2021-11-30 13:47:20|2902.34|2902.34|2902.48|2902.48|2902.48|2902.48|2902.34|2902.34|0
1638280050000|2021-11-30 13:47:30|2902.45|2902.45|2902.45|2902.45|2902.45|2902.45|2902.45|2902.45|0
1638280060000|2021-11-30 13:47:40|2902.55|2902.55|2902.85|2902.85|2902.9|2902.9|2902.55|2902.55|0
1638280080000|2021-11-30 13:48:00|2902.98|2902.98|2903.79|2903.79|2903.79|2903.79|2902.98|2902.98|0
1638280090000|2021-11-30 13:48:10|2903.72|2903.72|2903.72|2903.72|2903.78|2903.78|2903.72|2903.72|0
1638280100000|2021-11-30 13:48:20|2903.7|2903.7|2903.75|2903.75|2903.77|2903.77|2903.7|2903.7|0
1638280110000|2021-11-30 13:48:30|2903.6|2903.6|2903.86|2903.86|2903.86|2903.86|2903.6|2903.6|0
1638280130000|2021-11-30 13:48:50|2903.88|2903.88|2903.88|2903.88|2903.88|2903.88|2903.88|2903.88|0
1638280140000|2021-11-30 13:49:00|2903.82|2903.82|2903.76|2903.76|2903.82|2903.82|2903.69|2903.69|0
1638280150000|2021-11-30 13:49:10|2903.65|2903.65|2903.72|2903.72|2903.72|2903.72|2903.58|2903.58|0
1638280160000|2021-11-30 13:49:20|2903.62|2903.62|2903.62|2903.62|2903.62|2903.62|2903.62|2903.62|0
1638280170000|2021-11-30 13:49:30|2903.56|2903.56|2903.25|2903.25|2903.84|2903.84|2903.25|2903.25|0
1638280180000|2021-11-30 13:49:40|2903.23|2903.23|2902.94|2902.94|2903.23|2903.23|2902.94|2902.94|0
1638280190000|2021-11-30 13:49:50|2903.05|2903.05|2903.16|2903.16|2903.41|2903.41|2903.05|2903.05|0
1638280200000|2021-11-30 13:50:00|2903.23|2903.23|2903.08|2903.08|2903.3|2903.3|2903|2903|0
1638280210000|2021-11-30 13:50:10|2903.38|2903.38|2903.38|2903.38|2903.38|2903.38|2903.38|2903.38|0
1638280220000|2021-11-30 13:50:20|2903.59|2903.59|2903.59|2903.59|2903.59|2903.59|2903.59|2903.59|0
1638280230000|2021-11-30 13:50:30|2903.44|2903.44|2902.8|2902.8|2903.44|2903.44|2902.78|2902.78|0
1638280240000|2021-11-30 13:50:40|2902.74|2902.74|2902.4|2902.4|2902.74|2902.74|2902.4|2902.4|0
1638280250000|2021-11-30 13:50:50|2902.61|2902.61|2902.76|2902.76|2902.83|2902.83|2902.61|2902.61|0
1638280260000|2021-11-30 13:51:00|2902.54|2902.54|2902.42|2902.42|2902.54|2902.54|2902.42|2902.42|0
1638280280000|2021-11-30 13:51:20|2902.39|2902.39|2902.39|2902.39|2902.39|2902.39|2902.32|2902.32|0
1638280290000|2021-11-30 13:51:30|2902.45|2902.45|2902.45|2902.45|2902.45|2902.45|2902.45|2902.45|0
1638280310000|2021-11-30 13:51:50|2902.49|2902.49|2902.49|2902.49|2902.49|2902.49|2902.49|2902.49|0
1638280320000|2021-11-30 13:52:00|2902.64|2902.64|2902.94|2902.94|2902.94|2902.94|2902.64|2902.64|0
1638280330000|2021-11-30 13:52:10|2903.07|2903.07|2903.07|2903.07|2903.07|2903.07|2903.07|2903.07|0
1638280340000|2021-11-30 13:52:20|2903.21|2903.21|2903.11|2903.11|2903.21|2903.21|2902.96|2902.96|0
1638280350000|2021-11-30 13:52:30|2903.04|2903.04|2903.52|2903.52|2903.52|2903.52|2903.04|2903.04|0
1638280360000|2021-11-30 13:52:40|2903.38|2903.38|2903.23|2903.23|2903.38|2903.38|2903.23|2903.23|0
1638280370000|2021-11-30 13:52:50|2903.51|2903.51|2903.51|2903.51|2903.51|2903.51|2903.3|2903.3|0
1638280380000|2021-11-30 13:53:00|2903.49|2903.49|2903.56|2903.56|2903.56|2903.56|2903.49|2903.49|0
1638280390000|2021-11-30 13:53:10|2903.41|2903.41|2903.41|2903.41|2903.41|2903.41|2903.41|2903.41|0
1638280400000|2021-11-30 13:53:20|2903.47|2903.47|2903.87|2903.87|2903.87|2903.87|2903.47|2903.47|0
1638280410000|2021-11-30 13:53:30|2903.94|2903.94|2904.24|2904.24|2904.24|2904.24|2903.94|2903.94|0
1638280420000|2021-11-30 13:53:40|2904.35|2904.35|2904.35|2904.35|2904.35|2904.35|2904.35|2904.35|0
1638280430000|2021-11-30 13:53:50|2904.45|2904.45|2904.75|2904.75|2904.75|2904.75|2904.45|2904.45|0
1638280440000|2021-11-30 13:54:00|2904.45|2904.45|2904.45|2904.45|2904.45|2904.45|2904.45|2904.45|0
1638280450000|2021-11-30 13:54:10|2904.52|2904.52|2904.79|2904.79|2904.86|2904.86|2904.52|2904.52|0
1638280460000|2021-11-30 13:54:20|2904.93|2904.93|2904.93|2904.93|2904.93|2904.93|2904.93|2904.93|0
1638280470000|2021-11-30 13:54:30|2905|2905|2904.93|2904.93|2905|2905|2904.93|2904.93|0
1638280480000|2021-11-30 13:54:40|2904.78|2904.78|2904.78|2904.78|2904.78|2904.78|2904.78|2904.78|0
1638280490000|2021-11-30 13:54:50|2904.71|2904.71|2904.71|2904.71|2904.71|2904.71|2904.71|2904.71|0
1638280500000|2021-11-30 13:55:00|2904.74|2904.74|2904.82|2904.82|2904.82|2904.82|2904.74|2904.74|0
1638280510000|2021-11-30 13:55:10|2904.76|2904.76|2904.86|2904.86|2904.89|2904.89|2904.76|2904.76|0
1638280520000|2021-11-30 13:55:20|2904.74|2904.74|2904.74|2904.74|2904.74|2904.74|2904.74|2904.74|0
1638280530000|2021-11-30 13:55:30|2904.62|2904.62|2904.62|2904.62|2904.62|2904.62|2904.62|2904.62|0
1638280550000|2021-11-30 13:55:50|2904.76|2904.76|2904.67|2904.67|2904.76|2904.76|2904.57|2904.57|0
1638280560000|2021-11-30 13:56:00|2904.73|2904.73|2904.31|2904.31|2904.88|2904.88|2904.31|2904.31|0
1638280570000|2021-11-30 13:56:10|2904.19|2904.19|2904.19|2904.19|2904.19|2904.19|2904.19|2904.19|0
1638280590000|2021-11-30 13:56:30|2904.22|2904.22|2904.43|2904.43|2904.43|2904.43|2904.22|2904.22|0
1638280600000|2021-11-30 13:56:40|2904.55|2904.55|2904.77|2904.77|2904.77|2904.77|2904.55|2904.55|0
1638280620000|2021-11-30 13:57:00|2904.78|2904.78|2904.84|2904.84|2904.84|2904.84|2904.78|2904.78|0
1638280630000|2021-11-30 13:57:10|2904.9|2904.9|2905.14|2905.14|2905.2|2905.2|2904.78|2904.78|0
1638280640000|2021-11-30 13:57:20|2905.07|2905.07|2905.14|2905.14|2905.14|2905.14|2905.07|2905.07|0
1638280650000|2021-11-30 13:57:30|2905.03|2905.03|2904.91|2904.91|2905.03|2905.03|2904.91|2904.91|0
1638280660000|2021-11-30 13:57:40|2904.7|2904.7|2904.56|2904.56|2904.7|2904.7|2904.56|2904.56|0
1638280670000|2021-11-30 13:57:50|2904.7|2904.7|2904.64|2904.64|2904.7|2904.7|2904.58|2904.58|0
1638280680000|2021-11-30 13:58:00|2904.57|2904.57|2904.57|2904.57|2904.57|2904.57|2904.57|2904.57|0
1638280690000|2021-11-30 13:58:10|2904.42|2904.42|2904.95|2904.95|2904.95|2904.95|2904.42|2904.42|0
1638280700000|2021-11-30 13:58:20|2905.02|2905.02|2905.12|2905.12|2905.12|2905.12|2905.02|2905.02|0
1638280710000|2021-11-30 13:58:30|2905.01|2905.01|2905.01|2905.01|2905.01|2905.01|2905.01|2905.01|0
1638280730000|2021-11-30 13:58:50|2905.12|2905.12|2905.33|2905.33|2905.33|2905.33|2905.12|2905.12|0
1638280740000|2021-11-30 13:59:00|2905.46|2905.46|2905.7|2905.7|2905.7|2905.7|2905.46|2905.46|0
1638280750000|2021-11-30 13:59:10|2905.52|2905.52|2905.69|2905.69|2905.69|2905.69|2905.52|2905.52|0
1638280760000|2021-11-30 13:59:20|2905.66|2905.66|2906.07|2906.07|2906.07|2906.07|2905.62|2905.62|0
1638280770000|2021-11-30 13:59:30|2906.08|2906.08|2906.08|2906.08|2906.08|2906.08|2906.08|2906.08|0
1638280790000|2021-11-30 13:59:50|2906.09|2906.09|2906.09|2906.09|2906.09|2906.09|2906.09|2906.09|0
1638280800000|2021-11-30 14:00:00|2906.15|2906.15|2906.16|2906.16|2906.16|2906.16|2905.86|2905.86|0
1638280810000|2021-11-30 14:00:10|2906.04|2906.04|2906.55|2906.55|2906.55|2906.55|2905.93|2905.93|0
1638280820000|2021-11-30 14:00:20|2906.77|2906.77|2906.93|2906.93|2906.93|2906.93|2906.77|2906.77|0
1638280830000|2021-11-30 14:00:30|2906.99|2906.99|2907.22|2907.22|2907.28|2907.28|2906.99|2906.99|0
1638280840000|2021-11-30 14:00:40|2907.15|2907.15|2907.17|2907.17|2907.3|2907.3|2907.15|2907.15|0
1638280850000|2021-11-30 14:00:50|2907.23|2907.23|2906.98|2906.98|2907.23|2907.23|2906.98|2906.98|0
1638280860000|2021-11-30 14:01:00|2906.84|2906.84|2906.95|2906.95|2906.95|2906.95|2906.73|2906.73|0
1638280870000|2021-11-30 14:01:10|2906.8|2906.8|2906.77|2906.77|2906.84|2906.84|2906.77|2906.77|0
1638280880000|2021-11-30 14:01:20|2906.62|2906.62|2906.46|2906.46|2906.62|2906.62|2906.46|2906.46|0
1638280890000|2021-11-30 14:01:30|2906.43|2906.43|2906.43|2906.43|2906.43|2906.43|2906.43|2906.43|0
1638280900000|2021-11-30 14:01:40|2906.37|2906.37|2906.37|2906.37|2906.37|2906.37|2906.37|2906.37|0
1638280910000|2021-11-30 14:01:50|2906.31|2906.31|2906.44|2906.44|2906.44|2906.44|2906.31|2906.31|0
1638280920000|2021-11-30 14:02:00|2906.51|2906.51|2906.72|2906.72|2906.72|2906.72|2906.51|2906.51|0
1638280930000|2021-11-30 14:02:10|2906.77|2906.77|2906.77|2906.77|2906.77|2906.77|2906.77|2906.77|0
1638280940000|2021-11-30 14:02:20|2907.02|2907.02|2907.16|2907.16|2907.16|2907.16|2907.02|2907.02|0
1638280950000|2021-11-30 14:02:30|2907.23|2907.23|2907.37|2907.37|2907.37|2907.37|2907.23|2907.23|0
1638280960000|2021-11-30 14:02:40|2907.32|2907.32|2907.06|2907.06|2907.52|2907.52|2907.06|2907.06|0
1638280980000|2021-11-30 14:03:00|2907.12|2907.12|2907.12|2907.12|2907.12|2907.12|2907.12|2907.12|0
1638280990000|2021-11-30 14:03:10|2907.2|2907.2|2907.2|2907.2|2907.2|2907.2|2907.2|2907.2|0
1638281000000|2021-11-30 14:03:20|2907.13|2907.13|2907.13|2907.13|2907.13|2907.13|2907.13|2907.13|0
1638281010000|2021-11-30 14:03:30|2907.25|2907.25|2907.25|2907.25|2907.25|2907.25|2907.25|2907.25|0
1638281020000|2021-11-30 14:03:40|2907.15|2907.15|2907.25|2907.25|2907.25|2907.25|2907.15|2907.15|0
1638281030000|2021-11-30 14:03:50|2907.24|2907.24|2907.24|2907.24|2907.24|2907.24|2907.24|2907.24|0
1638281050000|2021-11-30 14:04:10|2907.14|2907.14|2907.34|2907.34|2907.34|2907.34|2907.14|2907.14|0
1638281060000|2021-11-30 14:04:20|2907.38|2907.38|2907.38|2907.38|2907.38|2907.38|2907.38|2907.38|0
1638281080000|2021-11-30 14:04:40|2907.31|2907.31|2907.31|2907.31|2907.31|2907.31|2907.31|2907.31|0
1638281090000|2021-11-30 14:04:50|2907.36|2907.36|2908.05|2908.05|2908.05|2908.05|2907.36|2907.36|0
1638281100000|2021-11-30 14:05:00|2908.12|2908.12|2908.43|2908.43|2908.43|2908.43|2908.12|2908.12|0
1638281110000|2021-11-30 14:05:10|2908.57|2908.57|2908.62|2908.62|2908.62|2908.62|2908.5|2908.5|0
1638281120000|2021-11-30 14:05:20|2908.47|2908.47|2908.46|2908.46|2908.47|2908.47|2908.39|2908.39|0
1638281130000|2021-11-30 14:05:30|2908.58|2908.58|2908.11|2908.11|2908.58|2908.58|2908.11|2908.11|0
1638281140000|2021-11-30 14:05:40|2907.55|2907.55|2907.32|2907.32|2907.55|2907.55|2907.27|2907.27|0
1638281150000|2021-11-30 14:05:50|2907.26|2907.26|2906.75|2906.75|2907.26|2907.26|2906.64|2906.64|0
1638281160000|2021-11-30 14:06:00|2906.89|2906.89|2907.02|2907.02|2907.02|2907.02|2906.89|2906.89|0
1638281170000|2021-11-30 14:06:10|2906.72|2906.72|2906.69|2906.69|2906.72|2906.72|2906.64|2906.64|0
1638281180000|2021-11-30 14:06:20|2906.75|2906.75|2907.25|2907.25|2907.25|2907.25|2906.75|2906.75|0
1638281190000|2021-11-30 14:06:30|2907.31|2907.31|2907.82|2907.82|2907.82|2907.82|2907.31|2907.31|0
1638281200000|2021-11-30 14:06:40|2907.88|2907.88|2907.81|2907.81|2907.88|2907.88|2907.81|2907.81|0
1638281220000|2021-11-30 14:07:00|2907.93|2907.93|2908.13|2908.13|2908.13|2908.13|2907.87|2907.87|0
1638281230000|2021-11-30 14:07:10|2908.24|2908.24|2908.24|2908.24|2908.24|2908.24|2908.24|2908.24|0
1638281240000|2021-11-30 14:07:20|2908.3|2908.3|2908.63|2908.63|2908.63|2908.63|2908.3|2908.3|0
1638281250000|2021-11-30 14:07:30|2908.7|2908.7|2908.83|2908.83|2908.83|2908.83|2908.7|2908.7|0
1638281260000|2021-11-30 14:07:40|2908.71|2908.71|2908.71|2908.71|2908.71|2908.71|2908.71|2908.71|0
1638281270000|2021-11-30 14:07:50|2908.72|2908.72|2908.54|2908.54|2908.75|2908.75|2908.54|2908.54|0
1638281280000|2021-11-30 14:08:00|2908.48|2908.48|2908.62|2908.62|2908.62|2908.62|2908.39|2908.39|0
1638281290000|2021-11-30 14:08:10|2908.55|2908.55|2908.69|2908.69|2908.69|2908.69|2908.55|2908.55|0
1638281300000|2021-11-30 14:08:20|2908.75|2908.75|2908.75|2908.75|2908.75|2908.75|2908.75|2908.75|0
1638281310000|2021-11-30 14:08:30|2908.82|2908.82|2909.58|2909.58|2909.58|2909.58|2908.82|2908.82|0
1638281320000|2021-11-30 14:08:40|2909.73|2909.73|2909.8|2909.8|2909.8|2909.8|2909.73|2909.73|0
1638281330000|2021-11-30 14:08:50|2909.92|2909.92|2909.98|2909.98|2909.98|2909.98|2909.92|2909.92|0
1638281340000|2021-11-30 14:09:00|2910.05|2910.05|2910.33|2910.33|2910.33|2910.33|2910.05|2910.05|0
1638281350000|2021-11-30 14:09:10|2910.19|2910.19|2910.19|2910.19|2910.19|2910.19|2910.19|2910.19|0
1638281380000|2021-11-30 14:09:40|2909.83|2909.83|2909.39|2909.39|2909.83|2909.83|2909.39|2909.39|0
1638281390000|2021-11-30 14:09:50|2909.25|2909.25|2909.56|2909.56|2909.56|2909.56|2909.18|2909.18|0
1638281400000|2021-11-30 14:10:00|2909.55|2909.55|2909.55|2909.55|2909.55|2909.55|2909.55|2909.55|0
1638281410000|2021-11-30 14:10:10|2909.49|2909.49|2909.89|2909.89|2909.89|2909.89|2909.49|2909.49|0
1638281430000|2021-11-30 14:10:30|2909.95|2909.95|2909.98|2909.98|2910.02|2910.02|2909.95|2909.95|0
1638281440000|2021-11-30 14:10:40|2910.01|2910.01|2909.9|2909.9|2910.01|2910.01|2909.9|2909.9|0
1638281450000|2021-11-30 14:10:50|2910|2910|2910.15|2910.15|2910.15|2910.15|2910|2910|0
1638281460000|2021-11-30 14:11:00|2910.04|2910.04|2909.99|2909.99|2910.08|2910.08|2909.93|2909.93|0
1638281470000|2021-11-30 14:11:10|2910.12|2910.12|2910.01|2910.01|2910.12|2910.12|2910.01|2910.01|0
1638281480000|2021-11-30 14:11:20|2910.05|2910.05|2910.05|2910.05|2910.05|2910.05|2910.05|2910.05|0
1638281490000|2021-11-30 14:11:30|2910.12|2910.12|2910.23|2910.23|2910.23|2910.23|2910.12|2910.12|0
1638281500000|2021-11-30 14:11:40|2910.15|2910.15|2910.18|2910.18|2910.18|2910.18|2910.11|2910.11|0
1638281510000|2021-11-30 14:11:50|2910.11|2910.11|2910.11|2910.11|2910.11|2910.11|2910.11|2910.11|0
1638281520000|2021-11-30 14:12:00|2910.23|2910.23|2910.64|2910.64|2910.64|2910.64|2910.23|2910.23|0
1638281530000|2021-11-30 14:12:10|2910.6|2910.6|2910.75|2910.75|2910.75|2910.75|2910.6|2910.6|0
1638281540000|2021-11-30 14:12:20|2911.05|2911.05|2911.05|2911.05|2911.05|2911.05|2911.05|2911.05|0
1638281550000|2021-11-30 14:12:30|2911.18|2911.18|2911.22|2911.22|2911.22|2911.22|2911.18|2911.18|0
1638281560000|2021-11-30 14:12:40|2911.37|2911.37|2911.82|2911.82|2911.82|2911.82|2911.37|2911.37|0
1638281580000|2021-11-30 14:13:00|2911.68|2911.68|2911.81|2911.81|2911.81|2911.81|2911.68|2911.68|0
1638281590000|2021-11-30 14:13:10|2911.92|2911.92|2912.14|2912.14|2912.14|2912.14|2911.86|2911.86|0
1638281600000|2021-11-30 14:13:20|2912|2912|2912.13|2912.13|2912.13|2912.13|2912|2912|0
1638281610000|2021-11-30 14:13:30|2912|2912|2911.92|2911.92|2912.06|2912.06|2911.92|2911.92|0
1638281620000|2021-11-30 14:13:40|2912.04|2912.04|2912.04|2912.04|2912.04|2912.04|2912.04|2912.04|0
1638281630000|2021-11-30 14:13:50|2912.1|2912.1|2912.1|2912.1|2912.1|2912.1|2912.1|2912.1|0
1638281640000|2021-11-30 14:14:00|2912.06|2912.06|2911.81|2911.81|2912.06|2912.06|2911.7|2911.7|0
1638281650000|2021-11-30 14:14:10|2911.69|2911.69|2911.82|2911.82|2911.86|2911.86|2911.69|2911.69|0
1638281660000|2021-11-30 14:14:20|2911.97|2911.97|2911.66|2911.66|2912.12|2912.12|2911.41|2911.41|0
1638281670000|2021-11-30 14:14:30|2911.73|2911.73|2911.62|2911.62|2911.73|2911.73|2911.55|2911.55|0
1638281680000|2021-11-30 14:14:40|2911.55|2911.55|2911.24|2911.24|2911.55|2911.55|2911.24|2911.24|0
1638281690000|2021-11-30 14:14:50|2911.26|2911.26|2911.26|2911.26|2911.26|2911.26|2911.26|2911.26|0
1638281700000|2021-11-30 14:15:00|2911.15|2911.15|2910.95|2910.95|2911.15|2911.15|2910.88|2910.88|0
1638281710000|2021-11-30 14:15:10|2910.51|2910.51|2910.11|2910.11|2910.51|2910.51|2910.11|2910.11|0
1638281720000|2021-11-30 14:15:20|2910.25|2910.25|2910.12|2910.12|2910.25|2910.25|2910.12|2910.12|0
1638281730000|2021-11-30 14:15:30|2910.51|2910.51|2910.63|2910.63|2910.78|2910.78|2910.51|2910.51|0
1638281750000|2021-11-30 14:15:50|2910.7|2910.7|2910.76|2910.76|2910.76|2910.76|2910.7|2910.7|0
1638281760000|2021-11-30 14:16:00|2910.71|2910.71|2910.64|2910.64|2910.85|2910.85|2910.49|2910.49|0
1638281770000|2021-11-30 14:16:10|2910.58|2910.58|2910.78|2910.78|2910.78|2910.78|2910.58|2910.58|0
1638281780000|2021-11-30 14:16:20|2910.71|2910.71|2910.46|2910.46|2910.71|2910.71|2910.46|2910.46|0
1638281800000|2021-11-30 14:16:40|2910.13|2910.13|2910.13|2910.13|2910.13|2910.13|2910.13|2910.13|0
1638281810000|2021-11-30 14:16:50|2910.07|2910.07|2910.2|2910.2|2910.2|2910.2|2910.07|2910.07|0
1638281820000|2021-11-30 14:17:00|2910.26|2910.26|2910.26|2910.26|2910.3|2910.3|2910.26|2910.26|0
1638281830000|2021-11-30 14:17:10|2910.33|2910.33|2910.59|2910.59|2910.59|2910.59|2910.33|2910.33|0
1638281840000|2021-11-30 14:17:20|2910.39|2910.39|2910.35|2910.35|2910.39|2910.39|2910.28|2910.28|0
1638281880000|2021-11-30 14:18:00|2910.47|2910.47|2910.54|2910.54|2910.54|2910.54|2910.47|2910.47|0
1638281890000|2021-11-30 14:18:10|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|0
1638281900000|2021-11-30 14:18:20|2910.81|2910.81|2910.58|2910.58|2910.81|2910.81|2910.58|2910.58|0
1638281910000|2021-11-30 14:18:30|2910.61|2910.61|2910.61|2910.61|2910.61|2910.61|2910.61|2910.61|0
1638281920000|2021-11-30 14:18:40|2910.65|2910.65|2910.68|2910.68|2910.68|2910.68|2910.65|2910.65|0
1638281930000|2021-11-30 14:18:50|2910.7|2910.7|2910.77|2910.77|2910.77|2910.77|2910.7|2910.7|0
1638281940000|2021-11-30 14:19:00|2910.67|2910.67|2910.91|2910.91|2911.11|2911.11|2910.67|2910.67|0
1638281950000|2021-11-30 14:19:10|2910.95|2910.95|2910.95|2910.95|2910.95|2910.95|2910.95|2910.95|0
1638281970000|2021-11-30 14:19:30|2910.84|2910.84|2910.84|2910.84|2910.84|2910.84|2910.84|2910.84|0
1638281980000|2021-11-30 14:19:40|2910.91|2910.91|2910.97|2910.97|2910.97|2910.97|2910.91|2910.91|0
1638281990000|2021-11-30 14:19:50|2910.84|2910.84|2910.45|2910.45|2910.91|2910.91|2910.45|2910.45|0
1638282000000|2021-11-30 14:20:00|2910.32|2910.32|2910.09|2910.09|2910.32|2910.32|2910.09|2910.09|0
1638282010000|2021-11-30 14:20:10|2910.16|2910.16|2910.16|2910.16|2910.16|2910.16|2910.16|2910.16|0
1638282030000|2021-11-30 14:20:30|2910.23|2910.23|2910.23|2910.23|2910.23|2910.23|2910.23|2910.23|0
1638282040000|2021-11-30 14:20:40|2910.11|2910.11|2910.89|2910.89|2910.89|2910.89|2910.11|2910.11|0
1638282060000|2021-11-30 14:21:00|2910.74|2910.74|2910.88|2910.88|2910.88|2910.88|2910.7|2910.7|0
1638282070000|2021-11-30 14:21:10|2910.99|2910.99|2910.86|2910.86|2911.28|2911.28|2910.74|2910.74|0
1638282080000|2021-11-30 14:21:20|2910.99|2910.99|2911.67|2911.67|2911.67|2911.67|2910.99|2910.99|0
1638282090000|2021-11-30 14:21:30|2911.62|2911.62|2911.64|2911.64|2911.64|2911.64|2911.55|2911.55|0
1638282100000|2021-11-30 14:21:40|2911.66|2911.66|2911.81|2911.81|2911.81|2911.81|2911.66|2911.66|0
1638282110000|2021-11-30 14:21:50|2912.01|2912.01|2912.09|2912.09|2912.16|2912.16|2912.01|2912.01|0
1638282120000|2021-11-30 14:22:00|2911.94|2911.94|2911.8|2911.8|2911.94|2911.94|2911.8|2911.8|0
1638282140000|2021-11-30 14:22:20|2911.93|2911.93|2911.93|2911.93|2911.93|2911.93|2911.93|2911.93|0
1638282150000|2021-11-30 14:22:30|2911.87|2911.87|2911.93|2911.93|2911.93|2911.93|2911.87|2911.87|0
1638282160000|2021-11-30 14:22:40|2911.87|2911.87|2911.55|2911.55|2911.87|2911.87|2911.55|2911.55|0
1638282170000|2021-11-30 14:22:50|2911.84|2911.84|2912.04|2912.04|2912.04|2912.04|2911.84|2911.84|0
1638282180000|2021-11-30 14:23:00|2912.19|2912.19|2912.34|2912.34|2912.34|2912.34|2912.19|2912.19|0
1638282190000|2021-11-30 14:23:10|2912.19|2912.19|2911.79|2911.79|2912.19|2912.19|2911.79|2911.79|0
1638282200000|2021-11-30 14:23:20|2911.67|2911.67|2911.67|2911.67|2911.67|2911.67|2911.67|2911.67|0
1638282210000|2021-11-30 14:23:30|2911.55|2911.55|2911.47|2911.47|2911.55|2911.55|2911.42|2911.42|0
1638282220000|2021-11-30 14:23:40|2911.54|2911.54|2911.39|2911.39|2911.54|2911.54|2911.39|2911.39|0
1638282230000|2021-11-30 14:23:50|2911.33|2911.33|2911.19|2911.19|2911.33|2911.33|2911.19|2911.19|0
1638282240000|2021-11-30 14:24:00|2911.26|2911.26|2911.04|2911.04|2911.33|2911.33|2911.04|2911.04|0
1638282250000|2021-11-30 14:24:10|2910.97|2910.97|2910.97|2910.97|2910.97|2910.97|2910.97|2910.97|0
1638282270000|2021-11-30 14:24:30|2910.91|2910.91|2910.62|2910.62|2910.91|2910.91|2910.62|2910.62|0
1638282280000|2021-11-30 14:24:40|2910.28|2910.28|2910.19|2910.19|2910.38|2910.38|2910.13|2910.13|0
1638282290000|2021-11-30 14:24:50|2910.15|2910.15|2910.17|2910.17|2910.17|2910.17|2910.1|2910.1|0
1638282300000|2021-11-30 14:25:00|2909.99|2909.99|2909.85|2909.85|2909.99|2909.99|2909.78|2909.78|0
1638282310000|2021-11-30 14:25:10|2909.71|2909.71|2909.79|2909.79|2909.87|2909.87|2909.71|2909.71|0
1638282320000|2021-11-30 14:25:20|2909.92|2909.92|2910.18|2910.18|2910.18|2910.18|2909.85|2909.85|0
1638282330000|2021-11-30 14:25:30|2910.08|2910.08|2910.12|2910.12|2910.19|2910.19|2910.08|2910.08|0
1638282340000|2021-11-30 14:25:40|2910.19|2910.19|2909.8|2909.8|2910.25|2910.25|2909.8|2909.8|0
1638282350000|2021-11-30 14:25:50|2909.91|2909.91|2909.77|2909.77|2909.91|2909.91|2909.77|2909.77|0
1638282360000|2021-11-30 14:26:00|2909.74|2909.74|2909.64|2909.64|2909.74|2909.74|2909.6|2909.6|0
1638282370000|2021-11-30 14:26:10|2909.62|2909.62|2909.62|2909.62|2909.62|2909.62|2909.62|2909.62|0
1638282380000|2021-11-30 14:26:20|2909.76|2909.76|2909.69|2909.69|2909.95|2909.95|2909.69|2909.69|0
1638282390000|2021-11-30 14:26:30|2909.62|2909.62|2909.46|2909.46|2909.62|2909.62|2909.28|2909.28|0
1638282400000|2021-11-30 14:26:40|2909.39|2909.39|2909.39|2909.39|2909.39|2909.39|2909.39|2909.39|0
1638282410000|2021-11-30 14:26:50|2909.51|2909.51|2909.51|2909.51|2909.51|2909.51|2909.51|2909.51|0
1638282420000|2021-11-30 14:27:00|2909.36|2909.36|2909.31|2909.31|2909.44|2909.44|2909.31|2909.31|0
1638282430000|2021-11-30 14:27:10|2909.38|2909.38|2909.19|2909.19|2909.38|2909.38|2909.19|2909.19|0
1638282440000|2021-11-30 14:27:20|2909.13|2909.13|2908.91|2908.91|2909.24|2909.24|2908.91|2908.91|0
1638282450000|2021-11-30 14:27:30|2908.98|2908.98|2908.7|2908.7|2909.05|2909.05|2908.7|2908.7|0
1638282460000|2021-11-30 14:27:40|2908.64|2908.64|2908.64|2908.64|2908.64|2908.64|2908.64|2908.64|0
1638282470000|2021-11-30 14:27:50|2908.52|2908.52|2908.52|2908.52|2908.52|2908.52|2908.52|2908.52|0
1638282480000|2021-11-30 14:28:00|2908.4|2908.4|2908.33|2908.33|2908.4|2908.4|2908.33|2908.33|0
1638282490000|2021-11-30 14:28:10|2908.21|2908.21|2908.21|2908.21|2908.21|2908.21|2908.21|2908.21|0
1638282530000|2021-11-30 14:28:50|2908.1|2908.1|2908.13|2908.13|2908.13|2908.13|2908.1|2908.1|0
1638282540000|2021-11-30 14:29:00|2908.15|2908.15|2908.66|2908.66|2908.66|2908.66|2908.15|2908.15|0
1638282550000|2021-11-30 14:29:10|2908.55|2908.55|2908.39|2908.39|2908.55|2908.55|2908.39|2908.39|0
1638282560000|2021-11-30 14:29:20|2908.33|2908.33|2908.66|2908.66|2908.72|2908.72|2908.33|2908.33|0
1638282570000|2021-11-30 14:29:30|2908.6|2908.6|2908.46|2908.46|2908.6|2908.6|2908.46|2908.46|0
1638282580000|2021-11-30 14:29:40|2908.6|2908.6|2908.56|2908.56|2908.6|2908.6|2908.56|2908.56|0
1638282590000|2021-11-30 14:29:50|2908.6|2908.6|2908.14|2908.14|2908.6|2908.6|2908.14|2908.14|0
1638282600000|2021-11-30 14:30:00|2907.99|2907.99|2908.64|2908.64|2908.64|2908.64|2907.99|2907.99|0
1638282610000|2021-11-30 14:30:10|2908.71|2908.71|2908.29|2908.29|2908.71|2908.71|2908.26|2908.26|0
1638282620000|2021-11-30 14:30:20|2908|2908|2906.47|2906.47|2908|2908|2906.4|2906.4|0
1638282630000|2021-11-30 14:30:30|2906.41|2906.41|2905.03|2905.03|2906.41|2906.41|2905.03|2905.03|0
1638282640000|2021-11-30 14:30:40|2905.17|2905.17|2905.64|2905.64|2905.64|2905.64|2904.68|2904.68|0
1638282650000|2021-11-30 14:30:50|2905.93|2905.93|2906.32|2906.32|2906.32|2906.32|2905.89|2905.89|0
1638282660000|2021-11-30 14:31:00|2906.29|2906.29|2906.61|2906.61|2906.68|2906.68|2906.29|2906.29|0
1638282670000|2021-11-30 14:31:10|2906.76|2906.76|2906.72|2906.72|2906.76|2906.76|2906.54|2906.54|0
1638282680000|2021-11-30 14:31:20|2906.82|2906.82|2906.82|2906.82|2906.82|2906.82|2906.82|2906.82|0
1638282690000|2021-11-30 14:31:30|2906.88|2906.88|2906.88|2906.88|2906.88|2906.88|2906.88|2906.88|0
1638282700000|2021-11-30 14:31:40|2907.02|2907.02|2907.46|2907.46|2907.46|2907.46|2907.02|2907.02|0
1638282710000|2021-11-30 14:31:50|2907.17|2907.17|2907.31|2907.31|2907.31|2907.31|2907.17|2907.17|0
1638282720000|2021-11-30 14:32:00|2907.45|2907.45|2907.31|2907.31|2907.45|2907.45|2907.31|2907.31|0
1638282730000|2021-11-30 14:32:10|2907.19|2907.19|2907.75|2907.75|2907.75|2907.75|2907.19|2907.19|0
1638282740000|2021-11-30 14:32:20|2907.97|2907.97|2907.97|2907.97|2907.97|2907.97|2907.97|2907.97|0
1638282750000|2021-11-30 14:32:30|2908|2908|2908.83|2908.83|2908.83|2908.83|2908|2908|0
1638282760000|2021-11-30 14:32:40|2908.87|2908.87|2909.54|2909.54|2909.6|2909.6|2908.64|2908.64|0
1638282770000|2021-11-30 14:32:50|2909.41|2909.41|2909.48|2909.48|2909.48|2909.48|2909.41|2909.41|0
1638282780000|2021-11-30 14:33:00|2909.41|2909.41|2909.57|2909.57|2909.57|2909.57|2909.28|2909.28|0
1638282790000|2021-11-30 14:33:10|2909.64|2909.64|2909.28|2909.28|2909.87|2909.87|2909.28|2909.28|0
1638282800000|2021-11-30 14:33:20|2909.34|2909.34|2909.78|2909.78|2909.78|2909.78|2909.34|2909.34|0
1638282810000|2021-11-30 14:33:30|2909.76|2909.76|2909.72|2909.72|2909.76|2909.76|2909.72|2909.72|0
1638282820000|2021-11-30 14:33:40|2909.67|2909.67|2909.78|2909.78|2909.78|2909.78|2909.67|2909.67|0
1638282830000|2021-11-30 14:33:50|2909.84|2909.84|2910.34|2910.34|2910.34|2910.34|2909.84|2909.84|0
1638282840000|2021-11-30 14:34:00|2910.4|2910.4|2910.71|2910.71|2910.78|2910.78|2910.36|2910.36|0
1638282850000|2021-11-30 14:34:10|2910.43|2910.43|2910.57|2910.57|2910.71|2910.71|2910.43|2910.43|0
1638282860000|2021-11-30 14:34:20|2910.5|2910.5|2910.14|2910.14|2910.53|2910.53|2910.14|2910.14|0
1638282870000|2021-11-30 14:34:30|2910.02|2910.02|2909.48|2909.48|2910.02|2910.02|2909.48|2909.48|0
1638282880000|2021-11-30 14:34:40|2909.37|2909.37|2909.46|2909.46|2909.46|2909.46|2909.08|2909.08|0
1638282890000|2021-11-30 14:34:50|2909.47|2909.47|2909.47|2909.47|2909.47|2909.47|2909.47|2909.47|0
1638282900000|2021-11-30 14:35:00|2909.4|2909.4|2909.3|2909.3|2909.4|2909.4|2909.26|2909.26|0
1638282910000|2021-11-30 14:35:10|2909.23|2909.23|2909.38|2909.38|2909.38|2909.38|2909.16|2909.16|0
1638282920000|2021-11-30 14:35:20|2908.79|2908.79|2908.5|2908.5|2908.79|2908.79|2908.5|2908.5|0
1638282930000|2021-11-30 14:35:30|2908.38|2908.38|2908.38|2908.38|2908.38|2908.38|2908.38|2908.38|0
1638282940000|2021-11-30 14:35:40|2908.17|2908.17|2908.12|2908.12|2908.17|2908.17|2907.98|2907.98|0
1638282950000|2021-11-30 14:35:50|2907.99|2907.99|2908.17|2908.17|2908.17|2908.17|2907.99|2907.99|0
1638282960000|2021-11-30 14:36:00|2908.32|2908.32|2908.2|2908.2|2908.32|2908.32|2908.2|2908.2|0
1638282970000|2021-11-30 14:36:10|2908.13|2908.13|2908.36|2908.36|2908.36|2908.36|2908.13|2908.13|0
1638282980000|2021-11-30 14:36:20|2908.25|2908.25|2908.39|2908.39|2908.39|2908.39|2908.25|2908.25|0
1638282990000|2021-11-30 14:36:30|2908.25|2908.25|2907.5|2907.5|2908.25|2908.25|2907.48|2907.48|0
1638283000000|2021-11-30 14:36:40|2907.63|2907.63|2907.29|2907.29|2907.63|2907.63|2907.29|2907.29|0
1638283010000|2021-11-30 14:36:50|2907.21|2907.21|2906.99|2906.99|2907.21|2907.21|2906.99|2906.99|0
1638283020000|2021-11-30 14:37:00|2906.85|2906.85|2906.15|2906.15|2906.85|2906.85|2906.14|2906.14|0
1638283030000|2021-11-30 14:37:10|2906.12|2906.12|2906.2|2906.2|2906.26|2906.26|2906.12|2906.12|0
1638283040000|2021-11-30 14:37:20|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|0
1638283050000|2021-11-30 14:37:30|2906.25|2906.25|2906.1|2906.1|2906.25|2906.25|2905.82|2905.82|0
1638283060000|2021-11-30 14:37:40|2906.4|2906.4|2906.61|2906.61|2906.61|2906.61|2906.4|2906.4|0
1638283070000|2021-11-30 14:37:50|2906.59|2906.59|2906.59|2906.59|2906.59|2906.59|2906.59|2906.59|0
1638283080000|2021-11-30 14:38:00|2906.74|2906.74|2906.98|2906.98|2907.05|2907.05|2906.74|2906.74|0
1638283090000|2021-11-30 14:38:10|2906.77|2906.77|2906.79|2906.79|2906.79|2906.79|2906.77|2906.77|0
1638283100000|2021-11-30 14:38:20|2906.87|2906.87|2906.79|2906.79|2906.87|2906.87|2906.79|2906.79|0
1638283110000|2021-11-30 14:38:30|2906.74|2906.74|2906.63|2906.63|2906.85|2906.85|2906.63|2906.63|0
1638283120000|2021-11-30 14:38:40|2906.7|2906.7|2907.1|2907.1|2907.1|2907.1|2906.7|2906.7|0
1638283130000|2021-11-30 14:38:50|2907.17|2907.17|2907.1|2907.1|2907.17|2907.17|2907.1|2907.1|0
1638283140000|2021-11-30 14:39:00|2907.17|2907.17|2907.58|2907.58|2907.79|2907.79|2907.17|2907.17|0
1638283150000|2021-11-30 14:39:10|2907.87|2907.87|2907.29|2907.29|2907.87|2907.87|2907.26|2907.26|0
1638283160000|2021-11-30 14:39:20|2907.43|2907.43|2907.46|2907.46|2907.58|2907.58|2907.43|2907.43|0
1638283170000|2021-11-30 14:39:30|2907.53|2907.53|2907.53|2907.53|2907.53|2907.53|2907.53|2907.53|0
1638283180000|2021-11-30 14:39:40|2907.59|2907.59|2907.59|2907.59|2907.59|2907.59|2907.59|2907.59|0
1638283190000|2021-11-30 14:39:50|2907.45|2907.45|2907.56|2907.56|2907.56|2907.56|2907.45|2907.45|0
1638283200000|2021-11-30 14:40:00|2907.55|2907.55|2908.46|2908.46|2908.46|2908.46|2907.55|2907.55|0
1638283210000|2021-11-30 14:40:10|2908.57|2908.57|2908.72|2908.72|2908.73|2908.73|2908.57|2908.57|0
1638283220000|2021-11-30 14:40:20|2908.82|2908.82|2909.23|2909.23|2909.23|2909.23|2908.82|2908.82|0
1638283230000|2021-11-30 14:40:30|2909.17|2909.17|2909.3|2909.3|2909.3|2909.3|2909.1|2909.1|0
1638283240000|2021-11-30 14:40:40|2909.1|2909.1|2908.96|2908.96|2909.1|2909.1|2908.96|2908.96|0
1638283260000|2021-11-30 14:41:00|2909.03|2909.03|2909.02|2909.02|2909.09|2909.09|2909.02|2909.02|0
1638283270000|2021-11-30 14:41:10|2908.96|2908.96|2908.87|2908.87|2908.96|2908.96|2908.87|2908.87|0
1638283280000|2021-11-30 14:41:20|2908.73|2908.73|2908.52|2908.52|2908.73|2908.73|2908.52|2908.52|0
1638283290000|2021-11-30 14:41:30|2908.37|2908.37|2908.04|2908.04|2908.37|2908.37|2908.04|2908.04|0
1638283300000|2021-11-30 14:41:40|2907.92|2907.92|2908.2|2908.2|2908.2|2908.2|2907.92|2907.92|0
1638283310000|2021-11-30 14:41:50|2908.31|2908.31|2908.52|2908.52|2908.52|2908.52|2908.31|2908.31|0
1638283320000|2021-11-30 14:42:00|2908.59|2908.59|2909.89|2909.89|2909.89|2909.89|2908.59|2908.59|0
1638283330000|2021-11-30 14:42:10|2909.96|2909.96|2910.61|2910.61|2910.61|2910.61|2909.87|2909.87|0
1638283340000|2021-11-30 14:42:20|2910.68|2910.68|2911.15|2911.15|2911.15|2911.15|2910.54|2910.54|0
1638283350000|2021-11-30 14:42:30|2911.6|2911.6|2911.77|2911.77|2911.77|2911.77|2911.6|2911.6|0
1638283360000|2021-11-30 14:42:40|2911.55|2911.55|2911.81|2911.81|2912.1|2912.1|2911.55|2911.55|0
1638283370000|2021-11-30 14:42:50|2911.58|2911.58|2911.62|2911.62|2911.75|2911.75|2911.53|2911.53|0
1638283380000|2021-11-30 14:43:00|2911.69|2911.69|2911.59|2911.59|2911.69|2911.69|2911.55|2911.55|0
1638283390000|2021-11-30 14:43:10|2911.44|2911.44|2911.64|2911.64|2911.64|2911.64|2911.44|2911.44|0
1638283410000|2021-11-30 14:43:30|2911.71|2911.71|2909.86|2909.86|2911.71|2911.71|2909.86|2909.86|0
1638283420000|2021-11-30 14:43:40|2909.84|2909.84|2910.1|2910.1|2910.1|2910.1|2909.84|2909.84|0
1638283430000|2021-11-30 14:43:50|2910.14|2910.14|2910.14|2910.14|2910.14|2910.14|2910.14|2910.14|0
1638283440000|2021-11-30 14:44:00|2910.17|2910.17|2910.81|2910.81|2910.96|2910.96|2909.98|2909.98|0
1638283450000|2021-11-30 14:44:10|2910.94|2910.94|2910.32|2910.32|2910.94|2910.94|2910.32|2910.32|0
1638283460000|2021-11-30 14:44:20|2910.17|2910.17|2910.09|2910.09|2910.17|2910.17|2910.09|2910.09|0
1638283470000|2021-11-30 14:44:30|2910.21|2910.21|2910.51|2910.51|2910.51|2910.51|2910.21|2910.21|0
1638283480000|2021-11-30 14:44:40|2910.38|2910.38|2910.71|2910.71|2910.93|2910.93|2910.38|2910.38|0
1638283490000|2021-11-30 14:44:50|2910.7|2910.7|2911.66|2911.66|2911.66|2911.66|2910.7|2910.7|0
1638283500000|2021-11-30 14:45:00|2911.79|2911.79|2911.73|2911.73|2912.07|2912.07|2911.59|2911.59|0
1638283520000|2021-11-30 14:45:20|2911.79|2911.79|2911.79|2911.79|2911.79|2911.79|2911.79|2911.79|0
1638283530000|2021-11-30 14:45:30|2911.89|2911.89|2912.24|2912.24|2912.24|2912.24|2911.89|2911.89|0
1638283540000|2021-11-30 14:45:40|2912.27|2912.27|2912|2912|2912.54|2912.54|2912|2912|0
1638283550000|2021-11-30 14:45:50|2911.93|2911.93|2912|2912|2912|2912|2911.93|2911.93|0
1638283560000|2021-11-30 14:46:00|2912.06|2912.06|2912.06|2912.06|2912.06|2912.06|2912.06|2912.06|0
1638283570000|2021-11-30 14:46:10|2912.36|2912.36|2912.42|2912.42|2912.42|2912.42|2912.36|2912.36|0
1638283580000|2021-11-30 14:46:20|2912.36|2912.36|2912.36|2912.36|2912.36|2912.36|2912.36|2912.36|0
1638283590000|2021-11-30 14:46:30|2912.24|2912.24|2912.39|2912.39|2912.39|2912.39|2912.24|2912.24|0
1638283600000|2021-11-30 14:46:40|2912.51|2912.51|2912.58|2912.58|2912.58|2912.58|2912.51|2912.51|0
1638283620000|2021-11-30 14:47:00|2912.51|2912.51|2911.41|2911.41|2912.51|2912.51|2911.41|2911.41|0
1638283630000|2021-11-30 14:47:10|2911.42|2911.42|2911.55|2911.55|2911.55|2911.55|2911.42|2911.42|0
1638283640000|2021-11-30 14:47:20|2911.61|2911.61|2911.48|2911.48|2911.61|2911.61|2911.48|2911.48|0
1638283650000|2021-11-30 14:47:30|2911.35|2911.35|2911.3|2911.3|2911.35|2911.35|2911.23|2911.23|0
1638283660000|2021-11-30 14:47:40|2911.37|2911.37|2911.1|2911.1|2911.37|2911.37|2911.1|2911.1|0
1638283670000|2021-11-30 14:47:50|2910.99|2910.99|2911.04|2911.04|2911.37|2911.37|2910.99|2910.99|0
1638283680000|2021-11-30 14:48:00|2911.1|2911.1|2910.97|2910.97|2911.4|2911.4|2910.96|2910.96|0
1638283690000|2021-11-30 14:48:10|2910.98|2910.98|2910.42|2910.42|2910.98|2910.98|2910.42|2910.42|0
1638283700000|2021-11-30 14:48:20|2910.29|2910.29|2910.06|2910.06|2910.29|2910.29|2910.06|2910.06|0
1638283710000|2021-11-30 14:48:30|2909.99|2909.99|2909.96|2909.96|2909.99|2909.99|2909.96|2909.96|0
1638283720000|2021-11-30 14:48:40|2909.69|2909.69|2910.03|2910.03|2910.03|2910.03|2909.69|2909.69|0
1638283730000|2021-11-30 14:48:50|2909.96|2909.96|2910.26|2910.26|2910.26|2910.26|2909.96|2909.96|0
1638283740000|2021-11-30 14:49:00|2910.21|2910.21|2911.09|2911.09|2911.15|2911.15|2910.17|2910.17|0
1638283750000|2021-11-30 14:49:10|2911.38|2911.38|2911.38|2911.38|2911.38|2911.38|2911.32|2911.32|0
1638283760000|2021-11-30 14:49:20|2911.33|2911.33|2910.47|2910.47|2911.33|2911.33|2910.46|2910.46|0
1638283770000|2021-11-30 14:49:30|2910.36|2910.36|2910.08|2910.08|2910.36|2910.36|2910.01|2910.01|0
1638283780000|2021-11-30 14:49:40|2909.97|2909.97|2909.53|2909.53|2909.97|2909.97|2909.53|2909.53|0
1638283790000|2021-11-30 14:49:50|2909.6|2909.6|2909.36|2909.36|2909.6|2909.6|2909.36|2909.36|0
1638283800000|2021-11-30 14:50:00|2909.31|2909.31|2909.66|2909.66|2909.66|2909.66|2909.31|2909.31|0
1638283810000|2021-11-30 14:50:10|2909.22|2909.22|2909.45|2909.45|2909.51|2909.51|2909.02|2909.02|0
1638283820000|2021-11-30 14:50:20|2909.22|2909.22|2909.22|2909.22|2909.22|2909.22|2909.22|2909.22|0
1638283830000|2021-11-30 14:50:30|2908.79|2908.79|2907.49|2907.49|2908.79|2908.79|2907.49|2907.49|0
1638283840000|2021-11-30 14:50:40|2907.05|2907.05|2906.84|2906.84|2907.05|2907.05|2906.84|2906.84|0
1638283850000|2021-11-30 14:50:50|2906.79|2906.79|2906.47|2906.47|2906.79|2906.79|2906.47|2906.47|0
1638283860000|2021-11-30 14:51:00|2906.35|2906.35|2906.57|2906.57|2906.57|2906.57|2906.23|2906.23|0
1638283870000|2021-11-30 14:51:10|2906.37|2906.37|2906.15|2906.15|2906.37|2906.37|2906.15|2906.15|0
1638283880000|2021-11-30 14:51:20|2906.22|2906.22|2906.72|2906.72|2906.84|2906.84|2906.22|2906.22|0
1638283890000|2021-11-30 14:51:30|2906.87|2906.87|2907|2907|2907|2907|2906.87|2906.87|0
1638283900000|2021-11-30 14:51:40|2907.04|2907.04|2907.16|2907.16|2907.16|2907.16|2907.04|2907.04|0
1638283910000|2021-11-30 14:51:50|2907.05|2907.05|2907.12|2907.12|2907.12|2907.12|2907.05|2907.05|0
1638283920000|2021-11-30 14:52:00|2906.75|2906.75|2906.48|2906.48|2906.75|2906.75|2906.48|2906.48|0
1638283930000|2021-11-30 14:52:10|2906.61|2906.61|2906.8|2906.8|2906.8|2906.8|2906.61|2906.61|0
1638283940000|2021-11-30 14:52:20|2906.78|2906.78|2906.84|2906.84|2906.84|2906.84|2906.78|2906.78|0
1638283950000|2021-11-30 14:52:30|2906.81|2906.81|2907.09|2907.09|2907.09|2907.09|2906.81|2906.81|0
1638283960000|2021-11-30 14:52:40|2907.16|2907.16|2907.49|2907.49|2907.53|2907.53|2907.16|2907.16|0
1638283970000|2021-11-30 14:52:50|2907.64|2907.64|2907.64|2907.64|2907.64|2907.64|2907.64|2907.64|0
1638283980000|2021-11-30 14:53:00|2907.74|2907.74|2907.83|2907.83|2907.83|2907.83|2907.63|2907.63|0
1638283990000|2021-11-30 14:53:10|2907.87|2907.87|2907.87|2907.87|2907.87|2907.87|2907.87|2907.87|0
1638284000000|2021-11-30 14:53:20|2907.72|2907.72|2907.22|2907.22|2907.72|2907.72|2907.22|2907.22|0
1638284010000|2021-11-30 14:53:30|2907.11|2907.11|2907.6|2907.6|2907.66|2907.66|2907.11|2907.11|0
1638284020000|2021-11-30 14:53:40|2907.53|2907.53|2907.53|2907.53|2907.53|2907.53|2907.53|2907.53|0
1638284040000|2021-11-30 14:54:00|2907.4|2907.4|2907.29|2907.29|2907.44|2907.44|2907.29|2907.29|0
1638284050000|2021-11-30 14:54:10|2907.31|2907.31|2907.25|2907.25|2907.38|2907.38|2907.25|2907.25|0
1638284060000|2021-11-30 14:54:20|2907.18|2907.18|2906.62|2906.62|2907.18|2907.18|2906.62|2906.62|0
1638284070000|2021-11-30 14:54:30|2906.52|2906.52|2906.44|2906.44|2906.52|2906.52|2906.44|2906.44|0
1638284080000|2021-11-30 14:54:40|2906.37|2906.37|2906.28|2906.28|2906.37|2906.37|2906.28|2906.28|0
1638284090000|2021-11-30 14:54:50|2906.48|2906.48|2907.01|2907.01|2907.01|2907.01|2906.48|2906.48|0
1638284110000|2021-11-30 14:55:10|2907.51|2907.51|2907.79|2907.79|2907.79|2907.79|2907.51|2907.51|0
1638284120000|2021-11-30 14:55:20|2907.66|2907.66|2907.61|2907.61|2907.8|2907.8|2907.61|2907.61|0
1638284130000|2021-11-30 14:55:30|2907.84|2907.84|2908.85|2908.85|2908.85|2908.85|2907.84|2907.84|0
1638284140000|2021-11-30 14:55:40|2908.9|2908.9|2909.87|2909.87|2909.87|2909.87|2908.9|2908.9|0
1638284150000|2021-11-30 14:55:50|2910.12|2910.12|2910.82|2910.82|2910.82|2910.82|2910.12|2910.12|0
1638284160000|2021-11-30 14:56:00|2910.75|2910.75|2910.75|2910.75|2910.75|2910.75|2910.75|2910.75|0
1638284170000|2021-11-30 14:56:10|2910.85|2910.85|2910.85|2910.85|2910.92|2910.92|2910.85|2910.85|0
1638284180000|2021-11-30 14:56:20|2910.89|2910.89|2911|2911|2911|2911|2910.89|2910.89|0
1638284190000|2021-11-30 14:56:30|2911.06|2911.06|2911.42|2911.42|2911.42|2911.42|2911.06|2911.06|0
1638284200000|2021-11-30 14:56:40|2911.57|2911.57|2912.18|2912.18|2912.18|2912.18|2911.57|2911.57|0
1638284220000|2021-11-30 14:57:00|2912.17|2912.17|2911.84|2911.84|2912.17|2912.17|2911.84|2911.84|0
1638284230000|2021-11-30 14:57:10|2911.8|2911.8|2911.95|2911.95|2911.95|2911.95|2911.8|2911.8|0
1638284240000|2021-11-30 14:57:20|2911.59|2911.59|2911.88|2911.88|2911.88|2911.88|2911.59|2911.59|0
1638284250000|2021-11-30 14:57:30|2911.44|2911.44|2911.27|2911.27|2911.44|2911.44|2911.15|2911.15|0
1638284260000|2021-11-30 14:57:40|2911.48|2911.48|2912.24|2912.24|2912.24|2912.24|2911.48|2911.48|0
1638284270000|2021-11-30 14:57:50|2912.48|2912.48|2912.54|2912.54|2912.54|2912.54|2912.48|2912.48|0
1638284280000|2021-11-30 14:58:00|2912.4|2912.4|2912.72|2912.72|2912.83|2912.83|2912.4|2912.4|0
1638284290000|2021-11-30 14:58:10|2912.75|2912.75|2912.75|2912.75|2912.75|2912.75|2912.75|2912.75|0
1638284300000|2021-11-30 14:58:20|2912.64|2912.64|2912.67|2912.67|2912.81|2912.81|2912.53|2912.53|0
1638284310000|2021-11-30 14:58:30|2912.56|2912.56|2912.14|2912.14|2912.58|2912.58|2911.99|2911.99|0
1638284320000|2021-11-30 14:58:40|2911.84|2911.84|2911.84|2911.84|2911.84|2911.84|2911.84|2911.84|0
1638284330000|2021-11-30 14:58:50|2911.71|2911.71|2911.86|2911.86|2911.86|2911.86|2911.71|2911.71|0
1638284340000|2021-11-30 14:59:00|2911.79|2911.79|2911.79|2911.79|2911.79|2911.79|2911.73|2911.73|0
1638284350000|2021-11-30 14:59:10|2911.72|2911.72|2911.87|2911.87|2911.87|2911.87|2911.72|2911.72|0
1638284360000|2021-11-30 14:59:20|2911.91|2911.91|2911.49|2911.49|2911.91|2911.91|2911.49|2911.49|0
1638284370000|2021-11-30 14:59:30|2911.42|2911.42|2910.59|2910.59|2911.54|2911.54|2910.59|2910.59|0
1638284380000|2021-11-30 14:59:40|2910.56|2910.56|2910.28|2910.28|2910.56|2910.56|2910.28|2910.28|0
1638284390000|2021-11-30 14:59:50|2910.24|2910.24|2910.38|2910.38|2910.38|2910.38|2910.24|2910.24|0
1638284400000|2021-11-30 15:00:00|2910.26|2910.26|2909.93|2909.93|2910.26|2910.26|2909.93|2909.93|0
1638284410000|2021-11-30 15:00:10|2909.88|2909.88|2909.81|2909.81|2909.88|2909.88|2909.81|2909.81|0
1638284420000|2021-11-30 15:00:20|2909.75|2909.75|2909.74|2909.74|2910.45|2910.45|2909.68|2909.68|0
1638284430000|2021-11-30 15:00:30|2909.68|2909.68|2909.59|2909.59|2909.68|2909.68|2909.56|2909.56|0
1638284440000|2021-11-30 15:00:40|2909.44|2909.44|2909.95|2909.95|2909.95|2909.95|2909.44|2909.44|0
1638284450000|2021-11-30 15:00:50|2910.01|2910.01|2910.27|2910.27|2910.27|2910.27|2910.01|2910.01|0
1638284460000|2021-11-30 15:01:00|2910.57|2910.57|2910.63|2910.63|2910.63|2910.63|2910.57|2910.57|0
1638284470000|2021-11-30 15:01:10|2910.48|2910.48|2910.26|2910.26|2910.48|2910.48|2910.26|2910.26|0
1638284480000|2021-11-30 15:01:20|2910.24|2910.24|2910.45|2910.45|2910.45|2910.45|2910.17|2910.17|0
1638284490000|2021-11-30 15:01:30|2910.38|2910.38|2910|2910|2910.49|2910.49|2909.79|2909.79|0
1638284500000|2021-11-30 15:01:40|2910.04|2910.04|2910.15|2910.15|2910.15|2910.15|2910|2910|0
1638284510000|2021-11-30 15:01:50|2910.11|2910.11|2910.32|2910.32|2910.32|2910.32|2910.11|2910.11|0
1638284520000|2021-11-30 15:02:00|2910.43|2910.43|2911.42|2911.42|2911.42|2911.42|2910.43|2910.43|0
1638284530000|2021-11-30 15:02:10|2911.48|2911.48|2912.61|2912.61|2912.61|2912.61|2911.48|2911.48|0
1638284540000|2021-11-30 15:02:20|2912.63|2912.63|2912.63|2912.63|2912.63|2912.63|2912.63|2912.63|0
1638284550000|2021-11-30 15:02:30|2912.53|2912.53|2912.58|2912.58|2912.67|2912.67|2912.53|2912.53|0
1638284560000|2021-11-30 15:02:40|2912.62|2912.62|2912.52|2912.52|2912.83|2912.83|2912.3|2912.3|0
1638284570000|2021-11-30 15:02:50|2912.45|2912.45|2912.51|2912.51|2912.51|2912.51|2912.35|2912.35|0
1638284580000|2021-11-30 15:03:00|2912.45|2912.45|2912.65|2912.65|2912.73|2912.73|2912.45|2912.45|0
1638284590000|2021-11-30 15:03:10|2912.73|2912.73|2912.33|2912.33|2912.73|2912.73|2912.22|2912.22|0
1638284600000|2021-11-30 15:03:20|2912.28|2912.28|2912.56|2912.56|2912.56|2912.56|2912.28|2912.28|0
1638284610000|2021-11-30 15:03:30|2912.71|2912.71|2912.78|2912.78|2912.78|2912.78|2912.67|2912.67|0
1638284620000|2021-11-30 15:03:40|2912.67|2912.67|2912.86|2912.86|2912.86|2912.86|2912.67|2912.67|0
1638284630000|2021-11-30 15:03:50|2912.94|2912.94|2913.16|2913.16|2913.23|2913.23|2912.91|2912.91|0
1638284640000|2021-11-30 15:04:00|2913.4|2913.4|2913.26|2913.26|2913.4|2913.4|2913.11|2913.11|0
1638284650000|2021-11-30 15:04:10|2913.08|2913.08|2912.12|2912.12|2913.08|2913.08|2912.07|2912.07|0
1638284660000|2021-11-30 15:04:20|2912.18|2912.18|2912.41|2912.41|2912.41|2912.41|2912.18|2912.18|0
1638284670000|2021-11-30 15:04:30|2912.37|2912.37|2912.41|2912.41|2912.41|2912.41|2912.37|2912.37|0
1638284680000|2021-11-30 15:04:40|2912.3|2912.3|2912.72|2912.72|2912.72|2912.72|2912.3|2912.3|0
1638284690000|2021-11-30 15:04:50|2912.79|2912.79|2912.9|2912.9|2912.9|2912.9|2912.79|2912.79|0
1638284700000|2021-11-30 15:05:00|2913.11|2913.11|2912.96|2912.96|2913.25|2913.25|2912.9|2912.9|0
1638284710000|2021-11-30 15:05:10|2912.85|2912.85|2912.79|2912.79|2912.85|2912.85|2912.64|2912.64|0
1638284720000|2021-11-30 15:05:20|2912.64|2912.64|2912.66|2912.66|2912.66|2912.66|2912.64|2912.64|0
1638284740000|2021-11-30 15:05:40|2912.73|2912.73|2913.22|2913.22|2913.22|2913.22|2912.73|2912.73|0
1638284750000|2021-11-30 15:05:50|2913.15|2913.15|2913.66|2913.66|2913.66|2913.66|2913.15|2913.15|0
1638284760000|2021-11-30 15:06:00|2913.77|2913.77|2915.54|2915.54|2915.54|2915.54|2913.77|2913.77|0
1638284770000|2021-11-30 15:06:10|2915.55|2915.55|2916.32|2916.32|2916.32|2916.32|2915.51|2915.51|0
1638284780000|2021-11-30 15:06:20|2916.45|2916.45|2917.53|2917.53|2917.53|2917.53|2916.45|2916.45|0
1638284790000|2021-11-30 15:06:30|2917.63|2917.63|2918.11|2918.11|2918.11|2918.11|2917.63|2917.63|0
1638284800000|2021-11-30 15:06:40|2918.17|2918.17|2919.2|2919.2|2919.2|2919.2|2918.17|2918.17|0
1638284810000|2021-11-30 15:06:50|2919.31|2919.31|2919.71|2919.71|2919.71|2919.71|2919.31|2919.31|0
1638284820000|2021-11-30 15:07:00|2919.57|2919.57|2919.65|2919.65|2919.65|2919.65|2919.43|2919.43|0
1638284830000|2021-11-30 15:07:10|2919.58|2919.58|2920.09|2920.09|2920.09|2920.09|2919.58|2919.58|0
1638284840000|2021-11-30 15:07:20|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|0
1638284850000|2021-11-30 15:07:30|2920.31|2920.31|2920.31|2920.31|2920.31|2920.31|2920.31|2920.31|0
1638284860000|2021-11-30 15:07:40|2920.47|2920.47|2920.69|2920.69|2920.76|2920.76|2920.47|2920.47|0
1638284870000|2021-11-30 15:07:50|2920.76|2920.76|2920.32|2920.32|2920.76|2920.76|2920.32|2920.32|0
1638284880000|2021-11-30 15:08:00|2920.21|2920.21|2920.01|2920.01|2920.21|2920.21|2920.01|2920.01|0
1638284890000|2021-11-30 15:08:10|2920.08|2920.08|2919.51|2919.51|2920.08|2920.08|2919.51|2919.51|0
1638284900000|2021-11-30 15:08:20|2919.53|2919.53|2919.41|2919.41|2919.6|2919.6|2919.41|2919.41|0
1638284910000|2021-11-30 15:08:30|2919.34|2919.34|2917.96|2917.96|2919.38|2919.38|2917.96|2917.96|0
1638284920000|2021-11-30 15:08:40|2917.88|2917.88|2917.75|2917.75|2917.94|2917.94|2917.75|2917.75|0
1638284930000|2021-11-30 15:08:50|2917.82|2917.82|2917.43|2917.43|2917.82|2917.82|2917.36|2917.36|0
1638284940000|2021-11-30 15:09:00|2917.44|2917.44|2916.54|2916.54|2917.44|2917.44|2916.54|2916.54|0
1638284950000|2021-11-30 15:09:10|2916.48|2916.48|2916.27|2916.27|2916.48|2916.48|2916.27|2916.27|0
1638284960000|2021-11-30 15:09:20|2916.2|2916.2|2916.2|2916.2|2916.2|2916.2|2916.2|2916.2|0
1638284970000|2021-11-30 15:09:30|2916.27|2916.27|2916.27|2916.27|2916.27|2916.27|2916.27|2916.27|0
1638284980000|2021-11-30 15:09:40|2916.2|2916.2|2915.94|2915.94|2916.2|2916.2|2915.94|2915.94|0
1638284990000|2021-11-30 15:09:50|2915.82|2915.82|2915.68|2915.68|2915.82|2915.82|2915.68|2915.68|0
1638285000000|2021-11-30 15:10:00|2915.5|2915.5|2915.86|2915.86|2915.91|2915.91|2915.5|2915.5|0
1638285010000|2021-11-30 15:10:10|2915.99|2915.99|2916.23|2916.23|2916.23|2916.23|2915.87|2915.87|0
1638285020000|2021-11-30 15:10:20|2916.16|2916.16|2916.29|2916.29|2916.29|2916.29|2916.16|2916.16|0
1638285030000|2021-11-30 15:10:30|2916.14|2916.14|2916.14|2916.14|2916.14|2916.14|2916.14|2916.14|0
1638285050000|2021-11-30 15:10:50|2915.92|2915.92|2915.41|2915.41|2915.92|2915.92|2915.41|2915.41|0
1638285060000|2021-11-30 15:11:00|2915.33|2915.33|2915.1|2915.1|2915.33|2915.33|2915.1|2915.1|0
1638285070000|2021-11-30 15:11:10|2915.02|2915.02|2914.4|2914.4|2915.02|2915.02|2914.4|2914.4|0
1638285080000|2021-11-30 15:11:20|2914.11|2914.11|2913.75|2913.75|2914.11|2914.11|2913.75|2913.75|0
1638285090000|2021-11-30 15:11:30|2913.8|2913.8|2913.88|2913.88|2913.88|2913.88|2913.8|2913.8|0
1638285100000|2021-11-30 15:11:40|2913.94|2913.94|2913.88|2913.88|2913.94|2913.94|2913.81|2913.81|0
1638285110000|2021-11-30 15:11:50|2913.75|2913.75|2913.75|2913.75|2913.75|2913.75|2913.75|2913.75|0
1638285120000|2021-11-30 15:12:00|2913.62|2913.62|2913.79|2913.79|2913.79|2913.79|2913.55|2913.55|0
1638285130000|2021-11-30 15:12:10|2913.75|2913.75|2913.62|2913.62|2913.75|2913.75|2913.62|2913.62|0
1638285140000|2021-11-30 15:12:20|2913.68|2913.68|2913.46|2913.46|2913.68|2913.68|2913.46|2913.46|0
1638285150000|2021-11-30 15:12:30|2913.4|2913.4|2913.6|2913.6|2913.6|2913.6|2913.4|2913.4|0
1638285160000|2021-11-30 15:12:40|2913.66|2913.66|2913.67|2913.67|2913.67|2913.67|2913.6|2913.6|0
1638285170000|2021-11-30 15:12:50|2913.74|2913.74|2913.9|2913.9|2913.95|2913.95|2913.74|2913.74|0
1638285180000|2021-11-30 15:13:00|2914.11|2914.11|2914.24|2914.24|2914.24|2914.24|2914.11|2914.11|0
1638285190000|2021-11-30 15:13:10|2914.53|2914.53|2914.53|2914.53|2914.53|2914.53|2914.53|2914.53|0
1638285200000|2021-11-30 15:13:20|2914.6|2914.6|2915.11|2915.11|2915.17|2915.17|2914.6|2914.6|0
1638285210000|2021-11-30 15:13:30|2915.31|2915.31|2915.12|2915.12|2915.31|2915.31|2915.12|2915.12|0
1638285230000|2021-11-30 15:13:50|2915.19|2915.19|2914.48|2914.48|2915.19|2915.19|2914.48|2914.48|0
1638285240000|2021-11-30 15:14:00|2914.54|2914.54|2914.04|2914.04|2914.54|2914.54|2914.04|2914.04|0
1638285250000|2021-11-30 15:14:10|2914.18|2914.18|2914.76|2914.76|2914.83|2914.83|2914.18|2914.18|0
1638285260000|2021-11-30 15:14:20|2914.7|2914.7|2914.7|2914.7|2914.7|2914.7|2914.7|2914.7|0
1638285270000|2021-11-30 15:14:30|2914.77|2914.77|2914.62|2914.62|2914.77|2914.77|2914.62|2914.62|0
1638285280000|2021-11-30 15:14:40|2914.74|2914.74|2914.62|2914.62|2914.74|2914.74|2914.62|2914.62|0
1638285290000|2021-11-30 15:14:50|2914.51|2914.51|2914.19|2914.19|2914.66|2914.66|2914.09|2914.09|0
1638285300000|2021-11-30 15:15:00|2914.09|2914.09|2913.58|2913.58|2914.09|2914.09|2912.97|2912.97|0
1638285310000|2021-11-30 15:15:10|2913.64|2913.64|2913.58|2913.58|2913.72|2913.72|2913.58|2913.58|0
1638285320000|2021-11-30 15:15:20|2913.5|2913.5|2913.5|2913.5|2913.5|2913.5|2913.5|2913.5|0
1638285330000|2021-11-30 15:15:30|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|0
1638285340000|2021-11-30 15:15:40|2913.53|2913.53|2914.57|2914.57|2914.57|2914.57|2913.53|2913.53|0
1638285360000|2021-11-30 15:16:00|2914.61|2914.61|2914.94|2914.94|2914.94|2914.94|2914.61|2914.61|0
1638285370000|2021-11-30 15:16:10|2914.99|2914.99|2914.4|2914.4|2914.99|2914.99|2914.27|2914.27|0
1638285380000|2021-11-30 15:16:20|2914.52|2914.52|2914.57|2914.57|2914.64|2914.64|2914.52|2914.52|0
1638285390000|2021-11-30 15:16:30|2914.55|2914.55|2914.56|2914.56|2914.63|2914.63|2914.55|2914.55|0
1638285400000|2021-11-30 15:16:40|2914.52|2914.52|2914.1|2914.1|2914.63|2914.63|2914.1|2914.1|0
1638285410000|2021-11-30 15:16:50|2914.17|2914.17|2913.95|2913.95|2914.24|2914.24|2913.95|2913.95|0
1638285420000|2021-11-30 15:17:00|2913.87|2913.87|2912.87|2912.87|2913.87|2913.87|2912.83|2912.83|0
1638285430000|2021-11-30 15:17:10|2912.93|2912.93|2913.15|2913.15|2913.15|2913.15|2912.93|2912.93|0
1638285440000|2021-11-30 15:17:20|2913.25|2913.25|2913.31|2913.31|2913.46|2913.46|2913.25|2913.25|0
1638285450000|2021-11-30 15:17:30|2913.25|2913.25|2913.66|2913.66|2913.66|2913.66|2913.25|2913.25|0
1638285460000|2021-11-30 15:17:40|2913.51|2913.51|2913.27|2913.27|2913.51|2913.51|2913.06|2913.06|0
1638285470000|2021-11-30 15:17:50|2913.5|2913.5|2913.5|2913.5|2913.61|2913.61|2913.5|2913.5|0
1638285490000|2021-11-30 15:18:10|2913.39|2913.39|2913.9|2913.9|2914.02|2914.02|2913.39|2913.39|0
1638285500000|2021-11-30 15:18:20|2913.95|2913.95|2913.95|2913.95|2913.95|2913.95|2913.95|2913.95|0
1638285510000|2021-11-30 15:18:30|2913.91|2913.91|2913.84|2913.84|2913.91|2913.91|2913.84|2913.84|0
1638285520000|2021-11-30 15:18:40|2913.78|2913.78|2912.18|2912.18|2913.78|2913.78|2912.18|2912.18|0
1638285530000|2021-11-30 15:18:50|2912.17|2912.17|2912.17|2912.17|2912.17|2912.17|2912.17|2912.17|0
1638285540000|2021-11-30 15:19:00|2912.06|2912.06|2911.7|2911.7|2912.06|2912.06|2911.7|2911.7|0
1638285550000|2021-11-30 15:19:10|2911.81|2911.81|2911.75|2911.75|2911.81|2911.81|2911.75|2911.75|0
1638285560000|2021-11-30 15:19:20|2911.82|2911.82|2911.45|2911.45|2911.82|2911.82|2911.45|2911.45|0
1638285570000|2021-11-30 15:19:30|2911.31|2911.31|2910.87|2910.87|2911.33|2911.33|2910.87|2910.87|0
1638285580000|2021-11-30 15:19:40|2910.81|2910.81|2910.33|2910.33|2910.81|2910.81|2910.29|2910.29|0
1638285590000|2021-11-30 15:19:50|2910.26|2910.26|2910.27|2910.27|2910.27|2910.27|2910.26|2910.26|0
1638285600000|2021-11-30 15:20:00|2910.06|2910.06|2909.31|2909.31|2910.06|2910.06|2909.31|2909.31|0
1638285610000|2021-11-30 15:20:10|2909.25|2909.25|2909.2|2909.2|2909.25|2909.25|2909.18|2909.18|0
1638285620000|2021-11-30 15:20:20|2908.96|2908.96|2908.63|2908.63|2908.96|2908.96|2908.55|2908.55|0
1638285630000|2021-11-30 15:20:30|2908.34|2908.34|2908.47|2908.47|2908.54|2908.54|2908.34|2908.34|0
1638285640000|2021-11-30 15:20:40|2908.51|2908.51|2908.95|2908.95|2908.95|2908.95|2908.51|2908.51|0
1638285650000|2021-11-30 15:20:50|2908.88|2908.88|2908.86|2908.86|2908.91|2908.91|2908.86|2908.86|0
1638285660000|2021-11-30 15:21:00|2908.71|2908.71|2908.64|2908.64|2908.71|2908.71|2908.5|2908.5|0
1638285670000|2021-11-30 15:21:10|2908.79|2908.79|2909.07|2909.07|2909.1|2909.1|2908.79|2908.79|0
1638285690000|2021-11-30 15:21:30|2909.01|2909.01|2908.81|2908.81|2909.01|2909.01|2908.81|2908.81|0
1638285700000|2021-11-30 15:21:40|2908.74|2908.74|2908.74|2908.74|2908.74|2908.74|2908.74|2908.74|0
1638285710000|2021-11-30 15:21:50|2908.78|2908.78|2908.84|2908.84|2908.84|2908.84|2908.71|2908.71|0
1638285720000|2021-11-30 15:22:00|2908.91|2908.91|2908.51|2908.51|2908.98|2908.98|2908.51|2908.51|0
1638285730000|2021-11-30 15:22:10|2908.45|2908.45|2908.45|2908.45|2908.45|2908.45|2908.45|2908.45|0
1638285740000|2021-11-30 15:22:20|2908.3|2908.3|2908.01|2908.01|2908.3|2908.3|2908.01|2908.01|0
1638285750000|2021-11-30 15:22:30|2907.79|2907.79|2907.79|2907.79|2907.86|2907.86|2907.79|2907.79|0
1638285760000|2021-11-30 15:22:40|2908|2908|2908.16|2908.16|2908.16|2908.16|2908|2908|0
1638285770000|2021-11-30 15:22:50|2908.46|2908.46|2908.43|2908.43|2908.5|2908.5|2908.43|2908.43|0
1638285780000|2021-11-30 15:23:00|2908.36|2908.36|2908.37|2908.37|2908.37|2908.37|2908.29|2908.29|0
1638285790000|2021-11-30 15:23:10|2908.48|2908.48|2908.11|2908.11|2908.48|2908.48|2908.11|2908.11|0
1638285800000|2021-11-30 15:23:20|2908.07|2908.07|2907.95|2907.95|2908.07|2908.07|2907.94|2907.94|0
1638285810000|2021-11-30 15:23:30|2907.8|2907.8|2907.65|2907.65|2907.8|2907.8|2907.65|2907.65|0
1638285820000|2021-11-30 15:23:40|2907.59|2907.59|2907.59|2907.59|2907.59|2907.59|2907.59|2907.59|0
1638285830000|2021-11-30 15:23:50|2907.62|2907.62|2907.69|2907.69|2907.69|2907.69|2907.41|2907.41|0
1638285840000|2021-11-30 15:24:00|2907.62|2907.62|2907.8|2907.8|2907.8|2907.8|2907.58|2907.58|0
1638285850000|2021-11-30 15:24:10|2907.44|2907.44|2907.65|2907.65|2907.65|2907.65|2907.44|2907.44|0
1638285860000|2021-11-30 15:24:20|2907.73|2907.73|2907.73|2907.73|2907.73|2907.73|2907.73|2907.73|0
1638285870000|2021-11-30 15:24:30|2907.76|2907.76|2907.33|2907.33|2907.76|2907.76|2907.33|2907.33|0
1638285880000|2021-11-30 15:24:40|2907.26|2907.26|2906.85|2906.85|2907.26|2907.26|2906.85|2906.85|0
1638285890000|2021-11-30 15:24:50|2906.87|2906.87|2906.91|2906.91|2906.91|2906.91|2906.85|2906.85|0
1638285900000|2021-11-30 15:25:00|2906.9|2906.9|2907.28|2907.28|2907.28|2907.28|2906.9|2906.9|0
1638285920000|2021-11-30 15:25:20|2907.21|2907.21|2907.21|2907.21|2907.21|2907.21|2907.21|2907.21|0
1638285930000|2021-11-30 15:25:30|2907.18|2907.18|2907.21|2907.21|2907.25|2907.25|2907.18|2907.18|0
1638285940000|2021-11-30 15:25:40|2907.28|2907.28|2907.43|2907.43|2907.5|2907.5|2907.28|2907.28|0
1638285950000|2021-11-30 15:25:50|2907.5|2907.5|2907.67|2907.67|2907.67|2907.67|2907.43|2907.43|0
1638285960000|2021-11-30 15:26:00|2907.54|2907.54|2907.58|2907.58|2907.58|2907.58|2907.43|2907.43|0
1638285970000|2021-11-30 15:26:10|2907.64|2907.64|2907.76|2907.76|2907.82|2907.82|2907.64|2907.64|0
1638285980000|2021-11-30 15:26:20|2907.83|2907.83|2907.91|2907.91|2908|2908|2907.83|2907.83|0
1638285990000|2021-11-30 15:26:30|2907.97|2907.97|2907.97|2907.97|2907.97|2907.97|2907.97|2907.97|0
1638286000000|2021-11-30 15:26:40|2907.92|2907.92|2907.92|2907.92|2907.99|2907.99|2907.92|2907.92|0
1638286010000|2021-11-30 15:26:50|2907.82|2907.82|2907.82|2907.82|2907.82|2907.82|2907.82|2907.82|0
1638286020000|2021-11-30 15:27:00|2907.76|2907.76|2907.76|2907.76|2907.76|2907.76|2907.76|2907.76|0
1638286040000|2021-11-30 15:27:20|2907.81|2907.81|2907.74|2907.74|2907.81|2907.81|2907.74|2907.74|0
1638286050000|2021-11-30 15:27:30|2907.71|2907.71|2907.88|2907.88|2907.88|2907.88|2907.71|2907.71|0
1638286060000|2021-11-30 15:27:40|2908|2908|2908.48|2908.48|2908.48|2908.48|2908|2908|0
1638286070000|2021-11-30 15:27:50|2908.62|2908.62|2908.91|2908.91|2908.91|2908.91|2908.62|2908.62|0
1638286080000|2021-11-30 15:28:00|2908.93|2908.93|2909.2|2909.2|2909.2|2909.2|2908.93|2908.93|0
1638286090000|2021-11-30 15:28:10|2909.17|2909.17|2909.5|2909.5|2909.5|2909.5|2909.17|2909.17|0
1638286100000|2021-11-30 15:28:20|2909.46|2909.46|2909.1|2909.1|2909.46|2909.46|2909.1|2909.1|0
1638286110000|2021-11-30 15:28:30|2909.38|2909.38|2910.07|2910.07|2910.07|2910.07|2909.38|2909.38|0
1638286130000|2021-11-30 15:28:50|2910.19|2910.19|2910.25|2910.25|2910.25|2910.25|2910.19|2910.19|0
1638286140000|2021-11-30 15:29:00|2909.95|2909.95|2909.67|2909.67|2909.95|2909.95|2909.66|2909.66|0
1638286150000|2021-11-30 15:29:10|2909.61|2909.61|2909.61|2909.61|2909.61|2909.61|2909.61|2909.61|0
1638286160000|2021-11-30 15:29:20|2909.75|2909.75|2909.07|2909.07|2909.75|2909.75|2909.07|2909.07|0
1638286170000|2021-11-30 15:29:30|2908.92|2908.92|2908.75|2908.75|2908.92|2908.92|2908.75|2908.75|0
1638286180000|2021-11-30 15:29:40|2908.68|2908.68|2910.27|2910.27|2910.27|2910.27|2908.68|2908.68|0
1638286190000|2021-11-30 15:29:50|2910.49|2910.49|2914.27|2914.27|2914.27|2914.27|2910.49|2910.49|0
1638286200000|2021-11-30 15:30:00|2914.54|2914.54|2915.54|2915.54|2915.69|2915.69|2914.54|2914.54|0
1638286210000|2021-11-30 15:30:10|2915.61|2915.61|2917.6|2917.6|2917.67|2917.67|2915.39|2915.39|0
1638286220000|2021-11-30 15:30:20|2918.04|2918.04|2918.73|2918.73|2918.73|2918.73|2917.9|2917.9|0
1638286230000|2021-11-30 15:30:30|2918.78|2918.78|2919.33|2919.33|2919.33|2919.33|2918.78|2918.78|0
1638286240000|2021-11-30 15:30:40|2919.19|2919.19|2920.53|2920.53|2920.83|2920.83|2919.19|2919.19|0
1638286250000|2021-11-30 15:30:50|2920.49|2920.49|2920.69|2920.69|2920.75|2920.75|2920.45|2920.45|0
1638286260000|2021-11-30 15:31:00|2920.65|2920.65|2921.61|2921.61|2921.61|2921.61|2920.59|2920.59|0
1638286270000|2021-11-30 15:31:10|2921.59|2921.59|2922.26|2922.26|2922.26|2922.26|2921.59|2921.59|0
1638286280000|2021-11-30 15:31:20|2922.21|2922.21|2922.49|2922.49|2922.49|2922.49|2922.14|2922.14|0
1638286290000|2021-11-30 15:31:30|2922.71|2922.71|2923.24|2923.24|2923.53|2923.53|2922.42|2922.42|0
1638286300000|2021-11-30 15:31:40|2923.38|2923.38|2923.03|2923.03|2923.38|2923.38|2923.03|2923.03|0
1638286310000|2021-11-30 15:31:50|2922.9|2922.9|2921.95|2921.95|2922.9|2922.9|2921.95|2921.95|0
1638286320000|2021-11-30 15:32:00|2921.99|2921.99|2920.6|2920.6|2921.99|2921.99|2920.51|2920.51|0
1638286330000|2021-11-30 15:32:10|2920.81|2920.81|2920.3|2920.3|2920.81|2920.81|2920.3|2920.3|0
1638286340000|2021-11-30 15:32:20|2920.37|2920.37|2919.3|2919.3|2920.45|2920.45|2919.3|2919.3|0
1638286350000|2021-11-30 15:32:30|2919.17|2919.17|2918.79|2918.79|2919.17|2919.17|2918.75|2918.75|0
1638286360000|2021-11-30 15:32:40|2918.57|2918.57|2918.2|2918.2|2918.57|2918.57|2918.2|2918.2|0
1638286370000|2021-11-30 15:32:50|2918.5|2918.5|2918.12|2918.12|2918.5|2918.5|2918.11|2918.11|0
1638286380000|2021-11-30 15:33:00|2918.01|2918.01|2918.07|2918.07|2918.1|2918.1|2917.81|2917.81|0
1638286390000|2021-11-30 15:33:10|2917.93|2917.93|2918.62|2918.62|2918.62|2918.62|2917.93|2917.93|0
1638286400000|2021-11-30 15:33:20|2918.74|2918.74|2919.21|2919.21|2919.22|2919.22|2918.74|2918.74|0
1638286410000|2021-11-30 15:33:30|2919.03|2919.03|2918|2918|2919.03|2919.03|2918|2918|0
1638286420000|2021-11-30 15:33:40|2918.15|2918.15|2918.27|2918.27|2918.27|2918.27|2917.81|2917.81|0
1638286440000|2021-11-30 15:34:00|2918.23|2918.23|2918.4|2918.4|2918.48|2918.48|2918.23|2918.23|0
1638286450000|2021-11-30 15:34:10|2918.19|2918.19|2918.62|2918.62|2918.62|2918.62|2918.19|2918.19|0
1638286460000|2021-11-30 15:34:20|2918.68|2918.68|2918.83|2918.83|2918.98|2918.98|2918.68|2918.68|0
1638286470000|2021-11-30 15:34:30|2919.12|2919.12|2919.12|2919.12|2919.12|2919.12|2919.12|2919.12|0
1638286480000|2021-11-30 15:34:40|2919.05|2919.05|2918.55|2918.55|2919.05|2919.05|2918.55|2918.55|0
1638286490000|2021-11-30 15:34:50|2918.43|2918.43|2918.37|2918.37|2918.43|2918.43|2918.37|2918.37|0
1638286500000|2021-11-30 15:35:00|2918.25|2918.25|2917.5|2917.5|2918.25|2918.25|2917.31|2917.31|0
1638286510000|2021-11-30 15:35:10|2917.24|2917.24|2917.29|2917.29|2917.29|2917.29|2917.09|2917.09|0
1638286520000|2021-11-30 15:35:20|2917.26|2917.26|2918.43|2918.43|2918.65|2918.65|2917.26|2917.26|0
1638286530000|2021-11-30 15:35:30|2918.86|2918.86|2919.5|2919.5|2919.5|2919.5|2918.76|2918.76|0
1638286540000|2021-11-30 15:35:40|2919.24|2919.24|2918.78|2918.78|2919.24|2919.24|2918.78|2918.78|0
1638286550000|2021-11-30 15:35:50|2918.65|2918.65|2918.3|2918.3|2918.65|2918.65|2918.3|2918.3|0
1638286560000|2021-11-30 15:36:00|2918.23|2918.23|2916.06|2916.06|2918.23|2918.23|2916.06|2916.06|0
1638286570000|2021-11-30 15:36:10|2916.13|2916.13|2915.61|2915.61|2916.19|2916.19|2915.61|2915.61|0
1638286580000|2021-11-30 15:36:20|2915.02|2915.02|2914.97|2914.97|2915.42|2915.42|2914.97|2914.97|0
1638286590000|2021-11-30 15:36:30|2915.08|2915.08|2914|2914|2915.11|2915.11|2914|2914|0
1638286600000|2021-11-30 15:36:40|2913.96|2913.96|2914.11|2914.11|2914.11|2914.11|2913.93|2913.93|0
1638286610000|2021-11-30 15:36:50|2914|2914|2913.76|2913.76|2914|2914|2913.53|2913.53|0
1638286620000|2021-11-30 15:37:00|2913.83|2913.83|2913.96|2913.96|2914.03|2914.03|2913.69|2913.69|0
1638286630000|2021-11-30 15:37:10|2913.67|2913.67|2913.67|2913.67|2913.67|2913.67|2913.52|2913.52|0
1638286640000|2021-11-30 15:37:20|2913.81|2913.81|2912.63|2912.63|2913.97|2913.97|2912.63|2912.63|0
1638286650000|2021-11-30 15:37:30|2912.21|2912.21|2912.01|2912.01|2912.21|2912.21|2911.85|2911.85|0
1638286660000|2021-11-30 15:37:40|2911.94|2911.94|2911.44|2911.44|2911.94|2911.94|2911.44|2911.44|0
1638286670000|2021-11-30 15:37:50|2911.29|2911.29|2911.3|2911.3|2911.51|2911.51|2911.29|2911.29|0
1638286680000|2021-11-30 15:38:00|2911.37|2911.37|2910.98|2910.98|2911.37|2911.37|2910.9|2910.9|0
1638286690000|2021-11-30 15:38:10|2911.19|2911.19|2911.1|2911.1|2911.33|2911.33|2911.01|2911.01|0
1638286700000|2021-11-30 15:38:20|2911.16|2911.16|2911.17|2911.17|2911.17|2911.17|2911.16|2911.16|0
1638286710000|2021-11-30 15:38:30|2910.88|2910.88|2911.53|2911.53|2911.82|2911.82|2910.88|2910.88|0
1638286720000|2021-11-30 15:38:40|2911.97|2911.97|2912.17|2912.17|2912.17|2912.17|2911.68|2911.68|0
1638286730000|2021-11-30 15:38:50|2911.98|2911.98|2911.89|2911.89|2912.17|2912.17|2911.83|2911.83|0
1638286740000|2021-11-30 15:39:00|2912|2912|2912.32|2912.32|2912.33|2912.33|2911.86|2911.86|0
1638286750000|2021-11-30 15:39:10|2912.44|2912.44|2913.42|2913.42|2913.42|2913.42|2912.44|2912.44|0
1638286760000|2021-11-30 15:39:20|2913.36|2913.36|2913.32|2913.32|2913.56|2913.56|2913.29|2913.29|0
1638286770000|2021-11-30 15:39:30|2913.29|2913.29|2913.53|2913.53|2913.53|2913.53|2913.11|2913.11|0
1638286780000|2021-11-30 15:39:40|2913.59|2913.59|2912.55|2912.55|2913.59|2913.59|2912.55|2912.55|0
1638286790000|2021-11-30 15:39:50|2912.86|2912.86|2912.65|2912.65|2912.93|2912.93|2912.65|2912.65|0
1638286800000|2021-11-30 15:40:00|2912.8|2912.8|2912.61|2912.61|2912.8|2912.8|2912.54|2912.54|0
1638286810000|2021-11-30 15:40:10|2912.59|2912.59|2912.3|2912.3|2912.61|2912.61|2912.3|2912.3|0
1638286820000|2021-11-30 15:40:20|2912.42|2912.42|2912.71|2912.71|2912.71|2912.71|2912.29|2912.29|0
1638286830000|2021-11-30 15:40:30|2912.64|2912.64|2912.91|2912.91|2913.11|2913.11|2912.64|2912.64|0
1638286840000|2021-11-30 15:40:40|2913.13|2913.13|2913.29|2913.29|2913.29|2913.29|2913|2913|0
1638286850000|2021-11-30 15:40:50|2913.42|2913.42|2913.49|2913.49|2913.49|2913.49|2913.42|2913.42|0
1638286860000|2021-11-30 15:41:00|2913.64|2913.64|2913.57|2913.57|2913.64|2913.64|2913.57|2913.57|0
1638286870000|2021-11-30 15:41:10|2913.43|2913.43|2913.15|2913.15|2913.87|2913.87|2913.15|2913.15|0
1638286880000|2021-11-30 15:41:20|2913.22|2913.22|2913.4|2913.4|2913.47|2913.47|2913.22|2913.22|0
1638286890000|2021-11-30 15:41:30|2913.47|2913.47|2913.41|2913.41|2913.47|2913.47|2913.34|2913.34|0
1638286900000|2021-11-30 15:41:40|2913.34|2913.34|2913.2|2913.2|2913.34|2913.34|2913.2|2913.2|0
1638286910000|2021-11-30 15:41:50|2913.32|2913.32|2913.28|2913.28|2913.45|2913.45|2912.99|2912.99|0
1638286920000|2021-11-30 15:42:00|2912.97|2912.97|2912.79|2912.79|2912.97|2912.97|2912.79|2912.79|0
1638286930000|2021-11-30 15:42:10|2913.05|2913.05|2912.9|2912.9|2913.05|2913.05|2912.65|2912.65|0
1638286940000|2021-11-30 15:42:20|2912.96|2912.96|2912.83|2912.83|2912.96|2912.96|2912.83|2912.83|0
1638286950000|2021-11-30 15:42:30|2912.75|2912.75|2912.68|2912.68|2912.75|2912.75|2912.68|2912.68|0
1638286960000|2021-11-30 15:42:40|2912.62|2912.62|2911.77|2911.77|2912.65|2912.65|2911.69|2911.69|0
1638286970000|2021-11-30 15:42:50|2911.74|2911.74|2911.65|2911.65|2911.76|2911.76|2911.65|2911.65|0
1638286980000|2021-11-30 15:43:00|2911.57|2911.57|2911.57|2911.57|2911.64|2911.64|2911.42|2911.42|0
1638286990000|2021-11-30 15:43:10|2911.3|2911.3|2910.97|2910.97|2911.43|2911.43|2910.83|2910.83|0
1638287000000|2021-11-30 15:43:20|2911.07|2911.07|2910.86|2910.86|2911.07|2911.07|2910.86|2910.86|0
1638287010000|2021-11-30 15:43:30|2910.93|2910.93|2911.27|2911.27|2911.27|2911.27|2910.93|2910.93|0
1638287020000|2021-11-30 15:43:40|2911.21|2911.21|2910.92|2910.92|2911.21|2911.21|2910.91|2910.91|0
1638287030000|2021-11-30 15:43:50|2910.79|2910.79|2911.45|2911.45|2911.45|2911.45|2910.79|2910.79|0
1638287040000|2021-11-30 15:44:00|2911.58|2911.58|2912.12|2912.12|2912.12|2912.12|2911.52|2911.52|0
1638287050000|2021-11-30 15:44:10|2912.25|2912.25|2911.94|2911.94|2912.25|2912.25|2911.94|2911.94|0
1638287060000|2021-11-30 15:44:20|2911.8|2911.8|2911.47|2911.47|2911.8|2911.8|2911.47|2911.47|0
1638287070000|2021-11-30 15:44:30|2911.68|2911.68|2911.5|2911.5|2911.68|2911.68|2911.04|2911.04|0
1638287080000|2021-11-30 15:44:40|2911.62|2911.62|2912.06|2912.06|2912.06|2912.06|2911.62|2911.62|0
1638287090000|2021-11-30 15:44:50|2911.99|2911.99|2911.99|2911.99|2911.99|2911.99|2911.99|2911.99|0
1638287100000|2021-11-30 15:45:00|2912.45|2912.45|2913.05|2913.05|2913.07|2913.07|2912.45|2912.45|0
1638287110000|2021-11-30 15:45:10|2913.31|2913.31|2913.34|2913.34|2913.54|2913.54|2913.31|2913.31|0
1638287120000|2021-11-30 15:45:20|2913.46|2913.46|2913.48|2913.48|2913.48|2913.48|2913.46|2913.46|0
1638287130000|2021-11-30 15:45:30|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|0
1638287140000|2021-11-30 15:45:40|2913.04|2913.04|2913.04|2913.04|2913.18|2913.18|2912.93|2912.93|0
1638287150000|2021-11-30 15:45:50|2913.15|2913.15|2913.15|2913.15|2913.15|2913.15|2912.88|2912.88|0
1638287160000|2021-11-30 15:46:00|2913.02|2913.02|2912.82|2912.82|2913.08|2913.08|2912.82|2912.82|0
1638287170000|2021-11-30 15:46:10|2912.71|2912.71|2912.57|2912.57|2912.71|2912.71|2912.57|2912.57|0
1638287180000|2021-11-30 15:46:20|2912.52|2912.52|2912.98|2912.98|2913.03|2913.03|2912.46|2912.46|0
1638287190000|2021-11-30 15:46:30|2912.85|2912.85|2913.12|2913.12|2913.12|2913.12|2912.78|2912.78|0
1638287200000|2021-11-30 15:46:40|2912.98|2912.98|2913.99|2913.99|2913.99|2913.99|2912.98|2912.98|0
1638287210000|2021-11-30 15:46:50|2913.92|2913.92|2913.61|2913.61|2913.92|2913.92|2913.55|2913.55|0
1638287220000|2021-11-30 15:47:00|2913.89|2913.89|2913.62|2913.62|2913.89|2913.89|2913.62|2913.62|0
1638287230000|2021-11-30 15:47:10|2913.77|2913.77|2914.31|2914.31|2914.31|2914.31|2913.62|2913.62|0
1638287240000|2021-11-30 15:47:20|2914.24|2914.24|2914.24|2914.24|2914.24|2914.24|2914.18|2914.18|0
1638287260000|2021-11-30 15:47:40|2914.35|2914.35|2914.32|2914.32|2914.35|2914.35|2914.14|2914.14|0
1638287270000|2021-11-30 15:47:50|2914.17|2914.17|2913.54|2913.54|2914.23|2914.23|2913.54|2913.54|0
1638287280000|2021-11-30 15:48:00|2913.61|2913.61|2913.47|2913.47|2913.68|2913.68|2913.46|2913.46|0
1638287290000|2021-11-30 15:48:10|2913.41|2913.41|2913.14|2913.14|2913.41|2913.41|2913.12|2913.12|0
1638287300000|2021-11-30 15:48:20|2913.21|2913.21|2913.03|2913.03|2913.21|2913.21|2913.03|2913.03|0
1638287310000|2021-11-30 15:48:30|2912.96|2912.96|2912.32|2912.32|2912.96|2912.96|2912.25|2912.25|0
1638287320000|2021-11-30 15:48:40|2912.39|2912.39|2912.21|2912.21|2912.39|2912.39|2912.21|2912.21|0
1638287330000|2021-11-30 15:48:50|2912.06|2912.06|2912.08|2912.08|2912.08|2912.08|2912.06|2912.06|0
1638287340000|2021-11-30 15:49:00|2912.01|2912.01|2910.36|2910.36|2912.01|2912.01|2910.36|2910.36|0
1638287350000|2021-11-30 15:49:10|2910.29|2910.29|2909.58|2909.58|2910.29|2910.29|2909.58|2909.58|0
1638287360000|2021-11-30 15:49:20|2909.45|2909.45|2908.33|2908.33|2909.48|2909.48|2908.33|2908.33|0
1638287370000|2021-11-30 15:49:30|2908.23|2908.23|2907.7|2907.7|2908.23|2908.23|2907.7|2907.7|0
1638287380000|2021-11-30 15:49:40|2907.67|2907.67|2907.99|2907.99|2907.99|2907.99|2907.67|2907.67|0
1638287390000|2021-11-30 15:49:50|2908.02|2908.02|2907.96|2907.96|2908.02|2908.02|2907.96|2907.96|0
1638287400000|2021-11-30 15:50:00|2907.79|2907.79|2907.27|2907.27|2907.79|2907.79|2907.27|2907.27|0
1638287410000|2021-11-30 15:50:10|2906.97|2906.97|2906.54|2906.54|2906.97|2906.97|2906.54|2906.54|0
1638287420000|2021-11-30 15:50:20|2906.51|2906.51|2906.75|2906.75|2906.75|2906.75|2906.51|2906.51|0
1638287430000|2021-11-30 15:50:30|2906.61|2906.61|2906.54|2906.54|2906.77|2906.77|2906.27|2906.27|0
1638287440000|2021-11-30 15:50:40|2906.25|2906.25|2905.15|2905.15|2906.25|2906.25|2905.15|2905.15|0
1638287450000|2021-11-30 15:50:50|2904.93|2904.93|2904.94|2904.94|2904.94|2904.94|2904.63|2904.63|0
1638287460000|2021-11-30 15:51:00|2904.82|2904.82|2904.52|2904.52|2904.94|2904.94|2904.52|2904.52|0
1638287470000|2021-11-30 15:51:10|2904.59|2904.59|2905.25|2905.25|2905.25|2905.25|2904.59|2904.59|0
1638287480000|2021-11-30 15:51:20|2905.27|2905.27|2905.21|2905.21|2905.27|2905.27|2905.21|2905.21|0
1638287490000|2021-11-30 15:51:30|2905.08|2905.08|2905.23|2905.23|2905.23|2905.23|2904.95|2904.95|0
1638287500000|2021-11-30 15:51:40|2905.3|2905.3|2905.59|2905.59|2905.59|2905.59|2905.25|2905.25|0
1638287510000|2021-11-30 15:51:50|2905.52|2905.52|2905.52|2905.52|2905.52|2905.52|2905.52|2905.52|0
1638287520000|2021-11-30 15:52:00|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|0
1638287530000|2021-11-30 15:52:10|2905.9|2905.9|2906.05|2906.05|2906.05|2906.05|2905.9|2905.9|0
1638287540000|2021-11-30 15:52:20|2906.11|2906.11|2905.74|2905.74|2906.51|2906.51|2905.71|2905.71|0
1638287550000|2021-11-30 15:52:30|2905.85|2905.85|2905.28|2905.28|2905.86|2905.86|2905.28|2905.28|0
1638287560000|2021-11-30 15:52:40|2905.15|2905.15|2904.94|2904.94|2905.15|2905.15|2904.94|2904.94|0
1638287570000|2021-11-30 15:52:50|2904.88|2904.88|2903.09|2903.09|2904.88|2904.88|2903.09|2903.09|0
1638287580000|2021-11-30 15:53:00|2903.07|2903.07|2902.98|2902.98|2903.07|2903.07|2902.9|2902.9|0
1638287590000|2021-11-30 15:53:10|2902.86|2902.86|2902.5|2902.5|2902.86|2902.86|2902.5|2902.5|0
1638287600000|2021-11-30 15:53:20|2902.57|2902.57|2902.43|2902.43|2902.63|2902.63|2902.22|2902.22|0
1638287610000|2021-11-30 15:53:30|2902.21|2902.21|2902.12|2902.12|2902.22|2902.22|2901.91|2901.91|0
1638287620000|2021-11-30 15:53:40|2902.06|2902.06|2901.55|2901.55|2902.28|2902.28|2901.48|2901.48|0
1638287630000|2021-11-30 15:53:50|2901.84|2901.84|2901.64|2901.64|2901.84|2901.84|2901.35|2901.35|0
1638287640000|2021-11-30 15:54:00|2901.57|2901.57|2901.64|2901.64|2901.68|2901.68|2901.43|2901.43|0
1638287650000|2021-11-30 15:54:10|2901.71|2901.71|2900.58|2900.58|2901.71|2901.71|2900.58|2900.58|0
1638287660000|2021-11-30 15:54:20|2900.37|2900.37|2900.82|2900.82|2900.83|2900.83|2900.3|2900.3|0
1638287670000|2021-11-30 15:54:30|2900.69|2900.69|2900.38|2900.38|2900.77|2900.77|2900.31|2900.31|0
1638287680000|2021-11-30 15:54:40|2900.33|2900.33|2900.33|2900.33|2900.33|2900.33|2900.33|2900.33|0
1638287690000|2021-11-30 15:54:50|2900.36|2900.36|2900.23|2900.23|2900.36|2900.36|2900.23|2900.23|0
1638287700000|2021-11-30 15:55:00|2900.27|2900.27|2899.68|2899.68|2900.27|2900.27|2899.68|2899.68|0
1638287710000|2021-11-30 15:55:10|2899.75|2899.75|2898.94|2898.94|2899.95|2899.95|2898.94|2898.94|0
1638287720000|2021-11-30 15:55:20|2898.88|2898.88|2898.7|2898.7|2898.88|2898.88|2898.7|2898.7|0
1638287730000|2021-11-30 15:55:30|2898.63|2898.63|2898.61|2898.61|2898.82|2898.82|2898.61|2898.61|0
1638287740000|2021-11-30 15:55:40|2898.75|2898.75|2898.72|2898.72|2898.75|2898.75|2898.39|2898.39|0
1638287750000|2021-11-30 15:55:50|2898.79|2898.79|2898.89|2898.89|2898.98|2898.98|2898.79|2898.79|0
1638287760000|2021-11-30 15:56:00|2899.19|2899.19|2899.4|2899.4|2899.44|2899.44|2899.19|2899.19|0
1638287770000|2021-11-30 15:56:10|2899.68|2899.68|2899.78|2899.78|2899.78|2899.78|2899.68|2899.68|0
1638287780000|2021-11-30 15:56:20|2899.76|2899.76|2900.73|2900.73|2900.83|2900.83|2899.76|2899.76|0
1638287790000|2021-11-30 15:56:30|2900.88|2900.88|2900.83|2900.83|2900.92|2900.92|2900.83|2900.83|0
1638287800000|2021-11-30 15:56:40|2900.9|2900.9|2901.02|2901.02|2901.63|2901.63|2900.9|2900.9|0
1638287810000|2021-11-30 15:56:50|2900.91|2900.91|2900.28|2900.28|2900.91|2900.91|2900.28|2900.28|0
1638287820000|2021-11-30 15:57:00|2900.42|2900.42|2899.86|2899.86|2900.62|2900.62|2899.85|2899.85|0
1638287830000|2021-11-30 15:57:10|2899.93|2899.93|2900.13|2900.13|2900.14|2900.14|2899.93|2899.93|0
1638287840000|2021-11-30 15:57:20|2899.98|2899.98|2899.25|2899.25|2900.1|2900.1|2899.12|2899.12|0
1638287850000|2021-11-30 15:57:30|2899.13|2899.13|2897.98|2897.98|2899.13|2899.13|2897.87|2897.87|0
1638287860000|2021-11-30 15:57:40|2898.02|2898.02|2897.84|2897.84|2898.13|2898.13|2897.84|2897.84|0
1638287870000|2021-11-30 15:57:50|2897.91|2897.91|2897.79|2897.79|2897.91|2897.91|2897.72|2897.72|0
1638287880000|2021-11-30 15:58:00|2897.86|2897.86|2897.55|2897.55|2898.01|2898.01|2897.55|2897.55|0
1638287890000|2021-11-30 15:58:10|2897.57|2897.57|2897.33|2897.33|2897.57|2897.57|2897.33|2897.33|0
1638287900000|2021-11-30 15:58:20|2897.39|2897.39|2896.93|2896.93|2897.39|2897.39|2896.75|2896.75|0
1638287910000|2021-11-30 15:58:30|2896.87|2896.87|2897.04|2897.04|2897.11|2897.11|2896.87|2896.87|0
1638287920000|2021-11-30 15:58:40|2896.89|2896.89|2896.74|2896.74|2896.98|2896.98|2896.62|2896.62|0
1638287930000|2021-11-30 15:58:50|2896.67|2896.67|2896.34|2896.34|2896.78|2896.78|2896.34|2896.34|0
1638287940000|2021-11-30 15:59:00|2896.48|2896.48|2896.37|2896.37|2896.48|2896.48|2896.22|2896.22|0
1638287950000|2021-11-30 15:59:10|2896.44|2896.44|2896.09|2896.09|2896.49|2896.49|2896.09|2896.09|0
1638287960000|2021-11-30 15:59:20|2896.16|2896.16|2896.32|2896.32|2896.45|2896.45|2896.16|2896.16|0
1638287970000|2021-11-30 15:59:30|2896.21|2896.21|2896.3|2896.3|2896.39|2896.39|2896.19|2896.19|0
1638287980000|2021-11-30 15:59:40|2896.23|2896.23|2895.58|2895.58|2896.34|2896.34|2895.58|2895.58|0
1638287990000|2021-11-30 15:59:50|2895.47|2895.47|2894.12|2894.12|2895.47|2895.47|2894.12|2894.12|0
1638288000000|2021-11-30 16:00:00|2894.01|2894.01|2893.79|2893.79|2894.3|2894.3|2893.79|2893.79|0
1638288010000|2021-11-30 16:00:10|2893.57|2893.57|2893.47|2893.47|2893.77|2893.77|2893.38|2893.38|0
1638288020000|2021-11-30 16:00:20|2893.57|2893.57|2894.34|2894.34|2894.34|2894.34|2893.11|2893.11|0
1638288030000|2021-11-30 16:00:30|2894.4|2894.4|2895.69|2895.69|2895.69|2895.69|2894.4|2894.4|0
1638288040000|2021-11-30 16:00:40|2895.83|2895.83|2896.5|2896.5|2896.5|2896.5|2895.83|2895.83|0
1638288050000|2021-11-30 16:00:50|2896.72|2896.72|2896.97|2896.97|2896.97|2896.97|2896.72|2896.72|0
1638288060000|2021-11-30 16:01:00|2896.84|2896.84|2896.59|2896.59|2896.84|2896.84|2896.59|2896.59|0
1638288070000|2021-11-30 16:01:10|2896.49|2896.49|2896.14|2896.14|2896.49|2896.49|2895.57|2895.57|0
1638288080000|2021-11-30 16:01:20|2895.85|2895.85|2896.18|2896.18|2896.22|2896.22|2895.85|2895.85|0
1638288090000|2021-11-30 16:01:30|2896.11|2896.11|2896.44|2896.44|2896.51|2896.51|2896.11|2896.11|0
1638288100000|2021-11-30 16:01:40|2896.33|2896.33|2896.75|2896.75|2896.75|2896.75|2896.23|2896.23|0
1638288110000|2021-11-30 16:01:50|2896.64|2896.64|2896.6|2896.6|2896.65|2896.65|2896.37|2896.37|0
1638288120000|2021-11-30 16:02:00|2896.53|2896.53|2896.44|2896.44|2896.63|2896.63|2896.33|2896.33|0
1638288130000|2021-11-30 16:02:10|2896.49|2896.49|2896.49|2896.49|2896.49|2896.49|2896.49|2896.49|0
1638288140000|2021-11-30 16:02:20|2896.38|2896.38|2896.06|2896.06|2896.38|2896.38|2896.06|2896.06|0
1638288150000|2021-11-30 16:02:30|2895.99|2895.99|2895.88|2895.88|2895.99|2895.99|2895.88|2895.88|0
1638288160000|2021-11-30 16:02:40|2895.93|2895.93|2895.56|2895.56|2896.03|2896.03|2895.34|2895.34|0
1638288170000|2021-11-30 16:02:50|2895.49|2895.49|2895.75|2895.75|2895.83|2895.83|2895.42|2895.42|0
1638288180000|2021-11-30 16:03:00|2895.83|2895.83|2895.91|2895.91|2896.05|2896.05|2895.83|2895.83|0
1638288190000|2021-11-30 16:03:10|2896.04|2896.04|2896.6|2896.6|2896.6|2896.6|2896.04|2896.04|0
1638288200000|2021-11-30 16:03:20|2896.54|2896.54|2896.97|2896.97|2897.04|2897.04|2895.96|2895.96|0
1638288210000|2021-11-30 16:03:30|2896.9|2896.9|2897.26|2897.26|2897.26|2897.26|2896.9|2896.9|0
1638288230000|2021-11-30 16:03:50|2897.28|2897.28|2898.03|2898.03|2898.03|2898.03|2897.28|2897.28|0
1638288240000|2021-11-30 16:04:00|2897.9|2897.9|2898.99|2898.99|2898.99|2898.99|2897.9|2897.9|0
1638288250000|2021-11-30 16:04:10|2899.12|2899.12|2898.98|2898.98|2899.12|2899.12|2898.98|2898.98|0
1638288260000|2021-11-30 16:04:20|2898.84|2898.84|2899.4|2899.4|2899.4|2899.4|2898.84|2898.84|0
1638288270000|2021-11-30 16:04:30|2899.33|2899.33|2899.33|2899.33|2899.4|2899.4|2899.33|2899.33|0
1638288280000|2021-11-30 16:04:40|2899.26|2899.26|2900.02|2900.02|2900.02|2900.02|2899.26|2899.26|0
1638288290000|2021-11-30 16:04:50|2900.14|2900.14|2900.02|2900.02|2900.14|2900.14|2899.89|2899.89|0
1638288300000|2021-11-30 16:05:00|2899.95|2899.95|2899.94|2899.94|2899.95|2899.95|2899.87|2899.87|0
1638288310000|2021-11-30 16:05:10|2899.87|2899.87|2900.97|2900.97|2900.97|2900.97|2899.87|2899.87|0
1638288320000|2021-11-30 16:05:20|2901.03|2901.03|2901.47|2901.47|2901.47|2901.47|2901|2901|0
1638288330000|2021-11-30 16:05:30|2901.53|2901.53|2901.61|2901.61|2901.61|2901.61|2901.53|2901.53|0
1638288340000|2021-11-30 16:05:40|2901.49|2901.49|2901.44|2901.44|2901.49|2901.49|2901.44|2901.44|0
1638288350000|2021-11-30 16:05:50|2901.13|2901.13|2901.53|2901.53|2901.53|2901.53|2901.13|2901.13|0
1638288360000|2021-11-30 16:06:00|2901.38|2901.38|2901.05|2901.05|2901.59|2901.59|2901.05|2901.05|0
1638288370000|2021-11-30 16:06:10|2901.19|2901.19|2899.88|2899.88|2901.19|2901.19|2899.69|2899.69|0
1638288380000|2021-11-30 16:06:20|2899.95|2899.95|2899.56|2899.56|2899.95|2899.95|2899.56|2899.56|0
1638288390000|2021-11-30 16:06:30|2899.51|2899.51|2899.44|2899.44|2899.51|2899.51|2899.44|2899.44|0
1638288400000|2021-11-30 16:06:40|2899.52|2899.52|2899.59|2899.59|2899.59|2899.59|2899.52|2899.52|0
1638288410000|2021-11-30 16:06:50|2899.52|2899.52|2899.06|2899.06|2899.52|2899.52|2899.06|2899.06|0
1638288420000|2021-11-30 16:07:00|2898.91|2898.91|2898.54|2898.54|2898.95|2898.95|2898.54|2898.54|0
1638288430000|2021-11-30 16:07:10|2898.5|2898.5|2898.62|2898.62|2898.62|2898.62|2898.5|2898.5|0
1638288440000|2021-11-30 16:07:20|2899.06|2899.06|2899.7|2899.7|2899.7|2899.7|2899.06|2899.06|0
1638288450000|2021-11-30 16:07:30|2899.64|2899.64|2899.94|2899.94|2899.94|2899.94|2899.64|2899.64|0
1638288460000|2021-11-30 16:07:40|2899.83|2899.83|2900.75|2900.75|2900.75|2900.75|2899.83|2899.83|0
1638288470000|2021-11-30 16:07:50|2900.81|2900.81|2900.76|2900.76|2900.81|2900.81|2900.68|2900.68|0
1638288480000|2021-11-30 16:08:00|2900.63|2900.63|2899.49|2899.49|2900.63|2900.63|2899.31|2899.31|0
1638288490000|2021-11-30 16:08:10|2899.55|2899.55|2899.69|2899.69|2899.69|2899.69|2899.55|2899.55|0
1638288500000|2021-11-30 16:08:20|2899.54|2899.54|2900|2900|2900.05|2900.05|2899.54|2899.54|0
1638288510000|2021-11-30 16:08:30|2900.21|2900.21|2900.34|2900.34|2900.34|2900.34|2900.21|2900.21|0
1638288520000|2021-11-30 16:08:40|2900.24|2900.24|2900.09|2900.09|2900.24|2900.24|2900.09|2900.09|0
1638288530000|2021-11-30 16:08:50|2900.04|2900.04|2900.18|2900.18|2900.18|2900.18|2900.04|2900.04|0
1638288540000|2021-11-30 16:09:00|2900.25|2900.25|2899.99|2899.99|2900.25|2900.25|2899.99|2899.99|0
1638288550000|2021-11-30 16:09:10|2899.92|2899.92|2899.3|2899.3|2899.92|2899.92|2899.3|2899.3|0
1638288560000|2021-11-30 16:09:20|2899.18|2899.18|2899.06|2899.06|2899.18|2899.18|2899.06|2899.06|0
1638288570000|2021-11-30 16:09:30|2899.11|2899.11|2899.16|2899.16|2899.16|2899.16|2899.11|2899.11|0
1638288580000|2021-11-30 16:09:40|2898.86|2898.86|2898.24|2898.24|2898.86|2898.86|2898.24|2898.24|0
1638288590000|2021-11-30 16:09:50|2898.01|2898.01|2897.14|2897.14|2898.01|2898.01|2897.14|2897.14|0
1638288600000|2021-11-30 16:10:00|2897.44|2897.44|2897.78|2897.78|2897.78|2897.78|2897.41|2897.41|0
1638288610000|2021-11-30 16:10:10|2897.96|2897.96|2897.83|2897.83|2897.96|2897.96|2897.76|2897.76|0
1638288620000|2021-11-30 16:10:20|2897.96|2897.96|2897.72|2897.72|2897.96|2897.96|2897.72|2897.72|0
1638288630000|2021-11-30 16:10:30|2897.6|2897.6|2897.52|2897.52|2897.67|2897.67|2897.52|2897.52|0
1638288640000|2021-11-30 16:10:40|2897.46|2897.46|2897.1|2897.1|2897.46|2897.46|2897.1|2897.1|0
1638288650000|2021-11-30 16:10:50|2897.08|2897.08|2897.22|2897.22|2897.22|2897.22|2897.08|2897.08|0
1638288660000|2021-11-30 16:11:00|2897.37|2897.37|2897.97|2897.97|2897.97|2897.97|2897.37|2897.37|0
1638288670000|2021-11-30 16:11:10|2898.09|2898.09|2898.63|2898.63|2898.63|2898.63|2898.09|2898.09|0
1638288680000|2021-11-30 16:11:20|2898.73|2898.73|2899.05|2899.05|2899.26|2899.26|2898.73|2898.73|0
1638288690000|2021-11-30 16:11:30|2898.91|2898.91|2899.11|2899.11|2899.11|2899.11|2898.84|2898.84|0
1638288700000|2021-11-30 16:11:40|2899.02|2899.02|2900.07|2900.07|2900.07|2900.07|2899.02|2899.02|0
1638288710000|2021-11-30 16:11:50|2900|2900|2900.01|2900.01|2900.01|2900.01|2899.95|2899.95|0
1638288720000|2021-11-30 16:12:00|2899.86|2899.86|2899.79|2899.79|2899.86|2899.86|2899.69|2899.69|0
1638288730000|2021-11-30 16:12:10|2899.86|2899.86|2899.99|2899.99|2899.99|2899.99|2899.86|2899.86|0
1638288740000|2021-11-30 16:12:20|2899.7|2899.7|2899.77|2899.77|2899.83|2899.83|2899.7|2899.7|0
1638288750000|2021-11-30 16:12:30|2899.72|2899.72|2899.71|2899.71|2899.72|2899.72|2899.71|2899.71|0
1638288760000|2021-11-30 16:12:40|2899.92|2899.92|2899.65|2899.65|2899.92|2899.92|2899.53|2899.53|0
1638288770000|2021-11-30 16:12:50|2899.55|2899.55|2899.55|2899.55|2899.66|2899.66|2899.55|2899.55|0
1638288780000|2021-11-30 16:13:00|2899.57|2899.57|2899.61|2899.61|2899.64|2899.64|2899.57|2899.57|0
1638288790000|2021-11-30 16:13:10|2899.67|2899.67|2899.78|2899.78|2899.78|2899.78|2899.67|2899.67|0
1638288800000|2021-11-30 16:13:20|2899.84|2899.84|2900|2900|2900|2900|2899.84|2899.84|0
1638288810000|2021-11-30 16:13:30|2900.15|2900.15|2900.87|2900.87|2900.87|2900.87|2900.04|2900.04|0
1638288820000|2021-11-30 16:13:40|2900.82|2900.82|2900.88|2900.88|2900.9|2900.9|2900.82|2900.82|0
1638288830000|2021-11-30 16:13:50|2900.74|2900.74|2901|2901|2901|2901|2900.74|2900.74|0
1638288840000|2021-11-30 16:14:00|2900.89|2900.89|2900.89|2900.89|2900.95|2900.95|2900.89|2900.89|0
1638288850000|2021-11-30 16:14:10|2901.04|2901.04|2901.2|2901.2|2901.2|2901.2|2901.04|2901.04|0
1638288860000|2021-11-30 16:14:20|2901.27|2901.27|2901.27|2901.27|2901.27|2901.27|2901.27|2901.27|0
1638288870000|2021-11-30 16:14:30|2901.39|2901.39|2901.27|2901.27|2901.4|2901.4|2901.27|2901.27|0
1638288880000|2021-11-30 16:14:40|2901.28|2901.28|2901.28|2901.28|2901.28|2901.28|2901.28|2901.28|0
1638288890000|2021-11-30 16:14:50|2901.35|2901.35|2902.18|2902.18|2902.18|2902.18|2901.35|2901.35|0
1638288900000|2021-11-30 16:15:00|2902.3|2902.3|2902.52|2902.52|2902.53|2902.53|2902.29|2902.29|0
1638288910000|2021-11-30 16:15:10|2902.64|2902.64|2902.25|2902.25|2902.64|2902.64|2902.25|2902.25|0
1638288920000|2021-11-30 16:15:20|2902.26|2902.26|2902.88|2902.88|2902.88|2902.88|2902.26|2902.26|0
1638288930000|2021-11-30 16:15:30|2903.01|2903.01|2903.59|2903.59|2903.73|2903.73|2903.01|2903.01|0
1638288950000|2021-11-30 16:15:50|2903.73|2903.73|2903.86|2903.86|2903.86|2903.86|2903.59|2903.59|0
1638288960000|2021-11-30 16:16:00|2903.71|2903.71|2903.73|2903.73|2903.78|2903.78|2903.59|2903.59|0
1638288970000|2021-11-30 16:16:10|2903.68|2903.68|2903.75|2903.75|2903.75|2903.75|2903.37|2903.37|0
1638288980000|2021-11-30 16:16:20|2903.68|2903.68|2903.92|2903.92|2903.92|2903.92|2903.48|2903.48|0
1638288990000|2021-11-30 16:16:30|2903.85|2903.85|2903.89|2903.89|2903.89|2903.89|2903.75|2903.75|0
1638289000000|2021-11-30 16:16:40|2904.02|2904.02|2904.57|2904.57|2904.57|2904.57|2903.94|2903.94|0
1638289010000|2021-11-30 16:16:50|2904.68|2904.68|2905.5|2905.5|2905.5|2905.5|2904.68|2904.68|0
1638289020000|2021-11-30 16:17:00|2905.56|2905.56|2905.7|2905.7|2905.7|2905.7|2905.56|2905.56|0
1638289030000|2021-11-30 16:17:10|2905.83|2905.83|2906.09|2906.09|2906.26|2906.26|2905.83|2905.83|0
1638289040000|2021-11-30 16:17:20|2905.8|2905.8|2905.8|2905.8|2905.8|2905.8|2905.68|2905.68|0
1638289050000|2021-11-30 16:17:30|2905.91|2905.91|2905.97|2905.97|2906.04|2906.04|2905.91|2905.91|0
1638289060000|2021-11-30 16:17:40|2906.17|2906.17|2906.24|2906.24|2906.24|2906.24|2906.1|2906.1|0
1638289070000|2021-11-30 16:17:50|2906.25|2906.25|2906.84|2906.84|2906.9|2906.9|2906.18|2906.18|0
1638289080000|2021-11-30 16:18:00|2906.69|2906.69|2906.55|2906.55|2906.69|2906.69|2906.55|2906.55|0
1638289090000|2021-11-30 16:18:10|2906.51|2906.51|2906.41|2906.41|2906.55|2906.55|2906.41|2906.41|0
1638289100000|2021-11-30 16:18:20|2905.96|2905.96|2905.57|2905.57|2905.96|2905.96|2905.57|2905.57|0
1638289110000|2021-11-30 16:18:30|2905.51|2905.51|2905.26|2905.26|2905.51|2905.51|2905.26|2905.26|0
1638289120000|2021-11-30 16:18:40|2905.15|2905.15|2905.15|2905.15|2905.15|2905.15|2905.15|2905.15|0
1638289130000|2021-11-30 16:18:50|2905.3|2905.3|2905.55|2905.55|2905.55|2905.55|2905.3|2905.3|0
1638289140000|2021-11-30 16:19:00|2905.49|2905.49|2905.7|2905.7|2905.7|2905.7|2905.49|2905.49|0
1638289150000|2021-11-30 16:19:10|2905.63|2905.63|2905.63|2905.63|2905.85|2905.85|2905.52|2905.52|0
1638289160000|2021-11-30 16:19:20|2905.48|2905.48|2904.98|2904.98|2905.48|2905.48|2904.98|2904.98|0
1638289170000|2021-11-30 16:19:30|2904.95|2904.95|2904.44|2904.44|2904.95|2904.95|2904.4|2904.4|0
1638289180000|2021-11-30 16:19:40|2904.37|2904.37|2904.37|2904.37|2904.37|2904.37|2904.37|2904.37|0
1638289190000|2021-11-30 16:19:50|2904.62|2904.62|2904.95|2904.95|2904.96|2904.96|2904.62|2904.62|0
1638289200000|2021-11-30 16:20:00|2905.01|2905.01|2905.35|2905.35|2905.48|2905.48|2904.84|2904.84|0
1638289210000|2021-11-30 16:20:10|2905.42|2905.42|2905.99|2905.99|2905.99|2905.99|2905.42|2905.42|0
1638289220000|2021-11-30 16:20:20|2905.89|2905.89|2906.46|2906.46|2906.46|2906.46|2905.86|2905.86|0
1638289230000|2021-11-30 16:20:30|2906.63|2906.63|2906.52|2906.52|2906.63|2906.63|2906.52|2906.52|0
1638289240000|2021-11-30 16:20:40|2906.59|2906.59|2906.5|2906.5|2906.59|2906.59|2906.45|2906.45|0
1638289250000|2021-11-30 16:20:50|2906.54|2906.54|2905.89|2905.89|2906.57|2906.57|2905.83|2905.83|0
1638289260000|2021-11-30 16:21:00|2905.86|2905.86|2904.74|2904.74|2905.86|2905.86|2904.6|2904.6|0
1638289270000|2021-11-30 16:21:10|2904.81|2904.81|2904.42|2904.42|2904.81|2904.81|2904.42|2904.42|0
1638289280000|2021-11-30 16:21:20|2904.56|2904.56|2904.4|2904.4|2904.58|2904.58|2904.4|2904.4|0
1638289290000|2021-11-30 16:21:30|2904.46|2904.46|2903.87|2903.87|2904.46|2904.46|2903.87|2903.87|0
1638289300000|2021-11-30 16:21:40|2903.94|2903.94|2904.19|2904.19|2904.19|2904.19|2903.94|2903.94|0
1638289310000|2021-11-30 16:21:50|2904.12|2904.12|2903.92|2903.92|2904.12|2904.12|2903.92|2903.92|0
1638289320000|2021-11-30 16:22:00|2903.98|2903.98|2903.6|2903.6|2903.98|2903.98|2903.54|2903.54|0
1638289330000|2021-11-30 16:22:10|2903.59|2903.59|2903.59|2903.59|2903.6|2903.6|2903.48|2903.48|0
1638289340000|2021-11-30 16:22:20|2903.53|2903.53|2903.49|2903.49|2903.59|2903.59|2903.49|2903.49|0
1638289350000|2021-11-30 16:22:30|2903.22|2903.22|2902.96|2902.96|2903.22|2903.22|2902.93|2902.93|0
1638289360000|2021-11-30 16:22:40|2903.07|2903.07|2902.52|2902.52|2903.11|2903.11|2902.5|2902.5|0
1638289370000|2021-11-30 16:22:50|2902.48|2902.48|2902.58|2902.58|2902.63|2902.63|2902.48|2902.48|0
1638289380000|2021-11-30 16:23:00|2902.72|2902.72|2902.58|2902.58|2902.72|2902.72|2902.58|2902.58|0
1638289390000|2021-11-30 16:23:10|2902.65|2902.65|2902.49|2902.49|2902.71|2902.71|2902.49|2902.49|0
1638289400000|2021-11-30 16:23:20|2902.39|2902.39|2902.34|2902.34|2902.39|2902.39|2902.28|2902.28|0
1638289410000|2021-11-30 16:23:30|2902.19|2902.19|2901.9|2901.9|2902.19|2902.19|2901.85|2901.85|0
1638289420000|2021-11-30 16:23:40|2901.83|2901.83|2901.23|2901.23|2901.97|2901.97|2901.12|2901.12|0
1638289430000|2021-11-30 16:23:50|2901.3|2901.3|2901.25|2901.25|2901.3|2901.3|2901.23|2901.23|0
1638289440000|2021-11-30 16:24:00|2901.36|2901.36|2901.48|2901.48|2901.48|2901.48|2901.34|2901.34|0
1638289450000|2021-11-30 16:24:10|2901.54|2901.54|2901.73|2901.73|2901.73|2901.73|2901.54|2901.54|0
1638289460000|2021-11-30 16:24:20|2901.62|2901.62|2901.62|2901.62|2901.82|2901.82|2901.62|2901.62|0
1638289470000|2021-11-30 16:24:30|2901.56|2901.56|2901.48|2901.48|2901.56|2901.56|2901.41|2901.41|0
1638289480000|2021-11-30 16:24:40|2901.36|2901.36|2900.48|2900.48|2901.36|2901.36|2900.46|2900.46|0
1638289490000|2021-11-30 16:24:50|2900.6|2900.6|2901.29|2901.29|2901.29|2901.29|2900.6|2900.6|0
1638289500000|2021-11-30 16:25:00|2901.25|2901.25|2901.26|2901.26|2901.26|2901.26|2901.14|2901.14|0
1638289510000|2021-11-30 16:25:10|2901.21|2901.21|2900.91|2900.91|2901.27|2901.27|2900.91|2900.91|0
1638289520000|2021-11-30 16:25:20|2900.96|2900.96|2901.12|2901.12|2901.34|2901.34|2900.93|2900.93|0
1638289530000|2021-11-30 16:25:30|2901.14|2901.14|2900.97|2900.97|2901.14|2901.14|2900.97|2900.97|0
1638289540000|2021-11-30 16:25:40|2900.91|2900.91|2900.63|2900.63|2900.91|2900.91|2900.4|2900.4|0
1638289550000|2021-11-30 16:25:50|2900.78|2900.78|2900.84|2900.84|2900.84|2900.84|2900.78|2900.78|0
1638289560000|2021-11-30 16:26:00|2900.98|2900.98|2901.64|2901.64|2901.71|2901.71|2900.98|2900.98|0
1638289570000|2021-11-30 16:26:10|2901.7|2901.7|2902.31|2902.31|2902.42|2902.42|2901.68|2901.68|0
1638289580000|2021-11-30 16:26:20|2902.19|2902.19|2902.06|2902.06|2902.52|2902.52|2902.06|2902.06|0
1638289590000|2021-11-30 16:26:30|2902.2|2902.2|2902.45|2902.45|2902.49|2902.49|2901.86|2901.86|0
1638289600000|2021-11-30 16:26:40|2902.31|2902.31|2902.24|2902.24|2902.46|2902.46|2902.14|2902.14|0
1638289610000|2021-11-30 16:26:50|2902.29|2902.29|2902.91|2902.91|2903.33|2903.33|2902.29|2902.29|0
1638289620000|2021-11-30 16:27:00|2903.01|2903.01|2902.72|2902.72|2903.01|2903.01|2902.71|2902.71|0
1638289630000|2021-11-30 16:27:10|2902.71|2902.71|2903.32|2903.32|2903.32|2903.32|2902.56|2902.56|0
1638289640000|2021-11-30 16:27:20|2903.1|2903.1|2902.96|2902.96|2903.22|2903.22|2902.96|2902.96|0
1638289650000|2021-11-30 16:27:30|2902.91|2902.91|2903.13|2903.13|2903.13|2903.13|2902.91|2902.91|0
1638289660000|2021-11-30 16:27:40|2903.06|2903.06|2902.9|2902.9|2903.06|2903.06|2902.9|2902.9|0
1638289670000|2021-11-30 16:27:50|2902.97|2902.97|2902.32|2902.32|2902.97|2902.97|2902.32|2902.32|0
1638289680000|2021-11-30 16:28:00|2902.38|2902.38|2901.92|2901.92|2902.38|2902.38|2901.73|2901.73|0
1638289690000|2021-11-30 16:28:10|2901.99|2901.99|2901.91|2901.91|2902.21|2902.21|2901.84|2901.84|0
1638289700000|2021-11-30 16:28:20|2901.94|2901.94|2902.08|2902.08|2902.08|2902.08|2901.92|2901.92|0
1638289710000|2021-11-30 16:28:30|2902.01|2902.01|2901.54|2901.54|2902.17|2902.17|2901.54|2901.54|0
1638289720000|2021-11-30 16:28:40|2901.47|2901.47|2901.01|2901.01|2901.51|2901.51|2901.01|2901.01|0
1638289730000|2021-11-30 16:28:50|2901.12|2901.12|2900.37|2900.37|2901.21|2901.21|2900.23|2900.23|0
1638289740000|2021-11-30 16:29:00|2900.08|2900.08|2898.23|2898.23|2900.08|2900.08|2898.23|2898.23|0
1638289750000|2021-11-30 16:29:10|2898.1|2898.1|2896.79|2896.79|2898.1|2898.1|2896.65|2896.65|0
1638289760000|2021-11-30 16:29:20|2896.73|2896.73|2896|2896|2896.95|2896.95|2895.98|2895.98|0
1638289770000|2021-11-30 16:29:30|2896.04|2896.04|2897.14|2897.14|2897.31|2897.31|2896.04|2896.04|0
1638289780000|2021-11-30 16:29:40|2897.5|2897.5|2897.61|2897.61|2897.61|2897.61|2896.73|2896.73|0
1638289790000|2021-11-30 16:29:50|2897.54|2897.54|2897.42|2897.42|2898.28|2898.28|2897.11|2897.11|0
1638346500000|2021-12-01 08:15:00|2913.29|2913.29|2913.17|2913.17|2913.4|2913.4|2912.48|2912.48|0
1638346510000|2021-12-01 08:15:10|2913.25|2913.25|2913.3|2913.3|2913.3|2913.3|2912.96|2912.96|0
1638346530000|2021-12-01 08:15:30|2913.66|2913.66|2913.52|2913.52|2914.45|2914.45|2913.4|2913.4|0
1638346540000|2021-12-01 08:15:40|2913.77|2913.77|2914.1|2914.1|2914.1|2914.1|2913.77|2913.77|0
1638346550000|2021-12-01 08:15:50|2914.23|2914.23|2914.43|2914.43|2914.43|2914.43|2913.97|2913.97|0
1638346560000|2021-12-01 08:16:00|2914.02|2914.02|2914.57|2914.57|2915.77|2915.77|2914.02|2914.02|0
1638346570000|2021-12-01 08:16:10|2914.5|2914.5|2915.05|2915.05|2915.23|2915.23|2914.23|2914.23|0
1638346580000|2021-12-01 08:16:20|2914.27|2914.27|2915.12|2915.12|2915.12|2915.12|2914.27|2914.27|0
1638346590000|2021-12-01 08:16:30|2917.03|2917.03|2917.12|2917.12|2917.12|2917.12|2917|2917|0
1638346600000|2021-12-01 08:16:40|2916.12|2916.12|2917.48|2917.48|2917.48|2917.48|2916.12|2916.12|0
1638346610000|2021-12-01 08:16:50|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|0
1638346620000|2021-12-01 08:17:00|2917.3|2917.3|2918.82|2918.82|2918.82|2918.82|2917.3|2917.3|0
1638346630000|2021-12-01 08:17:10|2918.97|2918.97|2919.2|2919.2|2919.2|2919.2|2918.97|2918.97|0
1638346640000|2021-12-01 08:17:20|2919.36|2919.36|2919.29|2919.29|2919.36|2919.36|2919.05|2919.05|0
1638346660000|2021-12-01 08:17:40|2919.5|2919.5|2919.27|2919.27|2919.5|2919.5|2919.27|2919.27|0
1638346670000|2021-12-01 08:17:50|2919.4|2919.4|2919.33|2919.33|2919.45|2919.45|2919.33|2919.33|0
1638346680000|2021-12-01 08:18:00|2918.92|2918.92|2917.92|2917.92|2918.92|2918.92|2917.22|2917.22|0
1638346690000|2021-12-01 08:18:10|2917.77|2917.77|2918.48|2918.48|2918.63|2918.63|2917.62|2917.62|0
1638346710000|2021-12-01 08:18:30|2918.26|2918.26|2918.47|2918.47|2918.47|2918.47|2918.26|2918.26|0
1638346720000|2021-12-01 08:18:40|2918.54|2918.54|2918.67|2918.67|2918.67|2918.67|2918.42|2918.42|0
1638346730000|2021-12-01 08:18:50|2918.76|2918.76|2918.87|2918.87|2918.87|2918.87|2918.76|2918.76|0
1638346740000|2021-12-01 08:19:00|2918.97|2918.97|2918.68|2918.68|2919.61|2919.61|2918.68|2918.68|0
1638346750000|2021-12-01 08:19:10|2919.46|2919.46|2918.88|2918.88|2919.59|2919.59|2918.88|2918.88|0
1638346760000|2021-12-01 08:19:20|2919.12|2919.12|2919|2919|2919.12|2919.12|2919|2919|0
1638346770000|2021-12-01 08:19:30|2918.72|2918.72|2919.59|2919.59|2919.59|2919.59|2918.72|2918.72|0
1638346780000|2021-12-01 08:19:40|2919.51|2919.51|2919.94|2919.94|2919.94|2919.94|2919.51|2919.51|0
1638346790000|2021-12-01 08:19:50|2919.53|2919.53|2919.49|2919.49|2919.53|2919.53|2919.49|2919.49|0
1638346800000|2021-12-01 08:20:00|2919.66|2919.66|2919.45|2919.45|2920.45|2920.45|2919.45|2919.45|0
1638346810000|2021-12-01 08:20:10|2919.6|2919.6|2919.45|2919.45|2919.7|2919.7|2919.45|2919.45|0
1638346820000|2021-12-01 08:20:20|2919.15|2919.15|2919.04|2919.04|2919.15|2919.15|2919.04|2919.04|0
1638346830000|2021-12-01 08:20:30|2919.22|2919.22|2919.22|2919.22|2919.22|2919.22|2919.22|2919.22|0
1638346840000|2021-12-01 08:20:40|2919.94|2919.94|2918.62|2918.62|2920.08|2920.08|2918.62|2918.62|0
1638346850000|2021-12-01 08:20:50|2918.55|2918.55|2918.21|2918.21|2918.55|2918.55|2918.14|2918.14|0
1638346860000|2021-12-01 08:21:00|2918.72|2918.72|2918.33|2918.33|2918.72|2918.72|2917.9|2917.9|0
1638346870000|2021-12-01 08:21:10|2918.31|2918.31|2918.18|2918.18|2918.32|2918.32|2918.18|2918.18|0
1638346880000|2021-12-01 08:21:20|2917.97|2917.97|2918.05|2918.05|2918.25|2918.25|2917.97|2917.97|0
1638346890000|2021-12-01 08:21:30|2917.83|2917.83|2917.75|2917.75|2917.83|2917.83|2917.75|2917.75|0
1638346900000|2021-12-01 08:21:40|2917.55|2917.55|2916.16|2916.16|2917.55|2917.55|2916.16|2916.16|0
1638346910000|2021-12-01 08:21:50|2916.36|2916.36|2916.36|2916.36|2916.36|2916.36|2916.36|2916.36|0
1638346930000|2021-12-01 08:22:10|2916.46|2916.46|2916.46|2916.46|2916.46|2916.46|2916.46|2916.46|0
1638346940000|2021-12-01 08:22:20|2916.33|2916.33|2916.32|2916.32|2916.45|2916.45|2916.32|2916.32|0
1638346950000|2021-12-01 08:22:30|2915.71|2915.71|2915.83|2915.83|2915.83|2915.83|2915.71|2915.71|0
1638346960000|2021-12-01 08:22:40|2915.69|2915.69|2916.11|2916.11|2916.11|2916.11|2915.69|2915.69|0
1638346970000|2021-12-01 08:22:50|2916.26|2916.26|2916.02|2916.02|2916.26|2916.26|2916.02|2916.02|0
1638346980000|2021-12-01 08:23:00|2916.28|2916.28|2916.41|2916.41|2916.41|2916.41|2916.28|2916.28|0
1638346990000|2021-12-01 08:23:10|2916.51|2916.51|2916.3|2916.3|2916.51|2916.51|2916.3|2916.3|0
1638347000000|2021-12-01 08:23:20|2916.1|2916.1|2915.98|2915.98|2916.1|2916.1|2915.98|2915.98|0
1638347010000|2021-12-01 08:23:30|2916.11|2916.11|2916.22|2916.22|2916.22|2916.22|2916.11|2916.11|0
1638347020000|2021-12-01 08:23:40|2916.29|2916.29|2915.83|2915.83|2916.29|2916.29|2915.72|2915.72|0
1638347030000|2021-12-01 08:23:50|2916.44|2916.44|2916.32|2916.32|2916.44|2916.44|2916.32|2916.32|0
1638347040000|2021-12-01 08:24:00|2916.12|2916.12|2915.94|2915.94|2916.12|2916.12|2915.94|2915.94|0
1638347050000|2021-12-01 08:24:10|2915.87|2915.87|2915.87|2915.87|2915.87|2915.87|2915.87|2915.87|0
1638347060000|2021-12-01 08:24:20|2915.75|2915.75|2915.75|2915.75|2915.75|2915.75|2915.63|2915.63|0
1638347070000|2021-12-01 08:24:30|2915.87|2915.87|2915.83|2915.83|2915.87|2915.87|2915.83|2915.83|0
1638347090000|2021-12-01 08:24:50|2915.95|2915.95|2917.59|2917.59|2917.59|2917.59|2915.95|2915.95|0
1638347100000|2021-12-01 08:25:00|2917.62|2917.62|2917.74|2917.74|2917.87|2917.87|2917.62|2917.62|0
1638347120000|2021-12-01 08:25:20|2917.85|2917.85|2918.77|2918.77|2918.9|2918.9|2917.85|2917.85|0
1638347130000|2021-12-01 08:25:30|2919.36|2919.36|2919.67|2919.67|2919.67|2919.67|2919.22|2919.22|0
1638347140000|2021-12-01 08:25:40|2920.38|2920.38|2920.4|2920.4|2920.52|2920.52|2920.38|2920.38|0
1638347150000|2021-12-01 08:25:50|2920.52|2920.52|2919.75|2919.75|2920.52|2920.52|2919.75|2919.75|0
1638347160000|2021-12-01 08:26:00|2919.68|2919.68|2919.41|2919.41|2919.68|2919.68|2919.24|2919.24|0
1638347170000|2021-12-01 08:26:10|2919.34|2919.34|2918.63|2918.63|2919.34|2919.34|2918.63|2918.63|0
1638347180000|2021-12-01 08:26:20|2918.61|2918.61|2918.76|2918.76|2918.76|2918.76|2918.5|2918.5|0
1638347190000|2021-12-01 08:26:30|2918.65|2918.65|2918.65|2918.65|2918.65|2918.65|2918.53|2918.53|0
1638347200000|2021-12-01 08:26:40|2918.96|2918.96|2919.21|2919.21|2919.21|2919.21|2918.96|2918.96|0
1638347210000|2021-12-01 08:26:50|2919.31|2919.31|2919.39|2919.39|2919.39|2919.39|2919.31|2919.31|0
1638347220000|2021-12-01 08:27:00|2919.09|2919.09|2919.25|2919.25|2919.3|2919.3|2919.09|2919.09|0
1638347230000|2021-12-01 08:27:10|2919.38|2919.38|2918.82|2918.82|2919.38|2919.38|2918.56|2918.56|0
1638347240000|2021-12-01 08:27:20|2918.79|2918.79|2918.74|2918.74|2918.79|2918.79|2918.72|2918.72|0
1638347250000|2021-12-01 08:27:30|2918.8|2918.8|2918.69|2918.69|2918.8|2918.8|2918.69|2918.69|0
1638347260000|2021-12-01 08:27:40|2918.94|2918.94|2918.68|2918.68|2918.94|2918.94|2918.68|2918.68|0
1638347270000|2021-12-01 08:27:50|2919.25|2919.25|2919.25|2919.25|2919.25|2919.25|2919.25|2919.25|0
1638347280000|2021-12-01 08:28:00|2918.68|2918.68|2915.94|2915.94|2918.68|2918.68|2915.94|2915.94|0
1638347290000|2021-12-01 08:28:10|2916.06|2916.06|2916.12|2916.12|2916.12|2916.12|2916.06|2916.06|0
1638347310000|2021-12-01 08:28:30|2916.25|2916.25|2916.25|2916.25|2916.25|2916.25|2916.25|2916.25|0
1638347330000|2021-12-01 08:28:50|2917.43|2917.43|2917.58|2917.58|2917.58|2917.58|2917.43|2917.43|0
1638347340000|2021-12-01 08:29:00|2917.56|2917.56|2917.16|2917.16|2917.56|2917.56|2917.16|2917.16|0
1638347350000|2021-12-01 08:29:10|2916.87|2916.87|2916.99|2916.99|2916.99|2916.99|2916.87|2916.87|0
1638347360000|2021-12-01 08:29:20|2917.11|2917.11|2917.04|2917.04|2917.11|2917.11|2917.04|2917.04|0
1638347380000|2021-12-01 08:29:40|2917.14|2917.14|2917.14|2917.14|2917.14|2917.14|2917.14|2917.14|0
1638347390000|2021-12-01 08:29:50|2917.1|2917.1|2917.27|2917.27|2917.33|2917.33|2917.1|2917.1|0
1638347400000|2021-12-01 08:30:00|2917.01|2917.01|2915.81|2915.81|2917.01|2917.01|2915.81|2915.81|0
1638347410000|2021-12-01 08:30:10|2915.4|2915.4|2914.7|2914.7|2915.4|2915.4|2914.54|2914.54|0
1638347420000|2021-12-01 08:30:20|2914.79|2914.79|2914.79|2914.79|2914.79|2914.79|2914.79|2914.79|0
1638347430000|2021-12-01 08:30:30|2914.92|2914.92|2914.98|2914.98|2914.98|2914.98|2914.8|2914.8|0
1638347440000|2021-12-01 08:30:40|2915.04|2915.04|2915.35|2915.35|2915.35|2915.35|2915.04|2915.04|0
1638347450000|2021-12-01 08:30:50|2914.94|2914.94|2915.14|2915.14|2915.14|2915.14|2914.94|2914.94|0
1638347460000|2021-12-01 08:31:00|2915.03|2915.03|2915.04|2915.04|2915.04|2915.04|2914.92|2914.92|0
1638347470000|2021-12-01 08:31:10|2915.15|2915.15|2915.15|2915.15|2915.15|2915.15|2915.15|2915.15|0
1638347480000|2021-12-01 08:31:20|2915.26|2915.26|2915.26|2915.26|2915.26|2915.26|2915.26|2915.26|0
1638347490000|2021-12-01 08:31:30|2915.16|2915.16|2914.43|2914.43|2915.16|2915.16|2914.43|2914.43|0
1638347500000|2021-12-01 08:31:40|2914.5|2914.5|2914.46|2914.46|2914.5|2914.5|2914.39|2914.39|0
1638347510000|2021-12-01 08:31:50|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|0
1638347520000|2021-12-01 08:32:00|2913.75|2913.75|2913.69|2913.69|2913.75|2913.75|2913.62|2913.62|0
1638347530000|2021-12-01 08:32:10|2913.62|2913.62|2913.62|2913.62|2913.62|2913.62|2913.62|2913.62|0
1638347540000|2021-12-01 08:32:20|2913.47|2913.47|2913.6|2913.6|2913.6|2913.6|2913.47|2913.47|0
1638347560000|2021-12-01 08:32:40|2913.65|2913.65|2913.71|2913.71|2913.91|2913.91|2913.65|2913.65|0
1638347570000|2021-12-01 08:32:50|2913.84|2913.84|2914.67|2914.67|2914.67|2914.67|2913.49|2913.49|0
1638347580000|2021-12-01 08:33:00|2914.73|2914.73|2916.43|2916.43|2916.43|2916.43|2914.73|2914.73|0
1638347590000|2021-12-01 08:33:10|2916.21|2916.21|2917.09|2917.09|2917.09|2917.09|2916.21|2916.21|0
1638347600000|2021-12-01 08:33:20|2916.89|2916.89|2917.05|2917.05|2917.05|2917.05|2916.78|2916.78|0
1638347610000|2021-12-01 08:33:30|2917.18|2917.18|2918.16|2918.16|2918.16|2918.16|2917.18|2917.18|0
1638347620000|2021-12-01 08:33:40|2917.75|2917.75|2917.86|2917.86|2917.88|2917.88|2917.69|2917.69|0
1638347630000|2021-12-01 08:33:50|2917.89|2917.89|2918.5|2918.5|2918.5|2918.5|2917.89|2917.89|0
1638347650000|2021-12-01 08:34:10|2918.81|2918.81|2918.7|2918.7|2918.81|2918.81|2918.7|2918.7|0
1638347660000|2021-12-01 08:34:20|2918.84|2918.84|2919.22|2919.22|2919.22|2919.22|2918.84|2918.84|0
1638347670000|2021-12-01 08:34:30|2919.27|2919.27|2919.5|2919.5|2919.5|2919.5|2919.27|2919.27|0
1638347680000|2021-12-01 08:34:40|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|0
1638347690000|2021-12-01 08:34:50|2919.96|2919.96|2920.46|2920.46|2920.75|2920.75|2919.96|2919.96|0
1638347700000|2021-12-01 08:35:00|2920.72|2920.72|2920.92|2920.92|2921.46|2921.46|2920.72|2920.72|0
1638347710000|2021-12-01 08:35:10|2920.98|2920.98|2920.98|2920.98|2921.21|2921.21|2920.98|2920.98|0
1638347720000|2021-12-01 08:35:20|2921.41|2921.41|2921.82|2921.82|2921.82|2921.82|2921.41|2921.41|0
1638347730000|2021-12-01 08:35:30|2921.94|2921.94|2922.16|2922.16|2922.23|2922.23|2921.94|2921.94|0
1638347740000|2021-12-01 08:35:40|2922.41|2922.41|2922.41|2922.41|2922.41|2922.41|2922.41|2922.41|0
1638347750000|2021-12-01 08:35:50|2922.52|2922.52|2921.93|2921.93|2922.57|2922.57|2921.93|2921.93|0
1638347760000|2021-12-01 08:36:00|2921.82|2921.82|2919.74|2919.74|2921.82|2921.82|2919.74|2919.74|0
1638347770000|2021-12-01 08:36:10|2919.7|2919.7|2919.59|2919.59|2919.71|2919.71|2919.59|2919.59|0
1638347780000|2021-12-01 08:36:20|2919.47|2919.47|2919.35|2919.35|2919.47|2919.47|2919.35|2919.35|0
1638347790000|2021-12-01 08:36:30|2918.76|2918.76|2918.15|2918.15|2919.06|2919.06|2918.15|2918.15|0
1638347820000|2021-12-01 08:37:00|2918.74|2918.74|2918.94|2918.94|2918.94|2918.94|2918.74|2918.74|0
1638347830000|2021-12-01 08:37:10|2918.64|2918.64|2918.76|2918.76|2918.76|2918.76|2918.64|2918.64|0
1638347840000|2021-12-01 08:37:20|2918.81|2918.81|2918.98|2918.98|2918.98|2918.98|2918.81|2918.81|0
1638347850000|2021-12-01 08:37:30|2919.27|2919.27|2919.27|2919.27|2919.27|2919.27|2919.27|2919.27|0
1638347860000|2021-12-01 08:37:40|2919.08|2919.08|2918.99|2918.99|2919.08|2919.08|2918.93|2918.93|0
1638347870000|2021-12-01 08:37:50|2919.24|2919.24|2919.24|2919.24|2919.24|2919.24|2919.24|2919.24|0
1638347880000|2021-12-01 08:38:00|2919.17|2919.17|2919.16|2919.16|2919.17|2919.17|2918.52|2918.52|0
1638347890000|2021-12-01 08:38:10|2919.1|2919.1|2919.39|2919.39|2919.39|2919.39|2919.04|2919.04|0
1638347900000|2021-12-01 08:38:20|2919.16|2919.16|2919.5|2919.5|2919.5|2919.5|2919.16|2919.16|0
1638347920000|2021-12-01 08:38:40|2919.21|2919.21|2919.38|2919.38|2919.38|2919.38|2918.95|2918.95|0
1638347930000|2021-12-01 08:38:50|2919.58|2919.58|2919.83|2919.83|2919.83|2919.83|2919.58|2919.58|0
1638347940000|2021-12-01 08:39:00|2919.96|2919.96|2919.96|2919.96|2919.96|2919.96|2919.96|2919.96|0
1638347950000|2021-12-01 08:39:10|2919.86|2919.86|2919.86|2919.86|2919.86|2919.86|2919.86|2919.86|0
1638347970000|2021-12-01 08:39:30|2919.89|2919.89|2920.57|2920.57|2920.57|2920.57|2919.89|2919.89|0
1638347980000|2021-12-01 08:39:40|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|0
1638347990000|2021-12-01 08:39:50|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|0
1638348000000|2021-12-01 08:40:00|2921.39|2921.39|2922.71|2922.71|2922.71|2922.71|2921.39|2921.39|0
1638348010000|2021-12-01 08:40:10|2922.51|2922.51|2922.51|2922.51|2922.51|2922.51|2922.51|2922.51|0
1638348020000|2021-12-01 08:40:20|2922.54|2922.54|2922.81|2922.81|2922.81|2922.81|2922.54|2922.54|0
1638348030000|2021-12-01 08:40:30|2922.82|2922.82|2923.53|2923.53|2923.65|2923.65|2922.82|2922.82|0
1638348050000|2021-12-01 08:40:50|2923.77|2923.77|2923.77|2923.77|2923.77|2923.77|2923.77|2923.77|0
1638348060000|2021-12-01 08:41:00|2923.91|2923.91|2923.47|2923.47|2923.91|2923.91|2923.47|2923.47|0
1638348070000|2021-12-01 08:41:10|2923.04|2923.04|2923.26|2923.26|2923.26|2923.26|2922.67|2922.67|0
1638348080000|2021-12-01 08:41:20|2923.33|2923.33|2923.33|2923.33|2923.75|2923.75|2923.09|2923.09|0
1638348090000|2021-12-01 08:41:30|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|0
1638348100000|2021-12-01 08:41:40|2923.01|2923.01|2923.52|2923.52|2923.52|2923.52|2923.01|2923.01|0
1638348110000|2021-12-01 08:41:50|2923.58|2923.58|2923.81|2923.81|2923.81|2923.81|2923.58|2923.58|0
1638348120000|2021-12-01 08:42:00|2923.94|2923.94|2924.49|2924.49|2924.49|2924.49|2923.94|2923.94|0
1638348130000|2021-12-01 08:42:10|2924.51|2924.51|2924.58|2924.58|2924.58|2924.58|2924.51|2924.51|0
1638348140000|2021-12-01 08:42:20|2924.68|2924.68|2924.96|2924.96|2924.96|2924.96|2924.68|2924.68|0
1638348150000|2021-12-01 08:42:30|2925.19|2925.19|2925.74|2925.74|2925.74|2925.74|2925.19|2925.19|0
1638348160000|2021-12-01 08:42:40|2925.61|2925.61|2925.37|2925.37|2925.61|2925.61|2925.37|2925.37|0
1638348170000|2021-12-01 08:42:50|2925.25|2925.25|2925.25|2925.25|2925.25|2925.25|2925.25|2925.25|0
1638348180000|2021-12-01 08:43:00|2925.31|2925.31|2925.04|2925.04|2925.31|2925.31|2924.68|2924.68|0
1638348190000|2021-12-01 08:43:10|2924.92|2924.92|2923.86|2923.86|2924.92|2924.92|2923.86|2923.86|0
1638348200000|2021-12-01 08:43:20|2923.74|2923.74|2923.22|2923.22|2923.74|2923.74|2923.22|2923.22|0
1638348210000|2021-12-01 08:43:30|2923.37|2923.37|2923.3|2923.3|2923.37|2923.37|2923.3|2923.3|0
1638348220000|2021-12-01 08:43:40|2923.19|2923.19|2923.19|2923.19|2923.19|2923.19|2923.19|2923.19|0
1638348230000|2021-12-01 08:43:50|2922.89|2922.89|2922.89|2922.89|2922.89|2922.89|2922.89|2922.89|0
1638348240000|2021-12-01 08:44:00|2922.6|2922.6|2922.23|2922.23|2922.6|2922.6|2922.23|2922.23|0
1638348250000|2021-12-01 08:44:10|2922.21|2922.21|2922.08|2922.08|2922.21|2922.21|2922.08|2922.08|0
1638348260000|2021-12-01 08:44:20|2922.38|2922.38|2922.27|2922.27|2922.38|2922.38|2922.27|2922.27|0
1638348280000|2021-12-01 08:44:40|2922.4|2922.4|2922.65|2922.65|2922.65|2922.65|2922.2|2922.2|0
1638348300000|2021-12-01 08:45:00|2922.51|2922.51|2922.2|2922.2|2922.51|2922.51|2922.2|2922.2|0
1638348310000|2021-12-01 08:45:10|2921.61|2921.61|2922.37|2922.37|2922.37|2922.37|2921.61|2921.61|0
1638348320000|2021-12-01 08:45:20|2922.73|2922.73|2922.73|2922.73|2922.73|2922.73|2922.73|2922.73|0
1638348340000|2021-12-01 08:45:40|2922.8|2922.8|2923.19|2923.19|2923.19|2923.19|2922.8|2922.8|0
1638348350000|2021-12-01 08:45:50|2923.63|2923.63|2923.86|2923.86|2923.86|2923.86|2923.19|2923.19|0
1638348360000|2021-12-01 08:46:00|2923.8|2923.8|2923.8|2923.8|2923.8|2923.8|2923.55|2923.55|0
1638348370000|2021-12-01 08:46:10|2923.87|2923.87|2924.01|2924.01|2924.01|2924.01|2923.87|2923.87|0
1638348380000|2021-12-01 08:46:20|2924.6|2924.6|2924.89|2924.89|2924.89|2924.89|2924.6|2924.6|0
1638348390000|2021-12-01 08:46:30|2924.96|2924.96|2924.96|2924.96|2925.18|2925.18|2924.96|2924.96|0
1638348400000|2021-12-01 08:46:40|2925.09|2925.09|2924.95|2924.95|2925.09|2925.09|2924.95|2924.95|0
1638348420000|2021-12-01 08:47:00|2924.98|2924.98|2925.93|2925.93|2926.2|2926.2|2924.98|2924.98|0
1638348450000|2021-12-01 08:47:30|2925.82|2925.82|2925.27|2925.27|2925.82|2925.82|2925.27|2925.27|0
1638348460000|2021-12-01 08:47:40|2924.95|2924.95|2924.95|2924.95|2924.95|2924.95|2924.95|2924.95|0
1638348470000|2021-12-01 08:47:50|2925.29|2925.29|2925.29|2925.29|2925.29|2925.29|2925.29|2925.29|0
1638348490000|2021-12-01 08:48:10|2925.22|2925.22|2925.91|2925.91|2925.91|2925.91|2925.22|2925.22|0
1638348500000|2021-12-01 08:48:20|2925.86|2925.86|2925.92|2925.92|2926.04|2926.04|2925.86|2925.86|0
1638348510000|2021-12-01 08:48:30|2925.79|2925.79|2925.63|2925.63|2925.79|2925.79|2925.52|2925.52|0
1638348530000|2021-12-01 08:48:50|2925.84|2925.84|2925.95|2925.95|2925.95|2925.95|2925.84|2925.84|0
1638348540000|2021-12-01 08:49:00|2926.08|2926.08|2926.15|2926.15|2926.15|2926.15|2926.08|2926.08|0
1638348550000|2021-12-01 08:49:10|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|0
1638348560000|2021-12-01 08:49:20|2926.1|2926.1|2925.44|2925.44|2926.1|2926.1|2925.44|2925.44|0
1638348570000|2021-12-01 08:49:30|2925.32|2925.32|2925.83|2925.83|2925.86|2925.86|2925.32|2925.32|0
1638348580000|2021-12-01 08:49:40|2925.93|2925.93|2925.93|2925.93|2925.93|2925.93|2925.93|2925.93|0
1638348590000|2021-12-01 08:49:50|2925.64|2925.64|2925.64|2925.64|2925.64|2925.64|2925.64|2925.64|0
1638348600000|2021-12-01 08:50:00|2925.34|2925.34|2925.34|2925.34|2925.34|2925.34|2925.34|2925.34|0
1638348610000|2021-12-01 08:50:10|2925.14|2925.14|2925.01|2925.01|2925.14|2925.14|2925.01|2925.01|0
1638348620000|2021-12-01 08:50:20|2924.95|2924.95|2924.95|2924.95|2924.95|2924.95|2924.95|2924.95|0
1638348630000|2021-12-01 08:50:30|2925.24|2925.24|2925.18|2925.18|2925.24|2925.24|2924.83|2924.83|0
1638348640000|2021-12-01 08:50:40|2925.31|2925.31|2925.31|2925.31|2925.31|2925.31|2925.31|2925.31|0
1638348660000|2021-12-01 08:51:00|2925.11|2925.11|2924.98|2924.98|2925.11|2925.11|2924.98|2924.98|0
1638348670000|2021-12-01 08:51:10|2924.92|2924.92|2924.5|2924.5|2924.92|2924.92|2924.5|2924.5|0
1638348680000|2021-12-01 08:51:20|2924.56|2924.56|2924.5|2924.5|2924.56|2924.56|2924.5|2924.5|0
1638348690000|2021-12-01 08:51:30|2924.85|2924.85|2924.96|2924.96|2924.96|2924.96|2924.83|2924.83|0
1638348720000|2021-12-01 08:52:00|2925.4|2925.4|2926.01|2926.01|2926.01|2926.01|2925.4|2925.4|0
1638348730000|2021-12-01 08:52:10|2926.08|2926.08|2926.37|2926.37|2926.37|2926.37|2926.08|2926.08|0
1638348740000|2021-12-01 08:52:20|2926.5|2926.5|2926.83|2926.83|2926.83|2926.83|2926.5|2926.5|0
1638348750000|2021-12-01 08:52:30|2926.96|2926.96|2926.96|2926.96|2926.96|2926.96|2926.96|2926.96|0
1638348760000|2021-12-01 08:52:40|2926.75|2926.75|2926.75|2926.75|2926.75|2926.75|2926.75|2926.75|0
1638348770000|2021-12-01 08:52:50|2926.32|2926.32|2925.77|2925.77|2926.32|2926.32|2925.56|2925.56|0
1638348780000|2021-12-01 08:53:00|2925.84|2925.84|2925.84|2925.84|2925.84|2925.84|2925.84|2925.84|0
1638348790000|2021-12-01 08:53:10|2925.89|2925.89|2925.92|2925.92|2925.92|2925.92|2925.89|2925.89|0
1638348810000|2021-12-01 08:53:30|2925.68|2925.68|2925.68|2925.68|2925.68|2925.68|2925.68|2925.68|0
1638348820000|2021-12-01 08:53:40|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|0
1638348830000|2021-12-01 08:53:50|2925.63|2925.63|2925.76|2925.76|2925.76|2925.76|2925.63|2925.63|0
1638348850000|2021-12-01 08:54:10|2925.97|2925.97|2926.21|2926.21|2926.21|2926.21|2925.97|2925.97|0
1638348860000|2021-12-01 08:54:20|2926.34|2926.34|2926.45|2926.45|2926.66|2926.66|2926.34|2926.34|0
1638348870000|2021-12-01 08:54:30|2926.52|2926.52|2926.3|2926.3|2926.52|2926.52|2926.3|2926.3|0
1638348880000|2021-12-01 08:54:40|2926.18|2926.18|2926.12|2926.12|2926.18|2926.18|2926.12|2926.12|0
1638348890000|2021-12-01 08:54:50|2926.13|2926.13|2926.13|2926.13|2926.13|2926.13|2926.13|2926.13|0
1638348900000|2021-12-01 08:55:00|2926.26|2926.26|2926.32|2926.32|2926.32|2926.32|2926.26|2926.26|0
1638348910000|2021-12-01 08:55:10|2926.43|2926.43|2926.46|2926.46|2926.46|2926.46|2926.43|2926.43|0
1638348930000|2021-12-01 08:55:30|2926.48|2926.48|2926.48|2926.48|2926.48|2926.48|2926.48|2926.48|0
1638348950000|2021-12-01 08:55:50|2926.41|2926.41|2926.66|2926.66|2926.66|2926.66|2926.19|2926.19|0
1638348960000|2021-12-01 08:56:00|2926.76|2926.76|2927.51|2927.51|2927.51|2927.51|2926.76|2926.76|0
1638348970000|2021-12-01 08:56:10|2927.58|2927.58|2927.17|2927.17|2927.58|2927.58|2927.17|2927.17|0
1638348980000|2021-12-01 08:56:20|2927.05|2927.05|2927.11|2927.11|2927.11|2927.11|2926.98|2926.98|0
1638348990000|2021-12-01 08:56:30|2927.17|2927.17|2927.18|2927.18|2927.18|2927.18|2927.17|2927.17|0
1638349000000|2021-12-01 08:56:40|2927.22|2927.22|2927.1|2927.1|2927.22|2927.22|2927.1|2927.1|0
1638349010000|2021-12-01 08:56:50|2927.16|2927.16|2927.32|2927.32|2927.69|2927.69|2927.16|2927.16|0
1638349020000|2021-12-01 08:57:00|2927.17|2927.17|2927.06|2927.06|2927.2|2927.2|2926.75|2926.75|0
1638349030000|2021-12-01 08:57:10|2926.99|2926.99|2926.99|2926.99|2926.99|2926.99|2926.99|2926.99|0
1638349050000|2021-12-01 08:57:30|2927.06|2927.06|2927.06|2927.06|2927.06|2927.06|2927.06|2927.06|0
1638349080000|2021-12-01 08:58:00|2927.13|2927.13|2927.49|2927.49|2927.71|2927.71|2927.13|2927.13|0
1638349090000|2021-12-01 08:58:10|2927.55|2927.55|2927.55|2927.55|2927.55|2927.55|2927.34|2927.34|0
1638349100000|2021-12-01 08:58:20|2927.67|2927.67|2927.49|2927.49|2927.67|2927.67|2927.42|2927.42|0
1638349110000|2021-12-01 08:58:30|2927.42|2927.42|2927.36|2927.36|2927.42|2927.42|2927.36|2927.36|0
1638349120000|2021-12-01 08:58:40|2927.24|2927.24|2927.38|2927.38|2927.38|2927.38|2927.24|2927.24|0
1638349130000|2021-12-01 08:58:50|2927.26|2927.26|2927.26|2927.26|2927.26|2927.26|2927.26|2927.26|0
1638349140000|2021-12-01 08:59:00|2927.46|2927.46|2927.51|2927.51|2927.51|2927.51|2927.46|2927.46|0
1638349150000|2021-12-01 08:59:10|2927.87|2927.87|2927.52|2927.52|2927.87|2927.87|2927.52|2927.52|0
1638349170000|2021-12-01 08:59:30|2927.64|2927.64|2927.99|2927.99|2927.99|2927.99|2927.64|2927.64|0
1638349180000|2021-12-01 08:59:40|2928.06|2928.06|2928.19|2928.19|2928.19|2928.19|2928.06|2928.06|0
1638349190000|2021-12-01 08:59:50|2928.13|2928.13|2928.24|2928.24|2928.24|2928.24|2928.13|2928.13|0
1638349200000|2021-12-01 09:00:00|2928.36|2928.36|2928.36|2928.36|2928.36|2928.36|2928.24|2928.24|0
1638349210000|2021-12-01 09:00:10|2928.3|2928.3|2927.88|2927.88|2928.3|2928.3|2927.88|2927.88|0
1638349220000|2021-12-01 09:00:20|2927.81|2927.81|2927.3|2927.3|2927.81|2927.81|2927.3|2927.3|0
1638349230000|2021-12-01 09:00:30|2927.23|2927.23|2927.35|2927.35|2927.35|2927.35|2927.23|2927.23|0
1638349250000|2021-12-01 09:00:50|2927.41|2927.41|2927.61|2927.61|2927.61|2927.61|2927.41|2927.41|0
1638349270000|2021-12-01 09:01:10|2927.66|2927.66|2927.95|2927.95|2928.01|2928.01|2927.66|2927.66|0
1638349280000|2021-12-01 09:01:20|2928.06|2928.06|2928.27|2928.27|2928.27|2928.27|2928.06|2928.06|0
1638349290000|2021-12-01 09:01:30|2928.57|2928.57|2928.57|2928.57|2928.57|2928.57|2928.57|2928.57|0
1638349300000|2021-12-01 09:01:40|2928.7|2928.7|2928.77|2928.77|2928.77|2928.77|2928.7|2928.7|0
1638349320000|2021-12-01 09:02:00|2928.88|2928.88|2928.32|2928.32|2928.94|2928.94|2928.32|2928.32|0
1638349330000|2021-12-01 09:02:10|2928.34|2928.34|2927.26|2927.26|2928.34|2928.34|2927.26|2927.26|0
1638349340000|2021-12-01 09:02:20|2927.13|2927.13|2927.13|2927.13|2927.13|2927.13|2927.13|2927.13|0
1638349350000|2021-12-01 09:02:30|2927.07|2927.07|2927.07|2927.07|2927.07|2927.07|2927.07|2927.07|0
1638349360000|2021-12-01 09:02:40|2927.06|2927.06|2926.39|2926.39|2927.06|2927.06|2926.18|2926.18|0
1638349370000|2021-12-01 09:02:50|2926.08|2926.08|2925.86|2925.86|2926.08|2926.08|2925.77|2925.77|0
1638349380000|2021-12-01 09:03:00|2926.1|2926.1|2925.97|2925.97|2926.1|2926.1|2925.97|2925.97|0
1638349390000|2021-12-01 09:03:10|2925.9|2925.9|2926.11|2926.11|2926.11|2926.11|2925.9|2925.9|0
1638349400000|2021-12-01 09:03:20|2925.95|2925.95|2925.61|2925.61|2925.95|2925.95|2925.61|2925.61|0
1638349410000|2021-12-01 09:03:30|2925.49|2925.49|2925.38|2925.38|2925.49|2925.49|2925.38|2925.38|0
1638349420000|2021-12-01 09:03:40|2925.49|2925.49|2925.64|2925.64|2925.64|2925.64|2925.38|2925.38|0
1638349430000|2021-12-01 09:03:50|2925.52|2925.52|2925.52|2925.52|2925.52|2925.52|2925.52|2925.52|0
1638349440000|2021-12-01 09:04:00|2925.49|2925.49|2925.6|2925.6|2925.6|2925.6|2925.49|2925.49|0
1638349450000|2021-12-01 09:04:10|2925.71|2925.71|2925.42|2925.42|2925.71|2925.71|2925.42|2925.42|0
1638349460000|2021-12-01 09:04:20|2925.86|2925.86|2925.59|2925.59|2925.86|2925.86|2925.59|2925.59|0
1638349470000|2021-12-01 09:04:30|2925.35|2925.35|2925.48|2925.48|2925.48|2925.48|2925.35|2925.35|0
1638349480000|2021-12-01 09:04:40|2925.54|2925.54|2925.54|2925.54|2925.54|2925.54|2925.54|2925.54|0
1638349490000|2021-12-01 09:04:50|2925.8|2925.8|2926.47|2926.47|2926.47|2926.47|2925.8|2925.8|0
1638349500000|2021-12-01 09:05:00|2926.35|2926.35|2927.5|2927.5|2927.5|2927.5|2926.35|2926.35|0
1638349510000|2021-12-01 09:05:10|2927.63|2927.63|2928.15|2928.15|2928.15|2928.15|2927.63|2927.63|0
1638349530000|2021-12-01 09:05:30|2928.57|2928.57|2928.7|2928.7|2928.7|2928.7|2928.57|2928.57|0
1638349540000|2021-12-01 09:05:40|2928.59|2928.59|2928.65|2928.65|2928.65|2928.65|2928.59|2928.59|0
1638349550000|2021-12-01 09:05:50|2928.99|2928.99|2929.24|2929.24|2929.24|2929.24|2928.99|2928.99|0
1638349560000|2021-12-01 09:06:00|2929.17|2929.17|2929.03|2929.03|2929.17|2929.17|2929.03|2929.03|0
1638349570000|2021-12-01 09:06:10|2928.9|2928.9|2928.96|2928.96|2928.96|2928.96|2928.9|2928.9|0
1638349580000|2021-12-01 09:06:20|2929.25|2929.25|2929.25|2929.25|2929.25|2929.25|2929.25|2929.25|0
1638349590000|2021-12-01 09:06:30|2929.22|2929.22|2929.65|2929.65|2929.65|2929.65|2929.22|2929.22|0
1638349600000|2021-12-01 09:06:40|2929.71|2929.71|2929.66|2929.66|2929.76|2929.76|2929.66|2929.66|0
1638349630000|2021-12-01 09:07:10|2929.59|2929.59|2929.67|2929.67|2929.67|2929.67|2929.59|2929.59|0
1638349640000|2021-12-01 09:07:20|2929.71|2929.71|2929.77|2929.77|2929.77|2929.77|2929.71|2929.71|0
1638349650000|2021-12-01 09:07:30|2929.66|2929.66|2930.09|2930.09|2930.09|2930.09|2929.6|2929.6|0
1638349680000|2021-12-01 09:08:00|2930.24|2930.24|2929.98|2929.98|2930.33|2930.33|2929.98|2929.98|0
1638349690000|2021-12-01 09:08:10|2929.88|2929.88|2930.08|2930.08|2930.08|2930.08|2929.88|2929.88|0
1638349700000|2021-12-01 09:08:20|2930.15|2930.15|2929.97|2929.97|2930.15|2930.15|2929.97|2929.97|0
1638349710000|2021-12-01 09:08:30|2929.86|2929.86|2929.97|2929.97|2929.97|2929.97|2929.86|2929.86|0
1638349730000|2021-12-01 09:08:50|2930.02|2930.02|2930.05|2930.05|2930.05|2930.05|2929.92|2929.92|0
1638349740000|2021-12-01 09:09:00|2929.94|2929.94|2930|2930|2930|2930|2929.94|2929.94|0
1638349760000|2021-12-01 09:09:20|2929.94|2929.94|2929.94|2929.94|2929.94|2929.94|2929.94|2929.94|0
1638349770000|2021-12-01 09:09:30|2930.04|2930.04|2930.46|2930.46|2930.46|2930.46|2930.04|2930.04|0
1638349780000|2021-12-01 09:09:40|2930.58|2930.58|2931.38|2931.38|2931.44|2931.44|2930.58|2930.58|0
1638349790000|2021-12-01 09:09:50|2931.4|2931.4|2931.7|2931.7|2932.34|2932.34|2931.4|2931.4|0
1638349800000|2021-12-01 09:10:00|2931.77|2931.77|2931.87|2931.87|2931.87|2931.87|2931.77|2931.77|0
1638349810000|2021-12-01 09:10:10|2931.94|2931.94|2931.94|2931.94|2931.94|2931.94|2931.94|2931.94|0
1638349830000|2021-12-01 09:10:30|2932.39|2932.39|2932.45|2932.45|2932.45|2932.45|2932.39|2932.39|0
1638349840000|2021-12-01 09:10:40|2932.31|2932.31|2932.39|2932.39|2932.39|2932.39|2932.31|2932.31|0
1638349850000|2021-12-01 09:10:50|2932.52|2932.52|2932.59|2932.59|2932.59|2932.59|2932.52|2932.52|0
1638349860000|2021-12-01 09:11:00|2932.72|2932.72|2932.81|2932.81|2932.85|2932.85|2932.72|2932.72|0
1638349870000|2021-12-01 09:11:10|2932.93|2932.93|2933.09|2933.09|2933.09|2933.09|2932.93|2932.93|0
1638349890000|2021-12-01 09:11:30|2933.22|2933.22|2933.58|2933.58|2933.58|2933.58|2933.22|2933.22|0
1638349900000|2021-12-01 09:11:40|2933.71|2933.71|2934.06|2934.06|2934.06|2934.06|2933.71|2933.71|0
1638349910000|2021-12-01 09:11:50|2933.96|2933.96|2933.96|2933.96|2933.96|2933.96|2933.96|2933.96|0
1638349920000|2021-12-01 09:12:00|2933.94|2933.94|2934.18|2934.18|2934.18|2934.18|2933.94|2933.94|0
1638349940000|2021-12-01 09:12:20|2934.06|2934.06|2934.31|2934.31|2934.31|2934.31|2934.06|2934.06|0
1638349950000|2021-12-01 09:12:30|2934.5|2934.5|2934.42|2934.42|2934.5|2934.5|2934.42|2934.42|0
1638349960000|2021-12-01 09:12:40|2934.4|2934.4|2934.85|2934.85|2934.85|2934.85|2934.4|2934.4|0
1638349970000|2021-12-01 09:12:50|2934.78|2934.78|2934.86|2934.86|2934.86|2934.86|2934.65|2934.65|0
1638349980000|2021-12-01 09:13:00|2934.96|2934.96|2935.39|2935.39|2935.39|2935.39|2934.96|2934.96|0
1638349990000|2021-12-01 09:13:10|2935.59|2935.59|2934.89|2934.89|2935.59|2935.59|2934.89|2934.89|0
1638350000000|2021-12-01 09:13:20|2935.11|2935.11|2935.12|2935.12|2935.12|2935.12|2934.99|2934.99|0
1638350010000|2021-12-01 09:13:30|2935.06|2935.06|2935.21|2935.21|2935.21|2935.21|2935.06|2935.06|0
1638350020000|2021-12-01 09:13:40|2935.08|2935.08|2935.23|2935.23|2935.23|2935.23|2935.04|2935.04|0
1638350040000|2021-12-01 09:14:00|2935.18|2935.18|2935|2935|2935.18|2935.18|2935|2935|0
1638350060000|2021-12-01 09:14:20|2934.93|2934.93|2934.94|2934.94|2934.94|2934.94|2934.82|2934.82|0
1638350070000|2021-12-01 09:14:30|2935.01|2935.01|2935.01|2935.01|2935.01|2935.01|2935.01|2935.01|0
1638350080000|2021-12-01 09:14:40|2935.11|2935.11|2934.89|2934.89|2935.11|2935.11|2934.8|2934.8|0
1638350090000|2021-12-01 09:14:50|2935|2935|2934.88|2934.88|2935|2935|2934.88|2934.88|0
1638350100000|2021-12-01 09:15:00|2934.73|2934.73|2935.61|2935.61|2935.61|2935.61|2934.73|2934.73|0
1638350110000|2021-12-01 09:15:10|2936.01|2936.01|2935.95|2935.95|2936.01|2936.01|2935.88|2935.88|0
1638350120000|2021-12-01 09:15:20|2935.88|2935.88|2935.95|2935.95|2935.95|2935.95|2935.88|2935.88|0
1638350140000|2021-12-01 09:15:40|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|0
1638350150000|2021-12-01 09:15:50|2935.97|2935.97|2936.09|2936.09|2936.09|2936.09|2935.97|2935.97|0
1638350160000|2021-12-01 09:16:00|2935.96|2935.96|2935.96|2935.96|2935.96|2935.96|2935.96|2935.96|0
1638350170000|2021-12-01 09:16:10|2936.16|2936.16|2936.16|2936.16|2936.16|2936.16|2936.16|2936.16|0
1638350180000|2021-12-01 09:16:20|2936.05|2936.05|2936.02|2936.02|2936.31|2936.31|2936.02|2936.02|0
1638350190000|2021-12-01 09:16:30|2936.13|2936.13|2936.37|2936.37|2936.37|2936.37|2936.13|2936.13|0
1638350200000|2021-12-01 09:16:40|2936.47|2936.47|2936.68|2936.68|2936.68|2936.68|2936.47|2936.47|0
1638350210000|2021-12-01 09:16:50|2936.81|2936.81|2937.03|2937.03|2937.03|2937.03|2936.81|2936.81|0
1638350220000|2021-12-01 09:17:00|2936.83|2936.83|2936.77|2936.77|2936.83|2936.83|2936.77|2936.77|0
1638350250000|2021-12-01 09:17:30|2936.9|2936.9|2937.28|2937.28|2937.28|2937.28|2936.9|2936.9|0
1638350260000|2021-12-01 09:17:40|2937.72|2937.72|2938.46|2938.46|2938.46|2938.46|2937.44|2937.44|0
1638350270000|2021-12-01 09:17:50|2938.51|2938.51|2938.51|2938.51|2938.51|2938.51|2938.51|2938.51|0
1638350280000|2021-12-01 09:18:00|2938.53|2938.53|2938.54|2938.54|2938.54|2938.54|2938.39|2938.39|0
1638350290000|2021-12-01 09:18:10|2938.39|2938.39|2938.39|2938.39|2938.39|2938.39|2938.39|2938.39|0
1638350300000|2021-12-01 09:18:20|2938.49|2938.49|2938.6|2938.6|2938.6|2938.6|2938.49|2938.49|0
1638350310000|2021-12-01 09:18:30|2938.66|2938.66|2939.22|2939.22|2939.22|2939.22|2938.66|2938.66|0
1638350320000|2021-12-01 09:18:40|2939.15|2939.15|2939.15|2939.15|2939.15|2939.15|2939.15|2939.15|0
1638350330000|2021-12-01 09:18:50|2939.1|2939.1|2939.06|2939.06|2939.1|2939.1|2939.06|2939.06|0
1638350340000|2021-12-01 09:19:00|2938.99|2938.99|2938.99|2938.99|2939.01|2939.01|2938.88|2938.88|0
1638350350000|2021-12-01 09:19:10|2938.78|2938.78|2938.78|2938.78|2938.78|2938.78|2938.78|2938.78|0
1638350370000|2021-12-01 09:19:30|2938.89|2938.89|2939.01|2939.01|2939.01|2939.01|2938.89|2938.89|0
1638350400000|2021-12-01 09:20:00|2939.11|2939.11|2938.9|2938.9|2939.11|2939.11|2938.9|2938.9|0
1638350430000|2021-12-01 09:20:30|2939.11|2939.11|2939.16|2939.16|2939.16|2939.16|2939.04|2939.04|0
1638350440000|2021-12-01 09:20:40|2939.27|2939.27|2939.27|2939.27|2939.27|2939.27|2939.27|2939.27|0
1638350450000|2021-12-01 09:20:50|2939.48|2939.48|2939.27|2939.27|2939.48|2939.48|2939.27|2939.27|0
1638350460000|2021-12-01 09:21:00|2939.06|2939.06|2938.99|2938.99|2939.06|2939.06|2938.99|2938.99|0
1638350470000|2021-12-01 09:21:10|2939.03|2939.03|2938.91|2938.91|2939.1|2939.1|2938.91|2938.91|0
1638350480000|2021-12-01 09:21:20|2938.84|2938.84|2938.72|2938.72|2938.84|2938.84|2938.72|2938.72|0
1638350490000|2021-12-01 09:21:30|2938.87|2938.87|2938.87|2938.87|2938.87|2938.87|2938.72|2938.72|0
1638350510000|2021-12-01 09:21:50|2938.62|2938.62|2938.52|2938.52|2938.62|2938.62|2938.5|2938.5|0
1638350520000|2021-12-01 09:22:00|2938.64|2938.64|2938.51|2938.51|2938.64|2938.64|2938.51|2938.51|0
1638350530000|2021-12-01 09:22:10|2938.27|2938.27|2938.27|2938.27|2938.27|2938.27|2938.27|2938.27|0
1638350540000|2021-12-01 09:22:20|2938.16|2938.16|2937.91|2937.91|2938.16|2938.16|2937.91|2937.91|0
1638350550000|2021-12-01 09:22:30|2937.65|2937.65|2937.65|2937.65|2937.65|2937.65|2937.65|2937.65|0
1638350560000|2021-12-01 09:22:40|2937.11|2937.11|2936.41|2936.41|2937.11|2937.11|2936.31|2936.31|0
1638350570000|2021-12-01 09:22:50|2936.36|2936.36|2935.37|2935.37|2936.36|2936.36|2935.37|2935.37|0
1638350580000|2021-12-01 09:23:00|2935.36|2935.36|2934.66|2934.66|2935.36|2935.36|2934.66|2934.66|0
1638350590000|2021-12-01 09:23:10|2934.81|2934.81|2934.7|2934.7|2934.81|2934.81|2934.7|2934.7|0
1638350600000|2021-12-01 09:23:20|2934.84|2934.84|2934.57|2934.57|2934.84|2934.84|2934.57|2934.57|0
1638350610000|2021-12-01 09:23:30|2934.28|2934.28|2934.28|2934.28|2934.28|2934.28|2934.28|2934.28|0
1638350620000|2021-12-01 09:23:40|2934.03|2934.03|2934.03|2934.03|2934.03|2934.03|2934.03|2934.03|0
1638350630000|2021-12-01 09:23:50|2933.91|2933.91|2933.68|2933.68|2933.91|2933.91|2933.61|2933.61|0
1638350640000|2021-12-01 09:24:00|2933.61|2933.61|2933.68|2933.68|2933.68|2933.68|2933.48|2933.48|0
1638350650000|2021-12-01 09:24:10|2933.61|2933.61|2933.48|2933.48|2933.61|2933.61|2933.48|2933.48|0
1638350670000|2021-12-01 09:24:30|2933.41|2933.41|2933.36|2933.36|2933.54|2933.54|2933.36|2933.36|0
1638350680000|2021-12-01 09:24:40|2933.47|2933.47|2933.58|2933.58|2933.58|2933.58|2933.47|2933.47|0
1638350690000|2021-12-01 09:24:50|2933.46|2933.46|2932.83|2932.83|2933.46|2933.46|2932.72|2932.72|0
1638350700000|2021-12-01 09:25:00|2932.68|2932.68|2932.71|2932.71|2932.71|2932.71|2932.68|2932.68|0
1638350720000|2021-12-01 09:25:20|2932.77|2932.77|2932.7|2932.7|2932.77|2932.77|2932.58|2932.58|0
1638350730000|2021-12-01 09:25:30|2932.73|2932.73|2932.86|2932.86|2932.86|2932.86|2932.61|2932.61|0
1638350740000|2021-12-01 09:25:40|2932.92|2932.92|2932.79|2932.79|2932.92|2932.92|2932.79|2932.79|0
1638350750000|2021-12-01 09:25:50|2933.09|2933.09|2933.09|2933.09|2933.09|2933.09|2933.09|2933.09|0
1638350760000|2021-12-01 09:26:00|2932.95|2932.95|2932.99|2932.99|2932.99|2932.99|2932.95|2932.95|0
1638350770000|2021-12-01 09:26:10|2933.11|2933.11|2933.11|2933.11|2933.11|2933.11|2933.11|2933.11|0
1638350780000|2021-12-01 09:26:20|2933.17|2933.17|2933.17|2933.17|2933.17|2933.17|2933.17|2933.17|0
1638350790000|2021-12-01 09:26:30|2933.43|2933.43|2933.5|2933.5|2933.5|2933.5|2933.43|2933.43|0
1638350800000|2021-12-01 09:26:40|2933.4|2933.4|2933.4|2933.4|2933.4|2933.4|2933.4|2933.4|0
1638350810000|2021-12-01 09:26:50|2933.54|2933.54|2933.31|2933.31|2933.54|2933.54|2933.31|2933.31|0
1638350820000|2021-12-01 09:27:00|2933.16|2933.16|2933.26|2933.26|2933.26|2933.26|2933.06|2933.06|0
1638350830000|2021-12-01 09:27:10|2933.13|2933.13|2933.13|2933.13|2933.13|2933.13|2933.13|2933.13|0
1638350840000|2021-12-01 09:27:20|2933.27|2933.27|2932.87|2932.87|2933.27|2933.27|2932.87|2932.87|0
1638350850000|2021-12-01 09:27:30|2932.94|2932.94|2933.27|2933.27|2933.27|2933.27|2932.94|2932.94|0
1638350860000|2021-12-01 09:27:40|2933.22|2933.22|2933.22|2933.22|2933.22|2933.22|2933.22|2933.22|0
1638350870000|2021-12-01 09:27:50|2933.28|2933.28|2933.58|2933.58|2933.58|2933.58|2933.28|2933.28|0
1638350880000|2021-12-01 09:28:00|2933.48|2933.48|2933.55|2933.55|2933.55|2933.55|2933.48|2933.48|0
1638350890000|2021-12-01 09:28:10|2933.27|2933.27|2933.72|2933.72|2933.72|2933.72|2933.27|2933.27|0
1638350900000|2021-12-01 09:28:20|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|0
1638350940000|2021-12-01 09:29:00|2934.1|2934.1|2934.48|2934.48|2934.48|2934.48|2934.1|2934.1|0
1638350950000|2021-12-01 09:29:10|2934.59|2934.59|2934.86|2934.86|2934.86|2934.86|2934.59|2934.59|0
1638350960000|2021-12-01 09:29:20|2934.98|2934.98|2934.98|2934.98|2934.98|2934.98|2934.98|2934.98|0
1638350970000|2021-12-01 09:29:30|2934.83|2934.83|2934.76|2934.76|2934.83|2934.83|2934.76|2934.76|0
1638350980000|2021-12-01 09:29:40|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|0
1638350990000|2021-12-01 09:29:50|2934.98|2934.98|2934.92|2934.92|2935.03|2935.03|2934.92|2934.92|0
1638351000000|2021-12-01 09:30:00|2934.98|2934.98|2934.8|2934.8|2935.2|2935.2|2934.8|2934.8|0
1638351010000|2021-12-01 09:30:10|2935.01|2935.01|2935.11|2935.11|2935.11|2935.11|2935.01|2935.01|0
1638351020000|2021-12-01 09:30:20|2935.18|2935.18|2935.31|2935.31|2935.31|2935.31|2935.18|2935.18|0
1638351040000|2021-12-01 09:30:40|2935.42|2935.42|2935.42|2935.42|2935.42|2935.42|2935.42|2935.42|0
1638351050000|2021-12-01 09:30:50|2935.53|2935.53|2936.26|2936.26|2936.26|2936.26|2935.53|2935.53|0
1638351060000|2021-12-01 09:31:00|2936.44|2936.44|2936.13|2936.13|2936.44|2936.44|2936.13|2936.13|0
1638351070000|2021-12-01 09:31:10|2936.19|2936.19|2936.25|2936.25|2936.25|2936.25|2936.19|2936.19|0
1638351090000|2021-12-01 09:31:30|2936.31|2936.31|2936.31|2936.31|2936.31|2936.31|2936.31|2936.31|0
1638351100000|2021-12-01 09:31:40|2936.19|2936.19|2936.66|2936.66|2936.66|2936.66|2936.19|2936.19|0
1638351110000|2021-12-01 09:31:50|2936.77|2936.77|2936.88|2936.88|2936.88|2936.88|2936.77|2936.77|0
1638351120000|2021-12-01 09:32:00|2936.85|2936.85|2936.95|2936.95|2937.08|2937.08|2936.85|2936.85|0
1638351130000|2021-12-01 09:32:10|2937.01|2937.01|2936.62|2936.62|2937.01|2937.01|2936.34|2936.34|0
1638351140000|2021-12-01 09:32:20|2936.51|2936.51|2936.2|2936.2|2936.51|2936.51|2936.2|2936.2|0
1638351150000|2021-12-01 09:32:30|2936.06|2936.06|2936.09|2936.09|2936.09|2936.09|2935.8|2935.8|0
1638351160000|2021-12-01 09:32:40|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|0
1638351170000|2021-12-01 09:32:50|2935.86|2935.86|2935.86|2935.86|2935.86|2935.86|2935.86|2935.86|0
1638351180000|2021-12-01 09:33:00|2935.88|2935.88|2935.88|2935.88|2935.88|2935.88|2935.88|2935.88|0
1638351190000|2021-12-01 09:33:10|2935.9|2935.9|2935.9|2935.9|2935.9|2935.9|2935.9|2935.9|0
1638351200000|2021-12-01 09:33:20|2935.96|2935.96|2935.96|2935.96|2935.96|2935.96|2935.96|2935.96|0
1638351210000|2021-12-01 09:33:30|2936.03|2936.03|2936.03|2936.03|2936.03|2936.03|2936.03|2936.03|0
1638351220000|2021-12-01 09:33:40|2935.97|2935.97|2935.97|2935.97|2936.12|2936.12|2935.97|2935.97|0
1638351230000|2021-12-01 09:33:50|2936.12|2936.12|2936.12|2936.12|2936.12|2936.12|2936.12|2936.12|0
1638351240000|2021-12-01 09:34:00|2936.32|2936.32|2936.77|2936.77|2937.07|2937.07|2936.32|2936.32|0
1638351260000|2021-12-01 09:34:20|2936.63|2936.63|2936.4|2936.4|2936.63|2936.63|2936.33|2936.33|0
1638351270000|2021-12-01 09:34:30|2936.47|2936.47|2937.22|2937.22|2937.27|2937.27|2936.47|2936.47|0
1638351280000|2021-12-01 09:34:40|2937.48|2937.48|2937.27|2937.27|2937.48|2937.48|2937.27|2937.27|0
1638351300000|2021-12-01 09:35:00|2937.38|2937.38|2937.28|2937.28|2937.38|2937.38|2937.18|2937.18|0
1638351310000|2021-12-01 09:35:10|2937.21|2937.21|2937.11|2937.11|2937.21|2937.21|2937.11|2937.11|0
1638351320000|2021-12-01 09:35:20|2936.99|2936.99|2936.99|2936.99|2936.99|2936.99|2936.99|2936.99|0
1638351330000|2021-12-01 09:35:30|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|0
1638351360000|2021-12-01 09:36:00|2936.82|2936.82|2936.55|2936.55|2936.82|2936.82|2936.55|2936.55|0
1638351380000|2021-12-01 09:36:20|2936.52|2936.52|2935.93|2935.93|2936.52|2936.52|2935.93|2935.93|0
1638351390000|2021-12-01 09:36:30|2936.14|2936.14|2936.56|2936.56|2936.56|2936.56|2936.12|2936.12|0
1638351410000|2021-12-01 09:36:50|2936.46|2936.46|2936.35|2936.35|2936.46|2936.46|2936.35|2936.35|0
1638351430000|2021-12-01 09:37:10|2936.11|2936.11|2936.29|2936.29|2936.29|2936.29|2936.11|2936.11|0
1638351450000|2021-12-01 09:37:30|2936.58|2936.58|2936.69|2936.69|2936.7|2936.7|2936.58|2936.58|0
1638351460000|2021-12-01 09:37:40|2936.62|2936.62|2936.75|2936.75|2936.75|2936.75|2936.62|2936.62|0
1638351470000|2021-12-01 09:37:50|2936.68|2936.68|2936.91|2936.91|2936.91|2936.91|2936.68|2936.68|0
1638351480000|2021-12-01 09:38:00|2936.96|2936.96|2937.57|2937.57|2937.57|2937.57|2936.96|2936.96|0
1638351490000|2021-12-01 09:38:10|2938.01|2938.01|2938.13|2938.13|2938.13|2938.13|2938.01|2938.01|0
1638351500000|2021-12-01 09:38:20|2938.27|2938.27|2938.39|2938.39|2938.41|2938.41|2938.27|2938.27|0
1638351510000|2021-12-01 09:38:30|2938.36|2938.36|2938.29|2938.29|2938.36|2938.36|2938.29|2938.29|0
1638351520000|2021-12-01 09:38:40|2938.54|2938.54|2938.6|2938.6|2938.6|2938.6|2938.54|2938.54|0
1638351530000|2021-12-01 09:38:50|2938.97|2938.97|2939.08|2939.08|2939.08|2939.08|2938.86|2938.86|0
1638351540000|2021-12-01 09:39:00|2939.14|2939.14|2939.4|2939.4|2939.4|2939.4|2939.14|2939.14|0
1638351550000|2021-12-01 09:39:10|2939.53|2939.53|2939.53|2939.53|2939.53|2939.53|2939.53|2939.53|0
1638351560000|2021-12-01 09:39:20|2939.41|2939.41|2939.41|2939.41|2939.41|2939.41|2939.41|2939.41|0
1638351580000|2021-12-01 09:39:40|2939.52|2939.52|2939.4|2939.4|2939.52|2939.52|2939.4|2939.4|0
1638351590000|2021-12-01 09:39:50|2939.29|2939.29|2939.29|2939.29|2939.29|2939.29|2939.29|2939.29|0
1638351610000|2021-12-01 09:40:10|2939.36|2939.36|2939.35|2939.35|2939.36|2939.36|2939.28|2939.28|0
1638351620000|2021-12-01 09:40:20|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|0
1638351630000|2021-12-01 09:40:30|2939.4|2939.4|2939.22|2939.22|2939.4|2939.4|2939.22|2939.22|0
1638351640000|2021-12-01 09:40:40|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|0
1638351650000|2021-12-01 09:40:50|2939.37|2939.37|2939.37|2939.37|2939.37|2939.37|2939.37|2939.37|0
1638351660000|2021-12-01 09:41:00|2939.14|2939.14|2939.32|2939.32|2939.32|2939.32|2939.14|2939.14|0
1638351670000|2021-12-01 09:41:10|2939.43|2939.43|2938.9|2938.9|2939.43|2939.43|2938.9|2938.9|0
1638351680000|2021-12-01 09:41:20|2938.97|2938.97|2938.5|2938.5|2938.97|2938.97|2938.5|2938.5|0
1638351690000|2021-12-01 09:41:30|2938.4|2938.4|2937.95|2937.95|2938.4|2938.4|2937.95|2937.95|0
1638351700000|2021-12-01 09:41:40|2937.66|2937.66|2937.95|2937.95|2937.95|2937.95|2937.66|2937.66|0
1638351710000|2021-12-01 09:41:50|2937.72|2937.72|2937.72|2937.72|2937.72|2937.72|2937.44|2937.44|0
1638351720000|2021-12-01 09:42:00|2937.6|2937.6|2937.46|2937.46|2937.6|2937.6|2937.46|2937.46|0
1638351730000|2021-12-01 09:42:10|2937.54|2937.54|2937.27|2937.27|2937.54|2937.54|2937.27|2937.27|0
1638351750000|2021-12-01 09:42:30|2937.42|2937.42|2936.64|2936.64|2937.49|2937.49|2936.64|2936.64|0
1638351760000|2021-12-01 09:42:40|2936.51|2936.51|2936.51|2936.51|2936.51|2936.51|2936.51|2936.51|0
1638351770000|2021-12-01 09:42:50|2936.22|2936.22|2936.18|2936.18|2936.24|2936.24|2936.1|2936.1|0
1638351780000|2021-12-01 09:43:00|2936.32|2936.32|2935.61|2935.61|2936.32|2936.32|2935.61|2935.61|0
1638351790000|2021-12-01 09:43:10|2935.55|2935.55|2935.6|2935.6|2935.68|2935.68|2935.55|2935.55|0
1638351800000|2021-12-01 09:43:20|2935.53|2935.53|2935.55|2935.55|2935.68|2935.68|2935.53|2935.53|0
1638351810000|2021-12-01 09:43:30|2935.22|2935.22|2935.33|2935.33|2935.33|2935.33|2934.99|2934.99|0
1638351820000|2021-12-01 09:43:40|2935.27|2935.27|2935.71|2935.71|2935.71|2935.71|2935.27|2935.27|0
1638351830000|2021-12-01 09:43:50|2935.83|2935.83|2935.91|2935.91|2935.91|2935.91|2935.71|2935.71|0
1638351840000|2021-12-01 09:44:00|2936.06|2936.06|2936.14|2936.14|2936.14|2936.14|2936.06|2936.06|0
1638351850000|2021-12-01 09:44:10|2936.43|2936.43|2936.43|2936.43|2936.43|2936.43|2936.43|2936.43|0
1638351890000|2021-12-01 09:44:50|2936.69|2936.69|2936.89|2936.89|2936.89|2936.89|2936.69|2936.69|0
1638351900000|2021-12-01 09:45:00|2936.95|2936.95|2936.56|2936.56|2936.95|2936.95|2936.56|2936.56|0
1638351910000|2021-12-01 09:45:10|2936.5|2936.5|2936.42|2936.42|2936.5|2936.5|2936.42|2936.42|0
1638351920000|2021-12-01 09:45:20|2936.36|2936.36|2936.28|2936.28|2936.36|2936.36|2936.28|2936.28|0
1638351950000|2021-12-01 09:45:50|2936.21|2936.21|2936|2936|2936.21|2936.21|2936|2936|0
1638351960000|2021-12-01 09:46:00|2936.2|2936.2|2936.35|2936.35|2936.35|2936.35|2936.2|2936.2|0
1638351970000|2021-12-01 09:46:10|2936.37|2936.37|2936.37|2936.37|2936.37|2936.37|2936.37|2936.37|0
1638351980000|2021-12-01 09:46:20|2936.48|2936.48|2936.46|2936.46|2936.51|2936.51|2936.41|2936.41|0
1638351990000|2021-12-01 09:46:30|2936.49|2936.49|2936.64|2936.64|2936.64|2936.64|2936.49|2936.49|0
1638352000000|2021-12-01 09:46:40|2936.67|2936.67|2936.62|2936.62|2936.67|2936.67|2936.62|2936.62|0
1638352010000|2021-12-01 09:46:50|2936.42|2936.42|2936.42|2936.42|2936.42|2936.42|2936.42|2936.42|0
1638352030000|2021-12-01 09:47:10|2936.09|2936.09|2936.09|2936.09|2936.09|2936.09|2936.09|2936.09|0
1638352040000|2021-12-01 09:47:20|2936.02|2936.02|2935.96|2935.96|2936.02|2936.02|2935.96|2935.96|0
1638352050000|2021-12-01 09:47:30|2935.74|2935.74|2936.05|2936.05|2936.05|2936.05|2935.74|2935.74|0
1638352070000|2021-12-01 09:47:50|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|0
1638352090000|2021-12-01 09:48:10|2936.42|2936.42|2936.32|2936.32|2936.42|2936.42|2936.22|2936.22|0
1638352140000|2021-12-01 09:49:00|2936.22|2936.22|2936.41|2936.41|2936.41|2936.41|2936.22|2936.22|0
1638352150000|2021-12-01 09:49:10|2936.54|2936.54|2935.89|2935.89|2936.54|2936.54|2935.89|2935.89|0
1638352170000|2021-12-01 09:49:30|2936.09|2936.09|2936.36|2936.36|2936.36|2936.36|2936.09|2936.09|0
1638352180000|2021-12-01 09:49:40|2936.47|2936.47|2936.47|2936.47|2936.47|2936.47|2936.47|2936.47|0
1638352190000|2021-12-01 09:49:50|2936.53|2936.53|2936.53|2936.53|2936.53|2936.53|2936.53|2936.53|0
1638352200000|2021-12-01 09:50:00|2936.64|2936.64|2936.6|2936.6|2936.76|2936.76|2936.53|2936.53|0
1638352210000|2021-12-01 09:50:10|2936.74|2936.74|2936.89|2936.89|2936.89|2936.89|2936.74|2936.74|0
1638352220000|2021-12-01 09:50:20|2937.19|2937.19|2937.19|2937.19|2937.19|2937.19|2937.19|2937.19|0
1638352230000|2021-12-01 09:50:30|2937.26|2937.26|2937.19|2937.19|2937.26|2937.26|2937.19|2937.19|0
1638352250000|2021-12-01 09:50:50|2937.25|2937.25|2937.25|2937.25|2937.25|2937.25|2937.25|2937.25|0
1638352260000|2021-12-01 09:51:00|2937.05|2937.05|2936.67|2936.67|2937.11|2937.11|2936.67|2936.67|0
1638352270000|2021-12-01 09:51:10|2936.52|2936.52|2936.55|2936.55|2936.55|2936.55|2936.52|2936.52|0
1638352290000|2021-12-01 09:51:30|2936.69|2936.69|2936.9|2936.9|2936.9|2936.9|2936.69|2936.69|0
1638352300000|2021-12-01 09:51:40|2937.21|2937.21|2937.46|2937.46|2937.46|2937.46|2937.21|2937.21|0
1638352310000|2021-12-01 09:51:50|2937.56|2937.56|2937.56|2937.56|2937.56|2937.56|2937.56|2937.56|0
1638352320000|2021-12-01 09:52:00|2937.68|2937.68|2937.68|2937.68|2937.68|2937.68|2937.68|2937.68|0
1638352330000|2021-12-01 09:52:10|2937.72|2937.72|2937.83|2937.83|2937.83|2937.83|2937.64|2937.64|0
1638352340000|2021-12-01 09:52:20|2937.81|2937.81|2937.7|2937.7|2937.91|2937.91|2937.7|2937.7|0
1638352360000|2021-12-01 09:52:40|2937.64|2937.64|2937.62|2937.62|2937.64|2937.64|2937.62|2937.62|0
1638352370000|2021-12-01 09:52:50|2937.93|2937.93|2937.83|2937.83|2937.93|2937.93|2937.83|2937.83|0
1638352380000|2021-12-01 09:53:00|2937.72|2937.72|2937.84|2937.84|2937.84|2937.84|2937.72|2937.72|0
1638352390000|2021-12-01 09:53:10|2938.04|2938.04|2938.61|2938.61|2938.75|2938.75|2938.04|2938.04|0
1638352400000|2021-12-01 09:53:20|2938.5|2938.5|2938.37|2938.37|2938.5|2938.5|2938.37|2938.37|0
1638352420000|2021-12-01 09:53:40|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|0
1638352430000|2021-12-01 09:53:50|2938.53|2938.53|2938.53|2938.53|2938.53|2938.53|2938.53|2938.53|0
1638352440000|2021-12-01 09:54:00|2938.46|2938.46|2938.72|2938.72|2938.72|2938.72|2938.46|2938.46|0
1638352450000|2021-12-01 09:54:10|2938.78|2938.78|2939.64|2939.64|2939.64|2939.64|2938.78|2938.78|0
1638352460000|2021-12-01 09:54:20|2939.57|2939.57|2939.9|2939.9|2939.9|2939.9|2939.51|2939.51|0
1638352470000|2021-12-01 09:54:30|2939.97|2939.97|2939.97|2939.97|2939.97|2939.97|2939.97|2939.97|0
1638352490000|2021-12-01 09:54:50|2939.91|2939.91|2939.97|2939.97|2940.01|2940.01|2939.91|2939.91|0
1638352500000|2021-12-01 09:55:00|2940.03|2940.03|2940.03|2940.03|2940.03|2940.03|2940.03|2940.03|0
1638352510000|2021-12-01 09:55:10|2940.25|2940.25|2940.39|2940.39|2940.39|2940.39|2940.25|2940.25|0
1638352520000|2021-12-01 09:55:20|2940.46|2940.46|2941.01|2941.01|2941.01|2941.01|2940.46|2940.46|0
1638352530000|2021-12-01 09:55:30|2940.9|2940.9|2940.9|2940.9|2940.9|2940.9|2940.9|2940.9|0
1638352550000|2021-12-01 09:55:50|2941.1|2941.1|2940.75|2940.75|2941.1|2941.1|2940.75|2940.75|0
1638352560000|2021-12-01 09:56:00|2940.62|2940.62|2940.66|2940.66|2940.66|2940.66|2940.62|2940.62|0
1638352570000|2021-12-01 09:56:10|2940.64|2940.64|2940.78|2940.78|2940.78|2940.78|2940.64|2940.64|0
1638352580000|2021-12-01 09:56:20|2940.86|2940.86|2940.81|2940.81|2940.96|2940.96|2940.81|2940.81|0
1638352590000|2021-12-01 09:56:30|2940.86|2940.86|2940.86|2940.86|2940.86|2940.86|2940.86|2940.86|0
1638352600000|2021-12-01 09:56:40|2940.76|2940.76|2940.69|2940.69|2940.76|2940.76|2940.69|2940.69|0
1638352610000|2021-12-01 09:56:50|2940.62|2940.62|2940.62|2940.62|2940.62|2940.62|2940.62|2940.62|0
1638352620000|2021-12-01 09:57:00|2940.52|2940.52|2940.58|2940.58|2940.62|2940.62|2940.52|2940.52|0
1638352630000|2021-12-01 09:57:10|2940.65|2940.65|2940.65|2940.65|2940.65|2940.65|2940.65|2940.65|0
1638352640000|2021-12-01 09:57:20|2940.78|2940.78|2941.21|2941.21|2941.21|2941.21|2940.65|2940.65|0
1638352650000|2021-12-01 09:57:30|2941.51|2941.51|2941.87|2941.87|2941.87|2941.87|2941.51|2941.51|0
1638352660000|2021-12-01 09:57:40|2941.98|2941.98|2941.98|2941.98|2941.98|2941.98|2941.98|2941.98|0
1638352670000|2021-12-01 09:57:50|2941.87|2941.87|2941.71|2941.71|2941.87|2941.87|2941.71|2941.71|0
1638352680000|2021-12-01 09:58:00|2941.68|2941.68|2941.79|2941.79|2942.11|2942.11|2941.68|2941.68|0
1638352690000|2021-12-01 09:58:10|2941.77|2941.77|2942.06|2942.06|2942.06|2942.06|2941.77|2941.77|0
1638352700000|2021-12-01 09:58:20|2941.73|2941.73|2941.73|2941.73|2941.73|2941.73|2941.73|2941.73|0
1638352720000|2021-12-01 09:58:40|2941.8|2941.8|2941.7|2941.7|2941.8|2941.8|2941.7|2941.7|0
1638352730000|2021-12-01 09:58:50|2941.36|2941.36|2941.36|2941.36|2941.36|2941.36|2941.36|2941.36|0
1638352740000|2021-12-01 09:59:00|2941.35|2941.35|2941.27|2941.27|2941.38|2941.38|2941.05|2941.05|0
1638352750000|2021-12-01 09:59:10|2941.05|2941.05|2940.82|2940.82|2941.05|2941.05|2940.82|2940.82|0
1638352760000|2021-12-01 09:59:20|2940.94|2940.94|2940.94|2940.94|2940.94|2940.94|2940.94|2940.94|0
1638352770000|2021-12-01 09:59:30|2941.08|2941.08|2940.72|2940.72|2941.08|2941.08|2940.72|2940.72|0
1638352790000|2021-12-01 09:59:50|2940.83|2940.83|2940.7|2940.7|2940.83|2940.83|2940.7|2940.7|0
1638352800000|2021-12-01 10:00:00|2941|2941|2940.58|2940.58|2941|2941|2940.41|2940.41|0
1638352810000|2021-12-01 10:00:10|2940.64|2940.64|2940.64|2940.64|2940.64|2940.64|2940.64|2940.64|0
1638352820000|2021-12-01 10:00:20|2940.75|2940.75|2940.75|2940.75|2940.75|2940.75|2940.75|2940.75|0
1638352840000|2021-12-01 10:00:40|2940.63|2940.63|2940.63|2940.63|2940.63|2940.63|2940.63|2940.63|0
1638352850000|2021-12-01 10:00:50|2940.33|2940.33|2940.38|2940.38|2940.45|2940.45|2940.33|2940.33|0
1638352860000|2021-12-01 10:01:00|2940.31|2940.31|2939.87|2939.87|2940.31|2940.31|2939.87|2939.87|0
1638352880000|2021-12-01 10:01:20|2939.75|2939.75|2939.75|2939.75|2939.75|2939.75|2939.75|2939.75|0
1638352900000|2021-12-01 10:01:40|2939.55|2939.55|2939.65|2939.65|2939.65|2939.65|2939.55|2939.55|0
1638352910000|2021-12-01 10:01:50|2939.79|2939.79|2939.95|2939.95|2939.95|2939.95|2939.69|2939.69|0
1638352920000|2021-12-01 10:02:00|2940.23|2940.23|2940.81|2940.81|2940.87|2940.87|2940.23|2940.23|0
1638352930000|2021-12-01 10:02:10|2940.96|2940.96|2941.08|2941.08|2941.08|2941.08|2940.88|2940.88|0
1638352940000|2021-12-01 10:02:20|2941.18|2941.18|2941.08|2941.08|2941.18|2941.18|2941.08|2941.08|0
1638352950000|2021-12-01 10:02:30|2941.01|2941.01|2940.52|2940.52|2941.01|2941.01|2940.52|2940.52|0
1638352960000|2021-12-01 10:02:40|2940.37|2940.37|2940.37|2940.37|2940.48|2940.48|2940.37|2940.37|0
1638352970000|2021-12-01 10:02:50|2940.32|2940.32|2940.62|2940.62|2940.65|2940.65|2940.32|2940.32|0
1638352980000|2021-12-01 10:03:00|2940.69|2940.69|2940.44|2940.44|2940.69|2940.69|2940.44|2940.44|0
1638352990000|2021-12-01 10:03:10|2940.36|2940.36|2940.5|2940.5|2940.5|2940.5|2940.3|2940.3|0
1638353000000|2021-12-01 10:03:20|2940.63|2940.63|2940.69|2940.69|2940.69|2940.69|2940.63|2940.63|0
1638353010000|2021-12-01 10:03:30|2940.96|2940.96|2941.1|2941.1|2941.1|2941.1|2940.96|2940.96|0
1638353020000|2021-12-01 10:03:40|2941.25|2941.25|2941.25|2941.25|2941.25|2941.25|2941.25|2941.25|0
1638353030000|2021-12-01 10:03:50|2941.19|2941.19|2941.18|2941.18|2941.31|2941.31|2941.18|2941.18|0
1638353040000|2021-12-01 10:04:00|2941.04|2941.04|2940.77|2940.77|2941.04|2941.04|2940.77|2940.77|0
1638353050000|2021-12-01 10:04:10|2940.66|2940.66|2940.66|2940.66|2940.66|2940.66|2940.66|2940.66|0
1638353060000|2021-12-01 10:04:20|2940.91|2940.91|2940.59|2940.59|2940.91|2940.91|2940.59|2940.59|0
1638353070000|2021-12-01 10:04:30|2940.61|2940.61|2940.78|2940.78|2940.78|2940.78|2940.58|2940.58|0
1638353080000|2021-12-01 10:04:40|2940.72|2940.72|2940.72|2940.72|2940.72|2940.72|2940.72|2940.72|0
1638353110000|2021-12-01 10:05:10|2940.7|2940.7|2940.92|2940.92|2940.92|2940.92|2940.7|2940.7|0
1638353130000|2021-12-01 10:05:30|2940.78|2940.78|2940.71|2940.71|2940.78|2940.78|2940.71|2940.71|0
1638353140000|2021-12-01 10:05:40|2940.66|2940.66|2940.66|2940.66|2940.66|2940.66|2940.66|2940.66|0
1638353170000|2021-12-01 10:06:10|2940.59|2940.59|2940.45|2940.45|2940.59|2940.59|2940.45|2940.45|0
1638353180000|2021-12-01 10:06:20|2940.34|2940.34|2940.34|2940.34|2940.34|2940.34|2940.34|2940.34|0
1638353200000|2021-12-01 10:06:40|2940.44|2940.44|2940.44|2940.44|2940.44|2940.44|2940.44|2940.44|0
1638353210000|2021-12-01 10:06:50|2940.55|2940.55|2941.05|2941.05|2941.16|2941.16|2940.55|2940.55|0
1638353220000|2021-12-01 10:07:00|2941.38|2941.38|2941.38|2941.38|2941.38|2941.38|2941.38|2941.38|0
1638353230000|2021-12-01 10:07:10|2941.07|2941.07|2940.87|2940.87|2941.07|2941.07|2940.87|2940.87|0
1638353240000|2021-12-01 10:07:20|2940.93|2940.93|2941.41|2941.41|2941.41|2941.41|2940.93|2940.93|0
1638353250000|2021-12-01 10:07:30|2941.26|2941.26|2941.31|2941.31|2941.38|2941.38|2940.97|2940.97|0
1638353260000|2021-12-01 10:07:40|2941.57|2941.57|2941.6|2941.6|2941.67|2941.67|2941.53|2941.53|0
1638353280000|2021-12-01 10:08:00|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|0
1638353300000|2021-12-01 10:08:20|2941.71|2941.71|2941.85|2941.85|2941.85|2941.85|2941.71|2941.71|0
1638353310000|2021-12-01 10:08:30|2941.91|2941.91|2942.11|2942.11|2942.11|2942.11|2941.91|2941.91|0
1638353320000|2021-12-01 10:08:40|2942.15|2942.15|2942.11|2942.11|2942.15|2942.15|2942.11|2942.11|0
1638353330000|2021-12-01 10:08:50|2942.15|2942.15|2942.03|2942.03|2942.35|2942.35|2942.03|2942.03|0
1638353340000|2021-12-01 10:09:00|2941.97|2941.97|2941.86|2941.86|2941.97|2941.97|2941.66|2941.66|0
1638353350000|2021-12-01 10:09:10|2941.63|2941.63|2941.6|2941.6|2941.74|2941.74|2941.6|2941.6|0
1638353360000|2021-12-01 10:09:20|2942.04|2942.04|2942.04|2942.04|2942.04|2942.04|2942.04|2942.04|0
1638353370000|2021-12-01 10:09:30|2942.01|2942.01|2941.77|2941.77|2942.01|2942.01|2941.77|2941.77|0
1638353380000|2021-12-01 10:09:40|2941.52|2941.52|2941.81|2941.81|2941.81|2941.81|2941.52|2941.52|0
1638353400000|2021-12-01 10:10:00|2941.54|2941.54|2941.01|2941.01|2941.92|2941.92|2941.01|2941.01|0
1638353420000|2021-12-01 10:10:20|2941.13|2941.13|2941.13|2941.13|2941.13|2941.13|2941.13|2941.13|0
1638353430000|2021-12-01 10:10:30|2940.98|2940.98|2940.88|2940.88|2940.98|2940.98|2940.88|2940.88|0
1638353440000|2021-12-01 10:10:40|2940.59|2940.59|2940.73|2940.73|2940.73|2940.73|2940.59|2940.59|0
1638353450000|2021-12-01 10:10:50|2940.55|2940.55|2940.59|2940.59|2940.59|2940.59|2940.55|2940.55|0
1638353460000|2021-12-01 10:11:00|2940.44|2940.44|2940.44|2940.44|2940.44|2940.44|2940.44|2940.44|0
1638353470000|2021-12-01 10:11:10|2940.26|2940.26|2940.39|2940.39|2940.39|2940.39|2940.26|2940.26|0
1638353480000|2021-12-01 10:11:20|2940.33|2940.33|2940.09|2940.09|2940.33|2940.33|2940.09|2940.09|0
1638353490000|2021-12-01 10:11:30|2939.98|2939.98|2940.03|2940.03|2940.03|2940.03|2939.98|2939.98|0
1638353500000|2021-12-01 10:11:40|2940.23|2940.23|2940.23|2940.23|2940.3|2940.3|2940.23|2940.23|0
1638353510000|2021-12-01 10:11:50|2940.19|2940.19|2940.09|2940.09|2940.19|2940.19|2940.09|2940.09|0
1638353520000|2021-12-01 10:12:00|2940.23|2940.23|2940.75|2940.75|2940.75|2940.75|2940.23|2940.23|0
1638353530000|2021-12-01 10:12:10|2940.71|2940.71|2940.37|2940.37|2940.71|2940.71|2940.37|2940.37|0
1638353540000|2021-12-01 10:12:20|2940.14|2940.14|2940.02|2940.02|2940.14|2940.14|2940.02|2940.02|0
1638353550000|2021-12-01 10:12:30|2939.95|2939.95|2939.75|2939.75|2939.95|2939.95|2939.75|2939.75|0
1638353560000|2021-12-01 10:12:40|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|0
1638353570000|2021-12-01 10:12:50|2939.66|2939.66|2939.66|2939.66|2939.66|2939.66|2939.66|2939.66|0
1638353590000|2021-12-01 10:13:10|2939.07|2939.07|2939.13|2939.13|2939.13|2939.13|2939|2939|0
1638353600000|2021-12-01 10:13:20|2938.92|2938.92|2938.37|2938.37|2938.92|2938.92|2938.37|2938.37|0
1638353610000|2021-12-01 10:13:30|2938.5|2938.5|2938.42|2938.42|2938.5|2938.5|2938.29|2938.29|0
1638353620000|2021-12-01 10:13:40|2938.46|2938.46|2938.46|2938.46|2938.46|2938.46|2938.46|2938.46|0
1638353630000|2021-12-01 10:13:50|2938.43|2938.43|2938.38|2938.38|2938.46|2938.46|2938.38|2938.38|0
1638353640000|2021-12-01 10:14:00|2938.49|2938.49|2938.49|2938.49|2938.53|2938.53|2938.49|2938.49|0
1638353650000|2021-12-01 10:14:10|2938.21|2938.21|2938.21|2938.21|2938.21|2938.21|2938.21|2938.21|0
1638353660000|2021-12-01 10:14:20|2938.1|2938.1|2938.1|2938.1|2938.1|2938.1|2938.1|2938.1|0
1638353670000|2021-12-01 10:14:30|2938.03|2938.03|2937.9|2937.9|2938.03|2938.03|2937.89|2937.89|0
1638353680000|2021-12-01 10:14:40|2937.8|2937.8|2937.35|2937.35|2937.9|2937.9|2937.35|2937.35|0
1638353690000|2021-12-01 10:14:50|2937.25|2937.25|2937.35|2937.35|2937.35|2937.35|2937.25|2937.25|0
1638353700000|2021-12-01 10:15:00|2937.37|2937.37|2937.33|2937.33|2937.37|2937.37|2937.32|2937.32|0
1638353710000|2021-12-01 10:15:10|2937.46|2937.46|2937.46|2937.46|2937.46|2937.46|2937.46|2937.46|0
1638353720000|2021-12-01 10:15:20|2937.61|2937.61|2937.42|2937.42|2937.61|2937.61|2937.42|2937.42|0
1638353750000|2021-12-01 10:15:50|2937.3|2937.3|2937.3|2937.3|2937.3|2937.3|2937.3|2937.3|0
1638353760000|2021-12-01 10:16:00|2937.1|2937.1|2937.1|2937.1|2937.1|2937.1|2937.1|2937.1|0
1638353780000|2021-12-01 10:16:20|2936.97|2936.97|2936.97|2936.97|2936.97|2936.97|2936.97|2936.97|0
1638353790000|2021-12-01 10:16:30|2937.48|2937.48|2937.7|2937.7|2937.7|2937.7|2937.48|2937.48|0
1638353800000|2021-12-01 10:16:40|2937.56|2937.56|2937.74|2937.74|2937.74|2937.74|2937.56|2937.56|0
1638353810000|2021-12-01 10:16:50|2937.84|2937.84|2937.84|2937.84|2937.84|2937.84|2937.84|2937.84|0
1638353830000|2021-12-01 10:17:10|2938.27|2938.27|2938.53|2938.53|2938.53|2938.53|2938.27|2938.27|0
1638353840000|2021-12-01 10:17:20|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|0
1638353870000|2021-12-01 10:17:50|2938.73|2938.73|2938.79|2938.79|2938.79|2938.79|2938.73|2938.73|0
1638353880000|2021-12-01 10:18:00|2938.86|2938.86|2938.42|2938.42|2938.86|2938.86|2938.42|2938.42|0
1638353890000|2021-12-01 10:18:10|2938.31|2938.31|2938.31|2938.31|2938.31|2938.31|2938.31|2938.31|0
1638353900000|2021-12-01 10:18:20|2938.42|2938.42|2938.79|2938.79|2938.79|2938.79|2938.42|2938.42|0
1638353910000|2021-12-01 10:18:30|2938.68|2938.68|2938.68|2938.68|2938.68|2938.68|2938.68|2938.68|0
1638353920000|2021-12-01 10:18:40|2938.93|2938.93|2938.93|2938.93|2938.93|2938.93|2938.93|2938.93|0
1638353930000|2021-12-01 10:18:50|2939.06|2939.06|2939.06|2939.06|2939.06|2939.06|2939.06|2939.06|0
1638353940000|2021-12-01 10:19:00|2938.99|2938.99|2938.99|2938.99|2938.99|2938.99|2938.99|2938.99|0
1638353960000|2021-12-01 10:19:20|2938.92|2938.92|2938.56|2938.56|2939.04|2939.04|2938.56|2938.56|0
1638353980000|2021-12-01 10:19:40|2938.63|2938.63|2938.69|2938.69|2938.69|2938.69|2938.63|2938.63|0
1638353990000|2021-12-01 10:19:50|2938.76|2938.76|2938.52|2938.52|2938.76|2938.76|2938.52|2938.52|0
1638354000000|2021-12-01 10:20:00|2938.45|2938.45|2938.4|2938.4|2938.45|2938.45|2938.4|2938.4|0
1638354010000|2021-12-01 10:20:10|2938.41|2938.41|2938.5|2938.5|2938.5|2938.5|2938.41|2938.41|0
1638354030000|2021-12-01 10:20:30|2938.36|2938.36|2938.42|2938.42|2938.42|2938.42|2938.36|2938.36|0
1638354050000|2021-12-01 10:20:50|2938.36|2938.36|2938.31|2938.31|2938.36|2938.36|2938.31|2938.31|0
1638354060000|2021-12-01 10:21:00|2938.24|2938.24|2938.24|2938.24|2938.24|2938.24|2938.24|2938.24|0
1638354070000|2021-12-01 10:21:10|2938.12|2938.12|2938.12|2938.12|2938.12|2938.12|2938.12|2938.12|0
1638354080000|2021-12-01 10:21:20|2938.18|2938.18|2938.05|2938.05|2938.18|2938.18|2938.05|2938.05|0
1638354090000|2021-12-01 10:21:30|2938.11|2938.11|2938.52|2938.52|2938.52|2938.52|2938.11|2938.11|0
1638354100000|2021-12-01 10:21:40|2938.76|2938.76|2938.76|2938.76|2938.76|2938.76|2938.76|2938.76|0
1638354120000|2021-12-01 10:22:00|2938.62|2938.62|2938.62|2938.62|2938.62|2938.62|2938.62|2938.62|0
1638354130000|2021-12-01 10:22:10|2938.58|2938.58|2938.46|2938.46|2938.58|2938.58|2938.35|2938.35|0
1638354150000|2021-12-01 10:22:30|2938.31|2938.31|2938.42|2938.42|2938.42|2938.42|2938.31|2938.31|0
1638354160000|2021-12-01 10:22:40|2938.56|2938.56|2938.5|2938.5|2938.56|2938.56|2938.5|2938.5|0
1638354180000|2021-12-01 10:23:00|2938.56|2938.56|2938.24|2938.24|2938.56|2938.56|2938.22|2938.22|0
1638354200000|2021-12-01 10:23:20|2938.19|2938.19|2937.86|2937.86|2938.19|2938.19|2937.75|2937.75|0
1638354210000|2021-12-01 10:23:30|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|0
1638354220000|2021-12-01 10:23:40|2937.34|2937.34|2936.89|2936.89|2937.34|2937.34|2936.89|2936.89|0
1638354230000|2021-12-01 10:23:50|2936.78|2936.78|2936.9|2936.9|2937.02|2937.02|2936.78|2936.78|0
1638354240000|2021-12-01 10:24:00|2936.91|2936.91|2936.91|2936.91|2936.91|2936.91|2936.91|2936.91|0
1638354250000|2021-12-01 10:24:10|2936.92|2936.92|2936.92|2936.92|2936.92|2936.92|2936.92|2936.92|0
1638354260000|2021-12-01 10:24:20|2937.21|2937.21|2937.21|2937.21|2937.21|2937.21|2937.21|2937.21|0
1638354290000|2021-12-01 10:24:50|2937.07|2937.07|2936.77|2936.77|2937.07|2937.07|2936.77|2936.77|0
1638354300000|2021-12-01 10:25:00|2936.64|2936.64|2936.49|2936.49|2936.64|2936.64|2936.49|2936.49|0
1638354310000|2021-12-01 10:25:10|2936.37|2936.37|2936.33|2936.33|2936.37|2936.37|2936.21|2936.21|0
1638354330000|2021-12-01 10:25:30|2936.21|2936.21|2936.21|2936.21|2936.21|2936.21|2936.21|2936.21|0
1638354350000|2021-12-01 10:25:50|2936.24|2936.24|2936.24|2936.24|2936.24|2936.24|2936.24|2936.24|0
1638354360000|2021-12-01 10:26:00|2936.3|2936.3|2936.26|2936.26|2936.3|2936.3|2936.23|2936.23|0
1638354370000|2021-12-01 10:26:10|2936.48|2936.48|2936.48|2936.48|2936.48|2936.48|2936.48|2936.48|0
1638354380000|2021-12-01 10:26:20|2936.41|2936.41|2936.41|2936.41|2936.41|2936.41|2936.41|2936.41|0
1638354390000|2021-12-01 10:26:30|2936.48|2936.48|2937.07|2937.07|2937.07|2937.07|2936.48|2936.48|0
1638354410000|2021-12-01 10:26:50|2937.04|2937.04|2937.16|2937.16|2937.16|2937.16|2937.04|2937.04|0
1638354420000|2021-12-01 10:27:00|2937.04|2937.04|2937.04|2937.04|2937.23|2937.23|2937.04|2937.04|0
1638354430000|2021-12-01 10:27:10|2936.91|2936.91|2936.87|2936.87|2936.93|2936.93|2936.87|2936.87|0
1638354440000|2021-12-01 10:27:20|2937.08|2937.08|2937.08|2937.08|2937.08|2937.08|2937.08|2937.08|0
1638354450000|2021-12-01 10:27:30|2937.21|2937.21|2937.21|2937.21|2937.28|2937.28|2937.21|2937.21|0
1638354460000|2021-12-01 10:27:40|2937.36|2937.36|2937.36|2937.36|2937.36|2937.36|2937.36|2937.36|0
1638354470000|2021-12-01 10:27:50|2937.39|2937.39|2937.39|2937.39|2937.39|2937.39|2937.39|2937.39|0
1638354480000|2021-12-01 10:28:00|2937.47|2937.47|2937.94|2937.94|2937.94|2937.94|2937.47|2937.47|0
1638354490000|2021-12-01 10:28:10|2937.9|2937.9|2937.9|2937.9|2937.9|2937.9|2937.9|2937.9|0
1638354520000|2021-12-01 10:28:40|2938.49|2938.49|2938.49|2938.49|2938.49|2938.49|2938.49|2938.49|0
1638354530000|2021-12-01 10:28:50|2938.42|2938.42|2938.42|2938.42|2938.45|2938.45|2938.42|2938.42|0
1638354540000|2021-12-01 10:29:00|2938.49|2938.49|2938.59|2938.59|2938.59|2938.59|2938.49|2938.49|0
1638354550000|2021-12-01 10:29:10|2938.57|2938.57|2938.57|2938.57|2938.57|2938.57|2938.57|2938.57|0
1638354560000|2021-12-01 10:29:20|2938.36|2938.36|2938.4|2938.4|2938.4|2938.4|2938.25|2938.25|0
1638354580000|2021-12-01 10:29:40|2938.37|2938.37|2938.13|2938.13|2938.37|2938.37|2938.13|2938.13|0
1638354590000|2021-12-01 10:29:50|2937.98|2937.98|2937.79|2937.79|2937.98|2937.98|2937.79|2937.79|0
1638354600000|2021-12-01 10:30:00|2937.68|2937.68|2937.71|2937.71|2937.71|2937.71|2937.56|2937.56|0
1638354610000|2021-12-01 10:30:10|2937.65|2937.65|2937.65|2937.65|2937.65|2937.65|2937.65|2937.65|0
1638354620000|2021-12-01 10:30:20|2937.78|2937.78|2937.71|2937.71|2937.78|2937.78|2937.71|2937.71|0
1638354630000|2021-12-01 10:30:30|2937.75|2937.75|2937.82|2937.82|2937.82|2937.82|2937.75|2937.75|0
1638354640000|2021-12-01 10:30:40|2937.72|2937.72|2937.68|2937.68|2937.75|2937.75|2937.68|2937.68|0
1638354650000|2021-12-01 10:30:50|2937.56|2937.56|2937.56|2937.56|2937.56|2937.56|2937.56|2937.56|0
1638354660000|2021-12-01 10:31:00|2937.46|2937.46|2937.31|2937.31|2937.46|2937.46|2937.24|2937.24|0
1638354670000|2021-12-01 10:31:10|2937.37|2937.37|2937.37|2937.37|2937.37|2937.37|2937.37|2937.37|0
1638354680000|2021-12-01 10:31:20|2937.44|2937.44|2937.14|2937.14|2937.5|2937.5|2937.14|2937.14|0
1638354690000|2021-12-01 10:31:30|2937.42|2937.42|2937.32|2937.32|2937.42|2937.42|2936.91|2936.91|0
1638354700000|2021-12-01 10:31:40|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|0
1638354720000|2021-12-01 10:32:00|2937.28|2937.28|2937.39|2937.39|2937.39|2937.39|2937.28|2937.28|0
1638354730000|2021-12-01 10:32:10|2937.46|2937.46|2937.59|2937.59|2937.59|2937.59|2937.46|2937.46|0
1638354740000|2021-12-01 10:32:20|2937.47|2937.47|2937.47|2937.47|2937.47|2937.47|2937.47|2937.47|0
1638354750000|2021-12-01 10:32:30|2937.41|2937.41|2937.54|2937.54|2937.65|2937.65|2937.41|2937.41|0
1638354760000|2021-12-01 10:32:40|2937.41|2937.41|2937.14|2937.14|2937.41|2937.41|2937.14|2937.14|0
1638354780000|2021-12-01 10:33:00|2937.19|2937.19|2937.19|2937.19|2937.19|2937.19|2937.19|2937.19|0
1638354800000|2021-12-01 10:33:20|2937.27|2937.27|2937.01|2937.01|2937.27|2937.27|2937.01|2937.01|0
1638354810000|2021-12-01 10:33:30|2936.79|2936.79|2936.55|2936.55|2936.79|2936.79|2936.55|2936.55|0
1638354820000|2021-12-01 10:33:40|2936.65|2936.65|2936.69|2936.69|2936.69|2936.69|2936.65|2936.65|0
1638354830000|2021-12-01 10:33:50|2936.57|2936.57|2935.97|2935.97|2936.57|2936.57|2935.97|2935.97|0
1638354840000|2021-12-01 10:34:00|2935.91|2935.91|2936.35|2936.35|2936.69|2936.69|2935.79|2935.79|0
1638354850000|2021-12-01 10:34:10|2936.24|2936.24|2936.24|2936.24|2936.24|2936.24|2936.24|2936.24|0
1638354870000|2021-12-01 10:34:30|2936.11|2936.11|2936.11|2936.11|2936.11|2936.11|2936.11|2936.11|0
1638354890000|2021-12-01 10:34:50|2936.04|2936.04|2936.11|2936.11|2936.11|2936.11|2936.04|2936.04|0
1638354900000|2021-12-01 10:35:00|2935.87|2935.87|2936.32|2936.32|2936.32|2936.32|2935.87|2935.87|0
1638354910000|2021-12-01 10:35:10|2936.37|2936.37|2936.37|2936.37|2936.37|2936.37|2936.37|2936.37|0
1638354920000|2021-12-01 10:35:20|2936.24|2936.24|2936.24|2936.24|2936.24|2936.24|2936.24|2936.24|0
1638354930000|2021-12-01 10:35:30|2936.17|2936.17|2936.24|2936.24|2936.24|2936.24|2936.17|2936.17|0
1638354960000|2021-12-01 10:36:00|2936.11|2936.11|2936.07|2936.07|2936.11|2936.11|2936.07|2936.07|0
1638354970000|2021-12-01 10:36:10|2935.95|2935.95|2935.1|2935.1|2935.95|2935.95|2935.1|2935.1|0
1638355000000|2021-12-01 10:36:40|2935.15|2935.15|2935.02|2935.02|2935.15|2935.15|2934.99|2934.99|0
1638355010000|2021-12-01 10:36:50|2934.78|2934.78|2934.67|2934.67|2934.78|2934.78|2934.67|2934.67|0
1638355030000|2021-12-01 10:37:10|2934.61|2934.61|2934.28|2934.28|2934.61|2934.61|2934.28|2934.28|0
1638355050000|2021-12-01 10:37:30|2934.16|2934.16|2934.35|2934.35|2934.35|2934.35|2934.16|2934.16|0
1638355060000|2021-12-01 10:37:40|2934.12|2934.12|2934.08|2934.08|2934.12|2934.12|2934.08|2934.08|0
1638355070000|2021-12-01 10:37:50|2934.01|2934.01|2934.59|2934.59|2934.59|2934.59|2934.01|2934.01|0
1638355080000|2021-12-01 10:38:00|2934.65|2934.65|2935.07|2935.07|2935.07|2935.07|2934.65|2934.65|0
1638355100000|2021-12-01 10:38:20|2935.32|2935.32|2935.25|2935.25|2935.32|2935.32|2935.25|2935.25|0
1638355110000|2021-12-01 10:38:30|2935.14|2935.14|2935.29|2935.29|2935.29|2935.29|2935.14|2935.14|0
1638355120000|2021-12-01 10:38:40|2935.35|2935.35|2934.99|2934.99|2935.35|2935.35|2934.99|2934.99|0
1638355140000|2021-12-01 10:39:00|2934.87|2934.87|2934.57|2934.57|2935.07|2935.07|2934.23|2934.23|0
1638355150000|2021-12-01 10:39:10|2934.43|2934.43|2934.79|2934.79|2934.79|2934.79|2934.43|2934.43|0
1638355160000|2021-12-01 10:39:20|2934.73|2934.73|2934.36|2934.36|2934.73|2934.73|2934.17|2934.17|0
1638355170000|2021-12-01 10:39:30|2934.25|2934.25|2934.23|2934.23|2934.39|2934.39|2934.1|2934.1|0
1638355180000|2021-12-01 10:39:40|2934.67|2934.67|2934.67|2934.67|2934.67|2934.67|2934.67|2934.67|0
1638355190000|2021-12-01 10:39:50|2934.79|2934.79|2934.65|2934.65|2934.79|2934.79|2934.65|2934.65|0
1638355200000|2021-12-01 10:40:00|2934.72|2934.72|2934.72|2934.72|2934.72|2934.72|2934.72|2934.72|0
1638355210000|2021-12-01 10:40:10|2934.45|2934.45|2934.25|2934.25|2934.45|2934.45|2934.25|2934.25|0
1638355240000|2021-12-01 10:40:40|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|0
1638355250000|2021-12-01 10:40:50|2934.2|2934.2|2934.48|2934.48|2934.48|2934.48|2934.2|2934.2|0
1638355260000|2021-12-01 10:41:00|2934.61|2934.61|2935.18|2935.18|2935.18|2935.18|2934.61|2934.61|0
1638355280000|2021-12-01 10:41:20|2934.94|2934.94|2935.12|2935.12|2935.12|2935.12|2934.82|2934.82|0
1638355290000|2021-12-01 10:41:30|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|0
1638355300000|2021-12-01 10:41:40|2935.12|2935.12|2935.12|2935.12|2935.12|2935.12|2935.12|2935.12|0
1638355320000|2021-12-01 10:42:00|2935|2935|2934.93|2934.93|2935.05|2935.05|2934.93|2934.93|0
1638355330000|2021-12-01 10:42:10|2934.81|2934.81|2934.91|2934.91|2934.91|2934.91|2934.69|2934.69|0
1638355340000|2021-12-01 10:42:20|2935.06|2935.06|2935.06|2935.06|2935.06|2935.06|2935.06|2935.06|0
1638355350000|2021-12-01 10:42:30|2935.16|2935.16|2935.26|2935.26|2935.26|2935.26|2935.16|2935.16|0
1638355360000|2021-12-01 10:42:40|2935.13|2935.13|2935.13|2935.13|2935.13|2935.13|2935.13|2935.13|0
1638355370000|2021-12-01 10:42:50|2935.28|2935.28|2935.85|2935.85|2935.85|2935.85|2935.28|2935.28|0
1638355380000|2021-12-01 10:43:00|2935.99|2935.99|2936.06|2936.06|2936.06|2936.06|2935.99|2935.99|0
1638355390000|2021-12-01 10:43:10|2936.21|2936.21|2935.97|2935.97|2936.21|2936.21|2935.76|2935.76|0
1638355400000|2021-12-01 10:43:20|2936.2|2936.2|2936.16|2936.16|2936.65|2936.65|2936.09|2936.09|0
1638355410000|2021-12-01 10:43:30|2936.28|2936.28|2936.16|2936.16|2936.34|2936.34|2936.16|2936.16|0
1638355440000|2021-12-01 10:44:00|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|0
1638355450000|2021-12-01 10:44:10|2936.16|2936.16|2935.7|2935.7|2936.16|2936.16|2935.7|2935.7|0
1638355460000|2021-12-01 10:44:20|2936.15|2936.15|2935.98|2935.98|2936.15|2936.15|2935.98|2935.98|0
1638355470000|2021-12-01 10:44:30|2936.22|2936.22|2936.42|2936.42|2936.42|2936.42|2936.22|2936.22|0
1638355480000|2021-12-01 10:44:40|2936.49|2936.49|2936.7|2936.7|2937.04|2937.04|2936.36|2936.36|0
1638355490000|2021-12-01 10:44:50|2936.83|2936.83|2936.71|2936.71|2936.83|2936.83|2936.71|2936.71|0
1638355500000|2021-12-01 10:45:00|2936.81|2936.81|2937.05|2937.05|2937.05|2937.05|2936.81|2936.81|0
1638355510000|2021-12-01 10:45:10|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|0
1638355520000|2021-12-01 10:45:20|2937.45|2937.45|2937.56|2937.56|2937.56|2937.56|2937.45|2937.45|0
1638355530000|2021-12-01 10:45:30|2937.45|2937.45|2937.37|2937.37|2937.52|2937.52|2937.37|2937.37|0
1638355540000|2021-12-01 10:45:40|2937.66|2937.66|2937.66|2937.66|2937.66|2937.66|2937.66|2937.66|0
1638355550000|2021-12-01 10:45:50|2937.55|2937.55|2937.48|2937.48|2937.55|2937.55|2937.48|2937.48|0
1638355570000|2021-12-01 10:46:10|2937.38|2937.38|2937.16|2937.16|2937.38|2937.38|2937.16|2937.16|0
1638355580000|2021-12-01 10:46:20|2937.05|2937.05|2936.76|2936.76|2937.1|2937.1|2936.76|2936.76|0
1638355590000|2021-12-01 10:46:30|2936.71|2936.71|2936.81|2936.81|2936.82|2936.82|2936.71|2936.71|0
1638355600000|2021-12-01 10:46:40|2936.8|2936.8|2936.72|2936.72|2936.8|2936.8|2936.72|2936.72|0
1638355630000|2021-12-01 10:47:10|2936.68|2936.68|2936.67|2936.67|2936.68|2936.68|2936.67|2936.67|0
1638355640000|2021-12-01 10:47:20|2936.97|2936.97|2936.97|2936.97|2936.97|2936.97|2936.97|2936.97|0
1638355650000|2021-12-01 10:47:30|2936.67|2936.67|2936.45|2936.45|2936.67|2936.67|2936.45|2936.45|0
1638355680000|2021-12-01 10:48:00|2936.57|2936.57|2936.81|2936.81|2936.81|2936.81|2936.57|2936.57|0
1638355690000|2021-12-01 10:48:10|2936.94|2936.94|2937.24|2937.24|2937.24|2937.24|2936.94|2936.94|0
1638355700000|2021-12-01 10:48:20|2937.34|2937.34|2937.34|2937.34|2937.34|2937.34|2937.34|2937.34|0
1638355710000|2021-12-01 10:48:30|2937.27|2937.27|2937.72|2937.72|2937.72|2937.72|2937.27|2937.27|0
1638355720000|2021-12-01 10:48:40|2937.98|2937.98|2938.18|2938.18|2938.18|2938.18|2937.98|2937.98|0
1638355730000|2021-12-01 10:48:50|2938.33|2938.33|2938.33|2938.33|2938.33|2938.33|2938.33|2938.33|0
1638355740000|2021-12-01 10:49:00|2938.48|2938.48|2938.41|2938.41|2938.53|2938.53|2938.29|2938.29|0
1638355750000|2021-12-01 10:49:10|2938.55|2938.55|2938.41|2938.41|2938.55|2938.55|2938.41|2938.41|0
1638355760000|2021-12-01 10:49:20|2938.24|2938.24|2938.02|2938.02|2938.24|2938.24|2938.02|2938.02|0
1638355770000|2021-12-01 10:49:30|2938.07|2938.07|2938.26|2938.26|2938.26|2938.26|2938.07|2938.07|0
1638355800000|2021-12-01 10:50:00|2938.2|2938.2|2938.07|2938.07|2938.2|2938.2|2938.07|2938.07|0
1638355820000|2021-12-01 10:50:20|2938.2|2938.2|2938.2|2938.2|2938.2|2938.2|2938.2|2938.2|0
1638355830000|2021-12-01 10:50:30|2938.13|2938.13|2938.13|2938.13|2938.13|2938.13|2938.13|2938.13|0
1638355840000|2021-12-01 10:50:40|2937.94|2937.94|2937.62|2937.62|2937.94|2937.94|2937.62|2937.62|0
1638355860000|2021-12-01 10:51:00|2937.55|2937.55|2937.3|2937.3|2937.6|2937.6|2937.3|2937.3|0
1638355870000|2021-12-01 10:51:10|2937.01|2937.01|2936.42|2936.42|2937.01|2937.01|2936.42|2936.42|0
1638355890000|2021-12-01 10:51:30|2936.36|2936.36|2935.95|2935.95|2936.36|2936.36|2935.95|2935.95|0
1638355900000|2021-12-01 10:51:40|2936.01|2936.01|2936.01|2936.01|2936.01|2936.01|2936.01|2936.01|0
1638355910000|2021-12-01 10:51:50|2936.25|2936.25|2936.42|2936.42|2936.42|2936.42|2936.13|2936.13|0
1638355920000|2021-12-01 10:52:00|2936.62|2936.62|2936.62|2936.62|2936.62|2936.62|2936.62|2936.62|0
1638355930000|2021-12-01 10:52:10|2936.64|2936.64|2936.48|2936.48|2936.77|2936.77|2936.48|2936.48|0
1638355950000|2021-12-01 10:52:30|2936.55|2936.55|2936.33|2936.33|2936.55|2936.55|2936.33|2936.33|0
1638355960000|2021-12-01 10:52:40|2936.4|2936.4|2936.53|2936.53|2936.53|2936.53|2936.4|2936.4|0
1638355990000|2021-12-01 10:53:10|2936.66|2936.66|2936.66|2936.66|2936.66|2936.66|2936.66|2936.66|0
1638356000000|2021-12-01 10:53:20|2936.72|2936.72|2936.76|2936.76|2936.76|2936.76|2936.72|2936.72|0
1638356010000|2021-12-01 10:53:30|2936.62|2936.62|2936.79|2936.79|2936.87|2936.87|2936.62|2936.62|0
1638356020000|2021-12-01 10:53:40|2937.09|2937.09|2937.02|2937.02|2937.09|2937.09|2937.02|2937.02|0
1638356040000|2021-12-01 10:54:00|2936.95|2936.95|2936.95|2936.95|2936.95|2936.95|2936.95|2936.95|0
1638356050000|2021-12-01 10:54:10|2936.98|2936.98|2937.02|2937.02|2937.02|2937.02|2936.98|2936.98|0
1638356080000|2021-12-01 10:54:40|2937.22|2937.22|2937.09|2937.09|2937.22|2937.22|2937.09|2937.09|0
1638356090000|2021-12-01 10:54:50|2936.99|2936.99|2936.92|2936.92|2936.99|2936.99|2936.92|2936.92|0
1638356100000|2021-12-01 10:55:00|2936.99|2936.99|2936.72|2936.72|2936.99|2936.99|2936.69|2936.69|0
1638356110000|2021-12-01 10:55:10|2936.71|2936.71|2936.51|2936.51|2936.71|2936.71|2936.51|2936.51|0
1638356120000|2021-12-01 10:55:20|2936.45|2936.45|2936.45|2936.45|2936.45|2936.45|2936.45|2936.45|0
1638356130000|2021-12-01 10:55:30|2936.51|2936.51|2936.58|2936.58|2936.58|2936.58|2936.45|2936.45|0
1638356140000|2021-12-01 10:55:40|2936.51|2936.51|2936.11|2936.11|2936.51|2936.51|2936.11|2936.11|0
1638356150000|2021-12-01 10:55:50|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|0
1638356170000|2021-12-01 10:56:10|2936.17|2936.17|2936.17|2936.17|2936.17|2936.17|2936.17|2936.17|0
1638356180000|2021-12-01 10:56:20|2936.24|2936.24|2936.28|2936.28|2936.31|2936.31|2936.24|2936.24|0
1638356230000|2021-12-01 10:57:10|2936.34|2936.34|2936.2|2936.2|2936.34|2936.34|2936.2|2936.2|0
1638356250000|2021-12-01 10:57:30|2936.13|2936.13|2936.21|2936.21|2936.28|2936.28|2936.13|2936.13|0
1638356280000|2021-12-01 10:58:00|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|0
1638356290000|2021-12-01 10:58:10|2936.21|2936.21|2936.28|2936.28|2936.28|2936.28|2936.21|2936.21|0
1638356300000|2021-12-01 10:58:20|2936.08|2936.08|2936.08|2936.08|2936.08|2936.08|2936.08|2936.08|0
1638356310000|2021-12-01 10:58:30|2936.14|2936.14|2936.12|2936.12|2936.14|2936.14|2936|2936|0
1638356390000|2021-12-01 10:59:50|2936.19|2936.19|2936.65|2936.65|2936.65|2936.65|2936.19|2936.19|0
1638356400000|2021-12-01 11:00:00|2936.71|2936.71|2937.17|2937.17|2937.17|2937.17|2936.71|2936.71|0
1638356410000|2021-12-01 11:00:10|2937.31|2937.31|2937.31|2937.31|2937.31|2937.31|2937.31|2937.31|0
1638356430000|2021-12-01 11:00:30|2937.19|2937.19|2937.19|2937.19|2937.19|2937.19|2937.19|2937.19|0
1638356440000|2021-12-01 11:00:40|2936.98|2936.98|2936.98|2936.98|2936.98|2936.98|2936.98|2936.98|0
1638356450000|2021-12-01 11:00:50|2936.83|2936.83|2936.71|2936.71|2936.83|2936.83|2936.71|2936.71|0
1638356460000|2021-12-01 11:01:00|2936.65|2936.65|2936.38|2936.38|2936.65|2936.65|2936.38|2936.38|0
1638356480000|2021-12-01 11:01:20|2936.25|2936.25|2936.14|2936.14|2936.25|2936.25|2936.14|2936.14|0
1638356490000|2021-12-01 11:01:30|2936.28|2936.28|2936.28|2936.28|2936.28|2936.28|2936.28|2936.28|0
1638356500000|2021-12-01 11:01:40|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|0
1638356510000|2021-12-01 11:01:50|2936.35|2936.35|2936.76|2936.76|2936.76|2936.76|2936.35|2936.35|0
1638356520000|2021-12-01 11:02:00|2936.71|2936.71|2937.13|2937.13|2937.13|2937.13|2936.71|2936.71|0
1638356530000|2021-12-01 11:02:10|2936.99|2936.99|2936.8|2936.8|2936.99|2936.99|2936.8|2936.8|0
1638356540000|2021-12-01 11:02:20|2936.65|2936.65|2936.31|2936.31|2936.65|2936.65|2936.31|2936.31|0
1638356550000|2021-12-01 11:02:30|2936.2|2936.2|2936.1|2936.1|2936.2|2936.2|2935.98|2935.98|0
1638356590000|2021-12-01 11:03:10|2936.21|2936.21|2936.21|2936.21|2936.21|2936.21|2936.21|2936.21|0
1638356600000|2021-12-01 11:03:20|2936.33|2936.33|2936.33|2936.33|2936.33|2936.33|2936.33|2936.33|0
1638356610000|2021-12-01 11:03:30|2936.4|2936.4|2936.4|2936.4|2936.4|2936.4|2936.4|2936.4|0
1638356620000|2021-12-01 11:03:40|2936.62|2936.62|2936.62|2936.62|2936.62|2936.62|2936.62|2936.62|0
1638356630000|2021-12-01 11:03:50|2936.69|2936.69|2936.69|2936.69|2936.69|2936.69|2936.69|2936.69|0
1638356640000|2021-12-01 11:04:00|2937.06|2937.06|2937.06|2937.06|2937.06|2937.06|2937.06|2937.06|0
1638356650000|2021-12-01 11:04:10|2937.11|2937.11|2937|2937|2937.11|2937.11|2937|2937|0
1638356660000|2021-12-01 11:04:20|2936.95|2936.95|2936.65|2936.65|2936.95|2936.95|2936.65|2936.65|0
1638356670000|2021-12-01 11:04:30|2936.72|2936.72|2936.92|2936.92|2936.92|2936.92|2936.72|2936.72|0
1638356680000|2021-12-01 11:04:40|2936.85|2936.85|2936.85|2936.85|2936.85|2936.85|2936.85|2936.85|0
1638356690000|2021-12-01 11:04:50|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|0
1638356700000|2021-12-01 11:05:00|2936.57|2936.57|2936.43|2936.43|2936.57|2936.57|2936.43|2936.43|0
1638356720000|2021-12-01 11:05:20|2936.38|2936.38|2936.38|2936.38|2936.38|2936.38|2936.38|2936.38|0
1638356730000|2021-12-01 11:05:30|2936.45|2936.45|2936.45|2936.45|2936.45|2936.45|2936.45|2936.45|0
1638356740000|2021-12-01 11:05:40|2936.33|2936.33|2936.27|2936.27|2936.33|2936.33|2936.27|2936.27|0
1638356750000|2021-12-01 11:05:50|2936.14|2936.14|2936.27|2936.27|2936.27|2936.27|2936.14|2936.14|0
1638356790000|2021-12-01 11:06:30|2936.37|2936.37|2936.47|2936.47|2936.47|2936.47|2936.37|2936.37|0
1638356800000|2021-12-01 11:06:40|2936.42|2936.42|2936.42|2936.42|2936.42|2936.42|2936.42|2936.42|0
1638356810000|2021-12-01 11:06:50|2936.52|2936.52|2936.52|2936.52|2936.52|2936.52|2936.52|2936.52|0
1638356820000|2021-12-01 11:07:00|2936.54|2936.54|2936.54|2936.54|2936.54|2936.54|2936.54|2936.54|0
1638356840000|2021-12-01 11:07:20|2936.59|2936.59|2936.73|2936.73|2936.73|2936.73|2936.43|2936.43|0
1638356850000|2021-12-01 11:07:30|2936.79|2936.79|2937.15|2937.15|2937.15|2937.15|2936.79|2936.79|0
1638356860000|2021-12-01 11:07:40|2937.36|2937.36|2937.36|2937.36|2937.36|2937.36|2937.36|2937.36|0
1638356870000|2021-12-01 11:07:50|2937.62|2937.62|2937.67|2937.67|2937.74|2937.74|2937.62|2937.62|0
1638356880000|2021-12-01 11:08:00|2937.73|2937.73|2937.73|2937.73|2937.73|2937.73|2937.73|2937.73|0
1638356890000|2021-12-01 11:08:10|2937.29|2937.29|2938.49|2938.49|2938.49|2938.49|2937.29|2937.29|0
1638356900000|2021-12-01 11:08:20|2938.36|2938.36|2938.43|2938.43|2938.43|2938.43|2938.36|2938.36|0
1638356910000|2021-12-01 11:08:30|2938.56|2938.56|2939|2939|2939.07|2939.07|2938.56|2938.56|0
1638356940000|2021-12-01 11:09:00|2939.13|2939.13|2939.17|2939.17|2939.2|2939.2|2938.95|2938.95|0
1638356950000|2021-12-01 11:09:10|2939.42|2939.42|2939.27|2939.27|2939.42|2939.42|2939.12|2939.12|0
1638356960000|2021-12-01 11:09:20|2939.47|2939.47|2939.77|2939.77|2939.77|2939.77|2939.47|2939.47|0
1638356970000|2021-12-01 11:09:30|2939.94|2939.94|2939.94|2939.94|2939.94|2939.94|2939.94|2939.94|0
1638356980000|2021-12-01 11:09:40|2939.84|2939.84|2939.84|2939.84|2939.84|2939.84|2939.84|2939.84|0
1638356990000|2021-12-01 11:09:50|2939.71|2939.71|2939.84|2939.84|2939.84|2939.84|2939.71|2939.71|0
1638357000000|2021-12-01 11:10:00|2939.98|2939.98|2940.13|2940.13|2940.13|2940.13|2939.98|2939.98|0
1638357010000|2021-12-01 11:10:10|2940.2|2940.2|2940.2|2940.2|2940.2|2940.2|2940.2|2940.2|0
1638357020000|2021-12-01 11:10:20|2940.13|2940.13|2940.01|2940.01|2940.13|2940.13|2940.01|2940.01|0
1638357030000|2021-12-01 11:10:30|2940.45|2940.45|2940.16|2940.16|2940.45|2940.45|2940.16|2940.16|0
1638357040000|2021-12-01 11:10:40|2939.91|2939.91|2939.76|2939.76|2939.91|2939.91|2939.76|2939.76|0
1638357050000|2021-12-01 11:10:50|2939.9|2939.9|2939.9|2939.9|2940.02|2940.02|2939.9|2939.9|0
1638357070000|2021-12-01 11:11:10|2940.14|2940.14|2940.14|2940.14|2940.14|2940.14|2940.14|2940.14|0
1638357080000|2021-12-01 11:11:20|2940.25|2940.25|2940.48|2940.48|2940.48|2940.48|2940.25|2940.25|0
1638357110000|2021-12-01 11:11:50|2940.37|2940.37|2940.32|2940.32|2940.37|2940.37|2940.3|2940.3|0
1638357130000|2021-12-01 11:12:10|2940.34|2940.34|2940|2940|2940.34|2940.34|2940|2940|0
1638357140000|2021-12-01 11:12:20|2939.88|2939.88|2939.88|2939.88|2939.88|2939.88|2939.88|2939.88|0
1638357170000|2021-12-01 11:12:50|2939.55|2939.55|2939.55|2939.55|2939.55|2939.55|2939.55|2939.55|0
1638357180000|2021-12-01 11:13:00|2939.62|2939.62|2939.62|2939.62|2939.62|2939.62|2939.62|2939.62|0
1638357190000|2021-12-01 11:13:10|2939.42|2939.42|2939.57|2939.57|2939.64|2939.64|2939.42|2939.42|0
1638357200000|2021-12-01 11:13:20|2939.86|2939.86|2940.16|2940.16|2940.16|2940.16|2939.86|2939.86|0
1638357210000|2021-12-01 11:13:30|2940.23|2940.23|2940.22|2940.22|2940.23|2940.23|2940.08|2940.08|0
1638357220000|2021-12-01 11:13:40|2940.2|2940.2|2939.93|2939.93|2940.2|2940.2|2939.93|2939.93|0
1638357230000|2021-12-01 11:13:50|2940.01|2940.01|2940.02|2940.02|2940.02|2940.02|2940.01|2940.01|0
1638357240000|2021-12-01 11:14:00|2939.96|2939.96|2939.96|2939.96|2940.03|2940.03|2939.96|2939.96|0
1638357260000|2021-12-01 11:14:20|2939.85|2939.85|2939.78|2939.78|2939.85|2939.85|2939.78|2939.78|0
1638357290000|2021-12-01 11:14:50|2939.85|2939.85|2939.85|2939.85|2939.85|2939.85|2939.85|2939.85|0
1638357300000|2021-12-01 11:15:00|2939.79|2939.79|2939.79|2939.79|2939.79|2939.79|2939.79|2939.79|0
1638357310000|2021-12-01 11:15:10|2939.59|2939.59|2939.59|2939.59|2939.59|2939.59|2939.59|2939.59|0
1638357320000|2021-12-01 11:15:20|2939.66|2939.66|2939.66|2939.66|2939.66|2939.66|2939.66|2939.66|0
1638357330000|2021-12-01 11:15:30|2939.78|2939.78|2940.39|2940.39|2940.39|2940.39|2939.78|2939.78|0
1638357340000|2021-12-01 11:15:40|2940.16|2940.16|2940.1|2940.1|2940.16|2940.16|2940.1|2940.1|0
1638357350000|2021-12-01 11:15:50|2939.76|2939.76|2938.09|2938.09|2939.88|2939.88|2938.09|2938.09|0
1638357360000|2021-12-01 11:16:00|2938.02|2938.02|2937.76|2937.76|2938.02|2938.02|2937.57|2937.57|0
1638357370000|2021-12-01 11:16:10|2937.7|2937.7|2937.68|2937.68|2937.83|2937.83|2937.33|2937.33|0
1638357380000|2021-12-01 11:16:20|2937.39|2937.39|2937.73|2937.73|2937.73|2937.73|2937.39|2937.39|0
1638357390000|2021-12-01 11:16:30|2937.63|2937.63|2937.31|2937.31|2937.63|2937.63|2937.31|2937.31|0
1638357400000|2021-12-01 11:16:40|2937.44|2937.44|2937.36|2937.36|2937.44|2937.44|2937.13|2937.13|0
1638357410000|2021-12-01 11:16:50|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|0
1638357420000|2021-12-01 11:17:00|2937.07|2937.07|2937.37|2937.37|2937.37|2937.37|2937.07|2937.07|0
1638357430000|2021-12-01 11:17:10|2937.51|2937.51|2937.58|2937.58|2937.58|2937.58|2937.51|2937.51|0
1638357440000|2021-12-01 11:17:20|2937.73|2937.73|2937.73|2937.73|2937.73|2937.73|2937.73|2937.73|0
1638357450000|2021-12-01 11:17:30|2937.67|2937.67|2937.85|2937.85|2937.85|2937.85|2937.67|2937.67|0
1638357460000|2021-12-01 11:17:40|2937.79|2937.79|2937.86|2937.86|2937.86|2937.86|2937.74|2937.74|0
1638357470000|2021-12-01 11:17:50|2937.75|2937.75|2937.87|2937.87|2937.87|2937.87|2937.75|2937.75|0
1638357480000|2021-12-01 11:18:00|2937.89|2937.89|2937.89|2937.89|2937.89|2937.89|2937.89|2937.89|0
1638357500000|2021-12-01 11:18:20|2937.77|2937.77|2937.77|2937.77|2937.77|2937.77|2937.77|2937.77|0
1638357510000|2021-12-01 11:18:30|2937.49|2937.49|2937.37|2937.37|2937.49|2937.49|2937.37|2937.37|0
1638357520000|2021-12-01 11:18:40|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|0
1638357530000|2021-12-01 11:18:50|2936.86|2936.86|2936.74|2936.74|2936.86|2936.86|2936.74|2936.74|0
1638357550000|2021-12-01 11:19:10|2936.88|2936.88|2936.74|2936.74|2936.88|2936.88|2936.74|2936.74|0
1638357560000|2021-12-01 11:19:20|2936.86|2936.86|2936.76|2936.76|2936.86|2936.86|2936.76|2936.76|0
1638357570000|2021-12-01 11:19:30|2936.64|2936.64|2936.83|2936.83|2936.83|2936.83|2936.64|2936.64|0
1638357580000|2021-12-01 11:19:40|2936.89|2936.89|2936.89|2936.89|2936.89|2936.89|2936.89|2936.89|0
1638357590000|2021-12-01 11:19:50|2937.22|2937.22|2937.18|2937.18|2937.22|2937.22|2937.07|2937.07|0
1638357610000|2021-12-01 11:20:10|2937.3|2937.3|2937.53|2937.53|2937.53|2937.53|2937.3|2937.3|0
1638357620000|2021-12-01 11:20:20|2937.63|2937.63|2937.91|2937.91|2937.93|2937.93|2937.63|2937.63|0
1638357630000|2021-12-01 11:20:30|2938.01|2938.01|2938.12|2938.12|2938.12|2938.12|2938.01|2938.01|0
1638357640000|2021-12-01 11:20:40|2938.17|2938.17|2938.17|2938.17|2938.17|2938.17|2938.17|2938.17|0
1638357650000|2021-12-01 11:20:50|2938.03|2938.03|2938.03|2938.03|2938.03|2938.03|2938.03|2938.03|0
1638357660000|2021-12-01 11:21:00|2937.91|2937.91|2937.91|2937.91|2937.91|2937.91|2937.91|2937.91|0
1638357670000|2021-12-01 11:21:10|2937.97|2937.97|2937.97|2937.97|2937.97|2937.97|2937.97|2937.97|0
1638357680000|2021-12-01 11:21:20|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|0
1638357690000|2021-12-01 11:21:30|2937.99|2937.99|2938.11|2938.11|2938.11|2938.11|2937.99|2937.99|0
1638357700000|2021-12-01 11:21:40|2938.12|2938.12|2938.37|2938.37|2938.37|2938.37|2938.12|2938.12|0
1638357710000|2021-12-01 11:21:50|2938.52|2938.52|2938.37|2938.37|2938.52|2938.52|2938.37|2938.37|0
1638357730000|2021-12-01 11:22:10|2938.44|2938.44|2938.44|2938.44|2938.44|2938.44|2938.44|2938.44|0
1638357750000|2021-12-01 11:22:30|2938.23|2938.23|2938.23|2938.23|2938.23|2938.23|2938.23|2938.23|0
1638357760000|2021-12-01 11:22:40|2938.25|2938.25|2938.13|2938.13|2938.25|2938.25|2938.13|2938.13|0
1638357770000|2021-12-01 11:22:50|2938.06|2938.06|2938.06|2938.06|2938.06|2938.06|2938.06|2938.06|0
1638357790000|2021-12-01 11:23:10|2938.27|2938.27|2938.55|2938.55|2938.55|2938.55|2938.27|2938.27|0
1638357800000|2021-12-01 11:23:20|2938.7|2938.7|2938.61|2938.61|2938.75|2938.75|2938.61|2938.61|0
1638357810000|2021-12-01 11:23:30|2938.75|2938.75|2938.48|2938.48|2938.75|2938.75|2938.48|2938.48|0
1638357820000|2021-12-01 11:23:40|2938.23|2938.23|2938.36|2938.36|2938.36|2938.36|2938.23|2938.23|0
1638357830000|2021-12-01 11:23:50|2938.23|2938.23|2938.23|2938.23|2938.23|2938.23|2938.23|2938.23|0
1638357860000|2021-12-01 11:24:20|2938.36|2938.36|2938.36|2938.36|2938.36|2938.36|2938.36|2938.36|0
1638357870000|2021-12-01 11:24:30|2938.23|2938.23|2936.93|2936.93|2938.23|2938.23|2936.93|2936.93|0
1638357890000|2021-12-01 11:24:50|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|0
1638357900000|2021-12-01 11:25:00|2937.16|2937.16|2937.15|2937.15|2937.16|2937.16|2937.15|2937.15|0
1638357910000|2021-12-01 11:25:10|2937.3|2937.3|2937.15|2937.15|2937.3|2937.3|2937.15|2937.15|0
1638357920000|2021-12-01 11:25:20|2936.95|2936.95|2936.95|2936.95|2936.95|2936.95|2936.95|2936.95|0
1638357930000|2021-12-01 11:25:30|2937.02|2937.02|2937.02|2937.02|2937.02|2937.02|2937.02|2937.02|0
1638357940000|2021-12-01 11:25:40|2937.09|2937.09|2937.39|2937.39|2937.56|2937.56|2937.09|2937.09|0
1638357950000|2021-12-01 11:25:50|2937.27|2937.27|2937|2937|2937.27|2937.27|2937|2937|0
1638357960000|2021-12-01 11:26:00|2936.94|2936.94|2936.94|2936.94|2936.94|2936.94|2936.94|2936.94|0
1638357970000|2021-12-01 11:26:10|2936.8|2936.8|2936.47|2936.47|2936.8|2936.8|2936.47|2936.47|0
1638358000000|2021-12-01 11:26:40|2936.46|2936.46|2936.46|2936.46|2936.46|2936.46|2936.46|2936.46|0
1638358010000|2021-12-01 11:26:50|2936.39|2936.39|2936.66|2936.66|2936.66|2936.66|2936.39|2936.39|0
1638358020000|2021-12-01 11:27:00|2936.78|2936.78|2936.85|2936.85|2936.85|2936.85|2936.78|2936.78|0
1638358030000|2021-12-01 11:27:10|2936.87|2936.87|2937|2937|2937|2937|2936.87|2936.87|0
1638358040000|2021-12-01 11:27:20|2936.86|2936.86|2936.65|2936.65|2936.86|2936.86|2936.65|2936.65|0
1638358060000|2021-12-01 11:27:40|2936.58|2936.58|2936.45|2936.45|2936.58|2936.58|2936.45|2936.45|0
1638358070000|2021-12-01 11:27:50|2936.89|2936.89|2936.74|2936.74|2936.89|2936.89|2936.74|2936.74|0
1638358090000|2021-12-01 11:28:10|2936.8|2936.8|2937|2937|2937|2937|2936.8|2936.8|0
1638358110000|2021-12-01 11:28:30|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|0
1638358130000|2021-12-01 11:28:50|2937.08|2937.08|2937.01|2937.01|2937.08|2937.08|2937.01|2937.01|0
1638358140000|2021-12-01 11:29:00|2936.99|2936.99|2936.74|2936.74|2936.99|2936.99|2936.74|2936.74|0
1638358150000|2021-12-01 11:29:10|2936.94|2936.94|2936.94|2936.94|2936.94|2936.94|2936.94|2936.94|0
1638358170000|2021-12-01 11:29:30|2936.87|2936.87|2936.94|2936.94|2936.94|2936.94|2936.87|2936.87|0
1638358190000|2021-12-01 11:29:50|2937.01|2937.01|2936.72|2936.72|2937.01|2937.01|2936.72|2936.72|0
1638358210000|2021-12-01 11:30:10|2936.61|2936.61|2936.41|2936.41|2936.61|2936.61|2936.41|2936.41|0
1638358230000|2021-12-01 11:30:30|2936.27|2936.27|2936.39|2936.39|2936.39|2936.39|2936.27|2936.27|0
1638358260000|2021-12-01 11:31:00|2936.56|2936.56|2936.56|2936.56|2936.56|2936.56|2936.56|2936.56|0
1638358270000|2021-12-01 11:31:10|2936.63|2936.63|2936.63|2936.63|2936.63|2936.63|2936.63|2936.63|0
1638358280000|2021-12-01 11:31:20|2936.77|2936.77|2936.83|2936.83|2936.9|2936.9|2936.77|2936.77|0
1638358290000|2021-12-01 11:31:30|2936.94|2936.94|2936.99|2936.99|2936.99|2936.99|2936.69|2936.69|0
1638358320000|2021-12-01 11:32:00|2937.03|2937.03|2937.03|2937.03|2937.03|2937.03|2937.03|2937.03|0
1638358340000|2021-12-01 11:32:20|2937.07|2937.07|2937.7|2937.7|2937.7|2937.7|2937.07|2937.07|0
1638358350000|2021-12-01 11:32:30|2937.85|2937.85|2937.92|2937.92|2937.92|2937.92|2937.85|2937.85|0
1638358360000|2021-12-01 11:32:40|2937.86|2937.86|2937.86|2937.86|2937.86|2937.86|2937.86|2937.86|0
1638358370000|2021-12-01 11:32:50|2937.98|2937.98|2938.47|2938.47|2938.47|2938.47|2937.98|2937.98|0
1638358380000|2021-12-01 11:33:00|2938.52|2938.52|2938.53|2938.53|2938.53|2938.53|2938.52|2938.52|0
1638358390000|2021-12-01 11:33:10|2938.51|2938.51|2938.51|2938.51|2938.51|2938.51|2938.51|2938.51|0
1638358410000|2021-12-01 11:33:30|2938.45|2938.45|2938.61|2938.61|2938.61|2938.61|2938.45|2938.45|0
1638358420000|2021-12-01 11:33:40|2938.56|2938.56|2938.62|2938.62|2938.62|2938.62|2938.56|2938.56|0
1638358430000|2021-12-01 11:33:50|2938.48|2938.48|2938.34|2938.34|2938.48|2938.48|2938.34|2938.34|0
1638358460000|2021-12-01 11:34:20|2938.36|2938.36|2938.36|2938.36|2938.36|2938.36|2938.36|2938.36|0
1638358470000|2021-12-01 11:34:30|2938.42|2938.42|2938.42|2938.42|2938.42|2938.42|2938.42|2938.42|0
1638358480000|2021-12-01 11:34:40|2938.49|2938.49|2938.61|2938.61|2938.61|2938.61|2938.49|2938.49|0
1638358490000|2021-12-01 11:34:50|2938.66|2938.66|2938.52|2938.52|2938.79|2938.79|2938.52|2938.52|0
1638358500000|2021-12-01 11:35:00|2938.57|2938.57|2938.52|2938.52|2938.57|2938.57|2938.52|2938.52|0
1638358520000|2021-12-01 11:35:20|2938.66|2938.66|2939.01|2939.01|2939.01|2939.01|2938.66|2938.66|0
1638358530000|2021-12-01 11:35:30|2939.07|2939.07|2939.24|2939.24|2939.34|2939.34|2939.07|2939.07|0
1638358540000|2021-12-01 11:35:40|2939.38|2939.38|2939.52|2939.52|2939.52|2939.52|2939.38|2939.38|0
1638358550000|2021-12-01 11:35:50|2939.63|2939.63|2939.63|2939.63|2939.63|2939.63|2939.63|2939.63|0
1638358560000|2021-12-01 11:36:00|2939.79|2939.79|2939.79|2939.79|2939.79|2939.79|2939.79|2939.79|0
1638358570000|2021-12-01 11:36:10|2940.16|2940.16|2940.16|2940.16|2940.16|2940.16|2940.16|2940.16|0
1638358580000|2021-12-01 11:36:20|2940.26|2940.26|2940.76|2940.76|2940.76|2940.76|2940.26|2940.26|0
1638358590000|2021-12-01 11:36:30|2940.61|2940.61|2940.61|2940.61|2940.61|2940.61|2940.61|2940.61|0
1638358610000|2021-12-01 11:36:50|2940.49|2940.49|2940.49|2940.49|2940.49|2940.49|2940.49|2940.49|0
1638358620000|2021-12-01 11:37:00|2940.43|2940.43|2940.43|2940.43|2940.43|2940.43|2940.43|2940.43|0
1638358630000|2021-12-01 11:37:10|2940.33|2940.33|2940.33|2940.33|2940.33|2940.33|2940.33|2940.33|0
1638358640000|2021-12-01 11:37:20|2940.64|2940.64|2940.95|2940.95|2941.05|2941.05|2940.64|2940.64|0
1638358670000|2021-12-01 11:37:50|2941.09|2941.09|2940.24|2940.24|2941.09|2941.09|2940.24|2940.24|0
1638358680000|2021-12-01 11:38:00|2940.19|2940.19|2940.14|2940.14|2940.19|2940.19|2940.14|2940.14|0
1638358690000|2021-12-01 11:38:10|2940.03|2940.03|2940.22|2940.22|2940.22|2940.22|2939.97|2939.97|0
1638358710000|2021-12-01 11:38:30|2940.15|2940.15|2940.01|2940.01|2940.15|2940.15|2940.01|2940.01|0
1638358720000|2021-12-01 11:38:40|2939.94|2939.94|2939.94|2939.94|2939.94|2939.94|2939.94|2939.94|0
1638358740000|2021-12-01 11:39:00|2939.81|2939.81|2939.66|2939.66|2939.81|2939.81|2939.66|2939.66|0
1638358750000|2021-12-01 11:39:10|2939.7|2939.7|2939.11|2939.11|2939.7|2939.7|2939.11|2939.11|0
1638358760000|2021-12-01 11:39:20|2939|2939|2938.86|2938.86|2939|2939|2938.86|2938.86|0
1638358770000|2021-12-01 11:39:30|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|0
1638358780000|2021-12-01 11:39:40|2938.72|2938.72|2938.5|2938.5|2938.72|2938.72|2938.5|2938.5|0
1638358800000|2021-12-01 11:40:00|2938.36|2938.36|2938.36|2938.36|2938.36|2938.36|2938.36|2938.36|0
1638358810000|2021-12-01 11:40:10|2938.5|2938.5|2938.33|2938.33|2938.5|2938.5|2938.33|2938.33|0
1638358820000|2021-12-01 11:40:20|2938.41|2938.41|2938.22|2938.22|2938.41|2938.41|2938.22|2938.22|0
1638358830000|2021-12-01 11:40:30|2938.16|2938.16|2937.89|2937.89|2938.16|2938.16|2937.89|2937.89|0
1638358840000|2021-12-01 11:40:40|2937.99|2937.99|2937.99|2937.99|2937.99|2937.99|2937.99|2937.99|0
1638358860000|2021-12-01 11:41:00|2937.77|2937.77|2937.77|2937.77|2937.77|2937.77|2937.77|2937.77|0
1638358870000|2021-12-01 11:41:10|2937.85|2937.85|2937.7|2937.7|2937.85|2937.85|2937.7|2937.7|0
1638358880000|2021-12-01 11:41:20|2937.81|2937.81|2937.88|2937.88|2937.88|2937.88|2937.81|2937.81|0
1638358890000|2021-12-01 11:41:30|2937.98|2937.98|2937.98|2937.98|2937.98|2937.98|2937.98|2937.98|0
1638358900000|2021-12-01 11:41:40|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|0
1638358910000|2021-12-01 11:41:50|2937.96|2937.96|2937.96|2937.96|2937.96|2937.96|2937.96|2937.96|0
1638358920000|2021-12-01 11:42:00|2937.74|2937.74|2938.16|2938.16|2938.16|2938.16|2937.74|2937.74|0
1638358930000|2021-12-01 11:42:10|2938.22|2938.22|2938.37|2938.37|2938.37|2938.37|2938.22|2938.22|0
1638358950000|2021-12-01 11:42:30|2938.3|2938.3|2938.43|2938.43|2938.43|2938.43|2938.3|2938.3|0
1638358960000|2021-12-01 11:42:40|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|0
1638358970000|2021-12-01 11:42:50|2938.62|2938.62|2938.62|2938.62|2938.62|2938.62|2938.62|2938.62|0
1638358980000|2021-12-01 11:43:00|2938.9|2938.9|2938.9|2938.9|2938.9|2938.9|2938.9|2938.9|0
1638359030000|2021-12-01 11:43:50|2938.85|2938.85|2938.85|2938.85|2938.85|2938.85|2938.85|2938.85|0
1638359040000|2021-12-01 11:44:00|2938.91|2938.91|2939.3|2939.3|2939.37|2939.37|2938.91|2938.91|0
1638359050000|2021-12-01 11:44:10|2939.12|2939.12|2939.16|2939.16|2939.19|2939.19|2939.01|2939.01|0
1638359070000|2021-12-01 11:44:30|2939.26|2939.26|2939.43|2939.43|2939.43|2939.43|2939.26|2939.26|0
1638359080000|2021-12-01 11:44:40|2939.53|2939.53|2939.49|2939.49|2939.53|2939.53|2939.49|2939.49|0
1638359090000|2021-12-01 11:44:50|2939.43|2939.43|2939.43|2939.43|2939.43|2939.43|2939.43|2939.43|0
1638359110000|2021-12-01 11:45:10|2939.55|2939.55|2939.61|2939.61|2939.74|2939.74|2939.55|2939.55|0
1638359120000|2021-12-01 11:45:20|2939.73|2939.73|2939.85|2939.85|2939.85|2939.85|2939.73|2939.73|0
1638359130000|2021-12-01 11:45:30|2939.92|2939.92|2939.71|2939.71|2939.92|2939.92|2939.71|2939.71|0
1638359140000|2021-12-01 11:45:40|2939.63|2939.63|2939.41|2939.41|2939.63|2939.63|2939.35|2939.35|0
1638359150000|2021-12-01 11:45:50|2939.27|2939.27|2939.58|2939.58|2939.94|2939.94|2939.27|2939.27|0
1638359160000|2021-12-01 11:46:00|2939.51|2939.51|2939.31|2939.31|2939.63|2939.63|2939.31|2939.31|0
1638359180000|2021-12-01 11:46:20|2939.2|2939.2|2938.83|2938.83|2939.2|2939.2|2938.83|2938.83|0
1638359200000|2021-12-01 11:46:40|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|0
1638359220000|2021-12-01 11:47:00|2938.86|2938.86|2938.94|2938.94|2938.94|2938.94|2938.86|2938.86|0
1638359230000|2021-12-01 11:47:10|2939.1|2939.1|2939.1|2939.1|2939.1|2939.1|2939.1|2939.1|0
1638359240000|2021-12-01 11:47:20|2939.21|2939.21|2939.25|2939.25|2939.31|2939.31|2939.21|2939.21|0
1638359250000|2021-12-01 11:47:30|2939.18|2939.18|2939.53|2939.53|2939.53|2939.53|2939.18|2939.18|0
1638359260000|2021-12-01 11:47:40|2939.74|2939.74|2939.85|2939.85|2939.85|2939.85|2939.69|2939.69|0
1638359290000|2021-12-01 11:48:10|2939.91|2939.91|2939.91|2939.91|2939.91|2939.91|2939.91|2939.91|0
1638359330000|2021-12-01 11:48:50|2939.8|2939.8|2940.22|2940.22|2940.22|2940.22|2939.8|2939.8|0
1638359340000|2021-12-01 11:49:00|2940.33|2940.33|2940.77|2940.77|2940.77|2940.77|2940.33|2940.33|0
1638359350000|2021-12-01 11:49:10|2940.62|2940.62|2941.1|2941.1|2941.1|2941.1|2940.62|2940.62|0
1638359360000|2021-12-01 11:49:20|2941.23|2941.23|2941.29|2941.29|2941.36|2941.36|2941.23|2941.23|0
1638359370000|2021-12-01 11:49:30|2941.36|2941.36|2941.36|2941.36|2941.36|2941.36|2941.36|2941.36|0
1638359380000|2021-12-01 11:49:40|2941.47|2941.47|2941.47|2941.47|2941.47|2941.47|2941.47|2941.47|0
1638359390000|2021-12-01 11:49:50|2941.52|2941.52|2941.52|2941.52|2941.52|2941.52|2941.52|2941.52|0
1638359410000|2021-12-01 11:50:10|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|0
1638359420000|2021-12-01 11:50:20|2942.01|2942.01|2942.23|2942.23|2942.23|2942.23|2941.87|2941.87|0
1638359430000|2021-12-01 11:50:30|2942.09|2942.09|2942.09|2942.09|2942.09|2942.09|2942.09|2942.09|0
1638359440000|2021-12-01 11:50:40|2942.15|2942.15|2942.22|2942.22|2942.22|2942.22|2942.15|2942.15|0
1638359450000|2021-12-01 11:50:50|2942.15|2942.15|2942.3|2942.3|2942.3|2942.3|2942.15|2942.15|0
1638359460000|2021-12-01 11:51:00|2942.58|2942.58|2942.45|2942.45|2942.58|2942.58|2942.4|2942.4|0
1638359480000|2021-12-01 11:51:20|2942.31|2942.31|2942.25|2942.25|2942.31|2942.31|2942.14|2942.14|0
1638359490000|2021-12-01 11:51:30|2942.31|2942.31|2942.31|2942.31|2942.31|2942.31|2942.31|2942.31|0
1638359510000|2021-12-01 11:51:50|2942.33|2942.33|2942.32|2942.32|2942.33|2942.33|2942.32|2942.32|0
1638359530000|2021-12-01 11:52:10|2942.52|2942.52|2942.96|2942.96|2942.96|2942.96|2942.52|2942.52|0
1638359550000|2021-12-01 11:52:30|2943.11|2943.11|2943.07|2943.07|2943.11|2943.11|2942.92|2942.92|0
1638359560000|2021-12-01 11:52:40|2943.01|2943.01|2943.27|2943.27|2943.27|2943.27|2943.01|2943.01|0
1638359580000|2021-12-01 11:53:00|2943.14|2943.14|2943.43|2943.43|2943.43|2943.43|2943.04|2943.04|0
1638359590000|2021-12-01 11:53:10|2943.36|2943.36|2943.3|2943.3|2943.36|2943.36|2943.3|2943.3|0
1638359600000|2021-12-01 11:53:20|2943.44|2943.44|2943.58|2943.58|2943.58|2943.58|2943.44|2943.44|0
1638359610000|2021-12-01 11:53:30|2943.44|2943.44|2943.44|2943.44|2943.44|2943.44|2943.44|2943.44|0
1638359620000|2021-12-01 11:53:40|2943.37|2943.37|2943.11|2943.11|2943.37|2943.37|2943.11|2943.11|0
1638359630000|2021-12-01 11:53:50|2942.99|2942.99|2943.04|2943.04|2943.04|2943.04|2942.99|2942.99|0
1638359640000|2021-12-01 11:54:00|2942.92|2942.92|2942.84|2942.84|2943.26|2943.26|2942.72|2942.72|0
1638359680000|2021-12-01 11:54:40|2942.99|2942.99|2942.99|2942.99|2942.99|2942.99|2942.99|2942.99|0
1638359700000|2021-12-01 11:55:00|2943.09|2943.09|2943.09|2943.09|2943.09|2943.09|2943.09|2943.09|0
1638359710000|2021-12-01 11:55:10|2943.2|2943.2|2943.2|2943.2|2943.2|2943.2|2943.2|2943.2|0
1638359720000|2021-12-01 11:55:20|2943.32|2943.32|2943.18|2943.18|2943.32|2943.32|2943.18|2943.18|0
1638359730000|2021-12-01 11:55:30|2942.88|2942.88|2943.03|2943.03|2943.03|2943.03|2942.88|2942.88|0
1638359740000|2021-12-01 11:55:40|2942.88|2942.88|2942.88|2942.88|2942.88|2942.88|2942.88|2942.88|0
1638359750000|2021-12-01 11:55:50|2942.76|2942.76|2942.48|2942.48|2942.76|2942.76|2942.48|2942.48|0
1638359760000|2021-12-01 11:56:00|2942.63|2942.63|2942.84|2942.84|2942.84|2942.84|2942.63|2942.63|0
1638359770000|2021-12-01 11:56:10|2942.7|2942.7|2942.7|2942.7|2942.7|2942.7|2942.7|2942.7|0
1638359780000|2021-12-01 11:56:20|2942.85|2942.85|2943.16|2943.16|2943.16|2943.16|2942.85|2942.85|0
1638359790000|2021-12-01 11:56:30|2943.13|2943.13|2943.13|2943.13|2943.13|2943.13|2943.13|2943.13|0
1638359820000|2021-12-01 11:57:00|2942.8|2942.8|2942.69|2942.69|2942.8|2942.8|2942.56|2942.56|0
1638359830000|2021-12-01 11:57:10|2942.58|2942.58|2942.67|2942.67|2942.67|2942.67|2942.52|2942.52|0
1638359840000|2021-12-01 11:57:20|2942.74|2942.74|2942.74|2942.74|2942.74|2942.74|2942.74|2942.74|0
1638359850000|2021-12-01 11:57:30|2942.79|2942.79|2942.72|2942.72|2942.79|2942.79|2942.72|2942.72|0
1638359870000|2021-12-01 11:57:50|2942.47|2942.47|2942.43|2942.43|2942.54|2942.54|2942.43|2942.43|0
1638359880000|2021-12-01 11:58:00|2942.36|2942.36|2942.36|2942.36|2942.36|2942.36|2942.36|2942.36|0
1638359890000|2021-12-01 11:58:10|2942.47|2942.47|2942.47|2942.47|2942.47|2942.47|2942.47|2942.47|0
1638359910000|2021-12-01 11:58:30|2942.26|2942.26|2942.17|2942.17|2942.26|2942.26|2942.17|2942.17|0
1638359930000|2021-12-01 11:58:50|2942.05|2942.05|2941.34|2941.34|2942.05|2942.05|2941.29|2941.29|0
1638359940000|2021-12-01 11:59:00|2941.41|2941.41|2941.41|2941.41|2941.41|2941.41|2941.41|2941.41|0
1638359950000|2021-12-01 11:59:10|2941.6|2941.6|2941.61|2941.61|2941.67|2941.67|2941.6|2941.6|0
1638359960000|2021-12-01 11:59:20|2941.48|2941.48|2941.48|2941.48|2941.48|2941.48|2941.48|2941.48|0
1638359970000|2021-12-01 11:59:30|2941.55|2941.55|2941.55|2941.55|2941.55|2941.55|2941.55|2941.55|0
1638359980000|2021-12-01 11:59:40|2941.41|2941.41|2941.41|2941.41|2941.41|2941.41|2941.41|2941.41|0
1638359990000|2021-12-01 11:59:50|2941.48|2941.48|2941.71|2941.71|2941.71|2941.71|2941.48|2941.48|0
1638360000000|2021-12-01 12:00:00|2941.69|2941.69|2941.87|2941.87|2941.87|2941.87|2941.67|2941.67|0
1638360010000|2021-12-01 12:00:10|2941.82|2941.82|2941.82|2941.82|2941.82|2941.82|2941.82|2941.82|0
1638360020000|2021-12-01 12:00:20|2941.59|2941.59|2941.36|2941.36|2941.59|2941.59|2941.36|2941.36|0
1638360030000|2021-12-01 12:00:30|2941.42|2941.42|2942.19|2942.19|2942.19|2942.19|2941.2|2941.2|0
1638360040000|2021-12-01 12:00:40|2942.12|2942.12|2942.2|2942.2|2942.39|2942.39|2942.12|2942.12|0
1638360050000|2021-12-01 12:00:50|2942.32|2942.32|2942.26|2942.26|2942.32|2942.32|2942.26|2942.26|0
1638360060000|2021-12-01 12:01:00|2942.36|2942.36|2942.13|2942.13|2942.36|2942.36|2942.13|2942.13|0
1638360070000|2021-12-01 12:01:10|2942.18|2942.18|2942.18|2942.18|2942.18|2942.18|2942.18|2942.18|0
1638360080000|2021-12-01 12:01:20|2942.06|2942.06|2942.06|2942.06|2942.06|2942.06|2942.06|2942.06|0
1638360100000|2021-12-01 12:01:40|2942.05|2942.05|2941.94|2941.94|2942.05|2942.05|2941.94|2941.94|0
1638360110000|2021-12-01 12:01:50|2941.84|2941.84|2941.63|2941.63|2941.84|2941.84|2941.63|2941.63|0
1638360130000|2021-12-01 12:02:10|2941.69|2941.69|2941.66|2941.66|2941.69|2941.69|2941.54|2941.54|0
1638360140000|2021-12-01 12:02:20|2941.78|2941.78|2941.71|2941.71|2941.78|2941.78|2941.71|2941.71|0
1638360150000|2021-12-01 12:02:30|2941.65|2941.65|2941.6|2941.6|2941.65|2941.65|2941.6|2941.6|0
1638360160000|2021-12-01 12:02:40|2941.72|2941.72|2941.91|2941.91|2941.91|2941.91|2941.72|2941.72|0
1638360190000|2021-12-01 12:03:10|2941.81|2941.81|2941.51|2941.51|2941.88|2941.88|2941.51|2941.51|0
1638360200000|2021-12-01 12:03:20|2941.65|2941.65|2941.65|2941.65|2941.65|2941.65|2941.65|2941.65|0
1638360210000|2021-12-01 12:03:30|2941.73|2941.73|2941.73|2941.73|2941.73|2941.73|2941.73|2941.73|0
1638360220000|2021-12-01 12:03:40|2941.87|2941.87|2941.72|2941.72|2941.87|2941.87|2941.72|2941.72|0
1638360230000|2021-12-01 12:03:50|2941.61|2941.61|2941.67|2941.67|2941.79|2941.79|2941.55|2941.55|0
1638360240000|2021-12-01 12:04:00|2941.62|2941.62|2941.81|2941.81|2941.81|2941.81|2941.62|2941.62|0
1638360250000|2021-12-01 12:04:10|2941.69|2941.69|2941.36|2941.36|2941.69|2941.69|2941.36|2941.36|0
1638360260000|2021-12-01 12:04:20|2941.16|2941.16|2941.02|2941.02|2941.16|2941.16|2940.96|2940.96|0
1638360270000|2021-12-01 12:04:30|2941.08|2941.08|2941.44|2941.44|2941.44|2941.44|2941.08|2941.08|0
1638360280000|2021-12-01 12:04:40|2941.78|2941.78|2942.01|2942.01|2942.01|2942.01|2941.78|2941.78|0
1638360290000|2021-12-01 12:04:50|2941.83|2941.83|2941.83|2941.83|2941.83|2941.83|2941.83|2941.83|0
1638360300000|2021-12-01 12:05:00|2941.78|2941.78|2941.32|2941.32|2941.78|2941.78|2941.32|2941.32|0
1638360320000|2021-12-01 12:05:20|2941.25|2941.25|2941.13|2941.13|2941.25|2941.25|2941.13|2941.13|0
1638360330000|2021-12-01 12:05:30|2941.05|2941.05|2941.1|2941.1|2941.1|2941.1|2941.05|2941.05|0
1638360340000|2021-12-01 12:05:40|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|0
1638360350000|2021-12-01 12:05:50|2941.35|2941.35|2941.3|2941.3|2941.35|2941.35|2941.3|2941.3|0
1638360360000|2021-12-01 12:06:00|2941.17|2941.17|2941.17|2941.17|2941.17|2941.17|2941.17|2941.17|0
1638360370000|2021-12-01 12:06:10|2941.05|2941.05|2941.05|2941.05|2941.05|2941.05|2941.05|2941.05|0
1638360390000|2021-12-01 12:06:30|2940.9|2940.9|2940.9|2940.9|2940.9|2940.9|2940.9|2940.9|0
1638360410000|2021-12-01 12:06:50|2941.03|2941.03|2941.03|2941.03|2941.03|2941.03|2941.03|2941.03|0
1638360420000|2021-12-01 12:07:00|2940.83|2940.83|2940.53|2940.53|2940.83|2940.83|2940.53|2940.53|0
1638360440000|2021-12-01 12:07:20|2940.4|2940.4|2940.4|2940.4|2940.4|2940.4|2940.4|2940.4|0
1638360500000|2021-12-01 12:08:20|2940.14|2940.14|2940.13|2940.13|2940.21|2940.21|2940.13|2940.13|0
1638360530000|2021-12-01 12:08:50|2940.01|2940.01|2940.01|2940.01|2940.01|2940.01|2940.01|2940.01|0
1638360540000|2021-12-01 12:09:00|2939.96|2939.96|2939.76|2939.76|2939.96|2939.96|2939.76|2939.76|0
1638360550000|2021-12-01 12:09:10|2939.74|2939.74|2939.88|2939.88|2939.88|2939.88|2939.74|2939.74|0
1638360560000|2021-12-01 12:09:20|2939.58|2939.58|2939.06|2939.06|2939.58|2939.58|2939.06|2939.06|0
1638360570000|2021-12-01 12:09:30|2938.91|2938.91|2938.76|2938.76|2938.91|2938.91|2938.76|2938.76|0
1638360580000|2021-12-01 12:09:40|2938.69|2938.69|2938.69|2938.69|2938.69|2938.69|2938.69|2938.69|0
1638360600000|2021-12-01 12:10:00|2938.68|2938.68|2938.67|2938.67|2938.68|2938.68|2938.67|2938.67|0
1638360610000|2021-12-01 12:10:10|2938.88|2938.88|2938.88|2938.88|2938.88|2938.88|2938.88|2938.88|0
1638360620000|2021-12-01 12:10:20|2938.83|2938.83|2938.76|2938.76|2938.83|2938.83|2938.76|2938.76|0
1638360640000|2021-12-01 12:10:40|2938.69|2938.69|2938.49|2938.49|2938.69|2938.69|2938.49|2938.49|0
1638360650000|2021-12-01 12:10:50|2938.43|2938.43|2938.14|2938.14|2938.43|2938.43|2938.14|2938.14|0
1638360660000|2021-12-01 12:11:00|2938.29|2938.29|2938.36|2938.36|2938.39|2938.39|2938.29|2938.29|0
1638360670000|2021-12-01 12:11:10|2938.21|2938.21|2938.35|2938.35|2938.35|2938.35|2938.21|2938.21|0
1638360680000|2021-12-01 12:11:20|2938.42|2938.42|2938.42|2938.42|2938.42|2938.42|2938.42|2938.42|0
1638360690000|2021-12-01 12:11:30|2938.49|2938.49|2938.49|2938.49|2938.49|2938.49|2938.49|2938.49|0
1638360700000|2021-12-01 12:11:40|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|0
1638360710000|2021-12-01 12:11:50|2938.66|2938.66|2938.66|2938.66|2938.66|2938.66|2938.66|2938.66|0
1638360720000|2021-12-01 12:12:00|2938.79|2938.79|2938.79|2938.79|2938.79|2938.79|2938.79|2938.79|0
1638360740000|2021-12-01 12:12:20|2938.86|2938.86|2938.92|2938.92|2938.92|2938.92|2938.86|2938.86|0
1638360750000|2021-12-01 12:12:30|2939.07|2939.07|2939.16|2939.16|2939.19|2939.19|2939.07|2939.07|0
1638360760000|2021-12-01 12:12:40|2939.24|2939.24|2939.24|2939.24|2939.24|2939.24|2939.24|2939.24|0
1638360770000|2021-12-01 12:12:50|2939.34|2939.34|2939.34|2939.34|2939.34|2939.34|2939.34|2939.34|0
1638360780000|2021-12-01 12:13:00|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|0
1638360790000|2021-12-01 12:13:10|2939.17|2939.17|2938.59|2938.59|2939.17|2939.17|2938.59|2938.59|0
1638360800000|2021-12-01 12:13:20|2938.89|2938.89|2938.74|2938.74|2938.89|2938.89|2938.74|2938.74|0
1638360810000|2021-12-01 12:13:30|2938.54|2938.54|2938.66|2938.66|2938.66|2938.66|2938.54|2938.54|0
1638360830000|2021-12-01 12:13:50|2938.53|2938.53|2938.39|2938.39|2938.53|2938.53|2938.39|2938.39|0
1638360840000|2021-12-01 12:14:00|2938.09|2938.09|2937.95|2937.95|2938.09|2938.09|2937.95|2937.95|0
1638360850000|2021-12-01 12:14:10|2938.01|2938.01|2937.86|2937.86|2938.01|2938.01|2937.5|2937.5|0
1638360860000|2021-12-01 12:14:20|2937.72|2937.72|2938.3|2938.3|2938.3|2938.3|2937.72|2937.72|0
1638360870000|2021-12-01 12:14:30|2938.44|2938.44|2938.56|2938.56|2938.56|2938.56|2938.44|2938.44|0
1638360880000|2021-12-01 12:14:40|2938.63|2938.63|2938.63|2938.63|2938.63|2938.63|2938.63|2938.63|0
1638360900000|2021-12-01 12:15:00|2938.33|2938.33|2938.33|2938.33|2938.33|2938.33|2938.33|2938.33|0
1638360910000|2021-12-01 12:15:10|2938.41|2938.41|2938.41|2938.41|2938.41|2938.41|2938.41|2938.41|0
1638360950000|2021-12-01 12:15:50|2938.4|2938.4|2938.4|2938.4|2938.4|2938.4|2938.4|2938.4|0
1638360970000|2021-12-01 12:16:10|2938.28|2938.28|2938.02|2938.02|2938.28|2938.28|2938.02|2938.02|0
1638360980000|2021-12-01 12:16:20|2937.91|2937.91|2937.71|2937.71|2937.91|2937.91|2937.71|2937.71|0
1638361000000|2021-12-01 12:16:40|2937.5|2937.5|2937.52|2937.52|2937.52|2937.52|2937.37|2937.37|0
1638361010000|2021-12-01 12:16:50|2937.49|2937.49|2937.5|2937.5|2937.56|2937.56|2937.49|2937.49|0
1638361020000|2021-12-01 12:17:00|2937.64|2937.64|2938.24|2938.24|2938.24|2938.24|2937.57|2937.57|0
1638361040000|2021-12-01 12:17:20|2938.1|2938.1|2938.63|2938.63|2938.63|2938.63|2937.95|2937.95|0
1638361050000|2021-12-01 12:17:30|2938.51|2938.51|2938.92|2938.92|2938.92|2938.92|2938.51|2938.51|0
1638361060000|2021-12-01 12:17:40|2938.77|2938.77|2938.39|2938.39|2938.82|2938.82|2938.39|2938.39|0
1638361070000|2021-12-01 12:17:50|2938.18|2938.18|2938.79|2938.79|2938.79|2938.79|2938.18|2938.18|0
1638361080000|2021-12-01 12:18:00|2938.73|2938.73|2938.33|2938.33|2938.73|2938.73|2938.33|2938.33|0
1638361090000|2021-12-01 12:18:10|2938.26|2938.26|2938.73|2938.73|2938.73|2938.73|2938.26|2938.26|0
1638361100000|2021-12-01 12:18:20|2938.85|2938.85|2938.45|2938.45|2938.85|2938.85|2938.45|2938.45|0
1638361110000|2021-12-01 12:18:30|2938.74|2938.74|2938.64|2938.64|2938.74|2938.74|2938.41|2938.41|0
1638361120000|2021-12-01 12:18:40|2938.41|2938.41|2938.51|2938.51|2938.51|2938.51|2938.41|2938.41|0
1638361140000|2021-12-01 12:19:00|2938.39|2938.39|2938.49|2938.49|2938.49|2938.49|2938.39|2938.39|0
1638361150000|2021-12-01 12:19:10|2938.64|2938.64|2938.64|2938.64|2938.64|2938.64|2938.64|2938.64|0
1638361170000|2021-12-01 12:19:30|2938.86|2938.86|2938.96|2938.96|2938.96|2938.96|2938.86|2938.86|0
1638361190000|2021-12-01 12:19:50|2938.75|2938.75|2939.16|2939.16|2939.16|2939.16|2938.75|2938.75|0
1638361200000|2021-12-01 12:20:00|2939.23|2939.23|2939.5|2939.5|2939.5|2939.5|2939.23|2939.23|0
1638361210000|2021-12-01 12:20:10|2939.64|2939.64|2939.5|2939.5|2939.64|2939.64|2939.5|2939.5|0
1638361220000|2021-12-01 12:20:20|2939.35|2939.35|2938.09|2938.09|2939.35|2939.35|2938.09|2938.09|0
1638361230000|2021-12-01 12:20:30|2938.53|2938.53|2938.53|2938.53|2938.53|2938.53|2938.53|2938.53|0
1638361240000|2021-12-01 12:20:40|2938.23|2938.23|2938.09|2938.09|2938.38|2938.38|2938.09|2938.09|0
1638361250000|2021-12-01 12:20:50|2938.3|2938.3|2938.25|2938.25|2938.53|2938.53|2938.25|2938.25|0
1638361260000|2021-12-01 12:21:00|2938.27|2938.27|2938.25|2938.25|2938.27|2938.27|2938.25|2938.25|0
1638361270000|2021-12-01 12:21:10|2938.27|2938.27|2938.17|2938.17|2938.27|2938.27|2938.17|2938.17|0
1638361280000|2021-12-01 12:21:20|2938.04|2938.04|2937.55|2937.55|2938.04|2938.04|2937.55|2937.55|0
1638361290000|2021-12-01 12:21:30|2937.44|2937.44|2937.31|2937.31|2937.44|2937.44|2937.31|2937.31|0
1638361300000|2021-12-01 12:21:40|2937.24|2937.24|2937.23|2937.23|2937.24|2937.24|2937.09|2937.09|0
1638361310000|2021-12-01 12:21:50|2936.99|2936.99|2936.86|2936.86|2936.99|2936.99|2936.86|2936.86|0
1638361320000|2021-12-01 12:22:00|2936.79|2936.79|2935.95|2935.95|2936.79|2936.79|2935.83|2935.83|0
1638361340000|2021-12-01 12:22:20|2936.02|2936.02|2935.76|2935.76|2936.02|2936.02|2935.76|2935.76|0
1638361360000|2021-12-01 12:22:40|2935.53|2935.53|2934.58|2934.58|2935.53|2935.53|2934.58|2934.58|0
1638361370000|2021-12-01 12:22:50|2934.69|2934.69|2934.69|2934.69|2934.69|2934.69|2934.69|2934.69|0
1638361380000|2021-12-01 12:23:00|2934.8|2934.8|2934.66|2934.66|2934.8|2934.8|2934.66|2934.66|0
1638361390000|2021-12-01 12:23:10|2934.76|2934.76|2934.76|2934.76|2934.76|2934.76|2934.76|2934.76|0
1638361400000|2021-12-01 12:23:20|2934.64|2934.64|2934.76|2934.76|2934.76|2934.76|2934.64|2934.64|0
1638361410000|2021-12-01 12:23:30|2934.7|2934.7|2934.83|2934.83|2934.83|2934.83|2934.7|2934.7|0
1638361420000|2021-12-01 12:23:40|2934.9|2934.9|2934.9|2934.9|2934.9|2934.9|2934.9|2934.9|0
1638361430000|2021-12-01 12:23:50|2934.96|2934.96|2935.21|2935.21|2935.21|2935.21|2934.96|2934.96|0
1638361440000|2021-12-01 12:24:00|2934.92|2934.92|2935.23|2935.23|2935.23|2935.23|2934.92|2934.92|0
1638361450000|2021-12-01 12:24:10|2935.3|2935.3|2935.37|2935.37|2935.37|2935.37|2935.3|2935.3|0
1638361460000|2021-12-01 12:24:20|2935.43|2935.43|2935.58|2935.58|2935.58|2935.58|2935.43|2935.43|0
1638361470000|2021-12-01 12:24:30|2935.37|2935.37|2935.37|2935.37|2935.37|2935.37|2935.37|2935.37|0
1638361480000|2021-12-01 12:24:40|2935.35|2935.35|2935.35|2935.35|2935.35|2935.35|2935.35|2935.35|0
1638361490000|2021-12-01 12:24:50|2935.61|2935.61|2935.61|2935.61|2935.61|2935.61|2935.61|2935.61|0
1638361500000|2021-12-01 12:25:00|2935.49|2935.49|2935.07|2935.07|2935.49|2935.49|2935.07|2935.07|0
1638361510000|2021-12-01 12:25:10|2934.92|2934.92|2935.02|2935.02|2935.02|2935.02|2934.92|2934.92|0
1638361530000|2021-12-01 12:25:30|2934.96|2934.96|2935.27|2935.27|2935.38|2935.38|2934.96|2934.96|0
1638361540000|2021-12-01 12:25:40|2935.32|2935.32|2935.67|2935.67|2935.67|2935.67|2935.32|2935.32|0
1638361550000|2021-12-01 12:25:50|2935.73|2935.73|2935.83|2935.83|2935.83|2935.83|2935.73|2935.73|0
1638361560000|2021-12-01 12:26:00|2935.61|2935.61|2935.72|2935.72|2935.72|2935.72|2935.61|2935.61|0
1638361570000|2021-12-01 12:26:10|2935.84|2935.84|2935.84|2935.84|2935.84|2935.84|2935.84|2935.84|0
1638361600000|2021-12-01 12:26:40|2936.09|2936.09|2936.09|2936.09|2936.09|2936.09|2936.09|2936.09|0
1638361610000|2021-12-01 12:26:50|2936.21|2936.21|2936.35|2936.35|2936.65|2936.65|2936.21|2936.21|0
1638361620000|2021-12-01 12:27:00|2936.42|2936.42|2936.51|2936.51|2936.51|2936.51|2936.42|2936.42|0
1638361630000|2021-12-01 12:27:10|2936.66|2936.66|2937.77|2937.77|2937.77|2937.77|2936.66|2936.66|0
1638361640000|2021-12-01 12:27:20|2938.01|2938.01|2937.89|2937.89|2938.01|2938.01|2937.89|2937.89|0
1638361650000|2021-12-01 12:27:30|2938.03|2938.03|2938.09|2938.09|2938.09|2938.09|2938.03|2938.03|0
1638361660000|2021-12-01 12:27:40|2938.29|2938.29|2938.29|2938.29|2938.29|2938.29|2938.29|2938.29|0
1638361670000|2021-12-01 12:27:50|2938.05|2938.05|2938.45|2938.45|2938.45|2938.45|2938.05|2938.05|0
1638361680000|2021-12-01 12:28:00|2938.52|2938.52|2939.07|2939.07|2939.07|2939.07|2938.52|2938.52|0
1638361690000|2021-12-01 12:28:10|2939.19|2939.19|2938.52|2938.52|2939.19|2939.19|2938.52|2938.52|0
1638361700000|2021-12-01 12:28:20|2938.56|2938.56|2938.56|2938.56|2938.56|2938.56|2938.56|2938.56|0
1638361720000|2021-12-01 12:28:40|2938.8|2938.8|2939.13|2939.13|2939.13|2939.13|2938.78|2938.78|0
1638361730000|2021-12-01 12:28:50|2939.14|2939.14|2939.14|2939.14|2939.14|2939.14|2939.03|2939.03|0
1638361750000|2021-12-01 12:29:10|2939.07|2939.07|2939.23|2939.23|2939.3|2939.3|2939.07|2939.07|0
1638361760000|2021-12-01 12:29:20|2939.2|2939.2|2939.2|2939.2|2939.2|2939.2|2939.2|2939.2|0
1638361770000|2021-12-01 12:29:30|2939.46|2939.46|2938.66|2938.66|2939.46|2939.46|2938.66|2938.66|0
1638361780000|2021-12-01 12:29:40|2938.76|2938.76|2938.8|2938.8|2938.8|2938.8|2938.66|2938.66|0
1638361790000|2021-12-01 12:29:50|2938.87|2938.87|2938.73|2938.73|2938.87|2938.87|2938.73|2938.73|0
1638361810000|2021-12-01 12:30:10|2938.67|2938.67|2938.6|2938.6|2938.67|2938.67|2938.6|2938.6|0
1638361820000|2021-12-01 12:30:20|2938.75|2938.75|2938.75|2938.75|2938.75|2938.75|2938.75|2938.75|0
1638361830000|2021-12-01 12:30:30|2938.9|2938.9|2938.92|2938.92|2938.92|2938.92|2938.78|2938.78|0
1638361840000|2021-12-01 12:30:40|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|0
1638361850000|2021-12-01 12:30:50|2938.94|2938.94|2938.94|2938.94|2938.94|2938.94|2938.94|2938.94|0
1638361860000|2021-12-01 12:31:00|2939.07|2939.07|2939.07|2939.07|2939.07|2939.07|2939.07|2939.07|0
1638361880000|2021-12-01 12:31:20|2939.15|2939.15|2939.13|2939.13|2939.33|2939.33|2939.07|2939.07|0
1638361890000|2021-12-01 12:31:30|2939.2|2939.2|2939.33|2939.33|2939.33|2939.33|2939.2|2939.2|0
1638361900000|2021-12-01 12:31:40|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|0
1638361910000|2021-12-01 12:31:50|2939.61|2939.61|2939.61|2939.61|2939.61|2939.61|2939.61|2939.61|0
1638361930000|2021-12-01 12:32:10|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|0
1638361940000|2021-12-01 12:32:20|2939.65|2939.65|2939.65|2939.65|2939.65|2939.65|2939.65|2939.65|0
1638361950000|2021-12-01 12:32:30|2939.57|2939.57|2939.44|2939.44|2939.57|2939.57|2939.44|2939.44|0
1638361990000|2021-12-01 12:33:10|2939.56|2939.56|2939.56|2939.56|2939.56|2939.56|2939.56|2939.56|0
1638362000000|2021-12-01 12:33:20|2939.7|2939.7|2939.55|2939.55|2939.7|2939.7|2939.55|2939.55|0
1638362010000|2021-12-01 12:33:30|2939.37|2939.37|2939.33|2939.33|2939.37|2939.37|2939.33|2939.33|0
1638362020000|2021-12-01 12:33:40|2939.4|2939.4|2939.47|2939.47|2939.47|2939.47|2939.4|2939.4|0
1638362030000|2021-12-01 12:33:50|2939.9|2939.9|2939.71|2939.71|2939.9|2939.9|2939.71|2939.71|0
1638362040000|2021-12-01 12:34:00|2939.78|2939.78|2939.78|2939.78|2939.78|2939.78|2939.78|2939.78|0
1638362050000|2021-12-01 12:34:10|2939.88|2939.88|2939.88|2939.88|2939.88|2939.88|2939.88|2939.88|0
1638362060000|2021-12-01 12:34:20|2939.68|2939.68|2939.41|2939.41|2939.68|2939.68|2939.41|2939.41|0
1638362070000|2021-12-01 12:34:30|2939.49|2939.49|2939.24|2939.24|2939.49|2939.49|2939.24|2939.24|0
1638362080000|2021-12-01 12:34:40|2939.12|2939.12|2939.07|2939.07|2939.12|2939.12|2939.07|2939.07|0
1638362100000|2021-12-01 12:35:00|2938.95|2938.95|2938.95|2938.95|2938.95|2938.95|2938.95|2938.95|0
1638362110000|2021-12-01 12:35:10|2938.8|2938.8|2938.71|2938.71|2938.8|2938.8|2938.67|2938.67|0
1638362130000|2021-12-01 12:35:30|2938.91|2938.91|2939.24|2939.24|2939.24|2939.24|2938.91|2938.91|0
1638362140000|2021-12-01 12:35:40|2939.39|2939.39|2939.39|2939.39|2939.39|2939.39|2939.39|2939.39|0
1638362160000|2021-12-01 12:36:00|2939.05|2939.05|2938.91|2938.91|2939.05|2939.05|2938.91|2938.91|0
1638362170000|2021-12-01 12:36:10|2938.87|2938.87|2938.8|2938.8|2938.87|2938.87|2938.8|2938.8|0
1638362180000|2021-12-01 12:36:20|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|0
1638362190000|2021-12-01 12:36:30|2938.67|2938.67|2938.87|2938.87|2938.87|2938.87|2938.67|2938.67|0
1638362200000|2021-12-01 12:36:40|2938.73|2938.73|2938.79|2938.79|2938.79|2938.79|2938.73|2938.73|0
1638362210000|2021-12-01 12:36:50|2939.08|2939.08|2938.79|2938.79|2939.08|2939.08|2938.79|2938.79|0
1638362220000|2021-12-01 12:37:00|2939.01|2939.01|2939.25|2939.25|2939.25|2939.25|2939.01|2939.01|0
1638362230000|2021-12-01 12:37:10|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|0
1638362240000|2021-12-01 12:37:20|2939.53|2939.53|2939.53|2939.53|2939.53|2939.53|2939.53|2939.53|0
1638362250000|2021-12-01 12:37:30|2939.41|2939.41|2939.28|2939.28|2939.41|2939.41|2939.28|2939.28|0
1638362260000|2021-12-01 12:37:40|2939.26|2939.26|2939.23|2939.23|2939.26|2939.26|2939.23|2939.23|0
1638362270000|2021-12-01 12:37:50|2939.3|2939.3|2939.3|2939.3|2939.3|2939.3|2939.3|2939.3|0
1638362280000|2021-12-01 12:38:00|2939.18|2939.18|2939.36|2939.36|2939.36|2939.36|2939.14|2939.14|0
1638362290000|2021-12-01 12:38:10|2939.31|2939.31|2939.37|2939.37|2939.38|2939.38|2939.27|2939.27|0
1638362300000|2021-12-01 12:38:20|2939.25|2939.25|2938.84|2938.84|2939.25|2939.25|2938.78|2938.78|0
1638362310000|2021-12-01 12:38:30|2938.83|2938.83|2938.83|2938.83|2938.83|2938.83|2938.83|2938.83|0
1638362320000|2021-12-01 12:38:40|2938.97|2938.97|2938.97|2938.97|2938.97|2938.97|2938.97|2938.97|0
1638362330000|2021-12-01 12:38:50|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|0
1638362340000|2021-12-01 12:39:00|2939.22|2939.22|2939.09|2939.09|2939.22|2939.22|2939.09|2939.09|0
1638362350000|2021-12-01 12:39:10|2939.42|2939.42|2939.15|2939.15|2939.48|2939.48|2939.15|2939.15|0
1638362370000|2021-12-01 12:39:30|2939.29|2939.29|2939.29|2939.29|2939.29|2939.29|2939.29|2939.29|0
1638362380000|2021-12-01 12:39:40|2939.42|2939.42|2939.56|2939.56|2939.56|2939.56|2939.42|2939.42|0
1638362390000|2021-12-01 12:39:50|2939.49|2939.49|2939.06|2939.06|2939.49|2939.49|2939.06|2939.06|0
1638362400000|2021-12-01 12:40:00|2939.02|2939.02|2939.63|2939.63|2939.63|2939.63|2939.02|2939.02|0
1638362410000|2021-12-01 12:40:10|2939.7|2939.7|2939.7|2939.7|2939.7|2939.7|2939.7|2939.7|0
1638362420000|2021-12-01 12:40:20|2939.8|2939.8|2939.58|2939.58|2939.9|2939.9|2939.55|2939.55|0
1638362430000|2021-12-01 12:40:30|2939.7|2939.7|2940.04|2940.04|2940.04|2940.04|2939.7|2939.7|0
1638362440000|2021-12-01 12:40:40|2939.82|2939.82|2939.88|2939.88|2939.88|2939.88|2939.82|2939.82|0
1638362450000|2021-12-01 12:40:50|2939.77|2939.77|2939.77|2939.77|2939.77|2939.77|2939.77|2939.77|0
1638362460000|2021-12-01 12:41:00|2939.81|2939.81|2939.86|2939.86|2939.86|2939.86|2939.81|2939.81|0
1638362470000|2021-12-01 12:41:10|2939.99|2939.99|2939.99|2939.99|2939.99|2939.99|2939.99|2939.99|0
1638362480000|2021-12-01 12:41:20|2940.05|2940.05|2940.05|2940.05|2940.05|2940.05|2940.05|2940.05|0
1638362490000|2021-12-01 12:41:30|2939.92|2939.92|2939.92|2939.92|2939.92|2939.92|2939.92|2939.92|0
1638362500000|2021-12-01 12:41:40|2940.03|2940.03|2941.01|2941.01|2941.01|2941.01|2940.03|2940.03|0
1638362510000|2021-12-01 12:41:50|2941.24|2941.24|2941.24|2941.24|2941.24|2941.24|2941.24|2941.24|0
1638362520000|2021-12-01 12:42:00|2941.29|2941.29|2941.22|2941.22|2941.29|2941.29|2941.22|2941.22|0
1638362530000|2021-12-01 12:42:10|2941.72|2941.72|2941.68|2941.68|2942.18|2942.18|2941.68|2941.68|0
1638362540000|2021-12-01 12:42:20|2941.4|2941.4|2941.25|2941.25|2941.4|2941.4|2941.25|2941.25|0
1638362550000|2021-12-01 12:42:30|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|0
1638362560000|2021-12-01 12:42:40|2941.51|2941.51|2941.47|2941.47|2941.51|2941.51|2941.47|2941.47|0
1638362570000|2021-12-01 12:42:50|2941.54|2941.54|2941.54|2941.54|2941.54|2941.54|2941.54|2941.54|0
1638362580000|2021-12-01 12:43:00|2941.48|2941.48|2941.9|2941.9|2941.9|2941.9|2941.48|2941.48|0
1638362600000|2021-12-01 12:43:20|2941.7|2941.7|2941.7|2941.7|2941.7|2941.7|2941.7|2941.7|0
1638362620000|2021-12-01 12:43:40|2941.77|2941.77|2941.77|2941.77|2941.77|2941.77|2941.77|2941.77|0
1638362630000|2021-12-01 12:43:50|2941.83|2941.83|2941.96|2941.96|2941.96|2941.96|2941.83|2941.83|0
1638362640000|2021-12-01 12:44:00|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|0
1638362650000|2021-12-01 12:44:10|2941.79|2941.79|2941.79|2941.79|2941.79|2941.79|2941.79|2941.79|0
1638362660000|2021-12-01 12:44:20|2941.51|2941.51|2941.49|2941.49|2941.51|2941.51|2941.45|2941.45|0
1638362690000|2021-12-01 12:44:50|2941.52|2941.52|2940.82|2940.82|2941.52|2941.52|2940.82|2940.82|0
1638362700000|2021-12-01 12:45:00|2940.67|2940.67|2940.52|2940.52|2940.67|2940.67|2940.42|2940.42|0
1638362740000|2021-12-01 12:45:40|2940.63|2940.63|2940.67|2940.67|2940.74|2940.74|2940.63|2940.63|0
1638362750000|2021-12-01 12:45:50|2940.73|2940.73|2940.89|2940.89|2940.89|2940.89|2940.67|2940.67|0
1638362760000|2021-12-01 12:46:00|2941|2941|2941.11|2941.11|2941.12|2941.12|2941|2941|0
1638362780000|2021-12-01 12:46:20|2941.25|2941.25|2941.47|2941.47|2941.47|2941.47|2941.25|2941.25|0
1638362790000|2021-12-01 12:46:30|2941.33|2941.33|2941.33|2941.33|2941.33|2941.33|2941.33|2941.33|0
1638362820000|2021-12-01 12:47:00|2941.4|2941.4|2941.47|2941.47|2941.47|2941.47|2941.4|2941.4|0
1638362850000|2021-12-01 12:47:30|2941.41|2941.41|2941.06|2941.06|2941.41|2941.41|2941.06|2941.06|0
1638362860000|2021-12-01 12:47:40|2941.13|2941.13|2941.13|2941.13|2941.13|2941.13|2941.13|2941.13|0
1638362870000|2021-12-01 12:47:50|2941.28|2941.28|2941.28|2941.28|2941.28|2941.28|2941.28|2941.28|0
1638362880000|2021-12-01 12:48:00|2941.13|2941.13|2941.63|2941.63|2941.63|2941.63|2941.13|2941.13|0
1638362890000|2021-12-01 12:48:10|2941.7|2941.7|2941.56|2941.56|2941.8|2941.8|2941.45|2941.45|0
1638362900000|2021-12-01 12:48:20|2941.62|2941.62|2942.23|2942.23|2942.23|2942.23|2941.62|2941.62|0
1638362920000|2021-12-01 12:48:40|2942.12|2942.12|2942.12|2942.12|2942.12|2942.12|2942.12|2942.12|0
1638362930000|2021-12-01 12:48:50|2942.17|2942.17|2942.38|2942.38|2942.38|2942.38|2942.12|2942.12|0
1638362940000|2021-12-01 12:49:00|2942.68|2942.68|2942.82|2942.82|2942.82|2942.82|2942.68|2942.68|0
1638363000000|2021-12-01 12:50:00|2942.7|2942.7|2942.68|2942.68|2942.79|2942.79|2942.46|2942.46|0
1638363030000|2021-12-01 12:50:30|2942.57|2942.57|2942.46|2942.46|2942.57|2942.57|2942.46|2942.46|0
1638363040000|2021-12-01 12:50:40|2942.31|2942.31|2941.57|2941.57|2942.31|2942.31|2941.43|2941.43|0
1638363050000|2021-12-01 12:50:50|2941.65|2941.65|2941.65|2941.65|2941.65|2941.65|2941.65|2941.65|0
1638363060000|2021-12-01 12:51:00|2941.28|2941.28|2940.99|2940.99|2941.28|2941.28|2940.99|2940.99|0
1638363070000|2021-12-01 12:51:10|2940.93|2940.93|2940.93|2940.93|2940.93|2940.93|2940.93|2940.93|0
1638363080000|2021-12-01 12:51:20|2941.07|2941.07|2941.19|2941.19|2941.19|2941.19|2941.07|2941.07|0
1638363090000|2021-12-01 12:51:30|2941.26|2941.26|2941.51|2941.51|2941.51|2941.51|2941.26|2941.26|0
1638363100000|2021-12-01 12:51:40|2941.58|2941.58|2941.45|2941.45|2941.58|2941.58|2941.45|2941.45|0
1638363110000|2021-12-01 12:51:50|2941.31|2941.31|2941.31|2941.31|2941.31|2941.31|2941.31|2941.31|0
1638363120000|2021-12-01 12:52:00|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|0
1638363130000|2021-12-01 12:52:10|2941.42|2941.42|2941.56|2941.56|2941.56|2941.56|2941.42|2941.42|0
1638363150000|2021-12-01 12:52:30|2942|2942|2942|2942|2942|2942|2942|2942|0
1638363160000|2021-12-01 12:52:40|2941.9|2941.9|2941.9|2941.9|2941.9|2941.9|2941.9|2941.9|0
1638363170000|2021-12-01 12:52:50|2941.46|2941.46|2941.31|2941.31|2941.46|2941.46|2941.31|2941.31|0
1638363180000|2021-12-01 12:53:00|2941.37|2941.37|2941.42|2941.42|2941.42|2941.42|2941.29|2941.29|0
1638363190000|2021-12-01 12:53:10|2941.35|2941.35|2939.99|2939.99|2941.35|2941.35|2939.76|2939.76|0
1638363200000|2021-12-01 12:53:20|2939.92|2939.92|2939.85|2939.85|2939.92|2939.92|2939.85|2939.85|0
1638363220000|2021-12-01 12:53:40|2940|2940|2940|2940|2940|2940|2940|2940|0
1638363230000|2021-12-01 12:53:50|2939.85|2939.85|2939.94|2939.94|2940|2940|2939.85|2939.85|0
1638363240000|2021-12-01 12:54:00|2939.8|2939.8|2939.8|2939.8|2939.8|2939.8|2939.8|2939.8|0
1638363250000|2021-12-01 12:54:10|2939.85|2939.85|2939.85|2939.85|2939.85|2939.85|2939.85|2939.85|0
1638363260000|2021-12-01 12:54:20|2940.19|2940.19|2940.01|2940.01|2940.3|2940.3|2940.01|2940.01|0
1638363270000|2021-12-01 12:54:30|2940.14|2940.14|2940.14|2940.14|2940.14|2940.14|2940.14|2940.14|0
1638363280000|2021-12-01 12:54:40|2940|2940|2940|2940|2940|2940|2940|2940|0
1638363290000|2021-12-01 12:54:50|2940.13|2940.13|2940.2|2940.2|2940.2|2940.2|2940.13|2940.13|0
1638363300000|2021-12-01 12:55:00|2940.33|2940.33|2940.21|2940.21|2940.33|2940.33|2940.21|2940.21|0
1638363310000|2021-12-01 12:55:10|2940.15|2940.15|2940.15|2940.15|2940.15|2940.15|2940.15|2940.15|0
1638363320000|2021-12-01 12:55:20|2940.22|2940.22|2940.22|2940.22|2940.22|2940.22|2940.22|2940.22|0
1638363330000|2021-12-01 12:55:30|2940.21|2940.21|2940.19|2940.19|2940.21|2940.21|2940.19|2940.19|0
1638363360000|2021-12-01 12:56:00|2940.32|2940.32|2940.26|2940.26|2940.32|2940.32|2940.26|2940.26|0
1638363370000|2021-12-01 12:56:10|2940.19|2940.19|2940.11|2940.11|2940.19|2940.19|2940.11|2940.11|0
1638363380000|2021-12-01 12:56:20|2940.08|2940.08|2939.75|2939.75|2940.08|2940.08|2939.75|2939.75|0
1638363400000|2021-12-01 12:56:40|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|0
1638363420000|2021-12-01 12:57:00|2939.61|2939.61|2939.61|2939.61|2939.61|2939.61|2939.61|2939.61|0
1638363440000|2021-12-01 12:57:20|2939.48|2939.48|2939.12|2939.12|2939.48|2939.48|2939.12|2939.12|0
1638363450000|2021-12-01 12:57:30|2938.98|2938.98|2939.01|2939.01|2939.12|2939.12|2938.98|2938.98|0
1638363460000|2021-12-01 12:57:40|2938.79|2938.79|2938.57|2938.57|2938.79|2938.79|2938.57|2938.57|0
1638363480000|2021-12-01 12:58:00|2938.77|2938.77|2939.13|2939.13|2939.13|2939.13|2938.77|2938.77|0
1638363490000|2021-12-01 12:58:10|2938.92|2938.92|2938.92|2938.92|2938.92|2938.92|2938.92|2938.92|0
1638363500000|2021-12-01 12:58:20|2938.84|2938.84|2938.84|2938.84|2938.84|2938.84|2938.84|2938.84|0
1638363520000|2021-12-01 12:58:40|2938.91|2938.91|2938.88|2938.88|2939.05|2939.05|2938.81|2938.81|0
1638363530000|2021-12-01 12:58:50|2938.67|2938.67|2938.67|2938.67|2938.67|2938.67|2938.67|2938.67|0
1638363540000|2021-12-01 12:59:00|2938.42|2938.42|2938.58|2938.58|2938.58|2938.58|2938.42|2938.42|0
1638363550000|2021-12-01 12:59:10|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|0
1638363570000|2021-12-01 12:59:30|2938.48|2938.48|2938.52|2938.52|2938.62|2938.62|2938.41|2938.41|0
1638363580000|2021-12-01 12:59:40|2938.63|2938.63|2938.63|2938.63|2938.63|2938.63|2938.63|2938.63|0
1638363590000|2021-12-01 12:59:50|2938.75|2938.75|2938.75|2938.75|2938.75|2938.75|2938.75|2938.75|0
1638363600000|2021-12-01 13:00:00|2938.63|2938.63|2939|2939|2939|2939|2938.63|2938.63|0
1638363610000|2021-12-01 13:00:10|2939.07|2939.07|2938.97|2938.97|2939.07|2939.07|2938.97|2938.97|0
1638363620000|2021-12-01 13:00:20|2939.14|2939.14|2938.58|2938.58|2939.25|2939.25|2937.91|2937.91|0
1638363630000|2021-12-01 13:00:30|2938.69|2938.69|2939.18|2939.18|2939.18|2939.18|2938.69|2938.69|0
1638363640000|2021-12-01 13:00:40|2939.11|2939.11|2939.41|2939.41|2939.41|2939.41|2939.11|2939.11|0
1638363650000|2021-12-01 13:00:50|2939.29|2939.29|2939.56|2939.56|2939.56|2939.56|2939.29|2939.29|0
1638363660000|2021-12-01 13:01:00|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|0
1638363670000|2021-12-01 13:01:10|2939.56|2939.56|2939.41|2939.41|2939.65|2939.65|2939.41|2939.41|0
1638363680000|2021-12-01 13:01:20|2939.48|2939.48|2939.5|2939.5|2939.5|2939.5|2939.48|2939.48|0
1638363690000|2021-12-01 13:01:30|2939.62|2939.62|2939.62|2939.62|2939.62|2939.62|2939.62|2939.62|0
1638363700000|2021-12-01 13:01:40|2939.57|2939.57|2939.5|2939.5|2939.57|2939.57|2939.5|2939.5|0
1638363710000|2021-12-01 13:01:50|2939.14|2939.14|2939.09|2939.09|2939.14|2939.14|2938.94|2938.94|0
1638363720000|2021-12-01 13:02:00|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|0
1638363730000|2021-12-01 13:02:10|2939.46|2939.46|2939.46|2939.46|2939.46|2939.46|2939.46|2939.46|0
1638363740000|2021-12-01 13:02:20|2939.6|2939.6|2939.82|2939.82|2939.82|2939.82|2939.46|2939.46|0
1638363750000|2021-12-01 13:02:30|2940.06|2940.06|2940.06|2940.06|2940.06|2940.06|2940.06|2940.06|0
1638363760000|2021-12-01 13:02:40|2940.21|2940.21|2940.28|2940.28|2940.28|2940.28|2940.21|2940.21|0
1638363770000|2021-12-01 13:02:50|2940.34|2940.34|2940.34|2940.34|2940.34|2940.34|2940.34|2940.34|0
1638363790000|2021-12-01 13:03:10|2940.22|2940.22|2940.14|2940.14|2940.22|2940.22|2940.08|2940.08|0
1638363800000|2021-12-01 13:03:20|2940|2940|2939.65|2939.65|2940.06|2940.06|2939.65|2939.65|0
1638363810000|2021-12-01 13:03:30|2939.64|2939.64|2939.66|2939.66|2939.66|2939.66|2939.64|2939.64|0
1638363820000|2021-12-01 13:03:40|2939.81|2939.81|2939.81|2939.81|2939.81|2939.81|2939.81|2939.81|0
1638363850000|2021-12-01 13:04:10|2939.94|2939.94|2939.81|2939.81|2939.94|2939.94|2939.81|2939.81|0
1638363860000|2021-12-01 13:04:20|2939.86|2939.86|2940.74|2940.74|2940.74|2940.74|2939.86|2939.86|0
1638363870000|2021-12-01 13:04:30|2940.54|2940.54|2940.61|2940.61|2940.61|2940.61|2940.54|2940.54|0
1638363890000|2021-12-01 13:04:50|2940.72|2940.72|2940.72|2940.72|2940.72|2940.72|2940.72|2940.72|0
1638363900000|2021-12-01 13:05:00|2940.61|2940.61|2940.46|2940.46|2940.61|2940.61|2940.46|2940.46|0
1638363910000|2021-12-01 13:05:10|2940.41|2940.41|2940.25|2940.25|2940.41|2940.41|2940.18|2940.18|0
1638363940000|2021-12-01 13:05:40|2940.1|2940.1|2940.1|2940.1|2940.1|2940.1|2940.1|2940.1|0
1638363950000|2021-12-01 13:05:50|2940.25|2940.25|2940.25|2940.25|2940.25|2940.25|2940.25|2940.25|0
1638363960000|2021-12-01 13:06:00|2940.47|2940.47|2940.7|2940.7|2940.7|2940.7|2940.47|2940.47|0
1638363990000|2021-12-01 13:06:30|2940.49|2940.49|2940.49|2940.49|2940.49|2940.49|2940.49|2940.49|0
1638364000000|2021-12-01 13:06:40|2940.64|2940.64|2940.64|2940.64|2940.64|2940.64|2940.64|2940.64|0
1638364020000|2021-12-01 13:07:00|2940.49|2940.49|2940.64|2940.64|2940.64|2940.64|2940.49|2940.49|0
1638364050000|2021-12-01 13:07:30|2940.85|2940.85|2940.85|2940.85|2940.85|2940.85|2940.85|2940.85|0
1638364060000|2021-12-01 13:07:40|2940.74|2940.74|2939.57|2939.57|2940.74|2940.74|2939.57|2939.57|0
1638364080000|2021-12-01 13:08:00|2939.46|2939.46|2939.24|2939.24|2939.46|2939.46|2939.24|2939.24|0
1638364090000|2021-12-01 13:08:10|2939.1|2939.1|2938.58|2938.58|2939.1|2939.1|2938.58|2938.58|0
1638364100000|2021-12-01 13:08:20|2938.66|2938.66|2938.53|2938.53|2938.66|2938.66|2938.53|2938.53|0
1638364110000|2021-12-01 13:08:30|2938.39|2938.39|2938.26|2938.26|2938.39|2938.39|2938.22|2938.22|0
1638364130000|2021-12-01 13:08:50|2938.33|2938.33|2938.33|2938.33|2938.33|2938.33|2938.33|2938.33|0
1638364140000|2021-12-01 13:09:00|2938.22|2938.22|2938.44|2938.44|2938.44|2938.44|2938.22|2938.22|0
1638364150000|2021-12-01 13:09:10|2938.48|2938.48|2938.11|2938.11|2938.48|2938.48|2938.11|2938.11|0
1638364160000|2021-12-01 13:09:20|2938.3|2938.3|2938.3|2938.3|2938.3|2938.3|2938.3|2938.3|0
1638364170000|2021-12-01 13:09:30|2938.23|2938.23|2938.38|2938.38|2938.38|2938.38|2938.23|2938.23|0
1638364180000|2021-12-01 13:09:40|2938.32|2938.32|2938.32|2938.32|2938.32|2938.32|2938.32|2938.32|0
1638364190000|2021-12-01 13:09:50|2938.27|2938.27|2938.22|2938.22|2938.27|2938.27|2938.15|2938.15|0
1638364200000|2021-12-01 13:10:00|2938.09|2938.09|2937.92|2937.92|2938.09|2938.09|2937.92|2937.92|0
1638364210000|2021-12-01 13:10:10|2937.78|2937.78|2937.78|2937.78|2937.78|2937.78|2937.78|2937.78|0
1638364220000|2021-12-01 13:10:20|2937.92|2937.92|2937.8|2937.8|2937.92|2937.92|2937.8|2937.8|0
1638364230000|2021-12-01 13:10:30|2937.95|2937.95|2937.95|2937.95|2937.95|2937.95|2937.95|2937.95|0
1638364240000|2021-12-01 13:10:40|2937.99|2937.99|2937.99|2937.99|2937.99|2937.99|2937.99|2937.99|0
1638364250000|2021-12-01 13:10:50|2938.21|2938.21|2937.99|2937.99|2938.55|2938.55|2937.99|2937.99|0
1638364260000|2021-12-01 13:11:00|2937.88|2937.88|2937.88|2937.88|2937.88|2937.88|2937.88|2937.88|0
1638364270000|2021-12-01 13:11:10|2937.77|2937.77|2937.77|2937.77|2937.77|2937.77|2937.77|2937.77|0
1638364280000|2021-12-01 13:11:20|2937.72|2937.72|2937.72|2937.72|2937.72|2937.72|2937.72|2937.72|0
1638364290000|2021-12-01 13:11:30|2937.78|2937.78|2937.9|2937.9|2937.9|2937.9|2937.78|2937.78|0
1638364320000|2021-12-01 13:12:00|2937.77|2937.77|2937.77|2937.77|2937.77|2937.77|2937.77|2937.77|0
1638364330000|2021-12-01 13:12:10|2937.64|2937.64|2937.68|2937.68|2937.68|2937.68|2937.57|2937.57|0
1638364350000|2021-12-01 13:12:30|2937.53|2937.53|2937.53|2937.53|2937.53|2937.53|2937.53|2937.53|0
1638364370000|2021-12-01 13:12:50|2937.66|2937.66|2937.66|2937.66|2937.66|2937.66|2937.66|2937.66|0
1638364380000|2021-12-01 13:13:00|2937.73|2937.73|2938.07|2938.07|2938.07|2938.07|2937.73|2937.73|0
1638364390000|2021-12-01 13:13:10|2937.96|2937.96|2938.21|2938.21|2938.21|2938.21|2937.96|2937.96|0
1638364400000|2021-12-01 13:13:20|2938.15|2938.15|2938.33|2938.33|2938.33|2938.33|2938.13|2938.13|0
1638364420000|2021-12-01 13:13:40|2938.45|2938.45|2938.45|2938.45|2938.45|2938.45|2938.45|2938.45|0
1638364430000|2021-12-01 13:13:50|2938.21|2938.21|2938.31|2938.31|2938.31|2938.31|2938.06|2938.06|0
1638364440000|2021-12-01 13:14:00|2938.38|2938.38|2937.99|2937.99|2938.38|2938.38|2937.97|2937.97|0
1638364450000|2021-12-01 13:14:10|2937.87|2937.87|2937.87|2937.87|2937.87|2937.87|2937.87|2937.87|0
1638364470000|2021-12-01 13:14:30|2937.8|2937.8|2937.93|2937.93|2937.93|2937.93|2937.76|2937.76|0
1638364490000|2021-12-01 13:14:50|2938.07|2938.07|2938.46|2938.46|2938.53|2938.53|2938.06|2938.06|0
1638364500000|2021-12-01 13:15:00|2938.52|2938.52|2938.38|2938.38|2938.52|2938.52|2938.38|2938.38|0
1638364510000|2021-12-01 13:15:10|2938.25|2938.25|2938.4|2938.4|2938.4|2938.4|2938.25|2938.25|0
1638364520000|2021-12-01 13:15:20|2938.34|2938.34|2938.46|2938.46|2938.46|2938.46|2938.34|2938.34|0
1638364530000|2021-12-01 13:15:30|2938.32|2938.32|2938.44|2938.44|2938.44|2938.44|2938.32|2938.32|0
1638364550000|2021-12-01 13:15:50|2938.32|2938.32|2938.12|2938.12|2938.32|2938.32|2938.08|2938.08|0
1638364560000|2021-12-01 13:16:00|2937.99|2937.99|2936.37|2936.37|2937.99|2937.99|2936.37|2936.37|0
1638364570000|2021-12-01 13:16:10|2936.27|2936.27|2936.37|2936.37|2936.37|2936.37|2936.27|2936.27|0
1638364580000|2021-12-01 13:16:20|2936.16|2936.16|2936.14|2936.14|2936.5|2936.5|2936.14|2936.14|0
1638364590000|2021-12-01 13:16:30|2936|2936|2935.95|2935.95|2936|2936|2935.95|2935.95|0
1638364600000|2021-12-01 13:16:40|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|0
1638364610000|2021-12-01 13:16:50|2935.7|2935.7|2935.87|2935.87|2935.87|2935.87|2935.7|2935.7|0
1638364620000|2021-12-01 13:17:00|2935.94|2935.94|2935.9|2935.9|2935.97|2935.97|2935.83|2935.83|0
1638364630000|2021-12-01 13:17:10|2935.97|2935.97|2935.9|2935.9|2936.03|2936.03|2935.75|2935.75|0
1638364650000|2021-12-01 13:17:30|2935.99|2935.99|2935.9|2935.9|2935.99|2935.99|2935.9|2935.9|0
1638364670000|2021-12-01 13:17:50|2935.83|2935.83|2936.48|2936.48|2936.48|2936.48|2935.83|2935.83|0
1638364680000|2021-12-01 13:18:00|2936.53|2936.53|2936.92|2936.92|2936.98|2936.98|2936.53|2936.53|0
1638364690000|2021-12-01 13:18:10|2936.99|2936.99|2937.11|2937.11|2937.11|2937.11|2936.99|2936.99|0
1638364700000|2021-12-01 13:18:20|2937.04|2937.04|2937.16|2937.16|2937.16|2937.16|2937.04|2937.04|0
1638364710000|2021-12-01 13:18:30|2937.12|2937.12|2936.88|2936.88|2937.12|2937.12|2936.88|2936.88|0
1638364720000|2021-12-01 13:18:40|2936.76|2936.76|2936.76|2936.76|2936.76|2936.76|2936.76|2936.76|0
1638364730000|2021-12-01 13:18:50|2936.82|2936.82|2937.55|2937.55|2937.55|2937.55|2936.82|2936.82|0
1638364740000|2021-12-01 13:19:00|2937.44|2937.44|2937.44|2937.44|2937.44|2937.44|2937.44|2937.44|0
1638364760000|2021-12-01 13:19:20|2937.32|2937.32|2937.32|2937.32|2937.32|2937.32|2937.2|2937.2|0
1638364770000|2021-12-01 13:19:30|2937.26|2937.26|2937.26|2937.26|2937.26|2937.26|2937.26|2937.26|0
1638364790000|2021-12-01 13:19:50|2937.2|2937.2|2937.14|2937.14|2937.42|2937.42|2937.14|2937.14|0
1638364800000|2021-12-01 13:20:00|2937.07|2937.07|2937.07|2937.07|2937.07|2937.07|2937.07|2937.07|0
1638364820000|2021-12-01 13:20:20|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|0
1638364830000|2021-12-01 13:20:30|2937.07|2937.07|2937.07|2937.07|2937.07|2937.07|2937.07|2937.07|0
1638364860000|2021-12-01 13:21:00|2937.2|2937.2|2937.32|2937.32|2937.32|2937.32|2937.14|2937.14|0
1638364900000|2021-12-01 13:21:40|2937.34|2937.34|2937.47|2937.47|2937.62|2937.62|2937.18|2937.18|0
1638364910000|2021-12-01 13:21:50|2937.4|2937.4|2937.59|2937.59|2937.59|2937.59|2937.4|2937.4|0
1638364920000|2021-12-01 13:22:00|2937.65|2937.65|2937.65|2937.65|2937.65|2937.65|2937.65|2937.65|0
1638364930000|2021-12-01 13:22:10|2937.8|2937.8|2937.55|2937.55|2937.8|2937.8|2937.55|2937.55|0
1638364940000|2021-12-01 13:22:20|2937.59|2937.59|2937.71|2937.71|2937.71|2937.71|2937.59|2937.59|0
1638364950000|2021-12-01 13:22:30|2937.81|2937.81|2937.81|2937.81|2937.81|2937.81|2937.81|2937.81|0
1638364960000|2021-12-01 13:22:40|2937.57|2937.57|2937.57|2937.57|2937.57|2937.57|2937.57|2937.57|0
1638364970000|2021-12-01 13:22:50|2937.42|2937.42|2936.38|2936.38|2937.42|2937.42|2936.38|2936.38|0
1638364980000|2021-12-01 13:23:00|2936.23|2936.23|2936.2|2936.2|2936.23|2936.23|2936.2|2936.2|0
1638364990000|2021-12-01 13:23:10|2936.13|2936.13|2936.16|2936.16|2936.27|2936.27|2936.13|2936.13|0
1638365010000|2021-12-01 13:23:30|2936.22|2936.22|2936.22|2936.22|2936.22|2936.22|2936.22|2936.22|0
1638365020000|2021-12-01 13:23:40|2936.29|2936.29|2936.44|2936.44|2936.44|2936.44|2936.29|2936.29|0
1638365030000|2021-12-01 13:23:50|2936.14|2936.14|2936.02|2936.02|2936.14|2936.14|2935.81|2935.81|0
1638365040000|2021-12-01 13:24:00|2936.09|2936.09|2936.09|2936.09|2936.09|2936.09|2936.09|2936.09|0
1638365060000|2021-12-01 13:24:20|2935.97|2935.97|2935.97|2935.97|2935.97|2935.97|2935.97|2935.97|0
1638365070000|2021-12-01 13:24:30|2935.91|2935.91|2935.7|2935.7|2935.91|2935.91|2935.7|2935.7|0
1638365100000|2021-12-01 13:25:00|2935.91|2935.91|2935.98|2935.98|2935.98|2935.98|2935.91|2935.91|0
1638365110000|2021-12-01 13:25:10|2936.05|2936.05|2936.11|2936.11|2936.11|2936.11|2936.05|2936.05|0
1638365120000|2021-12-01 13:25:20|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|0
1638365130000|2021-12-01 13:25:30|2936.22|2936.22|2936.22|2936.22|2936.22|2936.22|2936.22|2936.22|0
1638365150000|2021-12-01 13:25:50|2936.37|2936.37|2936.49|2936.49|2936.49|2936.49|2936.37|2936.37|0
1638365180000|2021-12-01 13:26:20|2936.36|2936.36|2936.36|2936.36|2936.36|2936.36|2936.36|2936.36|0
1638365190000|2021-12-01 13:26:30|2936.15|2936.15|2936.3|2936.3|2936.3|2936.3|2936.15|2936.15|0
1638365200000|2021-12-01 13:26:40|2936.15|2936.15|2936.15|2936.15|2936.15|2936.15|2936.15|2936.15|0
1638365210000|2021-12-01 13:26:50|2936.26|2936.26|2936.14|2936.14|2936.26|2936.26|2936.14|2936.14|0
1638365220000|2021-12-01 13:27:00|2936.01|2936.01|2936.13|2936.13|2936.13|2936.13|2936.01|2936.01|0
1638365240000|2021-12-01 13:27:20|2936.06|2936.06|2937.86|2937.86|2937.91|2937.91|2935.93|2935.93|0
1638365250000|2021-12-01 13:27:30|2937.75|2937.75|2937.6|2937.6|2937.86|2937.86|2937.36|2937.36|0
1638365260000|2021-12-01 13:27:40|2937.82|2937.82|2937.75|2937.75|2937.82|2937.82|2937.62|2937.62|0
1638365280000|2021-12-01 13:28:00|2937.64|2937.64|2937.64|2937.64|2937.64|2937.64|2937.64|2937.64|0
1638365290000|2021-12-01 13:28:10|2937.5|2937.5|2937.61|2937.61|2937.61|2937.61|2937.5|2937.5|0
1638365300000|2021-12-01 13:28:20|2937.71|2937.71|2938.01|2938.01|2938.01|2938.01|2937.71|2937.71|0
1638365310000|2021-12-01 13:28:30|2937.99|2937.99|2937.61|2937.61|2937.99|2937.99|2937.61|2937.61|0
1638365320000|2021-12-01 13:28:40|2937.32|2937.32|2937.44|2937.44|2937.44|2937.44|2937.32|2937.32|0
1638365330000|2021-12-01 13:28:50|2937.15|2937.15|2937.15|2937.15|2937.29|2937.29|2937.15|2937.15|0
1638365350000|2021-12-01 13:29:10|2937.14|2937.14|2937.02|2937.02|2937.14|2937.14|2937.02|2937.02|0
1638365380000|2021-12-01 13:29:40|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|0
1638365400000|2021-12-01 13:30:00|2936.96|2936.96|2937.04|2937.04|2937.04|2937.04|2936.84|2936.84|0
1638365410000|2021-12-01 13:30:10|2937.1|2937.1|2937.28|2937.28|2937.32|2937.32|2937.1|2937.1|0
1638365420000|2021-12-01 13:30:20|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|0
1638365430000|2021-12-01 13:30:30|2937.37|2937.37|2937.37|2937.37|2937.37|2937.37|2937.37|2937.37|0
1638365450000|2021-12-01 13:30:50|2937.29|2937.29|2937.19|2937.19|2937.29|2937.29|2937.19|2937.19|0
1638365460000|2021-12-01 13:31:00|2937.42|2937.42|2937.42|2937.42|2937.42|2937.42|2937.42|2937.42|0
1638365470000|2021-12-01 13:31:10|2937.35|2937.35|2937.35|2937.35|2937.35|2937.35|2937.35|2937.35|0
1638365480000|2021-12-01 13:31:20|2937.28|2937.28|2937.35|2937.35|2937.35|2937.35|2937.28|2937.28|0
1638365500000|2021-12-01 13:31:40|2937.56|2937.56|2937.56|2937.56|2937.56|2937.56|2937.56|2937.56|0
1638365520000|2021-12-01 13:32:00|2937.71|2937.71|2937.71|2937.71|2937.71|2937.71|2937.71|2937.71|0
1638365530000|2021-12-01 13:32:10|2937.76|2937.76|2937.76|2937.76|2937.76|2937.76|2937.76|2937.76|0
1638365550000|2021-12-01 13:32:30|2937.69|2937.69|2937.62|2937.62|2937.69|2937.69|2937.62|2937.62|0
1638365560000|2021-12-01 13:32:40|2937.69|2937.69|2937.69|2937.69|2937.69|2937.69|2937.69|2937.69|0
1638365570000|2021-12-01 13:32:50|2937.57|2937.57|2937.57|2937.57|2937.57|2937.57|2937.57|2937.57|0
1638365580000|2021-12-01 13:33:00|2937.69|2937.69|2937.61|2937.61|2937.9|2937.9|2937.61|2937.61|0
1638365590000|2021-12-01 13:33:10|2937.9|2937.9|2937.9|2937.9|2937.9|2937.9|2937.68|2937.68|0
1638365630000|2021-12-01 13:33:50|2937.84|2937.84|2937.52|2937.52|2937.84|2937.84|2937.52|2937.52|0
1638365640000|2021-12-01 13:34:00|2937.59|2937.59|2937.89|2937.89|2937.89|2937.89|2937.59|2937.59|0
1638365660000|2021-12-01 13:34:20|2937.97|2937.97|2938.04|2938.04|2938.09|2938.09|2937.97|2937.97|0
1638365670000|2021-12-01 13:34:30|2938.25|2938.25|2938.25|2938.25|2938.25|2938.25|2938.25|2938.25|0
1638365680000|2021-12-01 13:34:40|2938.18|2938.18|2938.18|2938.18|2938.18|2938.18|2938.18|2938.18|0
1638365700000|2021-12-01 13:35:00|2938.04|2938.04|2938.46|2938.46|2938.46|2938.46|2938.04|2938.04|0
1638365710000|2021-12-01 13:35:10|2938.31|2938.31|2938.37|2938.37|2938.37|2938.37|2938.31|2938.31|0
1638365730000|2021-12-01 13:35:30|2938.43|2938.43|2938.43|2938.43|2938.43|2938.43|2938.43|2938.43|0
1638365740000|2021-12-01 13:35:40|2938.23|2938.23|2938.35|2938.35|2938.35|2938.35|2938.23|2938.23|0
1638365750000|2021-12-01 13:35:50|2938.53|2938.53|2938.53|2938.53|2938.53|2938.53|2938.53|2938.53|0
1638365760000|2021-12-01 13:36:00|2938.32|2938.32|2938.2|2938.2|2938.32|2938.32|2938.2|2938.2|0
1638365790000|2021-12-01 13:36:30|2938.15|2938.15|2938.45|2938.45|2938.45|2938.45|2938.15|2938.15|0
1638365820000|2021-12-01 13:37:00|2938.39|2938.39|2938.16|2938.16|2938.39|2938.39|2938.04|2938.04|0
1638365830000|2021-12-01 13:37:10|2938.29|2938.29|2938.36|2938.36|2938.36|2938.36|2938.29|2938.29|0
1638365840000|2021-12-01 13:37:20|2938.28|2938.28|2938.28|2938.28|2938.28|2938.28|2938.28|2938.28|0
1638365850000|2021-12-01 13:37:30|2938.59|2938.59|2938.71|2938.71|2938.71|2938.71|2938.59|2938.59|0
1638365860000|2021-12-01 13:37:40|2938.7|2938.7|2938.66|2938.66|2938.7|2938.7|2938.66|2938.66|0
1638365870000|2021-12-01 13:37:50|2938.79|2938.79|2938.79|2938.79|2938.79|2938.79|2938.79|2938.79|0
1638365880000|2021-12-01 13:38:00|2938.66|2938.66|2938.52|2938.52|2938.66|2938.66|2938.37|2938.37|0
1638365890000|2021-12-01 13:38:10|2938.59|2938.59|2938.59|2938.59|2938.59|2938.59|2938.59|2938.59|0
1638365900000|2021-12-01 13:38:20|2938.65|2938.65|2938.65|2938.65|2938.65|2938.65|2938.65|2938.65|0
1638365920000|2021-12-01 13:38:40|2938.54|2938.54|2938.54|2938.54|2938.54|2938.54|2938.54|2938.54|0
1638365950000|2021-12-01 13:39:10|2938.68|2938.68|2938.87|2938.87|2938.87|2938.87|2938.68|2938.68|0
1638365970000|2021-12-01 13:39:30|2939.13|2939.13|2939.13|2939.13|2939.13|2939.13|2939.13|2939.13|0
1638365980000|2021-12-01 13:39:40|2939.2|2939.2|2939.64|2939.64|2939.64|2939.64|2939.2|2939.2|0
1638366000000|2021-12-01 13:40:00|2939.89|2939.89|2939.89|2939.89|2940.01|2940.01|2939.89|2939.89|0
1638366010000|2021-12-01 13:40:10|2939.93|2939.93|2939.95|2939.95|2939.95|2939.95|2939.93|2939.93|0
1638366020000|2021-12-01 13:40:20|2940.07|2940.07|2940.11|2940.11|2940.11|2940.11|2940.07|2940.07|0
1638366040000|2021-12-01 13:40:40|2940.32|2940.32|2940.32|2940.32|2940.32|2940.32|2940.32|2940.32|0
1638366070000|2021-12-01 13:41:10|2940.11|2940.11|2940.11|2940.11|2940.11|2940.11|2940.11|2940.11|0
1638366080000|2021-12-01 13:41:20|2939.98|2939.98|2939.98|2939.98|2939.98|2939.98|2939.98|2939.98|0
1638366110000|2021-12-01 13:41:50|2940.12|2940.12|2940.12|2940.12|2940.12|2940.12|2940.12|2940.12|0
1638366140000|2021-12-01 13:42:20|2940.23|2940.23|2940.31|2940.31|2940.45|2940.45|2940.23|2940.23|0
1638366150000|2021-12-01 13:42:30|2940.44|2940.44|2940.44|2940.44|2940.44|2940.44|2940.44|2940.44|0
1638366160000|2021-12-01 13:42:40|2940.51|2940.51|2940.51|2940.51|2940.51|2940.51|2940.51|2940.51|0
1638366180000|2021-12-01 13:43:00|2940.36|2940.36|2940.21|2940.21|2940.36|2940.36|2940.21|2940.21|0
1638366190000|2021-12-01 13:43:10|2940.14|2940.14|2940.2|2940.2|2940.2|2940.2|2940.14|2940.14|0
1638366200000|2021-12-01 13:43:20|2940.07|2940.07|2940.07|2940.07|2940.07|2940.07|2940.07|2940.07|0
1638366230000|2021-12-01 13:43:50|2940.14|2940.14|2940.14|2940.14|2940.14|2940.14|2940.14|2940.14|0
1638366240000|2021-12-01 13:44:00|2940.12|2940.12|2940.16|2940.16|2940.27|2940.27|2940.12|2940.12|0
1638366250000|2021-12-01 13:44:10|2940.31|2940.31|2940.57|2940.57|2940.57|2940.57|2940.31|2940.31|0
1638366260000|2021-12-01 13:44:20|2940.67|2940.67|2940.67|2940.67|2940.67|2940.67|2940.67|2940.67|0
1638366270000|2021-12-01 13:44:30|2940.89|2940.89|2940.95|2940.95|2940.95|2940.95|2940.89|2940.89|0
1638366300000|2021-12-01 13:45:00|2941.07|2941.07|2940.93|2940.93|2941.07|2941.07|2940.93|2940.93|0
1638366320000|2021-12-01 13:45:20|2941.05|2941.05|2941.05|2941.05|2941.05|2941.05|2941.05|2941.05|0
1638366330000|2021-12-01 13:45:30|2941.02|2941.02|2941.02|2941.02|2941.02|2941.02|2941.02|2941.02|0
1638366350000|2021-12-01 13:45:50|2940.95|2940.95|2940.95|2940.95|2941.02|2941.02|2940.95|2940.95|0
1638366360000|2021-12-01 13:46:00|2941.1|2941.1|2940.82|2940.82|2941.1|2941.1|2940.82|2940.82|0
1638366370000|2021-12-01 13:46:10|2940.87|2940.87|2940.8|2940.8|2940.87|2940.87|2940.8|2940.8|0
1638366380000|2021-12-01 13:46:20|2940.96|2940.96|2940.96|2940.96|2940.96|2940.96|2940.96|2940.96|0
1638366390000|2021-12-01 13:46:30|2941.07|2941.07|2941.07|2941.07|2941.07|2941.07|2941.07|2941.07|0
1638366400000|2021-12-01 13:46:40|2941.14|2941.14|2941.14|2941.14|2941.14|2941.14|2941.14|2941.14|0
1638366410000|2021-12-01 13:46:50|2941.07|2941.07|2940.95|2940.95|2941.07|2941.07|2940.95|2940.95|0
1638366420000|2021-12-01 13:47:00|2940.92|2940.92|2940.76|2940.76|2940.92|2940.92|2940.54|2940.54|0
1638366440000|2021-12-01 13:47:20|2940.75|2940.75|2940.75|2940.75|2940.75|2940.75|2940.75|2940.75|0
1638366450000|2021-12-01 13:47:30|2940.82|2940.82|2940.89|2940.89|2940.89|2940.89|2940.82|2940.82|0
1638366460000|2021-12-01 13:47:40|2940.96|2940.96|2941.03|2941.03|2941.03|2941.03|2940.96|2940.96|0
1638366480000|2021-12-01 13:48:00|2941.05|2941.05|2941.05|2941.05|2941.05|2941.05|2941.05|2941.05|0
1638366500000|2021-12-01 13:48:20|2940.98|2940.98|2941.05|2941.05|2941.05|2941.05|2940.98|2940.98|0
1638366510000|2021-12-01 13:48:30|2940.9|2940.9|2941|2941|2941.02|2941.02|2940.9|2940.9|0
1638366520000|2021-12-01 13:48:40|2940.93|2940.93|2941.04|2941.04|2941.04|2941.04|2940.92|2940.92|0
1638366530000|2021-12-01 13:48:50|2940.91|2940.91|2940.81|2940.81|2940.98|2940.98|2940.81|2940.81|0
1638366540000|2021-12-01 13:49:00|2940.77|2940.77|2940.77|2940.77|2940.77|2940.77|2940.77|2940.77|0
1638366560000|2021-12-01 13:49:20|2940.7|2940.7|2940.7|2940.7|2940.7|2940.7|2940.7|2940.7|0
1638366590000|2021-12-01 13:49:50|2940.58|2940.58|2940.58|2940.58|2940.58|2940.58|2940.58|2940.58|0
1638366610000|2021-12-01 13:50:10|2940.7|2940.7|2940.56|2940.56|2940.7|2940.7|2940.56|2940.56|0
1638366650000|2021-12-01 13:50:50|2940.66|2940.66|2940.66|2940.66|2940.66|2940.66|2940.66|2940.66|0
1638366660000|2021-12-01 13:51:00|2940.77|2940.77|2940.54|2940.54|2940.77|2940.77|2940.54|2940.54|0
1638366700000|2021-12-01 13:51:40|2940.6|2940.6|2940.6|2940.6|2940.6|2940.6|2940.6|2940.6|0
1638366710000|2021-12-01 13:51:50|2940.5|2940.5|2940.5|2940.5|2940.5|2940.5|2940.5|2940.5|0
1638366720000|2021-12-01 13:52:00|2940.38|2940.38|2940.26|2940.26|2940.38|2940.38|2940.26|2940.26|0
1638366740000|2021-12-01 13:52:20|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|0
1638366760000|2021-12-01 13:52:40|2940.25|2940.25|2940.11|2940.11|2940.25|2940.25|2940.11|2940.11|0
1638366790000|2021-12-01 13:53:10|2939.91|2939.91|2939.77|2939.77|2939.91|2939.91|2939.77|2939.77|0
1638366800000|2021-12-01 13:53:20|2939.88|2939.88|2939.88|2939.88|2939.88|2939.88|2939.88|2939.88|0
1638366820000|2021-12-01 13:53:40|2940|2940|2940|2940|2940|2940|2940|2940|0
1638366850000|2021-12-01 13:54:10|2940.13|2940.13|2940.33|2940.33|2940.33|2940.33|2940.13|2940.13|0
1638366860000|2021-12-01 13:54:20|2940.26|2940.26|2940.47|2940.47|2940.47|2940.47|2940.26|2940.26|0
1638366870000|2021-12-01 13:54:30|2940.22|2940.22|2940.1|2940.1|2940.22|2940.22|2940.1|2940.1|0
1638366890000|2021-12-01 13:54:50|2940.17|2940.17|2940.46|2940.46|2940.46|2940.46|2940.17|2940.17|0
1638366900000|2021-12-01 13:55:00|2940.76|2940.76|2941|2941|2941.12|2941.12|2940.76|2940.76|0
1638366910000|2021-12-01 13:55:10|2940.94|2940.94|2941.05|2941.05|2941.05|2941.05|2940.94|2940.94|0
1638366920000|2021-12-01 13:55:20|2941.17|2941.17|2941.17|2941.17|2941.28|2941.28|2941.17|2941.17|0
1638366930000|2021-12-01 13:55:30|2941.06|2941.06|2941.06|2941.06|2941.06|2941.06|2941.06|2941.06|0
1638366940000|2021-12-01 13:55:40|2941.17|2941.17|2941.17|2941.17|2941.17|2941.17|2941.17|2941.17|0
1638366950000|2021-12-01 13:55:50|2941.28|2941.28|2941.28|2941.28|2941.28|2941.28|2941.28|2941.28|0
1638366970000|2021-12-01 13:56:10|2941.34|2941.34|2941.21|2941.21|2941.34|2941.34|2941.21|2941.21|0
1638367000000|2021-12-01 13:56:40|2941.07|2941.07|2941.07|2941.07|2941.07|2941.07|2940.96|2940.96|0
1638367010000|2021-12-01 13:56:50|2941.28|2941.28|2941.17|2941.17|2941.28|2941.28|2941.17|2941.17|0
1638367030000|2021-12-01 13:57:10|2940.96|2940.96|2940.96|2940.96|2940.96|2940.96|2940.96|2940.96|0
1638367060000|2021-12-01 13:57:40|2940.9|2940.9|2941.12|2941.12|2941.12|2941.12|2940.9|2940.9|0
1638367080000|2021-12-01 13:58:00|2941.27|2941.27|2941.2|2941.2|2941.27|2941.27|2941.2|2941.2|0
1638367090000|2021-12-01 13:58:10|2941.14|2941.14|2941.14|2941.14|2941.14|2941.14|2941.14|2941.14|0
1638367100000|2021-12-01 13:58:20|2941.28|2941.28|2941.28|2941.28|2941.28|2941.28|2941.28|2941.28|0
1638367110000|2021-12-01 13:58:30|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|0
1638367130000|2021-12-01 13:58:50|2941.18|2941.18|2941.24|2941.24|2941.24|2941.24|2941.18|2941.18|0
1638367150000|2021-12-01 13:59:10|2941.26|2941.26|2941.26|2941.26|2941.26|2941.26|2941.26|2941.26|0
1638367160000|2021-12-01 13:59:20|2941.33|2941.33|2941.33|2941.33|2941.33|2941.33|2941.33|2941.33|0
1638367170000|2021-12-01 13:59:30|2941.37|2941.37|2941.37|2941.37|2941.37|2941.37|2941.37|2941.37|0
1638367180000|2021-12-01 13:59:40|2941.24|2941.24|2941.3|2941.3|2941.3|2941.3|2941.24|2941.24|0
1638367190000|2021-12-01 13:59:50|2941.43|2941.43|2941.87|2941.87|2941.87|2941.87|2941.43|2941.43|0
1638367200000|2021-12-01 14:00:00|2941.93|2941.93|2942.08|2942.08|2942.08|2942.08|2941.93|2941.93|0
1638367210000|2021-12-01 14:00:10|2942.06|2942.06|2942.07|2942.07|2942.07|2942.07|2942.06|2942.06|0
1638367220000|2021-12-01 14:00:20|2942.12|2942.12|2942.12|2942.12|2942.12|2942.12|2942.12|2942.12|0
1638367240000|2021-12-01 14:00:40|2941.97|2941.97|2942.04|2942.04|2942.04|2942.04|2941.97|2941.97|0
1638367250000|2021-12-01 14:00:50|2941.91|2941.91|2942.06|2942.06|2942.06|2942.06|2941.91|2941.91|0
1638367260000|2021-12-01 14:01:00|2942.21|2942.21|2942.27|2942.27|2942.27|2942.27|2942.21|2942.21|0
1638367270000|2021-12-01 14:01:10|2942.4|2942.4|2942.46|2942.46|2942.46|2942.46|2942.25|2942.25|0
1638367280000|2021-12-01 14:01:20|2942.53|2942.53|2942.53|2942.53|2942.53|2942.53|2942.53|2942.53|0
1638367290000|2021-12-01 14:01:30|2942.45|2942.45|2942.49|2942.49|2942.49|2942.49|2942.45|2942.45|0
1638367300000|2021-12-01 14:01:40|2942.35|2942.35|2942.41|2942.41|2942.41|2942.41|2942.35|2942.35|0
1638367310000|2021-12-01 14:01:50|2942.22|2942.22|2942.22|2942.22|2942.22|2942.22|2942.22|2942.22|0
1638367330000|2021-12-01 14:02:10|2942.14|2942.14|2942.26|2942.26|2942.26|2942.26|2942.14|2942.14|0
1638367340000|2021-12-01 14:02:20|2942.06|2942.06|2942|2942|2942.06|2942.06|2942|2942|0
1638367360000|2021-12-01 14:02:40|2941.87|2941.87|2941.69|2941.69|2941.87|2941.87|2941.69|2941.69|0
1638367370000|2021-12-01 14:02:50|2941.81|2941.81|2941.54|2941.54|2941.81|2941.81|2941.54|2941.54|0
1638367380000|2021-12-01 14:03:00|2941.24|2941.24|2940.83|2940.83|2941.24|2941.24|2940.83|2940.83|0
1638367390000|2021-12-01 14:03:10|2940.62|2940.62|2940.62|2940.62|2940.62|2940.62|2940.62|2940.62|0
1638367400000|2021-12-01 14:03:20|2940.52|2940.52|2940.52|2940.52|2940.52|2940.52|2940.52|2940.52|0
1638367410000|2021-12-01 14:03:30|2940.62|2940.62|2940.62|2940.62|2940.62|2940.62|2940.62|2940.62|0
1638367430000|2021-12-01 14:03:50|2940.69|2940.69|2940.55|2940.55|2940.69|2940.69|2940.55|2940.55|0
1638367440000|2021-12-01 14:04:00|2940.69|2940.69|2940.71|2940.71|2940.71|2940.71|2940.69|2940.69|0
1638367450000|2021-12-01 14:04:10|2940.83|2940.83|2940.72|2940.72|2940.83|2940.83|2940.72|2940.72|0
1638367460000|2021-12-01 14:04:20|2940.78|2940.78|2940.82|2940.82|2940.85|2940.85|2940.78|2940.78|0
1638367470000|2021-12-01 14:04:30|2940.89|2940.89|2940.89|2940.89|2940.89|2940.89|2940.89|2940.89|0
1638367480000|2021-12-01 14:04:40|2940.84|2940.84|2940.84|2940.84|2940.84|2940.84|2940.84|2940.84|0
1638367490000|2021-12-01 14:04:50|2940.89|2940.89|2940.89|2940.89|2940.89|2940.89|2940.89|2940.89|0
1638367510000|2021-12-01 14:05:10|2941.02|2941.02|2940.88|2940.88|2941.02|2941.02|2940.88|2940.88|0
1638367520000|2021-12-01 14:05:20|2940.56|2940.56|2940.56|2940.56|2940.56|2940.56|2940.56|2940.56|0
1638367530000|2021-12-01 14:05:30|2940.43|2940.43|2940.56|2940.56|2940.56|2940.56|2940.43|2940.43|0
1638367540000|2021-12-01 14:05:40|2940.34|2940.34|2939.82|2939.82|2940.34|2940.34|2939.82|2939.82|0
1638367550000|2021-12-01 14:05:50|2939.94|2939.94|2939.85|2939.85|2939.94|2939.94|2939.71|2939.71|0
1638367560000|2021-12-01 14:06:00|2939.97|2939.97|2939.86|2939.86|2940|2940|2939.75|2939.75|0
1638367570000|2021-12-01 14:06:10|2939.8|2939.8|2939.86|2939.86|2939.86|2939.86|2939.8|2939.8|0
1638367580000|2021-12-01 14:06:20|2939.8|2939.8|2939.8|2939.8|2939.8|2939.8|2939.8|2939.8|0
1638367590000|2021-12-01 14:06:30|2939.68|2939.68|2939.75|2939.75|2939.75|2939.75|2939.68|2939.68|0
1638367610000|2021-12-01 14:06:50|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|0
1638367630000|2021-12-01 14:07:10|2939.61|2939.61|2939.55|2939.55|2939.61|2939.61|2939.55|2939.55|0
1638367640000|2021-12-01 14:07:20|2939.41|2939.41|2939.46|2939.46|2939.46|2939.46|2939.41|2939.41|0
1638367660000|2021-12-01 14:07:40|2939.53|2939.53|2939.53|2939.53|2939.53|2939.53|2939.53|2939.53|0
1638367700000|2021-12-01 14:08:20|2939.46|2939.46|2939.4|2939.4|2939.46|2939.46|2939.4|2939.4|0
1638367740000|2021-12-01 14:09:00|2939.38|2939.38|2939.39|2939.39|2939.39|2939.39|2939.31|2939.31|0
1638367760000|2021-12-01 14:09:20|2939.45|2939.45|2939.27|2939.27|2939.5|2939.5|2939.16|2939.16|0
1638367770000|2021-12-01 14:09:30|2939.08|2939.08|2938.95|2938.95|2939.08|2939.08|2938.95|2938.95|0
1638367780000|2021-12-01 14:09:40|2938.83|2938.83|2938.77|2938.77|2938.83|2938.83|2938.77|2938.77|0
1638367790000|2021-12-01 14:09:50|2938.7|2938.7|2938.63|2938.63|2938.7|2938.7|2938.63|2938.63|0
1638367800000|2021-12-01 14:10:00|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|0
1638367810000|2021-12-01 14:10:10|2938.69|2938.69|2938.69|2938.69|2938.69|2938.69|2938.69|2938.69|0
1638367820000|2021-12-01 14:10:20|2938.54|2938.54|2938.4|2938.4|2938.54|2938.54|2938.4|2938.4|0
1638367830000|2021-12-01 14:10:30|2938.53|2938.53|2938.12|2938.12|2938.53|2938.53|2938.12|2938.12|0
1638367840000|2021-12-01 14:10:40|2938.02|2938.02|2937.84|2937.84|2938.02|2938.02|2937.84|2937.84|0
1638367850000|2021-12-01 14:10:50|2937.77|2937.77|2937.33|2937.33|2937.77|2937.77|2937.33|2937.33|0
1638367870000|2021-12-01 14:11:10|2937.47|2937.47|2937.4|2937.4|2937.47|2937.47|2937.4|2937.4|0
1638367880000|2021-12-01 14:11:20|2937.16|2937.16|2937.02|2937.02|2937.16|2937.16|2937.02|2937.02|0
1638367890000|2021-12-01 14:11:30|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|0
1638367900000|2021-12-01 14:11:40|2936.79|2936.79|2936.79|2936.79|2936.79|2936.79|2936.79|2936.79|0
1638367910000|2021-12-01 14:11:50|2936.67|2936.67|2936.67|2936.67|2936.67|2936.67|2936.67|2936.67|0
1638367920000|2021-12-01 14:12:00|2936.82|2936.82|2936.42|2936.42|2936.82|2936.82|2936.42|2936.42|0
1638367930000|2021-12-01 14:12:10|2936.35|2936.35|2936|2936|2936.35|2936.35|2935.88|2935.88|0
1638367940000|2021-12-01 14:12:20|2935.93|2935.93|2935.75|2935.75|2935.93|2935.93|2935.75|2935.75|0
1638367950000|2021-12-01 14:12:30|2935.56|2935.56|2935.56|2935.56|2935.56|2935.56|2935.56|2935.56|0
1638367970000|2021-12-01 14:12:50|2935.48|2935.48|2935.57|2935.57|2935.7|2935.7|2935.48|2935.48|0
1638367980000|2021-12-01 14:13:00|2935.62|2935.62|2935.17|2935.17|2935.7|2935.7|2935.17|2935.17|0
1638367990000|2021-12-01 14:13:10|2935.04|2935.04|2935.04|2935.04|2935.04|2935.04|2935.04|2935.04|0
1638368000000|2021-12-01 14:13:20|2935.17|2935.17|2935.06|2935.06|2935.17|2935.17|2935.06|2935.06|0
1638368010000|2021-12-01 14:13:30|2934.94|2934.94|2934.89|2934.89|2934.94|2934.94|2934.89|2934.89|0
1638368020000|2021-12-01 14:13:40|2934.78|2934.78|2934.78|2934.78|2934.78|2934.78|2934.78|2934.78|0
1638368030000|2021-12-01 14:13:50|2934.66|2934.66|2934.34|2934.34|2934.66|2934.66|2934.34|2934.34|0
1638368040000|2021-12-01 14:14:00|2934.23|2934.23|2934.07|2934.07|2934.34|2934.34|2934.07|2934.07|0
1638368050000|2021-12-01 14:14:10|2934.12|2934.12|2934.32|2934.32|2934.32|2934.32|2934.12|2934.12|0
1638368080000|2021-12-01 14:14:40|2934.28|2934.28|2934.14|2934.14|2934.4|2934.4|2934.14|2934.14|0
1638368090000|2021-12-01 14:14:50|2934.08|2934.08|2933.96|2933.96|2934.08|2934.08|2933.96|2933.96|0
1638368100000|2021-12-01 14:15:00|2933.9|2933.9|2933.57|2933.57|2933.96|2933.96|2933.57|2933.57|0
1638368110000|2021-12-01 14:15:10|2933.37|2933.37|2933.16|2933.16|2933.43|2933.43|2933.16|2933.16|0
1638368130000|2021-12-01 14:15:30|2933.39|2933.39|2933.4|2933.4|2933.62|2933.62|2933.39|2933.39|0
1638368140000|2021-12-01 14:15:40|2933.44|2933.44|2933.73|2933.73|2933.73|2933.73|2933.44|2933.44|0
1638368150000|2021-12-01 14:15:50|2933.61|2933.61|2933.61|2933.61|2933.61|2933.61|2933.61|2933.61|0
1638368160000|2021-12-01 14:16:00|2933.57|2933.57|2933.69|2933.69|2933.83|2933.83|2933.57|2933.57|0
1638368170000|2021-12-01 14:16:10|2933.75|2933.75|2933.75|2933.75|2933.75|2933.75|2933.75|2933.75|0
1638368180000|2021-12-01 14:16:20|2933.88|2933.88|2933.88|2933.88|2933.88|2933.88|2933.88|2933.88|0
1638368190000|2021-12-01 14:16:30|2933.94|2933.94|2933.81|2933.81|2933.94|2933.94|2933.81|2933.81|0
1638368200000|2021-12-01 14:16:40|2933.67|2933.67|2933.67|2933.67|2933.67|2933.67|2933.67|2933.67|0
1638368210000|2021-12-01 14:16:50|2933.47|2933.47|2933.54|2933.54|2933.54|2933.54|2933.47|2933.47|0
1638368220000|2021-12-01 14:17:00|2933.68|2933.68|2933.48|2933.48|2933.81|2933.81|2933.48|2933.48|0
1638368230000|2021-12-01 14:17:10|2933.55|2933.55|2933.4|2933.4|2933.55|2933.55|2933.4|2933.4|0
1638368240000|2021-12-01 14:17:20|2933.34|2933.34|2933.03|2933.03|2933.34|2933.34|2932.96|2932.96|0
1638368250000|2021-12-01 14:17:30|2932.9|2932.9|2932.77|2932.77|2932.9|2932.9|2932.77|2932.77|0
1638368260000|2021-12-01 14:17:40|2932.84|2932.84|2932.84|2932.84|2932.84|2932.84|2932.84|2932.84|0
1638368270000|2021-12-01 14:17:50|2932.96|2932.96|2933.09|2933.09|2933.09|2933.09|2932.96|2932.96|0
1638368280000|2021-12-01 14:18:00|2933.02|2933.02|2932.89|2932.89|2933.09|2933.09|2932.89|2932.89|0
1638368300000|2021-12-01 14:18:20|2932.76|2932.76|2932.76|2932.76|2932.76|2932.76|2932.76|2932.76|0
1638368310000|2021-12-01 14:18:30|2932.9|2932.9|2932.94|2932.94|2932.94|2932.94|2932.9|2932.9|0
1638368320000|2021-12-01 14:18:40|2933.01|2933.01|2933.38|2933.38|2933.4|2933.4|2933.01|2933.01|0
1638368330000|2021-12-01 14:18:50|2933.44|2933.44|2933.44|2933.44|2933.44|2933.44|2933.44|2933.44|0
1638368340000|2021-12-01 14:19:00|2933.38|2933.38|2933.1|2933.1|2933.38|2933.38|2933.1|2933.1|0
1638368350000|2021-12-01 14:19:10|2933.25|2933.25|2933.12|2933.12|2933.25|2933.25|2933.06|2933.06|0
1638368360000|2021-12-01 14:19:20|2932.98|2932.98|2932.4|2932.4|2932.98|2932.98|2932.4|2932.4|0
1638368370000|2021-12-01 14:19:30|2932.25|2932.25|2932.25|2932.25|2932.25|2932.25|2932.25|2932.25|0
1638368380000|2021-12-01 14:19:40|2932.18|2932.18|2932.42|2932.42|2932.42|2932.42|2932.18|2932.18|0
1638368400000|2021-12-01 14:20:00|2932.35|2932.35|2932.49|2932.49|2932.49|2932.49|2932.35|2932.35|0
1638368410000|2021-12-01 14:20:10|2932.56|2932.56|2932.36|2932.36|2932.56|2932.56|2932.36|2932.36|0
1638368420000|2021-12-01 14:20:20|2932.22|2932.22|2932.26|2932.26|2932.39|2932.39|2932.21|2932.21|0
1638368430000|2021-12-01 14:20:30|2932.13|2932.13|2932.36|2932.36|2932.36|2932.36|2932.13|2932.13|0
1638368440000|2021-12-01 14:20:40|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|0
1638368450000|2021-12-01 14:20:50|2932.36|2932.36|2932.13|2932.13|2932.36|2932.36|2932.13|2932.13|0
1638368460000|2021-12-01 14:21:00|2931.98|2931.98|2932.22|2932.22|2932.22|2932.22|2931.88|2931.88|0
1638368470000|2021-12-01 14:21:10|2932.28|2932.28|2932.28|2932.28|2932.28|2932.28|2932.28|2932.28|0
1638368480000|2021-12-01 14:21:20|2932.22|2932.22|2932.22|2932.22|2932.22|2932.22|2932.22|2932.22|0
1638368490000|2021-12-01 14:21:30|2932.15|2932.15|2930.98|2930.98|2932.15|2932.15|2930.98|2930.98|0
1638368500000|2021-12-01 14:21:40|2930.85|2930.85|2930.85|2930.85|2930.85|2930.85|2930.78|2930.78|0
1638368510000|2021-12-01 14:21:50|2930.74|2930.74|2930.74|2930.74|2930.74|2930.74|2930.74|2930.74|0
1638368520000|2021-12-01 14:22:00|2930.67|2930.67|2930.09|2930.09|2930.67|2930.67|2930.09|2930.09|0
1638368530000|2021-12-01 14:22:10|2930.19|2930.19|2930.09|2930.09|2930.19|2930.19|2930.09|2930.09|0
1638368540000|2021-12-01 14:22:20|2930.15|2930.15|2930.15|2930.15|2930.22|2930.22|2930.09|2930.09|0
1638368550000|2021-12-01 14:22:30|2929.93|2929.93|2929.59|2929.59|2929.93|2929.93|2929.59|2929.59|0
1638368560000|2021-12-01 14:22:40|2929.7|2929.7|2929.66|2929.66|2929.7|2929.7|2929.59|2929.59|0
1638368570000|2021-12-01 14:22:50|2929.75|2929.75|2929.51|2929.51|2929.75|2929.75|2929.51|2929.51|0
1638368580000|2021-12-01 14:23:00|2929.44|2929.44|2929.09|2929.09|2929.44|2929.44|2929.09|2929.09|0
1638368590000|2021-12-01 14:23:10|2929.19|2929.19|2929.3|2929.3|2929.4|2929.4|2929.19|2929.19|0
1638368600000|2021-12-01 14:23:20|2929.59|2929.59|2929.28|2929.28|2929.59|2929.59|2929.28|2929.28|0
1638368610000|2021-12-01 14:23:30|2929.07|2929.07|2928.94|2928.94|2929.07|2929.07|2928.94|2928.94|0
1638368620000|2021-12-01 14:23:40|2929.01|2929.01|2928.86|2928.86|2929.01|2929.01|2928.8|2928.8|0
1638368640000|2021-12-01 14:24:00|2928.74|2928.74|2928.32|2928.32|2928.88|2928.88|2928.32|2928.32|0
1638368660000|2021-12-01 14:24:20|2928.45|2928.45|2928.6|2928.6|2928.6|2928.6|2928.39|2928.39|0
1638368670000|2021-12-01 14:24:30|2928.57|2928.57|2928.46|2928.46|2928.57|2928.57|2928.46|2928.46|0
1638368690000|2021-12-01 14:24:50|2928.6|2928.6|2928.6|2928.6|2928.6|2928.6|2928.6|2928.6|0
1638368700000|2021-12-01 14:25:00|2928.49|2928.49|2928.45|2928.45|2928.49|2928.49|2928.34|2928.34|0
1638368710000|2021-12-01 14:25:10|2928.58|2928.58|2928.57|2928.57|2928.58|2928.58|2928.37|2928.37|0
1638368720000|2021-12-01 14:25:20|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|2928.64|2928.64|0
1638368730000|2021-12-01 14:25:30|2928.92|2928.92|2928.8|2928.8|2928.92|2928.92|2928.8|2928.8|0
1638368740000|2021-12-01 14:25:40|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|0
1638368750000|2021-12-01 14:25:50|2928.58|2928.58|2928.45|2928.45|2928.58|2928.58|2928.45|2928.45|0
1638368760000|2021-12-01 14:26:00|2928.24|2928.24|2928.42|2928.42|2928.52|2928.52|2928.24|2928.24|0
1638368770000|2021-12-01 14:26:10|2928.63|2928.63|2928.83|2928.83|2928.83|2928.83|2928.63|2928.63|0
1638368780000|2021-12-01 14:26:20|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|0
1638368790000|2021-12-01 14:26:30|2929.07|2929.07|2929.12|2929.12|2929.12|2929.12|2929.07|2929.07|0
1638368810000|2021-12-01 14:26:50|2929.05|2929.05|2929.34|2929.34|2929.34|2929.34|2929.05|2929.05|0
1638368820000|2021-12-01 14:27:00|2929.37|2929.37|2929.11|2929.11|2929.37|2929.37|2929.05|2929.05|0
1638368830000|2021-12-01 14:27:10|2929.05|2929.05|2929.11|2929.11|2929.11|2929.11|2929.05|2929.05|0
1638368840000|2021-12-01 14:27:20|2929.17|2929.17|2929.13|2929.13|2929.17|2929.17|2928.94|2928.94|0
1638368850000|2021-12-01 14:27:30|2928.92|2928.92|2928.92|2928.92|2928.92|2928.92|2928.92|2928.92|0
1638368860000|2021-12-01 14:27:40|2929.06|2929.06|2929.06|2929.06|2929.06|2929.06|2929.06|2929.06|0
1638368870000|2021-12-01 14:27:50|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|0
1638368880000|2021-12-01 14:28:00|2928.81|2928.81|2928.81|2928.81|2928.81|2928.81|2928.81|2928.81|0
1638368890000|2021-12-01 14:28:10|2928.74|2928.74|2928.62|2928.62|2928.74|2928.74|2928.62|2928.62|0
1638368900000|2021-12-01 14:28:20|2928.69|2928.69|2928.6|2928.6|2928.86|2928.86|2928.6|2928.6|0
1638368910000|2021-12-01 14:28:30|2928.54|2928.54|2928.41|2928.41|2928.6|2928.6|2928.41|2928.41|0
1638368920000|2021-12-01 14:28:40|2928.35|2928.35|2928.35|2928.35|2928.42|2928.42|2928.35|2928.35|0
1638368930000|2021-12-01 14:28:50|2928.46|2928.46|2928.4|2928.4|2928.46|2928.46|2928.4|2928.4|0
1638368950000|2021-12-01 14:29:10|2928.34|2928.34|2928.22|2928.22|2928.34|2928.34|2928.22|2928.22|0
1638368960000|2021-12-01 14:29:20|2928.11|2928.11|2928.04|2928.04|2928.11|2928.11|2928.04|2928.04|0
1638368970000|2021-12-01 14:29:30|2928.14|2928.14|2928.14|2928.14|2928.25|2928.25|2928.14|2928.14|0
1638368980000|2021-12-01 14:29:40|2928.1|2928.1|2928.24|2928.24|2928.31|2928.31|2928.1|2928.1|0
1638368990000|2021-12-01 14:29:50|2928.35|2928.35|2928.41|2928.41|2928.41|2928.41|2928.31|2928.31|0
1638369000000|2021-12-01 14:30:00|2928.34|2928.34|2928.46|2928.46|2928.91|2928.91|2928.01|2928.01|0
1638369010000|2021-12-01 14:30:10|2928.16|2928.16|2928.04|2928.04|2928.45|2928.45|2928.04|2928.04|0
1638369020000|2021-12-01 14:30:20|2928.17|2928.17|2928.54|2928.54|2928.54|2928.54|2928.17|2928.17|0
1638369030000|2021-12-01 14:30:30|2928.25|2928.25|2927.31|2927.31|2928.25|2928.25|2927.31|2927.31|0
1638369040000|2021-12-01 14:30:40|2927.19|2927.19|2927.41|2927.41|2927.41|2927.41|2927.19|2927.19|0
1638369050000|2021-12-01 14:30:50|2927.3|2927.3|2927.3|2927.3|2927.41|2927.41|2927.3|2927.3|0
1638369060000|2021-12-01 14:31:00|2927.14|2927.14|2926.56|2926.56|2927.14|2927.14|2926.56|2926.56|0
1638369070000|2021-12-01 14:31:10|2926.62|2926.62|2926.8|2926.8|2926.92|2926.92|2926.57|2926.57|0
1638369080000|2021-12-01 14:31:20|2926.78|2926.78|2926.41|2926.41|2926.78|2926.78|2926.28|2926.28|0
1638369090000|2021-12-01 14:31:30|2926.59|2926.59|2926.34|2926.34|2926.67|2926.67|2926.02|2926.02|0
1638369100000|2021-12-01 14:31:40|2926.47|2926.47|2927.03|2927.03|2927.03|2927.03|2926.47|2926.47|0
1638369110000|2021-12-01 14:31:50|2926.77|2926.77|2926.56|2926.56|2926.77|2926.77|2926.42|2926.42|0
1638369120000|2021-12-01 14:32:00|2926.37|2926.37|2925.73|2925.73|2926.37|2926.37|2925.73|2925.73|0
1638369130000|2021-12-01 14:32:10|2925.93|2925.93|2925.85|2925.85|2925.96|2925.96|2925.61|2925.61|0
1638369140000|2021-12-01 14:32:20|2925.98|2925.98|2925.73|2925.73|2926.09|2926.09|2925.62|2925.62|0
1638369150000|2021-12-01 14:32:30|2925.84|2925.84|2925.6|2925.6|2925.84|2925.84|2925.6|2925.6|0
1638369160000|2021-12-01 14:32:40|2925.42|2925.42|2925.13|2925.13|2925.65|2925.65|2925.13|2925.13|0
1638369170000|2021-12-01 14:32:50|2925.18|2925.18|2925.22|2925.22|2925.22|2925.22|2925.12|2925.12|0
1638369180000|2021-12-01 14:33:00|2924.92|2924.92|2924.75|2924.75|2925.14|2925.14|2924.75|2924.75|0
1638369190000|2021-12-01 14:33:10|2924.68|2924.68|2924.89|2924.89|2924.89|2924.89|2924.68|2924.68|0
1638369200000|2021-12-01 14:33:20|2924.79|2924.79|2924.79|2924.79|2924.79|2924.79|2924.79|2924.79|0
1638369210000|2021-12-01 14:33:30|2924.65|2924.65|2925.2|2925.2|2925.27|2925.27|2924.65|2924.65|0
1638369220000|2021-12-01 14:33:40|2925.31|2925.31|2925.18|2925.18|2925.31|2925.31|2925.18|2925.18|0
1638369230000|2021-12-01 14:33:50|2924.98|2924.98|2926.58|2926.58|2926.58|2926.58|2924.98|2924.98|0
1638369240000|2021-12-01 14:34:00|2926.44|2926.44|2926.44|2926.44|2926.44|2926.44|2926.44|2926.44|0
1638369250000|2021-12-01 14:34:10|2926.37|2926.37|2926.33|2926.33|2926.37|2926.37|2926.33|2926.33|0
1638369260000|2021-12-01 14:34:20|2926.4|2926.4|2926.69|2926.69|2926.69|2926.69|2926.4|2926.4|0
1638369270000|2021-12-01 14:34:30|2926.79|2926.79|2926.65|2926.65|2926.79|2926.79|2926.65|2926.65|0
1638369280000|2021-12-01 14:34:40|2926.71|2926.71|2926.55|2926.55|2926.71|2926.71|2926.55|2926.55|0
1638369290000|2021-12-01 14:34:50|2926.48|2926.48|2926.09|2926.09|2926.48|2926.48|2926.09|2926.09|0
1638369300000|2021-12-01 14:35:00|2925.98|2925.98|2925.87|2925.87|2925.98|2925.98|2925.87|2925.87|0
1638369310000|2021-12-01 14:35:10|2925.91|2925.91|2926.17|2926.17|2926.17|2926.17|2925.91|2925.91|0
1638369320000|2021-12-01 14:35:20|2926.23|2926.23|2925.88|2925.88|2926.23|2926.23|2925.88|2925.88|0
1638369330000|2021-12-01 14:35:30|2925.81|2925.81|2926.02|2926.02|2926.02|2926.02|2925.81|2925.81|0
1638369340000|2021-12-01 14:35:40|2926.34|2926.34|2927.02|2927.02|2927.02|2927.02|2926.34|2926.34|0
1638369350000|2021-12-01 14:35:50|2927.15|2927.15|2926.8|2926.8|2927.15|2927.15|2926.8|2926.8|0
1638369360000|2021-12-01 14:36:00|2926.75|2926.75|2925.88|2925.88|2926.75|2926.75|2925.74|2925.74|0
1638369370000|2021-12-01 14:36:10|2925.7|2925.7|2925.7|2925.7|2925.7|2925.7|2925.7|2925.7|0
1638369380000|2021-12-01 14:36:20|2925.64|2925.64|2925.7|2925.7|2925.7|2925.7|2925.64|2925.64|0
1638369390000|2021-12-01 14:36:30|2925.74|2925.74|2925.35|2925.35|2926.39|2926.39|2925.35|2925.35|0
1638369400000|2021-12-01 14:36:40|2925.41|2925.41|2926.18|2926.18|2926.18|2926.18|2925.13|2925.13|0
1638369410000|2021-12-01 14:36:50|2926.24|2926.24|2926.48|2926.48|2926.48|2926.48|2926.24|2926.24|0
1638369420000|2021-12-01 14:37:00|2926.15|2926.15|2926.22|2926.22|2926.22|2926.22|2926.15|2926.15|0
1638369430000|2021-12-01 14:37:10|2926.35|2926.35|2926.75|2926.75|2926.75|2926.75|2926.35|2926.35|0
1638369440000|2021-12-01 14:37:20|2926.54|2926.54|2926.21|2926.21|2926.54|2926.54|2926.21|2926.21|0
1638369450000|2021-12-01 14:37:30|2926.41|2926.41|2925.74|2925.74|2926.41|2926.41|2925.62|2925.62|0
1638369460000|2021-12-01 14:37:40|2925.81|2925.81|2925.61|2925.61|2925.81|2925.81|2925.61|2925.61|0
1638369470000|2021-12-01 14:37:50|2925.48|2925.48|2925.48|2925.48|2925.48|2925.48|2925.48|2925.48|0
1638369480000|2021-12-01 14:38:00|2925.38|2925.38|2926.13|2926.13|2926.13|2926.13|2925.38|2925.38|0
1638369490000|2021-12-01 14:38:10|2926.25|2926.25|2925.79|2925.79|2926.25|2926.25|2925.79|2925.79|0
1638369500000|2021-12-01 14:38:20|2925.73|2925.73|2925.99|2925.99|2926.05|2926.05|2925.73|2925.73|0
1638369510000|2021-12-01 14:38:30|2926.09|2926.09|2926.2|2926.2|2926.2|2926.2|2926.09|2926.09|0
1638369520000|2021-12-01 14:38:40|2926.13|2926.13|2926.08|2926.08|2926.13|2926.13|2926.02|2926.02|0
1638369540000|2021-12-01 14:39:00|2925.86|2925.86|2925.55|2925.55|2925.86|2925.86|2925.48|2925.48|0
1638369550000|2021-12-01 14:39:10|2925.43|2925.43|2925.39|2925.39|2925.53|2925.53|2925.3|2925.3|0
1638369560000|2021-12-01 14:39:20|2925.27|2925.27|2925.27|2925.27|2925.27|2925.27|2925.27|2925.27|0
1638369570000|2021-12-01 14:39:30|2925.39|2925.39|2925.68|2925.68|2925.68|2925.68|2925.39|2925.39|0
1638369580000|2021-12-01 14:39:40|2925.56|2925.56|2925.4|2925.4|2925.68|2925.68|2925.4|2925.4|0
1638369590000|2021-12-01 14:39:50|2925.16|2925.16|2924.98|2924.98|2925.16|2925.16|2924.92|2924.92|0
1638369600000|2021-12-01 14:40:00|2924.7|2924.7|2925.29|2925.29|2925.29|2925.29|2924.7|2924.7|0
1638369610000|2021-12-01 14:40:10|2925.17|2925.17|2925.5|2925.5|2925.56|2925.56|2925.17|2925.17|0
1638369620000|2021-12-01 14:40:20|2925.65|2925.65|2925.8|2925.8|2925.8|2925.8|2925.5|2925.5|0
1638369630000|2021-12-01 14:40:30|2925.58|2925.58|2925.58|2925.58|2925.71|2925.71|2925.46|2925.46|0
1638369640000|2021-12-01 14:40:40|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|0
1638369650000|2021-12-01 14:40:50|2925.6|2925.6|2925.38|2925.38|2925.6|2925.6|2925.31|2925.31|0
1638369660000|2021-12-01 14:41:00|2925.52|2925.52|2925.49|2925.49|2925.54|2925.54|2925.16|2925.16|0
1638369680000|2021-12-01 14:41:20|2925.45|2925.45|2924.08|2924.08|2925.45|2925.45|2924.08|2924.08|0
1638369690000|2021-12-01 14:41:30|2923.94|2923.94|2923.94|2923.94|2923.94|2923.94|2923.94|2923.94|0
1638369700000|2021-12-01 14:41:40|2923.52|2923.52|2923.74|2923.74|2923.81|2923.81|2923.52|2923.52|0
1638369710000|2021-12-01 14:41:50|2923.85|2923.85|2924.06|2924.06|2924.06|2924.06|2923.85|2923.85|0
1638369730000|2021-12-01 14:42:10|2923.85|2923.85|2923.14|2923.14|2923.85|2923.85|2923.14|2923.14|0
1638369740000|2021-12-01 14:42:20|2923.09|2923.09|2922.56|2922.56|2923.09|2923.09|2922.56|2922.56|0
1638369750000|2021-12-01 14:42:30|2922.45|2922.45|2922.37|2922.37|2922.45|2922.45|2922.2|2922.2|0
1638369760000|2021-12-01 14:42:40|2922.51|2922.51|2923.46|2923.46|2923.52|2923.52|2922.51|2922.51|0
1638369770000|2021-12-01 14:42:50|2923.39|2923.39|2923.45|2923.45|2923.46|2923.46|2923.32|2923.32|0
1638369780000|2021-12-01 14:43:00|2923.44|2923.44|2923.16|2923.16|2923.44|2923.44|2923|2923|0
1638369790000|2021-12-01 14:43:10|2923.11|2923.11|2923.11|2923.11|2923.11|2923.11|2923.11|2923.11|0
1638369800000|2021-12-01 14:43:20|2923.01|2923.01|2922.64|2922.64|2923.01|2923.01|2922.64|2922.64|0
1638369810000|2021-12-01 14:43:30|2922.57|2922.57|2922.24|2922.24|2922.57|2922.57|2922.24|2922.24|0
1638369820000|2021-12-01 14:43:40|2922.29|2922.29|2922.02|2922.02|2922.29|2922.29|2921.95|2921.95|0
1638369830000|2021-12-01 14:43:50|2922.14|2922.14|2922.32|2922.32|2922.35|2922.35|2922.14|2922.14|0
1638369840000|2021-12-01 14:44:00|2922.25|2922.25|2921.98|2921.98|2922.25|2922.25|2921.98|2921.98|0
1638369850000|2021-12-01 14:44:10|2922.09|2922.09|2922.09|2922.09|2922.09|2922.09|2922.09|2922.09|0
1638369860000|2021-12-01 14:44:20|2922.22|2922.22|2922.21|2922.21|2922.22|2922.22|2922.21|2922.21|0
1638369870000|2021-12-01 14:44:30|2922.41|2922.41|2922.71|2922.71|2922.71|2922.71|2922.41|2922.41|0
1638369880000|2021-12-01 14:44:40|2921.71|2921.71|2922.78|2922.78|2922.78|2922.78|2921.71|2921.71|0
1638369890000|2021-12-01 14:44:50|2922.79|2922.79|2922.79|2922.79|2922.79|2922.79|2922.79|2922.79|0
1638369900000|2021-12-01 14:45:00|2922.9|2922.9|2922.87|2922.87|2922.9|2922.9|2922.87|2922.87|0
1638369910000|2021-12-01 14:45:10|2922.85|2922.85|2922.9|2922.9|2922.92|2922.92|2922.73|2922.73|0
1638369920000|2021-12-01 14:45:20|2923.03|2923.03|2923.48|2923.48|2923.48|2923.48|2922.75|2922.75|0
1638369930000|2021-12-01 14:45:30|2923.56|2923.56|2924.35|2924.35|2924.35|2924.35|2923.56|2923.56|0
1638369940000|2021-12-01 14:45:40|2924.45|2924.45|2924.57|2924.57|2924.57|2924.57|2924.45|2924.45|0
1638369950000|2021-12-01 14:45:50|2924.78|2924.78|2924.99|2924.99|2924.99|2924.99|2924.78|2924.78|0
1638369960000|2021-12-01 14:46:00|2925.12|2925.12|2925.23|2925.23|2925.23|2925.23|2925.12|2925.12|0
1638369970000|2021-12-01 14:46:10|2925.22|2925.22|2925.06|2925.06|2925.22|2925.22|2925.06|2925.06|0
1638369980000|2021-12-01 14:46:20|2924.95|2924.95|2924.95|2924.95|2924.95|2924.95|2924.95|2924.95|0
1638369990000|2021-12-01 14:46:30|2925.15|2925.15|2925.24|2925.24|2925.24|2925.24|2925.12|2925.12|0
1638370000000|2021-12-01 14:46:40|2925.29|2925.29|2925.13|2925.13|2925.29|2925.29|2925.07|2925.07|0
1638370010000|2021-12-01 14:46:50|2925.19|2925.19|2925.28|2925.28|2925.28|2925.28|2925.19|2925.19|0
1638370020000|2021-12-01 14:47:00|2925.17|2925.17|2925.15|2925.15|2925.34|2925.34|2925.04|2925.04|0
1638370030000|2021-12-01 14:47:10|2925.3|2925.3|2924.58|2924.58|2925.3|2925.3|2924.58|2924.58|0
1638370040000|2021-12-01 14:47:20|2924.51|2924.51|2924.24|2924.24|2924.63|2924.63|2924.12|2924.12|0
1638370050000|2021-12-01 14:47:30|2924.22|2924.22|2924.39|2924.39|2924.39|2924.39|2924.2|2924.2|0
1638370060000|2021-12-01 14:47:40|2924.65|2924.65|2924.78|2924.78|2924.78|2924.78|2924.65|2924.65|0
1638370070000|2021-12-01 14:47:50|2924.82|2924.82|2925.11|2925.11|2925.11|2925.11|2924.77|2924.77|0
1638370080000|2021-12-01 14:48:00|2925.12|2925.12|2925.78|2925.78|2925.78|2925.78|2925.12|2925.12|0
1638370090000|2021-12-01 14:48:10|2926.09|2926.09|2925.98|2925.98|2926.45|2926.45|2925.98|2925.98|0
1638370100000|2021-12-01 14:48:20|2925.93|2925.93|2925.8|2925.8|2925.93|2925.93|2925.68|2925.68|0
1638370110000|2021-12-01 14:48:30|2925.92|2925.92|2926.04|2926.04|2926.04|2926.04|2925.92|2925.92|0
1638370120000|2021-12-01 14:48:40|2926.16|2926.16|2926.23|2926.23|2926.23|2926.23|2926.16|2926.16|0
1638370130000|2021-12-01 14:48:50|2926.33|2926.33|2926.4|2926.4|2926.4|2926.4|2926.33|2926.33|0
1638370140000|2021-12-01 14:49:00|2926.45|2926.45|2926.38|2926.38|2926.52|2926.52|2926.38|2926.38|0
1638370150000|2021-12-01 14:49:10|2926.26|2926.26|2926.26|2926.26|2926.26|2926.26|2926.26|2926.26|0
1638370160000|2021-12-01 14:49:20|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|0
1638370170000|2021-12-01 14:49:30|2926.27|2926.27|2926.2|2926.2|2926.34|2926.34|2926.2|2926.2|0
1638370180000|2021-12-01 14:49:40|2926.13|2926.13|2925.88|2925.88|2926.13|2926.13|2925.88|2925.88|0
1638370190000|2021-12-01 14:49:50|2926.23|2926.23|2926.16|2926.16|2926.23|2926.23|2926.16|2926.16|0
1638370200000|2021-12-01 14:50:00|2926.02|2926.02|2925.94|2925.94|2926.02|2926.02|2925.94|2925.94|0
1638370210000|2021-12-01 14:50:10|2926.39|2926.39|2926.39|2926.39|2926.39|2926.39|2926.39|2926.39|0
1638370220000|2021-12-01 14:50:20|2926.33|2926.33|2926.33|2926.33|2926.33|2926.33|2926.33|2926.33|0
1638370230000|2021-12-01 14:50:30|2926.22|2926.22|2926.22|2926.22|2926.22|2926.22|2926.22|2926.22|0
1638370240000|2021-12-01 14:50:40|2926.16|2926.16|2925.9|2925.9|2926.16|2926.16|2925.77|2925.77|0
1638370250000|2021-12-01 14:50:50|2925.4|2925.4|2924.95|2924.95|2925.4|2925.4|2924.83|2924.83|0
1638370260000|2021-12-01 14:51:00|2924.89|2924.89|2925.39|2925.39|2925.39|2925.39|2924.89|2924.89|0
1638370270000|2021-12-01 14:51:10|2925.33|2925.33|2925.56|2925.56|2925.57|2925.57|2925.33|2925.33|0
1638370290000|2021-12-01 14:51:30|2925.62|2925.62|2925.36|2925.36|2925.68|2925.68|2925.36|2925.36|0
1638370300000|2021-12-01 14:51:40|2925.5|2925.5|2925.5|2925.5|2925.5|2925.5|2925.5|2925.5|0
1638370310000|2021-12-01 14:51:50|2925.36|2925.36|2925.47|2925.47|2925.47|2925.47|2925.36|2925.36|0
1638370320000|2021-12-01 14:52:00|2925.53|2925.53|2925.74|2925.74|2925.93|2925.93|2925.53|2925.53|0
1638370330000|2021-12-01 14:52:10|2925.64|2925.64|2925.57|2925.57|2925.64|2925.64|2925.57|2925.57|0
1638370340000|2021-12-01 14:52:20|2925.68|2925.68|2925.66|2925.66|2925.68|2925.68|2925.47|2925.47|0
1638370350000|2021-12-01 14:52:30|2925.54|2925.54|2925.54|2925.54|2925.54|2925.54|2925.54|2925.54|0
1638370360000|2021-12-01 14:52:40|2925.67|2925.67|2925.88|2925.88|2925.88|2925.88|2925.67|2925.67|0
1638370370000|2021-12-01 14:52:50|2925.81|2925.81|2925.12|2925.12|2925.81|2925.81|2925.06|2925.06|0
1638370380000|2021-12-01 14:53:00|2925.08|2925.08|2925.01|2925.01|2925.08|2925.08|2925.01|2925.01|0
1638370390000|2021-12-01 14:53:10|2924.88|2924.88|2925.15|2925.15|2925.15|2925.15|2924.69|2924.69|0
1638370400000|2021-12-01 14:53:20|2925.08|2925.08|2925.08|2925.08|2925.08|2925.08|2925.08|2925.08|0
1638370410000|2021-12-01 14:53:30|2925.19|2925.19|2925.31|2925.31|2925.31|2925.31|2925.19|2925.19|0
1638370420000|2021-12-01 14:53:40|2925.33|2925.33|2925.06|2925.06|2925.35|2925.35|2925.06|2925.06|0
1638370430000|2021-12-01 14:53:50|2924.94|2924.94|2925.56|2925.56|2925.56|2925.56|2924.6|2924.6|0
1638370440000|2021-12-01 14:54:00|2925.71|2925.71|2925.44|2925.44|2925.95|2925.95|2925.34|2925.34|0
1638370450000|2021-12-01 14:54:10|2925.66|2925.66|2925.62|2925.62|2925.66|2925.66|2925.62|2925.62|0
1638370460000|2021-12-01 14:54:20|2925.83|2925.83|2926.24|2926.24|2926.24|2926.24|2925.83|2925.83|0
1638370470000|2021-12-01 14:54:30|2926.25|2926.25|2926.25|2926.25|2926.25|2926.25|2926.25|2926.25|0
1638370480000|2021-12-01 14:54:40|2926.12|2926.12|2926.37|2926.37|2926.37|2926.37|2926.05|2926.05|0
1638370490000|2021-12-01 14:54:50|2926.49|2926.49|2926.43|2926.43|2926.56|2926.56|2926.43|2926.43|0
1638370500000|2021-12-01 14:55:00|2926.11|2926.11|2926.04|2926.04|2926.12|2926.12|2925.91|2925.91|0
1638370510000|2021-12-01 14:55:10|2926.01|2926.01|2926.1|2926.1|2926.1|2926.1|2925.91|2925.91|0
1638370520000|2021-12-01 14:55:20|2926|2926|2926.19|2926.19|2926.19|2926.19|2926|2926|0
1638370530000|2021-12-01 14:55:30|2926.07|2926.07|2925.89|2925.89|2926.19|2926.19|2925.82|2925.82|0
1638370540000|2021-12-01 14:55:40|2926.01|2926.01|2925.94|2925.94|2926.01|2926.01|2925.94|2925.94|0
1638370550000|2021-12-01 14:55:50|2926.01|2926.01|2925.94|2925.94|2926.01|2926.01|2925.94|2925.94|0
1638370560000|2021-12-01 14:56:00|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|0
1638370570000|2021-12-01 14:56:10|2925.68|2925.68|2926.67|2926.67|2926.67|2926.67|2925.68|2925.68|0
1638370580000|2021-12-01 14:56:20|2926.45|2926.45|2926.73|2926.73|2926.73|2926.73|2926.24|2926.24|0
1638370590000|2021-12-01 14:56:30|2926.65|2926.65|2926.59|2926.59|2926.65|2926.65|2926.29|2926.29|0
1638370600000|2021-12-01 14:56:40|2926.71|2926.71|2926.64|2926.64|2926.71|2926.71|2926.64|2926.64|0
1638370610000|2021-12-01 14:56:50|2926.29|2926.29|2926.59|2926.59|2926.7|2926.7|2926.29|2926.29|0
1638370620000|2021-12-01 14:57:00|2926.71|2926.71|2927.1|2927.1|2927.1|2927.1|2926.71|2926.71|0
1638370630000|2021-12-01 14:57:10|2927.17|2927.17|2927.43|2927.43|2927.43|2927.43|2927.17|2927.17|0
1638370640000|2021-12-01 14:57:20|2927.49|2927.49|2927.84|2927.84|2927.84|2927.84|2927.49|2927.49|0
1638370650000|2021-12-01 14:57:30|2927.94|2927.94|2928.3|2928.3|2928.3|2928.3|2927.94|2927.94|0
1638370660000|2021-12-01 14:57:40|2928.59|2928.59|2929.29|2929.29|2929.29|2929.29|2928.59|2928.59|0
1638370670000|2021-12-01 14:57:50|2929.86|2929.86|2930.18|2930.18|2930.18|2930.18|2929.86|2929.86|0
1638370680000|2021-12-01 14:58:00|2930.3|2930.3|2931.23|2931.23|2931.39|2931.39|2930.1|2930.1|0
1638370690000|2021-12-01 14:58:10|2931.16|2931.16|2930.71|2930.71|2931.16|2931.16|2930.71|2930.71|0
1638370700000|2021-12-01 14:58:20|2930.66|2930.66|2930.6|2930.6|2930.66|2930.66|2930.6|2930.6|0
1638370710000|2021-12-01 14:58:30|2931.19|2931.19|2931.34|2931.34|2931.34|2931.34|2931.04|2931.04|0
1638370720000|2021-12-01 14:58:40|2931.46|2931.46|2931.78|2931.78|2931.84|2931.84|2931.46|2931.46|0
1638370750000|2021-12-01 14:59:10|2931.66|2931.66|2931.45|2931.45|2931.78|2931.78|2931.45|2931.45|0
1638370760000|2021-12-01 14:59:20|2931.48|2931.48|2931.46|2931.46|2931.71|2931.71|2931.45|2931.45|0
1638370770000|2021-12-01 14:59:30|2931.6|2931.6|2931.61|2931.61|2931.61|2931.61|2931.48|2931.48|0
1638370780000|2021-12-01 14:59:40|2931.56|2931.56|2931.35|2931.35|2931.56|2931.56|2931.35|2931.35|0
1638370790000|2021-12-01 14:59:50|2931.29|2931.29|2931.1|2931.1|2931.41|2931.41|2931.1|2931.1|0
1638370800000|2021-12-01 15:00:00|2930.39|2930.39|2928.91|2928.91|2930.39|2930.39|2928.7|2928.7|0
1638370810000|2021-12-01 15:00:10|2928.78|2928.78|2929.05|2929.05|2929.05|2929.05|2928.78|2928.78|0
1638370820000|2021-12-01 15:00:20|2929.11|2929.11|2928.92|2928.92|2929.11|2929.11|2928.9|2928.9|0
1638370830000|2021-12-01 15:00:30|2929.04|2929.04|2929.62|2929.62|2929.62|2929.62|2929.04|2929.04|0
1638370840000|2021-12-01 15:00:40|2929.66|2929.66|2929.39|2929.39|2929.66|2929.66|2929.37|2929.37|0
1638370850000|2021-12-01 15:00:50|2929.27|2929.27|2929.14|2929.14|2929.27|2929.27|2929.14|2929.14|0
1638370860000|2021-12-01 15:01:00|2929.16|2929.16|2929.08|2929.08|2929.16|2929.16|2928.95|2928.95|0
1638370870000|2021-12-01 15:01:10|2929.15|2929.15|2929.15|2929.15|2929.15|2929.15|2929.15|2929.15|0
1638370880000|2021-12-01 15:01:20|2929.18|2929.18|2930|2930|2930|2930|2929.11|2929.11|0
1638370890000|2021-12-01 15:01:30|2930.12|2930.12|2930.62|2930.62|2930.62|2930.62|2930.12|2930.12|0
1638370900000|2021-12-01 15:01:40|2930.61|2930.61|2930.55|2930.55|2930.61|2930.61|2930.55|2930.55|0
1638370910000|2021-12-01 15:01:50|2930.62|2930.62|2930.81|2930.81|2930.96|2930.96|2930.61|2930.61|0
1638370920000|2021-12-01 15:02:00|2930.94|2930.94|2932.31|2932.31|2932.31|2932.31|2930.94|2930.94|0
1638370930000|2021-12-01 15:02:10|2932.51|2932.51|2932.45|2932.45|2933.03|2933.03|2932.33|2932.33|0
1638370940000|2021-12-01 15:02:20|2932.79|2932.79|2932.77|2932.77|2932.79|2932.79|2932.74|2932.74|0
1638370950000|2021-12-01 15:02:30|2932.62|2932.62|2932.5|2932.5|2932.62|2932.62|2932.5|2932.5|0
1638370960000|2021-12-01 15:02:40|2932.37|2932.37|2932.56|2932.56|2932.56|2932.56|2932.37|2932.37|0
1638370970000|2021-12-01 15:02:50|2932.7|2932.7|2932.4|2932.4|2932.7|2932.7|2932.4|2932.4|0
1638370980000|2021-12-01 15:03:00|2932.36|2932.36|2932.03|2932.03|2932.36|2932.36|2932.03|2932.03|0
1638370990000|2021-12-01 15:03:10|2931.9|2931.9|2931.86|2931.86|2931.96|2931.96|2931.73|2931.73|0
1638371000000|2021-12-01 15:03:20|2931.92|2931.92|2931.73|2931.73|2931.92|2931.92|2931.73|2931.73|0
1638371010000|2021-12-01 15:03:30|2932.15|2932.15|2932.18|2932.18|2932.18|2932.18|2932.08|2932.08|0
1638371020000|2021-12-01 15:03:40|2932.22|2932.22|2932.06|2932.06|2932.36|2932.36|2932.06|2932.06|0
1638371040000|2021-12-01 15:04:00|2931.94|2931.94|2932.1|2932.1|2932.1|2932.1|2931.94|2931.94|0
1638371060000|2021-12-01 15:04:20|2932.15|2932.15|2932.4|2932.4|2932.4|2932.4|2932.03|2932.03|0
1638371070000|2021-12-01 15:04:30|2932.33|2932.33|2932.56|2932.56|2932.56|2932.56|2932.33|2932.33|0
1638371080000|2021-12-01 15:04:40|2932.68|2932.68|2932.54|2932.54|2932.68|2932.68|2932.51|2932.51|0
1638371090000|2021-12-01 15:04:50|2932.41|2932.41|2932.7|2932.7|2932.7|2932.7|2932.41|2932.41|0
1638371100000|2021-12-01 15:05:00|2932.57|2932.57|2932.7|2932.7|2932.7|2932.7|2932.57|2932.57|0
1638371110000|2021-12-01 15:05:10|2932.55|2932.55|2932.12|2932.12|2932.55|2932.55|2932.12|2932.12|0
1638371120000|2021-12-01 15:05:20|2932|2932|2931.66|2931.66|2932|2932|2931.66|2931.66|0
1638371130000|2021-12-01 15:05:30|2931.81|2931.81|2931.87|2931.87|2931.95|2931.95|2931.81|2931.81|0
1638371140000|2021-12-01 15:05:40|2931.77|2931.77|2931.99|2931.99|2932.11|2932.11|2931.77|2931.77|0
1638371150000|2021-12-01 15:05:50|2932.11|2932.11|2932.11|2932.11|2932.11|2932.11|2932.11|2932.11|0
1638371160000|2021-12-01 15:06:00|2932.18|2932.18|2931.91|2931.91|2932.18|2932.18|2931.91|2931.91|0
1638371170000|2021-12-01 15:06:10|2931.85|2931.85|2931.82|2931.82|2931.85|2931.85|2931.82|2931.82|0
1638371180000|2021-12-01 15:06:20|2931.88|2931.88|2931.96|2931.96|2931.96|2931.96|2931.88|2931.88|0
1638371190000|2021-12-01 15:06:30|2931.9|2931.9|2931.57|2931.57|2932.01|2932.01|2931.56|2931.56|0
1638371200000|2021-12-01 15:06:40|2931.63|2931.63|2931.85|2931.85|2932.03|2932.03|2931.63|2931.63|0
1638371210000|2021-12-01 15:06:50|2931.56|2931.56|2931.11|2931.11|2931.56|2931.56|2931.11|2931.11|0
1638371220000|2021-12-01 15:07:00|2931.1|2931.1|2931.1|2931.1|2931.1|2931.1|2931.1|2931.1|0
1638371230000|2021-12-01 15:07:10|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|0
1638371240000|2021-12-01 15:07:20|2931.38|2931.38|2931.38|2931.38|2931.38|2931.38|2931.38|2931.38|0
1638371250000|2021-12-01 15:07:30|2931.31|2931.31|2931.51|2931.51|2931.51|2931.51|2931.31|2931.31|0
1638371260000|2021-12-01 15:07:40|2931.64|2931.64|2931.58|2931.58|2931.64|2931.64|2931.58|2931.58|0
1638371270000|2021-12-01 15:07:50|2931.77|2931.77|2932.92|2932.92|2932.92|2932.92|2931.77|2931.77|0
1638371280000|2021-12-01 15:08:00|2932.97|2932.97|2933.1|2933.1|2933.1|2933.1|2932.97|2932.97|0
1638371290000|2021-12-01 15:08:10|2933.15|2933.15|2933.58|2933.58|2933.58|2933.58|2933.15|2933.15|0
1638371300000|2021-12-01 15:08:20|2933.29|2933.29|2933.21|2933.21|2933.35|2933.35|2933.21|2933.21|0
1638371310000|2021-12-01 15:08:30|2933.4|2933.4|2933.47|2933.47|2933.47|2933.47|2933.4|2933.4|0
1638371320000|2021-12-01 15:08:40|2933.48|2933.48|2933.55|2933.55|2933.6|2933.6|2933.48|2933.48|0
1638371330000|2021-12-01 15:08:50|2933.65|2933.65|2933.8|2933.8|2933.8|2933.8|2933.65|2933.65|0
1638371340000|2021-12-01 15:09:00|2933.74|2933.74|2933.6|2933.6|2933.74|2933.74|2933.6|2933.6|0
1638371350000|2021-12-01 15:09:10|2933.49|2933.49|2933.48|2933.48|2933.49|2933.49|2933.35|2933.35|0
1638371360000|2021-12-01 15:09:20|2933.51|2933.51|2933.84|2933.84|2933.84|2933.84|2933.51|2933.51|0
1638371370000|2021-12-01 15:09:30|2933.77|2933.77|2933.83|2933.83|2933.83|2933.83|2933.77|2933.77|0
1638371380000|2021-12-01 15:09:40|2933.77|2933.77|2933.65|2933.65|2933.77|2933.77|2933.65|2933.65|0
1638371390000|2021-12-01 15:09:50|2933.77|2933.77|2934.05|2934.05|2934.05|2934.05|2933.77|2933.77|0
1638371400000|2021-12-01 15:10:00|2934.19|2934.19|2934|2934|2934.4|2934.4|2934|2934|0
1638371410000|2021-12-01 15:10:10|2933.89|2933.89|2933.85|2933.85|2934.21|2934.21|2933.85|2933.85|0
1638371420000|2021-12-01 15:10:20|2933.91|2933.91|2933.71|2933.71|2933.91|2933.91|2933.71|2933.71|0
1638371430000|2021-12-01 15:10:30|2933.65|2933.65|2933.12|2933.12|2933.65|2933.65|2932.91|2932.91|0
1638371440000|2021-12-01 15:10:40|2933.18|2933.18|2933.36|2933.36|2933.48|2933.48|2933.18|2933.18|0
1638371450000|2021-12-01 15:10:50|2933.08|2933.08|2933.23|2933.23|2933.23|2933.23|2933.08|2933.08|0
1638371460000|2021-12-01 15:11:00|2933.16|2933.16|2932.4|2932.4|2933.16|2933.16|2932.4|2932.4|0
1638371470000|2021-12-01 15:11:10|2932.28|2932.28|2932.47|2932.47|2932.54|2932.54|2932.28|2932.28|0
1638371480000|2021-12-01 15:11:20|2932.4|2932.4|2932.92|2932.92|2932.92|2932.92|2932.19|2932.19|0
1638371500000|2021-12-01 15:11:40|2932.71|2932.71|2932.71|2932.71|2932.71|2932.71|2932.71|2932.71|0
1638371510000|2021-12-01 15:11:50|2932.63|2932.63|2932.63|2932.63|2932.63|2932.63|2932.63|2932.63|0
1638371520000|2021-12-01 15:12:00|2932.56|2932.56|2931.88|2931.88|2932.66|2932.66|2931.88|2931.88|0
1638371540000|2021-12-01 15:12:20|2931.75|2931.75|2931.65|2931.65|2931.75|2931.75|2931.65|2931.65|0
1638371550000|2021-12-01 15:12:30|2931.5|2931.5|2931.61|2931.61|2931.65|2931.65|2931.1|2931.1|0
1638371560000|2021-12-01 15:12:40|2931.65|2931.65|2931.53|2931.53|2931.65|2931.65|2931.53|2931.53|0
1638371570000|2021-12-01 15:12:50|2931.55|2931.55|2931.64|2931.64|2931.71|2931.71|2931.55|2931.55|0
1638371580000|2021-12-01 15:13:00|2931.76|2931.76|2931.43|2931.43|2931.76|2931.76|2931.21|2931.21|0
1638371590000|2021-12-01 15:13:10|2931.5|2931.5|2931.49|2931.49|2931.61|2931.61|2931.43|2931.43|0
1638371600000|2021-12-01 15:13:20|2931.35|2931.35|2931.09|2931.09|2931.35|2931.35|2931.07|2931.07|0
1638371610000|2021-12-01 15:13:30|2931.04|2931.04|2930.72|2930.72|2931.04|2931.04|2930.72|2930.72|0
1638371630000|2021-12-01 15:13:50|2930.84|2930.84|2930.69|2930.69|2930.84|2930.84|2930.62|2930.62|0
1638371640000|2021-12-01 15:14:00|2930.8|2930.8|2930.96|2930.96|2930.96|2930.96|2930.8|2930.8|0
1638371650000|2021-12-01 15:14:10|2930.89|2930.89|2930.71|2930.71|2930.89|2930.89|2930.71|2930.71|0
1638371660000|2021-12-01 15:14:20|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|0
1638371670000|2021-12-01 15:14:30|2930.71|2930.71|2930.71|2930.71|2930.71|2930.71|2930.71|2930.71|0
1638371680000|2021-12-01 15:14:40|2930.4|2930.4|2929.63|2929.63|2930.4|2930.4|2929.63|2929.63|0
1638371690000|2021-12-01 15:14:50|2929.49|2929.49|2928.86|2928.86|2929.49|2929.49|2928.86|2928.86|0
1638371700000|2021-12-01 15:15:00|2928.99|2928.99|2929.31|2929.31|2929.31|2929.31|2928.91|2928.91|0
1638371720000|2021-12-01 15:15:20|2929.52|2929.52|2929.74|2929.74|2929.74|2929.74|2929.52|2929.52|0
1638371730000|2021-12-01 15:15:30|2929.61|2929.61|2929.49|2929.49|2929.61|2929.61|2929.49|2929.49|0
1638371750000|2021-12-01 15:15:50|2929.42|2929.42|2929.42|2929.42|2929.42|2929.42|2929.42|2929.42|0
1638371760000|2021-12-01 15:16:00|2929.52|2929.52|2930.05|2930.05|2930.07|2930.07|2929.52|2929.52|0
1638371770000|2021-12-01 15:16:10|2929.93|2929.93|2930.11|2930.11|2930.18|2930.18|2929.93|2929.93|0
1638371780000|2021-12-01 15:16:20|2929.9|2929.9|2929.82|2929.82|2930.04|2930.04|2929.82|2929.82|0
1638371790000|2021-12-01 15:16:30|2929.79|2929.79|2929.46|2929.46|2929.79|2929.79|2929.46|2929.46|0
1638371800000|2021-12-01 15:16:40|2929.45|2929.45|2929.55|2929.55|2929.55|2929.55|2929.45|2929.45|0
1638371810000|2021-12-01 15:16:50|2929.5|2929.5|2929.5|2929.5|2929.5|2929.5|2929.5|2929.5|0
1638371820000|2021-12-01 15:17:00|2929.44|2929.44|2929.44|2929.44|2929.44|2929.44|2929.44|2929.44|0
1638371830000|2021-12-01 15:17:10|2929.36|2929.36|2929.44|2929.44|2929.44|2929.44|2929.36|2929.36|0
1638371840000|2021-12-01 15:17:20|2929.65|2929.65|2929.65|2929.65|2929.65|2929.65|2929.65|2929.65|0
1638371850000|2021-12-01 15:17:30|2929.54|2929.54|2929.44|2929.44|2929.54|2929.54|2929.34|2929.34|0
1638371860000|2021-12-01 15:17:40|2929.41|2929.41|2929.32|2929.32|2929.41|2929.41|2929.08|2929.08|0
1638371870000|2021-12-01 15:17:50|2929.18|2929.18|2929.11|2929.11|2929.18|2929.18|2929.11|2929.11|0
1638371880000|2021-12-01 15:18:00|2928.88|2928.88|2928.52|2928.52|2928.88|2928.88|2928.52|2928.52|0
1638371890000|2021-12-01 15:18:10|2928.64|2928.64|2928.85|2928.85|2928.85|2928.85|2928.64|2928.64|0
1638371900000|2021-12-01 15:18:20|2928.78|2928.78|2928.54|2928.54|2928.88|2928.88|2928.54|2928.54|0
1638371910000|2021-12-01 15:18:30|2928.58|2928.58|2928.58|2928.58|2928.65|2928.65|2928.58|2928.58|0
1638371920000|2021-12-01 15:18:40|2928.69|2928.69|2928.69|2928.69|2928.69|2928.69|2928.69|2928.69|0
1638371930000|2021-12-01 15:18:50|2928.55|2928.55|2928.55|2928.55|2928.68|2928.68|2928.55|2928.55|0
1638371940000|2021-12-01 15:19:00|2928.66|2928.66|2928.92|2928.92|2929.07|2929.07|2928.66|2928.66|0
1638371950000|2021-12-01 15:19:10|2928.81|2928.81|2928.95|2928.95|2929.02|2929.02|2928.81|2928.81|0
1638371960000|2021-12-01 15:19:20|2929.06|2929.06|2929.28|2929.28|2929.28|2929.28|2929.06|2929.06|0
1638371970000|2021-12-01 15:19:30|2929.48|2929.48|2929.48|2929.48|2929.48|2929.48|2929.33|2929.33|0
1638371990000|2021-12-01 15:19:50|2929.42|2929.42|2929.42|2929.42|2929.42|2929.42|2929.42|2929.42|0
1638372000000|2021-12-01 15:20:00|2929.21|2929.21|2929.07|2929.07|2929.25|2929.25|2928.94|2928.94|0
1638372010000|2021-12-01 15:20:10|2929|2929|2928.79|2928.79|2929|2929|2928.79|2928.79|0
1638372020000|2021-12-01 15:20:20|2928.66|2928.66|2928.66|2928.66|2928.66|2928.66|2928.66|2928.66|0
1638372030000|2021-12-01 15:20:30|2928.71|2928.71|2928.71|2928.71|2928.71|2928.71|2928.71|2928.71|0
1638372040000|2021-12-01 15:20:40|2928.66|2928.66|2928.14|2928.14|2928.66|2928.66|2928.14|2928.14|0
1638372050000|2021-12-01 15:20:50|2928.07|2928.07|2928.14|2928.14|2928.14|2928.14|2928.07|2928.07|0
1638372060000|2021-12-01 15:21:00|2928.28|2928.28|2928.47|2928.47|2928.91|2928.91|2928.28|2928.28|0
1638372070000|2021-12-01 15:21:10|2928.34|2928.34|2928.2|2928.2|2928.34|2928.34|2928.2|2928.2|0
1638372080000|2021-12-01 15:21:20|2928.07|2928.07|2927.17|2927.17|2928.07|2928.07|2927.17|2927.17|0
1638372090000|2021-12-01 15:21:30|2927.04|2927.04|2927.1|2927.1|2927.11|2927.11|2927.03|2927.03|0
1638372100000|2021-12-01 15:21:40|2926.96|2926.96|2927.1|2927.1|2927.22|2927.22|2926.96|2926.96|0
1638372120000|2021-12-01 15:22:00|2927.14|2927.14|2927.14|2927.14|2927.14|2927.14|2927.14|2927.14|0
1638372130000|2021-12-01 15:22:10|2926.85|2926.85|2926.85|2926.85|2926.85|2926.85|2926.85|2926.85|0
1638372140000|2021-12-01 15:22:20|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|0
1638372160000|2021-12-01 15:22:40|2926.91|2926.91|2926.91|2926.91|2927.04|2927.04|2926.91|2926.91|0
1638372170000|2021-12-01 15:22:50|2927.02|2927.02|2927.39|2927.39|2927.72|2927.72|2927.02|2927.02|0
1638372180000|2021-12-01 15:23:00|2927.51|2927.51|2927.58|2927.58|2927.58|2927.58|2927.51|2927.51|0
1638372190000|2021-12-01 15:23:10|2927.43|2927.43|2927.2|2927.2|2927.43|2927.43|2927.17|2927.17|0
1638372200000|2021-12-01 15:23:20|2927.14|2927.14|2927.14|2927.14|2927.14|2927.14|2927.14|2927.14|0
1638372210000|2021-12-01 15:23:30|2927.21|2927.21|2927.4|2927.4|2927.4|2927.4|2927.21|2927.21|0
1638372220000|2021-12-01 15:23:40|2927.55|2927.55|2927.55|2927.55|2927.55|2927.55|2927.55|2927.55|0
1638372230000|2021-12-01 15:23:50|2927.66|2927.66|2927.99|2927.99|2927.99|2927.99|2927.66|2927.66|0
1638372240000|2021-12-01 15:24:00|2927.93|2927.93|2927.93|2927.93|2927.93|2927.93|2927.93|2927.93|0
1638372260000|2021-12-01 15:24:20|2927.65|2927.65|2927.61|2927.61|2927.69|2927.69|2927.58|2927.58|0
1638372270000|2021-12-01 15:24:30|2927.67|2927.67|2927.62|2927.62|2927.68|2927.68|2927.46|2927.46|0
1638372280000|2021-12-01 15:24:40|2927.51|2927.51|2927.28|2927.28|2927.51|2927.51|2927.18|2927.18|0
1638372290000|2021-12-01 15:24:50|2927.33|2927.33|2927.26|2927.26|2927.33|2927.33|2927.26|2927.26|0
1638372300000|2021-12-01 15:25:00|2927.19|2927.19|2927.31|2927.31|2927.47|2927.47|2927.18|2927.18|0
1638372310000|2021-12-01 15:25:10|2927.45|2927.45|2927.67|2927.67|2927.67|2927.67|2927.45|2927.45|0
1638372320000|2021-12-01 15:25:20|2927.79|2927.79|2927.89|2927.89|2927.91|2927.91|2927.79|2927.79|0
1638372330000|2021-12-01 15:25:30|2928.04|2928.04|2928.38|2928.38|2928.38|2928.38|2928.04|2928.04|0
1638372340000|2021-12-01 15:25:40|2928.28|2928.28|2928.22|2928.22|2928.28|2928.28|2928.22|2928.22|0
1638372350000|2021-12-01 15:25:50|2928.11|2928.11|2927.96|2927.96|2928.11|2928.11|2927.92|2927.92|0
1638372360000|2021-12-01 15:26:00|2927.94|2927.94|2927.01|2927.01|2928.22|2928.22|2926.95|2926.95|0
1638372370000|2021-12-01 15:26:10|2926.87|2926.87|2926.72|2926.72|2926.87|2926.87|2926.72|2926.72|0
1638372380000|2021-12-01 15:26:20|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|0
1638372390000|2021-12-01 15:26:30|2926.54|2926.54|2926.35|2926.35|2926.54|2926.54|2926.33|2926.33|0
1638372400000|2021-12-01 15:26:40|2926.06|2926.06|2925.91|2925.91|2926.06|2926.06|2925.91|2925.91|0
1638372410000|2021-12-01 15:26:50|2925.85|2925.85|2925.29|2925.29|2925.85|2925.85|2925.07|2925.07|0
1638372420000|2021-12-01 15:27:00|2925.27|2925.27|2925.23|2925.23|2925.27|2925.27|2925.23|2925.23|0
1638372430000|2021-12-01 15:27:10|2925.27|2925.27|2925.03|2925.03|2925.27|2925.27|2925.03|2925.03|0
1638372440000|2021-12-01 15:27:20|2924.96|2924.96|2924.85|2924.85|2924.96|2924.96|2924.85|2924.85|0
1638372450000|2021-12-01 15:27:30|2924.7|2924.7|2924.72|2924.72|2924.78|2924.78|2924.5|2924.5|0
1638372460000|2021-12-01 15:27:40|2924.43|2924.43|2924.43|2924.43|2924.43|2924.43|2924.43|2924.43|0
1638372480000|2021-12-01 15:28:00|2924.36|2924.36|2924.36|2924.36|2924.36|2924.36|2924.36|2924.36|0
1638372490000|2021-12-01 15:28:10|2924.31|2924.31|2924.24|2924.24|2924.31|2924.31|2924.24|2924.24|0
1638372500000|2021-12-01 15:28:20|2924.12|2924.12|2923.18|2923.18|2924.12|2924.12|2923.18|2923.18|0
1638372510000|2021-12-01 15:28:30|2923.29|2923.29|2923.06|2923.06|2923.29|2923.29|2923.06|2923.06|0
1638372520000|2021-12-01 15:28:40|2922.92|2922.92|2923.2|2923.2|2923.27|2923.27|2922.92|2922.92|0
1638372530000|2021-12-01 15:28:50|2923.35|2923.35|2923.41|2923.41|2923.8|2923.8|2923.35|2923.35|0
1638372540000|2021-12-01 15:29:00|2923.45|2923.45|2923.47|2923.47|2923.53|2923.53|2923.39|2923.39|0
1638372560000|2021-12-01 15:29:20|2923.58|2923.58|2923.29|2923.29|2923.58|2923.58|2923.29|2923.29|0
1638372570000|2021-12-01 15:29:30|2923.22|2923.22|2923.12|2923.12|2923.22|2923.22|2923.12|2923.12|0
1638372580000|2021-12-01 15:29:40|2923.13|2923.13|2923.15|2923.15|2923.25|2923.25|2923.13|2923.13|0
1638372590000|2021-12-01 15:29:50|2923.17|2923.17|2922.93|2922.93|2923.18|2923.18|2922.63|2922.63|0
1638372600000|2021-12-01 15:30:00|2922.87|2922.87|2922.54|2922.54|2922.87|2922.87|2922.41|2922.41|0
1638372610000|2021-12-01 15:30:10|2922.71|2922.71|2922.48|2922.48|2922.82|2922.82|2922.48|2922.48|0
1638372620000|2021-12-01 15:30:20|2922.59|2922.59|2922.08|2922.08|2922.59|2922.59|2922.08|2922.08|0
1638372640000|2021-12-01 15:30:40|2922.01|2922.01|2922.05|2922.05|2922.05|2922.05|2922.01|2922.01|0
1638372660000|2021-12-01 15:31:00|2922.2|2922.2|2922.21|2922.21|2922.21|2922.21|2922.14|2922.14|0
1638372670000|2021-12-01 15:31:10|2922.34|2922.34|2922.63|2922.63|2922.63|2922.63|2922.34|2922.34|0
1638372680000|2021-12-01 15:31:20|2922.85|2922.85|2922.91|2922.91|2922.91|2922.91|2922.85|2922.85|0
1638372690000|2021-12-01 15:31:30|2922.98|2922.98|2923.04|2923.04|2923.04|2923.04|2922.98|2922.98|0
1638372700000|2021-12-01 15:31:40|2923.1|2923.1|2923.1|2923.1|2923.1|2923.1|2923.1|2923.1|0
1638372710000|2021-12-01 15:31:50|2922.89|2922.89|2923.9|2923.9|2923.9|2923.9|2922.89|2922.89|0
1638372720000|2021-12-01 15:32:00|2924.1|2924.1|2924.92|2924.92|2924.92|2924.92|2924.1|2924.1|0
1638372730000|2021-12-01 15:32:10|2924.85|2924.85|2925.46|2925.46|2925.46|2925.46|2924.85|2924.85|0
1638372740000|2021-12-01 15:32:20|2925.65|2925.65|2925.66|2925.66|2925.8|2925.8|2925.53|2925.53|0
1638372750000|2021-12-01 15:32:30|2925.79|2925.79|2926.03|2926.03|2926.03|2926.03|2925.79|2925.79|0
1638372770000|2021-12-01 15:32:50|2925.82|2925.82|2925.89|2925.89|2925.89|2925.89|2925.82|2925.82|0
1638372780000|2021-12-01 15:33:00|2925.75|2925.75|2925.64|2925.64|2925.75|2925.75|2925.59|2925.59|0
1638372790000|2021-12-01 15:33:10|2925.58|2925.58|2925.29|2925.29|2925.58|2925.58|2925.29|2925.29|0
1638372800000|2021-12-01 15:33:20|2925.34|2925.34|2925.34|2925.34|2925.34|2925.34|2925.22|2925.22|0
1638372810000|2021-12-01 15:33:30|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|0
1638372820000|2021-12-01 15:33:40|2925.62|2925.62|2925.62|2925.62|2925.62|2925.62|2925.62|2925.62|0
1638372830000|2021-12-01 15:33:50|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|0
1638372840000|2021-12-01 15:34:00|2925.41|2925.41|2925.47|2925.47|2925.47|2925.47|2925.41|2925.41|0
1638372850000|2021-12-01 15:34:10|2925.44|2925.44|2925.31|2925.31|2925.44|2925.44|2925.12|2925.12|0
1638372860000|2021-12-01 15:34:20|2925.18|2925.18|2925.21|2925.21|2925.32|2925.32|2925.11|2925.11|0
1638372870000|2021-12-01 15:34:30|2925.31|2925.31|2925.31|2925.31|2925.31|2925.31|2925.31|2925.31|0
1638372880000|2021-12-01 15:34:40|2925.39|2925.39|2925.52|2925.52|2925.52|2925.52|2925.39|2925.39|0
1638372890000|2021-12-01 15:34:50|2925.65|2925.65|2925.31|2925.31|2925.65|2925.65|2925.31|2925.31|0
1638372900000|2021-12-01 15:35:00|2925.18|2925.18|2925.14|2925.14|2925.18|2925.18|2925.14|2925.14|0
1638372910000|2021-12-01 15:35:10|2925.15|2925.15|2925.15|2925.15|2925.15|2925.15|2925.15|2925.15|0
1638372930000|2021-12-01 15:35:30|2924.91|2924.91|2924.68|2924.68|2924.91|2924.91|2924.68|2924.68|0
1638372940000|2021-12-01 15:35:40|2924.6|2924.6|2924.68|2924.68|2924.68|2924.68|2924.6|2924.6|0
1638372950000|2021-12-01 15:35:50|2924.81|2924.81|2924.43|2924.43|2924.84|2924.84|2924.43|2924.43|0
1638372960000|2021-12-01 15:36:00|2924.49|2924.49|2924.18|2924.18|2924.49|2924.49|2924.18|2924.18|0
1638372970000|2021-12-01 15:36:10|2924.14|2924.14|2924.25|2924.25|2924.25|2924.25|2924.14|2924.14|0
1638372980000|2021-12-01 15:36:20|2924.12|2924.12|2924.09|2924.09|2924.23|2924.23|2924.09|2924.09|0
1638372990000|2021-12-01 15:36:30|2924.03|2924.03|2924.06|2924.06|2924.06|2924.06|2924.03|2924.03|0
1638373000000|2021-12-01 15:36:40|2924.13|2924.13|2924.25|2924.25|2924.25|2924.25|2924.13|2924.13|0
1638373020000|2021-12-01 15:37:00|2924.36|2924.36|2924.84|2924.84|2924.84|2924.84|2924.26|2924.26|0
1638373030000|2021-12-01 15:37:10|2924.98|2924.98|2925.19|2925.19|2925.2|2925.2|2924.98|2924.98|0
1638373040000|2021-12-01 15:37:20|2925.12|2925.12|2925.25|2925.25|2925.25|2925.25|2925.12|2925.12|0
1638373060000|2021-12-01 15:37:40|2925.27|2925.27|2925.15|2925.15|2925.39|2925.39|2925.15|2925.15|0
1638373070000|2021-12-01 15:37:50|2925.3|2925.3|2925.4|2925.4|2925.4|2925.4|2925.3|2925.3|0
1638373080000|2021-12-01 15:38:00|2925.29|2925.29|2925.26|2925.26|2925.33|2925.33|2925.26|2925.26|0
1638373090000|2021-12-01 15:38:10|2925.37|2925.37|2925.49|2925.49|2925.56|2925.56|2925.37|2925.37|0
1638373100000|2021-12-01 15:38:20|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|0
1638373110000|2021-12-01 15:38:30|2925.4|2925.4|2925.23|2925.23|2925.4|2925.4|2925.23|2925.23|0
1638373120000|2021-12-01 15:38:40|2925.29|2925.29|2925.3|2925.3|2925.36|2925.36|2925.29|2925.29|0
1638373130000|2021-12-01 15:38:50|2925.37|2925.37|2925.37|2925.37|2925.37|2925.37|2925.37|2925.37|0
1638373140000|2021-12-01 15:39:00|2925.48|2925.48|2925.74|2925.74|2925.74|2925.74|2925.48|2925.48|0
1638373150000|2021-12-01 15:39:10|2925.8|2925.8|2925.8|2925.8|2925.8|2925.8|2925.7|2925.7|0
1638373160000|2021-12-01 15:39:20|2925.75|2925.75|2925.74|2925.74|2925.82|2925.82|2925.71|2925.71|0
1638373170000|2021-12-01 15:39:30|2925.87|2925.87|2925.97|2925.97|2925.97|2925.97|2925.62|2925.62|0
1638373180000|2021-12-01 15:39:40|2925.93|2925.93|2925.93|2925.93|2925.93|2925.93|2925.93|2925.93|0
1638373190000|2021-12-01 15:39:50|2925.79|2925.79|2924.76|2924.76|2925.79|2925.79|2924.76|2924.76|0
1638373200000|2021-12-01 15:40:00|2924.61|2924.61|2924.15|2924.15|2924.61|2924.61|2924.1|2924.1|0
1638373210000|2021-12-01 15:40:10|2924.08|2924.08|2922.38|2922.38|2924.08|2924.08|2922.38|2922.38|0
1638373220000|2021-12-01 15:40:20|2922.5|2922.5|2922.47|2922.47|2922.6|2922.6|2922.32|2922.32|0
1638373230000|2021-12-01 15:40:30|2922.4|2922.4|2922.19|2922.19|2922.4|2922.4|2922.19|2922.19|0
1638373240000|2021-12-01 15:40:40|2922.33|2922.33|2922.29|2922.29|2922.39|2922.39|2922.23|2922.23|0
1638373250000|2021-12-01 15:40:50|2922.08|2922.08|2922.08|2922.08|2922.08|2922.08|2922.08|2922.08|0
1638373260000|2021-12-01 15:41:00|2922.15|2922.15|2923.34|2923.34|2923.34|2923.34|2922.15|2922.15|0
1638373270000|2021-12-01 15:41:10|2923.35|2923.35|2923.25|2923.25|2923.35|2923.35|2923.13|2923.13|0
1638373280000|2021-12-01 15:41:20|2923.31|2923.31|2923.48|2923.48|2923.48|2923.48|2923.31|2923.31|0
1638373290000|2021-12-01 15:41:30|2923.5|2923.5|2923.75|2923.75|2923.75|2923.75|2923.5|2923.5|0
1638373300000|2021-12-01 15:41:40|2923.61|2923.61|2923.82|2923.82|2923.82|2923.82|2923.61|2923.61|0
1638373310000|2021-12-01 15:41:50|2923.89|2923.89|2924.13|2924.13|2924.13|2924.13|2923.89|2923.89|0
1638373320000|2021-12-01 15:42:00|2924.18|2924.18|2924.25|2924.25|2924.25|2924.25|2924.18|2924.18|0
1638373330000|2021-12-01 15:42:10|2924.32|2924.32|2924.4|2924.4|2924.4|2924.4|2924.14|2924.14|0
1638373340000|2021-12-01 15:42:20|2924.47|2924.47|2924.66|2924.66|2924.69|2924.69|2924.47|2924.47|0
1638373350000|2021-12-01 15:42:30|2924.59|2924.59|2924.59|2924.59|2924.59|2924.59|2924.59|2924.59|0
1638373360000|2021-12-01 15:42:40|2924.45|2924.45|2924.21|2924.21|2924.45|2924.45|2924.21|2924.21|0
1638373370000|2021-12-01 15:42:50|2924.13|2924.13|2924.07|2924.07|2924.13|2924.13|2924.07|2924.07|0
1638373380000|2021-12-01 15:43:00|2924.2|2924.2|2924.2|2924.2|2924.27|2924.27|2924.12|2924.12|0
1638373390000|2021-12-01 15:43:10|2924.26|2924.26|2924.26|2924.26|2924.26|2924.26|2924.26|2924.26|0
1638373400000|2021-12-01 15:43:20|2924.2|2924.2|2924.35|2924.35|2924.35|2924.35|2924.01|2924.01|0
1638373410000|2021-12-01 15:43:30|2924.49|2924.49|2924.49|2924.49|2924.49|2924.49|2924.49|2924.49|0
1638373420000|2021-12-01 15:43:40|2924.35|2924.35|2924.15|2924.15|2924.35|2924.35|2924.15|2924.15|0
1638373430000|2021-12-01 15:43:50|2924.29|2924.29|2924.35|2924.35|2924.35|2924.35|2924.29|2924.29|0
1638373440000|2021-12-01 15:44:00|2924.45|2924.45|2924.49|2924.49|2924.49|2924.49|2924.45|2924.45|0
1638373450000|2021-12-01 15:44:10|2924.37|2924.37|2924.44|2924.44|2924.44|2924.44|2924.37|2924.37|0
1638373460000|2021-12-01 15:44:20|2924.46|2924.46|2924.53|2924.53|2924.53|2924.53|2924.46|2924.46|0
1638373470000|2021-12-01 15:44:30|2924.73|2924.73|2924.75|2924.75|2924.75|2924.75|2924.73|2924.73|0
1638373480000|2021-12-01 15:44:40|2924.81|2924.81|2924.69|2924.69|2924.81|2924.81|2924.69|2924.69|0
1638373500000|2021-12-01 15:45:00|2924.82|2924.82|2924.82|2924.82|2924.82|2924.82|2924.82|2924.82|0
1638373510000|2021-12-01 15:45:10|2924.95|2924.95|2925.92|2925.92|2925.97|2925.97|2924.88|2924.88|0
1638373520000|2021-12-01 15:45:20|2925.81|2925.81|2926.97|2926.97|2927.11|2927.11|2925.81|2925.81|0
1638373530000|2021-12-01 15:45:30|2927.18|2927.18|2926.8|2926.8|2927.18|2927.18|2926.8|2926.8|0
1638373540000|2021-12-01 15:45:40|2926.95|2926.95|2926.95|2926.95|2926.95|2926.95|2926.95|2926.95|0
1638373550000|2021-12-01 15:45:50|2926.92|2926.92|2926.97|2926.97|2926.97|2926.97|2926.92|2926.92|0
1638373560000|2021-12-01 15:46:00|2926.91|2926.91|2927.24|2927.24|2927.24|2927.24|2926.91|2926.91|0
1638373570000|2021-12-01 15:46:10|2927.37|2927.37|2927.62|2927.62|2927.62|2927.62|2927.31|2927.31|0
1638373580000|2021-12-01 15:46:20|2927.64|2927.64|2927.64|2927.64|2927.64|2927.64|2927.64|2927.64|0
1638373590000|2021-12-01 15:46:30|2927.59|2927.59|2927.62|2927.62|2927.66|2927.66|2927.59|2927.59|0
1638373610000|2021-12-01 15:46:50|2927.67|2927.67|2927.96|2927.96|2927.96|2927.96|2927.67|2927.67|0
1638373620000|2021-12-01 15:47:00|2927.92|2927.92|2927.92|2927.92|2927.92|2927.92|2927.92|2927.92|0
1638373630000|2021-12-01 15:47:10|2928.14|2928.14|2928.57|2928.57|2928.57|2928.57|2927.92|2927.92|0
1638373640000|2021-12-01 15:47:20|2928.42|2928.42|2928.66|2928.66|2928.66|2928.66|2928.42|2928.42|0
1638373650000|2021-12-01 15:47:30|2928.59|2928.59|2928.59|2928.59|2928.59|2928.59|2928.59|2928.59|0
1638373660000|2021-12-01 15:47:40|2928.82|2928.82|2928.72|2928.72|2928.82|2928.82|2928.59|2928.59|0
1638373670000|2021-12-01 15:47:50|2928.76|2928.76|2929.02|2929.02|2929.02|2929.02|2928.76|2928.76|0
1638373680000|2021-12-01 15:48:00|2929.14|2929.14|2928.99|2928.99|2929.14|2929.14|2928.84|2928.84|0
1638373710000|2021-12-01 15:48:30|2928.86|2928.86|2928.92|2928.92|2928.92|2928.92|2928.86|2928.86|0
1638373730000|2021-12-01 15:48:50|2928.86|2928.86|2928.69|2928.69|2928.94|2928.94|2928.69|2928.69|0
1638373740000|2021-12-01 15:49:00|2928.66|2928.66|2928.27|2928.27|2928.67|2928.67|2928.27|2928.27|0
1638373750000|2021-12-01 15:49:10|2928.16|2928.16|2927.6|2927.6|2928.16|2928.16|2927.6|2927.6|0
1638373760000|2021-12-01 15:49:20|2927.71|2927.71|2927.7|2927.7|2927.77|2927.77|2927.59|2927.59|0
1638373780000|2021-12-01 15:49:40|2927.74|2927.74|2927.81|2927.81|2927.81|2927.81|2927.74|2927.74|0
1638373790000|2021-12-01 15:49:50|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|0
1638373800000|2021-12-01 15:50:00|2927.85|2927.85|2927.96|2927.96|2927.96|2927.96|2927.74|2927.74|0
1638373810000|2021-12-01 15:50:10|2927.88|2927.88|2927.67|2927.67|2927.88|2927.88|2927.4|2927.4|0
1638373820000|2021-12-01 15:50:20|2927.81|2927.81|2927.59|2927.59|2927.81|2927.81|2927.59|2927.59|0
1638373840000|2021-12-01 15:50:40|2927.56|2927.56|2927.38|2927.38|2927.56|2927.56|2927.38|2927.38|0
1638373850000|2021-12-01 15:50:50|2927.33|2927.33|2927.26|2927.26|2927.33|2927.33|2927.26|2927.26|0
1638373860000|2021-12-01 15:51:00|2926.97|2926.97|2926.58|2926.58|2926.97|2926.97|2926.57|2926.57|0
1638373870000|2021-12-01 15:51:10|2926.36|2926.36|2926.24|2926.24|2926.38|2926.38|2926.18|2926.18|0
1638373880000|2021-12-01 15:51:20|2926.14|2926.14|2925.68|2925.68|2926.14|2926.14|2925.68|2925.68|0
1638373900000|2021-12-01 15:51:40|2925.79|2925.79|2925.87|2925.87|2926.06|2926.06|2925.72|2925.72|0
1638373910000|2021-12-01 15:51:50|2925.75|2925.75|2925.79|2925.79|2925.79|2925.79|2925.68|2925.68|0
1638373920000|2021-12-01 15:52:00|2925.94|2925.94|2926.08|2926.08|2926.08|2926.08|2925.94|2925.94|0
1638373930000|2021-12-01 15:52:10|2925.98|2925.98|2925.98|2925.98|2925.98|2925.98|2925.98|2925.98|0
1638373940000|2021-12-01 15:52:20|2925.83|2925.83|2925.61|2925.61|2925.83|2925.83|2925.54|2925.54|0
1638373950000|2021-12-01 15:52:30|2925.75|2925.75|2925.37|2925.37|2925.75|2925.75|2925.37|2925.37|0
1638373960000|2021-12-01 15:52:40|2925.38|2925.38|2925.14|2925.14|2925.38|2925.38|2925.14|2925.14|0
1638373970000|2021-12-01 15:52:50|2925.12|2925.12|2925|2925|2925.12|2925.12|2925|2925|0
1638373980000|2021-12-01 15:53:00|2925.12|2925.12|2925.12|2925.12|2925.12|2925.12|2925.12|2925.12|0
1638373990000|2021-12-01 15:53:10|2925|2925|2925.13|2925.13|2925.13|2925.13|2925|2925|0
1638374010000|2021-12-01 15:53:30|2925.09|2925.09|2925.33|2925.33|2925.38|2925.38|2925.09|2925.09|0
1638374030000|2021-12-01 15:53:50|2925.47|2925.47|2925.63|2925.63|2925.7|2925.7|2925.41|2925.41|0
1638374040000|2021-12-01 15:54:00|2925.58|2925.58|2925.87|2925.87|2925.87|2925.87|2925.5|2925.5|0
1638374050000|2021-12-01 15:54:10|2925.97|2925.97|2926.31|2926.31|2926.31|2926.31|2925.9|2925.9|0
1638374070000|2021-12-01 15:54:30|2926.37|2926.37|2926.33|2926.33|2926.37|2926.37|2926.33|2926.33|0
1638374080000|2021-12-01 15:54:40|2926.56|2926.56|2926.91|2926.91|2926.91|2926.91|2926.56|2926.56|0
1638374090000|2021-12-01 15:54:50|2926.98|2926.98|2927.39|2927.39|2927.39|2927.39|2926.98|2926.98|0
1638374100000|2021-12-01 15:55:00|2927.53|2927.53|2927.91|2927.91|2927.91|2927.91|2927.53|2927.53|0
1638374110000|2021-12-01 15:55:10|2927.98|2927.98|2928.49|2928.49|2928.49|2928.49|2927.98|2927.98|0
1638374130000|2021-12-01 15:55:30|2928.62|2928.62|2928.64|2928.64|2928.64|2928.64|2928.62|2928.62|0
1638374150000|2021-12-01 15:55:50|2928.52|2928.52|2928.46|2928.46|2928.52|2928.52|2928.39|2928.39|0
1638374160000|2021-12-01 15:56:00|2928.31|2928.31|2928.08|2928.08|2928.31|2928.31|2928.08|2928.08|0
1638374170000|2021-12-01 15:56:10|2928.23|2928.23|2928.29|2928.29|2928.29|2928.29|2928.23|2928.23|0
1638374180000|2021-12-01 15:56:20|2928.4|2928.4|2928.4|2928.4|2928.4|2928.4|2928.4|2928.4|0
1638374190000|2021-12-01 15:56:30|2928.54|2928.54|2928.54|2928.54|2928.54|2928.54|2928.54|2928.54|0
1638374200000|2021-12-01 15:56:40|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|0
1638374210000|2021-12-01 15:56:50|2928.6|2928.6|2928.68|2928.68|2928.68|2928.68|2928.53|2928.53|0
1638374220000|2021-12-01 15:57:00|2928.74|2928.74|2928.81|2928.81|2928.81|2928.81|2928.74|2928.74|0
1638374230000|2021-12-01 15:57:10|2928.71|2928.71|2928.48|2928.48|2928.81|2928.81|2928.48|2928.48|0
1638374240000|2021-12-01 15:57:20|2928.59|2928.59|2928.93|2928.93|2929|2929|2928.59|2928.59|0
1638374250000|2021-12-01 15:57:30|2928.81|2928.81|2928.65|2928.65|2928.81|2928.81|2928.65|2928.65|0
1638374260000|2021-12-01 15:57:40|2928.77|2928.77|2928.66|2928.66|2928.83|2928.83|2928.66|2928.66|0
1638374270000|2021-12-01 15:57:50|2928.71|2928.71|2928.75|2928.75|2928.75|2928.75|2928.71|2928.71|0
1638374280000|2021-12-01 15:58:00|2928.61|2928.61|2928.46|2928.46|2928.61|2928.61|2928.46|2928.46|0
1638374290000|2021-12-01 15:58:10|2928.32|2928.32|2928.61|2928.61|2928.61|2928.61|2928.32|2928.32|0
1638374300000|2021-12-01 15:58:20|2928.55|2928.55|2928.54|2928.54|2928.55|2928.55|2928.49|2928.49|0
1638374310000|2021-12-01 15:58:30|2928.51|2928.51|2928.57|2928.57|2928.57|2928.57|2928.44|2928.44|0
1638374330000|2021-12-01 15:58:50|2928.43|2928.43|2928.54|2928.54|2928.54|2928.54|2928.43|2928.43|0
1638374340000|2021-12-01 15:59:00|2928.4|2928.4|2928.4|2928.4|2928.4|2928.4|2928.4|2928.4|0
1638374350000|2021-12-01 15:59:10|2928.33|2928.33|2928.33|2928.33|2928.33|2928.33|2928.33|2928.33|0
1638374360000|2021-12-01 15:59:20|2928.46|2928.46|2928.39|2928.39|2928.46|2928.46|2928.39|2928.39|0
1638374370000|2021-12-01 15:59:30|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|0
1638374380000|2021-12-01 15:59:40|2928.52|2928.52|2928.22|2928.22|2928.52|2928.52|2928.18|2928.18|0
1638374410000|2021-12-01 16:00:10|2928.29|2928.29|2928.22|2928.22|2928.29|2928.29|2928.22|2928.22|0
1638374420000|2021-12-01 16:00:20|2928.15|2928.15|2928.15|2928.15|2928.15|2928.15|2928.15|2928.15|0
1638374430000|2021-12-01 16:00:30|2928.09|2928.09|2927.95|2927.95|2928.09|2928.09|2927.95|2927.95|0
1638374450000|2021-12-01 16:00:50|2927.89|2927.89|2927.61|2927.61|2927.89|2927.89|2927.61|2927.61|0
1638374460000|2021-12-01 16:01:00|2927.69|2927.69|2928|2928|2928.04|2928.04|2927.69|2927.69|0
1638374470000|2021-12-01 16:01:10|2928.1|2928.1|2928.26|2928.26|2928.26|2928.26|2928.04|2928.04|0
1638374480000|2021-12-01 16:01:20|2928.48|2928.48|2928.53|2928.53|2928.62|2928.62|2928.48|2928.48|0
1638374490000|2021-12-01 16:01:30|2928.47|2928.47|2928.51|2928.51|2928.51|2928.51|2928.47|2928.47|0
1638374500000|2021-12-01 16:01:40|2928.62|2928.62|2928.68|2928.68|2928.68|2928.68|2928.62|2928.62|0
1638374510000|2021-12-01 16:01:50|2928.74|2928.74|2928.69|2928.69|2928.74|2928.74|2928.61|2928.61|0
1638374520000|2021-12-01 16:02:00|2928.8|2928.8|2928.66|2928.66|2928.8|2928.8|2928.66|2928.66|0
1638374530000|2021-12-01 16:02:10|2928.59|2928.59|2928.9|2928.9|2928.9|2928.9|2928.59|2928.59|0
1638374540000|2021-12-01 16:02:20|2928.92|2928.92|2928.92|2928.92|2928.92|2928.92|2928.92|2928.92|0
1638374560000|2021-12-01 16:02:40|2929.14|2929.14|2929.14|2929.14|2929.14|2929.14|2929.14|2929.14|0
1638374570000|2021-12-01 16:02:50|2929.21|2929.21|2929.32|2929.32|2929.32|2929.32|2929.21|2929.21|0
1638374600000|2021-12-01 16:03:20|2929.34|2929.34|2929.34|2929.34|2929.34|2929.34|2929.34|2929.34|0
1638374610000|2021-12-01 16:03:30|2929.41|2929.41|2929.33|2929.33|2929.41|2929.41|2929.33|2929.33|0
1638374620000|2021-12-01 16:03:40|2929.27|2929.27|2928.92|2928.92|2929.27|2929.27|2928.92|2928.92|0
1638374630000|2021-12-01 16:03:50|2928.91|2928.91|2930.43|2930.43|2930.43|2930.43|2928.91|2928.91|0
1638374640000|2021-12-01 16:04:00|2930.48|2930.48|2930.62|2930.62|2930.62|2930.62|2930.48|2930.48|0
1638374650000|2021-12-01 16:04:10|2930.69|2930.69|2930.97|2930.97|2930.97|2930.97|2930.69|2930.69|0
1638374660000|2021-12-01 16:04:20|2931.1|2931.1|2931.62|2931.62|2931.62|2931.62|2931.05|2931.05|0
1638374670000|2021-12-01 16:04:30|2931.73|2931.73|2931.62|2931.62|2932.14|2932.14|2931.55|2931.55|0
1638374680000|2021-12-01 16:04:40|2931.75|2931.75|2931.75|2931.75|2931.75|2931.75|2931.75|2931.75|0
1638374690000|2021-12-01 16:04:50|2931.88|2931.88|2932.12|2932.12|2932.18|2932.18|2931.88|2931.88|0
1638374700000|2021-12-01 16:05:00|2932.01|2932.01|2932.23|2932.23|2932.23|2932.23|2932.01|2932.01|0
1638374710000|2021-12-01 16:05:10|2932.17|2932.17|2931.87|2931.87|2932.24|2932.24|2931.87|2931.87|0
1638374720000|2021-12-01 16:05:20|2931.81|2931.81|2931.87|2931.87|2931.87|2931.87|2931.81|2931.81|0
1638374730000|2021-12-01 16:05:30|2931.93|2931.93|2932.03|2932.03|2932.03|2932.03|2931.93|2931.93|0
1638374740000|2021-12-01 16:05:40|2932.09|2932.09|2932.35|2932.35|2932.35|2932.35|2932.08|2932.08|0
1638374750000|2021-12-01 16:05:50|2932.49|2932.49|2932.61|2932.61|2932.63|2932.63|2932.47|2932.47|0
1638374770000|2021-12-01 16:06:10|2932.66|2932.66|2932.6|2932.6|2932.73|2932.73|2932.6|2932.6|0
1638374780000|2021-12-01 16:06:20|2932.53|2932.53|2932.87|2932.87|2932.87|2932.87|2932.53|2932.53|0
1638374790000|2021-12-01 16:06:30|2932.73|2932.73|2932.71|2932.71|2932.73|2932.73|2932.6|2932.6|0
1638374800000|2021-12-01 16:06:40|2932.64|2932.64|2932.62|2932.62|2932.64|2932.64|2932.52|2932.52|0
1638374810000|2021-12-01 16:06:50|2932.74|2932.74|2933.46|2933.46|2933.46|2933.46|2932.74|2932.74|0
1638374820000|2021-12-01 16:07:00|2933.44|2933.44|2933.92|2933.92|2933.92|2933.92|2933.44|2933.44|0
1638374830000|2021-12-01 16:07:10|2934.04|2934.04|2934.46|2934.46|2934.46|2934.46|2934.04|2934.04|0
1638374840000|2021-12-01 16:07:20|2934.57|2934.57|2934.5|2934.5|2934.57|2934.57|2934.5|2934.5|0
1638374850000|2021-12-01 16:07:30|2934.35|2934.35|2934.35|2934.35|2934.35|2934.35|2934.35|2934.35|0
1638374860000|2021-12-01 16:07:40|2934.28|2934.28|2934|2934|2934.34|2934.34|2934|2934|0
1638374870000|2021-12-01 16:07:50|2934.21|2934.21|2933.93|2933.93|2934.21|2934.21|2933.93|2933.93|0
1638374890000|2021-12-01 16:08:10|2933.82|2933.82|2933.82|2933.82|2933.82|2933.82|2933.82|2933.82|0
1638374910000|2021-12-01 16:08:30|2933.75|2933.75|2933.5|2933.5|2933.75|2933.75|2933.5|2933.5|0
1638374930000|2021-12-01 16:08:50|2933.61|2933.61|2933.61|2933.61|2933.61|2933.61|2933.61|2933.61|0
1638374940000|2021-12-01 16:09:00|2933.72|2933.72|2933.77|2933.77|2933.77|2933.77|2933.66|2933.66|0
1638374950000|2021-12-01 16:09:10|2933.84|2933.84|2933.22|2933.22|2933.84|2933.84|2933.22|2933.22|0
1638374960000|2021-12-01 16:09:20|2933.29|2933.29|2933.35|2933.35|2933.35|2933.35|2933.29|2933.29|0
1638374970000|2021-12-01 16:09:30|2933.06|2933.06|2933.06|2933.06|2933.06|2933.06|2933.06|2933.06|0
1638374980000|2021-12-01 16:09:40|2932.94|2932.94|2932.94|2932.94|2932.94|2932.94|2932.94|2932.94|0
1638374990000|2021-12-01 16:09:50|2932.86|2932.86|2932.86|2932.86|2932.86|2932.86|2932.86|2932.86|0
1638375000000|2021-12-01 16:10:00|2932.79|2932.79|2932.81|2932.81|2932.81|2932.81|2932.6|2932.6|0
1638375010000|2021-12-01 16:10:10|2932.7|2932.7|2932.8|2932.8|2932.8|2932.8|2932.7|2932.7|0
1638375030000|2021-12-01 16:10:30|2932.73|2932.73|2933.03|2933.03|2933.03|2933.03|2932.66|2932.66|0
1638375040000|2021-12-01 16:10:40|2933.06|2933.06|2933.06|2933.06|2933.06|2933.06|2933.06|2933.06|0
1638375050000|2021-12-01 16:10:50|2933.21|2933.21|2933.27|2933.27|2933.27|2933.27|2933.21|2933.21|0
1638375060000|2021-12-01 16:11:00|2933.61|2933.61|2933.47|2933.47|2933.68|2933.68|2933.47|2933.47|0
1638375070000|2021-12-01 16:11:10|2933.62|2933.62|2934.31|2934.31|2934.31|2934.31|2933.62|2933.62|0
1638375080000|2021-12-01 16:11:20|2934.37|2934.37|2934.28|2934.28|2934.42|2934.42|2934.28|2934.28|0
1638375090000|2021-12-01 16:11:30|2934.32|2934.32|2934.32|2934.32|2934.32|2934.32|2934.32|2934.32|0
1638375120000|2021-12-01 16:12:00|2934.28|2934.28|2934.65|2934.65|2934.65|2934.65|2934.28|2934.28|0
1638375130000|2021-12-01 16:12:10|2934.71|2934.71|2934.82|2934.82|2934.82|2934.82|2934.71|2934.71|0
1638375150000|2021-12-01 16:12:30|2934.89|2934.89|2934.89|2934.89|2934.89|2934.89|2934.89|2934.89|0
1638375160000|2021-12-01 16:12:40|2934.95|2934.95|2935.09|2935.09|2935.09|2935.09|2934.95|2934.95|0
1638375170000|2021-12-01 16:12:50|2934.95|2934.95|2934.83|2934.83|2934.95|2934.95|2934.7|2934.7|0
1638375180000|2021-12-01 16:13:00|2934.93|2934.93|2934.82|2934.82|2934.93|2934.93|2934.82|2934.82|0
1638375190000|2021-12-01 16:13:10|2934.87|2934.87|2935|2935|2935|2935|2934.87|2934.87|0
1638375200000|2021-12-01 16:13:20|2935.12|2935.12|2935.33|2935.33|2935.33|2935.33|2935.12|2935.12|0
1638375210000|2021-12-01 16:13:30|2935.4|2935.4|2936.15|2936.15|2936.15|2936.15|2935.4|2935.4|0
1638375220000|2021-12-01 16:13:40|2936.2|2936.2|2936.32|2936.32|2936.37|2936.37|2936.2|2936.2|0
1638375230000|2021-12-01 16:13:50|2936.45|2936.45|2936.86|2936.86|2936.86|2936.86|2936.45|2936.45|0
1638375240000|2021-12-01 16:14:00|2936.74|2936.74|2936.64|2936.64|2936.74|2936.74|2936.64|2936.64|0
1638375250000|2021-12-01 16:14:10|2936.49|2936.49|2936.49|2936.49|2936.49|2936.49|2936.49|2936.49|0
1638375260000|2021-12-01 16:14:20|2936.36|2936.36|2936.35|2936.35|2936.49|2936.49|2936.35|2936.35|0
1638375270000|2021-12-01 16:14:30|2936.23|2936.23|2936.29|2936.29|2936.29|2936.29|2936.23|2936.23|0
1638375280000|2021-12-01 16:14:40|2936.41|2936.41|2936.29|2936.29|2936.41|2936.41|2936.29|2936.29|0
1638375290000|2021-12-01 16:14:50|2936.44|2936.44|2936.54|2936.54|2936.54|2936.54|2936.44|2936.44|0
1638375300000|2021-12-01 16:15:00|2936.61|2936.61|2936.29|2936.29|2936.61|2936.61|2936.23|2936.23|0
1638375310000|2021-12-01 16:15:10|2936.42|2936.42|2936.92|2936.92|2936.92|2936.92|2936.42|2936.42|0
1638375320000|2021-12-01 16:15:20|2936.99|2936.99|2936.86|2936.86|2936.99|2936.99|2936.84|2936.84|0
1638375330000|2021-12-01 16:15:30|2937.07|2937.07|2937.56|2937.56|2937.79|2937.79|2937.07|2937.07|0
1638375340000|2021-12-01 16:15:40|2937.5|2937.5|2937.47|2937.47|2937.5|2937.5|2937.36|2937.36|0
1638375360000|2021-12-01 16:16:00|2937.36|2937.36|2937.41|2937.41|2937.41|2937.41|2937.31|2937.31|0
1638375370000|2021-12-01 16:16:10|2937.4|2937.4|2937.33|2937.33|2937.4|2937.4|2937.33|2937.33|0
1638375380000|2021-12-01 16:16:20|2937.4|2937.4|2937.6|2937.6|2937.74|2937.74|2937.4|2937.4|0
1638375390000|2021-12-01 16:16:30|2937.61|2937.61|2937.54|2937.54|2937.61|2937.61|2937.54|2937.54|0
1638375400000|2021-12-01 16:16:40|2937.41|2937.41|2937.19|2937.19|2937.41|2937.41|2937.19|2937.19|0
1638375410000|2021-12-01 16:16:50|2937.31|2937.31|2937.31|2937.31|2937.31|2937.31|2937.31|2937.31|0
1638375420000|2021-12-01 16:17:00|2937.46|2937.46|2937.63|2937.63|2937.63|2937.63|2937.46|2937.46|0
1638375430000|2021-12-01 16:17:10|2937.26|2937.26|2937.47|2937.47|2937.47|2937.47|2937.26|2937.26|0
1638375440000|2021-12-01 16:17:20|2937.58|2937.58|2937.75|2937.75|2937.75|2937.75|2937.56|2937.56|0
1638375450000|2021-12-01 16:17:30|2937.74|2937.74|2937.74|2937.74|2937.74|2937.74|2937.74|2937.74|0
1638375460000|2021-12-01 16:17:40|2937.86|2937.86|2937.87|2937.87|2937.87|2937.87|2937.6|2937.6|0
1638375470000|2021-12-01 16:17:50|2937.85|2937.85|2937.43|2937.43|2937.89|2937.89|2937.43|2937.43|0
1638375480000|2021-12-01 16:18:00|2937.39|2937.39|2937.68|2937.68|2937.68|2937.68|2937.39|2937.39|0
1638375490000|2021-12-01 16:18:10|2937.82|2937.82|2937.82|2937.82|2937.82|2937.82|2937.82|2937.82|0
1638375500000|2021-12-01 16:18:20|2937.96|2937.96|2937.85|2937.85|2937.96|2937.96|2937.71|2937.71|0
1638375510000|2021-12-01 16:18:30|2937.86|2937.86|2937.38|2937.38|2937.87|2937.87|2937.26|2937.26|0
1638375520000|2021-12-01 16:18:40|2937.39|2937.39|2937.21|2937.21|2937.4|2937.4|2937.14|2937.14|0
1638375530000|2021-12-01 16:18:50|2937.29|2937.29|2937.55|2937.55|2937.62|2937.62|2937.29|2937.29|0
1638375540000|2021-12-01 16:19:00|2937.51|2937.51|2937.57|2937.57|2937.79|2937.79|2937.45|2937.45|0
1638375550000|2021-12-01 16:19:10|2937.69|2937.69|2937.53|2937.53|2937.69|2937.69|2937.46|2937.46|0
1638375560000|2021-12-01 16:19:20|2937.49|2937.49|2937.34|2937.34|2937.49|2937.49|2937.28|2937.28|0
1638375570000|2021-12-01 16:19:30|2936.98|2936.98|2936.92|2936.92|2936.98|2936.98|2936.92|2936.92|0
1638375580000|2021-12-01 16:19:40|2936.51|2936.51|2937.02|2937.02|2937.02|2937.02|2936.51|2936.51|0
1638375590000|2021-12-01 16:19:50|2937.23|2937.23|2937.63|2937.63|2937.75|2937.75|2937.23|2937.23|0
1638375600000|2021-12-01 16:20:00|2937.56|2937.56|2937.4|2937.4|2938|2938|2937.11|2937.11|0
1638375610000|2021-12-01 16:20:10|2937.18|2937.18|2937.38|2937.38|2937.75|2937.75|2937.06|2937.06|0
1638375620000|2021-12-01 16:20:20|2937.31|2937.31|2936.82|2936.82|2937.31|2937.31|2936.82|2936.82|0
1638375630000|2021-12-01 16:20:30|2936.69|2936.69|2936.95|2936.95|2936.95|2936.95|2936.69|2936.69|0
1638375640000|2021-12-01 16:20:40|2937.01|2937.01|2937.29|2937.29|2937.29|2937.29|2936.95|2936.95|0
1638375650000|2021-12-01 16:20:50|2937.35|2937.35|2937.01|2937.01|2937.35|2937.35|2937.01|2937.01|0
1638375660000|2021-12-01 16:21:00|2937.14|2937.14|2937.23|2937.23|2937.23|2937.23|2937.11|2937.11|0
1638375670000|2021-12-01 16:21:10|2937.1|2937.1|2937.22|2937.22|2937.22|2937.22|2937.1|2937.1|0
1638375680000|2021-12-01 16:21:20|2937.26|2937.26|2937.55|2937.55|2937.58|2937.58|2937.26|2937.26|0
1638375690000|2021-12-01 16:21:30|2937.67|2937.67|2937.81|2937.81|2937.81|2937.81|2937.67|2937.67|0
1638375700000|2021-12-01 16:21:40|2937.67|2937.67|2937.63|2937.63|2937.67|2937.67|2937.63|2937.63|0
1638375710000|2021-12-01 16:21:50|2937.69|2937.69|2937.83|2937.83|2937.83|2937.83|2937.69|2937.69|0
1638375720000|2021-12-01 16:22:00|2937.98|2937.98|2937.98|2937.98|2937.98|2937.98|2937.98|2937.98|0
1638375730000|2021-12-01 16:22:10|2937.83|2937.83|2937.83|2937.83|2937.83|2937.83|2937.83|2937.83|0
1638375740000|2021-12-01 16:22:20|2937.8|2937.8|2938|2938|2938|2938|2937.8|2937.8|0
1638375750000|2021-12-01 16:22:30|2937.97|2937.97|2937.73|2937.73|2937.97|2937.97|2937.73|2937.73|0
1638375760000|2021-12-01 16:22:40|2937.8|2937.8|2937.6|2937.6|2937.8|2937.8|2937.57|2937.57|0
1638375770000|2021-12-01 16:22:50|2937.67|2937.67|2938.22|2938.22|2938.22|2938.22|2937.67|2937.67|0
1638375780000|2021-12-01 16:23:00|2938.1|2938.1|2938.04|2938.04|2938.19|2938.19|2937.97|2937.97|0
1638375790000|2021-12-01 16:23:10|2937.97|2937.97|2937.74|2937.74|2937.97|2937.97|2937.74|2937.74|0
1638375800000|2021-12-01 16:23:20|2937.95|2937.95|2937.85|2937.85|2937.97|2937.97|2937.85|2937.85|0
1638375810000|2021-12-01 16:23:30|2938|2938|2938.37|2938.37|2938.37|2938.37|2938|2938|0
1638375820000|2021-12-01 16:23:40|2938.66|2938.66|2938.54|2938.54|2938.86|2938.86|2938.48|2938.48|0
1638375830000|2021-12-01 16:23:50|2938.48|2938.48|2938.81|2938.81|2938.81|2938.81|2938.48|2938.48|0
1638375840000|2021-12-01 16:24:00|2938.92|2938.92|2938.77|2938.77|2938.92|2938.92|2938.77|2938.77|0
1638375850000|2021-12-01 16:24:10|2938.71|2938.71|2939|2939|2939|2939|2938.71|2938.71|0
1638375860000|2021-12-01 16:24:20|2939.01|2939.01|2939.19|2939.19|2939.3|2939.3|2939.01|2939.01|0
1638375870000|2021-12-01 16:24:30|2939.05|2939.05|2939.01|2939.01|2939.15|2939.15|2939.01|2939.01|0
1638375880000|2021-12-01 16:24:40|2938.94|2938.94|2939.31|2939.31|2939.31|2939.31|2938.94|2938.94|0
1638375890000|2021-12-01 16:24:50|2939.2|2939.2|2939.05|2939.05|2939.2|2939.2|2938.86|2938.86|0
1638375900000|2021-12-01 16:25:00|2938.94|2938.94|2938.68|2938.68|2938.94|2938.94|2938.68|2938.68|0
1638375910000|2021-12-01 16:25:10|2938.62|2938.62|2938.74|2938.74|2938.76|2938.76|2938.61|2938.61|0
1638375920000|2021-12-01 16:25:20|2938.81|2938.81|2938.4|2938.4|2938.88|2938.88|2938.4|2938.4|0
1638375930000|2021-12-01 16:25:30|2938.55|2938.55|2938.68|2938.68|2938.77|2938.77|2938.55|2938.55|0
1638375940000|2021-12-01 16:25:40|2938.74|2938.74|2938.58|2938.58|2938.74|2938.74|2938.51|2938.51|0
1638375950000|2021-12-01 16:25:50|2938.73|2938.73|2938.71|2938.71|2938.86|2938.86|2938.71|2938.71|0
1638375960000|2021-12-01 16:26:00|2938.7|2938.7|2938.58|2938.58|2938.7|2938.7|2938.51|2938.51|0
1638375970000|2021-12-01 16:26:10|2938.59|2938.59|2938.46|2938.46|2938.59|2938.59|2938.44|2938.44|0
1638375980000|2021-12-01 16:26:20|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|0
1638375990000|2021-12-01 16:26:30|2938.44|2938.44|2938.54|2938.54|2938.54|2938.54|2938.44|2938.44|0
1638376000000|2021-12-01 16:26:40|2938.5|2938.5|2938.33|2938.33|2938.5|2938.5|2938.19|2938.19|0
1638376010000|2021-12-01 16:26:50|2938.44|2938.44|2937.93|2937.93|2938.44|2938.44|2937.88|2937.88|0
1638376020000|2021-12-01 16:27:00|2937.82|2937.82|2937.71|2937.71|2937.84|2937.84|2937.57|2937.57|0
1638376030000|2021-12-01 16:27:10|2937.75|2937.75|2937.58|2937.58|2937.78|2937.78|2937.58|2937.58|0
1638376040000|2021-12-01 16:27:20|2937.6|2937.6|2937.37|2937.37|2937.6|2937.6|2937.34|2937.34|0
1638376050000|2021-12-01 16:27:30|2937.25|2937.25|2937.09|2937.09|2937.25|2937.25|2937.09|2937.09|0
1638376060000|2021-12-01 16:27:40|2937.02|2937.02|2937.2|2937.2|2937.2|2937.2|2937.02|2937.02|0
1638376070000|2021-12-01 16:27:50|2937.16|2937.16|2937.08|2937.08|2937.18|2937.18|2937.08|2937.08|0
1638376080000|2021-12-01 16:28:00|2937.1|2937.1|2936.35|2936.35|2937.1|2937.1|2936.35|2936.35|0
1638376090000|2021-12-01 16:28:10|2936.23|2936.23|2936.01|2936.01|2936.3|2936.3|2935.97|2935.97|0
1638376100000|2021-12-01 16:28:20|2935.9|2935.9|2936.16|2936.16|2936.16|2936.16|2935.75|2935.75|0
1638376110000|2021-12-01 16:28:30|2935.95|2935.95|2937.22|2937.22|2937.32|2937.32|2935.95|2935.95|0
1638376120000|2021-12-01 16:28:40|2937.33|2937.33|2936.96|2936.96|2937.45|2937.45|2936.96|2936.96|0
1638376130000|2021-12-01 16:28:50|2937.17|2937.17|2937.03|2937.03|2937.24|2937.24|2937.03|2937.03|0
1638376140000|2021-12-01 16:29:00|2936.82|2936.82|2937.21|2937.21|2937.21|2937.21|2936.53|2936.53|0
1638376150000|2021-12-01 16:29:10|2937.06|2937.06|2937.06|2937.06|2937.06|2937.06|2936.95|2936.95|0
1638376160000|2021-12-01 16:29:20|2936.91|2936.91|2936.69|2936.69|2936.91|2936.91|2936.55|2936.55|0
1638376170000|2021-12-01 16:29:30|2936.77|2936.77|2936.64|2936.64|2937.07|2937.07|2936.64|2936.64|0
1638376180000|2021-12-01 16:29:40|2936.52|2936.52|2935.88|2935.88|2936.67|2936.67|2935.88|2935.88|0
1638376190000|2021-12-01 16:29:50|2935.75|2935.75|2937.53|2937.53|2937.53|2937.53|2935.75|2935.75|0
1638432900000|2021-12-02 08:15:00|2906.63|2906.63|2905.42|2905.42|2906.63|2906.63|2905.12|2905.12|0
1638432910000|2021-12-02 08:15:10|2905.52|2905.52|2905.76|2905.76|2905.76|2905.76|2905.24|2905.24|0
1638432920000|2021-12-02 08:15:20|2906.13|2906.13|2905.94|2905.94|2906.13|2906.13|2905.87|2905.87|0
1638432930000|2021-12-02 08:15:30|2906.09|2906.09|2906.52|2906.52|2906.75|2906.75|2905.94|2905.94|0
1638432940000|2021-12-02 08:15:40|2906.59|2906.59|2907.01|2907.01|2907.01|2907.01|2906.59|2906.59|0
1638432950000|2021-12-02 08:15:50|2906.93|2906.93|2908.21|2908.21|2908.21|2908.21|2906.93|2906.93|0
1638432960000|2021-12-02 08:16:00|2907.75|2907.75|2907.42|2907.42|2907.8|2907.8|2907.42|2907.42|0
1638432970000|2021-12-02 08:16:10|2907.2|2907.2|2907.4|2907.4|2907.4|2907.4|2907.2|2907.2|0
1638432980000|2021-12-02 08:16:20|2907.71|2907.71|2907.92|2907.92|2907.92|2907.92|2907.71|2907.71|0
1638432990000|2021-12-02 08:16:30|2907.65|2907.65|2907.62|2907.62|2907.65|2907.65|2907.39|2907.39|0
1638433000000|2021-12-02 08:16:40|2907.83|2907.83|2909.54|2909.54|2909.54|2909.54|2907.8|2907.8|0
1638433010000|2021-12-02 08:16:50|2909.26|2909.26|2909.62|2909.62|2909.62|2909.62|2909.15|2909.15|0
1638433020000|2021-12-02 08:17:00|2909.51|2909.51|2909.09|2909.09|2909.84|2909.84|2909.09|2909.09|0
1638433030000|2021-12-02 08:17:10|2909.05|2909.05|2908.12|2908.12|2909.05|2909.05|2908.12|2908.12|0
1638433040000|2021-12-02 08:17:20|2908.42|2908.42|2908.42|2908.42|2908.42|2908.42|2908.42|2908.42|0
1638433050000|2021-12-02 08:17:30|2908.7|2908.7|2908.7|2908.7|2908.7|2908.7|2908.7|2908.7|0
1638433060000|2021-12-02 08:17:40|2908.78|2908.78|2908.63|2908.63|2908.78|2908.78|2908.35|2908.35|0
1638433070000|2021-12-02 08:17:50|2908.13|2908.13|2906.85|2906.85|2908.13|2908.13|2906.85|2906.85|0
1638433080000|2021-12-02 08:18:00|2906.81|2906.81|2906.87|2906.87|2906.87|2906.87|2906.76|2906.76|0
1638433090000|2021-12-02 08:18:10|2907.2|2907.2|2908.26|2908.26|2908.26|2908.26|2907.2|2907.2|0
1638433100000|2021-12-02 08:18:20|2908.68|2908.68|2908.46|2908.46|2908.68|2908.68|2908.46|2908.46|0
1638433110000|2021-12-02 08:18:30|2908.57|2908.57|2910.29|2910.29|2910.29|2910.29|2908.57|2908.57|0
1638433120000|2021-12-02 08:18:40|2910.41|2910.41|2910.31|2910.31|2910.89|2910.89|2910.31|2910.31|0
1638433130000|2021-12-02 08:18:50|2910.24|2910.24|2910.05|2910.05|2910.24|2910.24|2909.55|2909.55|0
1638433140000|2021-12-02 08:19:00|2910.71|2910.71|2910.71|2910.71|2910.71|2910.71|2910.71|2910.71|0
1638433150000|2021-12-02 08:19:10|2910.78|2910.78|2910.78|2910.78|2910.98|2910.98|2910.42|2910.42|0
1638433170000|2021-12-02 08:19:30|2910.73|2910.73|2910.67|2910.67|2910.73|2910.73|2910.67|2910.67|0
1638433180000|2021-12-02 08:19:40|2910.47|2910.47|2911|2911|2911.35|2911.35|2910.47|2910.47|0
1638433190000|2021-12-02 08:19:50|2911.42|2911.42|2910.24|2910.24|2911.42|2911.42|2910.24|2910.24|0
1638433200000|2021-12-02 08:20:00|2910.5|2910.5|2909.01|2909.01|2910.5|2910.5|2909.01|2909.01|0
1638433210000|2021-12-02 08:20:10|2909.08|2909.08|2910.55|2910.55|2910.55|2910.55|2909.08|2909.08|0
1638433220000|2021-12-02 08:20:20|2910.2|2910.2|2910.54|2910.54|2910.58|2910.58|2910.18|2910.18|0
1638433230000|2021-12-02 08:20:30|2910.25|2910.25|2910.5|2910.5|2910.5|2910.5|2910.25|2910.25|0
1638433250000|2021-12-02 08:20:50|2910.73|2910.73|2910.61|2910.61|2910.73|2910.73|2910.61|2910.61|0
1638433260000|2021-12-02 08:21:00|2911.95|2911.95|2912.33|2912.33|2912.33|2912.33|2911.95|2911.95|0
1638433270000|2021-12-02 08:21:10|2912.6|2912.6|2912.98|2912.98|2912.98|2912.98|2912.54|2912.54|0
1638433280000|2021-12-02 08:21:20|2913.1|2913.1|2913.23|2913.23|2913.23|2913.23|2913.1|2913.1|0
1638433300000|2021-12-02 08:21:40|2913.29|2913.29|2913.24|2913.24|2913.66|2913.66|2913.24|2913.24|0
1638433310000|2021-12-02 08:21:50|2913.12|2913.12|2913.12|2913.12|2913.12|2913.12|2913.12|2913.12|0
1638433320000|2021-12-02 08:22:00|2913.06|2913.06|2913.06|2913.06|2913.12|2913.12|2913.06|2913.06|0
1638433330000|2021-12-02 08:22:10|2912.99|2912.99|2912.99|2912.99|2912.99|2912.99|2912.99|2912.99|0
1638433340000|2021-12-02 08:22:20|2913.11|2913.11|2912.6|2912.6|2913.11|2913.11|2912.6|2912.6|0
1638433350000|2021-12-02 08:22:30|2912.74|2912.74|2913.17|2913.17|2913.17|2913.17|2912.74|2912.74|0
1638433360000|2021-12-02 08:22:40|2912.95|2912.95|2912.59|2912.59|2912.95|2912.95|2912.59|2912.59|0
1638433380000|2021-12-02 08:23:00|2912.07|2912.07|2912.07|2912.07|2912.07|2912.07|2912.07|2912.07|0
1638433400000|2021-12-02 08:23:20|2911.95|2911.95|2911.85|2911.85|2911.95|2911.95|2911.85|2911.85|0
1638433410000|2021-12-02 08:23:30|2911.98|2911.98|2911.98|2911.98|2911.98|2911.98|2911.98|2911.98|0
1638433420000|2021-12-02 08:23:40|2912.43|2912.43|2912.3|2912.3|2912.43|2912.43|2911.84|2911.84|0
1638433430000|2021-12-02 08:23:50|2912.38|2912.38|2912.58|2912.58|2912.58|2912.58|2912.38|2912.38|0
1638433440000|2021-12-02 08:24:00|2912.64|2912.64|2912.71|2912.71|2912.71|2912.71|2912.64|2912.64|0
1638433450000|2021-12-02 08:24:10|2912.81|2912.81|2913.42|2913.42|2913.42|2913.42|2912.81|2912.81|0
1638433460000|2021-12-02 08:24:20|2913.53|2913.53|2913.23|2913.23|2913.53|2913.53|2913.23|2913.23|0
1638433470000|2021-12-02 08:24:30|2912.94|2912.94|2912.95|2912.95|2912.95|2912.95|2912.73|2912.73|0
1638433480000|2021-12-02 08:24:40|2913.39|2913.39|2913.65|2913.65|2913.65|2913.65|2913.39|2913.39|0
1638433500000|2021-12-02 08:25:00|2913.72|2913.72|2913.86|2913.86|2914.11|2914.11|2913.72|2913.72|0
1638433510000|2021-12-02 08:25:10|2913.63|2913.63|2913.29|2913.29|2913.63|2913.63|2913.18|2913.18|0
1638433520000|2021-12-02 08:25:20|2913.2|2913.2|2913.2|2913.2|2913.2|2913.2|2913.2|2913.2|0
1638433530000|2021-12-02 08:25:30|2913.17|2913.17|2913.58|2913.58|2913.58|2913.58|2913.17|2913.17|0
1638433540000|2021-12-02 08:25:40|2913.56|2913.56|2913.63|2913.63|2913.69|2913.69|2913.56|2913.56|0
1638433550000|2021-12-02 08:25:50|2913.52|2913.52|2913.42|2913.42|2913.52|2913.52|2913.41|2913.41|0
1638433560000|2021-12-02 08:26:00|2913.43|2913.43|2913.58|2913.58|2913.58|2913.58|2913.43|2913.43|0
1638433570000|2021-12-02 08:26:10|2913.59|2913.59|2913.56|2913.56|2913.62|2913.62|2913.56|2913.56|0
1638433580000|2021-12-02 08:26:20|2913.49|2913.49|2913.49|2913.49|2913.49|2913.49|2913.49|2913.49|0
1638433590000|2021-12-02 08:26:30|2913.78|2913.78|2914.23|2914.23|2914.23|2914.23|2913.78|2913.78|0
1638433600000|2021-12-02 08:26:40|2913.89|2913.89|2914.01|2914.01|2914.01|2914.01|2913.89|2913.89|0
1638433610000|2021-12-02 08:26:50|2914|2914|2914.12|2914.12|2914.12|2914.12|2914|2914|0
1638433620000|2021-12-02 08:27:00|2914.19|2914.19|2914.19|2914.19|2914.19|2914.19|2914.19|2914.19|0
1638433630000|2021-12-02 08:27:10|2914.25|2914.25|2913.89|2913.89|2914.26|2914.26|2913.89|2913.89|0
1638433640000|2021-12-02 08:27:20|2914.09|2914.09|2913.88|2913.88|2914.09|2914.09|2913.88|2913.88|0
1638433650000|2021-12-02 08:27:30|2913.97|2913.97|2914.28|2914.28|2914.28|2914.28|2913.97|2913.97|0
1638433660000|2021-12-02 08:27:40|2914.43|2914.43|2914.43|2914.43|2914.43|2914.43|2914.43|2914.43|0
1638433670000|2021-12-02 08:27:50|2914.37|2914.37|2914.96|2914.96|2914.96|2914.96|2914.37|2914.37|0
1638433680000|2021-12-02 08:28:00|2915.02|2915.02|2914.82|2914.82|2915.02|2915.02|2914.82|2914.82|0
1638433700000|2021-12-02 08:28:20|2915.08|2915.08|2915.03|2915.03|2915.21|2915.21|2915.03|2915.03|0
1638433710000|2021-12-02 08:28:30|2914.9|2914.9|2914.83|2914.83|2914.9|2914.9|2914.83|2914.83|0
1638433730000|2021-12-02 08:28:50|2914.97|2914.97|2915.12|2915.12|2915.27|2915.27|2914.97|2914.97|0
1638433740000|2021-12-02 08:29:00|2915.24|2915.24|2915.1|2915.1|2915.28|2915.28|2915.04|2915.04|0
1638433750000|2021-12-02 08:29:10|2915.22|2915.22|2915.22|2915.22|2915.22|2915.22|2915.22|2915.22|0
1638433760000|2021-12-02 08:29:20|2914.92|2914.92|2914.92|2914.92|2914.92|2914.92|2914.92|2914.92|0
1638433770000|2021-12-02 08:29:30|2914.47|2914.47|2914.47|2914.47|2914.47|2914.47|2914.47|2914.47|0
1638433780000|2021-12-02 08:29:40|2914.53|2914.53|2914.5|2914.5|2914.55|2914.55|2914.43|2914.43|0
1638433790000|2021-12-02 08:29:50|2914.49|2914.49|2914.6|2914.6|2914.6|2914.6|2914.49|2914.49|0
1638433800000|2021-12-02 08:30:00|2914.39|2914.39|2913.12|2913.12|2914.39|2914.39|2913.12|2913.12|0
1638433810000|2021-12-02 08:30:10|2912.98|2912.98|2912.83|2912.83|2912.98|2912.98|2912.83|2912.83|0
1638433820000|2021-12-02 08:30:20|2912.7|2912.7|2912.37|2912.37|2912.7|2912.7|2912.37|2912.37|0
1638433830000|2021-12-02 08:30:30|2912.41|2912.41|2912.46|2912.46|2912.46|2912.46|2912.41|2912.41|0
1638433840000|2021-12-02 08:30:40|2912.16|2912.16|2911.43|2911.43|2912.16|2912.16|2911.43|2911.43|0
1638433850000|2021-12-02 08:30:50|2911.32|2911.32|2910.6|2910.6|2911.32|2911.32|2910.6|2910.6|0
1638433860000|2021-12-02 08:31:00|2910.47|2910.47|2910.47|2910.47|2910.47|2910.47|2910.47|2910.47|0
1638433880000|2021-12-02 08:31:20|2910.18|2910.18|2910.21|2910.21|2910.3|2910.3|2910.18|2910.18|0
1638433890000|2021-12-02 08:31:30|2910.34|2910.34|2910.14|2910.14|2910.34|2910.34|2910.14|2910.14|0
1638433900000|2021-12-02 08:31:40|2910.07|2910.07|2909.34|2909.34|2910.07|2910.07|2909.34|2909.34|0
1638433920000|2021-12-02 08:32:00|2909.05|2909.05|2909.01|2909.01|2909.05|2909.05|2908.88|2908.88|0
1638433930000|2021-12-02 08:32:10|2908.66|2908.66|2908.71|2908.71|2908.71|2908.71|2908.66|2908.66|0
1638433960000|2021-12-02 08:32:40|2908.82|2908.82|2908.82|2908.82|2908.82|2908.82|2908.82|2908.82|0
1638433970000|2021-12-02 08:32:50|2908.53|2908.53|2908.4|2908.4|2908.53|2908.53|2908.14|2908.14|0
1638433990000|2021-12-02 08:33:10|2908.2|2908.2|2908.2|2908.2|2908.2|2908.2|2908.2|2908.2|0
1638434000000|2021-12-02 08:33:20|2908.09|2908.09|2907.62|2907.62|2908.09|2908.09|2907.62|2907.62|0
1638434010000|2021-12-02 08:33:30|2907.4|2907.4|2905.89|2905.89|2907.4|2907.4|2905.89|2905.89|0
1638434020000|2021-12-02 08:33:40|2905.67|2905.67|2904.96|2904.96|2905.67|2905.67|2904.86|2904.86|0
1638434030000|2021-12-02 08:33:50|2904.98|2904.98|2904.99|2904.99|2904.99|2904.99|2904.98|2904.98|0
1638434050000|2021-12-02 08:34:10|2905.87|2905.87|2906.34|2906.34|2906.34|2906.34|2905.87|2905.87|0
1638434060000|2021-12-02 08:34:20|2906.48|2906.48|2906.39|2906.39|2906.48|2906.48|2906.05|2906.05|0
1638434070000|2021-12-02 08:34:30|2906.54|2906.54|2907|2907|2907|2907|2906.53|2906.53|0
1638434080000|2021-12-02 08:34:40|2907.64|2907.64|2907.75|2907.75|2907.75|2907.75|2907.64|2907.64|0
1638434090000|2021-12-02 08:34:50|2907.47|2907.47|2907.4|2907.4|2907.47|2907.47|2907.35|2907.35|0
1638434100000|2021-12-02 08:35:00|2907.34|2907.34|2907.57|2907.57|2907.57|2907.57|2907.34|2907.34|0
1638434110000|2021-12-02 08:35:10|2907.52|2907.52|2907.59|2907.59|2907.59|2907.59|2907.52|2907.52|0
1638434120000|2021-12-02 08:35:20|2907.71|2907.71|2908.06|2908.06|2908.06|2908.06|2907.71|2907.71|0
1638434130000|2021-12-02 08:35:30|2908.26|2908.26|2908.23|2908.23|2908.26|2908.26|2908.05|2908.05|0
1638434140000|2021-12-02 08:35:40|2908.46|2908.46|2908.46|2908.46|2908.46|2908.46|2908.46|2908.46|0
1638434150000|2021-12-02 08:35:50|2908.35|2908.35|2908.39|2908.39|2908.49|2908.49|2908.35|2908.35|0
1638434160000|2021-12-02 08:36:00|2909.57|2909.57|2909.57|2909.57|2909.57|2909.57|2909.57|2909.57|0
1638434170000|2021-12-02 08:36:10|2909.64|2909.64|2909.33|2909.33|2909.76|2909.76|2909.33|2909.33|0
1638434180000|2021-12-02 08:36:20|2909.45|2909.45|2908.87|2908.87|2909.45|2909.45|2908.74|2908.74|0
1638434190000|2021-12-02 08:36:30|2908.75|2908.75|2908.82|2908.82|2908.82|2908.82|2908.75|2908.75|0
1638434200000|2021-12-02 08:36:40|2908.7|2908.7|2908.74|2908.74|2909.18|2909.18|2908.7|2908.7|0
1638434210000|2021-12-02 08:36:50|2908.61|2908.61|2908.9|2908.9|2908.9|2908.9|2908.61|2908.61|0
1638434220000|2021-12-02 08:37:00|2908.86|2908.86|2908.7|2908.7|2908.86|2908.86|2908.7|2908.7|0
1638434230000|2021-12-02 08:37:10|2908.67|2908.67|2908.67|2908.67|2908.91|2908.91|2908.67|2908.67|0
1638434240000|2021-12-02 08:37:20|2908.17|2908.17|2908.5|2908.5|2908.5|2908.5|2908.02|2908.02|0
1638434250000|2021-12-02 08:37:30|2908.43|2908.43|2908.45|2908.45|2908.45|2908.45|2908.43|2908.43|0
1638434260000|2021-12-02 08:37:40|2908.73|2908.73|2907.9|2907.9|2908.95|2908.95|2907.9|2907.9|0
1638434270000|2021-12-02 08:37:50|2907.87|2907.87|2907.87|2907.87|2907.87|2907.87|2907.87|2907.87|0
1638434280000|2021-12-02 08:38:00|2907.79|2907.79|2907.31|2907.31|2907.79|2907.79|2907.31|2907.31|0
1638434290000|2021-12-02 08:38:10|2907.1|2907.1|2907.53|2907.53|2907.53|2907.53|2907.1|2907.1|0
1638434300000|2021-12-02 08:38:20|2907.77|2907.77|2907.77|2907.77|2907.77|2907.77|2907.77|2907.77|0
1638434310000|2021-12-02 08:38:30|2908|2908|2908|2908|2908|2908|2908|2908|0
1638434320000|2021-12-02 08:38:40|2907.88|2907.88|2907.88|2907.88|2907.88|2907.88|2907.88|2907.88|0
1638434330000|2021-12-02 08:38:50|2908.19|2908.19|2908.4|2908.4|2908.5|2908.5|2908.19|2908.19|0
1638434340000|2021-12-02 08:39:00|2907.83|2907.83|2907.8|2907.8|2907.83|2907.83|2907.76|2907.76|0
1638434350000|2021-12-02 08:39:10|2907.58|2907.58|2907.58|2907.58|2907.58|2907.58|2907.58|2907.58|0
1638434360000|2021-12-02 08:39:20|2907.87|2907.87|2908.17|2908.17|2908.17|2908.17|2907.87|2907.87|0
1638434370000|2021-12-02 08:39:30|2908.04|2908.04|2907.56|2907.56|2908.04|2908.04|2907.56|2907.56|0
1638434400000|2021-12-02 08:40:00|2907.45|2907.45|2907.45|2907.45|2907.45|2907.45|2907.45|2907.45|0
1638434410000|2021-12-02 08:40:10|2908.02|2908.02|2908.09|2908.09|2908.09|2908.09|2908.02|2908.02|0
1638434420000|2021-12-02 08:40:20|2907.67|2907.67|2907.54|2907.54|2907.67|2907.67|2907.54|2907.54|0
1638434430000|2021-12-02 08:40:30|2907.46|2907.46|2907.05|2907.05|2907.46|2907.46|2907.05|2907.05|0
1638434440000|2021-12-02 08:40:40|2906.66|2906.66|2906.38|2906.38|2906.67|2906.67|2906.38|2906.38|0
1638434450000|2021-12-02 08:40:50|2906.2|2906.2|2906.2|2906.2|2906.2|2906.2|2906.2|2906.2|0
1638434460000|2021-12-02 08:41:00|2905.79|2905.79|2906.25|2906.25|2906.48|2906.48|2905.79|2905.79|0
1638434470000|2021-12-02 08:41:10|2906.59|2906.59|2907.59|2907.59|2907.59|2907.59|2906.59|2906.59|0
1638434490000|2021-12-02 08:41:30|2907.73|2907.73|2907.91|2907.91|2907.91|2907.91|2907.73|2907.73|0
1638434500000|2021-12-02 08:41:40|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|0
1638434510000|2021-12-02 08:41:50|2907.84|2907.84|2907.88|2907.88|2907.94|2907.94|2907.54|2907.54|0
1638434520000|2021-12-02 08:42:00|2907.82|2907.82|2907.86|2907.86|2907.86|2907.86|2907.69|2907.69|0
1638434530000|2021-12-02 08:42:10|2907.44|2907.44|2907.28|2907.28|2907.44|2907.44|2907.28|2907.28|0
1638434540000|2021-12-02 08:42:20|2907.24|2907.24|2906.87|2906.87|2907.24|2907.24|2906.87|2906.87|0
1638434550000|2021-12-02 08:42:30|2907.03|2907.03|2906.92|2906.92|2907.03|2907.03|2906.92|2906.92|0
1638434560000|2021-12-02 08:42:40|2907.03|2907.03|2906.7|2906.7|2907.03|2907.03|2906.7|2906.7|0
1638434570000|2021-12-02 08:42:50|2906.99|2906.99|2907.75|2907.75|2907.75|2907.75|2906.99|2906.99|0
1638434580000|2021-12-02 08:43:00|2907.8|2907.8|2907.78|2907.78|2907.93|2907.93|2907.78|2907.78|0
1638434590000|2021-12-02 08:43:10|2908.15|2908.15|2908.32|2908.32|2908.32|2908.32|2908.15|2908.15|0
1638434600000|2021-12-02 08:43:20|2908.34|2908.34|2908.22|2908.22|2908.34|2908.34|2908.16|2908.16|0
1638434620000|2021-12-02 08:43:40|2908.18|2908.18|2908.22|2908.22|2908.22|2908.22|2908.18|2908.18|0
1638434630000|2021-12-02 08:43:50|2907.98|2907.98|2908.21|2908.21|2908.21|2908.21|2907.98|2907.98|0
1638434640000|2021-12-02 08:44:00|2908.33|2908.33|2908.57|2908.57|2908.57|2908.57|2908.32|2908.32|0
1638434650000|2021-12-02 08:44:10|2908.73|2908.73|2908.73|2908.73|2908.79|2908.79|2908.73|2908.73|0
1638434660000|2021-12-02 08:44:20|2908.66|2908.66|2908.81|2908.81|2908.87|2908.87|2908.44|2908.44|0
1638434670000|2021-12-02 08:44:30|2909.05|2909.05|2908.62|2908.62|2909.05|2909.05|2908.62|2908.62|0
1638434680000|2021-12-02 08:44:40|2908.91|2908.91|2909.45|2909.45|2909.45|2909.45|2908.91|2908.91|0
1638434690000|2021-12-02 08:44:50|2909.59|2909.59|2909.59|2909.59|2909.59|2909.59|2909.59|2909.59|0
1638434700000|2021-12-02 08:45:00|2909.29|2909.29|2909.29|2909.29|2909.29|2909.29|2909.29|2909.29|0
1638434710000|2021-12-02 08:45:10|2909.44|2909.44|2909.86|2909.86|2909.98|2909.98|2909.44|2909.44|0
1638434730000|2021-12-02 08:45:30|2909.81|2909.81|2909.9|2909.9|2909.9|2909.9|2909.75|2909.75|0
1638434740000|2021-12-02 08:45:40|2909.97|2909.97|2909.73|2909.73|2909.97|2909.97|2909.73|2909.73|0
1638434750000|2021-12-02 08:45:50|2909.09|2909.09|2909.11|2909.11|2909.11|2909.11|2909.09|2909.09|0
1638434760000|2021-12-02 08:46:00|2909.17|2909.17|2909.09|2909.09|2909.17|2909.17|2909.03|2909.03|0
1638434770000|2021-12-02 08:46:10|2909.45|2909.45|2909.45|2909.45|2909.45|2909.45|2909.45|2909.45|0
1638434810000|2021-12-02 08:46:50|2909.41|2909.41|2909.66|2909.66|2909.77|2909.77|2909.41|2909.41|0
1638434820000|2021-12-02 08:47:00|2909.89|2909.89|2909.6|2909.6|2909.96|2909.96|2909.6|2909.6|0
1638434830000|2021-12-02 08:47:10|2909.81|2909.81|2909.74|2909.74|2909.81|2909.81|2909.67|2909.67|0
1638434850000|2021-12-02 08:47:30|2909.7|2909.7|2909.7|2909.7|2909.7|2909.7|2909.7|2909.7|0
1638434870000|2021-12-02 08:47:50|2909.56|2909.56|2909.18|2909.18|2909.56|2909.56|2909.18|2909.18|0
1638434880000|2021-12-02 08:48:00|2909.12|2909.12|2909.47|2909.47|2909.47|2909.47|2909.12|2909.12|0
1638434890000|2021-12-02 08:48:10|2909.72|2909.72|2909.49|2909.49|2909.72|2909.72|2909.49|2909.49|0
1638434900000|2021-12-02 08:48:20|2909.56|2909.56|2909.49|2909.49|2909.62|2909.62|2909.49|2909.49|0
1638434910000|2021-12-02 08:48:30|2909.54|2909.54|2911.3|2911.3|2911.6|2911.6|2909.54|2909.54|0
1638434920000|2021-12-02 08:48:40|2911.24|2911.24|2911.24|2911.24|2911.24|2911.24|2911.24|2911.24|0
1638434930000|2021-12-02 08:48:50|2911.31|2911.31|2911.54|2911.54|2911.54|2911.54|2911.31|2911.31|0
1638434940000|2021-12-02 08:49:00|2911.59|2911.59|2911.7|2911.7|2912.36|2912.36|2911.55|2911.55|0
1638434950000|2021-12-02 08:49:10|2911.41|2911.41|2911.28|2911.28|2911.41|2911.41|2911.28|2911.28|0
1638434960000|2021-12-02 08:49:20|2911.52|2911.52|2911.72|2911.72|2911.72|2911.72|2911.52|2911.52|0
1638434970000|2021-12-02 08:49:30|2911.93|2911.93|2912.06|2912.06|2912.06|2912.06|2911.58|2911.58|0
1638434980000|2021-12-02 08:49:40|2912.42|2912.42|2912.35|2912.35|2912.42|2912.42|2912.35|2912.35|0
1638434990000|2021-12-02 08:49:50|2912.38|2912.38|2912.51|2912.51|2912.51|2912.51|2912.38|2912.38|0
1638435000000|2021-12-02 08:50:00|2912.75|2912.75|2912.75|2912.75|2912.75|2912.75|2912.75|2912.75|0
1638435010000|2021-12-02 08:50:10|2913.63|2913.63|2914.07|2914.07|2914.07|2914.07|2913.63|2913.63|0
1638435020000|2021-12-02 08:50:20|2913.96|2913.96|2914.33|2914.33|2914.41|2914.41|2913.96|2913.96|0
1638435030000|2021-12-02 08:50:30|2913.98|2913.98|2913.85|2913.85|2913.98|2913.98|2913.85|2913.85|0
1638435040000|2021-12-02 08:50:40|2913.78|2913.78|2913.73|2913.73|2913.85|2913.85|2913.73|2913.73|0
1638435060000|2021-12-02 08:51:00|2913.37|2913.37|2912.73|2912.73|2913.44|2913.44|2912.73|2912.73|0
1638435070000|2021-12-02 08:51:10|2913.52|2913.52|2913.59|2913.59|2913.59|2913.59|2913.37|2913.37|0
1638435080000|2021-12-02 08:51:20|2913.45|2913.45|2913.7|2913.7|2913.7|2913.7|2913.23|2913.23|0
1638435090000|2021-12-02 08:51:30|2913.48|2913.48|2913.5|2913.5|2913.5|2913.5|2913.48|2913.48|0
1638435100000|2021-12-02 08:51:40|2913.57|2913.57|2913.63|2913.63|2913.63|2913.63|2913.5|2913.5|0
1638435110000|2021-12-02 08:51:50|2914.02|2914.02|2914.23|2914.23|2914.23|2914.23|2914.02|2914.02|0
1638435120000|2021-12-02 08:52:00|2914.24|2914.24|2914.31|2914.31|2914.37|2914.37|2914.24|2914.24|0
1638435130000|2021-12-02 08:52:10|2914.24|2914.24|2914.47|2914.47|2914.47|2914.47|2914.24|2914.24|0
1638435150000|2021-12-02 08:52:30|2914.43|2914.43|2914.43|2914.43|2914.43|2914.43|2914.43|2914.43|0
1638435170000|2021-12-02 08:52:50|2914.31|2914.31|2914.31|2914.31|2914.31|2914.31|2914.31|2914.31|0
1638435180000|2021-12-02 08:53:00|2914|2914|2914.31|2914.31|2914.31|2914.31|2914|2914|0
1638435190000|2021-12-02 08:53:10|2914.17|2914.17|2914.11|2914.11|2914.17|2914.17|2914.11|2914.11|0
1638435210000|2021-12-02 08:53:30|2914.17|2914.17|2914.17|2914.17|2914.17|2914.17|2914.17|2914.17|0
1638435220000|2021-12-02 08:53:40|2914.06|2914.06|2914.3|2914.3|2914.3|2914.3|2913.94|2913.94|0
1638435240000|2021-12-02 08:54:00|2914.1|2914.1|2914.1|2914.1|2914.1|2914.1|2914.1|2914.1|0
1638435250000|2021-12-02 08:54:10|2913.82|2913.82|2914.45|2914.45|2914.45|2914.45|2913.82|2913.82|0
1638435260000|2021-12-02 08:54:20|2914.18|2914.18|2914.39|2914.39|2914.39|2914.39|2914.18|2914.18|0
1638435270000|2021-12-02 08:54:30|2914.5|2914.5|2914.16|2914.16|2914.5|2914.5|2914.16|2914.16|0
1638435280000|2021-12-02 08:54:40|2914.45|2914.45|2915.26|2915.26|2915.26|2915.26|2914.23|2914.23|0
1638435290000|2021-12-02 08:54:50|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|0
1638435300000|2021-12-02 08:55:00|2914.93|2914.93|2913.32|2913.32|2914.93|2914.93|2913.32|2913.32|0
1638435310000|2021-12-02 08:55:10|2913.38|2913.38|2913.45|2913.45|2913.45|2913.45|2913.38|2913.38|0
1638435320000|2021-12-02 08:55:20|2913.58|2913.58|2913.58|2913.58|2913.58|2913.58|2913.58|2913.58|0
1638435330000|2021-12-02 08:55:30|2913.43|2913.43|2913.43|2913.43|2913.43|2913.43|2913.43|2913.43|0
1638435340000|2021-12-02 08:55:40|2913.55|2913.55|2912.86|2912.86|2913.55|2913.55|2912.86|2912.86|0
1638435360000|2021-12-02 08:56:00|2912.96|2912.96|2912.96|2912.96|2912.96|2912.96|2912.96|2912.96|0
1638435370000|2021-12-02 08:56:10|2912.93|2912.93|2912.49|2912.49|2912.93|2912.93|2912.49|2912.49|0
1638435380000|2021-12-02 08:56:20|2912.68|2912.68|2912.68|2912.68|2912.68|2912.68|2912.68|2912.68|0
1638435400000|2021-12-02 08:56:40|2912.8|2912.8|2912.8|2912.8|2912.8|2912.8|2912.8|2912.8|0
1638435420000|2021-12-02 08:57:00|2913.06|2913.06|2913.06|2913.06|2913.06|2913.06|2913.06|2913.06|0
1638435430000|2021-12-02 08:57:10|2913.18|2913.18|2913.18|2913.18|2913.18|2913.18|2913.18|2913.18|0
1638435440000|2021-12-02 08:57:20|2913.63|2913.63|2913.63|2913.63|2913.63|2913.63|2913.63|2913.63|0
1638435450000|2021-12-02 08:57:30|2913.75|2913.75|2913.82|2913.82|2913.82|2913.82|2913.75|2913.75|0
1638435460000|2021-12-02 08:57:40|2913.67|2913.67|2914.09|2914.09|2914.18|2914.18|2913.65|2913.65|0
1638435470000|2021-12-02 08:57:50|2914.52|2914.52|2914.53|2914.53|2914.53|2914.53|2914.23|2914.23|0
1638435480000|2021-12-02 08:58:00|2914.32|2914.32|2914.32|2914.32|2914.32|2914.32|2914.32|2914.32|0
1638435490000|2021-12-02 08:58:10|2914.45|2914.45|2914.43|2914.43|2914.45|2914.45|2914.43|2914.43|0
1638435500000|2021-12-02 08:58:20|2914.38|2914.38|2914.38|2914.38|2914.38|2914.38|2914.38|2914.38|0
1638435510000|2021-12-02 08:58:30|2914.26|2914.26|2914.26|2914.26|2914.26|2914.26|2914.26|2914.26|0
1638435520000|2021-12-02 08:58:40|2914.33|2914.33|2914.3|2914.3|2914.33|2914.33|2914.2|2914.2|0
1638435530000|2021-12-02 08:58:50|2914.17|2914.17|2914.21|2914.21|2914.21|2914.21|2914.1|2914.1|0
1638435540000|2021-12-02 08:59:00|2914.37|2914.37|2914.37|2914.37|2914.37|2914.37|2914.37|2914.37|0
1638435550000|2021-12-02 08:59:10|2914.45|2914.45|2914.62|2914.62|2914.66|2914.66|2914.07|2914.07|0
1638435560000|2021-12-02 08:59:20|2914.77|2914.77|2914.65|2914.65|2914.77|2914.77|2914.65|2914.65|0
1638435570000|2021-12-02 08:59:30|2914.87|2914.87|2914.72|2914.72|2914.87|2914.87|2914.72|2914.72|0
1638435580000|2021-12-02 08:59:40|2914.66|2914.66|2914.72|2914.72|2914.72|2914.72|2914.66|2914.66|0
1638435600000|2021-12-02 09:00:00|2914.7|2914.7|2913.99|2913.99|2914.7|2914.7|2913.92|2913.92|0
1638435610000|2021-12-02 09:00:10|2914.09|2914.09|2914.04|2914.04|2914.09|2914.09|2914.04|2914.04|0
1638435640000|2021-12-02 09:00:40|2913.92|2913.92|2913.92|2913.92|2913.92|2913.92|2913.92|2913.92|0
1638435650000|2021-12-02 09:00:50|2913.7|2913.7|2913.99|2913.99|2913.99|2913.99|2913.7|2913.7|0
1638435660000|2021-12-02 09:01:00|2913.87|2913.87|2913.41|2913.41|2913.87|2913.87|2913.41|2913.41|0
1638435670000|2021-12-02 09:01:10|2913.3|2913.3|2913.41|2913.41|2913.41|2913.41|2913.3|2913.3|0
1638435680000|2021-12-02 09:01:20|2913.55|2913.55|2913|2913|2913.55|2913.55|2912.9|2912.9|0
1638435690000|2021-12-02 09:01:30|2912.71|2912.71|2913.12|2913.12|2913.12|2913.12|2912.65|2912.65|0
1638435710000|2021-12-02 09:01:50|2913.41|2913.41|2913.35|2913.35|2913.41|2913.41|2913.35|2913.35|0
1638435720000|2021-12-02 09:02:00|2913.53|2913.53|2913.36|2913.36|2913.53|2913.53|2913.36|2913.36|0
1638435730000|2021-12-02 09:02:10|2913.51|2913.51|2913.65|2913.65|2913.65|2913.65|2913.51|2913.51|0
1638435740000|2021-12-02 09:02:20|2913.79|2913.79|2913.82|2913.82|2913.92|2913.92|2913.69|2913.69|0
1638435750000|2021-12-02 09:02:30|2913.61|2913.61|2913.61|2913.61|2913.61|2913.61|2913.61|2913.61|0
1638435770000|2021-12-02 09:02:50|2913.54|2913.54|2913.57|2913.57|2913.57|2913.57|2913.54|2913.54|0
1638435780000|2021-12-02 09:03:00|2913.87|2913.87|2913.72|2913.72|2913.87|2913.87|2913.72|2913.72|0
1638435790000|2021-12-02 09:03:10|2913.76|2913.76|2914.05|2914.05|2914.05|2914.05|2913.76|2913.76|0
1638435800000|2021-12-02 09:03:20|2914.04|2914.04|2914.22|2914.22|2914.22|2914.22|2914.04|2914.04|0
1638435810000|2021-12-02 09:03:30|2914.42|2914.42|2914.42|2914.42|2914.42|2914.42|2914.42|2914.42|0
1638435820000|2021-12-02 09:03:40|2914.48|2914.48|2914.43|2914.43|2914.48|2914.48|2914.43|2914.43|0
1638435830000|2021-12-02 09:03:50|2914.44|2914.44|2914.4|2914.4|2914.46|2914.46|2914.4|2914.4|0
1638435840000|2021-12-02 09:04:00|2914.07|2914.07|2914.09|2914.09|2914.3|2914.3|2914.07|2914.07|0
1638435850000|2021-12-02 09:04:10|2914.1|2914.1|2914.02|2914.02|2914.1|2914.1|2914.02|2914.02|0
1638435860000|2021-12-02 09:04:20|2913.91|2913.91|2913.86|2913.86|2913.91|2913.91|2913.86|2913.86|0
1638435870000|2021-12-02 09:04:30|2913.98|2913.98|2913.98|2913.98|2913.98|2913.98|2913.98|2913.98|0
1638435890000|2021-12-02 09:04:50|2913.95|2913.95|2913.95|2913.95|2913.95|2913.95|2913.95|2913.95|0
1638435900000|2021-12-02 09:05:00|2914.07|2914.07|2913.72|2913.72|2914.07|2914.07|2913.72|2913.72|0
1638435910000|2021-12-02 09:05:10|2913.68|2913.68|2913.56|2913.56|2913.82|2913.82|2913.56|2913.56|0
1638435940000|2021-12-02 09:05:40|2913.46|2913.46|2913.46|2913.46|2913.46|2913.46|2913.46|2913.46|0
1638435950000|2021-12-02 09:05:50|2913.76|2913.76|2913.76|2913.76|2913.76|2913.76|2913.76|2913.76|0
1638435960000|2021-12-02 09:06:00|2913.87|2913.87|2913.62|2913.62|2913.87|2913.87|2913.58|2913.58|0
1638435970000|2021-12-02 09:06:10|2913.64|2913.64|2913.64|2913.64|2913.64|2913.64|2913.64|2913.64|0
1638435980000|2021-12-02 09:06:20|2913.62|2913.62|2913.7|2913.7|2913.77|2913.77|2913.62|2913.62|0
1638436000000|2021-12-02 09:06:40|2913.76|2913.76|2913.76|2913.76|2913.76|2913.76|2913.76|2913.76|0
1638436010000|2021-12-02 09:06:50|2913.54|2913.54|2913.56|2913.56|2913.56|2913.56|2913.54|2913.54|0
1638436020000|2021-12-02 09:07:00|2913.67|2913.67|2913.69|2913.69|2913.69|2913.69|2913.67|2913.67|0
1638436040000|2021-12-02 09:07:20|2913.8|2913.8|2913.8|2913.8|2913.8|2913.8|2913.8|2913.8|0
1638436050000|2021-12-02 09:07:30|2914.01|2914.01|2914.68|2914.68|2914.68|2914.68|2914.01|2914.01|0
1638436060000|2021-12-02 09:07:40|2914.71|2914.71|2914.79|2914.79|2914.79|2914.79|2914.71|2914.71|0
1638436070000|2021-12-02 09:07:50|2914.75|2914.75|2915.49|2915.49|2915.49|2915.49|2914.75|2914.75|0
1638436080000|2021-12-02 09:08:00|2915.42|2915.42|2915.42|2915.42|2915.56|2915.56|2915.42|2915.42|0
1638436090000|2021-12-02 09:08:10|2915.43|2915.43|2915.45|2915.45|2915.55|2915.55|2915.43|2915.43|0
1638436110000|2021-12-02 09:08:30|2915.52|2915.52|2915.45|2915.45|2915.52|2915.52|2915.04|2915.04|0
1638436120000|2021-12-02 09:08:40|2915.24|2915.24|2915.24|2915.24|2915.24|2915.24|2915.24|2915.24|0
1638436130000|2021-12-02 09:08:50|2915.22|2915.22|2915.55|2915.55|2915.55|2915.55|2915.22|2915.22|0
1638436140000|2021-12-02 09:09:00|2916.14|2916.14|2916.39|2916.39|2916.39|2916.39|2916.14|2916.14|0
1638436150000|2021-12-02 09:09:10|2916.33|2916.33|2916.94|2916.94|2916.94|2916.94|2916.33|2916.33|0
1638436160000|2021-12-02 09:09:20|2917.06|2917.06|2917.06|2917.06|2917.06|2917.06|2917.06|2917.06|0
1638436170000|2021-12-02 09:09:30|2917.17|2917.17|2917.17|2917.17|2917.17|2917.17|2917.17|2917.17|0
1638436190000|2021-12-02 09:09:50|2917.22|2917.22|2917.22|2917.22|2917.22|2917.22|2917.22|2917.22|0
1638436200000|2021-12-02 09:10:00|2917.81|2917.81|2918.06|2918.06|2918.06|2918.06|2917.81|2917.81|0
1638436210000|2021-12-02 09:10:10|2918.09|2918.09|2918.09|2918.09|2918.09|2918.09|2918.09|2918.09|0
1638436220000|2021-12-02 09:10:20|2918.31|2918.31|2918.48|2918.48|2918.48|2918.48|2918|2918|0
1638436230000|2021-12-02 09:10:30|2918.52|2918.52|2918.52|2918.52|2918.52|2918.52|2918.52|2918.52|0
1638436240000|2021-12-02 09:10:40|2918.56|2918.56|2918.56|2918.56|2918.56|2918.56|2918.56|2918.56|0
1638436260000|2021-12-02 09:11:00|2918.79|2918.79|2919.19|2919.19|2919.19|2919.19|2918.79|2918.79|0
1638436280000|2021-12-02 09:11:20|2919.31|2919.31|2919.31|2919.31|2919.31|2919.31|2919.31|2919.31|0
1638436290000|2021-12-02 09:11:30|2919.2|2919.2|2919.2|2919.2|2919.2|2919.2|2919.2|2919.2|0
1638436300000|2021-12-02 09:11:40|2918.97|2918.97|2919.04|2919.04|2919.04|2919.04|2918.97|2918.97|0
1638436310000|2021-12-02 09:11:50|2918.98|2918.98|2919.33|2919.33|2919.33|2919.33|2918.98|2918.98|0
1638436340000|2021-12-02 09:12:20|2919.1|2919.1|2919.34|2919.34|2919.34|2919.34|2918.99|2918.99|0
1638436350000|2021-12-02 09:12:30|2919.41|2919.41|2919.47|2919.47|2919.47|2919.47|2919.41|2919.41|0
1638436360000|2021-12-02 09:12:40|2919.51|2919.51|2919.47|2919.47|2919.51|2919.51|2919.47|2919.47|0
1638436370000|2021-12-02 09:12:50|2919.4|2919.4|2919.41|2919.41|2919.41|2919.41|2919.4|2919.4|0
1638436380000|2021-12-02 09:13:00|2919.3|2919.3|2919.18|2919.18|2919.3|2919.3|2919.18|2919.18|0
1638436390000|2021-12-02 09:13:10|2918.73|2918.73|2918.98|2918.98|2918.98|2918.98|2918.5|2918.5|0
1638436400000|2021-12-02 09:13:20|2919.04|2919.04|2919.04|2919.04|2919.04|2919.04|2919.04|2919.04|0
1638436410000|2021-12-02 09:13:30|2919.11|2919.11|2919.41|2919.41|2919.44|2919.44|2919.11|2919.11|0
1638436420000|2021-12-02 09:13:40|2919.53|2919.53|2919.92|2919.92|2919.92|2919.92|2919.51|2919.51|0
1638436430000|2021-12-02 09:13:50|2920.12|2920.12|2920.11|2920.11|2920.22|2920.22|2920.11|2920.11|0
1638436440000|2021-12-02 09:14:00|2920.18|2920.18|2920.26|2920.26|2920.26|2920.26|2920.18|2920.18|0
1638436450000|2021-12-02 09:14:10|2920.48|2920.48|2920.28|2920.28|2920.48|2920.48|2920.28|2920.28|0
1638436460000|2021-12-02 09:14:20|2920.34|2920.34|2920.23|2920.23|2920.34|2920.34|2920.23|2920.23|0
1638436470000|2021-12-02 09:14:30|2920.29|2920.29|2920.17|2920.17|2920.29|2920.29|2920.17|2920.17|0
1638436480000|2021-12-02 09:14:40|2920.35|2920.35|2920.26|2920.26|2920.41|2920.41|2920.26|2920.26|0
1638436490000|2021-12-02 09:14:50|2920.39|2920.39|2920.39|2920.39|2920.39|2920.39|2920.39|2920.39|0
1638436500000|2021-12-02 09:15:00|2920.53|2920.53|2920.9|2920.9|2921.04|2921.04|2920.53|2920.53|0
1638436510000|2021-12-02 09:15:10|2921|2921|2921|2921|2921|2921|2921|2921|0
1638436530000|2021-12-02 09:15:30|2921.08|2921.08|2921.08|2921.08|2921.08|2921.08|2921.08|2921.08|0
1638436540000|2021-12-02 09:15:40|2921.37|2921.37|2921.37|2921.37|2921.37|2921.37|2921.37|2921.37|0
1638436560000|2021-12-02 09:16:00|2921.23|2921.23|2921.01|2921.01|2921.23|2921.23|2921.01|2921.01|0
1638436570000|2021-12-02 09:16:10|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|0
1638436580000|2021-12-02 09:16:20|2921.08|2921.08|2921.08|2921.08|2921.08|2921.08|2921.08|2921.08|0
1638436590000|2021-12-02 09:16:30|2920.93|2920.93|2920.58|2920.58|2921.01|2921.01|2920.51|2920.51|0
1638436600000|2021-12-02 09:16:40|2920.73|2920.73|2920.5|2920.5|2920.73|2920.73|2920.39|2920.39|0
1638436610000|2021-12-02 09:16:50|2920.65|2920.65|2921.07|2921.07|2921.16|2921.16|2920.65|2920.65|0
1638436620000|2021-12-02 09:17:00|2920.93|2920.93|2920.87|2920.87|2921|2921|2920.86|2920.86|0
1638436630000|2021-12-02 09:17:10|2920.86|2920.86|2920.79|2920.79|2920.86|2920.86|2920.72|2920.72|0
1638436650000|2021-12-02 09:17:30|2920.92|2920.92|2921.09|2921.09|2921.14|2921.14|2920.92|2920.92|0
1638436660000|2021-12-02 09:17:40|2921.02|2921.02|2920.94|2920.94|2921.02|2921.02|2920.8|2920.8|0
1638436670000|2021-12-02 09:17:50|2920.79|2920.79|2921.01|2921.01|2921.01|2921.01|2920.79|2920.79|0
1638436680000|2021-12-02 09:18:00|2920.72|2920.72|2920.72|2920.72|2920.72|2920.72|2920.72|2920.72|0
1638436690000|2021-12-02 09:18:10|2920.86|2920.86|2920.57|2920.57|2921.01|2921.01|2920.46|2920.46|0
1638436700000|2021-12-02 09:18:20|2920.65|2920.65|2920.65|2920.65|2920.65|2920.65|2920.65|2920.65|0
1638436710000|2021-12-02 09:18:30|2920.71|2920.71|2920.71|2920.71|2920.71|2920.71|2920.71|2920.71|0
1638436720000|2021-12-02 09:18:40|2920.83|2920.83|2921.04|2921.04|2921.04|2921.04|2920.83|2920.83|0
1638436730000|2021-12-02 09:18:50|2920.97|2920.97|2920.97|2920.97|2920.97|2920.97|2920.97|2920.97|0
1638436740000|2021-12-02 09:19:00|2921.04|2921.04|2921.18|2921.18|2921.25|2921.25|2921.04|2921.04|0
1638436750000|2021-12-02 09:19:10|2921.32|2921.32|2921.21|2921.21|2921.42|2921.42|2921.21|2921.21|0
1638436760000|2021-12-02 09:19:20|2920.91|2920.91|2920.57|2920.57|2920.91|2920.91|2920.57|2920.57|0
1638436770000|2021-12-02 09:19:30|2920.51|2920.51|2920.51|2920.51|2920.51|2920.51|2920.51|2920.51|0
1638436790000|2021-12-02 09:19:50|2920.66|2920.66|2920.52|2920.52|2920.66|2920.66|2920.45|2920.45|0
1638436800000|2021-12-02 09:20:00|2920.66|2920.66|2920.47|2920.47|2920.66|2920.66|2920.47|2920.47|0
1638436810000|2021-12-02 09:20:10|2920.6|2920.6|2920.6|2920.6|2920.6|2920.6|2920.6|2920.6|0
1638436820000|2021-12-02 09:20:20|2920.36|2920.36|2920.24|2920.24|2920.38|2920.38|2920.24|2920.24|0
1638436830000|2021-12-02 09:20:30|2920.02|2920.02|2919.87|2919.87|2920.09|2920.09|2919.55|2919.55|0
1638436840000|2021-12-02 09:20:40|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|0
1638436870000|2021-12-02 09:21:10|2919.61|2919.61|2919.63|2919.63|2919.63|2919.63|2919.61|2919.61|0
1638436900000|2021-12-02 09:21:40|2919.78|2919.78|2919.78|2919.78|2919.78|2919.78|2919.78|2919.78|0
1638436910000|2021-12-02 09:21:50|2919.53|2919.53|2919.39|2919.39|2919.53|2919.53|2919.39|2919.39|0
1638436920000|2021-12-02 09:22:00|2919.1|2919.1|2919.03|2919.03|2919.1|2919.1|2919.03|2919.03|0
1638436930000|2021-12-02 09:22:10|2918.96|2918.96|2918.98|2918.98|2918.98|2918.98|2918.96|2918.96|0
1638436940000|2021-12-02 09:22:20|2918.87|2918.87|2919.23|2919.23|2919.23|2919.23|2918.87|2918.87|0
1638436950000|2021-12-02 09:22:30|2918.99|2918.99|2918.82|2918.82|2918.99|2918.99|2918.82|2918.82|0
1638436960000|2021-12-02 09:22:40|2918.69|2918.69|2918.83|2918.83|2918.9|2918.9|2918.69|2918.69|0
1638436970000|2021-12-02 09:22:50|2918.7|2918.7|2918.61|2918.61|2919.03|2919.03|2918.61|2918.61|0
1638436980000|2021-12-02 09:23:00|2918.75|2918.75|2919.4|2919.4|2919.4|2919.4|2918.75|2918.75|0
1638436990000|2021-12-02 09:23:10|2919.2|2919.2|2919.31|2919.31|2919.31|2919.31|2919.2|2919.2|0
1638437000000|2021-12-02 09:23:20|2919.51|2919.51|2919.51|2919.51|2919.51|2919.51|2919.51|2919.51|0
1638437010000|2021-12-02 09:23:30|2919.52|2919.52|2920.16|2920.16|2920.16|2920.16|2919.52|2919.52|0
1638437020000|2021-12-02 09:23:40|2920.21|2920.21|2920.21|2920.21|2920.21|2920.21|2920.21|2920.21|0
1638437030000|2021-12-02 09:23:50|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|0
1638437040000|2021-12-02 09:24:00|2920.35|2920.35|2920.87|2920.87|2920.87|2920.87|2920.35|2920.35|0
1638437070000|2021-12-02 09:24:30|2920.77|2920.77|2920.4|2920.4|2920.77|2920.77|2920.4|2920.4|0
1638437090000|2021-12-02 09:24:50|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|0
1638437100000|2021-12-02 09:25:00|2920.15|2920.15|2919.61|2919.61|2920.15|2920.15|2919.61|2919.61|0
1638437110000|2021-12-02 09:25:10|2919.46|2919.46|2919.32|2919.32|2919.46|2919.46|2919.32|2919.32|0
1638437120000|2021-12-02 09:25:20|2919.07|2919.07|2918.78|2918.78|2919.07|2919.07|2918.71|2918.71|0
1638437130000|2021-12-02 09:25:30|2918.66|2918.66|2918.66|2918.66|2918.66|2918.66|2918.66|2918.66|0
1638437140000|2021-12-02 09:25:40|2918.71|2918.71|2918.41|2918.41|2918.71|2918.71|2918.41|2918.41|0
1638437150000|2021-12-02 09:25:50|2918.55|2918.55|2918.15|2918.15|2918.55|2918.55|2918.15|2918.15|0
1638437160000|2021-12-02 09:26:00|2917.86|2917.86|2916.67|2916.67|2917.86|2917.86|2916.67|2916.67|0
1638437170000|2021-12-02 09:26:10|2916.6|2916.6|2915.81|2915.81|2916.6|2916.6|2915.81|2915.81|0
1638437180000|2021-12-02 09:26:20|2915.66|2915.66|2915.61|2915.61|2916|2916|2915.61|2915.61|0
1638437190000|2021-12-02 09:26:30|2915.34|2915.34|2914.69|2914.69|2915.34|2915.34|2914.69|2914.69|0
1638437200000|2021-12-02 09:26:40|2914.57|2914.57|2914.8|2914.8|2914.8|2914.8|2914.57|2914.57|0
1638437210000|2021-12-02 09:26:50|2914.61|2914.61|2914.54|2914.54|2914.61|2914.61|2914.54|2914.54|0
1638437220000|2021-12-02 09:27:00|2914.95|2914.95|2915.52|2915.52|2915.52|2915.52|2914.95|2914.95|0
1638437230000|2021-12-02 09:27:10|2915.38|2915.38|2915.5|2915.5|2915.5|2915.5|2915.38|2915.38|0
1638437240000|2021-12-02 09:27:20|2915.44|2915.44|2915.44|2915.44|2915.44|2915.44|2915.44|2915.44|0
1638437260000|2021-12-02 09:27:40|2915.14|2915.14|2915.07|2915.07|2915.14|2915.14|2915|2915|0
1638437270000|2021-12-02 09:27:50|2915.13|2915.13|2915.13|2915.13|2915.13|2915.13|2915.13|2915.13|0
1638437290000|2021-12-02 09:28:10|2914.99|2914.99|2915.33|2915.33|2915.33|2915.33|2914.99|2914.99|0
1638437300000|2021-12-02 09:28:20|2915.18|2915.18|2915.18|2915.18|2915.18|2915.18|2915.18|2915.18|0
1638437310000|2021-12-02 09:28:30|2915.03|2915.03|2914.88|2914.88|2915.03|2915.03|2914.88|2914.88|0
1638437320000|2021-12-02 09:28:40|2915.1|2915.1|2914.84|2914.84|2915.1|2915.1|2914.84|2914.84|0
1638437330000|2021-12-02 09:28:50|2914.88|2914.88|2915.33|2915.33|2915.33|2915.33|2914.88|2914.88|0
1638437340000|2021-12-02 09:29:00|2915.2|2915.2|2914.42|2914.42|2915.2|2915.2|2914.32|2914.32|0
1638437360000|2021-12-02 09:29:20|2914.57|2914.57|2914.71|2914.71|2914.71|2914.71|2914.57|2914.57|0
1638437370000|2021-12-02 09:29:30|2914.82|2914.82|2914.47|2914.47|2915.21|2915.21|2914.47|2914.47|0
1638437380000|2021-12-02 09:29:40|2914.27|2914.27|2914.67|2914.67|2914.67|2914.67|2914.27|2914.27|0
1638437390000|2021-12-02 09:29:50|2914.73|2914.73|2914.59|2914.59|2914.73|2914.73|2914.59|2914.59|0
1638437400000|2021-12-02 09:30:00|2914.73|2914.73|2914.62|2914.62|2914.87|2914.87|2914.62|2914.62|0
1638437410000|2021-12-02 09:30:10|2914.5|2914.5|2914.5|2914.5|2914.5|2914.5|2914.5|2914.5|0
1638437420000|2021-12-02 09:30:20|2914.43|2914.43|2914.43|2914.43|2914.43|2914.43|2914.43|2914.43|0
1638437430000|2021-12-02 09:30:30|2914.36|2914.36|2914.28|2914.28|2914.36|2914.36|2914.21|2914.21|0
1638437440000|2021-12-02 09:30:40|2914.53|2914.53|2915.15|2915.15|2915.15|2915.15|2914.53|2914.53|0
1638437450000|2021-12-02 09:30:50|2915.21|2915.21|2915.28|2915.28|2915.28|2915.28|2915.21|2915.21|0
1638437460000|2021-12-02 09:31:00|2915.62|2915.62|2916.65|2916.65|2916.71|2916.71|2915.62|2915.62|0
1638437470000|2021-12-02 09:31:10|2916.42|2916.42|2916.87|2916.87|2916.87|2916.87|2916.42|2916.42|0
1638437480000|2021-12-02 09:31:20|2916.81|2916.81|2917.08|2917.08|2917.08|2917.08|2916.81|2916.81|0
1638437490000|2021-12-02 09:31:30|2916.87|2916.87|2916.67|2916.67|2916.87|2916.87|2916.53|2916.53|0
1638437510000|2021-12-02 09:31:50|2916.96|2916.96|2917.3|2917.3|2917.3|2917.3|2916.96|2916.96|0
1638437520000|2021-12-02 09:32:00|2917.36|2917.36|2917.36|2917.36|2917.36|2917.36|2917.36|2917.36|0
1638437530000|2021-12-02 09:32:10|2917.3|2917.3|2917.3|2917.3|2917.3|2917.3|2917.3|2917.3|0
1638437540000|2021-12-02 09:32:20|2917.23|2917.23|2917.15|2917.15|2917.34|2917.34|2916.96|2916.96|0
1638437550000|2021-12-02 09:32:30|2917.03|2917.03|2916.69|2916.69|2917.03|2917.03|2916.59|2916.59|0
1638437560000|2021-12-02 09:32:40|2916.57|2916.57|2916.57|2916.57|2916.57|2916.57|2916.57|2916.57|0
1638437570000|2021-12-02 09:32:50|2916.64|2916.64|2916.76|2916.76|2916.76|2916.76|2916.64|2916.64|0
1638437580000|2021-12-02 09:33:00|2916.71|2916.71|2916.71|2916.71|2916.71|2916.71|2916.71|2916.71|0
1638437590000|2021-12-02 09:33:10|2916.7|2916.7|2916.7|2916.7|2916.7|2916.7|2916.7|2916.7|0
1638437620000|2021-12-02 09:33:40|2916.63|2916.63|2916.15|2916.15|2916.63|2916.63|2916.12|2916.12|0
1638437630000|2021-12-02 09:33:50|2915.79|2915.79|2915.87|2915.87|2915.87|2915.87|2915.59|2915.59|0
1638437640000|2021-12-02 09:34:00|2915.99|2915.99|2916.07|2916.07|2916.07|2916.07|2915.99|2915.99|0
1638437650000|2021-12-02 09:34:10|2916.06|2916.06|2916.36|2916.36|2916.36|2916.36|2915.91|2915.91|0
1638437660000|2021-12-02 09:34:20|2916.43|2916.43|2916.36|2916.36|2916.43|2916.43|2916.36|2916.36|0
1638437670000|2021-12-02 09:34:30|2916.39|2916.39|2916.03|2916.03|2916.5|2916.5|2916.03|2916.03|0
1638437680000|2021-12-02 09:34:40|2915.96|2915.96|2916.15|2916.15|2916.15|2916.15|2915.96|2915.96|0
1638437700000|2021-12-02 09:35:00|2916.21|2916.21|2916.16|2916.16|2916.36|2916.36|2916.14|2916.14|0
1638437720000|2021-12-02 09:35:20|2915.75|2915.75|2915.9|2915.9|2915.9|2915.9|2915.75|2915.75|0
1638437730000|2021-12-02 09:35:30|2915.83|2915.83|2915.76|2915.76|2915.83|2915.83|2915.76|2915.76|0
1638437750000|2021-12-02 09:35:50|2915.62|2915.62|2915.77|2915.77|2915.77|2915.77|2915.62|2915.62|0
1638437760000|2021-12-02 09:36:00|2915.91|2915.91|2915.53|2915.53|2916.01|2916.01|2915.53|2915.53|0
1638437770000|2021-12-02 09:36:10|2915.67|2915.67|2915.81|2915.81|2915.86|2915.86|2915.67|2915.67|0
1638437780000|2021-12-02 09:36:20|2915.66|2915.66|2915.81|2915.81|2915.81|2915.81|2915.66|2915.66|0
1638437810000|2021-12-02 09:36:50|2915.8|2915.8|2915.8|2915.8|2915.8|2915.8|2915.8|2915.8|0
1638437820000|2021-12-02 09:37:00|2915.81|2915.81|2916.25|2916.25|2916.25|2916.25|2915.81|2915.81|0
1638437830000|2021-12-02 09:37:10|2916.31|2916.31|2916.41|2916.41|2916.41|2916.41|2916.31|2916.31|0
1638437840000|2021-12-02 09:37:20|2916.52|2916.52|2916.54|2916.54|2916.54|2916.54|2916.52|2916.52|0
1638437850000|2021-12-02 09:37:30|2916.47|2916.47|2916.26|2916.26|2916.47|2916.47|2916.26|2916.26|0
1638437870000|2021-12-02 09:37:50|2916.33|2916.33|2916.11|2916.11|2916.33|2916.33|2916.11|2916.11|0
1638437880000|2021-12-02 09:38:00|2916.45|2916.45|2916.12|2916.12|2916.45|2916.45|2916.01|2916.01|0
1638437890000|2021-12-02 09:38:10|2916.57|2916.57|2916.27|2916.27|2916.57|2916.57|2916.27|2916.27|0
1638437900000|2021-12-02 09:38:20|2916.2|2916.2|2916.4|2916.4|2916.52|2916.52|2916.2|2916.2|0
1638437910000|2021-12-02 09:38:30|2916.29|2916.29|2916.29|2916.29|2916.29|2916.29|2916.29|2916.29|0
1638437920000|2021-12-02 09:38:40|2916.21|2916.21|2916.18|2916.18|2916.21|2916.21|2916.18|2916.18|0
1638437930000|2021-12-02 09:38:50|2916.38|2916.38|2916.38|2916.38|2916.38|2916.38|2916.38|2916.38|0
1638437940000|2021-12-02 09:39:00|2916.44|2916.44|2916.44|2916.44|2916.44|2916.44|2916.44|2916.44|0
1638437960000|2021-12-02 09:39:20|2916.3|2916.3|2916.3|2916.3|2916.3|2916.3|2916.3|2916.3|0
1638437970000|2021-12-02 09:39:30|2916.11|2916.11|2916.38|2916.38|2916.38|2916.38|2916.11|2916.11|0
1638437980000|2021-12-02 09:39:40|2916.51|2916.51|2916.51|2916.51|2916.51|2916.51|2916.51|2916.51|0
1638438000000|2021-12-02 09:40:00|2916.37|2916.37|2916.37|2916.37|2916.37|2916.37|2916.37|2916.37|0
1638438010000|2021-12-02 09:40:10|2916.31|2916.31|2916.31|2916.31|2916.31|2916.31|2916.31|2916.31|0
1638438020000|2021-12-02 09:40:20|2916.18|2916.18|2915.8|2915.8|2916.31|2916.31|2915.8|2915.8|0
1638438030000|2021-12-02 09:40:30|2916.09|2916.09|2916.16|2916.16|2916.16|2916.16|2916.09|2916.09|0
1638438050000|2021-12-02 09:40:50|2916.04|2916.04|2916.7|2916.7|2916.89|2916.89|2916.04|2916.04|0
1638438060000|2021-12-02 09:41:00|2916.58|2916.58|2915.7|2915.7|2916.58|2916.58|2915.7|2915.7|0
1638438070000|2021-12-02 09:41:10|2915.48|2915.48|2915.48|2915.48|2915.48|2915.48|2915.48|2915.48|0
1638438080000|2021-12-02 09:41:20|2915.33|2915.33|2915.33|2915.33|2915.33|2915.33|2915.33|2915.33|0
1638438090000|2021-12-02 09:41:30|2915.1|2915.1|2914.99|2914.99|2915.1|2915.1|2914.99|2914.99|0
1638438100000|2021-12-02 09:41:40|2914.84|2914.84|2914.4|2914.4|2914.84|2914.84|2914.4|2914.4|0
1638438110000|2021-12-02 09:41:50|2914.3|2914.3|2913.98|2913.98|2914.3|2914.3|2913.98|2913.98|0
1638438120000|2021-12-02 09:42:00|2913.92|2913.92|2913.92|2913.92|2913.92|2913.92|2913.92|2913.92|0
1638438130000|2021-12-02 09:42:10|2913.77|2913.77|2913.77|2913.77|2913.77|2913.77|2913.77|2913.77|0
1638438140000|2021-12-02 09:42:20|2913.64|2913.64|2913.71|2913.71|2914.01|2914.01|2913.64|2913.64|0
1638438150000|2021-12-02 09:42:30|2913.65|2913.65|2912.94|2912.94|2913.65|2913.65|2912.94|2912.94|0
1638438160000|2021-12-02 09:42:40|2912.82|2912.82|2912.82|2912.82|2912.82|2912.82|2912.82|2912.82|0
1638438170000|2021-12-02 09:42:50|2913.11|2913.11|2913.3|2913.3|2913.48|2913.48|2912.76|2912.76|0
1638438180000|2021-12-02 09:43:00|2913.2|2913.2|2912.31|2912.31|2913.2|2913.2|2912.31|2912.31|0
1638438190000|2021-12-02 09:43:10|2912.19|2912.19|2912|2912|2912.19|2912.19|2912|2912|0
1638438210000|2021-12-02 09:43:30|2911.81|2911.81|2911.51|2911.51|2911.81|2911.81|2911.51|2911.51|0
1638438230000|2021-12-02 09:43:50|2911.74|2911.74|2911.74|2911.74|2911.74|2911.74|2911.74|2911.74|0
1638438240000|2021-12-02 09:44:00|2911.88|2911.88|2911.59|2911.59|2911.88|2911.88|2911.59|2911.59|0
1638438250000|2021-12-02 09:44:10|2911.47|2911.47|2911.47|2911.47|2911.47|2911.47|2911.47|2911.47|0
1638438270000|2021-12-02 09:44:30|2911.36|2911.36|2911.25|2911.25|2911.36|2911.36|2911.25|2911.25|0
1638438280000|2021-12-02 09:44:40|2911.11|2911.11|2911|2911|2911.11|2911.11|2911|2911|0
1638438290000|2021-12-02 09:44:50|2911.13|2911.13|2911.41|2911.41|2911.41|2911.41|2911.13|2911.13|0
1638438300000|2021-12-02 09:45:00|2911.66|2911.66|2911.59|2911.59|2911.74|2911.74|2911.59|2911.59|0
1638438310000|2021-12-02 09:45:10|2911.62|2911.62|2911.62|2911.62|2911.62|2911.62|2911.62|2911.62|0
1638438320000|2021-12-02 09:45:20|2911.91|2911.91|2911.88|2911.88|2912.02|2912.02|2911.88|2911.88|0
1638438330000|2021-12-02 09:45:30|2912|2912|2912|2912|2912|2912|2912|2912|0
1638438350000|2021-12-02 09:45:50|2912.11|2912.11|2912.18|2912.18|2912.18|2912.18|2912.11|2912.11|0
1638438360000|2021-12-02 09:46:00|2912.11|2912.11|2912.4|2912.4|2912.4|2912.4|2912.11|2912.11|0
1638438370000|2021-12-02 09:46:10|2912.47|2912.47|2912.61|2912.61|2912.61|2912.61|2912.47|2912.47|0
1638438380000|2021-12-02 09:46:20|2912.46|2912.46|2912.46|2912.46|2912.46|2912.46|2912.46|2912.46|0
1638438400000|2021-12-02 09:46:40|2912.6|2912.6|2912.54|2912.54|2912.6|2912.6|2912.54|2912.54|0
1638438420000|2021-12-02 09:47:00|2912.52|2912.52|2912.52|2912.52|2912.52|2912.52|2912.52|2912.52|0
1638438430000|2021-12-02 09:47:10|2912.4|2912.4|2912.4|2912.4|2912.4|2912.4|2912.4|2912.4|0
1638438440000|2021-12-02 09:47:20|2912.3|2912.3|2912.39|2912.39|2912.39|2912.39|2912.01|2912.01|0
1638438450000|2021-12-02 09:47:30|2912.34|2912.34|2912.11|2912.11|2912.34|2912.34|2912.11|2912.11|0
1638438460000|2021-12-02 09:47:40|2912.26|2912.26|2912.44|2912.44|2912.44|2912.44|2912.26|2912.26|0
1638438480000|2021-12-02 09:48:00|2912.32|2912.32|2912.32|2912.32|2912.32|2912.32|2912.32|2912.32|0
1638438490000|2021-12-02 09:48:10|2912.42|2912.42|2912.42|2912.42|2912.42|2912.42|2912.42|2912.42|0
1638438510000|2021-12-02 09:48:30|2912.31|2912.31|2912.31|2912.31|2912.31|2912.31|2912.31|2912.31|0
1638438520000|2021-12-02 09:48:40|2912.42|2912.42|2912.49|2912.49|2912.49|2912.49|2912.42|2912.42|0
1638438540000|2021-12-02 09:49:00|2912.52|2912.52|2912.6|2912.6|2912.6|2912.6|2912.52|2912.52|0
1638438560000|2021-12-02 09:49:20|2912.45|2912.45|2912.68|2912.68|2912.68|2912.68|2912.45|2912.45|0
1638438570000|2021-12-02 09:49:30|2912.97|2912.97|2913.31|2913.31|2913.31|2913.31|2912.97|2912.97|0
1638438580000|2021-12-02 09:49:40|2913.44|2913.44|2913.33|2913.33|2913.44|2913.44|2913.21|2913.21|0
1638438590000|2021-12-02 09:49:50|2913.73|2913.73|2913.69|2913.69|2913.8|2913.8|2913.69|2913.69|0
1638438600000|2021-12-02 09:50:00|2913.9|2913.9|2914.05|2914.05|2914.05|2914.05|2913.9|2913.9|0
1638438630000|2021-12-02 09:50:30|2914.12|2914.12|2914.27|2914.27|2914.27|2914.27|2914.12|2914.12|0
1638438640000|2021-12-02 09:50:40|2914.2|2914.2|2914.61|2914.61|2914.61|2914.61|2914.2|2914.2|0
1638438650000|2021-12-02 09:50:50|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|0
1638438660000|2021-12-02 09:51:00|2914.78|2914.78|2914.78|2914.78|2914.78|2914.78|2914.78|2914.78|0
1638438670000|2021-12-02 09:51:10|2914.95|2914.95|2914.99|2914.99|2915.11|2915.11|2914.95|2914.95|0
1638438680000|2021-12-02 09:51:20|2915.11|2915.11|2915|2915|2915.11|2915.11|2914.96|2914.96|0
1638438690000|2021-12-02 09:51:30|2914.87|2914.87|2914.87|2914.87|2914.87|2914.87|2914.87|2914.87|0
1638438700000|2021-12-02 09:51:40|2915.12|2915.12|2915.22|2915.22|2915.22|2915.22|2915.12|2915.12|0
1638438710000|2021-12-02 09:51:50|2915.33|2915.33|2915.52|2915.52|2915.52|2915.52|2915.33|2915.33|0
1638438730000|2021-12-02 09:52:10|2915.41|2915.41|2915.3|2915.3|2915.41|2915.41|2915.3|2915.3|0
1638438770000|2021-12-02 09:52:50|2915.36|2915.36|2915.36|2915.36|2915.36|2915.36|2915.36|2915.36|0
1638438780000|2021-12-02 09:53:00|2915.57|2915.57|2916.86|2916.86|2916.86|2916.86|2915.57|2915.57|0
1638438790000|2021-12-02 09:53:10|2917.16|2917.16|2917.7|2917.7|2917.7|2917.7|2917.16|2917.16|0
1638438810000|2021-12-02 09:53:30|2917.8|2917.8|2917.8|2917.8|2917.8|2917.8|2917.8|2917.8|0
1638438820000|2021-12-02 09:53:40|2918.24|2918.24|2918.24|2918.24|2918.24|2918.24|2918.24|2918.24|0
1638438830000|2021-12-02 09:53:50|2918.69|2918.69|2918.48|2918.48|2918.69|2918.69|2918.48|2918.48|0
1638438840000|2021-12-02 09:54:00|2918.54|2918.54|2918.47|2918.47|2918.54|2918.54|2918.47|2918.47|0
1638438850000|2021-12-02 09:54:10|2918.63|2918.63|2918.67|2918.67|2918.78|2918.78|2918.63|2918.63|0
1638438860000|2021-12-02 09:54:20|2918.36|2918.36|2918.25|2918.25|2918.36|2918.36|2918.25|2918.25|0
1638438870000|2021-12-02 09:54:30|2918.4|2918.4|2918.4|2918.4|2918.4|2918.4|2918.4|2918.4|0
1638438880000|2021-12-02 09:54:40|2918.52|2918.52|2918.52|2918.52|2918.52|2918.52|2918.52|2918.52|0
1638438890000|2021-12-02 09:54:50|2918.96|2918.96|2919.43|2919.43|2919.43|2919.43|2918.96|2918.96|0
1638438900000|2021-12-02 09:55:00|2919.55|2919.55|2919.66|2919.66|2919.66|2919.66|2919.55|2919.55|0
1638438910000|2021-12-02 09:55:10|2919.68|2919.68|2919.66|2919.66|2919.8|2919.8|2919.66|2919.66|0
1638438930000|2021-12-02 09:55:30|2919.67|2919.67|2920.31|2920.31|2920.31|2920.31|2919.67|2919.67|0
1638438940000|2021-12-02 09:55:40|2920.46|2920.46|2920.51|2920.51|2920.51|2920.51|2920.46|2920.46|0
1638438960000|2021-12-02 09:56:00|2920.39|2920.39|2920.39|2920.39|2920.39|2920.39|2920.39|2920.39|0
1638438970000|2021-12-02 09:56:10|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|0
1638438980000|2021-12-02 09:56:20|2920.09|2920.09|2919.5|2919.5|2920.09|2920.09|2919.5|2919.5|0
1638438990000|2021-12-02 09:56:30|2919.06|2919.06|2919.37|2919.37|2919.37|2919.37|2919.06|2919.06|0
1638439020000|2021-12-02 09:57:00|2919.52|2919.52|2920.32|2920.32|2920.32|2920.32|2919.52|2919.52|0
1638439040000|2021-12-02 09:57:20|2920.26|2920.26|2920.13|2920.13|2920.33|2920.33|2920.13|2920.13|0
1638439060000|2021-12-02 09:57:40|2920.2|2920.2|2920.42|2920.42|2920.42|2920.42|2920.2|2920.2|0
1638439070000|2021-12-02 09:57:50|2920.45|2920.45|2920.44|2920.44|2920.45|2920.45|2920.44|2920.44|0
1638439090000|2021-12-02 09:58:10|2920.52|2920.52|2920.52|2920.52|2920.52|2920.52|2920.52|2920.52|0
1638439100000|2021-12-02 09:58:20|2920.55|2920.55|2920.55|2920.55|2920.55|2920.55|2920.55|2920.55|0
1638439130000|2021-12-02 09:58:50|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|0
1638439150000|2021-12-02 09:59:10|2920.55|2920.55|2920.44|2920.44|2920.55|2920.55|2920.44|2920.44|0
1638439160000|2021-12-02 09:59:20|2920.55|2920.55|2920.6|2920.6|2920.6|2920.6|2920.55|2920.55|0
1638439170000|2021-12-02 09:59:30|2920.39|2920.39|2920.6|2920.6|2920.6|2920.6|2920.39|2920.39|0
1638439180000|2021-12-02 09:59:40|2920.39|2920.39|2920.69|2920.69|2920.69|2920.69|2920.39|2920.39|0
1638439190000|2021-12-02 09:59:50|2920.79|2920.79|2920.91|2920.91|2921.04|2921.04|2920.79|2920.79|0
1638439200000|2021-12-02 10:00:00|2920.81|2920.81|2920.53|2920.53|2920.87|2920.87|2920.53|2920.53|0
1638439210000|2021-12-02 10:00:10|2920.23|2920.23|2920.19|2920.19|2920.25|2920.25|2920.19|2920.19|0
1638439220000|2021-12-02 10:00:20|2920.07|2920.07|2920.07|2920.07|2920.07|2920.07|2920.07|2920.07|0
1638439250000|2021-12-02 10:00:50|2920.18|2920.18|2920.38|2920.38|2920.38|2920.38|2920.18|2920.18|0
1638439260000|2021-12-02 10:01:00|2920.44|2920.44|2920.44|2920.44|2920.44|2920.44|2920.44|2920.44|0
1638439270000|2021-12-02 10:01:10|2920.49|2920.49|2920.38|2920.38|2920.49|2920.49|2920.38|2920.38|0
1638439280000|2021-12-02 10:01:20|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|0
1638439290000|2021-12-02 10:01:30|2920.21|2920.21|2920.21|2920.21|2920.21|2920.21|2920.21|2920.21|0
1638439300000|2021-12-02 10:01:40|2920.22|2920.22|2920.22|2920.22|2920.22|2920.22|2920.22|2920.22|0
1638439310000|2021-12-02 10:01:50|2920.23|2920.23|2920.04|2920.04|2920.26|2920.26|2920.04|2920.04|0
1638439320000|2021-12-02 10:02:00|2919.97|2919.97|2919.97|2919.97|2919.97|2919.97|2919.97|2919.97|0
1638439330000|2021-12-02 10:02:10|2919.74|2919.74|2919.61|2919.61|2919.74|2919.74|2919.61|2919.61|0
1638439340000|2021-12-02 10:02:20|2919.73|2919.73|2919.92|2919.92|2919.92|2919.92|2919.63|2919.63|0
1638439350000|2021-12-02 10:02:30|2919.86|2919.86|2919.86|2919.86|2919.86|2919.86|2919.86|2919.86|0
1638439360000|2021-12-02 10:02:40|2919.92|2919.92|2919.81|2919.81|2919.92|2919.92|2919.71|2919.71|0
1638439370000|2021-12-02 10:02:50|2919.74|2919.74|2919.74|2919.74|2919.74|2919.74|2919.74|2919.74|0
1638439380000|2021-12-02 10:03:00|2919.8|2919.8|2919.64|2919.64|2919.8|2919.8|2919.59|2919.59|0
1638439390000|2021-12-02 10:03:10|2919.43|2919.43|2919.55|2919.55|2919.55|2919.55|2919.43|2919.43|0
1638439400000|2021-12-02 10:03:20|2919.62|2919.62|2920.1|2920.1|2920.1|2920.1|2919.62|2919.62|0
1638439410000|2021-12-02 10:03:30|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|0
1638439420000|2021-12-02 10:03:40|2920.1|2920.1|2920.12|2920.12|2920.17|2920.17|2920.1|2920.1|0
1638439430000|2021-12-02 10:03:50|2919.92|2919.92|2919.85|2919.85|2919.92|2919.92|2919.85|2919.85|0
1638439460000|2021-12-02 10:04:20|2919.64|2919.64|2919.7|2919.7|2919.7|2919.7|2919.64|2919.64|0
1638439470000|2021-12-02 10:04:30|2919.59|2919.59|2919.82|2919.82|2919.82|2919.82|2919.59|2919.59|0
1638439490000|2021-12-02 10:04:50|2919.87|2919.87|2920.14|2920.14|2920.14|2920.14|2919.87|2919.87|0
1638439500000|2021-12-02 10:05:00|2920.03|2920.03|2920.52|2920.52|2920.7|2920.7|2920.03|2920.03|0
1638439510000|2021-12-02 10:05:10|2920.58|2920.58|2920.12|2920.12|2920.58|2920.58|2920.12|2920.12|0
1638439520000|2021-12-02 10:05:20|2920.01|2920.01|2920.62|2920.62|2920.69|2920.69|2920.01|2920.01|0
1638439530000|2021-12-02 10:05:30|2920.76|2920.76|2920.75|2920.75|2920.86|2920.86|2920.75|2920.75|0
1638439540000|2021-12-02 10:05:40|2920.92|2920.92|2920.92|2920.92|2920.92|2920.92|2920.92|2920.92|0
1638439560000|2021-12-02 10:06:00|2921.02|2921.02|2920.98|2920.98|2921.02|2921.02|2920.98|2920.98|0
1638439570000|2021-12-02 10:06:10|2920.87|2920.87|2920.81|2920.81|2920.87|2920.87|2920.81|2920.81|0
1638439580000|2021-12-02 10:06:20|2920.51|2920.51|2920.86|2920.86|2920.86|2920.86|2920.51|2920.51|0
1638439590000|2021-12-02 10:06:30|2921|2921|2921.07|2921.07|2921.07|2921.07|2921|2921|0
1638439600000|2021-12-02 10:06:40|2920.99|2920.99|2920.99|2920.99|2920.99|2920.99|2920.99|2920.99|0
1638439610000|2021-12-02 10:06:50|2920.93|2920.93|2920.83|2920.83|2920.93|2920.93|2920.83|2920.83|0
1638439620000|2021-12-02 10:07:00|2920.84|2920.84|2920.11|2920.11|2920.84|2920.84|2920.11|2920.11|0
1638439640000|2021-12-02 10:07:20|2919.99|2919.99|2919.99|2919.99|2919.99|2919.99|2919.99|2919.99|0
1638439650000|2021-12-02 10:07:30|2920.14|2920.14|2920.36|2920.36|2920.36|2920.36|2920.14|2920.14|0
1638439660000|2021-12-02 10:07:40|2920.43|2920.43|2920.58|2920.58|2920.58|2920.58|2920.43|2920.43|0
1638439680000|2021-12-02 10:08:00|2921|2921|2921|2921|2921.07|2921.07|2921|2921|0
1638439690000|2021-12-02 10:08:10|2920.68|2920.68|2920.61|2920.61|2920.68|2920.68|2920.61|2920.61|0
1638439700000|2021-12-02 10:08:20|2920.54|2920.54|2920.54|2920.54|2920.54|2920.54|2920.54|2920.54|0
1638439720000|2021-12-02 10:08:40|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|0
1638439730000|2021-12-02 10:08:50|2920.24|2920.24|2920.45|2920.45|2920.45|2920.45|2920.24|2920.24|0
1638439740000|2021-12-02 10:09:00|2920.65|2920.65|2920.65|2920.65|2920.65|2920.65|2920.65|2920.65|0
1638439760000|2021-12-02 10:09:20|2920.76|2920.76|2920.76|2920.76|2920.76|2920.76|2920.76|2920.76|0
1638439780000|2021-12-02 10:09:40|2920.63|2920.63|2920.55|2920.55|2920.63|2920.63|2920.48|2920.48|0
1638439790000|2021-12-02 10:09:50|2920.8|2920.8|2920.8|2920.8|2920.8|2920.8|2920.8|2920.8|0
1638439800000|2021-12-02 10:10:00|2921.04|2921.04|2921.19|2921.19|2921.19|2921.19|2921.04|2921.04|0
1638439810000|2021-12-02 10:10:10|2921.26|2921.26|2921.26|2921.26|2921.26|2921.26|2921.26|2921.26|0
1638439820000|2021-12-02 10:10:20|2921.02|2921.02|2921.04|2921.04|2921.04|2921.04|2920.53|2920.53|0
1638439830000|2021-12-02 10:10:30|2921.18|2921.18|2921.22|2921.22|2921.35|2921.35|2920.97|2920.97|0
1638439840000|2021-12-02 10:10:40|2921.34|2921.34|2921.34|2921.34|2921.34|2921.34|2921.34|2921.34|0
1638439850000|2021-12-02 10:10:50|2921.67|2921.67|2921.67|2921.67|2921.67|2921.67|2921.67|2921.67|0
1638439860000|2021-12-02 10:11:00|2921.98|2921.98|2922.23|2922.23|2922.23|2922.23|2921.98|2921.98|0
1638439870000|2021-12-02 10:11:10|2922.39|2922.39|2921.68|2921.68|2922.39|2922.39|2921.56|2921.56|0
1638439880000|2021-12-02 10:11:20|2921.53|2921.53|2921.65|2921.65|2921.75|2921.75|2921.53|2921.53|0
1638439890000|2021-12-02 10:11:30|2921.42|2921.42|2921.49|2921.49|2921.49|2921.49|2921.35|2921.35|0
1638439910000|2021-12-02 10:11:50|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|0
1638439920000|2021-12-02 10:12:00|2920.71|2920.71|2920.9|2920.9|2920.9|2920.9|2920.71|2920.71|0
1638439950000|2021-12-02 10:12:30|2920.76|2920.76|2920.76|2920.76|2920.76|2920.76|2920.76|2920.76|0
1638439970000|2021-12-02 10:12:50|2920.88|2920.88|2920.74|2920.74|2920.88|2920.88|2920.74|2920.74|0
1638439980000|2021-12-02 10:13:00|2920.86|2920.86|2920.51|2920.51|2920.86|2920.86|2920.51|2920.51|0
1638439990000|2021-12-02 10:13:10|2920.4|2920.4|2920.4|2920.4|2920.4|2920.4|2920.4|2920.4|0
1638440000000|2021-12-02 10:13:20|2920.26|2920.26|2920.26|2920.26|2920.26|2920.26|2920.26|2920.26|0
1638440010000|2021-12-02 10:13:30|2920.14|2920.14|2920.14|2920.14|2920.14|2920.14|2920.14|2920.14|0
1638440020000|2021-12-02 10:13:40|2919.92|2919.92|2918.63|2918.63|2919.92|2919.92|2918.63|2918.63|0
1638440030000|2021-12-02 10:13:50|2918.59|2918.59|2917.7|2917.7|2918.59|2918.59|2917.59|2917.59|0
1638440040000|2021-12-02 10:14:00|2917.36|2917.36|2916.21|2916.21|2917.36|2917.36|2916.21|2916.21|0
1638440050000|2021-12-02 10:14:10|2916.08|2916.08|2915.48|2915.48|2916.08|2916.08|2915.48|2915.48|0
1638440060000|2021-12-02 10:14:20|2915.55|2915.55|2915.68|2915.68|2915.68|2915.68|2915.55|2915.55|0
1638440070000|2021-12-02 10:14:30|2915.72|2915.72|2915.74|2915.74|2915.75|2915.75|2915.68|2915.68|0
1638440080000|2021-12-02 10:14:40|2915.85|2915.85|2915.77|2915.77|2915.85|2915.85|2915.73|2915.73|0
1638440090000|2021-12-02 10:14:50|2915.65|2915.65|2915.65|2915.65|2915.65|2915.65|2915.51|2915.51|0
1638440100000|2021-12-02 10:15:00|2915.39|2915.39|2915.39|2915.39|2915.39|2915.39|2915.39|2915.39|0
1638440110000|2021-12-02 10:15:10|2915.25|2915.25|2914.89|2914.89|2915.25|2915.25|2914.82|2914.82|0
1638440120000|2021-12-02 10:15:20|2914.75|2914.75|2914.67|2914.67|2914.75|2914.75|2914.67|2914.67|0
1638440130000|2021-12-02 10:15:30|2914.6|2914.6|2913.74|2913.74|2914.6|2914.6|2913.62|2913.62|0
1638440140000|2021-12-02 10:15:40|2913.46|2913.46|2913.75|2913.75|2913.75|2913.75|2913.46|2913.46|0
1638440150000|2021-12-02 10:15:50|2913.86|2913.86|2913.43|2913.43|2913.86|2913.86|2913.35|2913.35|0
1638440160000|2021-12-02 10:16:00|2912.91|2912.91|2912.82|2912.82|2912.97|2912.97|2912.34|2912.34|0
1638440170000|2021-12-02 10:16:10|2912.53|2912.53|2912.83|2912.83|2912.83|2912.83|2912.53|2912.53|0
1638440180000|2021-12-02 10:16:20|2912.76|2912.76|2912.8|2912.8|2912.98|2912.98|2912.76|2912.76|0
1638440190000|2021-12-02 10:16:30|2912.68|2912.68|2912.09|2912.09|2912.68|2912.68|2912.09|2912.09|0
1638440200000|2021-12-02 10:16:40|2912.22|2912.22|2913.86|2913.86|2913.86|2913.86|2912.22|2912.22|0
1638440210000|2021-12-02 10:16:50|2913.79|2913.79|2913.51|2913.51|2913.79|2913.79|2913.51|2913.51|0
1638440220000|2021-12-02 10:17:00|2913.45|2913.45|2913.45|2913.45|2913.45|2913.45|2913.45|2913.45|0
1638440230000|2021-12-02 10:17:10|2913.47|2913.47|2913.35|2913.35|2913.47|2913.47|2913.24|2913.24|0
1638440240000|2021-12-02 10:17:20|2913.24|2913.24|2913.24|2913.24|2913.24|2913.24|2913.24|2913.24|0
1638440250000|2021-12-02 10:17:30|2913.36|2913.36|2913.73|2913.73|2913.73|2913.73|2913.24|2913.24|0
1638440260000|2021-12-02 10:17:40|2913.67|2913.67|2913.73|2913.73|2913.73|2913.73|2913.67|2913.67|0
1638440280000|2021-12-02 10:18:00|2913.67|2913.67|2913.54|2913.54|2913.67|2913.67|2913.54|2913.54|0
1638440290000|2021-12-02 10:18:10|2913.67|2913.67|2913.77|2913.77|2913.77|2913.77|2913.67|2913.67|0
1638440300000|2021-12-02 10:18:20|2913.67|2913.67|2913.67|2913.67|2913.67|2913.67|2913.67|2913.67|0
1638440330000|2021-12-02 10:18:50|2913.82|2913.82|2913.82|2913.82|2913.82|2913.82|2913.82|2913.82|0
1638440340000|2021-12-02 10:19:00|2913.96|2913.96|2914.18|2914.18|2914.18|2914.18|2913.96|2913.96|0
1638440350000|2021-12-02 10:19:10|2914.3|2914.3|2914.56|2914.56|2914.56|2914.56|2914.3|2914.3|0
1638440380000|2021-12-02 10:19:40|2914.61|2914.61|2914.88|2914.88|2915.09|2915.09|2914.61|2914.61|0
1638440400000|2021-12-02 10:20:00|2915.45|2915.45|2916.26|2916.26|2916.32|2916.32|2915.45|2915.45|0
1638440410000|2021-12-02 10:20:10|2916.38|2916.38|2916.28|2916.28|2916.38|2916.38|2916.28|2916.28|0
1638440420000|2021-12-02 10:20:20|2916.42|2916.42|2916.42|2916.42|2916.42|2916.42|2916.42|2916.42|0
1638440440000|2021-12-02 10:20:40|2916.36|2916.36|2916.52|2916.52|2916.52|2916.52|2916.16|2916.16|0
1638440460000|2021-12-02 10:21:00|2916.58|2916.58|2916.18|2916.18|2916.58|2916.58|2916.18|2916.18|0
1638440470000|2021-12-02 10:21:10|2916.05|2916.05|2915.6|2915.6|2916.05|2916.05|2915.6|2915.6|0
1638440480000|2021-12-02 10:21:20|2915.49|2915.49|2915.29|2915.29|2915.49|2915.49|2915.29|2915.29|0
1638440490000|2021-12-02 10:21:30|2915.17|2915.17|2915.17|2915.17|2915.17|2915.17|2915.17|2915.17|0
1638440500000|2021-12-02 10:21:40|2915.18|2915.18|2914.97|2914.97|2915.18|2915.18|2914.97|2914.97|0
1638440510000|2021-12-02 10:21:50|2915.1|2915.1|2915.39|2915.39|2915.39|2915.39|2915.1|2915.1|0
1638440520000|2021-12-02 10:22:00|2915.27|2915.27|2915.27|2915.27|2915.27|2915.27|2915.27|2915.27|0
1638440530000|2021-12-02 10:22:10|2915.16|2915.16|2915.79|2915.79|2915.8|2915.8|2915.16|2915.16|0
1638440540000|2021-12-02 10:22:20|2915.23|2915.23|2915.05|2915.05|2915.23|2915.23|2914.94|2914.94|0
1638440550000|2021-12-02 10:22:30|2914.99|2914.99|2914.99|2914.99|2914.99|2914.99|2914.99|2914.99|0
1638440570000|2021-12-02 10:22:50|2915.06|2915.06|2915.06|2915.06|2915.06|2915.06|2915.06|2915.06|0
1638440580000|2021-12-02 10:23:00|2915.65|2915.65|2915.67|2915.67|2915.67|2915.67|2915.36|2915.36|0
1638440590000|2021-12-02 10:23:10|2915.74|2915.74|2915.88|2915.88|2915.88|2915.88|2915.74|2915.74|0
1638440610000|2021-12-02 10:23:30|2915.9|2915.9|2915.9|2915.9|2915.9|2915.9|2915.9|2915.9|0
1638440620000|2021-12-02 10:23:40|2915.94|2915.94|2915.94|2915.94|2915.94|2915.94|2915.94|2915.94|0
1638440630000|2021-12-02 10:23:50|2915.83|2915.83|2915.83|2915.83|2915.83|2915.83|2915.83|2915.83|0
1638440640000|2021-12-02 10:24:00|2915.89|2915.89|2915.89|2915.89|2915.89|2915.89|2915.89|2915.89|0
1638440650000|2021-12-02 10:24:10|2915.91|2915.91|2916.45|2916.45|2916.45|2916.45|2915.91|2915.91|0
1638440660000|2021-12-02 10:24:20|2916.41|2916.41|2916.41|2916.41|2916.41|2916.41|2916.41|2916.41|0
1638440690000|2021-12-02 10:24:50|2916.3|2916.3|2916.3|2916.3|2916.3|2916.3|2916.3|2916.3|0
1638440700000|2021-12-02 10:25:00|2916.16|2916.16|2916.55|2916.55|2916.55|2916.55|2916.16|2916.16|0
1638440710000|2021-12-02 10:25:10|2916.48|2916.48|2916.24|2916.24|2916.48|2916.48|2916.24|2916.24|0
1638440720000|2021-12-02 10:25:20|2916.35|2916.35|2916.64|2916.64|2916.64|2916.64|2916.35|2916.35|0
1638440730000|2021-12-02 10:25:30|2916.78|2916.78|2917.3|2917.3|2917.3|2917.3|2916.78|2916.78|0
1638440740000|2021-12-02 10:25:40|2917.49|2917.49|2917.77|2917.77|2917.77|2917.77|2917.49|2917.49|0
1638440760000|2021-12-02 10:26:00|2917.87|2917.87|2918.18|2918.18|2918.18|2918.18|2917.87|2917.87|0
1638440770000|2021-12-02 10:26:10|2918.2|2918.2|2918.2|2918.2|2918.2|2918.2|2918.2|2918.2|0
1638440780000|2021-12-02 10:26:20|2918.32|2918.32|2918.32|2918.32|2918.32|2918.32|2918.32|2918.32|0
1638440790000|2021-12-02 10:26:30|2918.39|2918.39|2918.46|2918.46|2918.46|2918.46|2918.39|2918.39|0
1638440800000|2021-12-02 10:26:40|2918.53|2918.53|2918.53|2918.53|2918.53|2918.53|2918.53|2918.53|0
1638440810000|2021-12-02 10:26:50|2918.47|2918.47|2918.62|2918.62|2918.62|2918.62|2918.47|2918.47|0
1638440820000|2021-12-02 10:27:00|2918.91|2918.91|2918.91|2918.91|2919.05|2919.05|2918.91|2918.91|0
1638440830000|2021-12-02 10:27:10|2919.01|2919.01|2918.88|2918.88|2919.01|2919.01|2918.75|2918.75|0
1638440850000|2021-12-02 10:27:30|2919.13|2919.13|2919.02|2919.02|2919.13|2919.13|2919.02|2919.02|0
1638440860000|2021-12-02 10:27:40|2919.04|2919.04|2919.04|2919.04|2919.04|2919.04|2919.04|2919.04|0
1638440880000|2021-12-02 10:28:00|2918.89|2918.89|2918.89|2918.89|2918.89|2918.89|2918.89|2918.89|0
1638440890000|2021-12-02 10:28:10|2919.04|2919.04|2919.42|2919.42|2919.42|2919.42|2919.04|2919.04|0
1638440920000|2021-12-02 10:28:40|2919.71|2919.71|2919.64|2919.64|2919.71|2919.71|2919.64|2919.64|0
1638440930000|2021-12-02 10:28:50|2919.53|2919.53|2919.53|2919.53|2919.53|2919.53|2919.53|2919.53|0
1638440940000|2021-12-02 10:29:00|2919.47|2919.47|2918.89|2918.89|2919.47|2919.47|2918.89|2918.89|0
1638440950000|2021-12-02 10:29:10|2919.13|2919.13|2918.96|2918.96|2919.13|2919.13|2918.96|2918.96|0
1638440960000|2021-12-02 10:29:20|2918.84|2918.84|2918.9|2918.9|2919.01|2919.01|2918.84|2918.84|0
1638440970000|2021-12-02 10:29:30|2919.02|2919.02|2919.02|2919.02|2919.02|2919.02|2919.02|2919.02|0
1638440990000|2021-12-02 10:29:50|2918.95|2918.95|2918.95|2918.95|2918.95|2918.95|2918.95|2918.95|0
1638441000000|2021-12-02 10:30:00|2919.02|2919.02|2918.86|2918.86|2919.02|2919.02|2918.86|2918.86|0
1638441010000|2021-12-02 10:30:10|2918.74|2918.74|2918.61|2918.61|2918.74|2918.74|2918.61|2918.61|0
1638441020000|2021-12-02 10:30:20|2918.54|2918.54|2918.29|2918.29|2918.54|2918.54|2918.29|2918.29|0
1638441040000|2021-12-02 10:30:40|2918.41|2918.41|2918.52|2918.52|2918.52|2918.52|2918.41|2918.41|0
1638441060000|2021-12-02 10:31:00|2918.67|2918.67|2918.67|2918.67|2918.67|2918.67|2918.67|2918.67|0
1638441070000|2021-12-02 10:31:10|2918.74|2918.74|2918.67|2918.67|2918.74|2918.74|2918.67|2918.67|0
1638441080000|2021-12-02 10:31:20|2918.61|2918.61|2918.34|2918.34|2918.61|2918.61|2918.34|2918.34|0
1638441130000|2021-12-02 10:32:10|2918.63|2918.63|2918.71|2918.71|2918.71|2918.71|2918.48|2918.48|0
1638441140000|2021-12-02 10:32:20|2918.65|2918.65|2918.65|2918.65|2918.65|2918.65|2918.65|2918.65|0
1638441180000|2021-12-02 10:33:00|2918.96|2918.96|2919.4|2919.4|2919.4|2919.4|2918.96|2918.96|0
1638441190000|2021-12-02 10:33:10|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|0
1638441200000|2021-12-02 10:33:20|2919.79|2919.79|2919.87|2919.87|2919.87|2919.87|2919.79|2919.79|0
1638441210000|2021-12-02 10:33:30|2919.97|2919.97|2919.82|2919.82|2919.97|2919.97|2919.82|2919.82|0
1638441220000|2021-12-02 10:33:40|2919.89|2919.89|2919.89|2919.89|2919.89|2919.89|2919.89|2919.89|0
1638441230000|2021-12-02 10:33:50|2920.04|2920.04|2920.73|2920.73|2920.73|2920.73|2920.04|2920.04|0
1638441240000|2021-12-02 10:34:00|2920.87|2920.87|2920.87|2920.87|2920.87|2920.87|2920.87|2920.87|0
1638441270000|2021-12-02 10:34:30|2920.84|2920.84|2921.02|2921.02|2921.02|2921.02|2920.84|2920.84|0
1638441280000|2021-12-02 10:34:40|2921.24|2921.24|2921.65|2921.65|2921.65|2921.65|2921.24|2921.24|0
1638441290000|2021-12-02 10:34:50|2922.24|2922.24|2922.6|2922.6|2922.6|2922.6|2922.24|2922.24|0
1638441300000|2021-12-02 10:35:00|2922.66|2922.66|2923.33|2923.33|2923.33|2923.33|2922.66|2922.66|0
1638441310000|2021-12-02 10:35:10|2923.38|2923.38|2923.38|2923.38|2923.38|2923.38|2923.38|2923.38|0
1638441320000|2021-12-02 10:35:20|2923.44|2923.44|2923.45|2923.45|2923.51|2923.51|2923.44|2923.44|0
1638441330000|2021-12-02 10:35:30|2923.3|2923.3|2923.52|2923.52|2923.52|2923.52|2923.3|2923.3|0
1638441340000|2021-12-02 10:35:40|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|0
1638441350000|2021-12-02 10:35:50|2923.78|2923.78|2923.78|2923.78|2923.78|2923.78|2923.78|2923.78|0
1638441360000|2021-12-02 10:36:00|2923.71|2923.71|2923.71|2923.71|2923.71|2923.71|2923.71|2923.71|0
1638441370000|2021-12-02 10:36:10|2923.73|2923.73|2923.88|2923.88|2923.88|2923.88|2923.73|2923.73|0
1638441390000|2021-12-02 10:36:30|2923.78|2923.78|2923.61|2923.61|2923.78|2923.78|2923.61|2923.61|0
1638441400000|2021-12-02 10:36:40|2923.67|2923.67|2923.69|2923.69|2923.69|2923.69|2923.67|2923.67|0
1638441410000|2021-12-02 10:36:50|2923.57|2923.57|2923.47|2923.47|2923.57|2923.57|2923.47|2923.47|0
1638441420000|2021-12-02 10:37:00|2923.17|2923.17|2922.4|2922.4|2923.17|2923.17|2922.28|2922.28|0
1638441430000|2021-12-02 10:37:10|2922.19|2922.19|2922.23|2922.23|2922.3|2922.3|2922.19|2922.19|0
1638441450000|2021-12-02 10:37:30|2922.3|2922.3|2923.16|2923.16|2923.16|2923.16|2922.3|2922.3|0
1638441470000|2021-12-02 10:37:50|2923.6|2923.6|2923.56|2923.56|2923.78|2923.78|2923.56|2923.56|0
1638441480000|2021-12-02 10:38:00|2923.71|2923.71|2924.18|2924.18|2924.18|2924.18|2923.71|2923.71|0
1638441490000|2021-12-02 10:38:10|2924.25|2924.25|2924.35|2924.35|2924.35|2924.35|2924.25|2924.25|0
1638441500000|2021-12-02 10:38:20|2924.56|2924.56|2924.56|2924.56|2924.56|2924.56|2924.56|2924.56|0
1638441510000|2021-12-02 10:38:30|2924.41|2924.41|2924.54|2924.54|2924.54|2924.54|2924.25|2924.25|0
1638441520000|2021-12-02 10:38:40|2924.78|2924.78|2924.91|2924.91|2924.91|2924.91|2924.78|2924.78|0
1638441530000|2021-12-02 10:38:50|2924.99|2924.99|2925.67|2925.67|2925.67|2925.67|2924.99|2924.99|0
1638441540000|2021-12-02 10:39:00|2925.73|2925.73|2926.45|2926.45|2926.45|2926.45|2925.73|2925.73|0
1638441550000|2021-12-02 10:39:10|2926.38|2926.38|2926.46|2926.46|2926.5|2926.5|2926.24|2926.24|0
1638441560000|2021-12-02 10:39:20|2926.48|2926.48|2926.82|2926.82|2926.82|2926.82|2926.44|2926.44|0
1638441570000|2021-12-02 10:39:30|2926.93|2926.93|2927.14|2927.14|2927.14|2927.14|2926.93|2926.93|0
1638441580000|2021-12-02 10:39:40|2927.28|2927.28|2928.18|2928.18|2928.18|2928.18|2927.28|2927.28|0
1638441590000|2021-12-02 10:39:50|2928.06|2928.06|2928.19|2928.19|2928.19|2928.19|2928.06|2928.06|0
1638441600000|2021-12-02 10:40:00|2928.44|2928.44|2929.15|2929.15|2929.15|2929.15|2928.44|2928.44|0
1638441610000|2021-12-02 10:40:10|2929.29|2929.29|2929.29|2929.29|2929.29|2929.29|2929.29|2929.29|0
1638441620000|2021-12-02 10:40:20|2929.15|2929.15|2928.84|2928.84|2929.2|2929.2|2928.84|2928.84|0
1638441630000|2021-12-02 10:40:30|2928.88|2928.88|2928.63|2928.63|2928.99|2928.99|2928.63|2928.63|0
1638441640000|2021-12-02 10:40:40|2928.57|2928.57|2928.57|2928.57|2928.57|2928.57|2928.57|2928.57|0
1638441660000|2021-12-02 10:41:00|2928.5|2928.5|2928.5|2928.5|2928.5|2928.5|2928.5|2928.5|0
1638441680000|2021-12-02 10:41:20|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|0
1638441690000|2021-12-02 10:41:30|2928.32|2928.32|2928.32|2928.32|2928.32|2928.32|2928.32|2928.32|0
1638441700000|2021-12-02 10:41:40|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|0
1638441710000|2021-12-02 10:41:50|2928.59|2928.59|2928.52|2928.52|2928.59|2928.59|2928.52|2928.52|0
1638441720000|2021-12-02 10:42:00|2928.4|2928.4|2928.5|2928.5|2928.5|2928.5|2928.4|2928.4|0
1638441730000|2021-12-02 10:42:10|2928.4|2928.4|2928.4|2928.4|2928.4|2928.4|2928.4|2928.4|0
1638441740000|2021-12-02 10:42:20|2928.33|2928.33|2927.94|2927.94|2928.4|2928.4|2927.93|2927.93|0
1638441750000|2021-12-02 10:42:30|2927.72|2927.72|2927.87|2927.87|2927.94|2927.94|2927.72|2927.72|0
1638441760000|2021-12-02 10:42:40|2927.77|2927.77|2927.84|2927.84|2927.84|2927.84|2927.77|2927.77|0
1638441770000|2021-12-02 10:42:50|2927.71|2927.71|2927.58|2927.58|2927.71|2927.71|2927.58|2927.58|0
1638441780000|2021-12-02 10:43:00|2927.46|2927.46|2927.53|2927.53|2927.53|2927.53|2927.46|2927.46|0
1638441800000|2021-12-02 10:43:20|2927.43|2927.43|2927.43|2927.43|2927.43|2927.43|2927.43|2927.43|0
1638441810000|2021-12-02 10:43:30|2928.02|2928.02|2928.35|2928.35|2928.46|2928.46|2927.96|2927.96|0
1638441820000|2021-12-02 10:43:40|2928.42|2928.42|2928.42|2928.42|2928.42|2928.42|2928.42|2928.42|0
1638441830000|2021-12-02 10:43:50|2928|2928|2927.88|2927.88|2928|2928|2927.88|2927.88|0
1638441840000|2021-12-02 10:44:00|2927.82|2927.82|2927.79|2927.79|2927.82|2927.82|2927.79|2927.79|0
1638441850000|2021-12-02 10:44:10|2927.68|2927.68|2927.68|2927.68|2927.68|2927.68|2927.68|2927.68|0
1638441860000|2021-12-02 10:44:20|2927.57|2927.57|2927.65|2927.65|2927.68|2927.68|2927.57|2927.57|0
1638441870000|2021-12-02 10:44:30|2927.59|2927.59|2927.41|2927.41|2927.64|2927.64|2927.41|2927.41|0
1638441880000|2021-12-02 10:44:40|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|0
1638441920000|2021-12-02 10:45:20|2927.45|2927.45|2927.84|2927.84|2927.84|2927.84|2927.45|2927.45|0
1638441930000|2021-12-02 10:45:30|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|0
1638441940000|2021-12-02 10:45:40|2928.03|2928.03|2928.3|2928.3|2928.3|2928.3|2928.03|2928.03|0
1638441950000|2021-12-02 10:45:50|2928.44|2928.44|2928.44|2928.44|2928.44|2928.44|2928.44|2928.44|0
1638441960000|2021-12-02 10:46:00|2928.33|2928.33|2928.79|2928.79|2928.79|2928.79|2928.33|2928.33|0
1638441970000|2021-12-02 10:46:10|2928.85|2928.85|2928.57|2928.57|2928.9|2928.9|2928.57|2928.57|0
1638442010000|2021-12-02 10:46:50|2928.35|2928.35|2928.35|2928.35|2928.35|2928.35|2928.35|2928.35|0
1638442030000|2021-12-02 10:47:10|2928.41|2928.41|2928.2|2928.2|2928.41|2928.41|2928.2|2928.2|0
1638442040000|2021-12-02 10:47:20|2927.98|2927.98|2927.4|2927.4|2927.98|2927.98|2927.4|2927.4|0
1638442060000|2021-12-02 10:47:40|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|0
1638442070000|2021-12-02 10:47:50|2927.42|2927.42|2927.4|2927.4|2927.42|2927.42|2927.27|2927.27|0
1638442080000|2021-12-02 10:48:00|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|0
1638442100000|2021-12-02 10:48:20|2927.39|2927.39|2927.27|2927.27|2927.39|2927.39|2927.27|2927.27|0
1638442120000|2021-12-02 10:48:40|2927.13|2927.13|2927.19|2927.19|2927.19|2927.19|2927.13|2927.13|0
1638442140000|2021-12-02 10:49:00|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|0
1638442150000|2021-12-02 10:49:10|2927.06|2927.06|2926.85|2926.85|2927.06|2927.06|2926.85|2926.85|0
1638442160000|2021-12-02 10:49:20|2926.75|2926.75|2926.64|2926.64|2926.75|2926.75|2926.64|2926.64|0
1638442170000|2021-12-02 10:49:30|2926.44|2926.44|2926.44|2926.44|2926.44|2926.44|2926.44|2926.44|0
1638442180000|2021-12-02 10:49:40|2926.33|2926.33|2926.33|2926.33|2926.33|2926.33|2926.33|2926.33|0
1638442200000|2021-12-02 10:50:00|2926.45|2926.45|2926.29|2926.29|2926.45|2926.45|2926.17|2926.17|0
1638442210000|2021-12-02 10:50:10|2926.17|2926.17|2926.54|2926.54|2926.54|2926.54|2926.17|2926.17|0
1638442220000|2021-12-02 10:50:20|2926.42|2926.42|2926.28|2926.28|2926.42|2926.42|2926.28|2926.28|0
1638442230000|2021-12-02 10:50:30|2926.22|2926.22|2926.22|2926.22|2926.22|2926.22|2926.22|2926.22|0
1638442240000|2021-12-02 10:50:40|2926.36|2926.36|2926.36|2926.36|2926.36|2926.36|2926.36|2926.36|0
1638442250000|2021-12-02 10:50:50|2926.34|2926.34|2926.34|2926.34|2926.34|2926.34|2926.34|2926.34|0
1638442260000|2021-12-02 10:51:00|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|0
1638442270000|2021-12-02 10:51:10|2926.5|2926.5|2926.5|2926.5|2926.5|2926.5|2926.5|2926.5|0
1638442290000|2021-12-02 10:51:30|2926.55|2926.55|2926.65|2926.65|2926.85|2926.85|2926.55|2926.55|0
1638442310000|2021-12-02 10:51:50|2926.58|2926.58|2926.58|2926.58|2926.58|2926.58|2926.58|2926.58|0
1638442330000|2021-12-02 10:52:10|2926.59|2926.59|2926.59|2926.59|2926.59|2926.59|2926.59|2926.59|0
1638442340000|2021-12-02 10:52:20|2926.3|2926.3|2926.3|2926.3|2926.3|2926.3|2926.3|2926.3|0
1638442350000|2021-12-02 10:52:30|2926.01|2926.01|2925.53|2925.53|2926.01|2926.01|2925.53|2925.53|0
1638442360000|2021-12-02 10:52:40|2925.46|2925.46|2924.52|2924.52|2925.6|2925.6|2924.52|2924.52|0
1638442370000|2021-12-02 10:52:50|2924.45|2924.45|2924.31|2924.31|2924.45|2924.45|2924.21|2924.21|0
1638442380000|2021-12-02 10:53:00|2924.25|2924.25|2924.13|2924.13|2924.25|2924.25|2924.13|2924.13|0
1638442390000|2021-12-02 10:53:10|2924.16|2924.16|2924.31|2924.31|2924.31|2924.31|2924.16|2924.16|0
1638442400000|2021-12-02 10:53:20|2924.6|2924.6|2924.85|2924.85|2924.85|2924.85|2924.6|2924.6|0
1638442410000|2021-12-02 10:53:30|2924.97|2924.97|2924.97|2924.97|2925.08|2925.08|2924.97|2924.97|0
1638442420000|2021-12-02 10:53:40|2925.12|2925.12|2925.12|2925.12|2925.12|2925.12|2925.12|2925.12|0
1638442430000|2021-12-02 10:53:50|2924.98|2924.98|2924.98|2924.98|2924.98|2924.98|2924.98|2924.98|0
1638442440000|2021-12-02 10:54:00|2925.05|2925.05|2925.05|2925.05|2925.05|2925.05|2925.05|2925.05|0
1638442450000|2021-12-02 10:54:10|2924.97|2924.97|2924.97|2924.97|2924.97|2924.97|2924.97|2924.97|0
1638442480000|2021-12-02 10:54:40|2925.03|2925.03|2925.1|2925.1|2925.1|2925.1|2925.03|2925.03|0
1638442520000|2021-12-02 10:55:20|2925.04|2925.04|2925.04|2925.04|2925.04|2925.04|2925.04|2925.04|0
1638442550000|2021-12-02 10:55:50|2925.11|2925.11|2925.11|2925.11|2925.11|2925.11|2925.11|2925.11|0
1638442570000|2021-12-02 10:56:10|2925.32|2925.32|2925.32|2925.32|2925.32|2925.32|2925.32|2925.32|0
1638442580000|2021-12-02 10:56:20|2925.47|2925.47|2925.52|2925.52|2925.52|2925.52|2925.47|2925.47|0
1638442590000|2021-12-02 10:56:30|2925.67|2925.67|2925.59|2925.59|2925.67|2925.67|2925.52|2925.52|0
1638442600000|2021-12-02 10:56:40|2925.45|2925.45|2925.45|2925.45|2925.45|2925.45|2925.45|2925.45|0
1638442630000|2021-12-02 10:57:10|2925.01|2925.01|2924.35|2924.35|2925.01|2925.01|2924.35|2924.35|0
1638442650000|2021-12-02 10:57:30|2924.2|2924.2|2924.2|2924.2|2924.2|2924.2|2924.2|2924.2|0
1638442680000|2021-12-02 10:58:00|2924.27|2924.27|2924.27|2924.27|2924.27|2924.27|2924.27|2924.27|0
1638442690000|2021-12-02 10:58:10|2924.21|2924.21|2924.47|2924.47|2924.47|2924.47|2924.21|2924.21|0
1638442710000|2021-12-02 10:58:30|2924.57|2924.57|2924.55|2924.55|2924.68|2924.68|2924.55|2924.55|0
1638442740000|2021-12-02 10:59:00|2924.44|2924.44|2924.16|2924.16|2924.44|2924.44|2924.16|2924.16|0
1638442750000|2021-12-02 10:59:10|2923.95|2923.95|2924.09|2924.09|2924.09|2924.09|2923.95|2923.95|0
1638442770000|2021-12-02 10:59:30|2924.02|2924.02|2924.02|2924.02|2924.02|2924.02|2924.02|2924.02|0
1638442780000|2021-12-02 10:59:40|2923.89|2923.89|2924.34|2924.34|2924.34|2924.34|2923.89|2923.89|0
1638442790000|2021-12-02 10:59:50|2924.48|2924.48|2924.69|2924.69|2924.78|2924.78|2924.48|2924.48|0
1638442810000|2021-12-02 11:00:10|2924.92|2924.92|2924.92|2924.92|2924.92|2924.92|2924.92|2924.92|0
1638442820000|2021-12-02 11:00:20|2924.8|2924.8|2924.14|2924.14|2924.8|2924.8|2924.14|2924.14|0
1638442840000|2021-12-02 11:00:40|2924.2|2924.2|2925.08|2925.08|2925.08|2925.08|2924.2|2924.2|0
1638442870000|2021-12-02 11:01:10|2924.79|2924.79|2924.79|2924.79|2924.79|2924.79|2924.79|2924.79|0
1638442890000|2021-12-02 11:01:30|2924.55|2924.55|2924.52|2924.52|2924.55|2924.55|2924.52|2924.52|0
1638442900000|2021-12-02 11:01:40|2924.37|2924.37|2924.2|2924.2|2924.48|2924.48|2924.2|2924.2|0
1638442920000|2021-12-02 11:02:00|2924.3|2924.3|2924.53|2924.53|2924.53|2924.53|2924.3|2924.3|0
1638442940000|2021-12-02 11:02:20|2924.63|2924.63|2924.63|2924.63|2924.63|2924.63|2924.63|2924.63|0
1638442950000|2021-12-02 11:02:30|2924.5|2924.5|2924.5|2924.5|2924.5|2924.5|2924.5|2924.5|0
1638443010000|2021-12-02 11:03:30|2924.32|2924.32|2924.43|2924.43|2924.43|2924.43|2924.32|2924.32|0
1638443020000|2021-12-02 11:03:40|2924.31|2924.31|2924.54|2924.54|2924.54|2924.54|2924.31|2924.31|0
1638443030000|2021-12-02 11:03:50|2924.45|2924.45|2924.32|2924.32|2924.45|2924.45|2924.32|2924.32|0
1638443040000|2021-12-02 11:04:00|2923.97|2923.97|2923.97|2923.97|2923.97|2923.97|2923.97|2923.97|0
1638443060000|2021-12-02 11:04:20|2924.12|2924.12|2923.97|2923.97|2924.12|2924.12|2923.97|2923.97|0
1638443080000|2021-12-02 11:04:40|2924.04|2924.04|2923.93|2923.93|2924.04|2924.04|2923.93|2923.93|0
1638443090000|2021-12-02 11:04:50|2923.88|2923.88|2923.59|2923.59|2923.88|2923.88|2923.59|2923.59|0
1638443100000|2021-12-02 11:05:00|2923.1|2923.1|2922.4|2922.4|2923.18|2923.18|2922.1|2922.1|0
1638443110000|2021-12-02 11:05:10|2922.15|2922.15|2922.45|2922.45|2922.45|2922.45|2922.09|2922.09|0
1638443120000|2021-12-02 11:05:20|2922.38|2922.38|2922.31|2922.31|2922.38|2922.38|2922.31|2922.31|0
1638443150000|2021-12-02 11:05:50|2922.36|2922.36|2922.43|2922.43|2922.43|2922.43|2922.31|2922.31|0
1638443160000|2021-12-02 11:06:00|2922.56|2922.56|2922.56|2922.56|2922.56|2922.56|2922.56|2922.56|0
1638443170000|2021-12-02 11:06:10|2922.85|2922.85|2923.07|2923.07|2923.07|2923.07|2922.85|2922.85|0
1638443230000|2021-12-02 11:07:10|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|0
1638443240000|2021-12-02 11:07:20|2922.97|2922.97|2923.09|2923.09|2923.09|2923.09|2922.97|2922.97|0
1638443260000|2021-12-02 11:07:40|2923.16|2923.16|2923.16|2923.16|2923.16|2923.16|2923.16|2923.16|0
1638443280000|2021-12-02 11:08:00|2923.31|2923.31|2923.53|2923.53|2923.53|2923.53|2923.31|2923.31|0
1638443300000|2021-12-02 11:08:20|2923.54|2923.54|2923.8|2923.8|2923.8|2923.8|2923.54|2923.54|0
1638443320000|2021-12-02 11:08:40|2923.87|2923.87|2923.8|2923.8|2923.87|2923.87|2923.8|2923.8|0
1638443340000|2021-12-02 11:09:00|2923.86|2923.86|2923.86|2923.86|2923.86|2923.86|2923.86|2923.86|0
1638443360000|2021-12-02 11:09:20|2923.83|2923.83|2923.83|2923.83|2923.83|2923.83|2923.83|2923.83|0
1638443400000|2021-12-02 11:10:00|2923.93|2923.93|2924.04|2924.04|2924.04|2924.04|2923.93|2923.93|0
1638443410000|2021-12-02 11:10:10|2924.34|2924.34|2924.34|2924.34|2924.34|2924.34|2924.34|2924.34|0
1638443440000|2021-12-02 11:10:40|2924.27|2924.27|2924.3|2924.3|2924.3|2924.3|2924.27|2924.27|0
1638443460000|2021-12-02 11:11:00|2924.36|2924.36|2924.36|2924.36|2924.36|2924.36|2924.36|2924.36|0
1638443480000|2021-12-02 11:11:20|2923.77|2923.77|2923.79|2923.79|2923.91|2923.91|2923.77|2923.77|0
1638443490000|2021-12-02 11:11:30|2923.91|2923.91|2923.85|2923.85|2923.91|2923.91|2923.85|2923.85|0
1638443500000|2021-12-02 11:11:40|2923.68|2923.68|2923.58|2923.58|2923.68|2923.68|2923.58|2923.58|0
1638443510000|2021-12-02 11:11:50|2923.4|2923.4|2923.04|2923.04|2923.47|2923.47|2922.89|2922.89|0
1638443520000|2021-12-02 11:12:00|2922.9|2922.9|2923.19|2923.19|2923.19|2923.19|2922.9|2922.9|0
1638443530000|2021-12-02 11:12:10|2923.3|2923.3|2923.3|2923.3|2923.3|2923.3|2923.3|2923.3|0
1638443540000|2021-12-02 11:12:20|2923.02|2923.02|2922.54|2922.54|2923.02|2923.02|2922.39|2922.39|0
1638443550000|2021-12-02 11:12:30|2922.5|2922.5|2922.68|2922.68|2922.68|2922.68|2922.5|2922.5|0
1638443560000|2021-12-02 11:12:40|2922.55|2922.55|2922.68|2922.68|2922.68|2922.68|2922.45|2922.45|0
1638443580000|2021-12-02 11:13:00|2922.34|2922.34|2922.34|2922.34|2922.34|2922.34|2922.28|2922.28|0
1638443590000|2021-12-02 11:13:10|2922.23|2922.23|2921.98|2921.98|2922.23|2922.23|2921.98|2921.98|0
1638443600000|2021-12-02 11:13:20|2921.77|2921.77|2921.77|2921.77|2921.77|2921.77|2921.77|2921.77|0
1638443610000|2021-12-02 11:13:30|2921.7|2921.7|2921.65|2921.65|2921.7|2921.7|2921.44|2921.44|0
1638443640000|2021-12-02 11:14:00|2921.57|2921.57|2920.73|2920.73|2921.57|2921.57|2920.73|2920.73|0
1638443650000|2021-12-02 11:14:10|2920.6|2920.6|2921.1|2921.1|2921.1|2921.1|2920.6|2920.6|0
1638443670000|2021-12-02 11:14:30|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|0
1638443680000|2021-12-02 11:14:40|2921.17|2921.17|2921.17|2921.17|2921.17|2921.17|2921.17|2921.17|0
1638443690000|2021-12-02 11:14:50|2921.12|2921.12|2921.01|2921.01|2921.12|2921.12|2921.01|2921.01|0
1638443700000|2021-12-02 11:15:00|2921.08|2921.08|2920.95|2920.95|2921.4|2921.4|2920.88|2920.88|0
1638443710000|2021-12-02 11:15:10|2921.17|2921.17|2921.31|2921.31|2921.31|2921.31|2921.16|2921.16|0
1638443720000|2021-12-02 11:15:20|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|0
1638443730000|2021-12-02 11:15:30|2921.63|2921.63|2921.74|2921.74|2921.74|2921.74|2921.63|2921.63|0
1638443750000|2021-12-02 11:15:50|2921.79|2921.79|2922.08|2922.08|2922.08|2922.08|2921.79|2921.79|0
1638443770000|2021-12-02 11:16:10|2922.03|2922.03|2922.08|2922.08|2922.08|2922.08|2922.03|2922.03|0
1638443780000|2021-12-02 11:16:20|2922.2|2922.2|2922.2|2922.2|2922.2|2922.2|2922.2|2922.2|0
1638443800000|2021-12-02 11:16:40|2922.07|2922.07|2922|2922|2922.07|2922.07|2922|2922|0
1638443810000|2021-12-02 11:16:50|2922.08|2922.08|2922.08|2922.08|2922.08|2922.08|2922.08|2922.08|0
1638443840000|2021-12-02 11:17:20|2922.06|2922.06|2921.93|2921.93|2922.06|2922.06|2921.93|2921.93|0
1638443850000|2021-12-02 11:17:30|2922.08|2922.08|2922.08|2922.08|2922.08|2922.08|2922.08|2922.08|0
1638443880000|2021-12-02 11:18:00|2922.22|2922.22|2922.22|2922.22|2922.22|2922.22|2922.22|2922.22|0
1638443900000|2021-12-02 11:18:20|2922.16|2922.16|2922.22|2922.22|2922.22|2922.22|2922.16|2922.16|0
1638443930000|2021-12-02 11:18:50|2922.07|2922.07|2922.01|2922.01|2922.07|2922.07|2922.01|2922.01|0
1638443950000|2021-12-02 11:19:10|2921.89|2921.89|2921.89|2921.89|2921.89|2921.89|2921.76|2921.76|0
1638443970000|2021-12-02 11:19:30|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|0
1638443980000|2021-12-02 11:19:40|2921.45|2921.45|2921.32|2921.32|2921.45|2921.45|2921.32|2921.32|0
1638444000000|2021-12-02 11:20:00|2921.37|2921.37|2921.04|2921.04|2921.37|2921.37|2921.04|2921.04|0
1638444010000|2021-12-02 11:20:10|2921.05|2921.05|2921.05|2921.05|2921.05|2921.05|2921.05|2921.05|0
1638444020000|2021-12-02 11:20:20|2921.27|2921.27|2921.19|2921.19|2921.27|2921.27|2921.19|2921.19|0
1638444030000|2021-12-02 11:20:30|2921.26|2921.26|2921.4|2921.4|2921.5|2921.5|2921.26|2921.26|0
1638444040000|2021-12-02 11:20:40|2921.46|2921.46|2921.35|2921.35|2921.46|2921.46|2921.24|2921.24|0
1638444050000|2021-12-02 11:20:50|2921.46|2921.46|2921.9|2921.9|2921.9|2921.9|2921.46|2921.46|0
1638444060000|2021-12-02 11:21:00|2921.96|2921.96|2921.96|2921.96|2921.96|2921.96|2921.96|2921.96|0
1638444080000|2021-12-02 11:21:20|2922|2922|2922.13|2922.13|2922.13|2922.13|2922|2922|0
1638444090000|2021-12-02 11:21:30|2922.27|2922.27|2922.27|2922.27|2922.27|2922.27|2922.27|2922.27|0
1638444110000|2021-12-02 11:21:50|2922.2|2922.2|2922.16|2922.16|2922.2|2922.2|2922.16|2922.16|0
1638444120000|2021-12-02 11:22:00|2922.2|2922.2|2922.25|2922.25|2922.25|2922.25|2922.2|2922.2|0
1638444140000|2021-12-02 11:22:20|2922.38|2922.38|2922.33|2922.33|2922.38|2922.38|2922.33|2922.33|0
1638444150000|2021-12-02 11:22:30|2922.21|2922.21|2922.09|2922.09|2922.21|2922.21|2922.09|2922.09|0
1638444160000|2021-12-02 11:22:40|2921.91|2921.91|2921.7|2921.7|2922.06|2922.06|2921.7|2921.7|0
1638444170000|2021-12-02 11:22:50|2921.8|2921.8|2921.88|2921.88|2921.88|2921.88|2921.74|2921.74|0
1638444180000|2021-12-02 11:23:00|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|0
1638444190000|2021-12-02 11:23:10|2921.54|2921.54|2921.54|2921.54|2921.54|2921.54|2921.54|2921.54|0
1638444200000|2021-12-02 11:23:20|2921.48|2921.48|2921.48|2921.48|2921.48|2921.48|2921.48|2921.48|0
1638444230000|2021-12-02 11:23:50|2921.34|2921.34|2921.34|2921.34|2921.34|2921.34|2921.34|2921.34|0
1638444250000|2021-12-02 11:24:10|2921.19|2921.19|2921.12|2921.12|2921.19|2921.19|2921.12|2921.12|0
1638444280000|2021-12-02 11:24:40|2921|2921|2921.07|2921.07|2921.07|2921.07|2921|2921|0
1638444300000|2021-12-02 11:25:00|2920.78|2920.78|2920.71|2920.71|2920.78|2920.78|2920.71|2920.71|0
1638444310000|2021-12-02 11:25:10|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|0
1638444330000|2021-12-02 11:25:30|2921|2921|2921.27|2921.27|2921.27|2921.27|2921|2921|0
1638444340000|2021-12-02 11:25:40|2921.2|2921.2|2921.14|2921.14|2921.2|2921.2|2921.07|2921.07|0
1638444360000|2021-12-02 11:26:00|2921.33|2921.33|2921.29|2921.29|2921.4|2921.4|2921.29|2921.29|0
1638444390000|2021-12-02 11:26:30|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|0
1638444400000|2021-12-02 11:26:40|2921.29|2921.29|2921.16|2921.16|2921.29|2921.29|2921.16|2921.16|0
1638444420000|2021-12-02 11:27:00|2921.1|2921.1|2921.1|2921.1|2921.1|2921.1|2920.84|2920.84|0
1638444440000|2021-12-02 11:27:20|2920.89|2920.89|2920.89|2920.89|2920.89|2920.89|2920.89|2920.89|0
1638444480000|2021-12-02 11:28:00|2920.22|2920.22|2920.01|2920.01|2920.22|2920.22|2920.01|2920.01|0
1638444500000|2021-12-02 11:28:20|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|0
1638444510000|2021-12-02 11:28:30|2919.88|2919.88|2919.74|2919.74|2919.88|2919.88|2919.74|2919.74|0
1638444520000|2021-12-02 11:28:40|2919.67|2919.67|2919.41|2919.41|2919.67|2919.67|2919.41|2919.41|0
1638444530000|2021-12-02 11:28:50|2918.97|2918.97|2919.12|2919.12|2919.12|2919.12|2918.97|2918.97|0
1638444540000|2021-12-02 11:29:00|2919.23|2919.23|2919.23|2919.23|2919.23|2919.23|2919.23|2919.23|0
1638444550000|2021-12-02 11:29:10|2919.54|2919.54|2919.34|2919.34|2919.54|2919.54|2919.34|2919.34|0
1638444560000|2021-12-02 11:29:20|2919.13|2919.13|2919.03|2919.03|2919.13|2919.13|2919.03|2919.03|0
1638444580000|2021-12-02 11:29:40|2918.96|2918.96|2918.96|2918.96|2918.96|2918.96|2918.96|2918.96|0
1638444590000|2021-12-02 11:29:50|2918.93|2918.93|2918.93|2918.93|2918.93|2918.93|2918.93|2918.93|0
1638444600000|2021-12-02 11:30:00|2918.87|2918.87|2919.01|2919.01|2919.01|2919.01|2918.87|2918.87|0
1638444610000|2021-12-02 11:30:10|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|0
1638444620000|2021-12-02 11:30:20|2918.79|2918.79|2918.71|2918.71|2919|2919|2918.71|2918.71|0
1638444630000|2021-12-02 11:30:30|2918.73|2918.73|2918.73|2918.73|2918.73|2918.73|2918.73|2918.73|0
1638444660000|2021-12-02 11:31:00|2918.61|2918.61|2918.74|2918.74|2918.74|2918.74|2918.61|2918.61|0
1638444670000|2021-12-02 11:31:10|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|0
1638444680000|2021-12-02 11:31:20|2918.98|2918.98|2919.09|2919.09|2919.09|2919.09|2918.98|2918.98|0
1638444700000|2021-12-02 11:31:40|2918.97|2918.97|2918.97|2918.97|2918.97|2918.97|2918.97|2918.97|0
1638444730000|2021-12-02 11:32:10|2918.77|2918.77|2918.7|2918.7|2918.77|2918.77|2918.7|2918.7|0
1638444740000|2021-12-02 11:32:20|2918.41|2918.41|2918.21|2918.21|2918.41|2918.41|2918.21|2918.21|0
1638444750000|2021-12-02 11:32:30|2918.18|2918.18|2918.24|2918.24|2918.24|2918.24|2918.18|2918.18|0
1638444760000|2021-12-02 11:32:40|2918.03|2918.03|2918.03|2918.03|2918.03|2918.03|2918.03|2918.03|0
1638444790000|2021-12-02 11:33:10|2917.96|2917.96|2917.96|2917.96|2918.1|2918.1|2917.96|2917.96|0
1638444800000|2021-12-02 11:33:20|2917.85|2917.85|2917.54|2917.54|2917.85|2917.85|2917.54|2917.54|0
1638444810000|2021-12-02 11:33:30|2917.17|2917.17|2917.06|2917.06|2917.17|2917.17|2917.06|2917.06|0
1638444820000|2021-12-02 11:33:40|2917|2917|2916.93|2916.93|2917|2917|2916.93|2916.93|0
1638444840000|2021-12-02 11:34:00|2917.03|2917.03|2917.03|2917.03|2917.03|2917.03|2917.03|2917.03|0
1638444860000|2021-12-02 11:34:20|2917.17|2917.17|2916.96|2916.96|2917.17|2917.17|2916.96|2916.96|0
1638444890000|2021-12-02 11:34:50|2916.84|2916.84|2916.84|2916.84|2916.84|2916.84|2916.84|2916.84|0
1638444900000|2021-12-02 11:35:00|2916.91|2916.91|2916.67|2916.67|2916.91|2916.91|2916.67|2916.67|0
1638444910000|2021-12-02 11:35:10|2916.37|2916.37|2916.22|2916.22|2916.37|2916.37|2916.22|2916.22|0
1638444920000|2021-12-02 11:35:20|2915.92|2915.92|2915.91|2915.91|2915.92|2915.92|2915.79|2915.79|0
1638444930000|2021-12-02 11:35:30|2915.85|2915.85|2915.67|2915.67|2915.85|2915.85|2915.67|2915.67|0
1638444940000|2021-12-02 11:35:40|2915.6|2915.6|2915.53|2915.53|2915.6|2915.6|2915.53|2915.53|0
1638444950000|2021-12-02 11:35:50|2915.23|2915.23|2915|2915|2915.23|2915.23|2915|2915|0
1638444960000|2021-12-02 11:36:00|2914.69|2914.69|2914.69|2914.69|2914.69|2914.69|2914.69|2914.69|0
1638444970000|2021-12-02 11:36:10|2914.4|2914.4|2914.38|2914.38|2914.4|2914.4|2914.38|2914.38|0
1638444980000|2021-12-02 11:36:20|2914.31|2914.31|2914.31|2914.31|2914.31|2914.31|2914.31|2914.31|0
1638444990000|2021-12-02 11:36:30|2914.21|2914.21|2914.66|2914.66|2914.66|2914.66|2914.21|2914.21|0
1638445000000|2021-12-02 11:36:40|2914.37|2914.37|2914.41|2914.41|2914.41|2914.41|2914.37|2914.37|0
1638445010000|2021-12-02 11:36:50|2914.13|2914.13|2914.13|2914.13|2914.13|2914.13|2914.13|2914.13|0
1638445020000|2021-12-02 11:37:00|2913.91|2913.91|2913.61|2913.61|2913.91|2913.91|2913.61|2913.61|0
1638445030000|2021-12-02 11:37:10|2913.54|2913.54|2913.23|2913.23|2913.54|2913.54|2913.01|2913.01|0
1638445040000|2021-12-02 11:37:20|2913.09|2913.09|2913.09|2913.09|2913.09|2913.09|2913.09|2913.09|0
1638445050000|2021-12-02 11:37:30|2913.04|2913.04|2913.12|2913.12|2913.12|2913.12|2913.04|2913.04|0
1638445060000|2021-12-02 11:37:40|2913.05|2913.05|2913.01|2913.01|2913.05|2913.05|2912.99|2912.99|0
1638445070000|2021-12-02 11:37:50|2912.72|2912.72|2912.59|2912.59|2912.72|2912.72|2912.59|2912.59|0
1638445080000|2021-12-02 11:38:00|2912.8|2912.8|2912.78|2912.78|2912.94|2912.94|2912.66|2912.66|0
1638445090000|2021-12-02 11:38:10|2913.19|2913.19|2913.12|2913.12|2913.41|2913.41|2913.12|2913.12|0
1638445100000|2021-12-02 11:38:20|2913|2913|2913|2913|2913|2913|2913|2913|0
1638445110000|2021-12-02 11:38:30|2912.93|2912.93|2912.93|2912.93|2912.93|2912.93|2912.93|2912.93|0
1638445120000|2021-12-02 11:38:40|2913|2913|2912.04|2912.04|2913|2913|2912.04|2912.04|0
1638445130000|2021-12-02 11:38:50|2912.15|2912.15|2912.08|2912.08|2912.15|2912.15|2912.08|2912.08|0
1638445140000|2021-12-02 11:39:00|2911.98|2911.98|2911.98|2911.98|2911.98|2911.98|2911.98|2911.98|0
1638445150000|2021-12-02 11:39:10|2911.84|2911.84|2911.84|2911.84|2911.84|2911.84|2911.84|2911.84|0
1638445170000|2021-12-02 11:39:30|2912.12|2912.12|2912.12|2912.12|2912.12|2912.12|2912.12|2912.12|0
1638445190000|2021-12-02 11:39:50|2912.2|2912.2|2912.64|2912.64|2912.64|2912.64|2912.2|2912.2|0
1638445200000|2021-12-02 11:40:00|2912.52|2912.52|2912.59|2912.59|2912.59|2912.59|2912.52|2912.52|0
1638445210000|2021-12-02 11:40:10|2912.46|2912.46|2912.46|2912.46|2912.46|2912.46|2912.46|2912.46|0
1638445220000|2021-12-02 11:40:20|2912.34|2912.34|2912.46|2912.46|2912.46|2912.46|2912.34|2912.34|0
1638445230000|2021-12-02 11:40:30|2912.31|2912.31|2912.31|2912.31|2912.31|2912.31|2912.31|2912.31|0
1638445250000|2021-12-02 11:40:50|2912.27|2912.27|2912.38|2912.38|2912.38|2912.38|2912.27|2912.27|0
1638445270000|2021-12-02 11:41:10|2912.19|2912.19|2912.19|2912.19|2912.19|2912.19|2912.19|2912.19|0
1638445280000|2021-12-02 11:41:20|2911.79|2911.79|2911.84|2911.84|2911.9|2911.9|2911.66|2911.66|0
1638445290000|2021-12-02 11:41:30|2912.13|2912.13|2913.29|2913.29|2913.29|2913.29|2912.13|2912.13|0
1638445300000|2021-12-02 11:41:40|2913.4|2913.4|2913.64|2913.64|2913.64|2913.64|2913.4|2913.4|0
1638445310000|2021-12-02 11:41:50|2913.43|2913.43|2913.57|2913.57|2913.57|2913.57|2913.43|2913.43|0
1638445320000|2021-12-02 11:42:00|2913.69|2913.69|2913.69|2913.69|2913.69|2913.69|2913.69|2913.69|0
1638445340000|2021-12-02 11:42:20|2913.56|2913.56|2913.56|2913.56|2913.56|2913.56|2913.56|2913.56|0
1638445350000|2021-12-02 11:42:30|2913.68|2913.68|2913.81|2913.81|2913.81|2913.81|2913.56|2913.56|0
1638445360000|2021-12-02 11:42:40|2913.68|2913.68|2913.76|2913.76|2913.76|2913.76|2913.68|2913.68|0
1638445370000|2021-12-02 11:42:50|2913.88|2913.88|2913.88|2913.88|2913.88|2913.88|2913.76|2913.76|0
1638445380000|2021-12-02 11:43:00|2913.59|2913.59|2913.52|2913.52|2913.59|2913.59|2913.52|2913.52|0
1638445390000|2021-12-02 11:43:10|2913.64|2913.64|2913.94|2913.94|2913.94|2913.94|2913.64|2913.64|0
1638445400000|2021-12-02 11:43:20|2914.06|2914.06|2913.91|2913.91|2914.06|2914.06|2913.91|2913.91|0
1638445410000|2021-12-02 11:43:30|2913.81|2913.81|2913.77|2913.77|2913.81|2913.81|2913.77|2913.77|0
1638445440000|2021-12-02 11:44:00|2913.91|2913.91|2913.91|2913.91|2913.91|2913.91|2913.91|2913.91|0
1638445450000|2021-12-02 11:44:10|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|0
1638445460000|2021-12-02 11:44:20|2913.63|2913.63|2913.85|2913.85|2913.91|2913.91|2913.63|2913.63|0
1638445470000|2021-12-02 11:44:30|2913.97|2913.97|2913.97|2913.97|2913.97|2913.97|2913.97|2913.97|0
1638445500000|2021-12-02 11:45:00|2913.84|2913.84|2913.84|2913.84|2913.84|2913.84|2913.84|2913.84|0
1638445510000|2021-12-02 11:45:10|2913.95|2913.95|2913.32|2913.32|2913.95|2913.95|2913.1|2913.1|0
1638445520000|2021-12-02 11:45:20|2913.44|2913.44|2913.45|2913.45|2913.51|2913.51|2913.37|2913.37|0
1638445530000|2021-12-02 11:45:30|2913.57|2913.57|2913.55|2913.55|2913.57|2913.57|2913.55|2913.55|0
1638445540000|2021-12-02 11:45:40|2913.62|2913.62|2913.5|2913.5|2913.62|2913.62|2913.5|2913.5|0
1638445560000|2021-12-02 11:46:00|2913.29|2913.29|2913.44|2913.44|2913.44|2913.44|2913.29|2913.29|0
1638445570000|2021-12-02 11:46:10|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|0
1638445580000|2021-12-02 11:46:20|2913.41|2913.41|2913.54|2913.54|2913.54|2913.54|2913.41|2913.41|0
1638445590000|2021-12-02 11:46:30|2913.66|2913.66|2913.66|2913.66|2913.66|2913.66|2913.66|2913.66|0
1638445600000|2021-12-02 11:46:40|2913.54|2913.54|2913.54|2913.54|2913.54|2913.54|2913.54|2913.54|0
1638445610000|2021-12-02 11:46:50|2913.78|2913.78|2914.08|2914.08|2914.08|2914.08|2913.78|2913.78|0
1638445620000|2021-12-02 11:47:00|2914.21|2914.21|2914.42|2914.42|2914.42|2914.42|2914.21|2914.21|0
1638445630000|2021-12-02 11:47:10|2914.57|2914.57|2914.57|2914.57|2914.57|2914.57|2914.57|2914.57|0
1638445640000|2021-12-02 11:47:20|2914.69|2914.69|2914.54|2914.54|2914.69|2914.69|2914.54|2914.54|0
1638445650000|2021-12-02 11:47:30|2914.48|2914.48|2914.04|2914.04|2914.48|2914.48|2913.86|2913.86|0
1638445660000|2021-12-02 11:47:40|2914.16|2914.16|2914.41|2914.41|2914.41|2914.41|2914.16|2914.16|0
1638445680000|2021-12-02 11:48:00|2914.4|2914.4|2914.39|2914.39|2914.4|2914.4|2914.39|2914.39|0
1638445700000|2021-12-02 11:48:20|2914.26|2914.26|2914.26|2914.26|2914.26|2914.26|2914.26|2914.26|0
1638445710000|2021-12-02 11:48:30|2914.38|2914.38|2914.38|2914.38|2914.38|2914.38|2914.38|2914.38|0
1638445720000|2021-12-02 11:48:40|2914.33|2914.33|2914.09|2914.09|2914.38|2914.38|2914.09|2914.09|0
1638445730000|2021-12-02 11:48:50|2913.98|2913.98|2913.98|2913.98|2913.98|2913.98|2913.98|2913.98|0
1638445740000|2021-12-02 11:49:00|2913.74|2913.74|2913.64|2913.64|2913.74|2913.74|2913.64|2913.64|0
1638445760000|2021-12-02 11:49:20|2913.56|2913.56|2913.56|2913.56|2913.56|2913.56|2913.56|2913.56|0
1638445770000|2021-12-02 11:49:30|2913.5|2913.5|2913.48|2913.48|2913.57|2913.57|2913.44|2913.44|0
1638445780000|2021-12-02 11:49:40|2913.03|2913.03|2912.83|2912.83|2913.03|2913.03|2912.83|2912.83|0
1638445790000|2021-12-02 11:49:50|2912.98|2912.98|2912.98|2912.98|2912.98|2912.98|2912.98|2912.98|0
1638445800000|2021-12-02 11:50:00|2912.86|2912.86|2912.33|2912.33|2912.86|2912.86|2912.33|2912.33|0
1638445810000|2021-12-02 11:50:10|2912.31|2912.31|2912.42|2912.42|2912.42|2912.42|2912.31|2912.31|0
1638445820000|2021-12-02 11:50:20|2912.41|2912.41|2912.41|2912.41|2912.41|2912.41|2912.41|2912.41|0
1638445830000|2021-12-02 11:50:30|2912.36|2912.36|2912.4|2912.4|2912.41|2912.41|2912.36|2912.36|0
1638445840000|2021-12-02 11:50:40|2912.76|2912.76|2912.68|2912.68|2912.76|2912.76|2912.64|2912.64|0
1638445850000|2021-12-02 11:50:50|2912.71|2912.71|2912.54|2912.54|2912.71|2912.71|2912.39|2912.39|0
1638445860000|2021-12-02 11:51:00|2912.43|2912.43|2912.42|2912.42|2912.49|2912.49|2912.42|2912.42|0
1638445870000|2021-12-02 11:51:10|2912.44|2912.44|2912.74|2912.74|2912.74|2912.74|2912.44|2912.44|0
1638445880000|2021-12-02 11:51:20|2912.72|2912.72|2912.73|2912.73|2912.73|2912.73|2912.72|2912.72|0
1638445890000|2021-12-02 11:51:30|2912.84|2912.84|2912.61|2912.61|2912.84|2912.84|2912.61|2912.61|0
1638445900000|2021-12-02 11:51:40|2912.75|2912.75|2912.75|2912.75|2912.75|2912.75|2912.75|2912.75|0
1638445910000|2021-12-02 11:51:50|2912.87|2912.87|2912.87|2912.87|2912.87|2912.87|2912.87|2912.87|0
1638445920000|2021-12-02 11:52:00|2912.63|2912.63|2912.42|2912.42|2912.63|2912.63|2912.38|2912.38|0
1638445930000|2021-12-02 11:52:10|2912.36|2912.36|2912.47|2912.47|2912.47|2912.47|2912.36|2912.36|0
1638445940000|2021-12-02 11:52:20|2912.29|2912.29|2912.29|2912.29|2912.29|2912.29|2912.29|2912.29|0
1638445960000|2021-12-02 11:52:40|2912.36|2912.36|2912.36|2912.36|2912.36|2912.36|2912.36|2912.36|0
1638445970000|2021-12-02 11:52:50|2912.09|2912.09|2912.01|2912.01|2912.21|2912.21|2912.01|2912.01|0
1638445980000|2021-12-02 11:53:00|2911.95|2911.95|2911.95|2911.95|2911.95|2911.95|2911.95|2911.95|0
1638445990000|2021-12-02 11:53:10|2912.01|2912.01|2912.01|2912.01|2912.01|2912.01|2912.01|2912.01|0
1638446020000|2021-12-02 11:53:40|2912.13|2912.13|2912.05|2912.05|2912.13|2912.13|2912.01|2912.01|0
1638446030000|2021-12-02 11:53:50|2911.98|2911.98|2912.29|2912.29|2912.29|2912.29|2911.98|2911.98|0
1638446040000|2021-12-02 11:54:00|2912.24|2912.24|2912.24|2912.24|2912.24|2912.24|2912.24|2912.24|0
1638446050000|2021-12-02 11:54:10|2912.28|2912.28|2912.28|2912.28|2912.28|2912.28|2912.28|2912.28|0
1638446060000|2021-12-02 11:54:20|2912.39|2912.39|2912.62|2912.62|2912.74|2912.74|2912.39|2912.39|0
1638446070000|2021-12-02 11:54:30|2912.92|2912.92|2912.69|2912.69|2912.92|2912.92|2912.62|2912.62|0
1638446090000|2021-12-02 11:54:50|2912.79|2912.79|2913.04|2913.04|2913.04|2913.04|2912.79|2912.79|0
1638446100000|2021-12-02 11:55:00|2912.9|2912.9|2912.78|2912.78|2912.9|2912.9|2912.78|2912.78|0
1638446110000|2021-12-02 11:55:10|2912.85|2912.85|2913.34|2913.34|2913.34|2913.34|2912.85|2912.85|0
1638446120000|2021-12-02 11:55:20|2913.39|2913.39|2913.44|2913.44|2913.44|2913.44|2913.39|2913.39|0
1638446150000|2021-12-02 11:55:50|2913.38|2913.38|2913.38|2913.38|2913.38|2913.38|2913.38|2913.38|0
1638446160000|2021-12-02 11:56:00|2913.49|2913.49|2913.49|2913.49|2913.49|2913.49|2913.49|2913.49|0
1638446170000|2021-12-02 11:56:10|2913.6|2913.6|2913.6|2913.6|2913.6|2913.6|2913.6|2913.6|0
1638446180000|2021-12-02 11:56:20|2913.48|2913.48|2913.48|2913.48|2913.48|2913.48|2913.48|2913.48|0
1638446200000|2021-12-02 11:56:40|2913.59|2913.59|2913.48|2913.48|2913.59|2913.59|2913.48|2913.48|0
1638446210000|2021-12-02 11:56:50|2913.62|2913.62|2913.76|2913.76|2913.76|2913.76|2913.62|2913.62|0
1638446220000|2021-12-02 11:57:00|2913.63|2913.63|2913.63|2913.63|2913.63|2913.63|2913.63|2913.63|0
1638446230000|2021-12-02 11:57:10|2913.69|2913.69|2913.81|2913.81|2913.81|2913.81|2913.69|2913.69|0
1638446270000|2021-12-02 11:57:50|2913.94|2913.94|2913.56|2913.56|2913.94|2913.94|2913.56|2913.56|0
1638446280000|2021-12-02 11:58:00|2913.32|2913.32|2913.81|2913.81|2913.81|2913.81|2913.32|2913.32|0
1638446290000|2021-12-02 11:58:10|2913.91|2913.91|2913.91|2913.91|2914.12|2914.12|2913.91|2913.91|0
1638446300000|2021-12-02 11:58:20|2913.78|2913.78|2913.78|2913.78|2913.78|2913.78|2913.78|2913.78|0
1638446310000|2021-12-02 11:58:30|2914.03|2914.03|2914.04|2914.04|2914.04|2914.04|2914.03|2914.03|0
1638446320000|2021-12-02 11:58:40|2913.92|2913.92|2913.8|2913.8|2913.92|2913.92|2913.8|2913.8|0
1638446330000|2021-12-02 11:58:50|2914.09|2914.09|2914.09|2914.09|2914.09|2914.09|2914.09|2914.09|0
1638446340000|2021-12-02 11:59:00|2914.24|2914.24|2914.12|2914.12|2914.24|2914.24|2914.12|2914.12|0
1638446350000|2021-12-02 11:59:10|2913.98|2913.98|2914.05|2914.05|2914.05|2914.05|2913.98|2913.98|0
1638446370000|2021-12-02 11:59:30|2913.99|2913.99|2913.17|2913.17|2913.99|2913.99|2913.16|2913.16|0
1638446380000|2021-12-02 11:59:40|2912.98|2912.98|2912.62|2912.62|2912.98|2912.98|2912.5|2912.5|0
1638446390000|2021-12-02 11:59:50|2912.99|2912.99|2912.92|2912.92|2912.99|2912.99|2912.92|2912.92|0
1638446400000|2021-12-02 12:00:00|2913.21|2913.21|2912.69|2912.69|2913.28|2913.28|2912.69|2912.69|0
1638446410000|2021-12-02 12:00:10|2912.56|2912.56|2912.49|2912.49|2912.56|2912.56|2912.49|2912.49|0
1638446420000|2021-12-02 12:00:20|2912.63|2912.63|2912.52|2912.52|2912.63|2912.63|2912.52|2912.52|0
1638446430000|2021-12-02 12:00:30|2912.64|2912.64|2912.64|2912.64|2912.64|2912.64|2912.64|2912.64|0
1638446440000|2021-12-02 12:00:40|2912.77|2912.77|2912.77|2912.77|2912.77|2912.77|2912.77|2912.77|0
1638446450000|2021-12-02 12:00:50|2912.91|2912.91|2912.91|2912.91|2912.91|2912.91|2912.91|2912.91|0
1638446460000|2021-12-02 12:01:00|2912.67|2912.67|2912.67|2912.67|2912.67|2912.67|2912.67|2912.67|0
1638446470000|2021-12-02 12:01:10|2912.73|2912.73|2912.61|2912.61|2912.73|2912.73|2912.61|2912.61|0
1638446480000|2021-12-02 12:01:20|2912.73|2912.73|2912.94|2912.94|2912.94|2912.94|2912.73|2912.73|0
1638446490000|2021-12-02 12:01:30|2913.05|2913.05|2913.17|2913.17|2913.25|2913.25|2913.05|2913.05|0
1638446510000|2021-12-02 12:01:50|2913.47|2913.47|2913.77|2913.77|2913.77|2913.77|2913.47|2913.47|0
1638446520000|2021-12-02 12:02:00|2913.84|2913.84|2914.05|2914.05|2914.05|2914.05|2913.84|2913.84|0
1638446530000|2021-12-02 12:02:10|2914.09|2914.09|2914.5|2914.5|2914.5|2914.5|2914.09|2914.09|0
1638446540000|2021-12-02 12:02:20|2914.72|2914.72|2914.91|2914.91|2914.91|2914.91|2914.72|2914.72|0
1638446550000|2021-12-02 12:02:30|2914.96|2914.96|2914.96|2914.96|2914.96|2914.96|2914.96|2914.96|0
1638446560000|2021-12-02 12:02:40|2915.16|2915.16|2915.1|2915.1|2915.16|2915.16|2915.1|2915.1|0
1638446570000|2021-12-02 12:02:50|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|0
1638446580000|2021-12-02 12:03:00|2915.21|2915.21|2915.21|2915.21|2915.21|2915.21|2915.21|2915.21|0
1638446610000|2021-12-02 12:03:30|2915.15|2915.15|2915.01|2915.01|2915.15|2915.15|2915.01|2915.01|0
1638446620000|2021-12-02 12:03:40|2915.22|2915.22|2915.22|2915.22|2915.22|2915.22|2915.22|2915.22|0
1638446630000|2021-12-02 12:03:50|2915.1|2915.1|2915.1|2915.1|2915.1|2915.1|2915.1|2915.1|0
1638446640000|2021-12-02 12:04:00|2914.98|2914.98|2914.45|2914.45|2914.98|2914.98|2914.45|2914.45|0
1638446650000|2021-12-02 12:04:10|2914.51|2914.51|2914.51|2914.51|2914.51|2914.51|2914.45|2914.45|0
1638446660000|2021-12-02 12:04:20|2914.46|2914.46|2914.46|2914.46|2914.46|2914.46|2914.46|2914.46|0
1638446670000|2021-12-02 12:04:30|2914.09|2914.09|2914.09|2914.09|2914.09|2914.09|2914.09|2914.09|0
1638446680000|2021-12-02 12:04:40|2914.02|2914.02|2914.02|2914.02|2914.02|2914.02|2914.02|2914.02|0
1638446690000|2021-12-02 12:04:50|2913.92|2913.92|2913.44|2913.44|2913.97|2913.97|2913.44|2913.44|0
1638446700000|2021-12-02 12:05:00|2913.4|2913.4|2913.45|2913.45|2913.49|2913.49|2913.28|2913.28|0
1638446710000|2021-12-02 12:05:10|2913.32|2913.32|2913.25|2913.25|2913.32|2913.32|2913.25|2913.25|0
1638446730000|2021-12-02 12:05:30|2913.13|2913.13|2913.13|2913.13|2913.13|2913.13|2913.13|2913.13|0
1638446740000|2021-12-02 12:05:40|2913.08|2913.08|2912.79|2912.79|2913.13|2913.13|2912.67|2912.67|0
1638446750000|2021-12-02 12:05:50|2912.77|2912.77|2912.77|2912.77|2912.77|2912.77|2912.77|2912.77|0
1638446760000|2021-12-02 12:06:00|2912.62|2912.62|2912.62|2912.62|2912.62|2912.62|2912.62|2912.62|0
1638446770000|2021-12-02 12:06:10|2912.77|2912.77|2912.87|2912.87|2912.87|2912.87|2912.77|2912.77|0
1638446780000|2021-12-02 12:06:20|2912.99|2912.99|2912.99|2912.99|2912.99|2912.99|2912.99|2912.99|0
1638446790000|2021-12-02 12:06:30|2912.87|2912.87|2912.87|2912.87|2912.87|2912.87|2912.87|2912.87|0
1638446820000|2021-12-02 12:07:00|2913.02|2913.02|2913.46|2913.46|2913.46|2913.46|2913.02|2913.02|0
1638446830000|2021-12-02 12:07:10|2913.52|2913.52|2913.67|2913.67|2913.67|2913.67|2913.38|2913.38|0
1638446850000|2021-12-02 12:07:30|2913.79|2913.79|2913.8|2913.8|2913.8|2913.8|2913.79|2913.79|0
1638446890000|2021-12-02 12:08:10|2913.74|2913.74|2913.74|2913.74|2913.74|2913.74|2913.74|2913.74|0
1638446920000|2021-12-02 12:08:40|2913.67|2913.67|2913.67|2913.67|2913.67|2913.67|2913.53|2913.53|0
1638446940000|2021-12-02 12:09:00|2913.38|2913.38|2913.35|2913.35|2913.42|2913.42|2913.28|2913.28|0
1638446950000|2021-12-02 12:09:10|2913.28|2913.28|2913.05|2913.05|2913.28|2913.28|2913.05|2913.05|0
1638446970000|2021-12-02 12:09:30|2912.81|2912.81|2912.82|2912.82|2912.82|2912.82|2912.81|2912.81|0
1638446980000|2021-12-02 12:09:40|2912.88|2912.88|2912.88|2912.88|2912.88|2912.88|2912.88|2912.88|0
1638446990000|2021-12-02 12:09:50|2912.77|2912.77|2912.58|2912.58|2912.77|2912.77|2912.58|2912.58|0
1638447000000|2021-12-02 12:10:00|2912.64|2912.64|2912.58|2912.58|2912.64|2912.64|2912.58|2912.58|0
1638447010000|2021-12-02 12:10:10|2912.62|2912.62|2912.62|2912.62|2912.62|2912.62|2912.62|2912.62|0
1638447020000|2021-12-02 12:10:20|2912.68|2912.68|2911.54|2911.54|2912.68|2912.68|2911.54|2911.54|0
1638447030000|2021-12-02 12:10:30|2911.49|2911.49|2910.98|2910.98|2911.49|2911.49|2910.98|2910.98|0
1638447060000|2021-12-02 12:11:00|2911.19|2911.19|2911.29|2911.29|2911.29|2911.29|2911.19|2911.19|0
1638447070000|2021-12-02 12:11:10|2911.23|2911.23|2911.91|2911.91|2911.91|2911.91|2911.23|2911.23|0
1638447080000|2021-12-02 12:11:20|2911.63|2911.63|2911.63|2911.63|2911.63|2911.63|2911.63|2911.63|0
1638447120000|2021-12-02 12:12:00|2911.52|2911.52|2910.18|2910.18|2911.52|2911.52|2910.18|2910.18|0
1638447130000|2021-12-02 12:12:10|2910.16|2910.16|2910.16|2910.16|2910.16|2910.16|2910.16|2910.16|0
1638447140000|2021-12-02 12:12:20|2910.18|2910.18|2910.18|2910.18|2910.18|2910.18|2910.18|2910.18|0
1638447150000|2021-12-02 12:12:30|2910.44|2910.44|2910.96|2910.96|2910.96|2910.96|2910.44|2910.44|0
1638447170000|2021-12-02 12:12:50|2910.92|2910.92|2910.96|2910.96|2910.96|2910.96|2910.92|2910.92|0
1638447180000|2021-12-02 12:13:00|2910.92|2910.92|2910.86|2910.86|2910.92|2910.92|2910.86|2910.86|0
1638447190000|2021-12-02 12:13:10|2910.96|2910.96|2911.08|2911.08|2911.08|2911.08|2910.96|2910.96|0
1638447200000|2021-12-02 12:13:20|2911.2|2911.2|2911.2|2911.2|2911.2|2911.2|2911.2|2911.2|0
1638447210000|2021-12-02 12:13:30|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|0
1638447220000|2021-12-02 12:13:40|2911.29|2911.29|2911.29|2911.29|2911.29|2911.29|2911.29|2911.29|0
1638447230000|2021-12-02 12:13:50|2911.4|2911.4|2911.33|2911.33|2911.4|2911.4|2911.33|2911.33|0
1638447240000|2021-12-02 12:14:00|2911.23|2911.23|2911.23|2911.23|2911.23|2911.23|2911.23|2911.23|0
1638447250000|2021-12-02 12:14:10|2911.1|2911.1|2911.21|2911.21|2911.28|2911.28|2911.04|2911.04|0
1638447260000|2021-12-02 12:14:20|2911.1|2911.1|2911.1|2911.1|2911.1|2911.1|2911.1|2911.1|0
1638447270000|2021-12-02 12:14:30|2911.22|2911.22|2911.22|2911.22|2911.22|2911.22|2911.22|2911.22|0
1638447280000|2021-12-02 12:14:40|2911.33|2911.33|2911.4|2911.4|2911.4|2911.4|2911.33|2911.33|0
1638447300000|2021-12-02 12:15:00|2911.39|2911.39|2911.2|2911.2|2911.39|2911.39|2911.2|2911.2|0
1638447310000|2021-12-02 12:15:10|2911.4|2911.4|2911.4|2911.4|2911.4|2911.4|2911.4|2911.4|0
1638447320000|2021-12-02 12:15:20|2911.44|2911.44|2911.44|2911.44|2911.44|2911.44|2911.44|2911.44|0
1638447350000|2021-12-02 12:15:50|2911.51|2911.51|2911.51|2911.51|2911.51|2911.51|2911.51|2911.51|0
1638447360000|2021-12-02 12:16:00|2911.29|2911.29|2910.9|2910.9|2911.29|2911.29|2910.9|2910.9|0
1638447370000|2021-12-02 12:16:10|2910.86|2910.86|2910.93|2910.93|2910.93|2910.93|2910.79|2910.79|0
1638447380000|2021-12-02 12:16:20|2910.99|2910.99|2910.92|2910.92|2910.99|2910.99|2910.92|2910.92|0
1638447390000|2021-12-02 12:16:30|2910.78|2910.78|2910.85|2910.85|2910.85|2910.85|2910.78|2910.78|0
1638447400000|2021-12-02 12:16:40|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|0
1638447410000|2021-12-02 12:16:50|2910.53|2910.53|2910.47|2910.47|2910.53|2910.53|2910.47|2910.47|0
1638447420000|2021-12-02 12:17:00|2910.44|2910.44|2910.44|2910.44|2910.44|2910.44|2910.44|2910.44|0
1638447430000|2021-12-02 12:17:10|2910.51|2910.51|2911.09|2911.09|2911.09|2911.09|2910.51|2910.51|0
1638447440000|2021-12-02 12:17:20|2911.01|2911.01|2911.01|2911.01|2911.01|2911.01|2911.01|2911.01|0
1638447450000|2021-12-02 12:17:30|2910.88|2910.88|2910.88|2910.88|2910.88|2910.88|2910.88|2910.88|0
1638447460000|2021-12-02 12:17:40|2910.95|2910.95|2910.83|2910.83|2910.95|2910.95|2910.83|2910.83|0
1638447470000|2021-12-02 12:17:50|2910.95|2910.95|2911.23|2911.23|2911.23|2911.23|2910.95|2910.95|0
1638447490000|2021-12-02 12:18:10|2911.29|2911.29|2911.36|2911.36|2911.36|2911.36|2911.29|2911.29|0
1638447500000|2021-12-02 12:18:20|2911.23|2911.23|2911.32|2911.32|2911.32|2911.32|2911.16|2911.16|0
1638447510000|2021-12-02 12:18:30|2911.53|2911.53|2911.48|2911.48|2911.53|2911.53|2911.46|2911.46|0
1638447520000|2021-12-02 12:18:40|2911.41|2911.41|2911.85|2911.85|2911.85|2911.85|2911.37|2911.37|0
1638447530000|2021-12-02 12:18:50|2911.89|2911.89|2912.31|2912.31|2912.31|2912.31|2911.89|2911.89|0
1638447540000|2021-12-02 12:19:00|2912.6|2912.6|2912.57|2912.57|2912.6|2912.6|2912.57|2912.57|0
1638447550000|2021-12-02 12:19:10|2912.63|2912.63|2912.63|2912.63|2912.63|2912.63|2912.63|2912.63|0
1638447560000|2021-12-02 12:19:20|2912.49|2912.49|2912.49|2912.49|2912.49|2912.49|2912.49|2912.49|0
1638447570000|2021-12-02 12:19:30|2912.71|2912.71|2912.88|2912.88|2912.93|2912.93|2912.71|2912.71|0
1638447580000|2021-12-02 12:19:40|2912.95|2912.95|2912.95|2912.95|2912.95|2912.95|2912.95|2912.95|0
1638447590000|2021-12-02 12:19:50|2913.16|2913.16|2913.13|2913.13|2913.36|2913.36|2913.11|2913.11|0
1638447600000|2021-12-02 12:20:00|2913.23|2913.23|2913.38|2913.38|2913.38|2913.38|2913.23|2913.23|0
1638447620000|2021-12-02 12:20:20|2913.45|2913.45|2913.45|2913.45|2913.45|2913.45|2913.45|2913.45|0
1638447630000|2021-12-02 12:20:30|2913.51|2913.51|2913.51|2913.51|2913.51|2913.51|2913.51|2913.51|0
1638447640000|2021-12-02 12:20:40|2913.64|2913.64|2914.34|2914.34|2914.34|2914.34|2913.64|2913.64|0
1638447650000|2021-12-02 12:20:50|2914.2|2914.2|2914.22|2914.22|2914.22|2914.22|2914.2|2914.2|0
1638447680000|2021-12-02 12:21:20|2914.59|2914.59|2914.59|2914.59|2914.59|2914.59|2914.59|2914.59|0
1638447700000|2021-12-02 12:21:40|2914.79|2914.79|2915|2915|2915|2915|2914.79|2914.79|0
1638447710000|2021-12-02 12:21:50|2914.56|2914.56|2914.78|2914.78|2914.78|2914.78|2914.56|2914.56|0
1638447720000|2021-12-02 12:22:00|2914.76|2914.76|2914.44|2914.44|2914.76|2914.76|2914.44|2914.44|0
1638447730000|2021-12-02 12:22:10|2914.34|2914.34|2914.34|2914.34|2914.34|2914.34|2914.34|2914.34|0
1638447740000|2021-12-02 12:22:20|2914.48|2914.48|2914.59|2914.59|2914.59|2914.59|2914.48|2914.48|0
1638447760000|2021-12-02 12:22:40|2914.75|2914.75|2914.85|2914.85|2914.85|2914.85|2914.75|2914.75|0
1638447780000|2021-12-02 12:23:00|2914.87|2914.87|2914.84|2914.84|2914.87|2914.87|2914.84|2914.84|0
1638447790000|2021-12-02 12:23:10|2914.76|2914.76|2914.76|2914.76|2914.76|2914.76|2914.76|2914.76|0
1638447800000|2021-12-02 12:23:20|2914.83|2914.83|2914.76|2914.76|2914.83|2914.83|2914.76|2914.76|0
1638447820000|2021-12-02 12:23:40|2914.7|2914.7|2914.7|2914.7|2914.7|2914.7|2914.7|2914.7|0
1638447830000|2021-12-02 12:23:50|2914.39|2914.39|2914.25|2914.25|2914.39|2914.39|2914.25|2914.25|0
1638447840000|2021-12-02 12:24:00|2914.18|2914.18|2913.96|2913.96|2914.18|2914.18|2913.96|2913.96|0
1638447850000|2021-12-02 12:24:10|2913.73|2913.73|2913.46|2913.46|2913.73|2913.73|2913.46|2913.46|0
1638447870000|2021-12-02 12:24:30|2913.57|2913.57|2913.21|2913.21|2913.57|2913.57|2913.21|2913.21|0
1638447890000|2021-12-02 12:24:50|2913.16|2913.16|2913.09|2913.09|2913.23|2913.23|2913.09|2913.09|0
1638447900000|2021-12-02 12:25:00|2912.96|2912.96|2912.97|2912.97|2912.97|2912.97|2912.96|2912.96|0
1638447920000|2021-12-02 12:25:20|2912.83|2912.83|2912.85|2912.85|2912.85|2912.85|2912.83|2912.83|0
1638447950000|2021-12-02 12:25:50|2912.64|2912.64|2912.52|2912.52|2912.64|2912.64|2912.52|2912.52|0
1638447960000|2021-12-02 12:26:00|2912.64|2912.64|2912.64|2912.64|2912.64|2912.64|2912.64|2912.64|0
1638448000000|2021-12-02 12:26:40|2912.59|2912.59|2912.52|2912.52|2912.59|2912.59|2912.52|2912.52|0
1638448010000|2021-12-02 12:26:50|2911.93|2911.93|2911.88|2911.88|2911.93|2911.93|2911.88|2911.88|0
1638448030000|2021-12-02 12:27:10|2911.67|2911.67|2911.82|2911.82|2911.82|2911.82|2911.67|2911.67|0
1638448040000|2021-12-02 12:27:20|2911.76|2911.76|2911.76|2911.76|2911.76|2911.76|2911.76|2911.76|0
1638448050000|2021-12-02 12:27:30|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|0
1638448060000|2021-12-02 12:27:40|2911.41|2911.41|2910.78|2910.78|2911.41|2911.41|2910.78|2910.78|0
1638448070000|2021-12-02 12:27:50|2910.63|2910.63|2910.63|2910.63|2910.63|2910.63|2910.63|2910.63|0
1638448080000|2021-12-02 12:28:00|2910.73|2910.73|2910.94|2910.94|2910.94|2910.94|2910.73|2910.73|0
1638448120000|2021-12-02 12:28:40|2910.82|2910.82|2910.22|2910.22|2910.82|2910.82|2910.22|2910.22|0
1638448130000|2021-12-02 12:28:50|2909.85|2909.85|2909.85|2909.85|2909.85|2909.85|2909.85|2909.85|0
1638448140000|2021-12-02 12:29:00|2910|2910|2910.13|2910.13|2910.19|2910.19|2910|2910|0
1638448150000|2021-12-02 12:29:10|2910.02|2910.02|2910.02|2910.02|2910.02|2910.02|2910.02|2910.02|0
1638448160000|2021-12-02 12:29:20|2909.95|2909.95|2910.08|2910.08|2910.08|2910.08|2909.95|2909.95|0
1638448170000|2021-12-02 12:29:30|2910.23|2910.23|2910.23|2910.23|2910.23|2910.23|2910.23|2910.23|0
1638448200000|2021-12-02 12:30:00|2910.12|2910.12|2909.34|2909.34|2910.12|2910.12|2909.34|2909.34|0
1638448210000|2021-12-02 12:30:10|2909.41|2909.41|2909.26|2909.26|2909.41|2909.41|2909.21|2909.21|0
1638448220000|2021-12-02 12:30:20|2909.23|2909.23|2909.5|2909.5|2909.5|2909.5|2909.23|2909.23|0
1638448240000|2021-12-02 12:30:40|2909.61|2909.61|2910.02|2910.02|2910.02|2910.02|2909.61|2909.61|0
1638448250000|2021-12-02 12:30:50|2909.91|2909.91|2909.91|2909.91|2909.91|2909.91|2909.91|2909.91|0
1638448260000|2021-12-02 12:31:00|2909.86|2909.86|2909.86|2909.86|2909.86|2909.86|2909.86|2909.86|0
1638448280000|2021-12-02 12:31:20|2909.99|2909.99|2909.99|2909.99|2909.99|2909.99|2909.99|2909.99|0
1638448300000|2021-12-02 12:31:40|2910.1|2910.1|2910.1|2910.1|2910.1|2910.1|2910.1|2910.1|0
1638448310000|2021-12-02 12:31:50|2909.97|2909.97|2910.1|2910.1|2910.1|2910.1|2909.97|2909.97|0
1638448320000|2021-12-02 12:32:00|2910.08|2910.08|2910.08|2910.08|2910.08|2910.08|2910.08|2910.08|0
1638448330000|2021-12-02 12:32:10|2909.97|2909.97|2909.49|2909.49|2909.97|2909.97|2909.49|2909.49|0
1638448340000|2021-12-02 12:32:20|2909.37|2909.37|2909.05|2909.05|2909.37|2909.37|2909.05|2909.05|0
1638448350000|2021-12-02 12:32:30|2908.61|2908.61|2908.67|2908.67|2908.67|2908.67|2908.61|2908.61|0
1638448370000|2021-12-02 12:32:50|2908.61|2908.61|2908.66|2908.66|2908.8|2908.8|2908.36|2908.36|0
1638448380000|2021-12-02 12:33:00|2908.61|2908.61|2908.61|2908.61|2908.61|2908.61|2908.61|2908.61|0
1638448390000|2021-12-02 12:33:10|2908.31|2908.31|2908.2|2908.2|2908.31|2908.31|2908.2|2908.2|0
1638448410000|2021-12-02 12:33:30|2908.15|2908.15|2908.15|2908.15|2908.15|2908.15|2908.15|2908.15|0
1638448430000|2021-12-02 12:33:50|2908.09|2908.09|2907.79|2907.79|2908.09|2908.09|2907.79|2907.79|0
1638448440000|2021-12-02 12:34:00|2907.94|2907.94|2907.94|2907.94|2907.94|2907.94|2907.94|2907.94|0
1638448450000|2021-12-02 12:34:10|2907.63|2907.63|2907.63|2907.63|2907.63|2907.63|2907.63|2907.63|0
1638448470000|2021-12-02 12:34:30|2907.57|2907.57|2907.57|2907.57|2907.57|2907.57|2907.57|2907.57|0
1638448480000|2021-12-02 12:34:40|2907.46|2907.46|2907.46|2907.46|2907.46|2907.46|2907.46|2907.46|0
1638448490000|2021-12-02 12:34:50|2907.32|2907.32|2906.76|2906.76|2907.32|2907.32|2906.76|2906.76|0
1638448500000|2021-12-02 12:35:00|2906.65|2906.65|2906.65|2906.65|2906.65|2906.65|2906.65|2906.65|0
1638448510000|2021-12-02 12:35:10|2906.58|2906.58|2906.58|2906.58|2906.58|2906.58|2906.58|2906.58|0
1638448520000|2021-12-02 12:35:20|2906.55|2906.55|2905.97|2905.97|2906.55|2906.55|2905.97|2905.97|0
1638448530000|2021-12-02 12:35:30|2906.07|2906.07|2906.07|2906.07|2906.07|2906.07|2906.07|2906.07|0
1638448550000|2021-12-02 12:35:50|2905.97|2905.97|2905.97|2905.97|2905.97|2905.97|2905.97|2905.97|0
1638448560000|2021-12-02 12:36:00|2905.83|2905.83|2905.79|2905.79|2905.97|2905.97|2905.77|2905.77|0
1638448570000|2021-12-02 12:36:10|2906.15|2906.15|2906.14|2906.14|2906.28|2906.28|2906.14|2906.14|0
1638448580000|2021-12-02 12:36:20|2906.01|2906.01|2906.12|2906.12|2906.12|2906.12|2906.01|2906.01|0
1638448590000|2021-12-02 12:36:30|2905.87|2905.87|2906.08|2906.08|2906.08|2906.08|2905.87|2905.87|0
1638448600000|2021-12-02 12:36:40|2906.27|2906.27|2906.27|2906.27|2906.27|2906.27|2906.27|2906.27|0
1638448610000|2021-12-02 12:36:50|2906.34|2906.34|2906.44|2906.44|2906.44|2906.44|2906.27|2906.27|0
1638448620000|2021-12-02 12:37:00|2906.3|2906.3|2906.27|2906.27|2906.3|2906.3|2906.23|2906.23|0
1638448630000|2021-12-02 12:37:10|2906.28|2906.28|2906.09|2906.09|2906.28|2906.28|2906.09|2906.09|0
1638448640000|2021-12-02 12:37:20|2906.11|2906.11|2906.11|2906.11|2906.11|2906.11|2906.11|2906.11|0
1638448650000|2021-12-02 12:37:30|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|0
1638448680000|2021-12-02 12:38:00|2905.85|2905.85|2905.85|2905.85|2905.85|2905.85|2905.85|2905.85|0
1638448730000|2021-12-02 12:38:50|2905.91|2905.91|2905.91|2905.91|2905.91|2905.91|2905.91|2905.91|0
1638448750000|2021-12-02 12:39:10|2905.81|2905.81|2905.73|2905.73|2905.88|2905.88|2905.73|2905.73|0
1638448780000|2021-12-02 12:39:40|2905.68|2905.68|2905.74|2905.74|2905.74|2905.74|2905.68|2905.68|0
1638448800000|2021-12-02 12:40:00|2905.59|2905.59|2905.29|2905.29|2905.59|2905.59|2905.29|2905.29|0
1638448810000|2021-12-02 12:40:10|2905.23|2905.23|2904.2|2904.2|2905.23|2905.23|2904.2|2904.2|0
1638448820000|2021-12-02 12:40:20|2904.06|2904.06|2903.99|2903.99|2904.06|2904.06|2903.99|2903.99|0
1638448830000|2021-12-02 12:40:30|2903.88|2903.88|2903.78|2903.78|2903.88|2903.88|2903.78|2903.78|0
1638448840000|2021-12-02 12:40:40|2903.66|2903.66|2903.32|2903.32|2903.66|2903.66|2903.32|2903.32|0
1638448850000|2021-12-02 12:40:50|2903.38|2903.38|2903.57|2903.57|2903.86|2903.86|2903.31|2903.31|0
1638448860000|2021-12-02 12:41:00|2903.5|2903.5|2904.05|2904.05|2904.05|2904.05|2903.5|2903.5|0
1638448870000|2021-12-02 12:41:10|2904.34|2904.34|2904.34|2904.34|2904.34|2904.34|2904.34|2904.34|0
1638448880000|2021-12-02 12:41:20|2904.47|2904.47|2904.47|2904.47|2904.47|2904.47|2904.47|2904.47|0
1638448890000|2021-12-02 12:41:30|2904.51|2904.51|2904.61|2904.61|2904.61|2904.61|2904.51|2904.51|0
1638448900000|2021-12-02 12:41:40|2904.55|2904.55|2904.55|2904.55|2904.55|2904.55|2904.55|2904.55|0
1638448910000|2021-12-02 12:41:50|2904.34|2904.34|2904.3|2904.3|2904.34|2904.34|2904.3|2904.3|0
1638448920000|2021-12-02 12:42:00|2904.43|2904.43|2904.43|2904.43|2904.43|2904.43|2904.43|2904.43|0
1638448950000|2021-12-02 12:42:30|2904.54|2904.54|2904.47|2904.47|2904.54|2904.54|2904.47|2904.47|0
1638448960000|2021-12-02 12:42:40|2904.58|2904.58|2904.58|2904.58|2904.58|2904.58|2904.58|2904.58|0
1638448970000|2021-12-02 12:42:50|2904.17|2904.17|2904.17|2904.17|2904.17|2904.17|2904.17|2904.17|0
1638448980000|2021-12-02 12:43:00|2904.28|2904.28|2904.02|2904.02|2904.28|2904.28|2904.02|2904.02|0
1638448990000|2021-12-02 12:43:10|2904.04|2904.04|2904.04|2904.04|2904.04|2904.04|2904.04|2904.04|0
1638449010000|2021-12-02 12:43:30|2903.91|2903.91|2904.04|2904.04|2904.04|2904.04|2903.91|2903.91|0
1638449020000|2021-12-02 12:43:40|2904.29|2904.29|2904.29|2904.29|2904.29|2904.29|2904.29|2904.29|0
1638449040000|2021-12-02 12:44:00|2904.35|2904.35|2904.55|2904.55|2904.55|2904.55|2904.35|2904.35|0
1638449080000|2021-12-02 12:44:40|2904.44|2904.44|2904.15|2904.15|2904.44|2904.44|2904.15|2904.15|0
1638449090000|2021-12-02 12:44:50|2904.13|2904.13|2904.13|2904.13|2904.13|2904.13|2904.13|2904.13|0
1638449100000|2021-12-02 12:45:00|2904.34|2904.34|2904.89|2904.89|2904.89|2904.89|2904.34|2904.34|0
1638449110000|2021-12-02 12:45:10|2904.67|2904.67|2904.99|2904.99|2904.99|2904.99|2904.67|2904.67|0
1638449130000|2021-12-02 12:45:30|2905.1|2905.1|2905.36|2905.36|2905.36|2905.36|2905.1|2905.1|0
1638449160000|2021-12-02 12:46:00|2905.47|2905.47|2905.47|2905.47|2905.57|2905.57|2905.47|2905.47|0
1638449170000|2021-12-02 12:46:10|2905.52|2905.52|2904.93|2904.93|2905.52|2905.52|2904.93|2904.93|0
1638449180000|2021-12-02 12:46:20|2905|2905|2905|2905|2905|2905|2905|2905|0
1638449220000|2021-12-02 12:47:00|2904.99|2904.99|2904.4|2904.4|2904.99|2904.99|2904.4|2904.4|0
1638449230000|2021-12-02 12:47:10|2904.29|2904.29|2904.09|2904.09|2904.29|2904.29|2904.09|2904.09|0
1638449240000|2021-12-02 12:47:20|2904.24|2904.24|2904.12|2904.12|2904.24|2904.24|2904.12|2904.12|0
1638449250000|2021-12-02 12:47:30|2904.15|2904.15|2904.15|2904.15|2904.15|2904.15|2904.15|2904.15|0
1638449270000|2021-12-02 12:47:50|2904.3|2904.3|2904.3|2904.3|2904.3|2904.3|2904.3|2904.3|0
1638449280000|2021-12-02 12:48:00|2904.15|2904.15|2904.15|2904.15|2904.15|2904.15|2904.15|2904.15|0
1638449300000|2021-12-02 12:48:20|2904.27|2904.27|2904.27|2904.27|2904.27|2904.27|2904.27|2904.27|0
1638449320000|2021-12-02 12:48:40|2904.16|2904.16|2903.96|2903.96|2904.16|2904.16|2903.96|2903.96|0
1638449330000|2021-12-02 12:48:50|2903.95|2903.95|2903.83|2903.83|2903.95|2903.95|2903.83|2903.83|0
1638449340000|2021-12-02 12:49:00|2903.86|2903.86|2903.86|2903.86|2903.86|2903.86|2903.86|2903.86|0
1638449360000|2021-12-02 12:49:20|2903.98|2903.98|2904.35|2904.35|2904.35|2904.35|2903.98|2903.98|0
1638449370000|2021-12-02 12:49:30|2904.66|2904.66|2904.86|2904.86|2904.9|2904.9|2904.55|2904.55|0
1638449380000|2021-12-02 12:49:40|2905.07|2905.07|2904.93|2904.93|2905.14|2905.14|2904.93|2904.93|0
1638449390000|2021-12-02 12:49:50|2904.97|2904.97|2904.97|2904.97|2904.97|2904.97|2904.97|2904.97|0
1638449400000|2021-12-02 12:50:00|2905.15|2905.15|2905.16|2905.16|2905.16|2905.16|2905.15|2905.15|0
1638449410000|2021-12-02 12:50:10|2905.44|2905.44|2905.64|2905.64|2905.64|2905.64|2905.44|2905.44|0
1638449420000|2021-12-02 12:50:20|2905.54|2905.54|2905.53|2905.53|2905.54|2905.54|2905.53|2905.53|0
1638449430000|2021-12-02 12:50:30|2905.52|2905.52|2905.41|2905.41|2905.52|2905.52|2905.41|2905.41|0
1638449450000|2021-12-02 12:50:50|2905.13|2905.13|2904.78|2904.78|2905.13|2905.13|2904.78|2904.78|0
1638449460000|2021-12-02 12:51:00|2904.67|2904.67|2904.33|2904.33|2904.67|2904.67|2904.33|2904.33|0
1638449490000|2021-12-02 12:51:30|2904.18|2904.18|2904.18|2904.18|2904.18|2904.18|2904.18|2904.18|0
1638449500000|2021-12-02 12:51:40|2904.22|2904.22|2904.1|2904.1|2904.22|2904.22|2904.1|2904.1|0
1638449510000|2021-12-02 12:51:50|2903.8|2903.8|2903.8|2903.8|2903.8|2903.8|2903.8|2903.8|0
1638449520000|2021-12-02 12:52:00|2903.95|2903.95|2903.81|2903.81|2903.95|2903.95|2903.81|2903.81|0
1638449530000|2021-12-02 12:52:10|2903.92|2903.92|2903.92|2903.92|2903.92|2903.92|2903.92|2903.92|0
1638449550000|2021-12-02 12:52:30|2904.25|2904.25|2904.25|2904.25|2904.25|2904.25|2904.25|2904.25|0
1638449590000|2021-12-02 12:53:10|2904.54|2904.54|2904.65|2904.65|2904.65|2904.65|2904.54|2904.54|0
1638449600000|2021-12-02 12:53:20|2904.78|2904.78|2904.9|2904.9|2904.9|2904.9|2904.78|2904.78|0
1638449620000|2021-12-02 12:53:40|2905.19|2905.19|2905.57|2905.57|2905.57|2905.57|2905.19|2905.19|0
1638449640000|2021-12-02 12:54:00|2905.77|2905.77|2905.73|2905.73|2905.8|2905.8|2905.73|2905.73|0
1638449650000|2021-12-02 12:54:10|2905.71|2905.71|2905.89|2905.89|2905.89|2905.89|2905.71|2905.71|0
1638449660000|2021-12-02 12:54:20|2905.83|2905.83|2905.99|2905.99|2905.99|2905.99|2905.83|2905.83|0
1638449670000|2021-12-02 12:54:30|2906.11|2906.11|2906.21|2906.21|2906.43|2906.43|2906.11|2906.11|0
1638449700000|2021-12-02 12:55:00|2906.33|2906.33|2906.84|2906.84|2906.84|2906.84|2906.33|2906.33|0
1638449710000|2021-12-02 12:55:10|2906.94|2906.94|2907.16|2907.16|2907.16|2907.16|2906.94|2906.94|0
1638449750000|2021-12-02 12:55:50|2907.55|2907.55|2907.69|2907.69|2907.69|2907.69|2907.55|2907.55|0
1638449760000|2021-12-02 12:56:00|2907.76|2907.76|2908.35|2908.35|2908.35|2908.35|2907.76|2907.76|0
1638449780000|2021-12-02 12:56:20|2908.23|2908.23|2907.79|2907.79|2908.23|2908.23|2907.79|2907.79|0
1638449810000|2021-12-02 12:56:50|2907.91|2907.91|2907.91|2907.91|2907.91|2907.91|2907.91|2907.91|0
1638449820000|2021-12-02 12:57:00|2907.89|2907.89|2907.89|2907.89|2907.89|2907.89|2907.89|2907.89|0
1638449830000|2021-12-02 12:57:10|2907.95|2907.95|2908.07|2908.07|2908.07|2908.07|2907.95|2907.95|0
1638449840000|2021-12-02 12:57:20|2908.13|2908.13|2908.17|2908.17|2908.17|2908.17|2908.13|2908.13|0
1638449850000|2021-12-02 12:57:30|2908.13|2908.13|2908.25|2908.25|2908.25|2908.25|2908.13|2908.13|0
1638449860000|2021-12-02 12:57:40|2908.32|2908.32|2908.4|2908.4|2908.4|2908.4|2908.2|2908.2|0
1638449870000|2021-12-02 12:57:50|2908.66|2908.66|2908.66|2908.66|2908.66|2908.66|2908.66|2908.66|0
1638449880000|2021-12-02 12:58:00|2908.73|2908.73|2908.73|2908.73|2908.73|2908.73|2908.73|2908.73|0
1638449890000|2021-12-02 12:58:10|2908.93|2908.93|2908.97|2908.97|2908.97|2908.97|2908.93|2908.93|0
1638449910000|2021-12-02 12:58:30|2909.03|2909.03|2909.03|2909.03|2909.03|2909.03|2909.03|2909.03|0
1638449930000|2021-12-02 12:58:50|2909.06|2909.06|2909.06|2909.06|2909.06|2909.06|2909.06|2909.06|0
1638449940000|2021-12-02 12:59:00|2909.1|2909.1|2909.13|2909.13|2909.13|2909.13|2909.1|2909.1|0
1638449950000|2021-12-02 12:59:10|2909.42|2909.42|2909.42|2909.42|2909.42|2909.42|2909.42|2909.42|0
1638449980000|2021-12-02 12:59:40|2909.54|2909.54|2909.24|2909.24|2909.6|2909.6|2909.24|2909.24|0
1638449990000|2021-12-02 12:59:50|2909.31|2909.31|2909.31|2909.31|2909.31|2909.31|2909.31|2909.31|0
1638450000000|2021-12-02 13:00:00|2909.25|2909.25|2909.53|2909.53|2909.53|2909.53|2909.22|2909.22|0
1638450030000|2021-12-02 13:00:30|2909.17|2909.17|2909.26|2909.26|2909.44|2909.44|2909.17|2909.17|0
1638450040000|2021-12-02 13:00:40|2909.06|2909.06|2909.06|2909.06|2909.06|2909.06|2909.06|2909.06|0
1638450060000|2021-12-02 13:01:00|2909.1|2909.1|2909.1|2909.1|2909.1|2909.1|2909.1|2909.1|0
1638450080000|2021-12-02 13:01:20|2908.99|2908.99|2908.99|2908.99|2908.99|2908.99|2908.99|2908.99|0
1638450110000|2021-12-02 13:01:50|2908.93|2908.93|2909.07|2909.07|2909.07|2909.07|2908.93|2908.93|0
1638450120000|2021-12-02 13:02:00|2908.77|2908.77|2908.75|2908.75|2908.81|2908.81|2908.75|2908.75|0
1638450130000|2021-12-02 13:02:10|2908.88|2908.88|2908.98|2908.98|2908.98|2908.98|2908.88|2908.88|0
1638450150000|2021-12-02 13:02:30|2908.86|2908.86|2908.75|2908.75|2908.86|2908.86|2908.75|2908.75|0
1638450180000|2021-12-02 13:03:00|2908.69|2908.69|2908.51|2908.51|2908.69|2908.69|2908.51|2908.51|0
1638450200000|2021-12-02 13:03:20|2908.44|2908.44|2908.44|2908.44|2908.44|2908.44|2908.44|2908.44|0
1638450240000|2021-12-02 13:04:00|2908.38|2908.38|2908.38|2908.38|2908.38|2908.38|2908.38|2908.38|0
1638450260000|2021-12-02 13:04:20|2908.53|2908.53|2908.23|2908.23|2908.53|2908.53|2908.23|2908.23|0
1638450270000|2021-12-02 13:04:30|2908.3|2908.3|2908.3|2908.3|2908.3|2908.3|2908.3|2908.3|0
1638450280000|2021-12-02 13:04:40|2908.36|2908.36|2908.49|2908.49|2908.49|2908.49|2908.36|2908.36|0
1638450290000|2021-12-02 13:04:50|2908.34|2908.34|2908.34|2908.34|2908.34|2908.34|2908.34|2908.34|0
1638450310000|2021-12-02 13:05:10|2908.09|2908.09|2908.09|2908.09|2908.09|2908.09|2908.09|2908.09|0
1638450330000|2021-12-02 13:05:30|2908.4|2908.4|2908.4|2908.4|2908.4|2908.4|2908.4|2908.4|0
1638450340000|2021-12-02 13:05:40|2908.51|2908.51|2908.36|2908.36|2908.57|2908.57|2908.36|2908.36|0
1638450370000|2021-12-02 13:06:10|2908.51|2908.51|2908.51|2908.51|2908.51|2908.51|2908.51|2908.51|0
1638450390000|2021-12-02 13:06:30|2908.61|2908.61|2908.72|2908.72|2908.72|2908.72|2908.61|2908.61|0
1638450400000|2021-12-02 13:06:40|2908.78|2908.78|2908.78|2908.78|2908.78|2908.78|2908.78|2908.78|0
1638450410000|2021-12-02 13:06:50|2908.75|2908.75|2908.75|2908.75|2908.75|2908.75|2908.75|2908.75|0
1638450420000|2021-12-02 13:07:00|2908.99|2908.99|2909.06|2909.06|2909.13|2909.13|2908.92|2908.92|0
1638450450000|2021-12-02 13:07:30|2909.18|2909.18|2908.97|2908.97|2909.18|2909.18|2908.97|2908.97|0
1638450460000|2021-12-02 13:07:40|2908.99|2908.99|2908.85|2908.85|2908.99|2908.99|2908.78|2908.78|0
1638450480000|2021-12-02 13:08:00|2908.71|2908.71|2908.43|2908.43|2908.79|2908.79|2908.43|2908.43|0
1638450490000|2021-12-02 13:08:10|2908.3|2908.3|2908.37|2908.37|2908.37|2908.37|2908.3|2908.3|0
1638450500000|2021-12-02 13:08:20|2908.66|2908.66|2908.66|2908.66|2908.66|2908.66|2908.66|2908.66|0
1638450510000|2021-12-02 13:08:30|2908.88|2908.88|2908.62|2908.62|2908.88|2908.88|2908.62|2908.62|0
1638450520000|2021-12-02 13:08:40|2908.55|2908.55|2908.6|2908.6|2908.67|2908.67|2908.55|2908.55|0
1638450530000|2021-12-02 13:08:50|2908.72|2908.72|2908.7|2908.7|2908.78|2908.78|2908.7|2908.7|0
1638450540000|2021-12-02 13:09:00|2908.57|2908.57|2908.44|2908.44|2908.57|2908.57|2908.44|2908.44|0
1638450550000|2021-12-02 13:09:10|2908.37|2908.37|2908.37|2908.37|2908.37|2908.37|2908.37|2908.37|0
1638450570000|2021-12-02 13:09:30|2908.35|2908.35|2908.35|2908.35|2908.35|2908.35|2908.35|2908.35|0
1638450590000|2021-12-02 13:09:50|2908.29|2908.29|2908.29|2908.29|2908.29|2908.29|2908.29|2908.29|0
1638450600000|2021-12-02 13:10:00|2908.42|2908.42|2908.42|2908.42|2908.42|2908.42|2908.42|2908.42|0
1638450610000|2021-12-02 13:10:10|2908.49|2908.49|2908.63|2908.63|2908.63|2908.63|2908.49|2908.49|0
1638450620000|2021-12-02 13:10:20|2908.76|2908.76|2908.76|2908.76|2908.76|2908.76|2908.76|2908.76|0
1638450630000|2021-12-02 13:10:30|2908.62|2908.62|2908.81|2908.81|2908.96|2908.96|2908.62|2908.62|0
1638450640000|2021-12-02 13:10:40|2908.74|2908.74|2908.74|2908.74|2908.74|2908.74|2908.74|2908.74|0
1638450660000|2021-12-02 13:11:00|2908.81|2908.81|2909.03|2909.03|2909.03|2909.03|2908.81|2908.81|0
1638450700000|2021-12-02 13:11:40|2908.9|2908.9|2908.58|2908.58|2908.9|2908.9|2908.58|2908.58|0
1638450710000|2021-12-02 13:11:50|2908.59|2908.59|2908.59|2908.59|2908.59|2908.59|2908.59|2908.59|0
1638450720000|2021-12-02 13:12:00|2908.82|2908.82|2908.82|2908.82|2908.82|2908.82|2908.82|2908.82|0
1638450730000|2021-12-02 13:12:10|2908.68|2908.68|2908.68|2908.68|2908.68|2908.68|2908.68|2908.68|0
1638450740000|2021-12-02 13:12:20|2908.43|2908.43|2908.26|2908.26|2908.43|2908.43|2908.26|2908.26|0
1638450750000|2021-12-02 13:12:30|2908.38|2908.38|2908.38|2908.38|2908.38|2908.38|2908.38|2908.38|0
1638450780000|2021-12-02 13:13:00|2908.53|2908.53|2908.68|2908.68|2908.68|2908.68|2908.53|2908.53|0
1638450790000|2021-12-02 13:13:10|2908.79|2908.79|2908.82|2908.82|2908.82|2908.82|2908.79|2908.79|0
1638450800000|2021-12-02 13:13:20|2908.89|2908.89|2908.82|2908.82|2908.96|2908.96|2908.82|2908.82|0
1638450870000|2021-12-02 13:14:30|2908.89|2908.89|2908.89|2908.89|2908.89|2908.89|2908.89|2908.89|0
1638450900000|2021-12-02 13:15:00|2908.79|2908.79|2908.73|2908.73|2908.79|2908.79|2908.73|2908.73|0
1638450910000|2021-12-02 13:15:10|2908.74|2908.74|2908.73|2908.73|2908.74|2908.74|2908.59|2908.59|0
1638450930000|2021-12-02 13:15:30|2908.78|2908.78|2908.88|2908.88|2908.88|2908.88|2908.78|2908.78|0
1638450940000|2021-12-02 13:15:40|2909.01|2909.01|2908.87|2908.87|2909.01|2909.01|2908.87|2908.87|0
1638450960000|2021-12-02 13:16:00|2908.97|2908.97|2908.97|2908.97|2908.97|2908.97|2908.97|2908.97|0
1638450990000|2021-12-02 13:16:30|2909.01|2909.01|2908.95|2908.95|2909.01|2909.01|2908.95|2908.95|0
1638451020000|2021-12-02 13:17:00|2909.02|2909.02|2909.76|2909.76|2909.76|2909.76|2909.02|2909.02|0
1638451040000|2021-12-02 13:17:20|2909.98|2909.98|2909.98|2909.98|2909.98|2909.98|2909.98|2909.98|0
1638451050000|2021-12-02 13:17:30|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|0
1638451070000|2021-12-02 13:17:50|2909.97|2909.97|2910.25|2910.25|2910.25|2910.25|2909.97|2909.97|0
1638451080000|2021-12-02 13:18:00|2910.11|2910.11|2910.32|2910.32|2910.32|2910.32|2910.11|2910.11|0
1638451090000|2021-12-02 13:18:10|2910.3|2910.3|2910.13|2910.13|2910.34|2910.34|2910.13|2910.13|0
1638451110000|2021-12-02 13:18:30|2910.02|2910.02|2910.02|2910.02|2910.02|2910.02|2910.02|2910.02|0
1638451120000|2021-12-02 13:18:40|2909.88|2909.88|2909.88|2909.88|2909.88|2909.88|2909.88|2909.88|0
1638451140000|2021-12-02 13:19:00|2909.81|2909.81|2910.04|2910.04|2910.04|2910.04|2909.81|2909.81|0
1638451150000|2021-12-02 13:19:10|2909.9|2909.9|2909.85|2909.85|2909.9|2909.9|2909.85|2909.85|0
1638451160000|2021-12-02 13:19:20|2909.74|2909.74|2909.74|2909.74|2909.74|2909.74|2909.74|2909.74|0
1638451180000|2021-12-02 13:19:40|2909.81|2909.81|2909.81|2909.81|2909.81|2909.81|2909.7|2909.7|0
1638451200000|2021-12-02 13:20:00|2909.66|2909.66|2909.59|2909.59|2909.66|2909.66|2909.59|2909.59|0
1638451210000|2021-12-02 13:20:10|2909.46|2909.46|2909.46|2909.46|2909.46|2909.46|2909.46|2909.46|0
1638451220000|2021-12-02 13:20:20|2909.1|2909.1|2909.1|2909.1|2909.1|2909.1|2909.1|2909.1|0
1638451240000|2021-12-02 13:20:40|2909.16|2909.16|2909.16|2909.16|2909.16|2909.16|2909.16|2909.16|0
1638451250000|2021-12-02 13:20:50|2909.28|2909.28|2909.28|2909.28|2909.28|2909.28|2909.28|2909.28|0
1638451260000|2021-12-02 13:21:00|2909.43|2909.43|2909.43|2909.43|2909.43|2909.43|2909.43|2909.43|0
1638451280000|2021-12-02 13:21:20|2909.39|2909.39|2909.31|2909.31|2909.45|2909.45|2909.31|2909.31|0
1638451290000|2021-12-02 13:21:30|2909.38|2909.38|2909.58|2909.58|2909.58|2909.58|2909.38|2909.38|0
1638451300000|2021-12-02 13:21:40|2909.65|2909.65|2909.58|2909.58|2909.65|2909.65|2909.58|2909.58|0
1638451310000|2021-12-02 13:21:50|2909.38|2909.38|2909.27|2909.27|2909.38|2909.38|2909.27|2909.27|0
1638451320000|2021-12-02 13:22:00|2909.15|2909.15|2909.08|2909.08|2909.15|2909.15|2909.08|2909.08|0
1638451330000|2021-12-02 13:22:10|2909.02|2909.02|2909.02|2909.02|2909.02|2909.02|2909.02|2909.02|0
1638451360000|2021-12-02 13:22:40|2908.95|2908.95|2908.83|2908.83|2908.95|2908.95|2908.83|2908.83|0
1638451370000|2021-12-02 13:22:50|2908.87|2908.87|2908.87|2908.87|2908.87|2908.87|2908.87|2908.87|0
1638451380000|2021-12-02 13:23:00|2908.77|2908.77|2908.77|2908.77|2908.77|2908.77|2908.77|2908.77|0
1638451390000|2021-12-02 13:23:10|2908.84|2908.84|2908.18|2908.18|2908.84|2908.84|2907.99|2907.99|0
1638451410000|2021-12-02 13:23:30|2908.06|2908.06|2908.06|2908.06|2908.06|2908.06|2908.06|2908.06|0
1638451420000|2021-12-02 13:23:40|2908|2908|2907.35|2907.35|2908|2908|2907.35|2907.35|0
1638451440000|2021-12-02 13:24:00|2907.2|2907.2|2907.2|2907.2|2907.2|2907.2|2907.2|2907.2|0
1638451450000|2021-12-02 13:24:10|2906.97|2906.97|2906.97|2906.97|2906.97|2906.97|2906.97|2906.97|0
1638451460000|2021-12-02 13:24:20|2907.08|2907.08|2907.08|2907.08|2907.08|2907.08|2907.08|2907.08|0
1638451470000|2021-12-02 13:24:30|2907.06|2907.06|2907.13|2907.13|2907.13|2907.13|2907.06|2907.06|0
1638451480000|2021-12-02 13:24:40|2907.17|2907.17|2907.17|2907.17|2907.17|2907.17|2907.17|2907.17|0
1638451490000|2021-12-02 13:24:50|2907.24|2907.24|2907.24|2907.24|2907.24|2907.24|2907.24|2907.24|0
1638451500000|2021-12-02 13:25:00|2907.17|2907.17|2907.17|2907.17|2907.17|2907.17|2907.17|2907.17|0
1638451550000|2021-12-02 13:25:50|2907.31|2907.31|2907.43|2907.43|2907.43|2907.43|2907.31|2907.31|0
1638451560000|2021-12-02 13:26:00|2907.55|2907.55|2907.75|2907.75|2907.75|2907.75|2907.55|2907.55|0
1638451580000|2021-12-02 13:26:20|2907.93|2907.93|2907.82|2907.82|2907.93|2907.93|2907.82|2907.82|0
1638451600000|2021-12-02 13:26:40|2907.76|2907.76|2907.46|2907.46|2907.76|2907.76|2907.46|2907.46|0
1638451610000|2021-12-02 13:26:50|2907.35|2907.35|2907.3|2907.3|2907.35|2907.35|2907.3|2907.3|0
1638451620000|2021-12-02 13:27:00|2907.18|2907.18|2907.07|2907.07|2907.18|2907.18|2907.07|2907.07|0
1638451650000|2021-12-02 13:27:30|2907|2907|2907|2907|2907|2907|2907|2907|0
1638451670000|2021-12-02 13:27:50|2907.16|2907.16|2906.95|2906.95|2907.16|2907.16|2906.95|2906.95|0
1638451680000|2021-12-02 13:28:00|2906.99|2906.99|2906.99|2906.99|2906.99|2906.99|2906.99|2906.99|0
1638451690000|2021-12-02 13:28:10|2906.92|2906.92|2906.92|2906.92|2906.92|2906.92|2906.92|2906.92|0
1638451700000|2021-12-02 13:28:20|2906.99|2906.99|2906.99|2906.99|2906.99|2906.99|2906.99|2906.99|0
1638451720000|2021-12-02 13:28:40|2907.14|2907.14|2907.14|2907.14|2907.14|2907.14|2907.14|2907.14|0
1638451730000|2021-12-02 13:28:50|2907.06|2907.06|2907.06|2907.06|2907.06|2907.06|2907.06|2907.06|0
1638451740000|2021-12-02 13:29:00|2907.18|2907.18|2907.18|2907.18|2907.18|2907.18|2907.18|2907.18|0
1638451760000|2021-12-02 13:29:20|2907.32|2907.32|2907.51|2907.51|2907.51|2907.51|2907.32|2907.32|0
1638451770000|2021-12-02 13:29:30|2907.44|2907.44|2908.05|2908.05|2908.05|2908.05|2907.44|2907.44|0
1638451780000|2021-12-02 13:29:40|2908.16|2908.16|2908.35|2908.35|2908.35|2908.35|2908.16|2908.16|0
1638451790000|2021-12-02 13:29:50|2908.46|2908.46|2908.35|2908.35|2908.57|2908.57|2908.35|2908.35|0
1638451800000|2021-12-02 13:30:00|2908.32|2908.32|2908.09|2908.09|2908.32|2908.32|2908.03|2908.03|0
1638451810000|2021-12-02 13:30:10|2908.03|2908.03|2908.1|2908.1|2908.1|2908.1|2908.03|2908.03|0
1638451820000|2021-12-02 13:30:20|2908.13|2908.13|2908.18|2908.18|2908.18|2908.18|2908.13|2908.13|0
1638451830000|2021-12-02 13:30:30|2908.3|2908.3|2908.43|2908.43|2908.43|2908.43|2908.3|2908.3|0
1638451850000|2021-12-02 13:30:50|2908.72|2908.72|2908.93|2908.93|2908.93|2908.93|2908.72|2908.72|0
1638451860000|2021-12-02 13:31:00|2909.06|2909.06|2909.32|2909.32|2909.32|2909.32|2908.99|2908.99|0
1638451870000|2021-12-02 13:31:10|2909.34|2909.34|2909.34|2909.34|2909.34|2909.34|2909.34|2909.34|0
1638451880000|2021-12-02 13:31:20|2909.36|2909.36|2909.37|2909.37|2909.37|2909.37|2909.36|2909.36|0
1638451890000|2021-12-02 13:31:30|2909.49|2909.49|2909.21|2909.21|2909.49|2909.49|2909.21|2909.21|0
1638451900000|2021-12-02 13:31:40|2909.14|2909.14|2908.94|2908.94|2909.39|2909.39|2908.94|2908.94|0
1638451910000|2021-12-02 13:31:50|2908.81|2908.81|2908.56|2908.56|2908.81|2908.81|2908.56|2908.56|0
1638451920000|2021-12-02 13:32:00|2908.5|2908.5|2908.42|2908.42|2908.5|2908.5|2908.42|2908.42|0
1638451930000|2021-12-02 13:32:10|2908.07|2908.07|2907.95|2907.95|2908.07|2908.07|2907.95|2907.95|0
1638451940000|2021-12-02 13:32:20|2907.98|2907.98|2907.98|2907.98|2907.99|2907.99|2907.98|2907.98|0
1638451960000|2021-12-02 13:32:40|2908.19|2908.19|2908.19|2908.19|2908.19|2908.19|2908.08|2908.08|0
1638451980000|2021-12-02 13:33:00|2908.32|2908.32|2908.17|2908.17|2908.32|2908.32|2908.17|2908.17|0
1638451990000|2021-12-02 13:33:10|2908.3|2908.3|2908.22|2908.22|2908.44|2908.44|2908.22|2908.22|0
1638452000000|2021-12-02 13:33:20|2908.29|2908.29|2908.43|2908.43|2908.43|2908.43|2908.29|2908.29|0
1638452010000|2021-12-02 13:33:30|2908.53|2908.53|2908.53|2908.53|2908.53|2908.53|2908.53|2908.53|0
1638452050000|2021-12-02 13:34:10|2908.55|2908.55|2908.6|2908.6|2908.6|2908.6|2908.55|2908.55|0
1638452060000|2021-12-02 13:34:20|2908.47|2908.47|2908.47|2908.47|2908.47|2908.47|2908.47|2908.47|0
1638452070000|2021-12-02 13:34:30|2908.35|2908.35|2908.35|2908.35|2908.35|2908.35|2908.35|2908.35|0
1638452080000|2021-12-02 13:34:40|2908.37|2908.37|2908.37|2908.37|2908.37|2908.37|2908.37|2908.37|0
1638452090000|2021-12-02 13:34:50|2908.16|2908.16|2908.12|2908.12|2908.16|2908.16|2908.06|2908.06|0
1638452110000|2021-12-02 13:35:10|2908.13|2908.13|2908.15|2908.15|2908.15|2908.15|2908.13|2908.13|0
1638452120000|2021-12-02 13:35:20|2908.3|2908.3|2908.72|2908.72|2908.72|2908.72|2908.3|2908.3|0
1638452130000|2021-12-02 13:35:30|2908.79|2908.79|2908.79|2908.79|2908.79|2908.79|2908.79|2908.79|0
1638452140000|2021-12-02 13:35:40|2908.72|2908.72|2908.83|2908.83|2908.83|2908.83|2908.72|2908.72|0
1638452150000|2021-12-02 13:35:50|2908.88|2908.88|2908.99|2908.99|2908.99|2908.99|2908.88|2908.88|0
1638452160000|2021-12-02 13:36:00|2908.89|2908.89|2908.89|2908.89|2908.89|2908.89|2908.89|2908.89|0
1638452170000|2021-12-02 13:36:10|2908.74|2908.74|2908.74|2908.74|2908.74|2908.74|2908.74|2908.74|0
1638452180000|2021-12-02 13:36:20|2908.78|2908.78|2908.78|2908.78|2908.78|2908.78|2908.78|2908.78|0
1638452190000|2021-12-02 13:36:30|2908.76|2908.76|2908.76|2908.76|2908.76|2908.76|2908.76|2908.76|0
1638452210000|2021-12-02 13:36:50|2908.82|2908.82|2909.04|2909.04|2909.16|2909.16|2908.82|2908.82|0
1638452220000|2021-12-02 13:37:00|2909.05|2909.05|2911.61|2911.61|2911.61|2911.61|2909.05|2909.05|0
1638452230000|2021-12-02 13:37:10|2911.82|2911.82|2911.69|2911.69|2912.28|2912.28|2911.69|2911.69|0
1638452240000|2021-12-02 13:37:20|2911.83|2911.83|2911.69|2911.69|2911.83|2911.83|2911.69|2911.69|0
1638452250000|2021-12-02 13:37:30|2911.54|2911.54|2911.43|2911.43|2911.54|2911.54|2911.43|2911.43|0
1638452290000|2021-12-02 13:38:10|2911.57|2911.57|2912.09|2912.09|2912.09|2912.09|2911.57|2911.57|0
1638452300000|2021-12-02 13:38:20|2912.17|2912.17|2912.17|2912.17|2912.17|2912.17|2912.17|2912.17|0
1638452320000|2021-12-02 13:38:40|2912.28|2912.28|2912.28|2912.28|2912.28|2912.28|2912.28|2912.28|0
1638452330000|2021-12-02 13:38:50|2912.08|2912.08|2912.2|2912.2|2912.2|2912.2|2912.08|2912.08|0
1638452340000|2021-12-02 13:39:00|2911.75|2911.75|2911.8|2911.8|2911.8|2911.8|2911.7|2911.7|0
1638452350000|2021-12-02 13:39:10|2911.87|2911.87|2911.87|2911.87|2911.87|2911.87|2911.87|2911.87|0
1638452360000|2021-12-02 13:39:20|2911.8|2911.8|2911.8|2911.8|2911.8|2911.8|2911.8|2911.8|0
1638452380000|2021-12-02 13:39:40|2911.65|2911.65|2911.79|2911.79|2911.79|2911.79|2911.52|2911.52|0
1638452390000|2021-12-02 13:39:50|2911.73|2911.73|2910.34|2910.34|2911.73|2911.73|2910.14|2910.14|0
1638452400000|2021-12-02 13:40:00|2910.45|2910.45|2910.59|2910.59|2910.59|2910.59|2910.45|2910.45|0
1638452410000|2021-12-02 13:40:10|2910.64|2910.64|2910.72|2910.72|2910.72|2910.72|2910.64|2910.64|0
1638452420000|2021-12-02 13:40:20|2910.75|2910.75|2910.75|2910.75|2910.75|2910.75|2910.75|2910.75|0
1638452430000|2021-12-02 13:40:30|2910.69|2910.69|2910.75|2910.75|2910.75|2910.75|2910.69|2910.69|0
1638452440000|2021-12-02 13:40:40|2910.78|2910.78|2910.64|2910.64|2910.78|2910.78|2910.64|2910.64|0
1638452450000|2021-12-02 13:40:50|2910.58|2910.58|2910.58|2910.58|2910.58|2910.58|2910.58|2910.58|0
1638452460000|2021-12-02 13:41:00|2910.43|2910.43|2910.31|2910.31|2910.43|2910.43|2910.21|2910.21|0
1638452470000|2021-12-02 13:41:10|2910.33|2910.33|2909.53|2909.53|2910.33|2910.33|2909.52|2909.52|0
1638452490000|2021-12-02 13:41:30|2909.46|2909.46|2909.07|2909.07|2909.46|2909.46|2909.07|2909.07|0
1638452500000|2021-12-02 13:41:40|2909.14|2909.14|2909.27|2909.27|2909.27|2909.27|2909.14|2909.14|0
1638452510000|2021-12-02 13:41:50|2909.2|2909.2|2909.2|2909.2|2909.2|2909.2|2909.2|2909.2|0
1638452520000|2021-12-02 13:42:00|2909.31|2909.31|2909.42|2909.42|2909.42|2909.42|2909.31|2909.31|0
1638452550000|2021-12-02 13:42:30|2909.36|2909.36|2909.05|2909.05|2909.36|2909.36|2909.05|2909.05|0
1638452560000|2021-12-02 13:42:40|2908.99|2908.99|2908.9|2908.9|2909.03|2909.03|2908.9|2908.9|0
1638452570000|2021-12-02 13:42:50|2908.91|2908.91|2908.81|2908.81|2908.92|2908.92|2908.81|2908.81|0
1638452580000|2021-12-02 13:43:00|2908.96|2908.96|2909.08|2909.08|2909.08|2909.08|2908.96|2908.96|0
1638452600000|2021-12-02 13:43:20|2909.03|2909.03|2908.68|2908.68|2909.03|2909.03|2908.68|2908.68|0
1638452610000|2021-12-02 13:43:30|2908.61|2908.61|2908.61|2908.61|2908.61|2908.61|2908.61|2908.61|0
1638452620000|2021-12-02 13:43:40|2908.81|2908.81|2908.81|2908.81|2908.81|2908.81|2908.81|2908.81|0
1638452640000|2021-12-02 13:44:00|2908.47|2908.47|2908.58|2908.58|2908.58|2908.58|2908.36|2908.36|0
1638452650000|2021-12-02 13:44:10|2908.38|2908.38|2907.73|2907.73|2908.38|2908.38|2907.73|2907.73|0
1638452660000|2021-12-02 13:44:20|2907.67|2907.67|2907.09|2907.09|2907.67|2907.67|2907.09|2907.09|0
1638452680000|2021-12-02 13:44:40|2907.13|2907.13|2907.32|2907.32|2907.32|2907.32|2907.13|2907.13|0
1638452690000|2021-12-02 13:44:50|2907.61|2907.61|2907.82|2907.82|2907.82|2907.82|2907.61|2907.61|0
1638452700000|2021-12-02 13:45:00|2907.71|2907.71|2907.59|2907.59|2907.72|2907.72|2907.57|2907.57|0
1638452710000|2021-12-02 13:45:10|2907.65|2907.65|2907.88|2907.88|2907.88|2907.88|2907.65|2907.65|0
1638452720000|2021-12-02 13:45:20|2908.01|2908.01|2908.01|2908.01|2908.01|2908.01|2908.01|2908.01|0
1638452730000|2021-12-02 13:45:30|2908.15|2908.15|2908.29|2908.29|2908.44|2908.44|2908.15|2908.15|0
1638452750000|2021-12-02 13:45:50|2908.41|2908.41|2908.64|2908.64|2908.64|2908.64|2908.41|2908.41|0
1638452760000|2021-12-02 13:46:00|2908.68|2908.68|2908.68|2908.68|2908.68|2908.68|2908.68|2908.68|0
1638452770000|2021-12-02 13:46:10|2908.55|2908.55|2908.77|2908.77|2908.77|2908.77|2908.55|2908.55|0
1638452800000|2021-12-02 13:46:40|2908.64|2908.64|2908.64|2908.64|2908.64|2908.64|2908.64|2908.64|0
1638452820000|2021-12-02 13:47:00|2908.52|2908.52|2908.43|2908.43|2908.52|2908.52|2908.43|2908.43|0
1638452830000|2021-12-02 13:47:10|2908.63|2908.63|2908.63|2908.63|2908.63|2908.63|2908.63|2908.63|0
1638452840000|2021-12-02 13:47:20|2908.75|2908.75|2908.75|2908.75|2908.75|2908.75|2908.75|2908.75|0
1638452850000|2021-12-02 13:47:30|2908.86|2908.86|2908.93|2908.93|2908.93|2908.93|2908.79|2908.79|0
1638452880000|2021-12-02 13:48:00|2909.13|2909.13|2909.2|2909.2|2909.25|2909.25|2909.13|2909.13|0
1638452890000|2021-12-02 13:48:10|2909.07|2909.07|2909.07|2909.07|2909.07|2909.07|2909.07|2909.07|0
1638452920000|2021-12-02 13:48:40|2909.21|2909.21|2909.27|2909.27|2909.27|2909.27|2909.16|2909.16|0
1638452930000|2021-12-02 13:48:50|2909.33|2909.33|2909.33|2909.33|2909.33|2909.33|2909.26|2909.26|0
1638452940000|2021-12-02 13:49:00|2909.4|2909.4|2909.18|2909.18|2909.4|2909.4|2909.18|2909.18|0
1638452960000|2021-12-02 13:49:20|2909.04|2909.04|2909.04|2909.04|2909.04|2909.04|2909.04|2909.04|0
1638452970000|2021-12-02 13:49:30|2908.97|2908.97|2909.23|2909.23|2909.23|2909.23|2908.97|2908.97|0
1638452980000|2021-12-02 13:49:40|2909.34|2909.34|2909.47|2909.47|2909.47|2909.47|2909.34|2909.34|0
1638452990000|2021-12-02 13:49:50|2909.33|2909.33|2909.21|2909.21|2909.33|2909.33|2909.21|2909.21|0
1638453000000|2021-12-02 13:50:00|2909.1|2909.1|2908.28|2908.28|2909.1|2909.1|2908.28|2908.28|0
1638453010000|2021-12-02 13:50:10|2908.25|2908.25|2909.86|2909.86|2910.12|2910.12|2908.25|2908.25|0
1638453020000|2021-12-02 13:50:20|2909.8|2909.8|2909.7|2909.7|2909.8|2909.8|2909.7|2909.7|0
1638453030000|2021-12-02 13:50:30|2909.64|2909.64|2909.64|2909.64|2909.64|2909.64|2909.64|2909.64|0
1638453040000|2021-12-02 13:50:40|2909.68|2909.68|2909.68|2909.68|2909.68|2909.68|2909.68|2909.68|0
1638453050000|2021-12-02 13:50:50|2909.57|2909.57|2909.71|2909.71|2909.71|2909.71|2909.57|2909.57|0
1638453060000|2021-12-02 13:51:00|2909.6|2909.6|2909.6|2909.6|2909.6|2909.6|2909.6|2909.6|0
1638453070000|2021-12-02 13:51:10|2909.55|2909.55|2909.72|2909.72|2909.78|2909.78|2909.55|2909.55|0
1638453080000|2021-12-02 13:51:20|2909.62|2909.62|2909.68|2909.68|2909.68|2909.68|2909.62|2909.62|0
1638453090000|2021-12-02 13:51:30|2910.12|2910.12|2910.26|2910.26|2910.26|2910.26|2910.12|2910.12|0
1638453100000|2021-12-02 13:51:40|2910.32|2910.32|2910.14|2910.14|2910.32|2910.32|2910.12|2910.12|0
1638453110000|2021-12-02 13:51:50|2910.08|2910.08|2910.17|2910.17|2910.27|2910.27|2910.08|2910.08|0
1638453120000|2021-12-02 13:52:00|2910.23|2910.23|2910.42|2910.42|2910.42|2910.42|2910.23|2910.23|0
1638453130000|2021-12-02 13:52:10|2910.49|2910.49|2910.49|2910.49|2910.49|2910.49|2910.49|2910.49|0
1638453140000|2021-12-02 13:52:20|2910.53|2910.53|2911.35|2911.35|2911.35|2911.35|2910.53|2910.53|0
1638453150000|2021-12-02 13:52:30|2911.23|2911.23|2911.23|2911.23|2911.23|2911.23|2911.23|2911.23|0
1638453160000|2021-12-02 13:52:40|2911.35|2911.35|2911.46|2911.46|2911.46|2911.46|2911.35|2911.35|0
1638453170000|2021-12-02 13:52:50|2911.41|2911.41|2911.71|2911.71|2911.71|2911.71|2911.41|2911.41|0
1638453180000|2021-12-02 13:53:00|2911.72|2911.72|2911.79|2911.79|2911.79|2911.79|2911.72|2911.72|0
1638453190000|2021-12-02 13:53:10|2911.81|2911.81|2911.83|2911.83|2911.83|2911.83|2911.81|2911.81|0
1638453200000|2021-12-02 13:53:20|2912.06|2912.06|2912.81|2912.81|2912.81|2912.81|2912.06|2912.06|0
1638453210000|2021-12-02 13:53:30|2912.87|2912.87|2912.72|2912.72|2912.87|2912.87|2912.72|2912.72|0
1638453220000|2021-12-02 13:53:40|2912.92|2912.92|2912.92|2912.92|2912.92|2912.92|2912.92|2912.92|0
1638453230000|2021-12-02 13:53:50|2912.85|2912.85|2912.85|2912.85|2912.85|2912.85|2912.85|2912.85|0
1638453240000|2021-12-02 13:54:00|2912.92|2912.92|2913.32|2913.32|2913.32|2913.32|2912.92|2912.92|0
1638453250000|2021-12-02 13:54:10|2913.52|2913.52|2913.48|2913.48|2913.52|2913.52|2913.48|2913.48|0
1638453270000|2021-12-02 13:54:30|2913.19|2913.19|2913.19|2913.19|2913.34|2913.34|2913.19|2913.19|0
1638453280000|2021-12-02 13:54:40|2913.04|2913.04|2913.34|2913.34|2913.34|2913.34|2913.04|2913.04|0
1638453290000|2021-12-02 13:54:50|2913.27|2913.27|2913.49|2913.49|2913.49|2913.49|2913.27|2913.27|0
1638453300000|2021-12-02 13:55:00|2913.51|2913.51|2913.51|2913.51|2913.51|2913.51|2913.51|2913.51|0
1638453310000|2021-12-02 13:55:10|2913.8|2913.8|2913.66|2913.66|2913.8|2913.8|2913.66|2913.66|0
1638453320000|2021-12-02 13:55:20|2913.54|2913.54|2913.71|2913.71|2913.71|2913.71|2913.54|2913.54|0
1638453330000|2021-12-02 13:55:30|2913.85|2913.85|2913.85|2913.85|2913.85|2913.85|2913.85|2913.85|0
1638453360000|2021-12-02 13:56:00|2913.7|2913.7|2913.7|2913.7|2913.7|2913.7|2913.7|2913.7|0
1638453370000|2021-12-02 13:56:10|2913.85|2913.85|2914.26|2914.26|2914.26|2914.26|2913.85|2913.85|0
1638453390000|2021-12-02 13:56:30|2913.97|2913.97|2913.97|2913.97|2913.97|2913.97|2913.97|2913.97|0
1638453400000|2021-12-02 13:56:40|2913.86|2913.86|2913.86|2913.86|2913.86|2913.86|2913.86|2913.86|0
1638453420000|2021-12-02 13:57:00|2913.99|2913.99|2914.05|2914.05|2914.05|2914.05|2913.99|2913.99|0
1638453430000|2021-12-02 13:57:10|2913.93|2913.93|2913.93|2913.93|2913.93|2913.93|2913.64|2913.64|0
1638453440000|2021-12-02 13:57:20|2913.79|2913.79|2913.86|2913.86|2913.86|2913.86|2913.75|2913.75|0
1638453450000|2021-12-02 13:57:30|2913.97|2913.97|2913.97|2913.97|2913.97|2913.97|2913.97|2913.97|0
1638453470000|2021-12-02 13:57:50|2914.18|2914.18|2914.05|2914.05|2914.18|2914.18|2914.03|2914.03|0
1638453490000|2021-12-02 13:58:10|2913.93|2913.93|2913.93|2913.93|2913.93|2913.93|2913.93|2913.93|0
1638453520000|2021-12-02 13:58:40|2914.22|2914.22|2914.18|2914.18|2914.22|2914.22|2914.15|2914.15|0
1638453540000|2021-12-02 13:59:00|2914.07|2914.07|2914.12|2914.12|2914.12|2914.12|2913.67|2913.67|0
1638453550000|2021-12-02 13:59:10|2914.19|2914.19|2914.19|2914.19|2914.19|2914.19|2914.19|2914.19|0
1638453560000|2021-12-02 13:59:20|2914.24|2914.24|2914.13|2914.13|2914.24|2914.24|2914.13|2914.13|0
1638453570000|2021-12-02 13:59:30|2914.23|2914.23|2914.23|2914.23|2914.23|2914.23|2914.23|2914.23|0
1638453580000|2021-12-02 13:59:40|2914.37|2914.37|2914.37|2914.37|2914.37|2914.37|2914.37|2914.37|0
1638453590000|2021-12-02 13:59:50|2914.08|2914.08|2914.01|2914.01|2914.08|2914.08|2914.01|2914.01|0
1638453600000|2021-12-02 14:00:00|2913.96|2913.96|2913.66|2913.66|2913.96|2913.96|2913.58|2913.58|0
1638453610000|2021-12-02 14:00:10|2913.52|2913.52|2913.24|2913.24|2913.73|2913.73|2913.24|2913.24|0
1638453620000|2021-12-02 14:00:20|2913.22|2913.22|2913.94|2913.94|2914.09|2914.09|2913.22|2913.22|0
1638453630000|2021-12-02 14:00:30|2914|2914|2914.05|2914.05|2914.05|2914.05|2914|2914|0
1638453640000|2021-12-02 14:00:40|2913.76|2913.76|2913.76|2913.76|2913.76|2913.76|2913.76|2913.76|0
1638453650000|2021-12-02 14:00:50|2913.65|2913.65|2913.44|2913.44|2913.65|2913.65|2913.44|2913.44|0
1638453660000|2021-12-02 14:01:00|2913.37|2913.37|2913.37|2913.37|2913.37|2913.37|2913.37|2913.37|0
1638453670000|2021-12-02 14:01:10|2913.36|2913.36|2913.36|2913.36|2913.36|2913.36|2913.36|2913.36|0
1638453680000|2021-12-02 14:01:20|2913.22|2913.22|2912.97|2912.97|2913.32|2913.32|2912.97|2912.97|0
1638453710000|2021-12-02 14:01:50|2913.26|2913.26|2913.19|2913.19|2913.33|2913.33|2913.19|2913.19|0
1638453720000|2021-12-02 14:02:00|2913.04|2913.04|2913.04|2913.04|2913.04|2913.04|2913.04|2913.04|0
1638453740000|2021-12-02 14:02:20|2912.97|2912.97|2912.97|2912.97|2912.97|2912.97|2912.97|2912.97|0
1638453760000|2021-12-02 14:02:40|2912.9|2912.9|2912.06|2912.06|2912.9|2912.9|2912.06|2912.06|0
1638453770000|2021-12-02 14:02:50|2912.12|2912.12|2911.42|2911.42|2912.12|2912.12|2911.42|2911.42|0
1638453780000|2021-12-02 14:03:00|2910.71|2910.71|2910.45|2910.45|2910.71|2910.71|2910.25|2910.25|0
1638453790000|2021-12-02 14:03:10|2910.38|2910.38|2910.09|2910.09|2910.45|2910.45|2910.09|2910.09|0
1638453800000|2021-12-02 14:03:20|2909.94|2909.94|2909.94|2909.94|2909.94|2909.94|2909.65|2909.65|0
1638453820000|2021-12-02 14:03:40|2910.15|2910.15|2909.94|2909.94|2910.15|2910.15|2909.94|2909.94|0
1638453830000|2021-12-02 14:03:50|2909.82|2909.82|2909.82|2909.82|2909.82|2909.82|2909.82|2909.82|0
1638453840000|2021-12-02 14:04:00|2909.95|2909.95|2909.95|2909.95|2909.95|2909.95|2909.95|2909.95|0
1638453870000|2021-12-02 14:04:30|2909.84|2909.84|2909.84|2909.84|2909.84|2909.84|2909.84|2909.84|0
1638453880000|2021-12-02 14:04:40|2909.56|2909.56|2909.5|2909.5|2909.56|2909.56|2909.5|2909.5|0
1638453890000|2021-12-02 14:04:50|2909.43|2909.43|2909.38|2909.38|2909.43|2909.43|2909.38|2909.38|0
1638453900000|2021-12-02 14:05:00|2909.01|2909.01|2908.75|2908.75|2909.01|2909.01|2908.75|2908.75|0
1638453910000|2021-12-02 14:05:10|2908.63|2908.63|2908.63|2908.63|2908.63|2908.63|2908.63|2908.63|0
1638453920000|2021-12-02 14:05:20|2908.33|2908.33|2908.42|2908.42|2908.42|2908.42|2908.3|2908.3|0
1638453930000|2021-12-02 14:05:30|2908.55|2908.55|2908.54|2908.54|2908.6|2908.6|2908.48|2908.48|0
1638453940000|2021-12-02 14:05:40|2908.53|2908.53|2908.53|2908.53|2908.53|2908.53|2908.53|2908.53|0
1638453960000|2021-12-02 14:06:00|2908.71|2908.71|2908.71|2908.71|2908.71|2908.71|2908.71|2908.71|0
1638453970000|2021-12-02 14:06:10|2908.6|2908.6|2908.6|2908.6|2908.6|2908.6|2908.6|2908.6|0
1638453980000|2021-12-02 14:06:20|2908.47|2908.47|2908.07|2908.07|2908.47|2908.47|2908.07|2908.07|0
1638453990000|2021-12-02 14:06:30|2908.13|2908.13|2908.07|2908.07|2908.13|2908.13|2908.07|2908.07|0
1638454000000|2021-12-02 14:06:40|2908.01|2908.01|2908.04|2908.04|2908.04|2908.04|2907.74|2907.74|0
1638454010000|2021-12-02 14:06:50|2908.15|2908.15|2908.15|2908.15|2908.15|2908.15|2908.15|2908.15|0
1638454020000|2021-12-02 14:07:00|2908.08|2908.08|2907.88|2907.88|2908.08|2908.08|2907.88|2907.88|0
1638454030000|2021-12-02 14:07:10|2907.6|2907.6|2907.35|2907.35|2907.67|2907.67|2907.35|2907.35|0
1638454040000|2021-12-02 14:07:20|2907.28|2907.28|2907.1|2907.1|2907.28|2907.28|2906.98|2906.98|0
1638454050000|2021-12-02 14:07:30|2906.88|2906.88|2906.79|2906.79|2906.88|2906.88|2906.62|2906.62|0
1638454060000|2021-12-02 14:07:40|2906.68|2906.68|2906.63|2906.63|2906.68|2906.68|2906.63|2906.63|0
1638454070000|2021-12-02 14:07:50|2906.51|2906.51|2906.11|2906.11|2906.58|2906.58|2906.11|2906.11|0
1638454080000|2021-12-02 14:08:00|2906.32|2906.32|2906.32|2906.32|2906.32|2906.32|2906.32|2906.32|0
1638454090000|2021-12-02 14:08:10|2906.12|2906.12|2905.82|2905.82|2906.26|2906.26|2905.82|2905.82|0
1638454100000|2021-12-02 14:08:20|2905.84|2905.84|2905.84|2905.84|2905.84|2905.84|2905.84|2905.84|0
1638454110000|2021-12-02 14:08:30|2905.72|2905.72|2905.72|2905.72|2905.72|2905.72|2905.72|2905.72|0
1638454120000|2021-12-02 14:08:40|2905.47|2905.47|2905.46|2905.46|2905.47|2905.47|2905.46|2905.46|0
1638454130000|2021-12-02 14:08:50|2905.68|2905.68|2905.73|2905.73|2905.73|2905.73|2905.68|2905.68|0
1638454140000|2021-12-02 14:09:00|2905.87|2905.87|2905.95|2905.95|2905.95|2905.95|2905.87|2905.87|0
1638454150000|2021-12-02 14:09:10|2905.84|2905.84|2906.07|2906.07|2906.07|2906.07|2905.84|2905.84|0
1638454160000|2021-12-02 14:09:20|2906.17|2906.17|2906.35|2906.35|2906.35|2906.35|2906.07|2906.07|0
1638454170000|2021-12-02 14:09:30|2906.24|2906.24|2906.24|2906.24|2906.24|2906.24|2906.24|2906.24|0
1638454180000|2021-12-02 14:09:40|2906.35|2906.35|2906.35|2906.35|2906.35|2906.35|2906.35|2906.35|0
1638454190000|2021-12-02 14:09:50|2906.47|2906.47|2906.47|2906.47|2906.47|2906.47|2906.47|2906.47|0
1638454200000|2021-12-02 14:10:00|2906.36|2906.36|2906.43|2906.43|2906.43|2906.43|2906.25|2906.25|0
1638454230000|2021-12-02 14:10:30|2906.3|2906.3|2905.96|2905.96|2906.3|2906.3|2905.96|2905.96|0
1638454240000|2021-12-02 14:10:40|2905.83|2905.83|2905.83|2905.83|2905.83|2905.83|2905.83|2905.83|0
1638454250000|2021-12-02 14:10:50|2905.71|2905.71|2905.71|2905.71|2905.71|2905.71|2905.71|2905.71|0
1638454260000|2021-12-02 14:11:00|2905.92|2905.92|2905.92|2905.92|2905.92|2905.92|2905.92|2905.92|0
1638454270000|2021-12-02 14:11:10|2905.99|2905.99|2906.33|2906.33|2906.35|2906.35|2905.99|2905.99|0
1638454280000|2021-12-02 14:11:20|2906.54|2906.54|2906.56|2906.56|2906.56|2906.56|2906.54|2906.54|0
1638454290000|2021-12-02 14:11:30|2906.68|2906.68|2906.85|2906.85|2906.85|2906.85|2906.68|2906.68|0
1638454300000|2021-12-02 14:11:40|2906.96|2906.96|2906.83|2906.83|2906.96|2906.96|2906.83|2906.83|0
1638454320000|2021-12-02 14:12:00|2906.89|2906.89|2907.47|2907.47|2907.55|2907.55|2906.89|2906.89|0
1638454330000|2021-12-02 14:12:10|2907.26|2907.26|2907.33|2907.33|2907.55|2907.55|2907.26|2907.26|0
1638454340000|2021-12-02 14:12:20|2907.2|2907.2|2907.2|2907.2|2907.2|2907.2|2907.2|2907.2|0
1638454360000|2021-12-02 14:12:40|2907.38|2907.38|2907.38|2907.38|2907.38|2907.38|2907.38|2907.38|0
1638454370000|2021-12-02 14:12:50|2907.6|2907.6|2907.61|2907.61|2907.72|2907.72|2907.6|2907.6|0
1638454390000|2021-12-02 14:13:10|2907.51|2907.51|2907.58|2907.58|2907.58|2907.58|2907.51|2907.51|0
1638454410000|2021-12-02 14:13:30|2907.52|2907.52|2907.52|2907.52|2907.52|2907.52|2907.52|2907.52|0
1638454420000|2021-12-02 14:13:40|2907.47|2907.47|2907.47|2907.47|2907.47|2907.47|2907.47|2907.47|0
1638454430000|2021-12-02 14:13:50|2907.57|2907.57|2907.85|2907.85|2907.85|2907.85|2907.57|2907.57|0
1638454440000|2021-12-02 14:14:00|2907.78|2907.78|2908|2908|2908.18|2908.18|2907.78|2907.78|0
1638454460000|2021-12-02 14:14:20|2908.22|2908.22|2907.72|2907.72|2908.22|2908.22|2907.72|2907.72|0
1638454470000|2021-12-02 14:14:30|2907.79|2907.79|2907.79|2907.79|2907.79|2907.79|2907.79|2907.79|0
1638454490000|2021-12-02 14:14:50|2907.67|2907.67|2907.67|2907.67|2907.67|2907.67|2907.67|2907.67|0
1638454500000|2021-12-02 14:15:00|2907.68|2907.68|2907.68|2907.68|2907.68|2907.68|2907.68|2907.68|0
1638454510000|2021-12-02 14:15:10|2907.89|2907.89|2907.89|2907.89|2907.89|2907.89|2907.89|2907.89|0
1638454520000|2021-12-02 14:15:20|2908.01|2908.01|2908.19|2908.19|2908.19|2908.19|2908.01|2908.01|0
1638454540000|2021-12-02 14:15:40|2908.08|2908.08|2908.14|2908.14|2908.14|2908.14|2908.08|2908.08|0
1638454550000|2021-12-02 14:15:50|2908.21|2908.21|2908.28|2908.28|2908.28|2908.28|2908.21|2908.21|0
1638454560000|2021-12-02 14:16:00|2908.08|2908.08|2907.79|2907.79|2908.08|2908.08|2907.79|2907.79|0
1638454590000|2021-12-02 14:16:30|2908.08|2908.08|2908.23|2908.23|2908.23|2908.23|2908.08|2908.08|0
1638454600000|2021-12-02 14:16:40|2908.05|2908.05|2907.9|2907.9|2908.05|2908.05|2907.9|2907.9|0
1638454620000|2021-12-02 14:17:00|2908.12|2908.12|2908.12|2908.12|2908.12|2908.12|2908.12|2908.12|0
1638454630000|2021-12-02 14:17:10|2908.26|2908.26|2908.26|2908.26|2908.26|2908.26|2908.26|2908.26|0
1638454640000|2021-12-02 14:17:20|2908.28|2908.28|2908.16|2908.16|2908.28|2908.28|2908.16|2908.16|0
1638454650000|2021-12-02 14:17:30|2908.18|2908.18|2908.26|2908.26|2908.26|2908.26|2908.18|2908.18|0
1638454670000|2021-12-02 14:17:50|2908.63|2908.63|2908.91|2908.91|2908.91|2908.91|2908.63|2908.63|0
1638454680000|2021-12-02 14:18:00|2909.04|2909.04|2909.83|2909.83|2909.83|2909.83|2909.04|2909.04|0
1638454690000|2021-12-02 14:18:10|2909.69|2909.69|2909.83|2909.83|2909.83|2909.83|2909.69|2909.69|0
1638454710000|2021-12-02 14:18:30|2909.76|2909.76|2909.71|2909.71|2909.76|2909.76|2909.71|2909.71|0
1638454720000|2021-12-02 14:18:40|2909.77|2909.77|2909.77|2909.77|2909.77|2909.77|2909.77|2909.77|0
1638454740000|2021-12-02 14:19:00|2909.62|2909.62|2909.45|2909.45|2909.62|2909.62|2909.45|2909.45|0
1638454750000|2021-12-02 14:19:10|2909.52|2909.52|2909.52|2909.52|2909.52|2909.52|2909.52|2909.52|0
1638454760000|2021-12-02 14:19:20|2909.5|2909.5|2909.27|2909.27|2909.6|2909.6|2909.2|2909.2|0
1638454770000|2021-12-02 14:19:30|2909.15|2909.15|2909.08|2909.08|2909.15|2909.15|2909.08|2909.08|0
1638454780000|2021-12-02 14:19:40|2909.01|2909.01|2908.76|2908.76|2909.01|2909.01|2908.76|2908.76|0
1638454790000|2021-12-02 14:19:50|2908.8|2908.8|2908.8|2908.8|2908.8|2908.8|2908.8|2908.8|0
1638454800000|2021-12-02 14:20:00|2908.76|2908.76|2908.53|2908.53|2908.86|2908.86|2908.53|2908.53|0
1638454810000|2021-12-02 14:20:10|2908.47|2908.47|2908.47|2908.47|2908.47|2908.47|2908.47|2908.47|0
1638454820000|2021-12-02 14:20:20|2908.4|2908.4|2908.4|2908.4|2908.4|2908.4|2908.4|2908.4|0
1638454830000|2021-12-02 14:20:30|2908.46|2908.46|2908.52|2908.52|2908.52|2908.52|2908.46|2908.46|0
1638454840000|2021-12-02 14:20:40|2908.64|2908.64|2908.4|2908.4|2908.66|2908.66|2908.4|2908.4|0
1638454850000|2021-12-02 14:20:50|2908.46|2908.46|2908.46|2908.46|2908.46|2908.46|2908.46|2908.46|0
1638454870000|2021-12-02 14:21:10|2908.41|2908.41|2908.4|2908.4|2908.41|2908.41|2908.34|2908.34|0
1638454880000|2021-12-02 14:21:20|2908.43|2908.43|2908.43|2908.43|2908.43|2908.43|2908.43|2908.43|0
1638454900000|2021-12-02 14:21:40|2908.49|2908.49|2908.49|2908.49|2908.49|2908.49|2908.49|2908.49|0
1638454930000|2021-12-02 14:22:10|2908.54|2908.54|2908.96|2908.96|2908.96|2908.96|2908.54|2908.54|0
1638454940000|2021-12-02 14:22:20|2909.15|2909.15|2909.35|2909.35|2909.35|2909.35|2909.15|2909.15|0
1638454950000|2021-12-02 14:22:30|2909.46|2909.46|2909.54|2909.54|2909.54|2909.54|2909.46|2909.46|0
1638454960000|2021-12-02 14:22:40|2909.68|2909.68|2909.68|2909.68|2909.68|2909.68|2909.68|2909.68|0
1638454970000|2021-12-02 14:22:50|2909.53|2909.53|2909.88|2909.88|2909.88|2909.88|2909.53|2909.53|0
1638454980000|2021-12-02 14:23:00|2910.07|2910.07|2910.1|2910.1|2910.1|2910.1|2910.07|2910.07|0
1638454990000|2021-12-02 14:23:10|2910.03|2910.03|2910.17|2910.17|2910.17|2910.17|2910.03|2910.03|0
1638455000000|2021-12-02 14:23:20|2910.3|2910.3|2911.46|2911.46|2911.46|2911.46|2910.3|2910.3|0
1638455010000|2021-12-02 14:23:30|2911.57|2911.57|2911.49|2911.49|2911.57|2911.57|2911.43|2911.43|0
1638455020000|2021-12-02 14:23:40|2911.6|2911.6|2911.53|2911.53|2911.7|2911.7|2911.53|2911.53|0
1638455030000|2021-12-02 14:23:50|2911.55|2911.55|2911.63|2911.63|2911.75|2911.75|2911.51|2911.51|0
1638455040000|2021-12-02 14:24:00|2911.14|2911.14|2910.73|2910.73|2911.24|2911.24|2910.73|2910.73|0
1638455050000|2021-12-02 14:24:10|2910.7|2910.7|2910.26|2910.26|2910.7|2910.7|2910.26|2910.26|0
1638455060000|2021-12-02 14:24:20|2910.13|2910.13|2909.56|2909.56|2910.13|2910.13|2909.56|2909.56|0
1638455070000|2021-12-02 14:24:30|2909.67|2909.67|2909.06|2909.06|2909.67|2909.67|2909.06|2909.06|0
1638455080000|2021-12-02 14:24:40|2909.12|2909.12|2909.07|2909.07|2909.24|2909.24|2909.07|2909.07|0
1638455100000|2021-12-02 14:25:00|2908.97|2908.97|2908.97|2908.97|2908.97|2908.97|2908.97|2908.97|0
1638455110000|2021-12-02 14:25:10|2908.9|2908.9|2908.77|2908.77|2908.9|2908.9|2908.77|2908.77|0
1638455120000|2021-12-02 14:25:20|2908.7|2908.7|2908.62|2908.62|2908.8|2908.8|2908.62|2908.62|0
1638455130000|2021-12-02 14:25:30|2908.56|2908.56|2908.56|2908.56|2908.56|2908.56|2908.56|2908.56|0
1638455140000|2021-12-02 14:25:40|2908.42|2908.42|2908.14|2908.14|2908.42|2908.42|2908.14|2908.14|0
1638455160000|2021-12-02 14:26:00|2908.2|2908.2|2908.2|2908.2|2908.24|2908.24|2908.2|2908.2|0
1638455170000|2021-12-02 14:26:10|2908.14|2908.14|2908.13|2908.13|2908.14|2908.14|2908.13|2908.13|0
1638455180000|2021-12-02 14:26:20|2908.06|2908.06|2908.27|2908.27|2908.27|2908.27|2908|2908|0
1638455190000|2021-12-02 14:26:30|2908.34|2908.34|2908.41|2908.41|2908.41|2908.41|2908.34|2908.34|0
1638455210000|2021-12-02 14:26:50|2908.52|2908.52|2908.63|2908.63|2908.63|2908.63|2908.52|2908.52|0
1638455220000|2021-12-02 14:27:00|2908.7|2908.7|2908.97|2908.97|2908.97|2908.97|2908.7|2908.7|0
1638455230000|2021-12-02 14:27:10|2908.84|2908.84|2908.51|2908.51|2908.84|2908.84|2908.51|2908.51|0
1638455240000|2021-12-02 14:27:20|2908.64|2908.64|2909.1|2909.1|2909.19|2909.19|2908.64|2908.64|0
1638455250000|2021-12-02 14:27:30|2909.04|2909.04|2909.04|2909.04|2909.04|2909.04|2909.04|2909.04|0
1638455260000|2021-12-02 14:27:40|2909.15|2909.15|2909.1|2909.1|2909.15|2909.15|2908.97|2908.97|0
1638455270000|2021-12-02 14:27:50|2909.27|2909.27|2909.7|2909.7|2909.84|2909.84|2909.27|2909.27|0
1638455280000|2021-12-02 14:28:00|2909.73|2909.73|2909.63|2909.63|2909.73|2909.73|2909.6|2909.6|0
1638455290000|2021-12-02 14:28:10|2909.78|2909.78|2909.56|2909.56|2909.78|2909.78|2909.49|2909.49|0
1638455300000|2021-12-02 14:28:20|2909.65|2909.65|2909.48|2909.48|2909.65|2909.65|2909.48|2909.48|0
1638455310000|2021-12-02 14:28:30|2909.41|2909.41|2909.34|2909.34|2909.41|2909.41|2909.34|2909.34|0
1638455320000|2021-12-02 14:28:40|2909.2|2909.2|2909.09|2909.09|2909.23|2909.23|2909.02|2909.02|0
1638455330000|2021-12-02 14:28:50|2909.22|2909.22|2909.08|2909.08|2909.22|2909.22|2909.08|2909.08|0
1638455340000|2021-12-02 14:29:00|2909.15|2909.15|2908.92|2908.92|2909.15|2909.15|2908.9|2908.9|0
1638455350000|2021-12-02 14:29:10|2909.12|2909.12|2909.35|2909.35|2909.35|2909.35|2909.12|2909.12|0
1638455360000|2021-12-02 14:29:20|2909.16|2909.16|2910.01|2910.01|2910.01|2910.01|2909.16|2909.16|0
1638455370000|2021-12-02 14:29:30|2910.21|2910.21|2910.08|2910.08|2910.21|2910.21|2910.08|2910.08|0
1638455380000|2021-12-02 14:29:40|2910|2910|2910|2910|2910.01|2910.01|2910|2910|0
1638455390000|2021-12-02 14:29:50|2909.74|2909.74|2909.46|2909.46|2909.74|2909.74|2909.46|2909.46|0
1638455400000|2021-12-02 14:30:00|2909.32|2909.32|2909.42|2909.42|2909.53|2909.53|2909.25|2909.25|0
1638455420000|2021-12-02 14:30:20|2909.57|2909.57|2910.05|2910.05|2910.05|2910.05|2909.57|2909.57|0
1638455430000|2021-12-02 14:30:30|2910.2|2910.2|2910.57|2910.57|2910.57|2910.57|2910.2|2910.2|0
1638455440000|2021-12-02 14:30:40|2910.75|2910.75|2911.09|2911.09|2911.21|2911.21|2910.75|2910.75|0
1638455450000|2021-12-02 14:30:50|2911.21|2911.21|2911.15|2911.15|2911.21|2911.21|2911.11|2911.11|0
1638455460000|2021-12-02 14:31:00|2911.27|2911.27|2910.95|2910.95|2911.27|2911.27|2910.88|2910.88|0
1638455470000|2021-12-02 14:31:10|2911.01|2911.01|2911.2|2911.2|2911.2|2911.2|2911.01|2911.01|0
1638455480000|2021-12-02 14:31:20|2911|2911|2910.97|2910.97|2911|2911|2910.73|2910.73|0
1638455490000|2021-12-02 14:31:30|2910.82|2910.82|2910.49|2910.49|2910.82|2910.82|2910.49|2910.49|0
1638455500000|2021-12-02 14:31:40|2910.63|2910.63|2911.11|2911.11|2911.26|2911.26|2910.63|2910.63|0
1638455510000|2021-12-02 14:31:50|2911.26|2911.26|2911.23|2911.23|2911.26|2911.26|2911.23|2911.23|0
1638455520000|2021-12-02 14:32:00|2911.38|2911.38|2911.17|2911.17|2911.38|2911.38|2911.17|2911.17|0
1638455530000|2021-12-02 14:32:10|2911.06|2911.06|2910.99|2910.99|2911.06|2911.06|2910.99|2910.99|0
1638455540000|2021-12-02 14:32:20|2911.12|2911.12|2910.9|2910.9|2911.12|2911.12|2910.9|2910.9|0
1638455550000|2021-12-02 14:32:30|2910.76|2910.76|2910.31|2910.31|2910.76|2910.76|2910.3|2910.3|0
1638455560000|2021-12-02 14:32:40|2910.38|2910.38|2911.15|2911.15|2911.15|2911.15|2910.38|2910.38|0
1638455570000|2021-12-02 14:32:50|2911.36|2911.36|2911.5|2911.5|2911.56|2911.56|2911.32|2911.32|0
1638455580000|2021-12-02 14:33:00|2911.4|2911.4|2911.33|2911.33|2911.75|2911.75|2911.33|2911.33|0
1638455590000|2021-12-02 14:33:10|2911.36|2911.36|2911.48|2911.48|2911.48|2911.48|2911.36|2911.36|0
1638455600000|2021-12-02 14:33:20|2911.59|2911.59|2911.59|2911.59|2911.59|2911.59|2911.59|2911.59|0
1638455610000|2021-12-02 14:33:30|2911.38|2911.38|2911.2|2911.2|2911.39|2911.39|2911.2|2911.2|0
1638455620000|2021-12-02 14:33:40|2911.14|2911.14|2911.17|2911.17|2911.24|2911.24|2910.95|2910.95|0
1638455640000|2021-12-02 14:34:00|2911.37|2911.37|2912.03|2912.03|2912.03|2912.03|2911.37|2911.37|0
1638455650000|2021-12-02 14:34:10|2912.16|2912.16|2911.91|2911.91|2912.16|2912.16|2911.91|2911.91|0
1638455660000|2021-12-02 14:34:20|2911.8|2911.8|2911.29|2911.29|2911.8|2911.8|2911.29|2911.29|0
1638455670000|2021-12-02 14:34:30|2911.35|2911.35|2910.4|2910.4|2911.35|2911.35|2910.4|2910.4|0
1638455680000|2021-12-02 14:34:40|2910.69|2910.69|2911.13|2911.13|2911.13|2911.13|2910.69|2910.69|0
1638455690000|2021-12-02 14:34:50|2911.2|2911.2|2910.81|2910.81|2911.2|2911.2|2910.75|2910.75|0
1638455710000|2021-12-02 14:35:10|2910.85|2910.85|2910.33|2910.33|2910.85|2910.85|2910.33|2910.33|0
1638455720000|2021-12-02 14:35:20|2910.56|2910.56|2910.78|2910.78|2910.78|2910.78|2910.56|2910.56|0
1638455730000|2021-12-02 14:35:30|2910.64|2910.64|2910.43|2910.43|2910.64|2910.64|2910.35|2910.35|0
1638455740000|2021-12-02 14:35:40|2910.57|2910.57|2911.77|2911.77|2911.77|2911.77|2910.57|2910.57|0
1638455750000|2021-12-02 14:35:50|2911.84|2911.84|2912.93|2912.93|2912.93|2912.93|2911.84|2911.84|0
1638455760000|2021-12-02 14:36:00|2913.36|2913.36|2914.37|2914.37|2914.37|2914.37|2913.36|2913.36|0
1638455770000|2021-12-02 14:36:10|2915.4|2915.4|2916.02|2916.02|2916.02|2916.02|2915.32|2915.32|0
1638455780000|2021-12-02 14:36:20|2916.32|2916.32|2916.99|2916.99|2916.99|2916.99|2916.32|2916.32|0
1638455790000|2021-12-02 14:36:30|2917.22|2917.22|2918.4|2918.4|2918.42|2918.42|2917.22|2917.22|0
1638455800000|2021-12-02 14:36:40|2918.55|2918.55|2919.01|2919.01|2919.01|2919.01|2918.46|2918.46|0
1638455810000|2021-12-02 14:36:50|2918.89|2918.89|2918.84|2918.84|2918.89|2918.89|2918.72|2918.72|0
1638455820000|2021-12-02 14:37:00|2918.95|2918.95|2919.56|2919.56|2919.62|2919.62|2918.95|2918.95|0
1638455830000|2021-12-02 14:37:10|2919.62|2919.62|2919.67|2919.67|2919.67|2919.67|2919.62|2919.62|0
1638455840000|2021-12-02 14:37:20|2919.72|2919.72|2920.67|2920.67|2920.67|2920.67|2919.72|2919.72|0
1638455850000|2021-12-02 14:37:30|2920.79|2920.79|2920.94|2920.94|2920.94|2920.94|2920.71|2920.71|0
1638455860000|2021-12-02 14:37:40|2921.06|2921.06|2921.06|2921.06|2921.2|2921.2|2920.94|2920.94|0
1638455870000|2021-12-02 14:37:50|2920.91|2920.91|2920.6|2920.6|2920.91|2920.91|2920.6|2920.6|0
1638455880000|2021-12-02 14:38:00|2920.75|2920.75|2920.43|2920.43|2920.75|2920.75|2920.43|2920.43|0
1638455890000|2021-12-02 14:38:10|2920.01|2920.01|2920.22|2920.22|2920.22|2920.22|2920.01|2920.01|0
1638455900000|2021-12-02 14:38:20|2919.88|2919.88|2919.88|2919.88|2919.88|2919.88|2919.88|2919.88|0
1638455910000|2021-12-02 14:38:30|2920.44|2920.44|2920.63|2920.63|2920.63|2920.63|2920.44|2920.44|0
1638455920000|2021-12-02 14:38:40|2920.83|2920.83|2920.98|2920.98|2920.98|2920.98|2920.83|2920.83|0
1638455930000|2021-12-02 14:38:50|2921.1|2921.1|2921.42|2921.42|2921.42|2921.42|2921.1|2921.1|0
1638455940000|2021-12-02 14:39:00|2921.52|2921.52|2921.22|2921.22|2921.52|2921.52|2921.22|2921.22|0
1638455950000|2021-12-02 14:39:10|2921.42|2921.42|2921.55|2921.55|2921.55|2921.55|2921.42|2921.42|0
1638455960000|2021-12-02 14:39:20|2921.68|2921.68|2921.48|2921.48|2921.68|2921.68|2921.48|2921.48|0
1638455970000|2021-12-02 14:39:30|2921.71|2921.71|2922.08|2922.08|2922.08|2922.08|2921.71|2921.71|0
1638455990000|2021-12-02 14:39:50|2922.15|2922.15|2923.31|2923.31|2923.31|2923.31|2921.99|2921.99|0
1638456000000|2021-12-02 14:40:00|2923.54|2923.54|2923.43|2923.43|2923.64|2923.64|2923.43|2923.43|0
1638456010000|2021-12-02 14:40:10|2923.47|2923.47|2923.74|2923.74|2923.74|2923.74|2923.43|2923.43|0
1638456020000|2021-12-02 14:40:20|2923.81|2923.81|2923.68|2923.68|2923.81|2923.81|2923.64|2923.64|0
1638456030000|2021-12-02 14:40:30|2923.9|2923.9|2924.05|2924.05|2924.23|2924.23|2923.9|2923.9|0
1638456050000|2021-12-02 14:40:50|2924.26|2924.26|2924.53|2924.53|2924.53|2924.53|2924.26|2924.26|0
1638456060000|2021-12-02 14:41:00|2924.65|2924.65|2925.68|2925.68|2925.68|2925.68|2924.65|2924.65|0
1638456070000|2021-12-02 14:41:10|2925.62|2925.62|2925.84|2925.84|2925.84|2925.84|2925.62|2925.62|0
1638456080000|2021-12-02 14:41:20|2925.82|2925.82|2925.71|2925.71|2925.95|2925.95|2925.71|2925.71|0
1638456090000|2021-12-02 14:41:30|2925.76|2925.76|2924.8|2924.8|2925.76|2925.76|2924.8|2924.8|0
1638456100000|2021-12-02 14:41:40|2924.69|2924.69|2924.58|2924.58|2924.69|2924.69|2924.49|2924.49|0
1638456110000|2021-12-02 14:41:50|2924.27|2924.27|2924.07|2924.07|2924.27|2924.27|2924.07|2924.07|0
1638456120000|2021-12-02 14:42:00|2924.1|2924.1|2924.47|2924.47|2924.47|2924.47|2924.1|2924.1|0
1638456130000|2021-12-02 14:42:10|2924.45|2924.45|2924.19|2924.19|2924.45|2924.45|2924.19|2924.19|0
1638456140000|2021-12-02 14:42:20|2924.25|2924.25|2924.74|2924.74|2924.74|2924.74|2924.25|2924.25|0
1638456150000|2021-12-02 14:42:30|2924.68|2924.68|2925.08|2925.08|2925.08|2925.08|2924.68|2924.68|0
1638456160000|2021-12-02 14:42:40|2925.02|2925.02|2925.02|2925.02|2925.02|2925.02|2925.02|2925.02|0
1638456170000|2021-12-02 14:42:50|2925.59|2925.59|2926.51|2926.51|2926.51|2926.51|2925.59|2925.59|0
1638456180000|2021-12-02 14:43:00|2926.58|2926.58|2927.69|2927.69|2927.69|2927.69|2926.58|2926.58|0
1638456190000|2021-12-02 14:43:10|2927.8|2927.8|2927.93|2927.93|2927.93|2927.93|2927.78|2927.78|0
1638456200000|2021-12-02 14:43:20|2927.7|2927.7|2927.81|2927.81|2927.81|2927.81|2927.7|2927.7|0
1638456210000|2021-12-02 14:43:30|2927.7|2927.7|2927.75|2927.75|2927.75|2927.75|2927.58|2927.58|0
1638456220000|2021-12-02 14:43:40|2927.63|2927.63|2927.85|2927.85|2927.85|2927.85|2927.63|2927.63|0
1638456230000|2021-12-02 14:43:50|2927.71|2927.71|2927.68|2927.68|2927.72|2927.72|2927.68|2927.68|0
1638456240000|2021-12-02 14:44:00|2927.74|2927.74|2927.82|2927.82|2928.07|2928.07|2927.71|2927.71|0
1638456250000|2021-12-02 14:44:10|2927.94|2927.94|2927.94|2927.94|2927.94|2927.94|2927.94|2927.94|0
1638456260000|2021-12-02 14:44:20|2928.09|2928.09|2927.64|2927.64|2928.09|2928.09|2927.64|2927.64|0
1638456270000|2021-12-02 14:44:30|2927.54|2927.54|2927.74|2927.74|2927.74|2927.74|2927.54|2927.54|0
1638456280000|2021-12-02 14:44:40|2927.81|2927.81|2928.91|2928.91|2928.91|2928.91|2927.81|2927.81|0
1638456290000|2021-12-02 14:44:50|2928.71|2928.71|2928.59|2928.59|2928.71|2928.71|2928.59|2928.59|0
1638456300000|2021-12-02 14:45:00|2928.8|2928.8|2928.16|2928.16|2928.8|2928.8|2927.99|2927.99|0
1638456310000|2021-12-02 14:45:10|2927.87|2927.87|2927.29|2927.29|2927.87|2927.87|2927.29|2927.29|0
1638456320000|2021-12-02 14:45:20|2927.36|2927.36|2927.36|2927.36|2927.36|2927.36|2927.36|2927.36|0
1638456330000|2021-12-02 14:45:30|2927.42|2927.42|2928.3|2928.3|2928.3|2928.3|2927.42|2927.42|0
1638456340000|2021-12-02 14:45:40|2928.44|2928.44|2928.56|2928.56|2928.56|2928.56|2928.44|2928.44|0
1638456350000|2021-12-02 14:45:50|2928.63|2928.63|2928.92|2928.92|2928.92|2928.92|2928.63|2928.63|0
1638456370000|2021-12-02 14:46:10|2928.85|2928.85|2928.83|2928.83|2928.85|2928.85|2928.83|2928.83|0
1638456380000|2021-12-02 14:46:20|2929.04|2929.04|2928.86|2928.86|2929.04|2929.04|2928.85|2928.85|0
1638456390000|2021-12-02 14:46:30|2928.81|2928.81|2928.69|2928.69|2928.81|2928.81|2928.69|2928.69|0
1638456400000|2021-12-02 14:46:40|2928.39|2928.39|2927.86|2927.86|2928.39|2928.39|2927.76|2927.76|0
1638456410000|2021-12-02 14:46:50|2927.25|2927.25|2927.12|2927.12|2927.25|2927.25|2927.12|2927.12|0
1638456420000|2021-12-02 14:47:00|2927.19|2927.19|2927.37|2927.37|2927.37|2927.37|2927.19|2927.19|0
1638456430000|2021-12-02 14:47:10|2927.27|2927.27|2927.34|2927.34|2927.34|2927.34|2927.13|2927.13|0
1638456440000|2021-12-02 14:47:20|2927.49|2927.49|2927.75|2927.75|2927.75|2927.75|2927.48|2927.48|0
1638456450000|2021-12-02 14:47:30|2927.82|2927.82|2928.4|2928.4|2928.4|2928.4|2927.82|2927.82|0
1638456460000|2021-12-02 14:47:40|2928.34|2928.34|2928.34|2928.34|2928.34|2928.34|2928.34|2928.34|0
1638456470000|2021-12-02 14:47:50|2928.47|2928.47|2928.47|2928.47|2928.47|2928.47|2928.47|2928.47|0
1638456480000|2021-12-02 14:48:00|2928.57|2928.57|2928.42|2928.42|2928.78|2928.78|2928.42|2928.42|0
1638456490000|2021-12-02 14:48:10|2928.53|2928.53|2928.64|2928.64|2928.64|2928.64|2928.53|2928.53|0
1638456500000|2021-12-02 14:48:20|2928.43|2928.43|2928.34|2928.34|2928.43|2928.43|2928.23|2928.23|0
1638456510000|2021-12-02 14:48:30|2928.27|2928.27|2928.42|2928.42|2928.42|2928.42|2928.21|2928.21|0
1638456520000|2021-12-02 14:48:40|2928.52|2928.52|2928.72|2928.72|2928.72|2928.72|2928.52|2928.52|0
1638456530000|2021-12-02 14:48:50|2928.77|2928.77|2928.77|2928.77|2928.77|2928.77|2928.77|2928.77|0
1638456540000|2021-12-02 14:49:00|2929.06|2929.06|2929.42|2929.42|2929.42|2929.42|2929.06|2929.06|0
1638456550000|2021-12-02 14:49:10|2929.75|2929.75|2929.26|2929.26|2929.77|2929.77|2929.21|2929.21|0
1638456560000|2021-12-02 14:49:20|2929.02|2929.02|2928.39|2928.39|2929.02|2929.02|2928.39|2928.39|0
1638456570000|2021-12-02 14:49:30|2928.52|2928.52|2928.52|2928.52|2928.52|2928.52|2928.52|2928.52|0
1638456580000|2021-12-02 14:49:40|2928.41|2928.41|2927.83|2927.83|2928.41|2928.41|2927.83|2927.83|0
1638456590000|2021-12-02 14:49:50|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|0
1638456600000|2021-12-02 14:50:00|2927.32|2927.32|2926.79|2926.79|2927.36|2927.36|2926.79|2926.79|0
1638456610000|2021-12-02 14:50:10|2926.67|2926.67|2927.06|2927.06|2927.06|2927.06|2926.66|2926.66|0
1638456640000|2021-12-02 14:50:40|2927.16|2927.16|2927.71|2927.71|2927.71|2927.71|2927.16|2927.16|0
1638456650000|2021-12-02 14:50:50|2927.84|2927.84|2927.91|2927.91|2927.91|2927.91|2927.84|2927.84|0
1638456660000|2021-12-02 14:51:00|2927.81|2927.81|2927.21|2927.21|2927.91|2927.91|2927.21|2927.21|0
1638456670000|2021-12-02 14:51:10|2927.15|2927.15|2927.02|2927.02|2927.15|2927.15|2927.02|2927.02|0
1638456680000|2021-12-02 14:51:20|2926.88|2926.88|2926.88|2926.88|2926.88|2926.88|2926.88|2926.88|0
1638456690000|2021-12-02 14:51:30|2926.99|2926.99|2926.95|2926.95|2927.17|2927.17|2926.95|2926.95|0
1638456710000|2021-12-02 14:51:50|2927.01|2927.01|2927.2|2927.2|2927.2|2927.2|2927.01|2927.01|0
1638456730000|2021-12-02 14:52:10|2927.33|2927.33|2927.41|2927.41|2927.41|2927.41|2927.21|2927.21|0
1638456740000|2021-12-02 14:52:20|2927.51|2927.51|2927.58|2927.58|2927.58|2927.58|2927.51|2927.51|0
1638456750000|2021-12-02 14:52:30|2927.46|2927.46|2927.86|2927.86|2927.86|2927.86|2927.46|2927.46|0
1638456760000|2021-12-02 14:52:40|2928|2928|2928|2928|2928|2928|2928|2928|0
1638456770000|2021-12-02 14:52:50|2928.1|2928.1|2927.96|2927.96|2928.1|2928.1|2927.95|2927.95|0
1638456780000|2021-12-02 14:53:00|2927.89|2927.89|2927.79|2927.79|2927.89|2927.89|2927.79|2927.79|0
1638456790000|2021-12-02 14:53:10|2927.82|2927.82|2927.85|2927.85|2928.06|2928.06|2927.82|2927.82|0
1638456800000|2021-12-02 14:53:20|2927.92|2927.92|2927.99|2927.99|2928.14|2928.14|2927.92|2927.92|0
1638456810000|2021-12-02 14:53:30|2927.87|2927.87|2927.64|2927.64|2927.97|2927.97|2927.64|2927.64|0
1638456830000|2021-12-02 14:53:50|2927.83|2927.83|2927.89|2927.89|2927.96|2927.96|2927.83|2927.83|0
1638456840000|2021-12-02 14:54:00|2927.84|2927.84|2927.78|2927.78|2927.84|2927.84|2927.78|2927.78|0
1638456850000|2021-12-02 14:54:10|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|0
1638456860000|2021-12-02 14:54:20|2928.06|2928.06|2927.75|2927.75|2928.06|2928.06|2927.75|2927.75|0
1638456870000|2021-12-02 14:54:30|2927.96|2927.96|2928.03|2928.03|2928.03|2928.03|2927.96|2927.96|0
1638456880000|2021-12-02 14:54:40|2927.92|2927.92|2928.03|2928.03|2928.1|2928.1|2927.85|2927.85|0
1638456890000|2021-12-02 14:54:50|2927.97|2927.97|2927.74|2927.74|2927.97|2927.97|2927.74|2927.74|0
1638456900000|2021-12-02 14:55:00|2927.59|2927.59|2927.12|2927.12|2927.78|2927.78|2927.12|2927.12|0
1638456910000|2021-12-02 14:55:10|2926.99|2926.99|2926.54|2926.54|2926.99|2926.99|2926.35|2926.35|0
1638456920000|2021-12-02 14:55:20|2926.47|2926.47|2926.05|2926.05|2926.47|2926.47|2925.88|2925.88|0
1638456930000|2021-12-02 14:55:30|2926.02|2926.02|2926.29|2926.29|2926.29|2926.29|2926.02|2926.02|0
1638456940000|2021-12-02 14:55:40|2926.3|2926.3|2926.48|2926.48|2926.54|2926.54|2926.3|2926.3|0
1638456960000|2021-12-02 14:56:00|2926.27|2926.27|2926.27|2926.27|2926.27|2926.27|2926.27|2926.27|0
1638456970000|2021-12-02 14:56:10|2926.12|2926.12|2926.27|2926.27|2926.27|2926.27|2926.12|2926.12|0
1638456980000|2021-12-02 14:56:20|2926.05|2926.05|2926.1|2926.1|2926.1|2926.1|2926.05|2926.05|0
1638456990000|2021-12-02 14:56:30|2925.98|2925.98|2926.13|2926.13|2926.13|2926.13|2925.98|2925.98|0
1638457000000|2021-12-02 14:56:40|2926.06|2926.06|2926.21|2926.21|2926.21|2926.21|2926.06|2926.06|0
1638457010000|2021-12-02 14:56:50|2926.34|2926.34|2926.39|2926.39|2926.39|2926.39|2926.18|2926.18|0
1638457020000|2021-12-02 14:57:00|2926.14|2926.14|2926.04|2926.04|2926.14|2926.14|2926.04|2926.04|0
1638457030000|2021-12-02 14:57:10|2925.93|2925.93|2924.67|2924.67|2925.93|2925.93|2924.67|2924.67|0
1638457040000|2021-12-02 14:57:20|2924.62|2924.62|2924.42|2924.42|2924.62|2924.62|2924.23|2924.23|0
1638457050000|2021-12-02 14:57:30|2924.56|2924.56|2924.43|2924.43|2924.61|2924.61|2924.43|2924.43|0
1638457060000|2021-12-02 14:57:40|2924.36|2924.36|2924.23|2924.23|2924.36|2924.36|2924.23|2924.23|0
1638457070000|2021-12-02 14:57:50|2924.1|2924.1|2924.18|2924.18|2924.24|2924.24|2924.1|2924.1|0
1638457080000|2021-12-02 14:58:00|2924.2|2924.2|2924.36|2924.36|2924.36|2924.36|2924.2|2924.2|0
1638457090000|2021-12-02 14:58:10|2924.42|2924.42|2924.57|2924.57|2924.57|2924.57|2924.42|2924.42|0
1638457100000|2021-12-02 14:58:20|2924.51|2924.51|2924.19|2924.19|2924.51|2924.51|2924.19|2924.19|0
1638457110000|2021-12-02 14:58:30|2924.26|2924.26|2924.4|2924.4|2924.46|2924.46|2924.26|2924.26|0
1638457120000|2021-12-02 14:58:40|2924.29|2924.29|2924.29|2924.29|2924.29|2924.29|2924.29|2924.29|0
1638457130000|2021-12-02 14:58:50|2924.24|2924.24|2924.31|2924.31|2924.31|2924.31|2924.24|2924.24|0
1638457140000|2021-12-02 14:59:00|2924.86|2924.86|2925.56|2925.56|2925.56|2925.56|2924.86|2924.86|0
1638457150000|2021-12-02 14:59:10|2925.79|2925.79|2926.09|2926.09|2926.1|2926.1|2925.79|2925.79|0
1638457160000|2021-12-02 14:59:20|2925.95|2925.95|2926.65|2926.65|2926.65|2926.65|2925.95|2925.95|0
1638457170000|2021-12-02 14:59:30|2926.67|2926.67|2926.99|2926.99|2926.99|2926.99|2926.67|2926.67|0
1638457180000|2021-12-02 14:59:40|2927.09|2927.09|2927.19|2927.19|2927.26|2927.26|2927.09|2927.09|0
1638457190000|2021-12-02 14:59:50|2927.07|2927.07|2927.07|2927.07|2927.07|2927.07|2927.07|2927.07|0
1638457200000|2021-12-02 15:00:00|2927.2|2927.2|2926.54|2926.54|2927.35|2927.35|2926.46|2926.46|0
1638457210000|2021-12-02 15:00:10|2926.42|2926.42|2924.77|2924.77|2926.42|2926.42|2924.71|2924.71|0
1638457220000|2021-12-02 15:00:20|2924.83|2924.83|2924.95|2924.95|2924.95|2924.95|2924.83|2924.83|0
1638457230000|2021-12-02 15:00:30|2924.77|2924.77|2923.03|2923.03|2924.9|2924.9|2923.03|2923.03|0
1638457240000|2021-12-02 15:00:40|2922.98|2922.98|2920.83|2920.83|2922.98|2922.98|2920.83|2920.83|0
1638457250000|2021-12-02 15:00:50|2920.68|2920.68|2919.83|2919.83|2920.68|2920.68|2919.83|2919.83|0
1638457260000|2021-12-02 15:01:00|2919.61|2919.61|2919.26|2919.26|2919.82|2919.82|2919.26|2919.26|0
1638457270000|2021-12-02 15:01:10|2919.21|2919.21|2919.35|2919.35|2919.35|2919.35|2919.21|2919.21|0
1638457280000|2021-12-02 15:01:20|2919.47|2919.47|2919.63|2919.63|2919.85|2919.85|2919.47|2919.47|0
1638457290000|2021-12-02 15:01:30|2919.58|2919.58|2919.51|2919.51|2919.58|2919.58|2919.51|2919.51|0
1638457300000|2021-12-02 15:01:40|2919.32|2919.32|2919.52|2919.52|2919.52|2919.52|2919.21|2919.21|0
1638457310000|2021-12-02 15:01:50|2919.32|2919.32|2919.41|2919.41|2919.41|2919.41|2919.26|2919.26|0
1638457320000|2021-12-02 15:02:00|2919.58|2919.58|2920.3|2920.3|2920.32|2920.32|2919.58|2919.58|0
1638457330000|2021-12-02 15:02:10|2920.08|2920.08|2920.01|2920.01|2920.12|2920.12|2920.01|2920.01|0
1638457340000|2021-12-02 15:02:20|2919.96|2919.96|2920.03|2920.03|2920.03|2920.03|2919.96|2919.96|0
1638457350000|2021-12-02 15:02:30|2920.34|2920.34|2920.34|2920.34|2920.34|2920.34|2920.34|2920.34|0
1638457360000|2021-12-02 15:02:40|2920.47|2920.47|2920.71|2920.71|2920.71|2920.71|2920.47|2920.47|0
1638457370000|2021-12-02 15:02:50|2920.94|2920.94|2921.24|2921.24|2921.24|2921.24|2920.94|2920.94|0
1638457380000|2021-12-02 15:03:00|2921.25|2921.25|2921.25|2921.25|2921.25|2921.25|2921.03|2921.03|0
1638457390000|2021-12-02 15:03:10|2921.02|2921.02|2920.8|2920.8|2921.02|2921.02|2920.8|2920.8|0
1638457400000|2021-12-02 15:03:20|2920.93|2920.93|2921.36|2921.36|2921.36|2921.36|2920.93|2920.93|0
1638457410000|2021-12-02 15:03:30|2921.48|2921.48|2921.67|2921.67|2921.67|2921.67|2921.48|2921.48|0
1638457430000|2021-12-02 15:03:50|2921.75|2921.75|2922.02|2922.02|2922.02|2922.02|2921.75|2921.75|0
1638457440000|2021-12-02 15:04:00|2922.21|2922.21|2922.27|2922.27|2922.27|2922.27|2922.21|2922.21|0
1638457450000|2021-12-02 15:04:10|2922.34|2922.34|2922.45|2922.45|2922.45|2922.45|2922.34|2922.34|0
1638457460000|2021-12-02 15:04:20|2922.6|2922.6|2922.72|2922.72|2923.03|2923.03|2922.6|2922.6|0
1638457470000|2021-12-02 15:04:30|2922.87|2922.87|2922.87|2922.87|2922.87|2922.87|2922.87|2922.87|0
1638457480000|2021-12-02 15:04:40|2922.98|2922.98|2924.33|2924.33|2924.33|2924.33|2922.98|2922.98|0
1638457490000|2021-12-02 15:04:50|2923.89|2923.89|2923.7|2923.7|2923.89|2923.89|2923.7|2923.7|0
1638457500000|2021-12-02 15:05:00|2923.56|2923.56|2923.03|2923.03|2923.56|2923.56|2923.03|2923.03|0
1638457510000|2021-12-02 15:05:10|2922.95|2922.95|2922.95|2922.95|2923.02|2923.02|2922.81|2922.81|0
1638457520000|2021-12-02 15:05:20|2923.02|2923.02|2923.06|2923.06|2923.17|2923.17|2923.02|2923.02|0
1638457530000|2021-12-02 15:05:30|2923.19|2923.19|2923.31|2923.31|2923.31|2923.31|2923.19|2923.19|0
1638457540000|2021-12-02 15:05:40|2923.24|2923.24|2922.66|2922.66|2923.24|2923.24|2922.66|2922.66|0
1638457550000|2021-12-02 15:05:50|2922.59|2922.59|2922.4|2922.4|2922.59|2922.59|2922.4|2922.4|0
1638457560000|2021-12-02 15:06:00|2922.54|2922.54|2921.95|2921.95|2922.54|2922.54|2921.88|2921.88|0
1638457570000|2021-12-02 15:06:10|2922.02|2922.02|2922.3|2922.3|2922.3|2922.3|2922.02|2922.02|0
1638457580000|2021-12-02 15:06:20|2922.37|2922.37|2922.05|2922.05|2922.37|2922.37|2922.05|2922.05|0
1638457590000|2021-12-02 15:06:30|2922.1|2922.1|2922.16|2922.16|2922.16|2922.16|2922.1|2922.1|0
1638457600000|2021-12-02 15:06:40|2922.01|2922.01|2921.9|2921.9|2922.01|2922.01|2921.9|2921.9|0
1638457610000|2021-12-02 15:06:50|2921.84|2921.84|2921.76|2921.76|2921.84|2921.84|2921.76|2921.76|0
1638457630000|2021-12-02 15:07:10|2921.83|2921.83|2921.83|2921.83|2921.83|2921.83|2921.83|2921.83|0
1638457640000|2021-12-02 15:07:20|2921.73|2921.73|2921.52|2921.52|2921.73|2921.73|2921.52|2921.52|0
1638457650000|2021-12-02 15:07:30|2921.64|2921.64|2921.94|2921.94|2921.94|2921.94|2921.64|2921.64|0
1638457660000|2021-12-02 15:07:40|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|0
1638457670000|2021-12-02 15:07:50|2921.92|2921.92|2922.04|2922.04|2922.04|2922.04|2921.92|2921.92|0
1638457690000|2021-12-02 15:08:10|2921.8|2921.8|2921.69|2921.69|2921.8|2921.8|2921.69|2921.69|0
1638457700000|2021-12-02 15:08:20|2921.57|2921.57|2921.57|2921.57|2921.57|2921.57|2921.57|2921.57|0
1638457710000|2021-12-02 15:08:30|2921.51|2921.51|2921.31|2921.31|2921.51|2921.51|2921.27|2921.27|0
1638457720000|2021-12-02 15:08:40|2920.87|2920.87|2920.77|2920.77|2920.87|2920.87|2920.77|2920.77|0
1638457730000|2021-12-02 15:08:50|2920.88|2920.88|2920.38|2920.38|2921.13|2921.13|2920.38|2920.38|0
1638457740000|2021-12-02 15:09:00|2920.31|2920.31|2919.63|2919.63|2920.31|2920.31|2919.63|2919.63|0
1638457750000|2021-12-02 15:09:10|2919.45|2919.45|2919.28|2919.28|2919.45|2919.45|2919.28|2919.28|0
1638457760000|2021-12-02 15:09:20|2919.16|2919.16|2918.78|2918.78|2919.16|2919.16|2918.78|2918.78|0
1638457770000|2021-12-02 15:09:30|2918.72|2918.72|2918.66|2918.66|2918.72|2918.72|2918.66|2918.66|0
1638457780000|2021-12-02 15:09:40|2918.79|2918.79|2918.72|2918.72|2918.79|2918.79|2918.72|2918.72|0
1638457790000|2021-12-02 15:09:50|2918.67|2918.67|2918.52|2918.52|2918.67|2918.67|2918.52|2918.52|0
1638457800000|2021-12-02 15:10:00|2918.73|2918.73|2918.82|2918.82|2918.89|2918.89|2918.66|2918.66|0
1638457810000|2021-12-02 15:10:10|2918.75|2918.75|2918.87|2918.87|2918.96|2918.96|2918.75|2918.75|0
1638457820000|2021-12-02 15:10:20|2918.76|2918.76|2918.32|2918.32|2918.76|2918.76|2918.3|2918.3|0
1638457830000|2021-12-02 15:10:30|2918.21|2918.21|2917.55|2917.55|2918.21|2918.21|2917.55|2917.55|0
1638457840000|2021-12-02 15:10:40|2917.49|2917.49|2917.19|2917.19|2917.49|2917.49|2917.19|2917.19|0
1638457850000|2021-12-02 15:10:50|2917.12|2917.12|2917.56|2917.56|2917.56|2917.56|2917.12|2917.12|0
1638457860000|2021-12-02 15:11:00|2917.68|2917.68|2917.31|2917.31|2917.79|2917.79|2917.28|2917.28|0
1638457870000|2021-12-02 15:11:10|2917.52|2917.52|2917.66|2917.66|2917.67|2917.67|2917.52|2917.52|0
1638457880000|2021-12-02 15:11:20|2917.6|2917.6|2917.4|2917.4|2917.6|2917.6|2917.4|2917.4|0
1638457890000|2021-12-02 15:11:30|2917.34|2917.34|2916.51|2916.51|2917.34|2917.34|2916.34|2916.34|0
1638457900000|2021-12-02 15:11:40|2916.7|2916.7|2916.5|2916.5|2916.7|2916.7|2916.35|2916.35|0
1638457910000|2021-12-02 15:11:50|2916.44|2916.44|2916.71|2916.71|2916.85|2916.85|2916.44|2916.44|0
1638457920000|2021-12-02 15:12:00|2916.84|2916.84|2916.84|2916.84|2916.84|2916.84|2916.71|2916.71|0
1638457930000|2021-12-02 15:12:10|2916.74|2916.74|2916.74|2916.74|2916.74|2916.74|2916.74|2916.74|0
1638457940000|2021-12-02 15:12:20|2916.75|2916.75|2917.04|2917.04|2917.04|2917.04|2916.75|2916.75|0
1638457950000|2021-12-02 15:12:30|2917.11|2917.11|2917.64|2917.64|2917.64|2917.64|2917.11|2917.11|0
1638457960000|2021-12-02 15:12:40|2917.63|2917.63|2917.19|2917.19|2917.67|2917.67|2917.17|2917.17|0
1638457980000|2021-12-02 15:13:00|2917.29|2917.29|2917.55|2917.55|2917.55|2917.55|2917.29|2917.29|0
1638457990000|2021-12-02 15:13:10|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|0
1638458010000|2021-12-02 15:13:30|2917.31|2917.31|2917.31|2917.31|2917.31|2917.31|2917.31|2917.31|0
1638458020000|2021-12-02 15:13:40|2917.24|2917.24|2916.71|2916.71|2917.36|2917.36|2916.71|2916.71|0
1638458040000|2021-12-02 15:14:00|2916.65|2916.65|2916.65|2916.65|2916.65|2916.65|2916.65|2916.65|0
1638458050000|2021-12-02 15:14:10|2916.76|2916.76|2916.76|2916.76|2916.76|2916.76|2916.76|2916.76|0
1638458060000|2021-12-02 15:14:20|2916.86|2916.86|2917.07|2917.07|2917.07|2917.07|2916.86|2916.86|0
1638458070000|2021-12-02 15:14:30|2917.1|2917.1|2917.03|2917.03|2917.1|2917.1|2917.03|2917.03|0
1638458080000|2021-12-02 15:14:40|2917.14|2917.14|2917.14|2917.14|2917.14|2917.14|2917.14|2917.14|0
1638458100000|2021-12-02 15:15:00|2917.29|2917.29|2917.38|2917.38|2917.73|2917.73|2917.29|2917.29|0
1638458110000|2021-12-02 15:15:10|2917.31|2917.31|2917.14|2917.14|2917.31|2917.31|2917.14|2917.14|0
1638458120000|2021-12-02 15:15:20|2917.01|2917.01|2917.01|2917.01|2917.01|2917.01|2917.01|2917.01|0
1638458130000|2021-12-02 15:15:30|2916.79|2916.79|2916.79|2916.79|2916.79|2916.79|2916.79|2916.79|0
1638458140000|2021-12-02 15:15:40|2916.66|2916.66|2916.29|2916.29|2916.66|2916.66|2916.29|2916.29|0
1638458150000|2021-12-02 15:15:50|2916.22|2916.22|2916.07|2916.07|2916.22|2916.22|2916.07|2916.07|0
1638458160000|2021-12-02 15:16:00|2915.89|2915.89|2915.69|2915.69|2915.89|2915.89|2915.69|2915.69|0
1638458170000|2021-12-02 15:16:10|2915.63|2915.63|2915.66|2915.66|2915.66|2915.66|2915.6|2915.6|0
1638458190000|2021-12-02 15:16:30|2915.29|2915.29|2915.29|2915.29|2915.29|2915.29|2915.29|2915.29|0
1638458200000|2021-12-02 15:16:40|2915.43|2915.43|2915.43|2915.43|2915.43|2915.43|2915.43|2915.43|0
1638458220000|2021-12-02 15:17:00|2915.51|2915.51|2915.51|2915.51|2915.51|2915.51|2915.51|2915.51|0
1638458230000|2021-12-02 15:17:10|2915.49|2915.49|2915.15|2915.15|2915.49|2915.49|2915.15|2915.15|0
1638458240000|2021-12-02 15:17:20|2915.35|2915.35|2915.29|2915.29|2915.39|2915.39|2915.29|2915.29|0
1638458250000|2021-12-02 15:17:30|2915.16|2915.16|2915.16|2915.16|2915.16|2915.16|2915.01|2915.01|0
1638458260000|2021-12-02 15:17:40|2914.89|2914.89|2914.7|2914.7|2914.89|2914.89|2914.7|2914.7|0
1638458270000|2021-12-02 15:17:50|2914.34|2914.34|2914|2914|2914.34|2914.34|2914|2914|0
1638458280000|2021-12-02 15:18:00|2914.1|2914.1|2914.26|2914.26|2914.31|2914.31|2914.1|2914.1|0
1638458290000|2021-12-02 15:18:10|2914.15|2914.15|2913.31|2913.31|2914.26|2914.26|2913.31|2913.31|0
1638458300000|2021-12-02 15:18:20|2913.24|2913.24|2912.92|2912.92|2913.24|2913.24|2912.92|2912.92|0
1638458310000|2021-12-02 15:18:30|2912.86|2912.86|2912.49|2912.49|2912.86|2912.86|2912.49|2912.49|0
1638458320000|2021-12-02 15:18:40|2912.46|2912.46|2912.46|2912.46|2912.46|2912.46|2912.46|2912.46|0
1638458330000|2021-12-02 15:18:50|2912.52|2912.52|2912.42|2912.42|2912.52|2912.52|2912.11|2912.11|0
1638458340000|2021-12-02 15:19:00|2912.35|2912.35|2912.28|2912.28|2912.42|2912.42|2912.1|2912.1|0
1638458350000|2021-12-02 15:19:10|2912.39|2912.39|2913.01|2913.01|2913.01|2913.01|2912.39|2912.39|0
1638458360000|2021-12-02 15:19:20|2913.08|2913.08|2912.79|2912.79|2913.08|2913.08|2912.79|2912.79|0
1638458370000|2021-12-02 15:19:30|2912.86|2912.86|2912.86|2912.86|2912.86|2912.86|2912.86|2912.86|0
1638458380000|2021-12-02 15:19:40|2912.96|2912.96|2912.99|2912.99|2912.99|2912.99|2912.84|2912.84|0
1638458390000|2021-12-02 15:19:50|2912.92|2912.92|2913.06|2913.06|2913.06|2913.06|2912.91|2912.91|0
1638458400000|2021-12-02 15:20:00|2913.29|2913.29|2912.81|2912.81|2913.29|2913.29|2912.81|2912.81|0
1638458420000|2021-12-02 15:20:20|2912.58|2912.58|2912.01|2912.01|2912.58|2912.58|2911.79|2911.79|0
1638458430000|2021-12-02 15:20:30|2912.11|2912.11|2912.11|2912.11|2912.11|2912.11|2912.11|2912.11|0
1638458440000|2021-12-02 15:20:40|2911.68|2911.68|2911.56|2911.56|2911.68|2911.68|2911.56|2911.56|0
1638458450000|2021-12-02 15:20:50|2911.51|2911.51|2910.88|2910.88|2911.65|2911.65|2910.88|2910.88|0
1638458460000|2021-12-02 15:21:00|2910.86|2910.86|2910.86|2910.86|2910.86|2910.86|2910.86|2910.86|0
1638458470000|2021-12-02 15:21:10|2910.93|2910.93|2910.81|2910.81|2910.93|2910.93|2910.81|2910.81|0
1638458480000|2021-12-02 15:21:20|2910.67|2910.67|2910.67|2910.67|2910.67|2910.67|2910.67|2910.67|0
1638458490000|2021-12-02 15:21:30|2910.54|2910.54|2910.03|2910.03|2910.54|2910.54|2910.03|2910.03|0
1638458500000|2021-12-02 15:21:40|2910.13|2910.13|2910.36|2910.36|2910.36|2910.36|2910.13|2910.13|0
1638458510000|2021-12-02 15:21:50|2910.43|2910.43|2910.43|2910.43|2910.43|2910.43|2910.43|2910.43|0
1638458520000|2021-12-02 15:22:00|2910.17|2910.17|2910.5|2910.5|2910.72|2910.72|2910.03|2910.03|0
1638458530000|2021-12-02 15:22:10|2910.57|2910.57|2910.78|2910.78|2910.78|2910.78|2910.57|2910.57|0
1638458540000|2021-12-02 15:22:20|2910.84|2910.84|2910.92|2910.92|2910.92|2910.92|2910.77|2910.77|0
1638458550000|2021-12-02 15:22:30|2911.19|2911.19|2911.26|2911.26|2911.26|2911.26|2911.19|2911.19|0
1638458560000|2021-12-02 15:22:40|2911.28|2911.28|2912.09|2912.09|2912.09|2912.09|2911.28|2911.28|0
1638458570000|2021-12-02 15:22:50|2912.42|2912.42|2912.44|2912.44|2912.44|2912.44|2912.42|2912.42|0
1638458580000|2021-12-02 15:23:00|2912.37|2912.37|2912.42|2912.42|2912.43|2912.43|2912.31|2912.31|0
1638458590000|2021-12-02 15:23:10|2912.35|2912.35|2912|2912|2912.35|2912.35|2912|2912|0
1638458600000|2021-12-02 15:23:20|2912.07|2912.07|2912.4|2912.4|2912.4|2912.4|2912.07|2912.07|0
1638458610000|2021-12-02 15:23:30|2912.38|2912.38|2912.38|2912.38|2912.38|2912.38|2912.38|2912.38|0
1638458630000|2021-12-02 15:23:50|2912.41|2912.41|2912.85|2912.85|2912.85|2912.85|2912.41|2912.41|0
1638458640000|2021-12-02 15:24:00|2913.15|2913.15|2914.44|2914.44|2914.44|2914.44|2913.15|2913.15|0
1638458650000|2021-12-02 15:24:10|2914.54|2914.54|2914.03|2914.03|2914.54|2914.54|2914.03|2914.03|0
1638458660000|2021-12-02 15:24:20|2914.11|2914.11|2914.11|2914.11|2914.11|2914.11|2914.11|2914.11|0
1638458690000|2021-12-02 15:24:50|2914.47|2914.47|2914.23|2914.23|2914.47|2914.47|2914.23|2914.23|0
1638458700000|2021-12-02 15:25:00|2914.18|2914.18|2914.32|2914.32|2914.32|2914.32|2914.11|2914.11|0
1638458710000|2021-12-02 15:25:10|2914.39|2914.39|2914.69|2914.69|2914.79|2914.79|2914.39|2914.39|0
1638458720000|2021-12-02 15:25:20|2914.57|2914.57|2914.52|2914.52|2914.57|2914.57|2914.52|2914.52|0
1638458730000|2021-12-02 15:25:30|2914.32|2914.32|2914.13|2914.13|2914.32|2914.32|2914.13|2914.13|0
1638458740000|2021-12-02 15:25:40|2914.26|2914.26|2913.58|2913.58|2914.33|2914.33|2913.58|2913.58|0
1638458750000|2021-12-02 15:25:50|2913.68|2913.68|2913.75|2913.75|2913.75|2913.75|2913.68|2913.68|0
1638458760000|2021-12-02 15:26:00|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|0
1638458770000|2021-12-02 15:26:10|2914.14|2914.14|2914.14|2914.14|2914.14|2914.14|2914.14|2914.14|0
1638458780000|2021-12-02 15:26:20|2914.66|2914.66|2915.66|2915.66|2915.66|2915.66|2914.66|2914.66|0
1638458790000|2021-12-02 15:26:30|2915.91|2915.91|2916.57|2916.57|2916.57|2916.57|2915.91|2915.91|0
1638458810000|2021-12-02 15:26:50|2916.91|2916.91|2917.49|2917.49|2917.49|2917.49|2916.91|2916.91|0
1638458820000|2021-12-02 15:27:00|2917.6|2917.6|2917.68|2917.68|2917.74|2917.74|2917.6|2917.6|0
1638458830000|2021-12-02 15:27:10|2917.97|2917.97|2918.1|2918.1|2918.1|2918.1|2917.97|2917.97|0
1638458840000|2021-12-02 15:27:20|2918.58|2918.58|2918.65|2918.65|2918.65|2918.65|2918.58|2918.58|0
1638458850000|2021-12-02 15:27:30|2918.58|2918.58|2917.98|2917.98|2918.58|2918.58|2917.92|2917.92|0
1638458860000|2021-12-02 15:27:40|2917.91|2917.91|2917.8|2917.8|2917.91|2917.91|2917.8|2917.8|0
1638458880000|2021-12-02 15:28:00|2917.65|2917.65|2917.63|2917.63|2917.69|2917.69|2917.63|2917.63|0
1638458890000|2021-12-02 15:28:10|2917.52|2917.52|2917.43|2917.43|2917.52|2917.52|2917.43|2917.43|0
1638458900000|2021-12-02 15:28:20|2917.1|2917.1|2917.1|2917.1|2917.1|2917.1|2917.1|2917.1|0
1638458910000|2021-12-02 15:28:30|2917.05|2917.05|2916.82|2916.82|2917.05|2917.05|2916.82|2916.82|0
1638458920000|2021-12-02 15:28:40|2916.89|2916.89|2916.89|2916.89|2916.89|2916.89|2916.89|2916.89|0
1638458930000|2021-12-02 15:28:50|2916.99|2916.99|2917.05|2917.05|2917.05|2917.05|2916.99|2916.99|0
1638458940000|2021-12-02 15:29:00|2917.28|2917.28|2917.61|2917.61|2917.61|2917.61|2917.28|2917.28|0
1638458950000|2021-12-02 15:29:10|2917.76|2917.76|2917.97|2917.97|2918.22|2918.22|2917.76|2917.76|0
1638458960000|2021-12-02 15:29:20|2917.84|2917.84|2917.98|2917.98|2917.98|2917.98|2917.84|2917.84|0
1638458970000|2021-12-02 15:29:30|2918.1|2918.1|2917.98|2917.98|2918.1|2918.1|2917.98|2917.98|0
1638458980000|2021-12-02 15:29:40|2918.08|2918.08|2918.21|2918.21|2918.21|2918.21|2918.08|2918.08|0
1638458990000|2021-12-02 15:29:50|2918.8|2918.8|2919.19|2919.19|2919.19|2919.19|2918.8|2918.8|0
1638459000000|2021-12-02 15:30:00|2919.3|2919.3|2921.62|2921.62|2921.62|2921.62|2919.3|2919.3|0
1638459010000|2021-12-02 15:30:10|2921.87|2921.87|2922.09|2922.09|2922.09|2922.09|2921.87|2921.87|0
1638459020000|2021-12-02 15:30:20|2922.21|2922.21|2922.21|2922.21|2922.21|2922.21|2922.21|2922.21|0
1638459030000|2021-12-02 15:30:30|2922.09|2922.09|2921.89|2921.89|2922.09|2922.09|2921.89|2921.89|0
1638459040000|2021-12-02 15:30:40|2921.83|2921.83|2921.65|2921.65|2921.83|2921.83|2921.62|2921.62|0
1638459050000|2021-12-02 15:30:50|2921.55|2921.55|2921.44|2921.44|2921.55|2921.55|2921.44|2921.44|0
1638459060000|2021-12-02 15:31:00|2921.47|2921.47|2921.62|2921.62|2921.62|2921.62|2921.47|2921.47|0
1638459070000|2021-12-02 15:31:10|2921.82|2921.82|2921.75|2921.75|2921.82|2921.82|2921.75|2921.75|0
1638459080000|2021-12-02 15:31:20|2921.62|2921.62|2921.26|2921.26|2921.62|2921.62|2921.26|2921.26|0
1638459090000|2021-12-02 15:31:30|2921.22|2921.22|2921.01|2921.01|2921.22|2921.22|2921.01|2921.01|0
1638459110000|2021-12-02 15:31:50|2921.07|2921.07|2921.15|2921.15|2921.15|2921.15|2921.07|2921.07|0
1638459120000|2021-12-02 15:32:00|2921.25|2921.25|2921.15|2921.15|2921.25|2921.25|2921.15|2921.15|0
1638459130000|2021-12-02 15:32:10|2921.27|2921.27|2920.8|2920.8|2921.27|2921.27|2920.44|2920.44|0
1638459140000|2021-12-02 15:32:20|2921.01|2921.01|2920.86|2920.86|2921.3|2921.3|2920.86|2920.86|0
1638459150000|2021-12-02 15:32:30|2921.01|2921.01|2921.12|2921.12|2921.12|2921.12|2921.01|2921.01|0
1638459160000|2021-12-02 15:32:40|2921.06|2921.06|2921.06|2921.06|2921.06|2921.06|2921.06|2921.06|0
1638459170000|2021-12-02 15:32:50|2920.94|2920.94|2920.94|2920.94|2920.94|2920.94|2920.94|2920.94|0
1638459180000|2021-12-02 15:33:00|2921.05|2921.05|2921.12|2921.12|2921.15|2921.15|2921.05|2921.05|0
1638459190000|2021-12-02 15:33:10|2921.08|2921.08|2920.51|2920.51|2921.08|2921.08|2920.51|2920.51|0
1638459200000|2021-12-02 15:33:20|2920.44|2920.44|2920.44|2920.44|2920.44|2920.44|2920.44|2920.44|0
1638459210000|2021-12-02 15:33:30|2920|2920|2919.69|2919.69|2920|2920|2919.69|2919.69|0
1638459220000|2021-12-02 15:33:40|2919.82|2919.82|2919.67|2919.67|2919.82|2919.82|2919.67|2919.67|0
1638459230000|2021-12-02 15:33:50|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|0
1638459240000|2021-12-02 15:34:00|2919.77|2919.77|2919.33|2919.33|2919.77|2919.77|2919.33|2919.33|0
1638459250000|2021-12-02 15:34:10|2919.26|2919.26|2918.54|2918.54|2919.38|2919.38|2918.54|2918.54|0
1638459260000|2021-12-02 15:34:20|2917.91|2917.91|2917.31|2917.31|2917.91|2917.91|2917.31|2917.31|0
1638459270000|2021-12-02 15:34:30|2916.98|2916.98|2915.85|2915.85|2916.98|2916.98|2915.85|2915.85|0
1638459280000|2021-12-02 15:34:40|2915.56|2915.56|2915.41|2915.41|2915.59|2915.59|2915.41|2915.41|0
1638459290000|2021-12-02 15:34:50|2915.29|2915.29|2914.61|2914.61|2915.29|2915.29|2914.61|2914.61|0
1638459300000|2021-12-02 15:35:00|2914.54|2914.54|2914.54|2914.54|2914.54|2914.54|2914.5|2914.5|0
1638459310000|2021-12-02 15:35:10|2914.42|2914.42|2914.21|2914.21|2914.42|2914.42|2914.21|2914.21|0
1638459320000|2021-12-02 15:35:20|2914.35|2914.35|2914.46|2914.46|2914.46|2914.46|2914.35|2914.35|0
1638459330000|2021-12-02 15:35:30|2914.39|2914.39|2914.6|2914.6|2914.6|2914.6|2914.39|2914.39|0
1638459340000|2021-12-02 15:35:40|2914.32|2914.32|2914.39|2914.39|2914.39|2914.39|2914.25|2914.25|0
1638459350000|2021-12-02 15:35:50|2914.54|2914.54|2914.39|2914.39|2914.54|2914.54|2914.39|2914.39|0
1638459360000|2021-12-02 15:36:00|2914.54|2914.54|2914.5|2914.5|2914.65|2914.65|2914.39|2914.39|0
1638459380000|2021-12-02 15:36:20|2914.52|2914.52|2914.52|2914.52|2914.52|2914.52|2914.52|2914.52|0
1638459390000|2021-12-02 15:36:30|2914.5|2914.5|2914.5|2914.5|2914.65|2914.65|2914.5|2914.5|0
1638459400000|2021-12-02 15:36:40|2914.65|2914.65|2915.58|2915.58|2915.72|2915.72|2914.65|2914.65|0
1638459410000|2021-12-02 15:36:50|2915.52|2915.52|2915.34|2915.34|2915.52|2915.52|2915.2|2915.2|0
1638459430000|2021-12-02 15:37:10|2915.2|2915.2|2914.93|2914.93|2915.33|2915.33|2914.93|2914.93|0
1638459440000|2021-12-02 15:37:20|2914.79|2914.79|2914.79|2914.79|2914.79|2914.79|2914.79|2914.79|0
1638459450000|2021-12-02 15:37:30|2914.65|2914.65|2914.58|2914.58|2914.65|2914.65|2914.58|2914.58|0
1638459460000|2021-12-02 15:37:40|2914.51|2914.51|2914.27|2914.27|2914.51|2914.51|2914.27|2914.27|0
1638459470000|2021-12-02 15:37:50|2914.33|2914.33|2914.27|2914.27|2914.33|2914.33|2914.27|2914.27|0
1638459480000|2021-12-02 15:38:00|2914.33|2914.33|2914.33|2914.33|2914.33|2914.33|2914.33|2914.33|0
1638459490000|2021-12-02 15:38:10|2914.27|2914.27|2914.2|2914.2|2914.27|2914.27|2914.2|2914.2|0
1638459500000|2021-12-02 15:38:20|2914.06|2914.06|2913.86|2913.86|2914.06|2914.06|2913.86|2913.86|0
1638459510000|2021-12-02 15:38:30|2913.79|2913.79|2913.73|2913.73|2913.79|2913.79|2913.73|2913.73|0
1638459520000|2021-12-02 15:38:40|2913.61|2913.61|2912.35|2912.35|2913.61|2913.61|2912.35|2912.35|0
1638459530000|2021-12-02 15:38:50|2912.4|2912.4|2912.1|2912.1|2912.51|2912.51|2912.1|2912.1|0
1638459540000|2021-12-02 15:39:00|2911.98|2911.98|2911.98|2911.98|2911.98|2911.98|2911.98|2911.98|0
1638459550000|2021-12-02 15:39:10|2911.84|2911.84|2911.28|2911.28|2911.91|2911.91|2911.21|2911.21|0
1638459560000|2021-12-02 15:39:20|2911.4|2911.4|2911.29|2911.29|2911.4|2911.4|2911.29|2911.29|0
1638459570000|2021-12-02 15:39:30|2911.17|2911.17|2910.57|2910.57|2911.17|2911.17|2910.37|2910.37|0
1638459580000|2021-12-02 15:39:40|2910.69|2910.69|2909.96|2909.96|2910.69|2910.69|2909.96|2909.96|0
1638459590000|2021-12-02 15:39:50|2910.03|2910.03|2910.35|2910.35|2910.35|2910.35|2910.03|2910.03|0
1638459600000|2021-12-02 15:40:00|2910.41|2910.41|2910.84|2910.84|2910.84|2910.84|2910.39|2910.39|0
1638459610000|2021-12-02 15:40:10|2910.63|2910.63|2911.09|2911.09|2911.09|2911.09|2910.63|2910.63|0
1638459620000|2021-12-02 15:40:20|2911.23|2911.23|2911.14|2911.14|2911.23|2911.23|2911.12|2911.12|0
1638459630000|2021-12-02 15:40:30|2910.99|2910.99|2910.99|2910.99|2910.99|2910.99|2910.99|2910.99|0
1638459640000|2021-12-02 15:40:40|2910.93|2910.93|2910.93|2910.93|2910.93|2910.93|2910.93|2910.93|0
1638459650000|2021-12-02 15:40:50|2911.11|2911.11|2911.26|2911.26|2911.3|2911.3|2911.11|2911.11|0
1638459660000|2021-12-02 15:41:00|2911.33|2911.33|2912.35|2912.35|2912.35|2912.35|2911.33|2911.33|0
1638459670000|2021-12-02 15:41:10|2912.45|2912.45|2912.63|2912.63|2912.63|2912.63|2912.45|2912.45|0
1638459690000|2021-12-02 15:41:30|2912.51|2912.51|2912.38|2912.38|2912.51|2912.51|2912.38|2912.38|0
1638459700000|2021-12-02 15:41:40|2912.28|2912.28|2911.82|2911.82|2912.28|2912.28|2911.82|2911.82|0
1638459710000|2021-12-02 15:41:50|2911.51|2911.51|2911.76|2911.76|2911.76|2911.76|2911.51|2911.51|0
1638459720000|2021-12-02 15:42:00|2911.83|2911.83|2911.82|2911.82|2911.9|2911.9|2911.82|2911.82|0
1638459730000|2021-12-02 15:42:10|2911.76|2911.76|2911.71|2911.71|2911.76|2911.76|2911.71|2911.71|0
1638459740000|2021-12-02 15:42:20|2911.78|2911.78|2911.78|2911.78|2911.78|2911.78|2911.78|2911.78|0
1638459750000|2021-12-02 15:42:30|2911.71|2911.71|2911.34|2911.34|2911.71|2911.71|2911.34|2911.34|0
1638459760000|2021-12-02 15:42:40|2911.23|2911.23|2911.23|2911.23|2911.23|2911.23|2911.23|2911.23|0
1638459770000|2021-12-02 15:42:50|2910.97|2910.97|2910.8|2910.8|2910.97|2910.97|2910.8|2910.8|0
1638459780000|2021-12-02 15:43:00|2910.85|2910.85|2910.37|2910.37|2910.85|2910.85|2910.37|2910.37|0
1638459790000|2021-12-02 15:43:10|2910.3|2910.3|2910.08|2910.08|2910.3|2910.3|2910.08|2910.08|0
1638459800000|2021-12-02 15:43:20|2910.06|2910.06|2910.25|2910.25|2910.25|2910.25|2910.06|2910.06|0
1638459810000|2021-12-02 15:43:30|2910.32|2910.32|2909.94|2909.94|2910.46|2910.46|2909.94|2909.94|0
1638459820000|2021-12-02 15:43:40|2909.79|2909.79|2909.99|2909.99|2910.05|2910.05|2909.79|2909.79|0
1638459830000|2021-12-02 15:43:50|2909.88|2909.88|2909.66|2909.66|2909.88|2909.88|2909.56|2909.56|0
1638459840000|2021-12-02 15:44:00|2909.52|2909.52|2909.78|2909.78|2909.78|2909.78|2909.52|2909.52|0
1638459850000|2021-12-02 15:44:10|2909.65|2909.65|2909.65|2909.65|2909.65|2909.65|2909.65|2909.65|0
1638459860000|2021-12-02 15:44:20|2909.58|2909.58|2909.58|2909.58|2909.58|2909.58|2909.58|2909.58|0
1638459870000|2021-12-02 15:44:30|2909.51|2909.51|2909.51|2909.51|2909.51|2909.51|2909.51|2909.51|0
1638459880000|2021-12-02 15:44:40|2909.45|2909.45|2909.3|2909.3|2909.45|2909.45|2909.3|2909.3|0
1638459890000|2021-12-02 15:44:50|2909.4|2909.4|2909.48|2909.48|2909.6|2909.6|2909.4|2909.4|0
1638459900000|2021-12-02 15:45:00|2909.55|2909.55|2909.4|2909.4|2909.55|2909.55|2909.4|2909.4|0
1638459910000|2021-12-02 15:45:10|2909.27|2909.27|2909.42|2909.42|2909.42|2909.42|2909.13|2909.13|0
1638459930000|2021-12-02 15:45:30|2909.63|2909.63|2909.63|2909.63|2909.63|2909.63|2909.63|2909.63|0
1638459940000|2021-12-02 15:45:40|2909.51|2909.51|2909.51|2909.51|2909.63|2909.63|2909.51|2909.51|0
1638459950000|2021-12-02 15:45:50|2909.38|2909.38|2909.2|2909.2|2909.5|2909.5|2909.2|2909.2|0
1638459960000|2021-12-02 15:46:00|2909.05|2909.05|2909.05|2909.05|2909.17|2909.17|2909.05|2909.05|0
1638459970000|2021-12-02 15:46:10|2909.17|2909.17|2909.26|2909.26|2909.32|2909.32|2909.17|2909.17|0
1638459980000|2021-12-02 15:46:20|2909.16|2909.16|2909.04|2909.04|2909.3|2909.3|2908.82|2908.82|0
1638459990000|2021-12-02 15:46:30|2908.82|2908.82|2908.82|2908.82|2908.82|2908.82|2908.82|2908.82|0
1638460000000|2021-12-02 15:46:40|2908.76|2908.76|2908.76|2908.76|2908.76|2908.76|2908.76|2908.76|0
1638460010000|2021-12-02 15:46:50|2908.82|2908.82|2909.08|2909.08|2909.19|2909.19|2908.82|2908.82|0
1638460020000|2021-12-02 15:47:00|2909.22|2909.22|2909.75|2909.75|2909.75|2909.75|2909.22|2909.22|0
1638460030000|2021-12-02 15:47:10|2909.86|2909.86|2910.4|2910.4|2910.4|2910.4|2909.83|2909.83|0
1638460050000|2021-12-02 15:47:30|2910.52|2910.52|2910.16|2910.16|2910.52|2910.52|2910.01|2910.01|0
1638460060000|2021-12-02 15:47:40|2910.24|2910.24|2910.13|2910.13|2910.24|2910.24|2910.13|2910.13|0
1638460070000|2021-12-02 15:47:50|2910.24|2910.24|2910.24|2910.24|2910.24|2910.24|2910.24|2910.24|0
1638460080000|2021-12-02 15:48:00|2910.38|2910.38|2910.44|2910.44|2910.44|2910.44|2910.38|2910.38|0
1638460090000|2021-12-02 15:48:10|2910.52|2910.52|2911.54|2911.54|2911.68|2911.68|2910.52|2910.52|0
1638460100000|2021-12-02 15:48:20|2911.9|2911.9|2911.84|2911.84|2912.13|2912.13|2911.84|2911.84|0
1638460110000|2021-12-02 15:48:30|2911.72|2911.72|2911.71|2911.71|2911.72|2911.72|2911.71|2911.71|0
1638460120000|2021-12-02 15:48:40|2911.65|2911.65|2911.36|2911.36|2911.65|2911.65|2911.36|2911.36|0
1638460130000|2021-12-02 15:48:50|2911.5|2911.5|2911.5|2911.5|2911.5|2911.5|2911.5|2911.5|0
1638460140000|2021-12-02 15:49:00|2911.47|2911.47|2911.07|2911.07|2911.47|2911.47|2910.97|2910.97|0
1638460150000|2021-12-02 15:49:10|2911|2911|2910.84|2910.84|2911|2911|2910.78|2910.78|0
1638460160000|2021-12-02 15:49:20|2910.82|2910.82|2910.67|2910.67|2910.82|2910.82|2910.67|2910.67|0
1638460170000|2021-12-02 15:49:30|2910.81|2910.81|2910.81|2910.81|2910.81|2910.81|2910.81|2910.81|0
1638460200000|2021-12-02 15:50:00|2910.96|2910.96|2910.96|2910.96|2910.96|2910.96|2910.96|2910.96|0
1638460210000|2021-12-02 15:50:10|2911.03|2911.03|2911.05|2911.05|2911.23|2911.23|2911.03|2911.03|0
1638460230000|2021-12-02 15:50:30|2911.12|2911.12|2911.49|2911.49|2911.49|2911.49|2911.12|2911.12|0
1638460240000|2021-12-02 15:50:40|2911.59|2911.59|2911.69|2911.69|2911.69|2911.69|2911.59|2911.59|0
1638460250000|2021-12-02 15:50:50|2911.64|2911.64|2911.7|2911.7|2911.7|2911.7|2911.64|2911.64|0
1638460260000|2021-12-02 15:51:00|2911.59|2911.59|2911.66|2911.66|2911.66|2911.66|2911.46|2911.46|0
1638460270000|2021-12-02 15:51:10|2911.73|2911.73|2912.4|2912.4|2912.4|2912.4|2911.73|2911.73|0
1638460300000|2021-12-02 15:51:40|2912.5|2912.5|2912.25|2912.25|2912.58|2912.58|2912.25|2912.25|0
1638460310000|2021-12-02 15:51:50|2912.12|2912.12|2912.12|2912.12|2912.12|2912.12|2912.12|2912.12|0
1638460330000|2021-12-02 15:52:10|2912.35|2912.35|2912.35|2912.35|2912.35|2912.35|2912.35|2912.35|0
1638460350000|2021-12-02 15:52:30|2912.11|2912.11|2911.75|2911.75|2912.11|2912.11|2911.75|2911.75|0
1638460360000|2021-12-02 15:52:40|2911.17|2911.17|2911.05|2911.05|2911.39|2911.39|2911.01|2911.01|0
1638460370000|2021-12-02 15:52:50|2911.06|2911.06|2911.07|2911.07|2911.07|2911.07|2911.06|2911.06|0
1638460380000|2021-12-02 15:53:00|2911.09|2911.09|2911.2|2911.2|2911.2|2911.2|2911.09|2911.09|0
1638460390000|2021-12-02 15:53:10|2911.04|2911.04|2910.98|2910.98|2911.05|2911.05|2910.98|2910.98|0
1638460400000|2021-12-02 15:53:20|2910.85|2910.85|2911.27|2911.27|2911.27|2911.27|2910.73|2910.73|0
1638460410000|2021-12-02 15:53:30|2911.34|2911.34|2911.34|2911.34|2911.34|2911.34|2911.34|2911.34|0
1638460420000|2021-12-02 15:53:40|2911.27|2911.27|2910.78|2910.78|2911.27|2911.27|2910.78|2910.78|0
1638460450000|2021-12-02 15:54:10|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|0
1638460460000|2021-12-02 15:54:20|2910.64|2910.64|2910.68|2910.68|2910.68|2910.68|2910.64|2910.64|0
1638460470000|2021-12-02 15:54:30|2910.53|2910.53|2910.44|2910.44|2910.53|2910.53|2910.41|2910.41|0
1638460480000|2021-12-02 15:54:40|2910.5|2910.5|2910.87|2910.87|2910.87|2910.87|2910.5|2910.5|0
1638460500000|2021-12-02 15:55:00|2910.83|2910.83|2910.8|2910.8|2910.83|2910.83|2910.8|2910.8|0
1638460540000|2021-12-02 15:55:40|2910.67|2910.67|2910.67|2910.67|2910.67|2910.67|2910.67|2910.67|0
1638460550000|2021-12-02 15:55:50|2910.74|2910.74|2910.74|2910.74|2910.74|2910.74|2910.74|2910.74|0
1638460560000|2021-12-02 15:56:00|2910.81|2910.81|2910.88|2910.88|2910.99|2910.99|2910.69|2910.69|0
1638460580000|2021-12-02 15:56:20|2910.87|2910.87|2910.92|2910.92|2910.92|2910.92|2910.81|2910.81|0
1638460590000|2021-12-02 15:56:30|2910.87|2910.87|2910.89|2910.89|2910.89|2910.89|2910.87|2910.87|0
1638460600000|2021-12-02 15:56:40|2911.03|2911.03|2911.31|2911.31|2911.44|2911.44|2911.03|2911.03|0
1638460610000|2021-12-02 15:56:50|2911.2|2911.2|2911.2|2911.2|2911.2|2911.2|2911.2|2911.2|0
1638460620000|2021-12-02 15:57:00|2911.1|2911.1|2911.28|2911.28|2911.28|2911.28|2911.1|2911.1|0
1638460630000|2021-12-02 15:57:10|2911.42|2911.42|2912.01|2912.01|2912.01|2912.01|2911.42|2911.42|0
1638460640000|2021-12-02 15:57:20|2912.03|2912.03|2911.44|2911.44|2912.03|2912.03|2911.38|2911.38|0
1638460650000|2021-12-02 15:57:30|2911.59|2911.59|2911.65|2911.65|2911.9|2911.9|2911.59|2911.59|0
1638460670000|2021-12-02 15:57:50|2911.75|2911.75|2912.04|2912.04|2912.04|2912.04|2911.75|2911.75|0
1638460680000|2021-12-02 15:58:00|2912.17|2912.17|2912.51|2912.51|2912.51|2912.51|2912.17|2912.17|0
1638460690000|2021-12-02 15:58:10|2912.56|2912.56|2912.56|2912.56|2912.56|2912.56|2912.56|2912.56|0
1638460700000|2021-12-02 15:58:20|2912.63|2912.63|2912.77|2912.77|2912.77|2912.77|2912.63|2912.63|0
1638460720000|2021-12-02 15:58:40|2912.5|2912.5|2912.28|2912.28|2912.5|2912.5|2912.14|2912.14|0
1638460730000|2021-12-02 15:58:50|2912.41|2912.41|2912.41|2912.41|2912.41|2912.41|2912.41|2912.41|0
1638460740000|2021-12-02 15:59:00|2912.47|2912.47|2912.47|2912.47|2912.47|2912.47|2912.47|2912.47|0
1638460750000|2021-12-02 15:59:10|2912.54|2912.54|2912.47|2912.47|2912.54|2912.54|2912.47|2912.47|0
1638460760000|2021-12-02 15:59:20|2912.61|2912.61|2912.74|2912.74|2912.74|2912.74|2912.61|2912.61|0
1638460770000|2021-12-02 15:59:30|2912.63|2912.63|2912.65|2912.65|2912.65|2912.65|2912.63|2912.63|0
1638460780000|2021-12-02 15:59:40|2912.75|2912.75|2912.82|2912.82|2912.82|2912.82|2912.75|2912.75|0
1638460790000|2021-12-02 15:59:50|2912.75|2912.75|2913.38|2913.38|2913.53|2913.53|2912.75|2912.75|0
1638460800000|2021-12-02 16:00:00|2913.06|2913.06|2913.11|2913.11|2913.21|2913.21|2912.95|2912.95|0
1638460810000|2021-12-02 16:00:10|2913.4|2913.4|2913.18|2913.18|2913.4|2913.4|2913.11|2913.11|0
1638460820000|2021-12-02 16:00:20|2913.24|2913.24|2912.69|2912.69|2913.24|2913.24|2912.69|2912.69|0
1638460830000|2021-12-02 16:00:30|2912.75|2912.75|2912.75|2912.75|2912.75|2912.75|2912.75|2912.75|0
1638460840000|2021-12-02 16:00:40|2912.9|2912.9|2912.78|2912.78|2912.9|2912.9|2912.78|2912.78|0
1638460850000|2021-12-02 16:00:50|2912.68|2912.68|2912.38|2912.38|2912.68|2912.68|2912.38|2912.38|0
1638460860000|2021-12-02 16:01:00|2912.31|2912.31|2911.39|2911.39|2912.31|2912.31|2911.39|2911.39|0
1638460870000|2021-12-02 16:01:10|2911.37|2911.37|2910.99|2910.99|2911.37|2911.37|2910.99|2910.99|0
1638460880000|2021-12-02 16:01:20|2911.12|2911.12|2911.48|2911.48|2911.48|2911.48|2911.12|2911.12|0
1638460900000|2021-12-02 16:01:40|2911.44|2911.44|2911.54|2911.54|2911.54|2911.54|2911.44|2911.44|0
1638460920000|2021-12-02 16:02:00|2911.58|2911.58|2911.58|2911.58|2911.58|2911.58|2911.58|2911.58|0
1638460930000|2021-12-02 16:02:10|2911.64|2911.64|2911.64|2911.64|2911.64|2911.64|2911.64|2911.64|0
1638460940000|2021-12-02 16:02:20|2911.76|2911.76|2912.08|2912.08|2912.15|2912.15|2911.76|2911.76|0
1638460950000|2021-12-02 16:02:30|2912.15|2912.15|2912.21|2912.21|2912.21|2912.21|2912.15|2912.15|0
1638460960000|2021-12-02 16:02:40|2912.17|2912.17|2912.29|2912.29|2912.29|2912.29|2912.15|2912.15|0
1638460970000|2021-12-02 16:02:50|2912.08|2912.08|2911.57|2911.57|2912.08|2912.08|2911.57|2911.57|0
1638460980000|2021-12-02 16:03:00|2911.69|2911.69|2911.54|2911.54|2911.69|2911.69|2911.54|2911.54|0
1638460990000|2021-12-02 16:03:10|2911.65|2911.65|2911.65|2911.65|2911.65|2911.65|2911.65|2911.65|0
1638461000000|2021-12-02 16:03:20|2911.72|2911.72|2911.86|2911.86|2911.86|2911.86|2911.51|2911.51|0
1638461010000|2021-12-02 16:03:30|2911.76|2911.76|2911.76|2911.76|2911.76|2911.76|2911.76|2911.76|0
1638461020000|2021-12-02 16:03:40|2911.62|2911.62|2911.32|2911.32|2911.62|2911.62|2911.32|2911.32|0
1638461030000|2021-12-02 16:03:50|2911.39|2911.39|2911.39|2911.39|2911.39|2911.39|2911.39|2911.39|0
1638461040000|2021-12-02 16:04:00|2911.34|2911.34|2911.2|2911.2|2911.34|2911.34|2911.2|2911.2|0
1638461050000|2021-12-02 16:04:10|2911.06|2911.06|2911.01|2911.01|2911.06|2911.06|2911.01|2911.01|0
1638461060000|2021-12-02 16:04:20|2911.08|2911.08|2910.96|2910.96|2911.08|2911.08|2910.96|2910.96|0
1638461070000|2021-12-02 16:04:30|2910.86|2910.86|2910.75|2910.75|2910.86|2910.86|2910.75|2910.75|0
1638461100000|2021-12-02 16:05:00|2910.6|2910.6|2910.65|2910.65|2910.65|2910.65|2910.6|2910.6|0
1638461110000|2021-12-02 16:05:10|2910.58|2910.58|2910.34|2910.34|2910.58|2910.58|2910.22|2910.22|0
1638461120000|2021-12-02 16:05:20|2910.3|2910.3|2910.19|2910.19|2910.3|2910.3|2910.19|2910.19|0
1638461130000|2021-12-02 16:05:30|2910.13|2910.13|2909.91|2909.91|2910.2|2910.2|2909.91|2909.91|0
1638461140000|2021-12-02 16:05:40|2909.79|2909.79|2909.87|2909.87|2909.89|2909.89|2909.79|2909.79|0
1638461150000|2021-12-02 16:05:50|2909.97|2909.97|2909.85|2909.85|2909.97|2909.97|2909.85|2909.85|0
1638461160000|2021-12-02 16:06:00|2909.91|2909.91|2909.78|2909.78|2909.91|2909.91|2909.78|2909.78|0
1638461170000|2021-12-02 16:06:10|2909.93|2909.93|2909.87|2909.87|2909.93|2909.93|2909.87|2909.87|0
1638461180000|2021-12-02 16:06:20|2909.93|2909.93|2910.07|2910.07|2910.07|2910.07|2909.93|2909.93|0
1638461200000|2021-12-02 16:06:40|2910.2|2910.2|2910.93|2910.93|2910.97|2910.97|2910.2|2910.2|0
1638461210000|2021-12-02 16:06:50|2910.82|2910.82|2910.89|2910.89|2910.89|2910.89|2910.82|2910.82|0
1638461220000|2021-12-02 16:07:00|2911.19|2911.19|2911.19|2911.19|2911.19|2911.19|2911.19|2911.19|0
1638461240000|2021-12-02 16:07:20|2911.25|2911.25|2911.32|2911.32|2911.32|2911.32|2911.2|2911.2|0
1638461250000|2021-12-02 16:07:30|2911.38|2911.38|2911.45|2911.45|2911.45|2911.45|2911.38|2911.38|0
1638461260000|2021-12-02 16:07:40|2911.5|2911.5|2911.46|2911.46|2911.5|2911.5|2911.35|2911.35|0
1638461270000|2021-12-02 16:07:50|2911.43|2911.43|2911.36|2911.36|2911.43|2911.43|2911.36|2911.36|0
1638461280000|2021-12-02 16:08:00|2911.21|2911.21|2911.33|2911.33|2911.33|2911.33|2911.21|2911.21|0
1638461290000|2021-12-02 16:08:10|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|0
1638461300000|2021-12-02 16:08:20|2911.15|2911.15|2911.03|2911.03|2911.15|2911.15|2911.03|2911.03|0
1638461320000|2021-12-02 16:08:40|2911.1|2911.1|2911.04|2911.04|2911.15|2911.15|2910.9|2910.9|0
1638461330000|2021-12-02 16:08:50|2911.11|2911.11|2911.11|2911.11|2911.11|2911.11|2911.11|2911.11|0
1638461340000|2021-12-02 16:09:00|2910.99|2910.99|2911.2|2911.2|2911.2|2911.2|2910.94|2910.94|0
1638461350000|2021-12-02 16:09:10|2911.15|2911.15|2911.23|2911.23|2911.23|2911.23|2911.15|2911.15|0
1638461360000|2021-12-02 16:09:20|2911.37|2911.37|2911.37|2911.37|2911.37|2911.37|2911.37|2911.37|0
1638461380000|2021-12-02 16:09:40|2911.39|2911.39|2912.03|2912.03|2912.26|2912.26|2911.37|2911.37|0
1638461390000|2021-12-02 16:09:50|2912.07|2912.07|2912.18|2912.18|2912.18|2912.18|2912.07|2912.07|0
1638461400000|2021-12-02 16:10:00|2912.04|2912.04|2911.58|2911.58|2912.04|2912.04|2911.58|2911.58|0
1638461410000|2021-12-02 16:10:10|2911.52|2911.52|2911.52|2911.52|2911.52|2911.52|2911.52|2911.52|0
1638461420000|2021-12-02 16:10:20|2911.45|2911.45|2911.45|2911.45|2911.45|2911.45|2911.45|2911.45|0
1638461430000|2021-12-02 16:10:30|2911.56|2911.56|2911.34|2911.34|2911.56|2911.56|2911.34|2911.34|0
1638461440000|2021-12-02 16:10:40|2911.6|2911.6|2911.56|2911.56|2911.6|2911.6|2911.56|2911.56|0
1638461460000|2021-12-02 16:11:00|2911.44|2911.44|2911.41|2911.41|2911.44|2911.44|2911.34|2911.34|0
1638461470000|2021-12-02 16:11:10|2911.35|2911.35|2911.2|2911.2|2911.35|2911.35|2911.2|2911.2|0
1638461480000|2021-12-02 16:11:20|2911.05|2911.05|2911.04|2911.04|2911.05|2911.05|2911.04|2911.04|0
1638461490000|2021-12-02 16:11:30|2910.91|2910.91|2910.46|2910.46|2910.97|2910.97|2910.46|2910.46|0
1638461500000|2021-12-02 16:11:40|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|0
1638461520000|2021-12-02 16:12:00|2910.75|2910.75|2910.82|2910.82|2910.82|2910.82|2910.75|2910.75|0
1638461530000|2021-12-02 16:12:10|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|0
1638461540000|2021-12-02 16:12:20|2910.56|2910.56|2910.78|2910.78|2910.78|2910.78|2910.56|2910.56|0
1638461550000|2021-12-02 16:12:30|2910.84|2910.84|2910.84|2910.84|2910.84|2910.84|2910.84|2910.84|0
1638461560000|2021-12-02 16:12:40|2910.69|2910.69|2910.69|2910.69|2910.69|2910.69|2910.69|2910.69|0
1638461570000|2021-12-02 16:12:50|2910.76|2910.76|2910.82|2910.82|2910.82|2910.82|2910.76|2910.76|0
1638461580000|2021-12-02 16:13:00|2910.86|2910.86|2910.79|2910.79|2910.87|2910.87|2910.79|2910.79|0
1638461590000|2021-12-02 16:13:10|2910.73|2910.73|2910.4|2910.4|2910.79|2910.79|2910.4|2910.4|0
1638461600000|2021-12-02 16:13:20|2910.29|2910.29|2910.17|2910.17|2910.29|2910.29|2910.1|2910.1|0
1638461620000|2021-12-02 16:13:40|2910.13|2910.13|2910.13|2910.13|2910.13|2910.13|2910.13|2910.13|0
1638461630000|2021-12-02 16:13:50|2910.15|2910.15|2910.25|2910.25|2910.25|2910.25|2910.15|2910.15|0
1638461640000|2021-12-02 16:14:00|2910.32|2910.32|2910.32|2910.32|2910.32|2910.32|2910.32|2910.32|0
1638461650000|2021-12-02 16:14:10|2910.34|2910.34|2910.26|2910.26|2910.41|2910.41|2910.26|2910.26|0
1638461660000|2021-12-02 16:14:20|2910.22|2910.22|2910.26|2910.26|2910.26|2910.26|2910.22|2910.22|0
1638461670000|2021-12-02 16:14:30|2910.33|2910.33|2910.33|2910.33|2910.33|2910.33|2910.33|2910.33|0
1638461680000|2021-12-02 16:14:40|2910.37|2910.37|2910.47|2910.47|2910.47|2910.47|2910.35|2910.35|0
1638461690000|2021-12-02 16:14:50|2910.48|2910.48|2909.91|2909.91|2910.48|2910.48|2909.91|2909.91|0
1638461700000|2021-12-02 16:15:00|2909.79|2909.79|2909.85|2909.85|2909.85|2909.85|2909.69|2909.69|0
1638461710000|2021-12-02 16:15:10|2909.79|2909.79|2909.56|2909.56|2909.79|2909.79|2909.56|2909.56|0
1638461720000|2021-12-02 16:15:20|2909.51|2909.51|2909.33|2909.33|2909.51|2909.51|2909.33|2909.33|0
1638461730000|2021-12-02 16:15:30|2909.35|2909.35|2909.31|2909.31|2909.46|2909.46|2909.31|2909.31|0
1638461740000|2021-12-02 16:15:40|2909.17|2909.17|2909.1|2909.1|2909.17|2909.17|2909.1|2909.1|0
1638461750000|2021-12-02 16:15:50|2909.11|2909.11|2909.04|2909.04|2909.11|2909.11|2909.04|2909.04|0
1638461760000|2021-12-02 16:16:00|2909.14|2909.14|2909.14|2909.14|2909.14|2909.14|2909.14|2909.14|0
1638461770000|2021-12-02 16:16:10|2909.2|2909.2|2909.62|2909.62|2909.62|2909.62|2909.14|2909.14|0
1638461780000|2021-12-02 16:16:20|2909.68|2909.68|2909.71|2909.71|2909.71|2909.71|2909.65|2909.65|0
1638461790000|2021-12-02 16:16:30|2909.78|2909.78|2910.04|2910.04|2910.09|2910.09|2909.78|2909.78|0
1638461800000|2021-12-02 16:16:40|2910.1|2910.1|2910.41|2910.41|2910.41|2910.41|2910.1|2910.1|0
1638461810000|2021-12-02 16:16:50|2910.48|2910.48|2910.35|2910.35|2910.49|2910.49|2910.35|2910.35|0
1638461820000|2021-12-02 16:17:00|2910.49|2910.49|2910.3|2910.3|2910.49|2910.49|2910.3|2910.3|0
1638461830000|2021-12-02 16:17:10|2910.19|2910.19|2910.3|2910.3|2910.3|2910.3|2910.19|2910.19|0
1638461850000|2021-12-02 16:17:30|2910.24|2910.24|2910.25|2910.25|2910.3|2910.3|2910.24|2910.24|0
1638461860000|2021-12-02 16:17:40|2910.23|2910.23|2909.93|2909.93|2910.23|2910.23|2909.93|2909.93|0
1638461870000|2021-12-02 16:17:50|2909.83|2909.83|2909.4|2909.4|2909.83|2909.83|2909.11|2909.11|0
1638461880000|2021-12-02 16:18:00|2909.51|2909.51|2909.4|2909.4|2909.51|2909.51|2909.4|2909.4|0
1638461890000|2021-12-02 16:18:10|2909.17|2909.17|2909.04|2909.04|2909.23|2909.23|2909.04|2909.04|0
1638461900000|2021-12-02 16:18:20|2909.1|2909.1|2908.99|2908.99|2909.1|2909.1|2908.99|2908.99|0
1638461910000|2021-12-02 16:18:30|2909.1|2909.1|2908.92|2908.92|2909.1|2909.1|2908.92|2908.92|0
1638461920000|2021-12-02 16:18:40|2908.97|2908.97|2908.97|2908.97|2908.97|2908.97|2908.97|2908.97|0
1638461940000|2021-12-02 16:19:00|2909.04|2909.04|2909.56|2909.56|2909.56|2909.56|2909.04|2909.04|0
1638461950000|2021-12-02 16:19:10|2909.44|2909.44|2909.43|2909.43|2909.44|2909.44|2909.43|2909.43|0
1638461970000|2021-12-02 16:19:30|2909.45|2909.45|2909.45|2909.45|2909.45|2909.45|2909.45|2909.45|0
1638461980000|2021-12-02 16:19:40|2909.3|2909.3|2909.3|2909.3|2909.4|2909.4|2909.3|2909.3|0
1638461990000|2021-12-02 16:19:50|2909.32|2909.32|2909.38|2909.38|2909.38|2909.38|2909.32|2909.32|0
1638462000000|2021-12-02 16:20:00|2909.52|2909.52|2909.52|2909.52|2909.52|2909.52|2909.45|2909.45|0
1638462010000|2021-12-02 16:20:10|2909.72|2909.72|2909.68|2909.68|2909.87|2909.87|2909.68|2909.68|0
1638462020000|2021-12-02 16:20:20|2909.61|2909.61|2909.98|2909.98|2909.98|2909.98|2909.61|2909.61|0
1638462030000|2021-12-02 16:20:30|2910.04|2910.04|2910.1|2910.1|2910.1|2910.1|2910.04|2910.04|0
1638462040000|2021-12-02 16:20:40|2910.03|2910.03|2909.97|2909.97|2910.04|2910.04|2909.97|2909.97|0
1638462050000|2021-12-02 16:20:50|2909.83|2909.83|2909.95|2909.95|2909.95|2909.95|2909.83|2909.83|0
1638462060000|2021-12-02 16:21:00|2910.01|2910.01|2909.81|2909.81|2910.01|2910.01|2909.59|2909.59|0
1638462070000|2021-12-02 16:21:10|2909.75|2909.75|2909.69|2909.69|2909.75|2909.75|2909.69|2909.69|0
1638462080000|2021-12-02 16:21:20|2909.76|2909.76|2909.81|2909.81|2909.96|2909.96|2909.69|2909.69|0
1638462090000|2021-12-02 16:21:30|2909.94|2909.94|2909.81|2909.81|2909.94|2909.94|2909.81|2909.81|0
1638462100000|2021-12-02 16:21:40|2909.94|2909.94|2909.34|2909.34|2909.94|2909.94|2909.34|2909.34|0
1638462110000|2021-12-02 16:21:50|2909.27|2909.27|2909.34|2909.34|2909.34|2909.34|2909.27|2909.27|0
1638462120000|2021-12-02 16:22:00|2909.45|2909.45|2909.38|2909.38|2909.55|2909.55|2909.38|2909.38|0
1638462130000|2021-12-02 16:22:10|2909.51|2909.51|2909.78|2909.78|2909.78|2909.78|2909.51|2909.51|0
1638462140000|2021-12-02 16:22:20|2909.84|2909.84|2909.84|2909.84|2909.84|2909.84|2909.84|2909.84|0
1638462150000|2021-12-02 16:22:30|2910.06|2910.06|2910.12|2910.12|2910.18|2910.18|2910.06|2910.06|0
1638462160000|2021-12-02 16:22:40|2910.14|2910.14|2909.82|2909.82|2910.15|2910.15|2909.82|2909.82|0
1638462170000|2021-12-02 16:22:50|2909.85|2909.85|2909.85|2909.85|2909.85|2909.85|2909.85|2909.85|0
1638462180000|2021-12-02 16:23:00|2909.91|2909.91|2909.77|2909.77|2909.99|2909.99|2909.77|2909.77|0
1638462190000|2021-12-02 16:23:10|2909.8|2909.8|2909.64|2909.64|2909.92|2909.92|2909.64|2909.64|0
1638462200000|2021-12-02 16:23:20|2909.58|2909.58|2909.58|2909.58|2909.58|2909.58|2909.58|2909.58|0
1638462210000|2021-12-02 16:23:30|2909.37|2909.37|2909.31|2909.31|2909.52|2909.52|2909.31|2909.31|0
1638462220000|2021-12-02 16:23:40|2909.52|2909.52|2909.52|2909.52|2909.52|2909.52|2909.52|2909.52|0
1638462230000|2021-12-02 16:23:50|2909.51|2909.51|2909.8|2909.8|2909.8|2909.8|2909.51|2909.51|0
1638462240000|2021-12-02 16:24:00|2909.66|2909.66|2909.77|2909.77|2909.83|2909.83|2909.54|2909.54|0
1638462250000|2021-12-02 16:24:10|2909.65|2909.65|2909.39|2909.39|2909.65|2909.65|2909.32|2909.32|0
1638462260000|2021-12-02 16:24:20|2909.32|2909.32|2909.17|2909.17|2909.4|2909.4|2909.17|2909.17|0
1638462270000|2021-12-02 16:24:30|2909.11|2909.11|2909.14|2909.14|2909.21|2909.21|2909.09|2909.09|0
1638462280000|2021-12-02 16:24:40|2909.08|2909.08|2909.21|2909.21|2909.21|2909.21|2909|2909|0
1638462290000|2021-12-02 16:24:50|2909.16|2909.16|2909.05|2909.05|2909.18|2909.18|2909|2909|0
1638462300000|2021-12-02 16:25:00|2909.2|2909.2|2909.25|2909.25|2909.46|2909.46|2909.18|2909.18|0
1638462310000|2021-12-02 16:25:10|2909.18|2909.18|2909.57|2909.57|2909.57|2909.57|2909.18|2909.18|0
1638462320000|2021-12-02 16:25:20|2909.35|2909.35|2909.76|2909.76|2909.76|2909.76|2909.32|2909.32|0
1638462330000|2021-12-02 16:25:30|2909.78|2909.78|2909.55|2909.55|2909.82|2909.82|2909.47|2909.47|0
1638462340000|2021-12-02 16:25:40|2909.61|2909.61|2909.75|2909.75|2909.75|2909.75|2909.61|2909.61|0
1638462350000|2021-12-02 16:25:50|2909.74|2909.74|2909.65|2909.65|2909.74|2909.74|2909.65|2909.65|0
1638462360000|2021-12-02 16:26:00|2909.95|2909.95|2910.05|2910.05|2910.05|2910.05|2909.94|2909.94|0
1638462370000|2021-12-02 16:26:10|2910.11|2910.11|2910.08|2910.08|2910.18|2910.18|2910.08|2910.08|0
1638462380000|2021-12-02 16:26:20|2909.97|2909.97|2909.97|2909.97|2910.04|2910.04|2909.97|2909.97|0
1638462390000|2021-12-02 16:26:30|2909.91|2909.91|2909.64|2909.64|2909.91|2909.91|2909.64|2909.64|0
1638462400000|2021-12-02 16:26:40|2909.58|2909.58|2909.28|2909.28|2909.58|2909.58|2909.28|2909.28|0
1638462410000|2021-12-02 16:26:50|2909.22|2909.22|2909.12|2909.12|2909.22|2909.22|2909.1|2909.1|0
1638462420000|2021-12-02 16:27:00|2909.06|2909.06|2909.08|2909.08|2909.08|2909.08|2908.83|2908.83|0
1638462430000|2021-12-02 16:27:10|2909.04|2909.04|2909.04|2909.04|2909.04|2909.04|2909.04|2909.04|0
1638462440000|2021-12-02 16:27:20|2909.16|2909.16|2909.16|2909.16|2909.16|2909.16|2909.16|2909.16|0
1638462450000|2021-12-02 16:27:30|2909.09|2909.09|2909.09|2909.09|2909.09|2909.09|2909.09|2909.09|0
1638462460000|2021-12-02 16:27:40|2909.22|2909.22|2909.22|2909.22|2909.29|2909.29|2909.22|2909.22|0
1638462470000|2021-12-02 16:27:50|2909.09|2909.09|2908.39|2908.39|2909.09|2909.09|2908.39|2908.39|0
1638462480000|2021-12-02 16:28:00|2908.28|2908.28|2907.95|2907.95|2908.28|2908.28|2907.66|2907.66|0
1638462490000|2021-12-02 16:28:10|2907.98|2907.98|2908.38|2908.38|2908.38|2908.38|2907.91|2907.91|0
1638462500000|2021-12-02 16:28:20|2908.15|2908.15|2908.26|2908.26|2908.26|2908.26|2908.15|2908.15|0
1638462510000|2021-12-02 16:28:30|2908.19|2908.19|2908.01|2908.01|2908.19|2908.19|2907.9|2907.9|0
1638462520000|2021-12-02 16:28:40|2907.9|2907.9|2907.84|2907.84|2908.16|2908.16|2907.79|2907.79|0
1638462530000|2021-12-02 16:28:50|2907.72|2907.72|2907.79|2907.79|2907.87|2907.87|2907.64|2907.64|0
1638462540000|2021-12-02 16:29:00|2907.91|2907.91|2908.27|2908.27|2908.45|2908.45|2907.91|2907.91|0
1638462550000|2021-12-02 16:29:10|2908.16|2908.16|2908.08|2908.08|2908.27|2908.27|2908.03|2908.03|0
1638462560000|2021-12-02 16:29:20|2908.29|2908.29|2908.07|2908.07|2908.29|2908.29|2908.05|2908.05|0
1638462570000|2021-12-02 16:29:30|2908.05|2908.05|2907.84|2907.84|2908.05|2908.05|2907.72|2907.72|0
1638462580000|2021-12-02 16:29:40|2907.83|2907.83|2908.08|2908.08|2908.3|2908.3|2907.73|2907.73|0
1638462590000|2021-12-02 16:29:50|2907.96|2907.96|2907.79|2907.79|2908.04|2908.04|2907.63|2907.63|0
1638519300000|2021-12-03 08:15:00|2926.45|2926.45|2926.1|2926.1|2926.45|2926.45|2926.08|2926.08|0
1638519310000|2021-12-03 08:15:10|2926.4|2926.4|2926.4|2926.4|2926.4|2926.4|2926.4|2926.4|0
1638519340000|2021-12-03 08:15:40|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|0
1638519350000|2021-12-03 08:15:50|2926.77|2926.77|2927.04|2927.04|2927.04|2927.04|2926.77|2926.77|0
1638519360000|2021-12-03 08:16:00|2927.15|2927.15|2927.26|2927.26|2927.26|2927.26|2927.15|2927.15|0
1638519370000|2021-12-03 08:16:10|2927.14|2927.14|2927.36|2927.36|2927.36|2927.36|2927.14|2927.14|0
1638519380000|2021-12-03 08:16:20|2927.47|2927.47|2927.47|2927.47|2927.47|2927.47|2927.47|2927.47|0
1638519400000|2021-12-03 08:16:40|2927.8|2927.8|2927.8|2927.8|2927.8|2927.8|2927.8|2927.8|0
1638519410000|2021-12-03 08:16:50|2927.95|2927.95|2927.95|2927.95|2927.95|2927.95|2927.95|2927.95|0
1638519420000|2021-12-03 08:17:00|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|0
1638519430000|2021-12-03 08:17:10|2927.94|2927.94|2927.84|2927.84|2927.94|2927.94|2927.84|2927.84|0
1638519450000|2021-12-03 08:17:30|2927.43|2927.43|2927.43|2927.43|2927.43|2927.43|2927.43|2927.43|0
1638519460000|2021-12-03 08:17:40|2927.46|2927.46|2927.85|2927.85|2927.85|2927.85|2927.46|2927.46|0
1638519470000|2021-12-03 08:17:50|2927.41|2927.41|2927.41|2927.41|2927.41|2927.41|2927.41|2927.41|0
1638519480000|2021-12-03 08:18:00|2927.52|2927.52|2928.34|2928.34|2928.34|2928.34|2927.52|2927.52|0
1638519490000|2021-12-03 08:18:10|2929.19|2929.19|2929.2|2929.2|2929.33|2929.33|2929.19|2929.19|0
1638519510000|2021-12-03 08:18:30|2929.14|2929.14|2929|2929|2929.14|2929.14|2929|2929|0
1638519520000|2021-12-03 08:18:40|2929.12|2929.12|2929.09|2929.09|2929.4|2929.4|2929.09|2929.09|0
1638519530000|2021-12-03 08:18:50|2929.29|2929.29|2929.17|2929.17|2929.29|2929.29|2929.17|2929.17|0
1638519540000|2021-12-03 08:19:00|2929.12|2929.12|2929.37|2929.37|2929.37|2929.37|2929.12|2929.12|0
1638519550000|2021-12-03 08:19:10|2929.27|2929.27|2929.27|2929.27|2929.27|2929.27|2929.27|2929.27|0
1638519560000|2021-12-03 08:19:20|2929.29|2929.29|2929.39|2929.39|2929.39|2929.39|2929.29|2929.29|0
1638519570000|2021-12-03 08:19:30|2929.14|2929.14|2928.65|2928.65|2929.14|2929.14|2928.65|2928.65|0
1638519580000|2021-12-03 08:19:40|2928.67|2928.67|2927.93|2927.93|2928.67|2928.67|2927.71|2927.71|0
1638519590000|2021-12-03 08:19:50|2927.99|2927.99|2927.79|2927.79|2927.99|2927.99|2927.79|2927.79|0
1638519600000|2021-12-03 08:20:00|2927.81|2927.81|2928.18|2928.18|2928.18|2928.18|2927.81|2927.81|0
1638519610000|2021-12-03 08:20:10|2928.05|2928.05|2928.18|2928.18|2928.18|2928.18|2928.05|2928.05|0
1638519620000|2021-12-03 08:20:20|2928.67|2928.67|2928.55|2928.55|2928.89|2928.89|2928.55|2928.55|0
1638519630000|2021-12-03 08:20:30|2928.42|2928.42|2928.2|2928.2|2928.42|2928.42|2928.2|2928.2|0
1638519640000|2021-12-03 08:20:40|2927.76|2927.76|2927.47|2927.47|2927.76|2927.76|2927.47|2927.47|0
1638519650000|2021-12-03 08:20:50|2927.33|2927.33|2927.33|2927.33|2927.33|2927.33|2927.33|2927.33|0
1638519660000|2021-12-03 08:21:00|2927.03|2927.03|2926.53|2926.53|2927.05|2927.05|2926.47|2926.47|0
1638519670000|2021-12-03 08:21:10|2926.41|2926.41|2926.22|2926.22|2926.41|2926.41|2926.22|2926.22|0
1638519680000|2021-12-03 08:21:20|2926.14|2926.14|2926.14|2926.14|2926.14|2926.14|2926.14|2926.14|0
1638519690000|2021-12-03 08:21:30|2926.19|2926.19|2926.32|2926.32|2926.38|2926.38|2925.92|2925.92|0
1638519720000|2021-12-03 08:22:00|2926.11|2926.11|2926.16|2926.16|2926.16|2926.16|2926.06|2926.06|0
1638519740000|2021-12-03 08:22:20|2926.06|2926.06|2926.16|2926.16|2926.16|2926.16|2926.06|2926.06|0
1638519750000|2021-12-03 08:22:30|2926.37|2926.37|2926.37|2926.37|2926.37|2926.37|2926.37|2926.37|0
1638519760000|2021-12-03 08:22:40|2926.41|2926.41|2926.25|2926.25|2926.41|2926.41|2926.25|2926.25|0
1638519770000|2021-12-03 08:22:50|2925.97|2925.97|2926.05|2926.05|2926.05|2926.05|2925.92|2925.92|0
1638519780000|2021-12-03 08:23:00|2926.25|2926.25|2926.25|2926.25|2926.25|2926.25|2926.25|2926.25|0
1638519790000|2021-12-03 08:23:10|2926.36|2926.36|2926.31|2926.31|2926.36|2926.36|2926.31|2926.31|0
1638519800000|2021-12-03 08:23:20|2926.41|2926.41|2926.62|2926.62|2926.62|2926.62|2926.41|2926.41|0
1638519830000|2021-12-03 08:23:50|2926.57|2926.57|2926.52|2926.52|2926.57|2926.57|2926.52|2926.52|0
1638519840000|2021-12-03 08:24:00|2926.5|2926.5|2927.57|2927.57|2927.57|2927.57|2926.5|2926.5|0
1638519850000|2021-12-03 08:24:10|2927.91|2927.91|2927.7|2927.7|2927.91|2927.91|2927.7|2927.7|0
1638519860000|2021-12-03 08:24:20|2927.59|2927.59|2927.57|2927.57|2927.69|2927.69|2927.28|2927.28|0
1638519870000|2021-12-03 08:24:30|2927.77|2927.77|2927.54|2927.54|2927.77|2927.77|2927.45|2927.45|0
1638519880000|2021-12-03 08:24:40|2927.73|2927.73|2927.73|2927.73|2927.73|2927.73|2927.73|2927.73|0
1638519890000|2021-12-03 08:24:50|2927.96|2927.96|2927.96|2927.96|2927.96|2927.96|2927.96|2927.96|0
1638519900000|2021-12-03 08:25:00|2927.76|2927.76|2928.13|2928.13|2928.13|2928.13|2927.76|2927.76|0
1638519920000|2021-12-03 08:25:20|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|0
1638519930000|2021-12-03 08:25:30|2928.6|2928.6|2928.34|2928.34|2928.6|2928.6|2928.34|2928.34|0
1638519940000|2021-12-03 08:25:40|2928.17|2928.17|2928.18|2928.18|2928.28|2928.28|2928.17|2928.17|0
1638519950000|2021-12-03 08:25:50|2928|2928|2927.89|2927.89|2928|2928|2927.89|2927.89|0
1638519960000|2021-12-03 08:26:00|2928.13|2928.13|2928.43|2928.43|2928.43|2928.43|2928.13|2928.13|0
1638519970000|2021-12-03 08:26:10|2928.46|2928.46|2928.59|2928.59|2928.59|2928.59|2928.46|2928.46|0
1638519980000|2021-12-03 08:26:20|2928.82|2928.82|2928.49|2928.49|2928.93|2928.93|2928.49|2928.49|0
1638519990000|2021-12-03 08:26:30|2928.51|2928.51|2928.57|2928.57|2928.57|2928.57|2928.32|2928.32|0
1638520000000|2021-12-03 08:26:40|2928.58|2928.58|2928.38|2928.38|2928.62|2928.62|2928.09|2928.09|0
1638520010000|2021-12-03 08:26:50|2928.49|2928.49|2928.99|2928.99|2928.99|2928.99|2928.49|2928.49|0
1638520020000|2021-12-03 08:27:00|2928.88|2928.88|2928.88|2928.88|2928.88|2928.88|2928.88|2928.88|0
1638520030000|2021-12-03 08:27:10|2928.85|2928.85|2928.73|2928.73|2928.85|2928.85|2928.73|2928.73|0
1638520040000|2021-12-03 08:27:20|2928.71|2928.71|2928.71|2928.71|2928.71|2928.71|2928.71|2928.71|0
1638520050000|2021-12-03 08:27:30|2928.65|2928.65|2928.65|2928.65|2928.65|2928.65|2928.65|2928.65|0
1638520060000|2021-12-03 08:27:40|2928.9|2928.9|2929.35|2929.35|2929.4|2929.4|2928.9|2928.9|0
1638520070000|2021-12-03 08:27:50|2929.45|2929.45|2929.15|2929.15|2929.45|2929.45|2929.15|2929.15|0
1638520080000|2021-12-03 08:28:00|2929.48|2929.48|2929.54|2929.54|2929.54|2929.54|2929.48|2929.48|0
1638520090000|2021-12-03 08:28:10|2929.8|2929.8|2929.65|2929.65|2929.8|2929.8|2929.65|2929.65|0
1638520110000|2021-12-03 08:28:30|2929.55|2929.55|2929.55|2929.55|2929.55|2929.55|2929.55|2929.55|0
1638520130000|2021-12-03 08:28:50|2929.42|2929.42|2928.88|2928.88|2929.42|2929.42|2928.88|2928.88|0
1638520140000|2021-12-03 08:29:00|2929|2929|2929.07|2929.07|2929.24|2929.24|2929|2929|0
1638520150000|2021-12-03 08:29:10|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|0
1638520160000|2021-12-03 08:29:20|2928.98|2928.98|2928.98|2928.98|2928.98|2928.98|2928.98|2928.98|0
1638520170000|2021-12-03 08:29:30|2928.69|2928.69|2929.25|2929.25|2929.25|2929.25|2928.69|2928.69|0
1638520180000|2021-12-03 08:29:40|2929.31|2929.31|2929.26|2929.26|2929.41|2929.41|2929.26|2929.26|0
1638520190000|2021-12-03 08:29:50|2929.16|2929.16|2929.14|2929.14|2929.16|2929.16|2929.14|2929.14|0
1638520200000|2021-12-03 08:30:00|2929.09|2929.09|2928.66|2928.66|2929.09|2929.09|2928.66|2928.66|0
1638520210000|2021-12-03 08:30:10|2928.54|2928.54|2927.77|2927.77|2928.54|2928.54|2927.77|2927.77|0
1638520220000|2021-12-03 08:30:20|2927.65|2927.65|2927.69|2927.69|2927.71|2927.71|2927.57|2927.57|0
1638520230000|2021-12-03 08:30:30|2927.82|2927.82|2927.12|2927.12|2927.82|2927.82|2926.93|2926.93|0
1638520240000|2021-12-03 08:30:40|2926.39|2926.39|2926.27|2926.27|2926.49|2926.49|2926.27|2926.27|0
1638520250000|2021-12-03 08:30:50|2926.71|2926.71|2926.59|2926.59|2926.71|2926.71|2926.59|2926.59|0
1638520260000|2021-12-03 08:31:00|2926.69|2926.69|2926.91|2926.91|2926.91|2926.91|2926.69|2926.69|0
1638520280000|2021-12-03 08:31:20|2926.98|2926.98|2926.75|2926.75|2926.98|2926.98|2926.64|2926.64|0
1638520290000|2021-12-03 08:31:30|2926.46|2926.46|2926.46|2926.46|2926.46|2926.46|2926.46|2926.46|0
1638520300000|2021-12-03 08:31:40|2926.51|2926.51|2926.51|2926.51|2926.51|2926.51|2926.51|2926.51|0
1638520310000|2021-12-03 08:31:50|2926.71|2926.71|2926.65|2926.65|2926.71|2926.71|2926.65|2926.65|0
1638520330000|2021-12-03 08:32:10|2926.71|2926.71|2926.84|2926.84|2926.84|2926.84|2926.71|2926.71|0
1638520350000|2021-12-03 08:32:30|2927.05|2927.05|2927.22|2927.22|2927.22|2927.22|2926.99|2926.99|0
1638520360000|2021-12-03 08:32:40|2927.16|2927.16|2927.73|2927.73|2927.73|2927.73|2927.16|2927.16|0
1638520370000|2021-12-03 08:32:50|2927.79|2927.79|2927.73|2927.73|2927.79|2927.79|2927.73|2927.73|0
1638520380000|2021-12-03 08:33:00|2927.46|2927.46|2927.91|2927.91|2927.96|2927.96|2927.27|2927.27|0
1638520390000|2021-12-03 08:33:10|2928.36|2928.36|2928.21|2928.21|2928.36|2928.36|2928.21|2928.21|0
1638520400000|2021-12-03 08:33:20|2928.06|2928.06|2927.31|2927.31|2928.06|2928.06|2927.31|2927.31|0
1638520410000|2021-12-03 08:33:30|2927.42|2927.42|2926.72|2926.72|2927.42|2927.42|2926.72|2926.72|0
1638520420000|2021-12-03 08:33:40|2926.73|2926.73|2926.57|2926.57|2926.73|2926.73|2926.51|2926.51|0
1638520430000|2021-12-03 08:33:50|2926.79|2926.79|2926.91|2926.91|2926.91|2926.91|2926.79|2926.79|0
1638520440000|2021-12-03 08:34:00|2926.85|2926.85|2926.8|2926.8|2926.85|2926.85|2926.8|2926.8|0
1638520450000|2021-12-03 08:34:10|2926.21|2926.21|2926.21|2926.21|2926.21|2926.21|2926.21|2926.21|0
1638520460000|2021-12-03 08:34:20|2926.4|2926.4|2926.4|2926.4|2926.4|2926.4|2926.4|2926.4|0
1638520480000|2021-12-03 08:34:40|2926.46|2926.46|2926.39|2926.39|2926.46|2926.46|2926.39|2926.39|0
1638520490000|2021-12-03 08:34:50|2925.93|2925.93|2925.71|2925.71|2926.04|2926.04|2925.71|2925.71|0
1638520500000|2021-12-03 08:35:00|2925.4|2925.4|2924.86|2924.86|2925.4|2925.4|2924.86|2924.86|0
1638520510000|2021-12-03 08:35:10|2924.29|2924.29|2924.18|2924.18|2924.29|2924.29|2924.18|2924.18|0
1638520520000|2021-12-03 08:35:20|2924.02|2924.02|2923.58|2923.58|2924.02|2924.02|2923.58|2923.58|0
1638520550000|2021-12-03 08:35:50|2923.25|2923.25|2923.25|2923.25|2923.25|2923.25|2923.25|2923.25|0
1638520570000|2021-12-03 08:36:10|2923.1|2923.1|2923.1|2923.1|2923.1|2923.1|2923.1|2923.1|0
1638520580000|2021-12-03 08:36:20|2923.25|2923.25|2923.25|2923.25|2923.25|2923.25|2923.25|2923.25|0
1638520590000|2021-12-03 08:36:30|2923.53|2923.53|2923.53|2923.53|2923.53|2923.53|2923.53|2923.53|0
1638520600000|2021-12-03 08:36:40|2923.82|2923.82|2923.97|2923.97|2923.97|2923.97|2923.82|2923.82|0
1638520610000|2021-12-03 08:36:50|2924.43|2924.43|2924.36|2924.36|2924.43|2924.43|2924.36|2924.36|0
1638520620000|2021-12-03 08:37:00|2924.63|2924.63|2924.3|2924.3|2924.63|2924.63|2924.3|2924.3|0
1638520640000|2021-12-03 08:37:20|2924.55|2924.55|2924.68|2924.68|2924.68|2924.68|2924.55|2924.55|0
1638520650000|2021-12-03 08:37:30|2924.92|2924.92|2924.71|2924.71|2925.29|2925.29|2924.66|2924.66|0
1638520660000|2021-12-03 08:37:40|2924.14|2924.14|2924.31|2924.31|2924.31|2924.31|2924.14|2924.14|0
1638520670000|2021-12-03 08:37:50|2924.24|2924.24|2924.24|2924.24|2924.24|2924.24|2924.24|2924.24|0
1638520680000|2021-12-03 08:38:00|2924.14|2924.14|2924.71|2924.71|2924.71|2924.71|2924.14|2924.14|0
1638520690000|2021-12-03 08:38:10|2924.77|2924.77|2925.37|2925.37|2925.37|2925.37|2924.71|2924.71|0
1638520700000|2021-12-03 08:38:20|2925.38|2925.38|2925.38|2925.38|2925.38|2925.38|2925.38|2925.38|0
1638520710000|2021-12-03 08:38:30|2925.44|2925.44|2925.38|2925.38|2925.49|2925.49|2925.38|2925.38|0
1638520720000|2021-12-03 08:38:40|2925.23|2925.23|2925.27|2925.27|2925.27|2925.27|2925.23|2925.23|0
1638520740000|2021-12-03 08:39:00|2925.88|2925.88|2926.18|2926.18|2926.18|2926.18|2925.88|2925.88|0
1638520750000|2021-12-03 08:39:10|2925.93|2925.93|2925.93|2925.93|2925.93|2925.93|2925.93|2925.93|0
1638520760000|2021-12-03 08:39:20|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|0
1638520770000|2021-12-03 08:39:30|2925.93|2925.93|2926.16|2926.16|2926.16|2926.16|2925.93|2925.93|0
1638520790000|2021-12-03 08:39:50|2926.22|2926.22|2926.46|2926.46|2926.46|2926.46|2926.22|2926.22|0
1638520800000|2021-12-03 08:40:00|2926.58|2926.58|2926.43|2926.43|2926.58|2926.58|2926.43|2926.43|0
1638520810000|2021-12-03 08:40:10|2926.54|2926.54|2926.41|2926.41|2926.54|2926.54|2926.41|2926.41|0
1638520820000|2021-12-03 08:40:20|2926.53|2926.53|2926.8|2926.8|2926.86|2926.86|2926.53|2926.53|0
1638520830000|2021-12-03 08:40:30|2926.86|2926.86|2926.86|2926.86|2926.86|2926.86|2926.86|2926.86|0
1638520840000|2021-12-03 08:40:40|2926.99|2926.99|2927.48|2927.48|2927.48|2927.48|2926.99|2926.99|0
1638520850000|2021-12-03 08:40:50|2927.6|2927.6|2927.61|2927.61|2927.61|2927.61|2927.6|2927.6|0
1638520870000|2021-12-03 08:41:10|2927.64|2927.64|2927.64|2927.64|2927.64|2927.64|2927.64|2927.64|0
1638520880000|2021-12-03 08:41:20|2928.38|2928.38|2928.38|2928.38|2928.38|2928.38|2928.38|2928.38|0
1638520890000|2021-12-03 08:41:30|2928.39|2928.39|2928.27|2928.27|2928.4|2928.4|2928.27|2928.27|0
1638520900000|2021-12-03 08:41:40|2928.03|2928.03|2928.03|2928.03|2928.03|2928.03|2928.03|2928.03|0
1638520920000|2021-12-03 08:42:00|2927.78|2927.78|2927.9|2927.9|2927.9|2927.9|2927.78|2927.78|0
1638520940000|2021-12-03 08:42:20|2927.96|2927.96|2926.49|2926.49|2927.96|2927.96|2926.49|2926.49|0
1638520950000|2021-12-03 08:42:30|2926.37|2926.37|2926.37|2926.37|2926.37|2926.37|2926.37|2926.37|0
1638520960000|2021-12-03 08:42:40|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|0
1638520980000|2021-12-03 08:43:00|2926.26|2926.26|2926.38|2926.38|2926.38|2926.38|2926.25|2926.25|0
1638521000000|2021-12-03 08:43:20|2926.67|2926.67|2926.74|2926.74|2926.74|2926.74|2926.67|2926.67|0
1638521010000|2021-12-03 08:43:30|2926.81|2926.81|2926.75|2926.75|2926.91|2926.91|2926.59|2926.59|0
1638521030000|2021-12-03 08:43:50|2926.85|2926.85|2926.85|2926.85|2926.85|2926.85|2926.85|2926.85|0
1638521040000|2021-12-03 08:44:00|2927.09|2927.09|2927.2|2927.2|2927.2|2927.2|2927.09|2927.09|0
1638521060000|2021-12-03 08:44:20|2927.46|2927.46|2927.46|2927.46|2927.46|2927.46|2927.46|2927.46|0
1638521080000|2021-12-03 08:44:40|2927.45|2927.45|2927.45|2927.45|2927.45|2927.45|2927.45|2927.45|0
1638521090000|2021-12-03 08:44:50|2927.52|2927.52|2927.4|2927.4|2927.52|2927.52|2927.4|2927.4|0
1638521100000|2021-12-03 08:45:00|2927.11|2927.11|2926.93|2926.93|2927.42|2927.42|2926.92|2926.92|0
1638521110000|2021-12-03 08:45:10|2926.8|2926.8|2926.8|2926.8|2926.8|2926.8|2926.8|2926.8|0
1638521120000|2021-12-03 08:45:20|2926.74|2926.74|2926.59|2926.59|2926.74|2926.74|2926.53|2926.53|0
1638521130000|2021-12-03 08:45:30|2926.79|2926.79|2926.91|2926.91|2926.91|2926.91|2926.79|2926.79|0
1638521140000|2021-12-03 08:45:40|2927.2|2927.2|2927.2|2927.2|2927.2|2927.2|2927.2|2927.2|0
1638521160000|2021-12-03 08:46:00|2927|2927|2926.7|2926.7|2927|2927|2926.7|2926.7|0
1638521170000|2021-12-03 08:46:10|2926.99|2926.99|2926.99|2926.99|2926.99|2926.99|2926.99|2926.99|0
1638521190000|2021-12-03 08:46:30|2926.87|2926.87|2926.77|2926.77|2926.87|2926.87|2926.77|2926.77|0
1638521200000|2021-12-03 08:46:40|2926.63|2926.63|2925.94|2925.94|2926.7|2926.7|2925.94|2925.94|0
1638521210000|2021-12-03 08:46:50|2925.81|2925.81|2925.81|2925.81|2925.81|2925.81|2925.81|2925.81|0
1638521230000|2021-12-03 08:47:10|2925.62|2925.62|2925.62|2925.62|2925.62|2925.62|2925.62|2925.62|0
1638521250000|2021-12-03 08:47:30|2925.49|2925.49|2925.79|2925.79|2925.79|2925.79|2925.49|2925.49|0
1638521270000|2021-12-03 08:47:50|2925.8|2925.8|2925.8|2925.8|2925.8|2925.8|2925.8|2925.8|0
1638521280000|2021-12-03 08:48:00|2926.05|2926.05|2925.99|2925.99|2926.05|2926.05|2925.99|2925.99|0
1638521300000|2021-12-03 08:48:20|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|0
1638521310000|2021-12-03 08:48:30|2926.12|2926.12|2926.12|2926.12|2926.12|2926.12|2926.12|2926.12|0
1638521320000|2021-12-03 08:48:40|2926.27|2926.27|2926.59|2926.59|2926.59|2926.59|2926.26|2926.26|0
1638521330000|2021-12-03 08:48:50|2926.49|2926.49|2926.49|2926.49|2926.49|2926.49|2926.49|2926.49|0
1638521340000|2021-12-03 08:49:00|2926.6|2926.6|2926.37|2926.37|2926.88|2926.88|2926.37|2926.37|0
1638521350000|2021-12-03 08:49:10|2926.44|2926.44|2926.44|2926.44|2926.44|2926.44|2926.44|2926.44|0
1638521360000|2021-12-03 08:49:20|2926.34|2926.34|2926.54|2926.54|2926.54|2926.54|2926.34|2926.34|0
1638521380000|2021-12-03 08:49:40|2926.35|2926.35|2926.38|2926.38|2926.45|2926.45|2926.35|2926.35|0
1638521400000|2021-12-03 08:50:00|2926.67|2926.67|2925.94|2925.94|2926.67|2926.67|2925.94|2925.94|0
1638521410000|2021-12-03 08:50:10|2925.81|2925.81|2926|2926|2926|2926|2925.81|2925.81|0
1638521420000|2021-12-03 08:50:20|2925.88|2925.88|2925.56|2925.56|2925.88|2925.88|2925.5|2925.5|0
1638521430000|2021-12-03 08:50:30|2925.49|2925.49|2925.42|2925.42|2925.49|2925.49|2925.42|2925.42|0
1638521440000|2021-12-03 08:50:40|2925.35|2925.35|2924.8|2924.8|2925.35|2925.35|2924.8|2924.8|0
1638521450000|2021-12-03 08:50:50|2924.6|2924.6|2924.38|2924.38|2924.6|2924.6|2924.38|2924.38|0
1638521460000|2021-12-03 08:51:00|2924.28|2924.28|2924.28|2924.28|2924.28|2924.28|2924.28|2924.28|0
1638521470000|2021-12-03 08:51:10|2924.43|2924.43|2924.43|2924.43|2924.43|2924.43|2924.43|2924.43|0
1638521480000|2021-12-03 08:51:20|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|0
1638521500000|2021-12-03 08:51:40|2924.57|2924.57|2924.57|2924.57|2924.57|2924.57|2924.57|2924.57|0
1638521520000|2021-12-03 08:52:00|2924.67|2924.67|2924.67|2924.67|2924.77|2924.77|2924.67|2924.67|0
1638521540000|2021-12-03 08:52:20|2924.63|2924.63|2924.63|2924.63|2924.63|2924.63|2924.63|2924.63|0
1638521550000|2021-12-03 08:52:30|2924.49|2924.49|2924.49|2924.49|2924.49|2924.49|2924.49|2924.49|0
1638521580000|2021-12-03 08:53:00|2924.59|2924.59|2924.59|2924.59|2924.59|2924.59|2924.59|2924.59|0
1638521600000|2021-12-03 08:53:20|2924.53|2924.53|2924.26|2924.26|2924.53|2924.53|2924.26|2924.26|0
1638521630000|2021-12-03 08:53:50|2924.02|2924.02|2923.56|2923.56|2924.02|2924.02|2923.56|2923.56|0
1638521640000|2021-12-03 08:54:00|2923.49|2923.49|2923.24|2923.24|2923.49|2923.49|2922.97|2922.97|0
1638521650000|2021-12-03 08:54:10|2923.17|2923.17|2923.17|2923.17|2923.17|2923.17|2923.17|2923.17|0
1638521690000|2021-12-03 08:54:50|2922.79|2922.79|2922.79|2922.79|2922.79|2922.79|2922.79|2922.79|0
1638521700000|2021-12-03 08:55:00|2922.9|2922.9|2922.79|2922.79|2923.16|2923.16|2922.72|2922.72|0
1638521720000|2021-12-03 08:55:20|2922.92|2922.92|2922.92|2922.92|2922.92|2922.92|2922.92|2922.92|0
1638521730000|2021-12-03 08:55:30|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|0
1638521740000|2021-12-03 08:55:40|2922.86|2922.86|2922.8|2922.8|2922.86|2922.86|2922.73|2922.73|0
1638521750000|2021-12-03 08:55:50|2922.65|2922.65|2922.46|2922.46|2922.65|2922.65|2922.46|2922.46|0
1638521760000|2021-12-03 08:56:00|2922.36|2922.36|2922.36|2922.36|2922.36|2922.36|2922.36|2922.36|0
1638521770000|2021-12-03 08:56:10|2922.48|2922.48|2922.63|2922.63|2922.73|2922.73|2922.48|2922.48|0
1638521810000|2021-12-03 08:56:50|2923.22|2923.22|2923.73|2923.73|2923.73|2923.73|2923.22|2923.22|0
1638521820000|2021-12-03 08:57:00|2923.95|2923.95|2923.65|2923.65|2923.95|2923.95|2923.6|2923.6|0
1638521830000|2021-12-03 08:57:10|2923.8|2923.8|2924.07|2924.07|2924.07|2924.07|2923.7|2923.7|0
1638521900000|2021-12-03 08:58:20|2924.12|2924.12|2924.12|2924.12|2924.12|2924.12|2924.12|2924.12|0
1638521910000|2021-12-03 08:58:30|2924.06|2924.06|2924.06|2924.06|2924.06|2924.06|2924.06|2924.06|0
1638521920000|2021-12-03 08:58:40|2924.12|2924.12|2924.23|2924.23|2924.61|2924.61|2924.12|2924.12|0
1638521960000|2021-12-03 08:59:20|2924.77|2924.77|2924.45|2924.45|2924.77|2924.77|2924.45|2924.45|0
1638521970000|2021-12-03 08:59:30|2924.61|2924.61|2924.85|2924.85|2924.85|2924.85|2924.61|2924.61|0
1638521980000|2021-12-03 08:59:40|2924.72|2924.72|2924.66|2924.66|2924.79|2924.79|2924.66|2924.66|0
1638522000000|2021-12-03 09:00:00|2924.72|2924.72|2924.84|2924.84|2924.94|2924.94|2924.72|2924.72|0
1638522010000|2021-12-03 09:00:10|2924.78|2924.78|2924.72|2924.72|2924.78|2924.78|2924.72|2924.72|0
1638522020000|2021-12-03 09:00:20|2924.87|2924.87|2924.8|2924.8|2924.87|2924.87|2924.8|2924.8|0
1638522030000|2021-12-03 09:00:30|2924.68|2924.68|2924.68|2924.68|2924.68|2924.68|2924.68|2924.68|0
1638522040000|2021-12-03 09:00:40|2924.61|2924.61|2924.61|2924.61|2924.61|2924.61|2924.61|2924.61|0
1638522050000|2021-12-03 09:00:50|2924.74|2924.74|2924.74|2924.74|2924.74|2924.74|2924.74|2924.74|0
1638522060000|2021-12-03 09:01:00|2924.95|2924.95|2925.08|2925.08|2925.08|2925.08|2924.95|2924.95|0
1638522080000|2021-12-03 09:01:20|2924.86|2924.86|2924.86|2924.86|2924.86|2924.86|2924.86|2924.86|0
1638522110000|2021-12-03 09:01:50|2924.3|2924.3|2924.3|2924.3|2924.3|2924.3|2924.3|2924.3|0
1638522120000|2021-12-03 09:02:00|2924.36|2924.36|2923.81|2923.81|2924.36|2924.36|2923.81|2923.81|0
1638522140000|2021-12-03 09:02:20|2923.38|2923.38|2923.44|2923.44|2923.48|2923.48|2923.38|2923.38|0
1638522150000|2021-12-03 09:02:30|2923.29|2923.29|2923.33|2923.33|2923.33|2923.33|2923.05|2923.05|0
1638522160000|2021-12-03 09:02:40|2923.23|2923.23|2923.6|2923.6|2923.6|2923.6|2923.23|2923.23|0
1638522180000|2021-12-03 09:03:00|2923.66|2923.66|2923.66|2923.66|2923.77|2923.77|2923.66|2923.66|0
1638522190000|2021-12-03 09:03:10|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|0
1638522240000|2021-12-03 09:04:00|2923.71|2923.71|2923.74|2923.74|2923.99|2923.99|2923.71|2923.71|0
1638522250000|2021-12-03 09:04:10|2923.42|2923.42|2923.86|2923.86|2923.86|2923.86|2923.42|2923.42|0
1638522260000|2021-12-03 09:04:20|2923.96|2923.96|2924.24|2924.24|2924.24|2924.24|2923.96|2923.96|0
1638522270000|2021-12-03 09:04:30|2923.96|2923.96|2923.96|2923.96|2923.96|2923.96|2923.96|2923.96|0
1638522290000|2021-12-03 09:04:50|2923.38|2923.38|2922.58|2922.58|2923.38|2923.38|2922.58|2922.58|0
1638522300000|2021-12-03 09:05:00|2922.87|2922.87|2922.98|2922.98|2923.21|2923.21|2922.87|2922.87|0
1638522310000|2021-12-03 09:05:10|2922.86|2922.86|2922.82|2922.82|2922.97|2922.97|2922.82|2922.82|0
1638522320000|2021-12-03 09:05:20|2922.8|2922.8|2922.69|2922.69|2922.8|2922.8|2922.69|2922.69|0
1638522340000|2021-12-03 09:05:40|2922.47|2922.47|2922.34|2922.34|2922.47|2922.47|2922.34|2922.34|0
1638522350000|2021-12-03 09:05:50|2922.28|2922.28|2922.21|2922.21|2922.28|2922.28|2922.21|2922.21|0
1638522360000|2021-12-03 09:06:00|2922.35|2922.35|2922.35|2922.35|2922.35|2922.35|2922.35|2922.35|0
1638522370000|2021-12-03 09:06:10|2922.52|2922.52|2922.46|2922.46|2922.52|2922.52|2922.46|2922.46|0
1638522380000|2021-12-03 09:06:20|2922.61|2922.61|2922.72|2922.72|2922.72|2922.72|2922.61|2922.61|0
1638522410000|2021-12-03 09:06:50|2922.46|2922.46|2922.26|2922.26|2922.46|2922.46|2922.26|2922.26|0
1638522430000|2021-12-03 09:07:10|2921.67|2921.67|2921.55|2921.55|2921.67|2921.67|2921.55|2921.55|0
1638522440000|2021-12-03 09:07:20|2921.43|2921.43|2921.43|2921.43|2921.43|2921.43|2921.43|2921.43|0
1638522450000|2021-12-03 09:07:30|2921.14|2921.14|2921.14|2921.14|2921.14|2921.14|2921.14|2921.14|0
1638522460000|2021-12-03 09:07:40|2920.86|2920.86|2919.62|2919.62|2920.86|2920.86|2919.62|2919.62|0
1638522470000|2021-12-03 09:07:50|2919.39|2919.39|2919.34|2919.34|2919.39|2919.39|2919.34|2919.34|0
1638522490000|2021-12-03 09:08:10|2919.1|2919.1|2918.38|2918.38|2919.1|2919.1|2918.38|2918.38|0
1638522500000|2021-12-03 09:08:20|2918.16|2918.16|2918.27|2918.27|2918.27|2918.27|2918.16|2918.16|0
1638522510000|2021-12-03 09:08:30|2918.03|2918.03|2918.03|2918.03|2918.03|2918.03|2918.03|2918.03|0
1638522520000|2021-12-03 09:08:40|2917.92|2917.92|2917.12|2917.12|2917.92|2917.92|2917|2917|0
1638522540000|2021-12-03 09:09:00|2917.02|2917.02|2917.03|2917.03|2917.03|2917.03|2917.02|2917.02|0
1638522550000|2021-12-03 09:09:10|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|0
1638522560000|2021-12-03 09:09:20|2917.14|2917.14|2916.95|2916.95|2917.2|2917.2|2916.95|2916.95|0
1638522590000|2021-12-03 09:09:50|2916.9|2916.9|2916.9|2916.9|2916.9|2916.9|2916.9|2916.9|0
1638522600000|2021-12-03 09:10:00|2916.92|2916.92|2917.31|2917.31|2917.31|2917.31|2916.92|2916.92|0
1638522610000|2021-12-03 09:10:10|2917.24|2917.24|2917.66|2917.66|2917.66|2917.66|2917.24|2917.24|0
1638522620000|2021-12-03 09:10:20|2917.52|2917.52|2917.54|2917.54|2917.54|2917.54|2917.52|2917.52|0
1638522630000|2021-12-03 09:10:30|2917.44|2917.44|2917.43|2917.43|2917.44|2917.44|2917.43|2917.43|0
1638522640000|2021-12-03 09:10:40|2917.37|2917.37|2917.79|2917.79|2917.79|2917.79|2917.37|2917.37|0
1638522650000|2021-12-03 09:10:50|2917.86|2917.86|2917.86|2917.86|2917.86|2917.86|2917.86|2917.86|0
1638522660000|2021-12-03 09:11:00|2918.15|2918.15|2918.94|2918.94|2918.94|2918.94|2918.15|2918.15|0
1638522670000|2021-12-03 09:11:10|2918.99|2918.99|2919.1|2919.1|2919.1|2919.1|2918.99|2918.99|0
1638522680000|2021-12-03 09:11:20|2919.21|2919.21|2919.15|2919.15|2919.21|2919.21|2919.15|2919.15|0
1638522700000|2021-12-03 09:11:40|2919.2|2919.2|2919.48|2919.48|2919.48|2919.48|2919.2|2919.2|0
1638522710000|2021-12-03 09:11:50|2919.38|2919.38|2919.38|2919.38|2919.38|2919.38|2919.38|2919.38|0
1638522720000|2021-12-03 09:12:00|2919.27|2919.27|2919.4|2919.4|2919.4|2919.4|2919.27|2919.27|0
1638522730000|2021-12-03 09:12:10|2919.34|2919.34|2919.34|2919.34|2919.34|2919.34|2919.34|2919.34|0
1638522750000|2021-12-03 09:12:30|2918.77|2918.77|2918.32|2918.32|2918.77|2918.77|2918.32|2918.32|0
1638522760000|2021-12-03 09:12:40|2918.55|2918.55|2918.56|2918.56|2918.56|2918.56|2918.55|2918.55|0
1638522770000|2021-12-03 09:12:50|2918.89|2918.89|2918.89|2918.89|2918.89|2918.89|2918.89|2918.89|0
1638522790000|2021-12-03 09:13:10|2918.92|2918.92|2918.93|2918.93|2918.94|2918.94|2918.82|2918.82|0
1638522800000|2021-12-03 09:13:20|2919.13|2919.13|2919.31|2919.31|2919.31|2919.31|2919.13|2919.13|0
1638522810000|2021-12-03 09:13:30|2919.55|2919.55|2919.55|2919.55|2919.55|2919.55|2919.55|2919.55|0
1638522820000|2021-12-03 09:13:40|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|0
1638522830000|2021-12-03 09:13:50|2919.76|2919.76|2920.53|2920.53|2920.53|2920.53|2919.76|2919.76|0
1638522840000|2021-12-03 09:14:00|2920.66|2920.66|2921.37|2921.37|2921.37|2921.37|2920.66|2920.66|0
1638522850000|2021-12-03 09:14:10|2921.34|2921.34|2921.27|2921.27|2921.34|2921.34|2921.27|2921.27|0
1638522860000|2021-12-03 09:14:20|2921.21|2921.21|2921.43|2921.43|2921.54|2921.54|2921.21|2921.21|0
1638522870000|2021-12-03 09:14:30|2921.53|2921.53|2921.53|2921.53|2921.53|2921.53|2921.53|2921.53|0
1638522880000|2021-12-03 09:14:40|2921.59|2921.59|2921.64|2921.64|2921.64|2921.64|2921.59|2921.59|0
1638522890000|2021-12-03 09:14:50|2921.48|2921.48|2921.48|2921.48|2921.58|2921.58|2921.48|2921.48|0
1638522900000|2021-12-03 09:15:00|2921.36|2921.36|2921.36|2921.36|2921.36|2921.36|2921.36|2921.36|0
1638522910000|2021-12-03 09:15:10|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|0
1638522920000|2021-12-03 09:15:20|2921.09|2921.09|2921.09|2921.09|2921.09|2921.09|2921.09|2921.09|0
1638522960000|2021-12-03 09:16:00|2921.21|2921.21|2921.8|2921.8|2921.8|2921.8|2921.21|2921.21|0
1638522970000|2021-12-03 09:16:10|2921.86|2921.86|2923.95|2923.95|2923.95|2923.95|2921.86|2921.86|0
1638523000000|2021-12-03 09:16:40|2924.1|2924.1|2924.1|2924.1|2924.1|2924.1|2924.1|2924.1|0
1638523010000|2021-12-03 09:16:50|2924.15|2924.15|2924.2|2924.2|2924.2|2924.2|2924.15|2924.15|0
1638523020000|2021-12-03 09:17:00|2924.26|2924.26|2924.26|2924.26|2924.26|2924.26|2924.26|2924.26|0
1638523040000|2021-12-03 09:17:20|2923.82|2923.82|2923.82|2923.82|2923.82|2923.82|2923.82|2923.82|0
1638523050000|2021-12-03 09:17:30|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|0
1638523090000|2021-12-03 09:18:10|2923.95|2923.95|2923.95|2923.95|2923.95|2923.95|2923.95|2923.95|0
1638523120000|2021-12-03 09:18:40|2923.93|2923.93|2923.93|2923.93|2923.93|2923.93|2923.93|2923.93|0
1638523140000|2021-12-03 09:19:00|2924.05|2924.05|2924.05|2924.05|2924.05|2924.05|2924.05|2924.05|0
1638523160000|2021-12-03 09:19:20|2924.16|2924.16|2924.62|2924.62|2924.62|2924.62|2924.16|2924.16|0
1638523170000|2021-12-03 09:19:30|2924.73|2924.73|2925.07|2925.07|2925.07|2925.07|2924.73|2924.73|0
1638523180000|2021-12-03 09:19:40|2924.93|2924.93|2924.93|2924.93|2924.93|2924.93|2924.93|2924.93|0
1638523190000|2021-12-03 09:19:50|2925.03|2925.03|2925.03|2925.03|2925.03|2925.03|2925.03|2925.03|0
1638523200000|2021-12-03 09:20:00|2925.1|2925.1|2925.23|2925.23|2925.23|2925.23|2924.99|2924.99|0
1638523210000|2021-12-03 09:20:10|2925.34|2925.34|2925.48|2925.48|2925.48|2925.48|2925.34|2925.34|0
1638523220000|2021-12-03 09:20:20|2925.14|2925.14|2924.81|2924.81|2925.14|2925.14|2924.81|2924.81|0
1638523230000|2021-12-03 09:20:30|2924.85|2924.85|2924.98|2924.98|2924.98|2924.98|2924.85|2924.85|0
1638523240000|2021-12-03 09:20:40|2925.03|2925.03|2925.19|2925.19|2925.19|2925.19|2925.03|2925.03|0
1638523260000|2021-12-03 09:21:00|2925.3|2925.3|2925.16|2925.16|2925.3|2925.3|2925.16|2925.16|0
1638523290000|2021-12-03 09:21:30|2925.09|2925.09|2925.22|2925.22|2925.22|2925.22|2925.09|2925.09|0
1638523320000|2021-12-03 09:22:00|2925.17|2925.17|2925.22|2925.22|2925.22|2925.22|2925.17|2925.17|0
1638523330000|2021-12-03 09:22:10|2925.16|2925.16|2925.66|2925.66|2925.84|2925.84|2925.16|2925.16|0
1638523350000|2021-12-03 09:22:30|2925.77|2925.77|2925.7|2925.7|2925.77|2925.77|2925.7|2925.7|0
1638523360000|2021-12-03 09:22:40|2925.76|2925.76|2925.76|2925.76|2925.76|2925.76|2925.76|2925.76|0
1638523370000|2021-12-03 09:22:50|2925.88|2925.88|2926.18|2926.18|2926.18|2926.18|2925.88|2925.88|0
1638523380000|2021-12-03 09:23:00|2926.25|2926.25|2926.55|2926.55|2926.55|2926.55|2926.25|2926.25|0
1638523390000|2021-12-03 09:23:10|2926.79|2926.79|2926.79|2926.79|2926.79|2926.79|2926.79|2926.79|0
1638523400000|2021-12-03 09:23:20|2926.62|2926.62|2926.49|2926.49|2926.62|2926.62|2926.49|2926.49|0
1638523420000|2021-12-03 09:23:40|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|0
1638523430000|2021-12-03 09:23:50|2926.72|2926.72|2926.86|2926.86|2926.86|2926.86|2926.72|2926.72|0
1638523440000|2021-12-03 09:24:00|2926.79|2926.79|2926.86|2926.86|2926.86|2926.86|2926.68|2926.68|0
1638523460000|2021-12-03 09:24:20|2926.71|2926.71|2926.64|2926.64|2926.71|2926.71|2926.51|2926.51|0
1638523480000|2021-12-03 09:24:40|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|0
1638523490000|2021-12-03 09:24:50|2926.99|2926.99|2927.18|2927.18|2927.24|2927.24|2926.99|2926.99|0
1638523520000|2021-12-03 09:25:20|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|0
1638523530000|2021-12-03 09:25:30|2926.77|2926.77|2926.7|2926.7|2926.77|2926.77|2926.59|2926.59|0
1638523540000|2021-12-03 09:25:40|2926.77|2926.77|2926.64|2926.64|2926.77|2926.77|2926.64|2926.64|0
1638523550000|2021-12-03 09:25:50|2926.45|2926.45|2926.32|2926.32|2926.45|2926.45|2926.2|2926.2|0
1638523570000|2021-12-03 09:26:10|2926.45|2926.45|2926.33|2926.33|2926.45|2926.45|2926.33|2926.33|0
1638523580000|2021-12-03 09:26:20|2926.19|2926.19|2926.19|2926.19|2926.19|2926.19|2926.19|2926.19|0
1638523590000|2021-12-03 09:26:30|2926.32|2926.32|2926.15|2926.15|2926.32|2926.32|2926.15|2926.15|0
1638523600000|2021-12-03 09:26:40|2926.09|2926.09|2926.09|2926.09|2926.09|2926.09|2926.09|2926.09|0
1638523630000|2021-12-03 09:27:10|2926.15|2926.15|2926.15|2926.15|2926.15|2926.15|2926.15|2926.15|0
1638523640000|2021-12-03 09:27:20|2926.11|2926.11|2926.65|2926.65|2926.92|2926.92|2926.11|2926.11|0
1638523650000|2021-12-03 09:27:30|2926.76|2926.76|2927.1|2927.1|2927.1|2927.1|2926.76|2926.76|0
1638523670000|2021-12-03 09:27:50|2927.23|2927.23|2927.14|2927.14|2927.23|2927.23|2927.08|2927.08|0
1638523680000|2021-12-03 09:28:00|2927.28|2927.28|2927.78|2927.78|2927.78|2927.78|2927.28|2927.28|0
1638523690000|2021-12-03 09:28:10|2927.65|2927.65|2927.65|2927.65|2927.65|2927.65|2927.65|2927.65|0
1638523730000|2021-12-03 09:28:50|2927.72|2927.72|2927.72|2927.72|2927.72|2927.72|2927.72|2927.72|0
1638523750000|2021-12-03 09:29:10|2927.67|2927.67|2927.67|2927.67|2927.67|2927.67|2927.67|2927.67|0
1638523770000|2021-12-03 09:29:30|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|0
1638523780000|2021-12-03 09:29:40|2927.23|2927.23|2927.3|2927.3|2927.3|2927.3|2927.23|2927.23|0
1638523790000|2021-12-03 09:29:50|2927.15|2927.15|2927.15|2927.15|2927.15|2927.15|2927.15|2927.15|0
1638523800000|2021-12-03 09:30:00|2927.1|2927.1|2927.18|2927.18|2927.18|2927.18|2927.08|2927.08|0
1638523810000|2021-12-03 09:30:10|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|0
1638523820000|2021-12-03 09:30:20|2927.09|2927.09|2927.39|2927.39|2927.39|2927.39|2927.09|2927.09|0
1638523830000|2021-12-03 09:30:30|2927.33|2927.33|2927.35|2927.35|2927.48|2927.48|2927.33|2927.33|0
1638523860000|2021-12-03 09:31:00|2927.45|2927.45|2927.05|2927.05|2927.45|2927.45|2927.05|2927.05|0
1638523880000|2021-12-03 09:31:20|2927.11|2927.11|2927.28|2927.28|2927.28|2927.28|2927.05|2927.05|0
1638523890000|2021-12-03 09:31:30|2927.26|2927.26|2926.95|2926.95|2927.37|2927.37|2926.95|2926.95|0
1638523900000|2021-12-03 09:31:40|2926.94|2926.94|2926.94|2926.94|2926.94|2926.94|2926.94|2926.94|0
1638523920000|2021-12-03 09:32:00|2926.97|2926.97|2927.22|2927.22|2927.22|2927.22|2926.97|2926.97|0
1638523930000|2021-12-03 09:32:10|2927.31|2927.31|2927.35|2927.35|2927.44|2927.44|2927.31|2927.31|0
1638523940000|2021-12-03 09:32:20|2927.4|2927.4|2927.4|2927.4|2927.4|2927.4|2927.4|2927.4|0
1638523950000|2021-12-03 09:32:30|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|0
1638523990000|2021-12-03 09:33:10|2927.43|2927.43|2927.43|2927.43|2927.43|2927.43|2927.43|2927.43|0
1638524000000|2021-12-03 09:33:20|2927.56|2927.56|2927.67|2927.67|2927.67|2927.67|2927.56|2927.56|0
1638524020000|2021-12-03 09:33:40|2927.98|2927.98|2927.98|2927.98|2927.98|2927.98|2927.98|2927.98|0
1638524040000|2021-12-03 09:34:00|2927.86|2927.86|2927.64|2927.64|2927.86|2927.86|2927.64|2927.64|0
1638524080000|2021-12-03 09:34:40|2927.69|2927.69|2927.64|2927.64|2927.69|2927.69|2927.64|2927.64|0
1638524100000|2021-12-03 09:35:00|2927.68|2927.68|2927.68|2927.68|2927.68|2927.68|2927.68|2927.68|0
1638524110000|2021-12-03 09:35:10|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|0
1638524120000|2021-12-03 09:35:20|2927.43|2927.43|2927.3|2927.3|2927.43|2927.43|2927.26|2927.26|0
1638524130000|2021-12-03 09:35:30|2927.24|2927.24|2927.73|2927.73|2927.73|2927.73|2927.17|2927.17|0
1638524150000|2021-12-03 09:35:50|2927.44|2927.44|2927.66|2927.66|2927.66|2927.66|2927.44|2927.44|0
1638524170000|2021-12-03 09:36:10|2927.78|2927.78|2927.83|2927.83|2927.83|2927.83|2927.73|2927.73|0
1638524180000|2021-12-03 09:36:20|2927.89|2927.89|2927.78|2927.78|2928.07|2928.07|2927.78|2927.78|0
1638524190000|2021-12-03 09:36:30|2927.64|2927.64|2927.62|2927.62|2927.64|2927.64|2927.62|2927.62|0
1638524200000|2021-12-03 09:36:40|2927.69|2927.69|2927.79|2927.79|2927.79|2927.79|2927.69|2927.69|0
1638524210000|2021-12-03 09:36:50|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|0
1638524220000|2021-12-03 09:37:00|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|0
1638524240000|2021-12-03 09:37:20|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|0
1638524250000|2021-12-03 09:37:30|2927.43|2927.43|2927.43|2927.43|2927.43|2927.43|2927.43|2927.43|0
1638524260000|2021-12-03 09:37:40|2927.6|2927.6|2927.71|2927.71|2927.71|2927.71|2927.6|2927.6|0
1638524270000|2021-12-03 09:37:50|2927.76|2927.76|2928.05|2928.05|2928.05|2928.05|2927.65|2927.65|0
1638524280000|2021-12-03 09:38:00|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|0
1638524290000|2021-12-03 09:38:10|2927.62|2927.62|2927.68|2927.68|2927.8|2927.8|2927.62|2927.62|0
1638524300000|2021-12-03 09:38:20|2927.55|2927.55|2927.55|2927.55|2927.55|2927.55|2927.55|2927.55|0
1638524310000|2021-12-03 09:38:30|2927.67|2927.67|2927.67|2927.67|2927.67|2927.67|2927.67|2927.67|0
1638524320000|2021-12-03 09:38:40|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|0
1638524330000|2021-12-03 09:38:50|2927.42|2927.42|2927.42|2927.42|2927.42|2927.42|2927.42|2927.42|0
1638524340000|2021-12-03 09:39:00|2927.55|2927.55|2927.4|2927.4|2927.55|2927.55|2927.4|2927.4|0
1638524350000|2021-12-03 09:39:10|2927.39|2927.39|2926.9|2926.9|2927.39|2927.39|2926.9|2926.9|0
1638524360000|2021-12-03 09:39:20|2926.83|2926.83|2926.81|2926.81|2926.83|2926.83|2926.66|2926.66|0
1638524380000|2021-12-03 09:39:40|2926.68|2926.68|2926.41|2926.41|2926.68|2926.68|2926.41|2926.41|0
1638524390000|2021-12-03 09:39:50|2926.33|2926.33|2926|2926|2926.33|2926.33|2926|2926|0
1638524400000|2021-12-03 09:40:00|2925.93|2925.93|2925.52|2925.52|2925.93|2925.93|2925.52|2925.52|0
1638524450000|2021-12-03 09:40:50|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|0
1638524460000|2021-12-03 09:41:00|2925.89|2925.89|2926.07|2926.07|2926.07|2926.07|2925.89|2925.89|0
1638524470000|2021-12-03 09:41:10|2926.18|2926.18|2926.18|2926.18|2926.18|2926.18|2926.18|2926.18|0
1638524490000|2021-12-03 09:41:30|2926.31|2926.31|2926.22|2926.22|2926.54|2926.54|2926.22|2926.22|0
1638524520000|2021-12-03 09:42:00|2926.09|2926.09|2926.09|2926.09|2926.09|2926.09|2926.09|2926.09|0
1638524530000|2021-12-03 09:42:10|2925.84|2925.84|2925.84|2925.84|2925.84|2925.84|2925.84|2925.84|0
1638524550000|2021-12-03 09:42:30|2925.72|2925.72|2925.72|2925.72|2925.72|2925.72|2925.72|2925.72|0
1638524560000|2021-12-03 09:42:40|2925.67|2925.67|2925.52|2925.52|2925.67|2925.67|2925.52|2925.52|0
1638524570000|2021-12-03 09:42:50|2925.41|2925.41|2925.41|2925.41|2925.41|2925.41|2925.41|2925.41|0
1638524580000|2021-12-03 09:43:00|2925.29|2925.29|2925.29|2925.29|2925.29|2925.29|2925.29|2925.29|0
1638524590000|2021-12-03 09:43:10|2925.13|2925.13|2925.13|2925.13|2925.13|2925.13|2925.13|2925.13|0
1638524600000|2021-12-03 09:43:20|2924.88|2924.88|2924.81|2924.81|2924.88|2924.88|2924.81|2924.81|0
1638524610000|2021-12-03 09:43:30|2924.93|2924.93|2925.21|2925.21|2925.21|2925.21|2924.93|2924.93|0
1638524620000|2021-12-03 09:43:40|2925.32|2925.32|2925.32|2925.32|2925.32|2925.32|2925.32|2925.32|0
1638524630000|2021-12-03 09:43:50|2925.19|2925.19|2925.19|2925.19|2925.19|2925.19|2925.19|2925.19|0
1638524640000|2021-12-03 09:44:00|2925.07|2925.07|2925.07|2925.07|2925.07|2925.07|2925.07|2925.07|0
1638524650000|2021-12-03 09:44:10|2924.95|2924.95|2925.11|2925.11|2925.11|2925.11|2924.88|2924.88|0
1638524660000|2021-12-03 09:44:20|2925.45|2925.45|2925.63|2925.63|2925.74|2925.74|2925.45|2925.45|0
1638524670000|2021-12-03 09:44:30|2925.52|2925.52|2925.46|2925.46|2925.52|2925.52|2925.46|2925.46|0
1638524680000|2021-12-03 09:44:40|2925.39|2925.39|2925.39|2925.39|2925.39|2925.39|2925.39|2925.39|0
1638524720000|2021-12-03 09:45:20|2925.16|2925.16|2925.16|2925.16|2925.16|2925.16|2925.16|2925.16|0
1638524760000|2021-12-03 09:46:00|2925.2|2925.2|2925.2|2925.2|2925.2|2925.2|2925.2|2925.2|0
1638524770000|2021-12-03 09:46:10|2925.42|2925.42|2925.7|2925.7|2925.7|2925.7|2925.42|2925.42|0
1638524780000|2021-12-03 09:46:20|2925.76|2925.76|2925.76|2925.76|2925.76|2925.76|2925.76|2925.76|0
1638524800000|2021-12-03 09:46:40|2925.55|2925.55|2925.25|2925.25|2925.55|2925.55|2925.25|2925.25|0
1638524810000|2021-12-03 09:46:50|2925.08|2925.08|2925.08|2925.08|2925.08|2925.08|2925.08|2925.08|0
1638524830000|2021-12-03 09:47:10|2925.21|2925.21|2925.21|2925.21|2925.21|2925.21|2925.21|2925.21|0
1638524850000|2021-12-03 09:47:30|2925.33|2925.33|2925.33|2925.33|2925.33|2925.33|2925.33|2925.33|0
1638524870000|2021-12-03 09:47:50|2925.46|2925.46|2925.46|2925.46|2925.46|2925.46|2925.46|2925.46|0
1638524900000|2021-12-03 09:48:20|2925.52|2925.52|2925.64|2925.64|2925.64|2925.64|2925.52|2925.52|0
1638524910000|2021-12-03 09:48:30|2925.75|2925.75|2925.75|2925.75|2925.75|2925.75|2925.75|2925.75|0
1638524940000|2021-12-03 09:49:00|2925.63|2925.63|2924.95|2924.95|2925.89|2925.89|2924.95|2924.95|0
1638524950000|2021-12-03 09:49:10|2924.71|2924.71|2924.71|2924.71|2924.71|2924.71|2924.71|2924.71|0
1638524960000|2021-12-03 09:49:20|2924.6|2924.6|2924.6|2924.6|2924.6|2924.6|2924.6|2924.6|0
1638524980000|2021-12-03 09:49:40|2924.46|2924.46|2924.46|2924.46|2924.46|2924.46|2924.46|2924.46|0
1638525000000|2021-12-03 09:50:00|2924.39|2924.39|2924.32|2924.32|2924.39|2924.39|2924.32|2924.32|0
1638525030000|2021-12-03 09:50:30|2924.21|2924.21|2924.21|2924.21|2924.21|2924.21|2924.21|2924.21|0
1638525040000|2021-12-03 09:50:40|2924.5|2924.5|2924.43|2924.43|2924.5|2924.5|2924.43|2924.43|0
1638525050000|2021-12-03 09:50:50|2924.31|2924.31|2924.31|2924.31|2924.31|2924.31|2924.31|2924.31|0
1638525060000|2021-12-03 09:51:00|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|0
1638525070000|2021-12-03 09:51:10|2924.54|2924.54|2924.87|2924.87|2924.87|2924.87|2924.54|2924.54|0
1638525090000|2021-12-03 09:51:30|2924.82|2924.82|2924.71|2924.71|2924.82|2924.82|2924.71|2924.71|0
1638525100000|2021-12-03 09:51:40|2924.76|2924.76|2924.65|2924.65|2924.76|2924.76|2924.65|2924.65|0
1638525110000|2021-12-03 09:51:50|2924.7|2924.7|2924.74|2924.74|2924.75|2924.75|2924.69|2924.69|0
1638525130000|2021-12-03 09:52:10|2924.63|2924.63|2924.69|2924.69|2924.74|2924.74|2924.63|2924.63|0
1638525140000|2021-12-03 09:52:20|2924.56|2924.56|2924.2|2924.2|2924.56|2924.56|2924.2|2924.2|0
1638525150000|2021-12-03 09:52:30|2924.15|2924.15|2924.2|2924.2|2924.25|2924.25|2924.15|2924.15|0
1638525160000|2021-12-03 09:52:40|2924.06|2924.06|2924.1|2924.1|2924.1|2924.1|2924.06|2924.06|0
1638525170000|2021-12-03 09:52:50|2924.39|2924.39|2924.39|2924.39|2924.39|2924.39|2924.39|2924.39|0
1638525180000|2021-12-03 09:53:00|2924.49|2924.49|2924.49|2924.49|2924.49|2924.49|2924.49|2924.49|0
1638525200000|2021-12-03 09:53:20|2924.65|2924.65|2924.65|2924.65|2924.65|2924.65|2924.65|2924.65|0
1638525210000|2021-12-03 09:53:30|2924.79|2924.79|2924.66|2924.66|2924.85|2924.85|2924.66|2924.66|0
1638525230000|2021-12-03 09:53:50|2924.73|2924.73|2924.73|2924.73|2924.73|2924.73|2924.66|2924.66|0
1638525250000|2021-12-03 09:54:10|2924.66|2924.66|2924.41|2924.41|2924.66|2924.66|2924.41|2924.41|0
1638525260000|2021-12-03 09:54:20|2924.53|2924.53|2924.53|2924.53|2924.53|2924.53|2924.53|2924.53|0
1638525280000|2021-12-03 09:54:40|2924.66|2924.66|2924.66|2924.66|2924.66|2924.66|2924.66|2924.66|0
1638525290000|2021-12-03 09:54:50|2924.51|2924.51|2924.51|2924.51|2924.51|2924.51|2924.51|2924.51|0
1638525300000|2021-12-03 09:55:00|2924.47|2924.47|2925.08|2925.08|2925.08|2925.08|2924.47|2924.47|0
1638525310000|2021-12-03 09:55:10|2924.96|2924.96|2924.59|2924.59|2925.12|2925.12|2924.59|2924.59|0
1638525320000|2021-12-03 09:55:20|2924.58|2924.58|2924.24|2924.24|2924.58|2924.58|2924.24|2924.24|0
1638525330000|2021-12-03 09:55:30|2924.35|2924.35|2924.35|2924.35|2924.35|2924.35|2924.35|2924.35|0
1638525350000|2021-12-03 09:55:50|2924.34|2924.34|2924.34|2924.34|2924.34|2924.34|2924.34|2924.34|0
1638525360000|2021-12-03 09:56:00|2924.28|2924.28|2924.84|2924.84|2924.98|2924.98|2924.28|2924.28|0
1638525370000|2021-12-03 09:56:10|2924.72|2924.72|2924.72|2924.72|2924.72|2924.72|2924.72|2924.72|0
1638525390000|2021-12-03 09:56:30|2925.02|2925.02|2925.02|2925.02|2925.02|2925.02|2925.02|2925.02|0
1638525400000|2021-12-03 09:56:40|2924.92|2924.92|2924.92|2924.92|2924.92|2924.92|2924.92|2924.92|0
1638525420000|2021-12-03 09:57:00|2924.81|2924.81|2924.81|2924.81|2924.81|2924.81|2924.81|2924.81|0
1638525430000|2021-12-03 09:57:10|2924.59|2924.59|2924.59|2924.59|2924.59|2924.59|2924.59|2924.59|0
1638525450000|2021-12-03 09:57:30|2924.66|2924.66|2924.9|2924.9|2924.9|2924.9|2924.66|2924.66|0
1638525460000|2021-12-03 09:57:40|2925.34|2925.34|2925.34|2925.34|2925.34|2925.34|2925.34|2925.34|0
1638525470000|2021-12-03 09:57:50|2925.45|2925.45|2925.62|2925.62|2925.62|2925.62|2925.45|2925.45|0
1638525480000|2021-12-03 09:58:00|2925.78|2925.78|2925.62|2925.62|2925.78|2925.78|2925.62|2925.62|0
1638525490000|2021-12-03 09:58:10|2925.98|2925.98|2926.08|2926.08|2926.19|2926.19|2925.98|2925.98|0
1638525520000|2021-12-03 09:58:40|2926.23|2926.23|2925.95|2925.95|2926.23|2926.23|2925.95|2925.95|0
1638525530000|2021-12-03 09:58:50|2926.2|2926.2|2926.2|2926.2|2926.2|2926.2|2926.2|2926.2|0
1638525550000|2021-12-03 09:59:10|2926.33|2926.33|2926.69|2926.69|2926.69|2926.69|2926.27|2926.27|0
1638525560000|2021-12-03 09:59:20|2926.82|2926.82|2926.77|2926.77|2926.82|2926.82|2926.77|2926.77|0
1638525590000|2021-12-03 09:59:50|2926.65|2926.65|2926.65|2926.65|2926.65|2926.65|2926.65|2926.65|0
1638525600000|2021-12-03 10:00:00|2926.67|2926.67|2926.49|2926.49|2926.67|2926.67|2926.49|2926.49|0
1638525610000|2021-12-03 10:00:10|2926.55|2926.55|2926.55|2926.55|2926.55|2926.55|2926.55|2926.55|0
1638525630000|2021-12-03 10:00:30|2926.27|2926.27|2926.27|2926.27|2926.27|2926.27|2926.27|2926.27|0
1638525660000|2021-12-03 10:01:00|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|0
1638525670000|2021-12-03 10:01:10|2925.96|2925.96|2925.9|2925.9|2925.96|2925.96|2925.9|2925.9|0
1638525690000|2021-12-03 10:01:30|2926.18|2926.18|2926.18|2926.18|2926.18|2926.18|2926.18|2926.18|0
1638525710000|2021-12-03 10:01:50|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|0
1638525720000|2021-12-03 10:02:00|2925.77|2925.77|2925.56|2925.56|2925.77|2925.77|2925.56|2925.56|0
1638525730000|2021-12-03 10:02:10|2925.66|2925.66|2925.66|2925.66|2925.66|2925.66|2925.66|2925.66|0
1638525760000|2021-12-03 10:02:40|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|0
1638525770000|2021-12-03 10:02:50|2925.75|2925.75|2925.75|2925.75|2925.75|2925.75|2925.75|2925.75|0
1638525780000|2021-12-03 10:03:00|2925.88|2925.88|2925.82|2925.82|2925.88|2925.88|2925.82|2925.82|0
1638525790000|2021-12-03 10:03:10|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|0
1638525800000|2021-12-03 10:03:20|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|0
1638525810000|2021-12-03 10:03:30|2926.23|2926.23|2926.3|2926.3|2926.51|2926.51|2926.23|2926.23|0
1638525820000|2021-12-03 10:03:40|2926.4|2926.4|2926.4|2926.4|2926.4|2926.4|2926.4|2926.4|0
1638525830000|2021-12-03 10:03:50|2926.15|2926.15|2926.21|2926.21|2926.21|2926.21|2926.15|2926.15|0
1638525870000|2021-12-03 10:04:30|2926.33|2926.33|2926.33|2926.33|2926.33|2926.33|2926.33|2926.33|0
1638525880000|2021-12-03 10:04:40|2926.18|2926.18|2925.73|2925.73|2926.18|2926.18|2925.73|2925.73|0
1638525890000|2021-12-03 10:04:50|2925.86|2925.86|2925.83|2925.83|2925.86|2925.86|2925.83|2925.83|0
1638525900000|2021-12-03 10:05:00|2925.96|2925.96|2925.96|2925.96|2925.96|2925.96|2925.96|2925.96|0
1638525910000|2021-12-03 10:05:10|2926.15|2926.15|2926.73|2926.73|2926.73|2926.73|2926.15|2926.15|0
1638525920000|2021-12-03 10:05:20|2926.8|2926.8|2926.91|2926.91|2926.91|2926.91|2926.8|2926.8|0
1638525930000|2021-12-03 10:05:30|2926.62|2926.62|2926.76|2926.76|2926.76|2926.76|2926.62|2926.62|0
1638525950000|2021-12-03 10:05:50|2926.56|2926.56|2926.56|2926.56|2926.56|2926.56|2926.56|2926.56|0
1638525960000|2021-12-03 10:06:00|2926.27|2926.27|2926.27|2926.27|2926.27|2926.27|2926.27|2926.27|0
1638525990000|2021-12-03 10:06:30|2926.15|2926.15|2926.48|2926.48|2926.48|2926.48|2926.15|2926.15|0
1638526020000|2021-12-03 10:07:00|2926.19|2926.19|2926.19|2926.19|2926.19|2926.19|2926.19|2926.19|0
1638526040000|2021-12-03 10:07:20|2926.24|2926.24|2926.64|2926.64|2926.64|2926.64|2926.24|2926.24|0
1638526050000|2021-12-03 10:07:30|2926.85|2926.85|2926.85|2926.85|2926.85|2926.85|2926.74|2926.74|0
1638526070000|2021-12-03 10:07:50|2926.91|2926.91|2927.06|2927.06|2927.06|2927.06|2926.91|2926.91|0
1638526080000|2021-12-03 10:08:00|2926.93|2926.93|2926.97|2926.97|2926.99|2926.99|2926.93|2926.93|0
1638526090000|2021-12-03 10:08:10|2927.08|2927.08|2927.08|2927.08|2927.08|2927.08|2927.08|2927.08|0
1638526120000|2021-12-03 10:08:40|2927.18|2927.18|2927.18|2927.18|2927.18|2927.18|2927.18|2927.18|0
1638526130000|2021-12-03 10:08:50|2927.12|2927.12|2927.01|2927.01|2927.12|2927.12|2927.01|2927.01|0
1638526140000|2021-12-03 10:09:00|2927.16|2927.16|2927.3|2927.3|2927.3|2927.3|2927.1|2927.1|0
1638526160000|2021-12-03 10:09:20|2927.26|2927.26|2927.47|2927.47|2927.47|2927.47|2927.2|2927.2|0
1638526190000|2021-12-03 10:09:50|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|0
1638526200000|2021-12-03 10:10:00|2927.58|2927.58|2927.89|2927.89|2927.93|2927.93|2927.58|2927.58|0
1638526210000|2021-12-03 10:10:10|2927.91|2927.91|2927.9|2927.9|2927.91|2927.91|2927.9|2927.9|0
1638526260000|2021-12-03 10:11:00|2927.97|2927.97|2927.97|2927.97|2927.97|2927.97|2927.97|2927.97|0
1638526280000|2021-12-03 10:11:20|2927.93|2927.93|2927.93|2927.93|2927.93|2927.93|2927.93|2927.93|0
1638526290000|2021-12-03 10:11:30|2928.1|2928.1|2928.15|2928.15|2928.15|2928.15|2928.1|2928.1|0
1638526300000|2021-12-03 10:11:40|2928.22|2928.22|2927.76|2927.76|2928.22|2928.22|2927.76|2927.76|0
1638526310000|2021-12-03 10:11:50|2927.66|2927.66|2927.59|2927.59|2927.66|2927.66|2927.59|2927.59|0
1638526320000|2021-12-03 10:12:00|2927.73|2927.73|2927.73|2927.73|2927.73|2927.73|2927.73|2927.73|0
1638526330000|2021-12-03 10:12:10|2927.85|2927.85|2927.75|2927.75|2927.85|2927.85|2927.75|2927.75|0
1638526340000|2021-12-03 10:12:20|2927.62|2927.62|2927.59|2927.59|2927.62|2927.62|2927.59|2927.59|0
1638526350000|2021-12-03 10:12:30|2927.81|2927.81|2927.81|2927.81|2927.81|2927.81|2927.81|2927.81|0
1638526370000|2021-12-03 10:12:50|2927.75|2927.75|2927.81|2927.81|2927.81|2927.81|2927.75|2927.75|0
1638526400000|2021-12-03 10:13:20|2927.62|2927.62|2927.32|2927.32|2927.62|2927.62|2927.32|2927.32|0
1638526410000|2021-12-03 10:13:30|2927.2|2927.2|2926.74|2926.74|2927.2|2927.2|2926.74|2926.74|0
1638526430000|2021-12-03 10:13:50|2926.67|2926.67|2926.95|2926.95|2926.95|2926.95|2926.67|2926.67|0
1638526440000|2021-12-03 10:14:00|2926.84|2926.84|2926.84|2926.84|2926.84|2926.84|2926.84|2926.84|0
1638526460000|2021-12-03 10:14:20|2926.57|2926.57|2926.57|2926.57|2926.57|2926.57|2926.57|2926.57|0
1638526480000|2021-12-03 10:14:40|2926.5|2926.5|2926.44|2926.44|2926.5|2926.5|2926.44|2926.44|0
1638526490000|2021-12-03 10:14:50|2926.37|2926.37|2926.2|2926.2|2926.37|2926.37|2926.2|2926.2|0
1638526500000|2021-12-03 10:15:00|2926.42|2926.42|2926.81|2926.81|2926.81|2926.81|2926.42|2926.42|0
1638526510000|2021-12-03 10:15:10|2926.87|2926.87|2926.76|2926.76|2926.87|2926.87|2926.7|2926.7|0
1638526520000|2021-12-03 10:15:20|2926.81|2926.81|2926.81|2926.81|2926.81|2926.81|2926.81|2926.81|0
1638526530000|2021-12-03 10:15:30|2926.7|2926.7|2925.87|2925.87|2926.76|2926.76|2925.87|2925.87|0
1638526540000|2021-12-03 10:15:40|2925.81|2925.81|2925.47|2925.47|2925.81|2925.81|2925.47|2925.47|0
1638526550000|2021-12-03 10:15:50|2925.17|2925.17|2924.74|2924.74|2925.22|2925.22|2924.74|2924.74|0
1638526560000|2021-12-03 10:16:00|2924.63|2924.63|2924.67|2924.67|2924.67|2924.67|2924.63|2924.63|0
1638526570000|2021-12-03 10:16:10|2924.7|2924.7|2924.7|2924.7|2924.7|2924.7|2924.7|2924.7|0
1638526580000|2021-12-03 10:16:20|2924.8|2924.8|2924.8|2924.8|2924.8|2924.8|2924.8|2924.8|0
1638526610000|2021-12-03 10:16:50|2924.44|2924.44|2924.44|2924.44|2924.44|2924.44|2924.44|2924.44|0
1638526620000|2021-12-03 10:17:00|2925.12|2925.12|2925.02|2925.02|2925.12|2925.12|2925.02|2925.02|0
1638526630000|2021-12-03 10:17:10|2925.12|2925.12|2925.18|2925.18|2925.18|2925.18|2925.12|2925.12|0
1638526670000|2021-12-03 10:17:50|2925.04|2925.04|2925.04|2925.04|2925.04|2925.04|2925.04|2925.04|0
1638526680000|2021-12-03 10:18:00|2925.14|2925.14|2925.14|2925.14|2925.14|2925.14|2925.14|2925.14|0
1638526690000|2021-12-03 10:18:10|2925.26|2925.26|2925.41|2925.41|2925.41|2925.41|2925.26|2925.26|0
1638526700000|2021-12-03 10:18:20|2925.26|2925.26|2925.36|2925.36|2925.36|2925.36|2925.26|2925.26|0
1638526750000|2021-12-03 10:19:10|2925.23|2925.23|2925.17|2925.17|2925.23|2925.23|2925.17|2925.17|0
1638526760000|2021-12-03 10:19:20|2925.1|2925.1|2925.04|2925.04|2925.1|2925.1|2925.04|2925.04|0
1638526770000|2021-12-03 10:19:30|2924.75|2924.75|2924.62|2924.62|2924.75|2924.75|2924.62|2924.62|0
1638526780000|2021-12-03 10:19:40|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|0
1638526790000|2021-12-03 10:19:50|2924.69|2924.69|2924.69|2924.69|2924.69|2924.69|2924.69|2924.69|0
1638526800000|2021-12-03 10:20:00|2924.97|2924.97|2924.97|2924.97|2924.97|2924.97|2924.97|2924.97|0
1638526810000|2021-12-03 10:20:10|2925.01|2925.01|2925.01|2925.01|2925.01|2925.01|2925.01|2925.01|0
1638526830000|2021-12-03 10:20:30|2925.04|2925.04|2923.69|2923.69|2925.04|2925.04|2923.69|2923.69|0
1638526840000|2021-12-03 10:20:40|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|0
1638526860000|2021-12-03 10:21:00|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|0
1638526870000|2021-12-03 10:21:10|2923.82|2923.82|2923.88|2923.88|2923.88|2923.88|2923.82|2923.82|0
1638526880000|2021-12-03 10:21:20|2923.64|2923.64|2923.92|2923.92|2923.92|2923.92|2923.64|2923.64|0
1638526890000|2021-12-03 10:21:30|2923.36|2923.36|2923.19|2923.19|2923.36|2923.36|2923.19|2923.19|0
1638526900000|2021-12-03 10:21:40|2923.26|2923.26|2923.26|2923.26|2923.26|2923.26|2923.26|2923.26|0
1638526920000|2021-12-03 10:22:00|2923.43|2923.43|2923.33|2923.33|2923.43|2923.43|2923.33|2923.33|0
1638526940000|2021-12-03 10:22:20|2923.39|2923.39|2923.39|2923.39|2923.39|2923.39|2923.39|2923.39|0
1638526950000|2021-12-03 10:22:30|2923.46|2923.46|2923.46|2923.46|2923.46|2923.46|2923.46|2923.46|0
1638526960000|2021-12-03 10:22:40|2923.36|2923.36|2923.03|2923.03|2923.36|2923.36|2923.03|2923.03|0
1638526970000|2021-12-03 10:22:50|2923.02|2923.02|2923.01|2923.01|2923.02|2923.02|2923.01|2923.01|0
1638526980000|2021-12-03 10:23:00|2922.64|2922.64|2922.59|2922.59|2922.64|2922.64|2922.59|2922.59|0
1638527000000|2021-12-03 10:23:20|2922.71|2922.71|2922.71|2922.71|2922.71|2922.71|2922.71|2922.71|0
1638527010000|2021-12-03 10:23:30|2922.78|2922.78|2922.51|2922.51|2922.78|2922.78|2922.51|2922.51|0
1638527020000|2021-12-03 10:23:40|2922.62|2922.62|2922.62|2922.62|2922.62|2922.62|2922.62|2922.62|0
1638527050000|2021-12-03 10:24:10|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|0
1638527090000|2021-12-03 10:24:50|2922.82|2922.82|2923.06|2923.06|2923.06|2923.06|2922.82|2922.82|0
1638527120000|2021-12-03 10:25:20|2922.94|2922.94|2922.94|2922.94|2922.94|2922.94|2922.94|2922.94|0
1638527160000|2021-12-03 10:26:00|2923.01|2923.01|2924.12|2924.12|2924.24|2924.24|2923.01|2923.01|0
1638527170000|2021-12-03 10:26:10|2923.87|2923.87|2923.3|2923.3|2923.87|2923.87|2923.24|2923.24|0
1638527180000|2021-12-03 10:26:20|2923.36|2923.36|2923.36|2923.36|2923.36|2923.36|2923.36|2923.36|0
1638527190000|2021-12-03 10:26:30|2923.41|2923.41|2923.41|2923.41|2923.41|2923.41|2923.41|2923.41|0
1638527210000|2021-12-03 10:26:50|2923.31|2923.31|2923.31|2923.31|2923.31|2923.31|2923.31|2923.31|0
1638527230000|2021-12-03 10:27:10|2923.02|2923.02|2923.02|2923.02|2923.02|2923.02|2923.02|2923.02|0
1638527240000|2021-12-03 10:27:20|2923.33|2923.33|2923.52|2923.52|2923.52|2923.52|2923.33|2923.33|0
1638527250000|2021-12-03 10:27:30|2923.24|2923.24|2923.28|2923.28|2923.34|2923.34|2923.24|2923.24|0
1638527260000|2021-12-03 10:27:40|2923.39|2923.39|2923.42|2923.42|2923.42|2923.42|2923.39|2923.39|0
1638527280000|2021-12-03 10:28:00|2923.22|2923.22|2923.22|2923.22|2923.22|2923.22|2923.22|2923.22|0
1638527300000|2021-12-03 10:28:20|2923.32|2923.32|2923.42|2923.42|2923.42|2923.42|2923.32|2923.32|0
1638527310000|2021-12-03 10:28:30|2923.3|2923.3|2923.3|2923.3|2923.3|2923.3|2923.3|2923.3|0
1638527340000|2021-12-03 10:29:00|2923.25|2923.25|2923.25|2923.25|2923.25|2923.25|2923.25|2923.25|0
1638527350000|2021-12-03 10:29:10|2923.31|2923.31|2923.26|2923.26|2923.31|2923.31|2923.26|2923.26|0
1638527360000|2021-12-03 10:29:20|2923.22|2923.22|2923.26|2923.26|2923.26|2923.26|2923.2|2923.2|0
1638527370000|2021-12-03 10:29:30|2923.27|2923.27|2923.41|2923.41|2923.41|2923.41|2923.26|2923.26|0
1638527380000|2021-12-03 10:29:40|2923.31|2923.31|2923.26|2923.26|2923.41|2923.41|2923.26|2923.26|0
1638527390000|2021-12-03 10:29:50|2923.2|2923.2|2923.14|2923.14|2923.2|2923.2|2923.14|2923.14|0
1638527400000|2021-12-03 10:30:00|2923.09|2923.09|2923.03|2923.03|2923.09|2923.09|2923.03|2923.03|0
1638527410000|2021-12-03 10:30:10|2923.1|2923.1|2923.1|2923.1|2923.1|2923.1|2923.1|2923.1|0
1638527420000|2021-12-03 10:30:20|2923.04|2923.04|2923.04|2923.04|2923.04|2923.04|2923.04|2923.04|0
1638527430000|2021-12-03 10:30:30|2923.06|2923.06|2923.06|2923.06|2923.06|2923.06|2923.06|2923.06|0
1638527440000|2021-12-03 10:30:40|2922.77|2922.77|2922.77|2922.77|2922.77|2922.77|2922.77|2922.77|0
1638527460000|2021-12-03 10:31:00|2922.83|2922.83|2922.76|2922.76|2922.83|2922.83|2922.76|2922.76|0
1638527470000|2021-12-03 10:31:10|2922.53|2922.53|2922.78|2922.78|2922.78|2922.78|2922.53|2922.53|0
1638527490000|2021-12-03 10:31:30|2922.53|2922.53|2922.53|2922.53|2922.53|2922.53|2922.53|2922.53|0
1638527510000|2021-12-03 10:31:50|2922.52|2922.52|2922.52|2922.52|2922.52|2922.52|2922.52|2922.52|0
1638527530000|2021-12-03 10:32:10|2922.53|2922.53|2922.57|2922.57|2922.57|2922.57|2922.53|2922.53|0
1638527540000|2021-12-03 10:32:20|2922.44|2922.44|2921.82|2921.82|2922.44|2922.44|2921.82|2921.82|0
1638527550000|2021-12-03 10:32:30|2921.57|2921.57|2921.45|2921.45|2921.57|2921.57|2921.45|2921.45|0
1638527560000|2021-12-03 10:32:40|2921.39|2921.39|2921.39|2921.39|2921.39|2921.39|2921.39|2921.39|0
1638527570000|2021-12-03 10:32:50|2921.11|2921.11|2921.11|2921.11|2921.11|2921.11|2921.11|2921.11|0
1638527580000|2021-12-03 10:33:00|2921|2921|2920.53|2920.53|2921|2921|2920.53|2920.53|0
1638527590000|2021-12-03 10:33:10|2920.6|2920.6|2920.48|2920.48|2920.6|2920.6|2920.48|2920.48|0
1638527620000|2021-12-03 10:33:40|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|0
1638527640000|2021-12-03 10:34:00|2920.21|2920.21|2920.21|2920.21|2920.21|2920.21|2920.21|2920.21|0
1638527650000|2021-12-03 10:34:10|2920.06|2920.06|2920.06|2920.06|2920.06|2920.06|2920.06|2920.06|0
1638527660000|2021-12-03 10:34:20|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|0
1638527690000|2021-12-03 10:34:50|2920.12|2920.12|2919.68|2919.68|2920.12|2920.12|2919.68|2919.68|0
1638527700000|2021-12-03 10:35:00|2919.62|2919.62|2919|2919|2919.62|2919.62|2919|2919|0
1638527710000|2021-12-03 10:35:10|2918.94|2918.94|2918.97|2918.97|2918.97|2918.97|2918.68|2918.68|0
1638527720000|2021-12-03 10:35:20|2918.82|2918.82|2919.46|2919.46|2919.46|2919.46|2918.82|2918.82|0
1638527740000|2021-12-03 10:35:40|2919.34|2919.34|2919.31|2919.31|2919.46|2919.46|2919.31|2919.31|0
1638527760000|2021-12-03 10:36:00|2919.51|2919.51|2920.08|2920.08|2920.08|2920.08|2919.51|2919.51|0
1638527770000|2021-12-03 10:36:10|2919.97|2919.97|2919.82|2919.82|2919.97|2919.97|2919.82|2919.82|0
1638527850000|2021-12-03 10:37:30|2919.75|2919.75|2919.77|2919.77|2919.77|2919.77|2919.73|2919.73|0
1638527860000|2021-12-03 10:37:40|2919.82|2919.82|2920.65|2920.65|2920.65|2920.65|2919.82|2919.82|0
1638527870000|2021-12-03 10:37:50|2920.69|2920.69|2920.23|2920.23|2920.69|2920.69|2920.23|2920.23|0
1638527880000|2021-12-03 10:38:00|2920.35|2920.35|2920.42|2920.42|2920.48|2920.48|2920.35|2920.35|0
1638527890000|2021-12-03 10:38:10|2920.41|2920.41|2920.33|2920.33|2920.44|2920.44|2920.18|2920.18|0
1638527900000|2021-12-03 10:38:20|2920.22|2920.22|2920.22|2920.22|2920.22|2920.22|2920.22|2920.22|0
1638527910000|2021-12-03 10:38:30|2920.11|2920.11|2920.11|2920.11|2920.11|2920.11|2920.11|2920.11|0
1638527930000|2021-12-03 10:38:50|2919.96|2919.96|2919.91|2919.91|2919.96|2919.96|2919.91|2919.91|0
1638527940000|2021-12-03 10:39:00|2919.36|2919.36|2919.34|2919.34|2919.36|2919.36|2919.25|2919.25|0
1638527950000|2021-12-03 10:39:10|2919.02|2919.02|2918.89|2918.89|2919.02|2919.02|2918.89|2918.89|0
1638527960000|2021-12-03 10:39:20|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|0
1638527970000|2021-12-03 10:39:30|2918.88|2918.88|2918.67|2918.67|2918.88|2918.88|2918.67|2918.67|0
1638528010000|2021-12-03 10:40:10|2918.1|2918.1|2917.24|2917.24|2918.1|2918.1|2917.24|2917.24|0
1638528020000|2021-12-03 10:40:20|2917.19|2917.19|2917.17|2917.17|2917.19|2917.19|2917.17|2917.17|0
1638528030000|2021-12-03 10:40:30|2917.31|2917.31|2917.31|2917.31|2917.31|2917.31|2917.31|2917.31|0
1638528050000|2021-12-03 10:40:50|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|0
1638528060000|2021-12-03 10:41:00|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|0
1638528070000|2021-12-03 10:41:10|2917.68|2917.68|2917.83|2917.83|2917.83|2917.83|2917.68|2917.68|0
1638528080000|2021-12-03 10:41:20|2917.7|2917.7|2917.88|2917.88|2918|2918|2917.7|2917.7|0
1638528090000|2021-12-03 10:41:30|2918.17|2918.17|2918.05|2918.05|2918.17|2918.17|2918.05|2918.05|0
1638528100000|2021-12-03 10:41:40|2918.2|2918.2|2918.27|2918.27|2918.27|2918.27|2918.2|2918.2|0
1638528110000|2021-12-03 10:41:50|2918.07|2918.07|2918.07|2918.07|2918.07|2918.07|2918.07|2918.07|0
1638528120000|2021-12-03 10:42:00|2918.14|2918.14|2918.14|2918.14|2918.14|2918.14|2918.14|2918.14|0
1638528140000|2021-12-03 10:42:20|2918.44|2918.44|2918.37|2918.37|2918.5|2918.5|2918.37|2918.37|0
1638528170000|2021-12-03 10:42:50|2918.5|2918.5|2918.5|2918.5|2918.5|2918.5|2918.5|2918.5|0
1638528200000|2021-12-03 10:43:20|2918.44|2918.44|2918.44|2918.44|2918.44|2918.44|2918.44|2918.44|0
1638528210000|2021-12-03 10:43:30|2918.31|2918.31|2918.31|2918.31|2918.31|2918.31|2918.31|2918.31|0
1638528230000|2021-12-03 10:43:50|2918.16|2918.16|2918.16|2918.16|2918.16|2918.16|2918.16|2918.16|0
1638528250000|2021-12-03 10:44:10|2917.64|2917.64|2917.4|2917.4|2917.64|2917.64|2917.25|2917.25|0
1638528260000|2021-12-03 10:44:20|2917.27|2917.27|2917.27|2917.27|2917.27|2917.27|2917.27|2917.27|0
1638528270000|2021-12-03 10:44:30|2917.07|2917.07|2916.79|2916.79|2917.07|2917.07|2916.79|2916.79|0
1638528280000|2021-12-03 10:44:40|2917.03|2917.03|2917.03|2917.03|2917.03|2917.03|2917.03|2917.03|0
1638528300000|2021-12-03 10:45:00|2917.18|2917.18|2917.18|2917.18|2917.18|2917.18|2917.18|2917.18|0
1638528320000|2021-12-03 10:45:20|2917.03|2917.03|2917.03|2917.03|2917.03|2917.03|2917.03|2917.03|0
1638528340000|2021-12-03 10:45:40|2916.9|2916.9|2917.1|2917.1|2917.1|2917.1|2916.9|2916.9|0
1638528360000|2021-12-03 10:46:00|2917.16|2917.16|2917.23|2917.23|2917.23|2917.23|2917.16|2917.16|0
1638528380000|2021-12-03 10:46:20|2917.37|2917.37|2917.37|2917.37|2917.37|2917.37|2917.37|2917.37|0
1638528390000|2021-12-03 10:46:30|2917.27|2917.27|2917.27|2917.27|2917.27|2917.27|2917.27|2917.27|0
1638528400000|2021-12-03 10:46:40|2917.23|2917.23|2917.23|2917.23|2917.23|2917.23|2917.23|2917.23|0
1638528410000|2021-12-03 10:46:50|2917.3|2917.3|2917.37|2917.37|2917.37|2917.37|2917.3|2917.3|0
1638528420000|2021-12-03 10:47:00|2917.47|2917.47|2917.47|2917.47|2917.47|2917.47|2917.47|2917.47|0
1638528470000|2021-12-03 10:47:50|2917.62|2917.62|2917.62|2917.62|2917.62|2917.62|2917.62|2917.62|0
1638528490000|2021-12-03 10:48:10|2917.57|2917.57|2917.45|2917.45|2917.57|2917.57|2917.45|2917.45|0
1638528520000|2021-12-03 10:48:40|2917.33|2917.33|2916.52|2916.52|2917.33|2917.33|2916.52|2916.52|0
1638528530000|2021-12-03 10:48:50|2916.08|2916.08|2915.85|2915.85|2916.08|2916.08|2915.85|2915.85|0
1638528540000|2021-12-03 10:49:00|2915.92|2915.92|2915.94|2915.94|2916.02|2916.02|2915.92|2915.92|0
1638528550000|2021-12-03 10:49:10|2915.97|2915.97|2915.96|2915.96|2915.97|2915.97|2915.96|2915.96|0
1638528560000|2021-12-03 10:49:20|2915.9|2915.9|2915.83|2915.83|2915.9|2915.9|2915.83|2915.83|0
1638528580000|2021-12-03 10:49:40|2915.8|2915.8|2915.8|2915.8|2915.8|2915.8|2915.8|2915.8|0
1638528590000|2021-12-03 10:49:50|2915.66|2915.66|2915.66|2915.66|2915.66|2915.66|2915.66|2915.66|0
1638528600000|2021-12-03 10:50:00|2916.03|2916.03|2916.38|2916.38|2916.38|2916.38|2916.03|2916.03|0
1638528610000|2021-12-03 10:50:10|2916.5|2916.5|2916.75|2916.75|2916.75|2916.75|2916.5|2916.5|0
1638528640000|2021-12-03 10:50:40|2917.05|2917.05|2917.05|2917.05|2917.05|2917.05|2916.9|2916.9|0
1638528650000|2021-12-03 10:50:50|2916.99|2916.99|2917.01|2917.01|2917.05|2917.05|2916.99|2916.99|0
1638528660000|2021-12-03 10:51:00|2916.86|2916.86|2916.46|2916.46|2916.86|2916.86|2916.46|2916.46|0
1638528680000|2021-12-03 10:51:20|2916.6|2916.6|2916.6|2916.6|2916.6|2916.6|2916.6|2916.6|0
1638528710000|2021-12-03 10:51:50|2916.85|2916.85|2916.91|2916.91|2916.91|2916.91|2916.85|2916.85|0
1638528720000|2021-12-03 10:52:00|2916.98|2916.98|2917.61|2917.61|2917.72|2917.72|2916.98|2916.98|0
1638528730000|2021-12-03 10:52:10|2917.72|2917.72|2917.82|2917.82|2917.82|2917.82|2917.72|2917.72|0
1638528740000|2021-12-03 10:52:20|2917.98|2917.98|2917.98|2917.98|2917.98|2917.98|2917.98|2917.98|0
1638528750000|2021-12-03 10:52:30|2918.04|2918.04|2918.04|2918.04|2918.04|2918.04|2918.04|2918.04|0
1638528760000|2021-12-03 10:52:40|2918.1|2918.1|2917.9|2917.9|2918.1|2918.1|2917.9|2917.9|0
1638528780000|2021-12-03 10:53:00|2917.92|2917.92|2917.92|2917.92|2917.92|2917.92|2917.92|2917.92|0
1638528800000|2021-12-03 10:53:20|2917.86|2917.86|2918.02|2918.02|2918.02|2918.02|2917.86|2917.86|0
1638528810000|2021-12-03 10:53:30|2917.96|2917.96|2917.96|2917.96|2917.96|2917.96|2917.96|2917.96|0
1638528820000|2021-12-03 10:53:40|2918.19|2918.19|2918.25|2918.25|2918.35|2918.35|2918.19|2918.19|0
1638528840000|2021-12-03 10:54:00|2918.36|2918.36|2918.41|2918.41|2918.41|2918.41|2918.36|2918.36|0
1638528850000|2021-12-03 10:54:10|2918.34|2918.34|2918.28|2918.28|2918.34|2918.34|2918.28|2918.28|0
1638528860000|2021-12-03 10:54:20|2918.31|2918.31|2918.04|2918.04|2918.31|2918.31|2918.04|2918.04|0
1638528870000|2021-12-03 10:54:30|2918.19|2918.19|2918.06|2918.06|2918.19|2918.19|2918.06|2918.06|0
1638528880000|2021-12-03 10:54:40|2918.33|2918.33|2918.33|2918.33|2918.33|2918.33|2918.33|2918.33|0
1638528890000|2021-12-03 10:54:50|2918.26|2918.26|2918.26|2918.26|2918.26|2918.26|2918.26|2918.26|0
1638528900000|2021-12-03 10:55:00|2918.2|2918.2|2918.2|2918.2|2918.2|2918.2|2918.2|2918.2|0
1638528920000|2021-12-03 10:55:20|2918.26|2918.26|2918.39|2918.39|2918.39|2918.39|2918.26|2918.26|0
1638528940000|2021-12-03 10:55:40|2918.45|2918.45|2918.56|2918.56|2918.56|2918.56|2918.45|2918.45|0
1638528960000|2021-12-03 10:56:00|2918.69|2918.69|2918.69|2918.69|2918.69|2918.69|2918.69|2918.69|0
1638528970000|2021-12-03 10:56:10|2918.88|2918.88|2918.88|2918.88|2918.88|2918.88|2918.88|2918.88|0
1638529010000|2021-12-03 10:56:50|2918.95|2918.95|2919.01|2919.01|2919.01|2919.01|2918.95|2918.95|0
1638529020000|2021-12-03 10:57:00|2919.2|2919.2|2919.35|2919.35|2919.35|2919.35|2919.2|2919.2|0
1638529040000|2021-12-03 10:57:20|2919.48|2919.48|2919.45|2919.45|2919.51|2919.51|2919.45|2919.45|0
1638529050000|2021-12-03 10:57:30|2919.67|2919.67|2919.78|2919.78|2919.78|2919.78|2919.67|2919.67|0
1638529080000|2021-12-03 10:58:00|2919.65|2919.65|2919.65|2919.65|2919.65|2919.65|2919.65|2919.65|0
1638529090000|2021-12-03 10:58:10|2919.59|2919.59|2919.52|2919.52|2919.59|2919.59|2919.52|2919.52|0
1638529130000|2021-12-03 10:58:50|2919.58|2919.58|2919.8|2919.8|2919.8|2919.8|2919.53|2919.53|0
1638529140000|2021-12-03 10:59:00|2919.84|2919.84|2919.88|2919.88|2919.88|2919.88|2919.78|2919.78|0
1638529150000|2021-12-03 10:59:10|2919.83|2919.83|2919.87|2919.87|2919.87|2919.87|2919.76|2919.76|0
1638529180000|2021-12-03 10:59:40|2919.79|2919.79|2920.09|2920.09|2920.09|2920.09|2919.79|2919.79|0
1638529190000|2021-12-03 10:59:50|2920.15|2920.15|2920.09|2920.09|2920.15|2920.15|2920.09|2920.09|0
1638529200000|2021-12-03 11:00:00|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|0
1638529210000|2021-12-03 11:00:10|2919.87|2919.87|2919.93|2919.93|2919.93|2919.93|2919.87|2919.87|0
1638529230000|2021-12-03 11:00:30|2920.05|2920.05|2920.46|2920.46|2920.46|2920.46|2920.05|2920.05|0
1638529240000|2021-12-03 11:00:40|2920.52|2920.52|2920.52|2920.52|2920.52|2920.52|2920.52|2920.52|0
1638529250000|2021-12-03 11:00:50|2920.62|2920.62|2920.62|2920.62|2920.62|2920.62|2920.62|2920.62|0
1638529270000|2021-12-03 11:01:10|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|0
1638529290000|2021-12-03 11:01:30|2920.8|2920.8|2920.68|2920.68|2920.8|2920.8|2920.68|2920.68|0
1638529300000|2021-12-03 11:01:40|2920.71|2920.71|2920.75|2920.75|2920.75|2920.75|2920.71|2920.71|0
1638529310000|2021-12-03 11:01:50|2921.03|2921.03|2921.03|2921.03|2921.03|2921.03|2921.03|2921.03|0
1638529320000|2021-12-03 11:02:00|2921.1|2921.1|2921.92|2921.92|2921.92|2921.92|2921.1|2921.1|0
1638529330000|2021-12-03 11:02:10|2922.04|2922.04|2922.15|2922.15|2922.15|2922.15|2922.04|2922.04|0
1638529340000|2021-12-03 11:02:20|2922.26|2922.26|2922.26|2922.26|2922.26|2922.26|2922.26|2922.26|0
1638529350000|2021-12-03 11:02:30|2922.25|2922.25|2922.14|2922.14|2922.25|2922.25|2922.14|2922.14|0
1638529360000|2021-12-03 11:02:40|2922.27|2922.27|2922.57|2922.57|2922.68|2922.68|2922.27|2922.27|0
1638529370000|2021-12-03 11:02:50|2922.52|2922.52|2922.57|2922.57|2922.57|2922.57|2922.52|2922.52|0
1638529380000|2021-12-03 11:03:00|2922.42|2922.42|2922.42|2922.42|2922.42|2922.42|2922.42|2922.42|0
1638529390000|2021-12-03 11:03:10|2922.28|2922.28|2922.63|2922.63|2922.63|2922.63|2922.28|2922.28|0
1638529400000|2021-12-03 11:03:20|2922.52|2922.52|2922.52|2922.52|2922.52|2922.52|2922.52|2922.52|0
1638529410000|2021-12-03 11:03:30|2922.57|2922.57|2922.46|2922.46|2922.57|2922.57|2922.46|2922.46|0
1638529430000|2021-12-03 11:03:50|2922.53|2922.53|2922.53|2922.53|2922.53|2922.53|2922.53|2922.53|0
1638529440000|2021-12-03 11:04:00|2922.36|2922.36|2921.92|2921.92|2922.36|2922.36|2921.85|2921.85|0
1638529460000|2021-12-03 11:04:20|2921.81|2921.81|2921.81|2921.81|2921.81|2921.81|2921.81|2921.81|0
1638529470000|2021-12-03 11:04:30|2921.91|2921.91|2921.91|2921.91|2921.91|2921.91|2921.91|2921.91|0
1638529490000|2021-12-03 11:04:50|2922.18|2922.18|2922.18|2922.18|2922.18|2922.18|2922.18|2922.18|0
1638529500000|2021-12-03 11:05:00|2922.08|2922.08|2921.77|2921.77|2922.08|2922.08|2921.77|2921.77|0
1638529540000|2021-12-03 11:05:40|2921.99|2921.99|2921.99|2921.99|2921.99|2921.99|2921.99|2921.99|0
1638529550000|2021-12-03 11:05:50|2922.15|2922.15|2922.15|2922.15|2922.15|2922.15|2922.15|2922.15|0
1638529560000|2021-12-03 11:06:00|2922.27|2922.27|2922.56|2922.56|2922.56|2922.56|2922.27|2922.27|0
1638529570000|2021-12-03 11:06:10|2922.45|2922.45|2922.34|2922.34|2922.45|2922.45|2922.34|2922.34|0
1638529580000|2021-12-03 11:06:20|2922.45|2922.45|2922.45|2922.45|2922.45|2922.45|2922.45|2922.45|0
1638529590000|2021-12-03 11:06:30|2922.34|2922.34|2922.25|2922.25|2922.34|2922.34|2922.25|2922.25|0
1638529600000|2021-12-03 11:06:40|2922.36|2922.36|2922.36|2922.36|2922.36|2922.36|2922.36|2922.36|0
1638529610000|2021-12-03 11:06:50|2922.47|2922.47|2922.47|2922.47|2922.47|2922.47|2922.47|2922.47|0
1638529640000|2021-12-03 11:07:20|2922.6|2922.6|2922.66|2922.66|2922.66|2922.66|2922.6|2922.6|0
1638529650000|2021-12-03 11:07:30|2922.73|2922.73|2922.73|2922.73|2922.73|2922.73|2922.73|2922.73|0
1638529660000|2021-12-03 11:07:40|2923.1|2923.1|2923.47|2923.47|2923.47|2923.47|2923.1|2923.1|0
1638529670000|2021-12-03 11:07:50|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|0
1638529690000|2021-12-03 11:08:10|2923.68|2923.68|2923.73|2923.73|2923.8|2923.8|2923.68|2923.68|0
1638529720000|2021-12-03 11:08:40|2923.48|2923.48|2923.01|2923.01|2923.48|2923.48|2922.8|2922.8|0
1638529730000|2021-12-03 11:08:50|2923|2923|2923|2923|2923|2923|2923|2923|0
1638529740000|2021-12-03 11:09:00|2922.83|2922.83|2922.83|2922.83|2922.83|2922.83|2922.83|2922.83|0
1638529750000|2021-12-03 11:09:10|2922.94|2922.94|2923.18|2923.18|2923.18|2923.18|2922.94|2922.94|0
1638529760000|2021-12-03 11:09:20|2923.38|2923.38|2923.38|2923.38|2923.38|2923.38|2923.38|2923.38|0
1638529770000|2021-12-03 11:09:30|2923.18|2923.18|2923.18|2923.18|2923.18|2923.18|2923.18|2923.18|0
1638529790000|2021-12-03 11:09:50|2922.95|2922.95|2922.95|2922.95|2922.95|2922.95|2922.95|2922.95|0
1638529800000|2021-12-03 11:10:00|2923.06|2923.06|2923.28|2923.28|2923.28|2923.28|2922.95|2922.95|0
1638529810000|2021-12-03 11:10:10|2923.52|2923.52|2923.52|2923.52|2923.52|2923.52|2923.52|2923.52|0
1638529820000|2021-12-03 11:10:20|2923.77|2923.77|2924.05|2924.05|2924.05|2924.05|2923.77|2923.77|0
1638529830000|2021-12-03 11:10:30|2923.94|2923.94|2923.97|2923.97|2923.99|2923.99|2923.94|2923.94|0
1638529840000|2021-12-03 11:10:40|2924.04|2924.04|2924.04|2924.04|2924.04|2924.04|2924.04|2924.04|0
1638529850000|2021-12-03 11:10:50|2923.96|2923.96|2923.84|2923.84|2923.96|2923.96|2923.84|2923.84|0
1638529860000|2021-12-03 11:11:00|2923.95|2923.95|2923.76|2923.76|2923.95|2923.95|2923.76|2923.76|0
1638529870000|2021-12-03 11:11:10|2923.75|2923.75|2923.86|2923.86|2923.86|2923.86|2923.75|2923.75|0
1638529880000|2021-12-03 11:11:20|2924.01|2924.01|2924.07|2924.07|2924.07|2924.07|2924.01|2924.01|0
1638529890000|2021-12-03 11:11:30|2924.27|2924.27|2923.79|2923.79|2924.27|2924.27|2923.79|2923.79|0
1638529900000|2021-12-03 11:11:40|2923.75|2923.75|2923.5|2923.5|2923.75|2923.75|2923.5|2923.5|0
1638529910000|2021-12-03 11:11:50|2923.28|2923.28|2923.28|2923.28|2923.28|2923.28|2923.28|2923.28|0
1638529920000|2021-12-03 11:12:00|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|0
1638529930000|2021-12-03 11:12:10|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|0
1638529940000|2021-12-03 11:12:20|2923.58|2923.58|2923.58|2923.58|2923.58|2923.58|2923.58|2923.58|0
1638529950000|2021-12-03 11:12:30|2923.33|2923.33|2922.83|2922.83|2923.33|2923.33|2922.83|2922.83|0
1638529980000|2021-12-03 11:13:00|2922.88|2922.88|2922.77|2922.77|2922.88|2922.88|2922.77|2922.77|0
1638530060000|2021-12-03 11:14:20|2922.71|2922.71|2922.43|2922.43|2922.71|2922.71|2922.43|2922.43|0
1638530090000|2021-12-03 11:14:50|2922.14|2922.14|2922.28|2922.28|2922.28|2922.28|2922.14|2922.14|0
1638530100000|2021-12-03 11:15:00|2922.24|2922.24|2922.06|2922.06|2922.24|2922.24|2922.06|2922.06|0
1638530160000|2021-12-03 11:16:00|2922.36|2922.36|2922.36|2922.36|2922.36|2922.36|2922.36|2922.36|0
1638530170000|2021-12-03 11:16:10|2922.31|2922.31|2922.31|2922.31|2922.31|2922.31|2922.31|2922.31|0
1638530180000|2021-12-03 11:16:20|2922.18|2922.18|2922.18|2922.18|2922.18|2922.18|2922.18|2922.18|0
1638530200000|2021-12-03 11:16:40|2922.05|2922.05|2922.05|2922.05|2922.05|2922.05|2922.05|2922.05|0
1638530220000|2021-12-03 11:17:00|2921.99|2921.99|2921.99|2921.99|2921.99|2921.99|2921.99|2921.99|0
1638530240000|2021-12-03 11:17:20|2921.88|2921.88|2921.94|2921.94|2921.94|2921.94|2921.88|2921.88|0
1638530250000|2021-12-03 11:17:30|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|0
1638530290000|2021-12-03 11:18:10|2922.35|2922.35|2922.76|2922.76|2922.76|2922.76|2922.35|2922.35|0
1638530300000|2021-12-03 11:18:20|2922.8|2922.8|2923.24|2923.24|2923.24|2923.24|2922.8|2922.8|0
1638530330000|2021-12-03 11:18:50|2923.37|2923.37|2923.37|2923.37|2923.37|2923.37|2923.37|2923.37|0
1638530340000|2021-12-03 11:19:00|2923.24|2923.24|2923.12|2923.12|2923.24|2923.24|2923.12|2923.12|0
1638530350000|2021-12-03 11:19:10|2923.06|2923.06|2922.73|2922.73|2923.06|2923.06|2922.73|2922.73|0
1638530400000|2021-12-03 11:20:00|2922.83|2922.83|2922.83|2922.83|2922.83|2922.83|2922.83|2922.83|0
1638530440000|2021-12-03 11:20:40|2922.54|2922.54|2922.47|2922.47|2922.54|2922.54|2922.47|2922.47|0
1638530460000|2021-12-03 11:21:00|2922.41|2922.41|2922.41|2922.41|2922.41|2922.41|2922.41|2922.41|0
1638530520000|2021-12-03 11:22:00|2922.53|2922.53|2922.36|2922.36|2922.56|2922.56|2922.36|2922.36|0
1638530530000|2021-12-03 11:22:10|2922.43|2922.43|2922.79|2922.79|2922.79|2922.79|2922.43|2922.43|0
1638530580000|2021-12-03 11:23:00|2922.69|2922.69|2923.01|2923.01|2923.01|2923.01|2922.69|2922.69|0
1638530600000|2021-12-03 11:23:20|2923.05|2923.05|2923.12|2923.12|2923.12|2923.12|2923.05|2923.05|0
1638530610000|2021-12-03 11:23:30|2923.25|2923.25|2923.25|2923.25|2923.25|2923.25|2923.25|2923.25|0
1638530620000|2021-12-03 11:23:40|2923.12|2923.12|2923.25|2923.25|2923.25|2923.25|2923.12|2923.12|0
1638530630000|2021-12-03 11:23:50|2923.18|2923.18|2923.18|2923.18|2923.18|2923.18|2923.18|2923.18|0
1638530640000|2021-12-03 11:24:00|2923.39|2923.39|2924.3|2924.3|2924.3|2924.3|2923.39|2923.39|0
1638530650000|2021-12-03 11:24:10|2924.37|2924.37|2924.47|2924.47|2924.47|2924.47|2924.37|2924.37|0
1638530660000|2021-12-03 11:24:20|2924.6|2924.6|2924.83|2924.83|2924.83|2924.83|2924.6|2924.6|0
1638530670000|2021-12-03 11:24:30|2925.14|2925.14|2925.44|2925.44|2925.61|2925.61|2925.14|2925.14|0
1638530680000|2021-12-03 11:24:40|2925.46|2925.46|2925.46|2925.46|2925.46|2925.46|2925.46|2925.46|0
1638530700000|2021-12-03 11:25:00|2925.25|2925.25|2925.58|2925.58|2925.58|2925.58|2925.25|2925.25|0
1638530710000|2021-12-03 11:25:10|2925.52|2925.52|2925.52|2925.52|2925.52|2925.52|2925.52|2925.52|0
1638530720000|2021-12-03 11:25:20|2925.62|2925.62|2925.75|2925.75|2925.75|2925.75|2925.62|2925.62|0
1638530740000|2021-12-03 11:25:40|2925.53|2925.53|2925.53|2925.53|2925.53|2925.53|2925.53|2925.53|0
1638530760000|2021-12-03 11:26:00|2925.64|2925.64|2925.64|2925.64|2925.64|2925.64|2925.64|2925.64|0
1638530770000|2021-12-03 11:26:10|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|0
1638530780000|2021-12-03 11:26:20|2925.58|2925.58|2925.58|2925.58|2925.58|2925.58|2925.58|2925.58|0
1638530790000|2021-12-03 11:26:30|2925.48|2925.48|2925.58|2925.58|2925.58|2925.58|2925.48|2925.48|0
1638530800000|2021-12-03 11:26:40|2925.44|2925.44|2925.44|2925.44|2925.44|2925.44|2925.44|2925.44|0
1638530820000|2021-12-03 11:27:00|2925.72|2925.72|2926.01|2926.01|2926.01|2926.01|2925.68|2925.68|0
1638530830000|2021-12-03 11:27:10|2926.08|2926.08|2926.14|2926.14|2926.14|2926.14|2926.08|2926.08|0
1638530840000|2021-12-03 11:27:20|2926.34|2926.34|2926.41|2926.41|2926.41|2926.41|2926.34|2926.34|0
1638530850000|2021-12-03 11:27:30|2926.29|2926.29|2926.18|2926.18|2926.29|2926.29|2926.18|2926.18|0
1638530870000|2021-12-03 11:27:50|2926.28|2926.28|2926.28|2926.28|2926.28|2926.28|2926.28|2926.28|0
1638530880000|2021-12-03 11:28:00|2926.35|2926.35|2925.35|2925.35|2926.35|2926.35|2925.14|2925.14|0
1638530910000|2021-12-03 11:28:30|2925.13|2925.13|2925.19|2925.19|2925.19|2925.19|2925.13|2925.13|0
1638530940000|2021-12-03 11:29:00|2925.06|2925.06|2924.81|2924.81|2925.06|2925.06|2924.81|2924.81|0
1638530950000|2021-12-03 11:29:10|2924.88|2924.88|2924.88|2924.88|2924.88|2924.88|2924.88|2924.88|0
1638530960000|2021-12-03 11:29:20|2924.94|2924.94|2924.94|2924.94|2924.94|2924.94|2924.94|2924.94|0
1638530970000|2021-12-03 11:29:30|2924.73|2924.73|2924.85|2924.85|2924.85|2924.85|2924.73|2924.73|0
1638530980000|2021-12-03 11:29:40|2924.95|2924.95|2924.95|2924.95|2924.95|2924.95|2924.95|2924.95|0
1638531000000|2021-12-03 11:30:00|2924.89|2924.89|2924.82|2924.82|2924.89|2924.89|2924.82|2924.82|0
1638531010000|2021-12-03 11:30:10|2924.93|2924.93|2924.96|2924.96|2925.03|2925.03|2924.93|2924.93|0
1638531030000|2021-12-03 11:30:30|2925.09|2925.09|2925.21|2925.21|2925.21|2925.21|2925.09|2925.09|0
1638531040000|2021-12-03 11:30:40|2925.33|2925.33|2925.45|2925.45|2925.45|2925.45|2925.33|2925.33|0
1638531050000|2021-12-03 11:30:50|2925.39|2925.39|2925.39|2925.39|2925.39|2925.39|2925.39|2925.39|0
1638531060000|2021-12-03 11:31:00|2925.45|2925.45|2925.45|2925.45|2925.45|2925.45|2925.45|2925.45|0
1638531070000|2021-12-03 11:31:10|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|0
1638531080000|2021-12-03 11:31:20|2925.84|2925.84|2926.33|2926.33|2926.33|2926.33|2925.84|2925.84|0
1638531090000|2021-12-03 11:31:30|2926.44|2926.44|2926.44|2926.44|2926.44|2926.44|2926.44|2926.44|0
1638531100000|2021-12-03 11:31:40|2926.38|2926.38|2926.24|2926.24|2926.44|2926.44|2926.24|2926.24|0
1638531110000|2021-12-03 11:31:50|2926.13|2926.13|2925.57|2925.57|2926.13|2926.13|2925.57|2925.57|0
1638531120000|2021-12-03 11:32:00|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|0
1638531130000|2021-12-03 11:32:10|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|0
1638531140000|2021-12-03 11:32:20|2925.6|2925.6|2925.66|2925.66|2925.66|2925.66|2925.6|2925.6|0
1638531160000|2021-12-03 11:32:40|2925.72|2925.72|2925.84|2925.84|2925.84|2925.84|2925.72|2925.72|0
1638531170000|2021-12-03 11:32:50|2926.05|2926.05|2926.05|2926.05|2926.05|2926.05|2926.05|2926.05|0
1638531200000|2021-12-03 11:33:20|2926.25|2926.25|2926.25|2926.25|2926.25|2926.25|2926.25|2926.25|0
1638531220000|2021-12-03 11:33:40|2926.04|2926.04|2926.04|2926.04|2926.04|2926.04|2926.04|2926.04|0
1638531240000|2021-12-03 11:34:00|2925.91|2925.91|2925.84|2925.84|2925.91|2925.91|2925.84|2925.84|0
1638531250000|2021-12-03 11:34:10|2925.97|2925.97|2926.19|2926.19|2926.19|2926.19|2925.97|2925.97|0
1638531260000|2021-12-03 11:34:20|2926.24|2926.24|2926.24|2926.24|2926.24|2926.24|2926.24|2926.24|0
1638531270000|2021-12-03 11:34:30|2926.04|2926.04|2926.04|2926.04|2926.04|2926.04|2926.04|2926.04|0
1638531290000|2021-12-03 11:34:50|2926.16|2926.16|2926.5|2926.5|2926.5|2926.5|2926.16|2926.16|0
1638531300000|2021-12-03 11:35:00|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|0
1638531340000|2021-12-03 11:35:40|2926.34|2926.34|2926.28|2926.28|2926.34|2926.34|2926.28|2926.28|0
1638531360000|2021-12-03 11:36:00|2926.18|2926.18|2926.18|2926.18|2926.18|2926.18|2926.18|2926.18|0
1638531370000|2021-12-03 11:36:10|2926.32|2926.32|2926.32|2926.32|2926.32|2926.32|2926.32|2926.32|0
1638531380000|2021-12-03 11:36:20|2926.22|2926.22|2926.1|2926.1|2926.22|2926.22|2926.1|2926.1|0
1638531390000|2021-12-03 11:36:30|2925.97|2925.97|2925.86|2925.86|2925.97|2925.97|2925.86|2925.86|0
1638531410000|2021-12-03 11:36:50|2925.79|2925.79|2925.79|2925.79|2925.79|2925.79|2925.79|2925.79|0
1638531420000|2021-12-03 11:37:00|2925.92|2925.92|2925.92|2925.92|2925.92|2925.92|2925.92|2925.92|0
1638531470000|2021-12-03 11:37:50|2925.81|2925.81|2925.53|2925.53|2925.81|2925.81|2925.53|2925.53|0
1638531490000|2021-12-03 11:38:10|2925.46|2925.46|2925.46|2925.46|2925.46|2925.46|2925.46|2925.46|0
1638531500000|2021-12-03 11:38:20|2925.39|2925.39|2925.39|2925.39|2925.39|2925.39|2925.39|2925.39|0
1638531510000|2021-12-03 11:38:30|2925.33|2925.33|2924.85|2924.85|2925.33|2925.33|2924.85|2924.85|0
1638531520000|2021-12-03 11:38:40|2924.78|2924.78|2924.78|2924.78|2924.78|2924.78|2924.78|2924.78|0
1638531530000|2021-12-03 11:38:50|2924.83|2924.83|2924.96|2924.96|2924.96|2924.96|2924.83|2924.83|0
1638531540000|2021-12-03 11:39:00|2924.98|2924.98|2924.58|2924.58|2924.99|2924.99|2924.58|2924.58|0
1638531550000|2021-12-03 11:39:10|2924.45|2924.45|2924.45|2924.45|2924.45|2924.45|2924.45|2924.45|0
1638531560000|2021-12-03 11:39:20|2923.88|2923.88|2923.94|2923.94|2923.94|2923.94|2923.88|2923.88|0
1638531570000|2021-12-03 11:39:30|2924.08|2924.08|2923.95|2923.95|2924.08|2924.08|2923.66|2923.66|0
1638531580000|2021-12-03 11:39:40|2924.01|2924.01|2924.13|2924.13|2924.13|2924.13|2924.01|2924.01|0
1638531590000|2021-12-03 11:39:50|2923.92|2923.92|2923.92|2923.92|2923.92|2923.92|2923.92|2923.92|0
1638531600000|2021-12-03 11:40:00|2924.2|2924.2|2924.85|2924.85|2924.85|2924.85|2924.2|2924.2|0
1638531630000|2021-12-03 11:40:30|2925|2925|2925|2925|2925|2925|2925|2925|0
1638531640000|2021-12-03 11:40:40|2924.75|2924.75|2924.81|2924.81|2924.81|2924.81|2924.62|2924.62|0
1638531650000|2021-12-03 11:40:50|2924.77|2924.77|2925.28|2925.28|2925.28|2925.28|2924.77|2924.77|0
1638531670000|2021-12-03 11:41:10|2925.31|2925.31|2925.51|2925.51|2925.51|2925.51|2925.31|2925.31|0
1638531680000|2021-12-03 11:41:20|2925.66|2925.66|2925.66|2925.66|2925.66|2925.66|2925.66|2925.66|0
1638531690000|2021-12-03 11:41:30|2925.73|2925.73|2925.64|2925.64|2925.87|2925.87|2925.52|2925.52|0
1638531720000|2021-12-03 11:42:00|2925.58|2925.58|2925.58|2925.58|2925.58|2925.58|2925.58|2925.58|0
1638531730000|2021-12-03 11:42:10|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|0
1638531750000|2021-12-03 11:42:30|2925.46|2925.46|2925.56|2925.56|2925.56|2925.56|2925.46|2925.46|0
1638531780000|2021-12-03 11:43:00|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|0
1638531790000|2021-12-03 11:43:10|2925.49|2925.49|2925.1|2925.1|2925.49|2925.49|2925.1|2925.1|0
1638531820000|2021-12-03 11:43:40|2925.21|2925.21|2925.21|2925.21|2925.21|2925.21|2925.21|2925.21|0
1638531830000|2021-12-03 11:43:50|2925.26|2925.26|2924.96|2924.96|2925.26|2925.26|2924.96|2924.96|0
1638531840000|2021-12-03 11:44:00|2925.01|2925.01|2925.07|2925.07|2925.07|2925.07|2925.01|2925.01|0
1638531850000|2021-12-03 11:44:10|2925.06|2925.06|2925.04|2925.04|2925.06|2925.06|2925.04|2925.04|0
1638531870000|2021-12-03 11:44:30|2925.06|2925.06|2925.06|2925.06|2925.06|2925.06|2925.06|2925.06|0
1638531890000|2021-12-03 11:44:50|2925.03|2925.03|2925.14|2925.14|2925.14|2925.14|2925.03|2925.03|0
1638531960000|2021-12-03 11:46:00|2925.04|2925.04|2924.93|2924.93|2925.04|2925.04|2924.93|2924.93|0
1638531970000|2021-12-03 11:46:10|2925.08|2925.08|2925.01|2925.01|2925.08|2925.08|2925.01|2925.01|0
1638531990000|2021-12-03 11:46:30|2925.12|2925.12|2925.24|2925.24|2925.32|2925.32|2925.12|2925.12|0
1638532010000|2021-12-03 11:46:50|2925.18|2925.18|2925.03|2925.03|2925.18|2925.18|2925.03|2925.03|0
1638532030000|2021-12-03 11:47:10|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|0
1638532040000|2021-12-03 11:47:20|2924.46|2924.46|2924.46|2924.46|2924.46|2924.46|2924.46|2924.46|0
1638532050000|2021-12-03 11:47:30|2924.22|2924.22|2924.1|2924.1|2924.22|2924.22|2924.1|2924.1|0
1638532060000|2021-12-03 11:47:40|2923.8|2923.8|2923.8|2923.8|2923.8|2923.8|2923.8|2923.8|0
1638532080000|2021-12-03 11:48:00|2923.87|2923.87|2923.87|2923.87|2923.87|2923.87|2923.87|2923.87|0
1638532090000|2021-12-03 11:48:10|2923.66|2923.66|2923.66|2923.66|2923.66|2923.66|2923.66|2923.66|0
1638532100000|2021-12-03 11:48:20|2923.56|2923.56|2923.06|2923.06|2923.56|2923.56|2923.06|2923.06|0
1638532120000|2021-12-03 11:48:40|2922.94|2922.94|2922.94|2922.94|2922.94|2922.94|2922.94|2922.94|0
1638532140000|2021-12-03 11:49:00|2923.04|2923.04|2922.94|2922.94|2923.04|2923.04|2922.94|2922.94|0
1638532150000|2021-12-03 11:49:10|2922.83|2922.83|2922.83|2922.83|2922.83|2922.83|2922.83|2922.83|0
1638532200000|2021-12-03 11:50:00|2922.53|2922.53|2922.53|2922.53|2922.53|2922.53|2922.53|2922.53|0
1638532220000|2021-12-03 11:50:20|2922.64|2922.64|2922.64|2922.64|2922.64|2922.64|2922.64|2922.64|0
1638532250000|2021-12-03 11:50:50|2922.75|2922.75|2922.75|2922.75|2922.75|2922.75|2922.75|2922.75|0
1638532270000|2021-12-03 11:51:10|2922.69|2922.69|2922.59|2922.59|2922.69|2922.69|2922.59|2922.59|0
1638532280000|2021-12-03 11:51:20|2922.65|2922.65|2922.72|2922.72|2922.72|2922.72|2922.65|2922.65|0
1638532310000|2021-12-03 11:51:50|2922.61|2922.61|2922.37|2922.37|2922.61|2922.61|2922.37|2922.37|0
1638532320000|2021-12-03 11:52:00|2922.15|2922.15|2921.92|2921.92|2922.15|2922.15|2921.92|2921.92|0
1638532340000|2021-12-03 11:52:20|2921.82|2921.82|2921.82|2921.82|2921.82|2921.82|2921.82|2921.82|0
1638532380000|2021-12-03 11:53:00|2921.94|2921.94|2921.82|2921.82|2921.94|2921.94|2921.82|2921.82|0
1638532390000|2021-12-03 11:53:10|2922.06|2922.06|2922.18|2922.18|2922.18|2922.18|2922.06|2922.06|0
1638532400000|2021-12-03 11:53:20|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|0
1638532420000|2021-12-03 11:53:40|2922.66|2922.66|2922.81|2922.81|2922.81|2922.81|2922.66|2922.66|0
1638532430000|2021-12-03 11:53:50|2922.87|2922.87|2923.28|2923.28|2923.28|2923.28|2922.87|2922.87|0
1638532440000|2021-12-03 11:54:00|2923.34|2923.34|2923.38|2923.38|2923.38|2923.38|2923.34|2923.34|0
1638532460000|2021-12-03 11:54:20|2923.49|2923.49|2923.56|2923.56|2923.56|2923.56|2923.49|2923.49|0
1638532470000|2021-12-03 11:54:30|2923.31|2923.31|2923.11|2923.11|2923.31|2923.31|2923.11|2923.11|0
1638532480000|2021-12-03 11:54:40|2923.05|2923.05|2923.05|2923.05|2923.05|2923.05|2923.05|2923.05|0
1638532490000|2021-12-03 11:54:50|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|0
1638532500000|2021-12-03 11:55:00|2923.09|2923.09|2923.09|2923.09|2923.09|2923.09|2923.09|2923.09|0
1638532510000|2021-12-03 11:55:10|2923.16|2923.16|2923.16|2923.16|2923.16|2923.16|2923.16|2923.16|0
1638532530000|2021-12-03 11:55:30|2923.03|2923.03|2923.03|2923.03|2923.03|2923.03|2923.03|2923.03|0
1638532540000|2021-12-03 11:55:40|2922.66|2922.66|2922.66|2922.66|2922.66|2922.66|2922.66|2922.66|0
1638532550000|2021-12-03 11:55:50|2922.51|2922.51|2922.51|2922.51|2922.51|2922.51|2922.51|2922.51|0
1638532560000|2021-12-03 11:56:00|2922.76|2922.76|2922.76|2922.76|2922.76|2922.76|2922.76|2922.76|0
1638532580000|2021-12-03 11:56:20|2922.69|2922.69|2922.69|2922.69|2922.69|2922.69|2922.69|2922.69|0
1638532590000|2021-12-03 11:56:30|2922.63|2922.63|2923.1|2923.1|2923.1|2923.1|2922.63|2922.63|0
1638532600000|2021-12-03 11:56:40|2923.04|2923.04|2922.92|2922.92|2923.04|2923.04|2922.92|2922.92|0
1638532610000|2021-12-03 11:56:50|2922.86|2922.86|2922.86|2922.86|2922.86|2922.86|2922.86|2922.86|0
1638532620000|2021-12-03 11:57:00|2922.73|2922.73|2923.41|2923.41|2923.41|2923.41|2922.73|2922.73|0
1638532640000|2021-12-03 11:57:20|2923.52|2923.52|2923.52|2923.52|2923.52|2923.52|2923.52|2923.52|0
1638532650000|2021-12-03 11:57:30|2923.65|2923.65|2923.79|2923.79|2923.79|2923.79|2923.65|2923.65|0
1638532660000|2021-12-03 11:57:40|2923.84|2923.84|2923.9|2923.9|2923.9|2923.9|2923.84|2923.84|0
1638532670000|2021-12-03 11:57:50|2923.79|2923.79|2923.79|2923.79|2923.79|2923.79|2923.79|2923.79|0
1638532680000|2021-12-03 11:58:00|2923.3|2923.3|2923.3|2923.3|2923.3|2923.3|2923.3|2923.3|0
1638532690000|2021-12-03 11:58:10|2923.23|2923.23|2923.23|2923.23|2923.23|2923.23|2923.23|2923.23|0
1638532700000|2021-12-03 11:58:20|2923.35|2923.35|2923.35|2923.35|2923.35|2923.35|2923.35|2923.35|0
1638532720000|2021-12-03 11:58:40|2923.4|2923.4|2923.46|2923.46|2923.46|2923.46|2923.4|2923.4|0
1638532740000|2021-12-03 11:59:00|2923.68|2923.68|2923.68|2923.68|2923.68|2923.68|2923.68|2923.68|0
1638532750000|2021-12-03 11:59:10|2923.81|2923.81|2924.18|2924.18|2924.18|2924.18|2923.81|2923.81|0
1638532760000|2021-12-03 11:59:20|2924.11|2924.11|2924|2924|2924.11|2924.11|2924|2924|0
1638532790000|2021-12-03 11:59:50|2923.91|2923.91|2923.91|2923.91|2923.91|2923.91|2923.91|2923.91|0
1638532800000|2021-12-03 12:00:00|2923.76|2923.76|2923.43|2923.43|2924.05|2924.05|2923.43|2923.43|0
1638532820000|2021-12-03 12:00:20|2923.49|2923.49|2923.87|2923.87|2923.87|2923.87|2923.49|2923.49|0
1638532840000|2021-12-03 12:00:40|2924.11|2924.11|2924.11|2924.11|2924.11|2924.11|2924.11|2924.11|0
1638532850000|2021-12-03 12:00:50|2924.18|2924.18|2924.18|2924.18|2924.18|2924.18|2924.18|2924.18|0
1638532860000|2021-12-03 12:01:00|2924.46|2924.46|2924.61|2924.61|2924.61|2924.61|2924.46|2924.46|0
1638532890000|2021-12-03 12:01:30|2924.72|2924.72|2925.58|2925.58|2925.58|2925.58|2924.72|2924.72|0
1638532900000|2021-12-03 12:01:40|2925.72|2925.72|2925.15|2925.15|2925.72|2925.72|2924.87|2924.87|0
1638532910000|2021-12-03 12:01:50|2925.28|2925.28|2925.28|2925.28|2925.28|2925.28|2925.28|2925.28|0
1638532920000|2021-12-03 12:02:00|2925.21|2925.21|2924.62|2924.62|2925.21|2925.21|2924.62|2924.62|0
1638532930000|2021-12-03 12:02:10|2924.55|2924.55|2924.51|2924.51|2924.55|2924.55|2924.51|2924.51|0
1638532940000|2021-12-03 12:02:20|2924.85|2924.85|2926.06|2926.06|2926.12|2926.12|2924.85|2924.85|0
1638532950000|2021-12-03 12:02:30|2926.17|2926.17|2926.06|2926.06|2926.17|2926.17|2926.06|2926.06|0
1638532960000|2021-12-03 12:02:40|2926.12|2926.12|2926.12|2926.12|2926.12|2926.12|2926.12|2926.12|0
1638532970000|2021-12-03 12:02:50|2926|2926|2926.1|2926.1|2926.1|2926.1|2926|2926|0
1638532980000|2021-12-03 12:03:00|2926.67|2926.67|2926.96|2926.96|2926.96|2926.96|2926.67|2926.67|0
1638533000000|2021-12-03 12:03:20|2926.89|2926.89|2926.79|2926.79|2926.89|2926.89|2926.79|2926.79|0
1638533010000|2021-12-03 12:03:30|2927.08|2927.08|2927.01|2927.01|2927.08|2927.08|2927.01|2927.01|0
1638533020000|2021-12-03 12:03:40|2926.9|2926.9|2926.75|2926.75|2926.9|2926.9|2926.75|2926.75|0
1638533030000|2021-12-03 12:03:50|2926.64|2926.64|2926.64|2926.64|2926.64|2926.64|2926.64|2926.64|0
1638533040000|2021-12-03 12:04:00|2926.81|2926.81|2926.81|2926.81|2926.81|2926.81|2926.81|2926.81|0
1638533050000|2021-12-03 12:04:10|2926.92|2926.92|2926.92|2926.92|2926.92|2926.92|2926.92|2926.92|0
1638533060000|2021-12-03 12:04:20|2927.05|2927.05|2927.05|2927.05|2927.05|2927.05|2927.05|2927.05|0
1638533070000|2021-12-03 12:04:30|2927.11|2927.11|2927.01|2927.01|2927.11|2927.11|2927.01|2927.01|0
1638533080000|2021-12-03 12:04:40|2926.8|2926.8|2926.7|2926.7|2926.8|2926.8|2926.7|2926.7|0
1638533090000|2021-12-03 12:04:50|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|0
1638533100000|2021-12-03 12:05:00|2927.03|2927.03|2927.03|2927.03|2927.03|2927.03|2927.03|2927.03|0
1638533120000|2021-12-03 12:05:20|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|0
1638533140000|2021-12-03 12:05:40|2927.06|2927.06|2927.13|2927.13|2927.13|2927.13|2927.06|2927.06|0
1638533150000|2021-12-03 12:05:50|2927.01|2927.01|2927.01|2927.01|2927.01|2927.01|2927.01|2927.01|0
1638533160000|2021-12-03 12:06:00|2927.23|2927.23|2927.4|2927.4|2927.4|2927.4|2927.23|2927.23|0
1638533170000|2021-12-03 12:06:10|2927.27|2927.27|2927.4|2927.4|2927.4|2927.4|2927.27|2927.27|0
1638533180000|2021-12-03 12:06:20|2927.29|2927.29|2927.08|2927.08|2927.29|2927.29|2927.08|2927.08|0
1638533190000|2021-12-03 12:06:30|2927.15|2927.15|2927.08|2927.08|2927.15|2927.15|2927.08|2927.08|0
1638533200000|2021-12-03 12:06:40|2926.97|2926.97|2926.85|2926.85|2926.97|2926.97|2926.85|2926.85|0
1638533220000|2021-12-03 12:07:00|2926.67|2926.67|2926.34|2926.34|2926.67|2926.67|2926.34|2926.34|0
1638533230000|2021-12-03 12:07:10|2926.39|2926.39|2926.4|2926.4|2926.4|2926.4|2926.39|2926.39|0
1638533250000|2021-12-03 12:07:30|2926.18|2926.18|2926.08|2926.08|2926.18|2926.18|2926.08|2926.08|0
1638533260000|2021-12-03 12:07:40|2926.03|2926.03|2926.04|2926.04|2926.04|2926.04|2926.03|2926.03|0
1638533280000|2021-12-03 12:08:00|2926.28|2926.28|2926.28|2926.28|2926.28|2926.28|2926.28|2926.28|0
1638533300000|2021-12-03 12:08:20|2926.33|2926.33|2926.33|2926.33|2926.33|2926.33|2926.33|2926.33|0
1638533330000|2021-12-03 12:08:50|2926.09|2926.09|2926.2|2926.2|2926.2|2926.2|2926.09|2926.09|0
1638533340000|2021-12-03 12:09:00|2926.12|2926.12|2926.55|2926.55|2926.55|2926.55|2926.12|2926.12|0
1638533350000|2021-12-03 12:09:10|2926.47|2926.47|2926.47|2926.47|2926.47|2926.47|2926.47|2926.47|0
1638533360000|2021-12-03 12:09:20|2926.54|2926.54|2926.64|2926.64|2926.64|2926.64|2926.54|2926.54|0
1638533370000|2021-12-03 12:09:30|2926.74|2926.74|2926.74|2926.74|2926.74|2926.74|2926.74|2926.74|0
1638533380000|2021-12-03 12:09:40|2926.68|2926.68|2926.33|2926.33|2926.68|2926.68|2926.33|2926.33|0
1638533390000|2021-12-03 12:09:50|2926.26|2926.26|2926.48|2926.48|2926.55|2926.55|2926.26|2926.26|0
1638533400000|2021-12-03 12:10:00|2926.52|2926.52|2926.63|2926.63|2926.63|2926.63|2926.52|2926.52|0
1638533410000|2021-12-03 12:10:10|2926.86|2926.86|2927.07|2927.07|2927.07|2927.07|2926.86|2926.86|0
1638533420000|2021-12-03 12:10:20|2927.37|2927.37|2927.43|2927.43|2927.43|2927.43|2927.37|2927.37|0
1638533430000|2021-12-03 12:10:30|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|0
1638533450000|2021-12-03 12:10:50|2927.44|2927.44|2927.5|2927.5|2927.51|2927.51|2927.44|2927.44|0
1638533470000|2021-12-03 12:11:10|2927.63|2927.63|2927.63|2927.63|2927.63|2927.63|2927.63|2927.63|0
1638533490000|2021-12-03 12:11:30|2927.62|2927.62|2927.76|2927.76|2927.76|2927.76|2927.62|2927.62|0
1638533500000|2021-12-03 12:11:40|2927.64|2927.64|2927.64|2927.64|2927.64|2927.64|2927.64|2927.64|0
1638533510000|2021-12-03 12:11:50|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|0
1638533520000|2021-12-03 12:12:00|2927.66|2927.66|2927.6|2927.6|2927.66|2927.66|2927.6|2927.6|0
1638533560000|2021-12-03 12:12:40|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|0
1638533580000|2021-12-03 12:13:00|2927.46|2927.46|2927.31|2927.31|2927.46|2927.46|2927.31|2927.31|0
1638533600000|2021-12-03 12:13:20|2927.43|2927.43|2927.38|2927.38|2927.43|2927.43|2927.38|2927.38|0
1638533610000|2021-12-03 12:13:30|2927.5|2927.5|2927.5|2927.5|2927.5|2927.5|2927.5|2927.5|0
1638533650000|2021-12-03 12:14:10|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|0
1638533680000|2021-12-03 12:14:40|2927.67|2927.67|2927.04|2927.04|2927.67|2927.67|2927.04|2927.04|0
1638533690000|2021-12-03 12:14:50|2926.9|2926.9|2925.96|2925.96|2926.9|2926.9|2925.96|2925.96|0
1638533700000|2021-12-03 12:15:00|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|0
1638533720000|2021-12-03 12:15:20|2925.7|2925.7|2925.7|2925.7|2925.7|2925.7|2925.7|2925.7|0
1638533740000|2021-12-03 12:15:40|2925.64|2925.64|2925.64|2925.64|2925.64|2925.64|2925.64|2925.64|0
1638533750000|2021-12-03 12:15:50|2925.75|2925.75|2925.86|2925.86|2925.86|2925.86|2925.75|2925.75|0
1638533760000|2021-12-03 12:16:00|2925.75|2925.75|2925.75|2925.75|2925.75|2925.75|2925.75|2925.75|0
1638533770000|2021-12-03 12:16:10|2925.6|2925.6|2925.54|2925.54|2925.6|2925.6|2925.54|2925.54|0
1638533780000|2021-12-03 12:16:20|2925.49|2925.49|2925.49|2925.49|2925.49|2925.49|2925.49|2925.49|0
1638533790000|2021-12-03 12:16:30|2925.38|2925.38|2925.19|2925.19|2925.38|2925.38|2925.19|2925.19|0
1638533800000|2021-12-03 12:16:40|2925.43|2925.43|2925.43|2925.43|2925.43|2925.43|2925.43|2925.43|0
1638533810000|2021-12-03 12:16:50|2925.31|2925.31|2925.31|2925.31|2925.31|2925.31|2925.31|2925.31|0
1638533830000|2021-12-03 12:17:10|2925.19|2925.19|2925.19|2925.19|2925.19|2925.19|2925.19|2925.19|0
1638533850000|2021-12-03 12:17:30|2925.32|2925.32|2925.22|2925.22|2925.32|2925.32|2925.22|2925.22|0
1638533860000|2021-12-03 12:17:40|2925.35|2925.35|2925.35|2925.35|2925.35|2925.35|2925.35|2925.35|0
1638533890000|2021-12-03 12:18:10|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|0
1638533900000|2021-12-03 12:18:20|2925.61|2925.61|2926.07|2926.07|2926.07|2926.07|2925.61|2925.61|0
1638533920000|2021-12-03 12:18:40|2926.25|2926.25|2926.28|2926.28|2926.29|2926.29|2926.22|2926.22|0
1638533940000|2021-12-03 12:19:00|2926.39|2926.39|2926.28|2926.28|2926.39|2926.39|2926.28|2926.28|0
1638533960000|2021-12-03 12:19:20|2926.34|2926.34|2926.28|2926.28|2926.34|2926.34|2926.28|2926.28|0
1638533980000|2021-12-03 12:19:40|2926.34|2926.34|2926.34|2926.34|2926.34|2926.34|2926.34|2926.34|0
1638533990000|2021-12-03 12:19:50|2926.23|2926.23|2926.29|2926.29|2926.29|2926.29|2926.23|2926.23|0
1638534000000|2021-12-03 12:20:00|2926.36|2926.36|2926.43|2926.43|2926.43|2926.43|2926.23|2926.23|0
1638534030000|2021-12-03 12:20:30|2926.37|2926.37|2926.08|2926.08|2926.37|2926.37|2926.08|2926.08|0
1638534040000|2021-12-03 12:20:40|2925.86|2925.86|2925.79|2925.79|2925.86|2925.86|2925.74|2925.74|0
1638534050000|2021-12-03 12:20:50|2926.01|2926.01|2926.18|2926.18|2926.3|2926.3|2926.01|2926.01|0
1638534060000|2021-12-03 12:21:00|2926.12|2926.12|2925.94|2925.94|2926.12|2926.12|2925.94|2925.94|0
1638534070000|2021-12-03 12:21:10|2926.04|2926.04|2926.01|2926.01|2926.04|2926.04|2926.01|2926.01|0
1638534080000|2021-12-03 12:21:20|2925.77|2925.77|2925.77|2925.77|2925.77|2925.77|2925.77|2925.77|0
1638534090000|2021-12-03 12:21:30|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|0
1638534120000|2021-12-03 12:22:00|2925.51|2925.51|2925.76|2925.76|2925.76|2925.76|2925.51|2925.51|0
1638534130000|2021-12-03 12:22:10|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|0
1638534190000|2021-12-03 12:23:10|2925.92|2925.92|2925.92|2925.92|2925.92|2925.92|2925.92|2925.92|0
1638534210000|2021-12-03 12:23:30|2926.05|2926.05|2926.05|2926.05|2926.05|2926.05|2926.05|2926.05|0
1638534220000|2021-12-03 12:23:40|2926.16|2926.16|2926.35|2926.35|2926.35|2926.35|2926.16|2926.16|0
1638534260000|2021-12-03 12:24:20|2926.41|2926.41|2926.31|2926.31|2926.41|2926.41|2926.31|2926.31|0
1638534270000|2021-12-03 12:24:30|2926.55|2926.55|2926.55|2926.55|2926.55|2926.55|2926.55|2926.55|0
1638534290000|2021-12-03 12:24:50|2926.84|2926.84|2926.84|2926.84|2926.84|2926.84|2926.84|2926.84|0
1638534300000|2021-12-03 12:25:00|2926.9|2926.9|2926.93|2926.93|2926.93|2926.93|2926.84|2926.84|0
1638534310000|2021-12-03 12:25:10|2927|2927|2927|2927|2927|2927|2927|2927|0
1638534320000|2021-12-03 12:25:20|2927.07|2927.07|2927.07|2927.07|2927.07|2927.07|2927.07|2927.07|0
1638534340000|2021-12-03 12:25:40|2926.94|2926.94|2927.09|2927.09|2927.09|2927.09|2926.94|2926.94|0
1638534350000|2021-12-03 12:25:50|2927.24|2927.24|2927.3|2927.3|2927.3|2927.3|2927.24|2927.24|0
1638534360000|2021-12-03 12:26:00|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|0
1638534380000|2021-12-03 12:26:20|2927.44|2927.44|2927.44|2927.44|2927.44|2927.44|2927.44|2927.44|0
1638534420000|2021-12-03 12:27:00|2927.55|2927.55|2927.78|2927.78|2927.78|2927.78|2927.55|2927.55|0
1638534440000|2021-12-03 12:27:20|2927.84|2927.84|2927.84|2927.84|2927.84|2927.84|2927.84|2927.84|0
1638534460000|2021-12-03 12:27:40|2927.72|2927.72|2927.72|2927.72|2927.72|2927.72|2927.65|2927.65|0
1638534470000|2021-12-03 12:27:50|2927.78|2927.78|2927.65|2927.65|2927.78|2927.78|2927.65|2927.65|0
1638534500000|2021-12-03 12:28:20|2927.52|2927.52|2927.52|2927.52|2927.52|2927.52|2927.52|2927.52|0
1638534530000|2021-12-03 12:28:50|2927.58|2927.58|2927.7|2927.7|2927.7|2927.7|2927.58|2927.58|0
1638534580000|2021-12-03 12:29:40|2927.95|2927.95|2927.88|2927.88|2927.95|2927.95|2927.88|2927.88|0
1638534610000|2021-12-03 12:30:10|2927.7|2927.7|2927.76|2927.76|2927.76|2927.76|2927.7|2927.7|0
1638534620000|2021-12-03 12:30:20|2927.73|2927.73|2927.73|2927.73|2927.73|2927.73|2927.73|2927.73|0
1638534630000|2021-12-03 12:30:30|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|0
1638534660000|2021-12-03 12:31:00|2927.41|2927.41|2927.48|2927.48|2927.48|2927.48|2927.41|2927.41|0
1638534680000|2021-12-03 12:31:20|2927.7|2927.7|2927.7|2927.7|2927.7|2927.7|2927.7|2927.7|0
1638534780000|2021-12-03 12:33:00|2928|2928|2927.85|2927.85|2928|2928|2927.85|2927.85|0
1638534800000|2021-12-03 12:33:20|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|0
1638534820000|2021-12-03 12:33:40|2928.02|2928.02|2928.02|2928.02|2928.02|2928.02|2928.02|2928.02|0
1638534830000|2021-12-03 12:33:50|2927.96|2927.96|2927.96|2927.96|2927.96|2927.96|2927.96|2927.96|0
1638534840000|2021-12-03 12:34:00|2928.08|2928.08|2928.08|2928.08|2928.08|2928.08|2928.08|2928.08|0
1638534850000|2021-12-03 12:34:10|2928.15|2928.15|2928.8|2928.8|2928.8|2928.8|2928.15|2928.15|0
1638534870000|2021-12-03 12:34:30|2928.74|2928.74|2928.74|2928.74|2928.74|2928.74|2928.74|2928.74|0
1638534880000|2021-12-03 12:34:40|2928.8|2928.8|2928.55|2928.55|2928.8|2928.8|2928.55|2928.55|0
1638534890000|2021-12-03 12:34:50|2928.6|2928.6|2928.38|2928.38|2928.6|2928.6|2928.38|2928.38|0
1638534900000|2021-12-03 12:35:00|2928.27|2928.27|2928.18|2928.18|2928.27|2928.27|2928.18|2928.18|0
1638534910000|2021-12-03 12:35:10|2928.33|2928.33|2928.33|2928.33|2928.33|2928.33|2928.33|2928.33|0
1638534920000|2021-12-03 12:35:20|2928.53|2928.53|2928.51|2928.51|2928.53|2928.53|2928.51|2928.51|0
1638534930000|2021-12-03 12:35:30|2928.4|2928.4|2928.28|2928.28|2928.4|2928.4|2928.28|2928.28|0
1638534940000|2021-12-03 12:35:40|2928.35|2928.35|2928.35|2928.35|2928.35|2928.35|2928.35|2928.35|0
1638534950000|2021-12-03 12:35:50|2928.05|2928.05|2928.18|2928.18|2928.18|2928.18|2928.05|2928.05|0
1638534960000|2021-12-03 12:36:00|2928.12|2928.12|2928.12|2928.12|2928.12|2928.12|2928.12|2928.12|0
1638534970000|2021-12-03 12:36:10|2928|2928|2928.01|2928.01|2928.01|2928.01|2927.89|2927.89|0
1638534980000|2021-12-03 12:36:20|2927.66|2927.66|2927.66|2927.66|2927.66|2927.66|2927.66|2927.66|0
1638535000000|2021-12-03 12:36:40|2927.54|2927.54|2927.54|2927.54|2927.54|2927.54|2927.54|2927.54|0
1638535030000|2021-12-03 12:37:10|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|0
1638535040000|2021-12-03 12:37:20|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|0
1638535070000|2021-12-03 12:37:50|2927.49|2927.49|2927.61|2927.61|2927.61|2927.61|2927.49|2927.49|0
1638535080000|2021-12-03 12:38:00|2927.71|2927.71|2927.77|2927.77|2927.77|2927.77|2927.71|2927.71|0
1638535110000|2021-12-03 12:38:30|2927.89|2927.89|2927.77|2927.77|2927.89|2927.89|2927.77|2927.77|0
1638535130000|2021-12-03 12:38:50|2927.65|2927.65|2927.94|2927.94|2927.94|2927.94|2927.65|2927.65|0
1638535140000|2021-12-03 12:39:00|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|0
1638535180000|2021-12-03 12:39:40|2927.86|2927.86|2927.86|2927.86|2927.86|2927.86|2927.86|2927.86|0
1638535190000|2021-12-03 12:39:50|2927.92|2927.92|2927.92|2927.92|2927.92|2927.92|2927.92|2927.92|0
1638535200000|2021-12-03 12:40:00|2927.96|2927.96|2928.04|2928.04|2928.04|2928.04|2927.93|2927.93|0
1638535210000|2021-12-03 12:40:10|2928.11|2928.11|2928.11|2928.11|2928.11|2928.11|2928.11|2928.11|0
1638535220000|2021-12-03 12:40:20|2928.22|2928.22|2928.22|2928.22|2928.22|2928.22|2928.22|2928.22|0
1638535230000|2021-12-03 12:40:30|2928.29|2928.29|2928.29|2928.29|2928.29|2928.29|2928.29|2928.29|0
1638535240000|2021-12-03 12:40:40|2928.3|2928.3|2928.45|2928.45|2928.45|2928.45|2928.3|2928.3|0
1638535250000|2021-12-03 12:40:50|2928.56|2928.56|2928.56|2928.56|2928.56|2928.56|2928.56|2928.56|0
1638535260000|2021-12-03 12:41:00|2928.45|2928.45|2928.56|2928.56|2928.56|2928.56|2928.35|2928.35|0
1638535330000|2021-12-03 12:42:10|2928.62|2928.62|2928.5|2928.5|2928.62|2928.62|2928.5|2928.5|0
1638535340000|2021-12-03 12:42:20|2928.62|2928.62|2928.62|2928.62|2928.62|2928.62|2928.62|2928.62|0
1638535360000|2021-12-03 12:42:40|2928.73|2928.73|2928.73|2928.73|2928.73|2928.73|2928.73|2928.73|0
1638535370000|2021-12-03 12:42:50|2929.07|2929.07|2928.96|2928.96|2929.07|2929.07|2928.96|2928.96|0
1638535380000|2021-12-03 12:43:00|2928.86|2928.86|2928.98|2928.98|2928.98|2928.98|2928.86|2928.86|0
1638535390000|2021-12-03 12:43:10|2928.91|2928.91|2928.91|2928.91|2928.91|2928.91|2928.91|2928.91|0
1638535420000|2021-12-03 12:43:40|2928.77|2928.77|2928.77|2928.77|2928.77|2928.77|2928.77|2928.77|0
1638535430000|2021-12-03 12:43:50|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|0
1638535450000|2021-12-03 12:44:10|2928.76|2928.76|2928.76|2928.76|2928.76|2928.76|2928.76|2928.76|0
1638535470000|2021-12-03 12:44:30|2928.57|2928.57|2928.43|2928.43|2928.57|2928.57|2928.43|2928.43|0
1638535500000|2021-12-03 12:45:00|2928.3|2928.3|2928.52|2928.52|2928.52|2928.52|2928.3|2928.3|0
1638535510000|2021-12-03 12:45:10|2928.73|2928.73|2928.83|2928.83|2928.83|2928.83|2928.73|2928.73|0
1638535550000|2021-12-03 12:45:50|2928.89|2928.89|2928.89|2928.89|2928.89|2928.89|2928.89|2928.89|0
1638535560000|2021-12-03 12:46:00|2929|2929|2929|2929|2929|2929|2929|2929|0
1638535570000|2021-12-03 12:46:10|2929.12|2929.12|2929.49|2929.49|2929.49|2929.49|2929.12|2929.12|0
1638535580000|2021-12-03 12:46:20|2929.61|2929.61|2930.08|2930.08|2930.08|2930.08|2929.61|2929.61|0
1638535590000|2021-12-03 12:46:30|2930.14|2930.14|2930.14|2930.14|2930.14|2930.14|2930.14|2930.14|0
1638535600000|2021-12-03 12:46:40|2930.2|2930.2|2930.32|2930.32|2930.32|2930.32|2930.2|2930.2|0
1638535660000|2021-12-03 12:47:40|2930.25|2930.25|2930.11|2930.11|2930.25|2930.25|2930.11|2930.11|0
1638535680000|2021-12-03 12:48:00|2929.98|2929.98|2930.11|2930.11|2930.11|2930.11|2929.98|2929.98|0
1638535720000|2021-12-03 12:48:40|2930.13|2930.13|2930.2|2930.2|2930.2|2930.2|2930.13|2930.13|0
1638535750000|2021-12-03 12:49:10|2930.26|2930.26|2930.26|2930.26|2930.26|2930.26|2930.26|2930.26|0
1638535770000|2021-12-03 12:49:30|2930.06|2930.06|2930|2930|2930.06|2930.06|2930|2930|0
1638535780000|2021-12-03 12:49:40|2930.21|2930.21|2930.21|2930.21|2930.21|2930.21|2930.21|2930.21|0
1638535790000|2021-12-03 12:49:50|2930.16|2930.16|2930.28|2930.28|2930.28|2930.28|2930.16|2930.16|0
1638535800000|2021-12-03 12:50:00|2930.38|2930.38|2930.28|2930.28|2930.38|2930.38|2930.28|2930.28|0
1638535810000|2021-12-03 12:50:10|2930.17|2930.17|2930.05|2930.05|2930.17|2930.17|2930.05|2930.05|0
1638535830000|2021-12-03 12:50:30|2930.17|2930.17|2930.17|2930.17|2930.17|2930.17|2930.17|2930.17|0
1638535860000|2021-12-03 12:51:00|2930.07|2930.07|2929.98|2929.98|2930.23|2930.23|2929.95|2929.95|0
1638535870000|2021-12-03 12:51:10|2929.96|2929.96|2929.98|2929.98|2929.98|2929.98|2929.96|2929.96|0
1638535880000|2021-12-03 12:51:20|2929.96|2929.96|2929.96|2929.96|2929.96|2929.96|2929.96|2929.96|0
1638535890000|2021-12-03 12:51:30|2929.86|2929.86|2930.06|2930.06|2930.06|2930.06|2929.86|2929.86|0
1638535900000|2021-12-03 12:51:40|2929.96|2929.96|2929.96|2929.96|2929.96|2929.96|2929.96|2929.96|0
1638535910000|2021-12-03 12:51:50|2930.06|2930.06|2929.96|2929.96|2930.06|2930.06|2929.96|2929.96|0
1638535920000|2021-12-03 12:52:00|2929.89|2929.89|2929.89|2929.89|2929.89|2929.89|2929.89|2929.89|0
1638535940000|2021-12-03 12:52:20|2929.78|2929.78|2929.56|2929.56|2929.78|2929.78|2929.44|2929.44|0
1638535950000|2021-12-03 12:52:30|2929.41|2929.41|2929.3|2929.3|2929.41|2929.41|2929.3|2929.3|0
1638536000000|2021-12-03 12:53:20|2929.18|2929.18|2929.18|2929.18|2929.18|2929.18|2929.18|2929.18|0
1638536010000|2021-12-03 12:53:30|2929.04|2929.04|2929.04|2929.04|2929.04|2929.04|2929.04|2929.04|0
1638536020000|2021-12-03 12:53:40|2928.98|2928.98|2928.98|2928.98|2928.98|2928.98|2928.98|2928.98|0
1638536030000|2021-12-03 12:53:50|2929.03|2929.03|2929.32|2929.32|2929.32|2929.32|2929.03|2929.03|0
1638536120000|2021-12-03 12:55:20|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|0
1638536170000|2021-12-03 12:56:10|2928.89|2928.89|2928.89|2928.89|2928.89|2928.89|2928.89|2928.89|0
1638536190000|2021-12-03 12:56:30|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|0
1638536220000|2021-12-03 12:57:00|2928.88|2928.88|2929.01|2929.01|2929.01|2929.01|2928.88|2928.88|0
1638536230000|2021-12-03 12:57:10|2928.88|2928.88|2928.88|2928.88|2928.88|2928.88|2928.88|2928.88|0
1638536240000|2021-12-03 12:57:20|2928.82|2928.82|2928.82|2928.82|2928.82|2928.82|2928.82|2928.82|0
1638536260000|2021-12-03 12:57:40|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|0
1638536280000|2021-12-03 12:58:00|2928.73|2928.73|2928.52|2928.52|2928.73|2928.73|2928.52|2928.52|0
1638536320000|2021-12-03 12:58:40|2928.58|2928.58|2928.8|2928.8|2928.8|2928.8|2928.58|2928.58|0
1638536330000|2021-12-03 12:58:50|2928.85|2928.85|2929.04|2929.04|2929.04|2929.04|2928.85|2928.85|0
1638536340000|2021-12-03 12:59:00|2929.18|2929.18|2929.39|2929.39|2929.39|2929.39|2929.18|2929.18|0
1638536350000|2021-12-03 12:59:10|2929.47|2929.47|2929.69|2929.69|2929.69|2929.69|2929.47|2929.47|0
1638536360000|2021-12-03 12:59:20|2929.79|2929.79|2929.74|2929.74|2929.87|2929.87|2929.74|2929.74|0
1638536370000|2021-12-03 12:59:30|2929.81|2929.81|2929.81|2929.81|2929.81|2929.81|2929.81|2929.81|0
1638536380000|2021-12-03 12:59:40|2929.7|2929.7|2929.51|2929.51|2929.7|2929.7|2929.51|2929.51|0
1638536410000|2021-12-03 13:00:10|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|0
1638536420000|2021-12-03 13:00:20|2929.46|2929.46|2929.46|2929.46|2929.46|2929.46|2929.46|2929.46|0
1638536430000|2021-12-03 13:00:30|2929.53|2929.53|2929.53|2929.53|2929.53|2929.53|2929.53|2929.53|0
1638536440000|2021-12-03 13:00:40|2929.6|2929.6|2930.08|2930.08|2930.08|2930.08|2929.6|2929.6|0
1638536450000|2021-12-03 13:00:50|2930.03|2930.03|2930.74|2930.74|2930.74|2930.74|2929.92|2929.92|0
1638536460000|2021-12-03 13:01:00|2930.64|2930.64|2930.64|2930.64|2930.64|2930.64|2930.64|2930.64|0
1638536480000|2021-12-03 13:01:20|2930.74|2930.74|2930.85|2930.85|2930.85|2930.85|2930.74|2930.74|0
1638536490000|2021-12-03 13:01:30|2930.98|2930.98|2930.98|2930.98|2931.04|2931.04|2930.98|2930.98|0
1638536510000|2021-12-03 13:01:50|2930.97|2930.97|2930.95|2930.95|2930.97|2930.97|2930.94|2930.94|0
1638536530000|2021-12-03 13:02:10|2930.61|2930.61|2930.72|2930.72|2930.72|2930.72|2930.61|2930.61|0
1638536540000|2021-12-03 13:02:20|2930.66|2930.66|2930.92|2930.92|2931|2931|2930.66|2930.66|0
1638536550000|2021-12-03 13:02:30|2931.06|2931.06|2931.13|2931.13|2931.13|2931.13|2931.06|2931.06|0
1638536560000|2021-12-03 13:02:40|2931.06|2931.06|2931.06|2931.06|2931.06|2931.06|2931.06|2931.06|0
1638536580000|2021-12-03 13:03:00|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|0
1638536590000|2021-12-03 13:03:10|2930.88|2930.88|2930.75|2930.75|2930.88|2930.88|2930.75|2930.75|0
1638536600000|2021-12-03 13:03:20|2930.62|2930.62|2930.62|2930.62|2930.62|2930.62|2930.62|2930.62|0
1638536660000|2021-12-03 13:04:20|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|0
1638536670000|2021-12-03 13:04:30|2930.76|2930.76|2930.47|2930.47|2930.83|2930.83|2930.47|2930.47|0
1638536690000|2021-12-03 13:04:50|2930.35|2930.35|2930.34|2930.34|2930.47|2930.47|2930.34|2930.34|0
1638536710000|2021-12-03 13:05:10|2930.68|2930.68|2930.8|2930.8|2930.8|2930.8|2930.68|2930.68|0
1638536730000|2021-12-03 13:05:30|2930.91|2930.91|2930.6|2930.6|2930.91|2930.91|2930.6|2930.6|0
1638536760000|2021-12-03 13:06:00|2931.04|2931.04|2931.04|2931.04|2931.04|2931.04|2931.04|2931.04|0
1638536780000|2021-12-03 13:06:20|2931.16|2931.16|2931.27|2931.27|2931.27|2931.27|2931.16|2931.16|0
1638536790000|2021-12-03 13:06:30|2931.16|2931.16|2931.09|2931.09|2931.21|2931.21|2931.09|2931.09|0
1638536800000|2021-12-03 13:06:40|2931.11|2931.11|2931|2931|2931.11|2931.11|2931|2931|0
1638536810000|2021-12-03 13:06:50|2931.12|2931.12|2931.12|2931.12|2931.12|2931.12|2931.12|2931.12|0
1638536820000|2021-12-03 13:07:00|2931.26|2931.26|2931.39|2931.39|2931.39|2931.39|2931.26|2931.26|0
1638536840000|2021-12-03 13:07:20|2931.47|2931.47|2931.47|2931.47|2931.47|2931.47|2931.47|2931.47|0
1638536860000|2021-12-03 13:07:40|2931.59|2931.59|2931.59|2931.59|2931.59|2931.59|2931.59|2931.59|0
1638536880000|2021-12-03 13:08:00|2931.62|2931.62|2931.62|2931.62|2931.62|2931.62|2931.62|2931.62|0
1638536900000|2021-12-03 13:08:20|2931.55|2931.55|2931.55|2931.55|2931.55|2931.55|2931.55|2931.55|0
1638536910000|2021-12-03 13:08:30|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|0
1638536920000|2021-12-03 13:08:40|2931.14|2931.14|2931.14|2931.14|2931.14|2931.14|2931.14|2931.14|0
1638536930000|2021-12-03 13:08:50|2930.93|2930.93|2930.93|2930.93|2930.93|2930.93|2930.93|2930.93|0
1638536940000|2021-12-03 13:09:00|2930.88|2930.88|2930.78|2930.78|2930.88|2930.88|2930.78|2930.78|0
1638536950000|2021-12-03 13:09:10|2930.53|2930.53|2930.78|2930.78|2930.78|2930.78|2930.53|2930.53|0
1638536960000|2021-12-03 13:09:20|2930.68|2930.68|2930.99|2930.99|2930.99|2930.99|2930.68|2930.68|0
1638536970000|2021-12-03 13:09:30|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|0
1638537000000|2021-12-03 13:10:00|2931.09|2931.09|2931.09|2931.09|2931.09|2931.09|2931.09|2931.09|0
1638537010000|2021-12-03 13:10:10|2931.3|2931.3|2931.42|2931.42|2931.42|2931.42|2931.3|2931.3|0
1638537030000|2021-12-03 13:10:30|2931.36|2931.36|2931.4|2931.4|2931.41|2931.41|2931.36|2931.36|0
1638537040000|2021-12-03 13:10:40|2931.33|2931.33|2931.51|2931.51|2931.51|2931.51|2931.33|2931.33|0
1638537050000|2021-12-03 13:10:50|2931.44|2931.44|2931.37|2931.37|2931.51|2931.51|2931.37|2931.37|0
1638537060000|2021-12-03 13:11:00|2931.42|2931.42|2931.42|2931.42|2931.42|2931.42|2931.42|2931.42|0
1638537070000|2021-12-03 13:11:10|2931.49|2931.49|2931.59|2931.59|2931.59|2931.59|2931.49|2931.49|0
1638537080000|2021-12-03 13:11:20|2931.78|2931.78|2931.78|2931.78|2931.78|2931.78|2931.72|2931.72|0
1638537090000|2021-12-03 13:11:30|2931.92|2931.92|2931.78|2931.78|2931.92|2931.92|2931.78|2931.78|0
1638537110000|2021-12-03 13:11:50|2931.85|2931.85|2931.56|2931.56|2931.85|2931.85|2931.56|2931.56|0
1638537120000|2021-12-03 13:12:00|2931.5|2931.5|2931.5|2931.5|2931.5|2931.5|2931.5|2931.5|0
1638537130000|2021-12-03 13:12:10|2931.48|2931.48|2932.2|2932.2|2932.2|2932.2|2931.48|2931.48|0
1638537140000|2021-12-03 13:12:20|2932.31|2932.31|2932.31|2932.31|2932.31|2932.31|2932.31|2932.31|0
1638537150000|2021-12-03 13:12:30|2932.2|2932.2|2932.12|2932.12|2932.2|2932.2|2932.12|2932.12|0
1638537170000|2021-12-03 13:12:50|2932.06|2932.06|2932.06|2932.06|2932.06|2932.06|2932.06|2932.06|0
1638537190000|2021-12-03 13:13:10|2931.99|2931.99|2931.89|2931.89|2931.99|2931.99|2931.89|2931.89|0
1638537200000|2021-12-03 13:13:20|2931.96|2931.96|2931.96|2931.96|2931.96|2931.96|2931.96|2931.96|0
1638537210000|2021-12-03 13:13:30|2932.08|2932.08|2932.09|2932.09|2932.11|2932.11|2931.74|2931.74|0
1638537230000|2021-12-03 13:13:50|2932.12|2932.12|2932.23|2932.23|2932.23|2932.23|2932.09|2932.09|0
1638537240000|2021-12-03 13:14:00|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|0
1638537250000|2021-12-03 13:14:10|2932.19|2932.19|2932.19|2932.19|2932.19|2932.19|2932.19|2932.19|0
1638537260000|2021-12-03 13:14:20|2932.2|2932.2|2931.93|2931.93|2932.2|2932.2|2931.91|2931.91|0
1638537270000|2021-12-03 13:14:30|2931.97|2931.97|2931.9|2931.9|2931.97|2931.97|2931.9|2931.9|0
1638537280000|2021-12-03 13:14:40|2931.89|2931.89|2931.89|2931.89|2931.89|2931.89|2931.89|2931.89|0
1638537340000|2021-12-03 13:15:40|2932.15|2932.15|2931.82|2931.82|2932.15|2932.15|2931.82|2931.82|0
1638537360000|2021-12-03 13:16:00|2931.97|2931.97|2931.54|2931.54|2931.97|2931.97|2931.54|2931.54|0
1638537400000|2021-12-03 13:16:40|2931.42|2931.42|2931.42|2931.42|2931.42|2931.42|2931.42|2931.42|0
1638537410000|2021-12-03 13:16:50|2931.32|2931.32|2931.32|2931.32|2931.32|2931.32|2931.32|2931.32|0
1638537430000|2021-12-03 13:17:10|2931.42|2931.42|2931.42|2931.42|2931.42|2931.42|2931.42|2931.42|0
1638537440000|2021-12-03 13:17:20|2931.31|2931.31|2931.42|2931.42|2931.42|2931.42|2931.31|2931.31|0
1638537480000|2021-12-03 13:18:00|2931.45|2931.45|2931.73|2931.73|2931.73|2931.73|2931.45|2931.45|0
1638537500000|2021-12-03 13:18:20|2931.44|2931.44|2931.44|2931.44|2931.44|2931.44|2931.44|2931.44|0
1638537510000|2021-12-03 13:18:30|2931.43|2931.43|2931.43|2931.43|2931.43|2931.43|2931.43|2931.43|0
1638537520000|2021-12-03 13:18:40|2931.47|2931.47|2931.6|2931.6|2931.6|2931.6|2931.44|2931.44|0
1638537540000|2021-12-03 13:19:00|2931.61|2931.61|2931.75|2931.75|2931.75|2931.75|2931.61|2931.61|0
1638537550000|2021-12-03 13:19:10|2931.76|2931.76|2931.83|2931.83|2931.84|2931.84|2931.76|2931.76|0
1638537560000|2021-12-03 13:19:20|2931.84|2931.84|2931.84|2931.84|2931.84|2931.84|2931.84|2931.84|0
1638537570000|2021-12-03 13:19:30|2931.86|2931.86|2931.86|2931.86|2931.86|2931.86|2931.86|2931.86|0
1638537580000|2021-12-03 13:19:40|2931.85|2931.85|2931.85|2931.85|2931.85|2931.85|2931.85|2931.85|0
1638537590000|2021-12-03 13:19:50|2931.87|2931.87|2931.87|2931.87|2931.87|2931.87|2931.87|2931.87|0
1638537600000|2021-12-03 13:20:00|2931.98|2931.98|2931.98|2931.98|2931.98|2931.98|2931.98|2931.98|0
1638537610000|2021-12-03 13:20:10|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|0
1638537620000|2021-12-03 13:20:20|2932.03|2932.03|2932.03|2932.03|2932.03|2932.03|2932.03|2932.03|0
1638537630000|2021-12-03 13:20:30|2932.04|2932.04|2932.12|2932.12|2932.12|2932.12|2932|2932|0
1638537640000|2021-12-03 13:20:40|2932.14|2932.14|2932.14|2932.14|2932.14|2932.14|2932.14|2932.14|0
1638537650000|2021-12-03 13:20:50|2932.21|2932.21|2932.21|2932.21|2932.21|2932.21|2932.21|2932.21|0
1638537660000|2021-12-03 13:21:00|2932.36|2932.36|2932.5|2932.5|2932.5|2932.5|2932.36|2932.36|0
1638537670000|2021-12-03 13:21:10|2932.43|2932.43|2932.33|2932.33|2932.43|2932.43|2932.33|2932.33|0
1638537680000|2021-12-03 13:21:20|2932.39|2932.39|2932.26|2932.26|2932.41|2932.41|2932.26|2932.26|0
1638537690000|2021-12-03 13:21:30|2932.11|2932.11|2932.11|2932.11|2932.11|2932.11|2932.11|2932.11|0
1638537720000|2021-12-03 13:22:00|2932.68|2932.68|2932.68|2932.68|2932.68|2932.68|2932.4|2932.4|0
1638537730000|2021-12-03 13:22:10|2932.79|2932.79|2932.79|2932.79|2932.79|2932.79|2932.79|2932.79|0
1638537740000|2021-12-03 13:22:20|2932.87|2932.87|2932.2|2932.2|2932.87|2932.87|2932.2|2932.2|0
1638537750000|2021-12-03 13:22:30|2932.14|2932.14|2932.14|2932.14|2932.14|2932.14|2932.07|2932.07|0
1638537770000|2021-12-03 13:22:50|2932.07|2932.07|2932.07|2932.07|2932.07|2932.07|2932.07|2932.07|0
1638537780000|2021-12-03 13:23:00|2932.01|2932.01|2932.08|2932.08|2932.08|2932.08|2932.01|2932.01|0
1638537790000|2021-12-03 13:23:10|2932.04|2932.04|2931.79|2931.79|2932.04|2932.04|2931.79|2931.79|0
1638537800000|2021-12-03 13:23:20|2931.93|2931.93|2931.93|2931.93|2931.93|2931.93|2931.93|2931.93|0
1638537810000|2021-12-03 13:23:30|2932.13|2932.13|2932.33|2932.33|2932.33|2932.33|2932.13|2932.13|0
1638537820000|2021-12-03 13:23:40|2932.26|2932.26|2932.35|2932.35|2932.38|2932.38|2932.26|2932.26|0
1638537840000|2021-12-03 13:24:00|2932.1|2932.1|2932.1|2932.1|2932.1|2932.1|2932.1|2932.1|0
1638537850000|2021-12-03 13:24:10|2931.96|2931.96|2931.84|2931.84|2931.96|2931.96|2931.84|2931.84|0
1638537870000|2021-12-03 13:24:30|2931.69|2931.69|2931.41|2931.41|2931.69|2931.69|2931.41|2931.41|0
1638537880000|2021-12-03 13:24:40|2931.31|2931.31|2931.31|2931.31|2931.31|2931.31|2931.31|2931.31|0
1638537890000|2021-12-03 13:24:50|2931.19|2931.19|2931.31|2931.31|2931.31|2931.31|2931.19|2931.19|0
1638537900000|2021-12-03 13:25:00|2931.16|2931.16|2931.14|2931.14|2931.16|2931.16|2931.14|2931.14|0
1638537920000|2021-12-03 13:25:20|2931.32|2931.32|2931.32|2931.32|2931.32|2931.32|2931.32|2931.32|0
1638537940000|2021-12-03 13:25:40|2931.35|2931.35|2931.31|2931.31|2931.35|2931.35|2931.31|2931.31|0
1638537950000|2021-12-03 13:25:50|2930.86|2930.86|2930.96|2930.96|2931.21|2931.21|2930.86|2930.86|0
1638537960000|2021-12-03 13:26:00|2931.12|2931.12|2931.08|2931.08|2931.23|2931.23|2931.08|2931.08|0
1638537970000|2021-12-03 13:26:10|2931.03|2931.03|2931.03|2931.03|2931.03|2931.03|2931.03|2931.03|0
1638537980000|2021-12-03 13:26:20|2931.13|2931.13|2931.13|2931.13|2931.13|2931.13|2931.13|2931.13|0
1638537990000|2021-12-03 13:26:30|2931.25|2931.25|2931.25|2931.25|2931.25|2931.25|2931.25|2931.25|0
1638538010000|2021-12-03 13:26:50|2931.54|2931.54|2931.54|2931.54|2931.54|2931.54|2931.54|2931.54|0
1638538020000|2021-12-03 13:27:00|2931.42|2931.42|2931.03|2931.03|2931.42|2931.42|2931.03|2931.03|0
1638538030000|2021-12-03 13:27:10|2930.88|2930.88|2931.17|2931.17|2931.17|2931.17|2930.88|2930.88|0
1638538040000|2021-12-03 13:27:20|2931.28|2931.28|2931.28|2931.28|2931.28|2931.28|2931.28|2931.28|0
1638538050000|2021-12-03 13:27:30|2931.15|2931.15|2931.19|2931.19|2931.19|2931.19|2931.15|2931.15|0
1638538080000|2021-12-03 13:28:00|2930.96|2930.96|2931.02|2931.02|2931.08|2931.08|2930.96|2930.96|0
1638538130000|2021-12-03 13:28:50|2931.05|2931.05|2931.05|2931.05|2931.05|2931.05|2931.05|2931.05|0
1638538140000|2021-12-03 13:29:00|2930.87|2930.87|2930.87|2930.87|2930.87|2930.87|2930.87|2930.87|0
1638538150000|2021-12-03 13:29:10|2930.62|2930.62|2931.13|2931.13|2931.19|2931.19|2930.62|2930.62|0
1638538180000|2021-12-03 13:29:40|2931.41|2931.41|2931.41|2931.41|2931.41|2931.41|2931.41|2931.41|0
1638538190000|2021-12-03 13:29:50|2931.56|2931.56|2932.14|2932.14|2932.14|2932.14|2931.19|2931.19|0
1638538200000|2021-12-03 13:30:00|2932.43|2932.43|2931.63|2931.63|2932.43|2932.43|2931.63|2931.63|0
1638538210000|2021-12-03 13:30:10|2931.58|2931.58|2930.25|2930.25|2931.58|2931.58|2930.25|2930.25|0
1638538250000|2021-12-03 13:30:50|2930.01|2930.01|2930.49|2930.49|2930.49|2930.49|2930.01|2930.01|0
1638538260000|2021-12-03 13:31:00|2930.54|2930.54|2930.78|2930.78|2930.78|2930.78|2930.54|2930.54|0
1638538270000|2021-12-03 13:31:10|2931.01|2931.01|2933.13|2933.13|2933.13|2933.13|2931.01|2931.01|0
1638538280000|2021-12-03 13:31:20|2933.33|2933.33|2933.51|2933.51|2933.51|2933.51|2933.33|2933.33|0
1638538290000|2021-12-03 13:31:30|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|0
1638538300000|2021-12-03 13:31:40|2933.68|2933.68|2933.68|2933.68|2933.68|2933.68|2933.68|2933.68|0
1638538310000|2021-12-03 13:31:50|2933.8|2933.8|2933.68|2933.68|2933.8|2933.8|2933.68|2933.68|0
1638538320000|2021-12-03 13:32:00|2933.71|2933.71|2934.04|2934.04|2934.04|2934.04|2933.71|2933.71|0
1638538330000|2021-12-03 13:32:10|2934.2|2934.2|2934.51|2934.51|2934.51|2934.51|2934.19|2934.19|0
1638538340000|2021-12-03 13:32:20|2934.62|2934.62|2935.06|2935.06|2935.06|2935.06|2934.62|2934.62|0
1638538350000|2021-12-03 13:32:30|2935.35|2935.35|2935.63|2935.63|2935.75|2935.75|2935.35|2935.35|0
1638538360000|2021-12-03 13:32:40|2935.69|2935.69|2935.69|2935.69|2935.69|2935.69|2935.69|2935.69|0
1638538370000|2021-12-03 13:32:50|2935.56|2935.56|2935.32|2935.32|2935.56|2935.56|2935.32|2935.32|0
1638538380000|2021-12-03 13:33:00|2935.44|2935.44|2935.44|2935.44|2935.44|2935.44|2935.44|2935.44|0
1638538400000|2021-12-03 13:33:20|2935.39|2935.39|2935.39|2935.39|2935.39|2935.39|2935.39|2935.39|0
1638538410000|2021-12-03 13:33:30|2935.52|2935.52|2935.33|2935.33|2935.52|2935.52|2935.33|2935.33|0
1638538420000|2021-12-03 13:33:40|2935.47|2935.47|2935.26|2935.26|2936.15|2936.15|2935.26|2935.26|0
1638538430000|2021-12-03 13:33:50|2935.11|2935.11|2935.01|2935.01|2935.11|2935.11|2935.01|2935.01|0
1638538450000|2021-12-03 13:34:10|2934.74|2934.74|2934.94|2934.94|2934.94|2934.94|2934.74|2934.74|0
1638538460000|2021-12-03 13:34:20|2934.96|2934.96|2935.03|2935.03|2935.03|2935.03|2934.96|2934.96|0
1638538480000|2021-12-03 13:34:40|2934.88|2934.88|2934.88|2934.88|2934.88|2934.88|2934.88|2934.88|0
1638538490000|2021-12-03 13:34:50|2935.16|2935.16|2934.73|2934.73|2935.31|2935.31|2934.73|2934.73|0
1638538500000|2021-12-03 13:35:00|2934.61|2934.61|2934.89|2934.89|2934.89|2934.89|2934.61|2934.61|0
1638538520000|2021-12-03 13:35:20|2934.87|2934.87|2934.76|2934.76|2934.87|2934.87|2934.7|2934.7|0
1638538530000|2021-12-03 13:35:30|2935.06|2935.06|2935.06|2935.06|2935.06|2935.06|2935.06|2935.06|0
1638538540000|2021-12-03 13:35:40|2935.12|2935.12|2935.32|2935.32|2935.32|2935.32|2935.12|2935.12|0
1638538550000|2021-12-03 13:35:50|2935.39|2935.39|2935.39|2935.39|2935.39|2935.39|2935.39|2935.39|0
1638538560000|2021-12-03 13:36:00|2935.33|2935.33|2936.47|2936.47|2936.47|2936.47|2935.27|2935.27|0
1638538570000|2021-12-03 13:36:10|2936.53|2936.53|2936.53|2936.53|2936.53|2936.53|2936.53|2936.53|0
1638538580000|2021-12-03 13:36:20|2936.19|2936.19|2936.08|2936.08|2936.19|2936.19|2936.08|2936.08|0
1638538600000|2021-12-03 13:36:40|2936.01|2936.01|2936.08|2936.08|2936.08|2936.08|2936.01|2936.01|0
1638538610000|2021-12-03 13:36:50|2935.98|2935.98|2936.03|2936.03|2936.03|2936.03|2935.81|2935.81|0
1638538620000|2021-12-03 13:37:00|2935.9|2935.9|2935.68|2935.68|2935.9|2935.9|2935.68|2935.68|0
1638538630000|2021-12-03 13:37:10|2935.73|2935.73|2935.93|2935.93|2935.93|2935.93|2935.73|2935.73|0
1638538640000|2021-12-03 13:37:20|2935.95|2935.95|2935.99|2935.99|2935.99|2935.99|2935.89|2935.89|0
1638538700000|2021-12-03 13:38:20|2936.06|2936.06|2936.17|2936.17|2936.17|2936.17|2936.06|2936.06|0
1638538730000|2021-12-03 13:38:50|2935.91|2935.91|2935.91|2935.91|2935.91|2935.91|2935.91|2935.91|0
1638538750000|2021-12-03 13:39:10|2935.85|2935.85|2936.11|2936.11|2936.15|2936.15|2935.85|2935.85|0
1638538760000|2021-12-03 13:39:20|2936.04|2936.04|2936.04|2936.04|2936.11|2936.11|2936.04|2936.04|0
1638538770000|2021-12-03 13:39:30|2935.98|2935.98|2935.98|2935.98|2936.04|2936.04|2935.98|2935.98|0
1638538780000|2021-12-03 13:39:40|2936.03|2936.03|2934.9|2934.9|2936.03|2936.03|2934.9|2934.9|0
1638538790000|2021-12-03 13:39:50|2935.04|2935.04|2935.05|2935.05|2935.18|2935.18|2935.04|2935.04|0
1638538800000|2021-12-03 13:40:00|2935.18|2935.18|2935.05|2935.05|2935.18|2935.18|2935.05|2935.05|0
1638538810000|2021-12-03 13:40:10|2935.2|2935.2|2935.2|2935.2|2935.2|2935.2|2935.2|2935.2|0
1638538830000|2021-12-03 13:40:30|2935.26|2935.26|2935.2|2935.2|2935.26|2935.26|2935.06|2935.06|0
1638538840000|2021-12-03 13:40:40|2935.32|2935.32|2935.44|2935.44|2935.44|2935.44|2935.32|2935.32|0
1638538850000|2021-12-03 13:40:50|2935.29|2935.29|2935.29|2935.29|2935.29|2935.29|2935.29|2935.29|0
1638538890000|2021-12-03 13:41:30|2934.98|2934.98|2934.98|2934.98|2934.98|2934.98|2934.98|2934.98|0
1638538900000|2021-12-03 13:41:40|2934.95|2934.95|2934.95|2934.95|2934.95|2934.95|2934.95|2934.95|0
1638538920000|2021-12-03 13:42:00|2934.58|2934.58|2934.58|2934.58|2934.58|2934.58|2934.36|2934.36|0
1638538930000|2021-12-03 13:42:10|2934.53|2934.53|2934.53|2934.53|2934.53|2934.53|2934.53|2934.53|0
1638538960000|2021-12-03 13:42:40|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|0
1638538980000|2021-12-03 13:43:00|2934.64|2934.64|2934.64|2934.64|2934.7|2934.7|2934.64|2934.64|0
1638538990000|2021-12-03 13:43:10|2934.84|2934.84|2934.84|2934.84|2934.84|2934.84|2934.77|2934.77|0
1638539000000|2021-12-03 13:43:20|2934.98|2934.98|2934.98|2934.98|2934.98|2934.98|2934.98|2934.98|0
1638539010000|2021-12-03 13:43:30|2935.51|2935.51|2935.51|2935.51|2935.51|2935.51|2935.51|2935.51|0
1638539020000|2021-12-03 13:43:40|2935.17|2935.17|2935.76|2935.76|2935.76|2935.76|2935.17|2935.17|0
1638539030000|2021-12-03 13:43:50|2935.9|2935.9|2935.9|2935.9|2935.9|2935.9|2935.9|2935.9|0
1638539040000|2021-12-03 13:44:00|2935.7|2935.7|2934.9|2934.9|2935.7|2935.7|2934.9|2934.9|0
1638539050000|2021-12-03 13:44:10|2935.1|2935.1|2935.1|2935.1|2935.1|2935.1|2935.1|2935.1|0
1638539060000|2021-12-03 13:44:20|2934.99|2934.99|2934.75|2934.75|2934.99|2934.99|2934.75|2934.75|0
1638539070000|2021-12-03 13:44:30|2934.63|2934.63|2934.63|2934.63|2934.63|2934.63|2934.63|2934.63|0
1638539080000|2021-12-03 13:44:40|2935.03|2935.03|2935.03|2935.03|2935.03|2935.03|2935.03|2935.03|0
1638539090000|2021-12-03 13:44:50|2935.05|2935.05|2935.05|2935.05|2935.05|2935.05|2935.05|2935.05|0
1638539100000|2021-12-03 13:45:00|2934.76|2934.76|2934.25|2934.25|2934.76|2934.76|2934.25|2934.25|0
1638539110000|2021-12-03 13:45:10|2934.14|2934.14|2932.52|2932.52|2934.14|2934.14|2932.42|2932.42|0
1638539120000|2021-12-03 13:45:20|2932.54|2932.54|2932.53|2932.53|2932.74|2932.74|2932.41|2932.41|0
1638539130000|2021-12-03 13:45:30|2932.59|2932.59|2932.59|2932.59|2932.59|2932.59|2932.59|2932.59|0
1638539150000|2021-12-03 13:45:50|2932.62|2932.62|2932.62|2932.62|2932.62|2932.62|2932.62|2932.62|0
1638539160000|2021-12-03 13:46:00|2932.59|2932.59|2932.48|2932.48|2932.59|2932.59|2932.48|2932.48|0
1638539170000|2021-12-03 13:46:10|2932.76|2932.76|2932.5|2932.5|2932.76|2932.76|2932.5|2932.5|0
1638539180000|2021-12-03 13:46:20|2932.28|2932.28|2933.38|2933.38|2933.38|2933.38|2932.28|2932.28|0
1638539190000|2021-12-03 13:46:30|2933.45|2933.45|2933.36|2933.36|2933.45|2933.45|2933.36|2933.36|0
1638539200000|2021-12-03 13:46:40|2933.02|2933.02|2933.02|2933.02|2933.02|2933.02|2933.02|2933.02|0
1638539210000|2021-12-03 13:46:50|2932.82|2932.82|2932.76|2932.76|2932.82|2932.82|2932.76|2932.76|0
1638539230000|2021-12-03 13:47:10|2932.87|2932.87|2932.24|2932.24|2932.87|2932.87|2932.12|2932.12|0
1638539240000|2021-12-03 13:47:20|2932.36|2932.36|2932.48|2932.48|2932.48|2932.48|2932.36|2932.36|0
1638539250000|2021-12-03 13:47:30|2932.54|2932.54|2933.07|2933.07|2933.07|2933.07|2932.54|2932.54|0
1638539260000|2021-12-03 13:47:40|2933.01|2933.01|2933.01|2933.01|2933.01|2933.01|2933.01|2933.01|0
1638539270000|2021-12-03 13:47:50|2933.15|2933.15|2933|2933|2933.27|2933.27|2933|2933|0
1638539280000|2021-12-03 13:48:00|2933.12|2933.12|2933.08|2933.08|2933.19|2933.19|2933.08|2933.08|0
1638539290000|2021-12-03 13:48:10|2933.2|2933.2|2932.85|2932.85|2933.32|2933.32|2932.85|2932.85|0
1638539300000|2021-12-03 13:48:20|2932.81|2932.81|2932.75|2932.75|2932.81|2932.81|2932.75|2932.75|0
1638539330000|2021-12-03 13:48:50|2932.86|2932.86|2932.86|2932.86|2932.86|2932.86|2932.86|2932.86|0
1638539340000|2021-12-03 13:49:00|2932.74|2932.74|2932.74|2932.74|2932.74|2932.74|2932.74|2932.74|0
1638539350000|2021-12-03 13:49:10|2932.64|2932.64|2932.64|2932.64|2932.64|2932.64|2932.64|2932.64|0
1638539370000|2021-12-03 13:49:30|2932.75|2932.75|2932.75|2932.75|2932.75|2932.75|2932.75|2932.75|0
1638539380000|2021-12-03 13:49:40|2932.63|2932.63|2932.63|2932.63|2932.63|2932.63|2932.63|2932.63|0
1638539400000|2021-12-03 13:50:00|2932.57|2932.57|2932.17|2932.17|2932.57|2932.57|2932.17|2932.17|0
1638539420000|2021-12-03 13:50:20|2932.06|2932.06|2932.17|2932.17|2932.17|2932.17|2932.06|2932.06|0
1638539430000|2021-12-03 13:50:30|2932.15|2932.15|2932.08|2932.08|2932.19|2932.19|2932.08|2932.08|0
1638539440000|2021-12-03 13:50:40|2931.97|2931.97|2931.97|2931.97|2931.97|2931.97|2931.97|2931.97|0
1638539450000|2021-12-03 13:50:50|2931.84|2931.84|2931.78|2931.78|2931.84|2931.84|2931.78|2931.78|0
1638539460000|2021-12-03 13:51:00|2931.85|2931.85|2931.95|2931.95|2931.95|2931.95|2931.85|2931.85|0
1638539470000|2021-12-03 13:51:10|2932|2932|2931.73|2931.73|2932|2932|2931.73|2931.73|0
1638539480000|2021-12-03 13:51:20|2931.59|2931.59|2931.54|2931.54|2931.69|2931.69|2931.54|2931.54|0
1638539500000|2021-12-03 13:51:40|2931.61|2931.61|2931.67|2931.67|2931.67|2931.67|2931.61|2931.61|0
1638539510000|2021-12-03 13:51:50|2931.8|2931.8|2931.8|2931.8|2931.8|2931.8|2931.8|2931.8|0
1638539530000|2021-12-03 13:52:10|2931.85|2931.85|2931.85|2931.85|2931.85|2931.85|2931.85|2931.85|0
1638539540000|2021-12-03 13:52:20|2931.72|2931.72|2931.72|2931.72|2931.72|2931.72|2931.72|2931.72|0
1638539550000|2021-12-03 13:52:30|2931.57|2931.57|2931.57|2931.57|2931.57|2931.57|2931.57|2931.57|0
1638539580000|2021-12-03 13:53:00|2931.52|2931.52|2931.52|2931.52|2931.52|2931.52|2931.52|2931.52|0
1638539590000|2021-12-03 13:53:10|2931.48|2931.48|2931.5|2931.5|2931.5|2931.5|2931.48|2931.48|0
1638539600000|2021-12-03 13:53:20|2931.33|2931.33|2931.33|2931.33|2931.33|2931.33|2931.33|2931.33|0
1638539610000|2021-12-03 13:53:30|2931.21|2931.21|2931.23|2931.23|2931.23|2931.23|2931.21|2931.21|0
1638539620000|2021-12-03 13:53:40|2931.12|2931.12|2931.12|2931.12|2931.12|2931.12|2931.12|2931.12|0
1638539630000|2021-12-03 13:53:50|2931.19|2931.19|2931.19|2931.19|2931.19|2931.19|2931.19|2931.19|0
1638539640000|2021-12-03 13:54:00|2931.12|2931.12|2931.12|2931.12|2931.12|2931.12|2931.12|2931.12|0
1638539660000|2021-12-03 13:54:20|2931.02|2931.02|2930.88|2930.88|2931.02|2931.02|2930.88|2930.88|0
1638539680000|2021-12-03 13:54:40|2930.82|2930.82|2930.82|2930.82|2930.82|2930.82|2930.82|2930.82|0
1638539700000|2021-12-03 13:55:00|2930.88|2930.88|2930.95|2930.95|2930.95|2930.95|2930.88|2930.88|0
1638539720000|2021-12-03 13:55:20|2931.08|2931.08|2931.08|2931.08|2931.08|2931.08|2931.08|2931.08|0
1638539730000|2021-12-03 13:55:30|2931.15|2931.15|2931.68|2931.68|2931.68|2931.68|2931.15|2931.15|0
1638539740000|2021-12-03 13:55:40|2931.56|2931.56|2931.56|2931.56|2931.56|2931.56|2931.56|2931.56|0
1638539750000|2021-12-03 13:55:50|2931.62|2931.62|2931.62|2931.62|2931.62|2931.62|2931.62|2931.62|0
1638539760000|2021-12-03 13:56:00|2931.49|2931.49|2931.49|2931.49|2931.49|2931.49|2931.49|2931.49|0
1638539780000|2021-12-03 13:56:20|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|0
1638539790000|2021-12-03 13:56:30|2931.63|2931.63|2931.63|2931.63|2931.63|2931.63|2931.63|2931.63|0
1638539820000|2021-12-03 13:57:00|2931.56|2931.56|2931.43|2931.43|2931.56|2931.56|2931.43|2931.43|0
1638539850000|2021-12-03 13:57:30|2931.39|2931.39|2931.37|2931.37|2931.39|2931.39|2931.37|2931.37|0
1638539860000|2021-12-03 13:57:40|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|0
1638539870000|2021-12-03 13:57:50|2931.19|2931.19|2931.04|2931.04|2931.19|2931.19|2931.04|2931.04|0
1638539890000|2021-12-03 13:58:10|2931.16|2931.16|2931.16|2931.16|2931.16|2931.16|2931.16|2931.16|0
1638539910000|2021-12-03 13:58:30|2931.03|2931.03|2931.03|2931.03|2931.03|2931.03|2931.03|2931.03|0
1638539920000|2021-12-03 13:58:40|2930.97|2930.97|2930.97|2930.97|2930.97|2930.97|2930.97|2930.97|0
1638539930000|2021-12-03 13:58:50|2930.99|2930.99|2930.97|2930.97|2930.99|2930.99|2930.97|2930.97|0
1638539940000|2021-12-03 13:59:00|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|0
1638539950000|2021-12-03 13:59:10|2931.02|2931.02|2931.02|2931.02|2931.02|2931.02|2931.02|2931.02|0
1638539960000|2021-12-03 13:59:20|2931.17|2931.17|2931.4|2931.4|2931.4|2931.4|2931.17|2931.17|0
1638539970000|2021-12-03 13:59:30|2931.33|2931.33|2931.33|2931.33|2931.33|2931.33|2931.33|2931.33|0
1638539980000|2021-12-03 13:59:40|2931.5|2931.5|2931.43|2931.43|2931.5|2931.5|2931.43|2931.43|0
1638540000000|2021-12-03 14:00:00|2931.56|2931.56|2931.51|2931.51|2931.59|2931.59|2931.44|2931.44|0
1638540020000|2021-12-03 14:00:20|2931.63|2931.63|2931.63|2931.63|2931.63|2931.63|2931.63|2931.63|0
1638540030000|2021-12-03 14:00:30|2931.76|2931.76|2931.61|2931.61|2931.76|2931.76|2931.61|2931.61|0
1638540050000|2021-12-03 14:00:50|2931.84|2931.84|2931.95|2931.95|2931.95|2931.95|2931.84|2931.84|0
1638540070000|2021-12-03 14:01:10|2931.83|2931.83|2931.83|2931.83|2931.83|2931.83|2931.83|2931.83|0
1638540080000|2021-12-03 14:01:20|2931.77|2931.77|2931.81|2931.81|2931.81|2931.81|2931.77|2931.77|0
1638540090000|2021-12-03 14:01:30|2931.82|2931.82|2931.82|2931.82|2931.82|2931.82|2931.82|2931.82|0
1638540100000|2021-12-03 14:01:40|2931.48|2931.48|2931.48|2931.48|2931.48|2931.48|2931.48|2931.48|0
1638540110000|2021-12-03 14:01:50|2931.52|2931.52|2930.95|2930.95|2931.52|2931.52|2930.87|2930.87|0
1638540120000|2021-12-03 14:02:00|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|0
1638540130000|2021-12-03 14:02:10|2930.89|2930.89|2931.01|2931.01|2931.01|2931.01|2930.89|2930.89|0
1638540140000|2021-12-03 14:02:20|2930.94|2930.94|2930.87|2930.87|2930.98|2930.98|2930.87|2930.87|0
1638540150000|2021-12-03 14:02:30|2930.99|2930.99|2930.99|2930.99|2930.99|2930.99|2930.99|2930.99|0
1638540160000|2021-12-03 14:02:40|2931.15|2931.15|2931.15|2931.15|2931.15|2931.15|2931.15|2931.15|0
1638540170000|2021-12-03 14:02:50|2931.19|2931.19|2932.25|2932.25|2932.25|2932.25|2931.19|2931.19|0
1638540180000|2021-12-03 14:03:00|2932.31|2932.31|2932.31|2932.31|2932.31|2932.31|2932.31|2932.31|0
1638540190000|2021-12-03 14:03:10|2932.42|2932.42|2932.42|2932.42|2932.42|2932.42|2932.42|2932.42|0
1638540200000|2021-12-03 14:03:20|2932.54|2932.54|2932.86|2932.86|2932.86|2932.86|2932.54|2932.54|0
1638540220000|2021-12-03 14:03:40|2933.12|2933.12|2933.25|2933.25|2933.25|2933.25|2933.12|2933.12|0
1638540230000|2021-12-03 14:03:50|2933.12|2933.12|2933.12|2933.12|2933.12|2933.12|2933.12|2933.12|0
1638540250000|2021-12-03 14:04:10|2933.22|2933.22|2933.12|2933.12|2933.22|2933.22|2933.12|2933.12|0
1638540270000|2021-12-03 14:04:30|2933.06|2933.06|2933.06|2933.06|2933.06|2933.06|2933.06|2933.06|0
1638540280000|2021-12-03 14:04:40|2933.01|2933.01|2933.14|2933.14|2933.42|2933.42|2933.01|2933.01|0
1638540300000|2021-12-03 14:05:00|2933.25|2933.25|2933.25|2933.25|2933.25|2933.25|2933.25|2933.25|0
1638540310000|2021-12-03 14:05:10|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|0
1638540320000|2021-12-03 14:05:20|2933.49|2933.49|2933.55|2933.55|2933.55|2933.55|2933.49|2933.49|0
1638540330000|2021-12-03 14:05:30|2933.69|2933.69|2934.12|2934.12|2934.12|2934.12|2933.69|2933.69|0
1638540340000|2021-12-03 14:05:40|2934.17|2934.17|2934.17|2934.17|2934.17|2934.17|2934.17|2934.17|0
1638540350000|2021-12-03 14:05:50|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|0
1638540360000|2021-12-03 14:06:00|2934.74|2934.74|2934.85|2934.85|2934.85|2934.85|2934.74|2934.74|0
1638540370000|2021-12-03 14:06:10|2934.98|2934.98|2934.98|2934.98|2934.98|2934.98|2934.98|2934.98|0
1638540380000|2021-12-03 14:06:20|2935.08|2935.08|2935.23|2935.23|2935.23|2935.23|2935.05|2935.05|0
1638540390000|2021-12-03 14:06:30|2935.26|2935.26|2935.77|2935.77|2935.77|2935.77|2935.26|2935.26|0
1638540400000|2021-12-03 14:06:40|2935.9|2935.9|2936.19|2936.19|2936.19|2936.19|2935.9|2935.9|0
1638540410000|2021-12-03 14:06:50|2936.25|2936.25|2936.25|2936.25|2936.25|2936.25|2936.25|2936.25|0
1638540420000|2021-12-03 14:07:00|2936.38|2936.38|2936.52|2936.52|2936.52|2936.52|2936.38|2936.38|0
1638540430000|2021-12-03 14:07:10|2936.58|2936.58|2936.98|2936.98|2936.98|2936.98|2936.58|2936.58|0
1638540440000|2021-12-03 14:07:20|2937.1|2937.1|2937.39|2937.39|2937.39|2937.39|2937.1|2937.1|0
1638540450000|2021-12-03 14:07:30|2937.54|2937.54|2937.51|2937.51|2937.66|2937.66|2937.51|2937.51|0
1638540460000|2021-12-03 14:07:40|2937.63|2937.63|2937.58|2937.58|2937.63|2937.63|2937.56|2937.56|0
1638540470000|2021-12-03 14:07:50|2937.59|2937.59|2937.59|2937.59|2937.59|2937.59|2937.59|2937.59|0
1638540480000|2021-12-03 14:08:00|2937.65|2937.65|2937.65|2937.65|2937.65|2937.65|2937.65|2937.65|0
1638540490000|2021-12-03 14:08:10|2937.72|2937.72|2937.76|2937.76|2937.76|2937.76|2937.72|2937.72|0
1638540500000|2021-12-03 14:08:20|2937.69|2937.69|2937.69|2937.69|2937.69|2937.69|2937.69|2937.69|0
1638540510000|2021-12-03 14:08:30|2937.58|2937.58|2937.58|2937.58|2937.58|2937.58|2937.58|2937.58|0
1638540520000|2021-12-03 14:08:40|2937.48|2937.48|2937.48|2937.48|2937.48|2937.48|2937.48|2937.48|0
1638540530000|2021-12-03 14:08:50|2937.53|2937.53|2937.41|2937.41|2937.53|2937.53|2937.41|2937.41|0
1638540550000|2021-12-03 14:09:10|2937.27|2937.27|2937.27|2937.27|2937.27|2937.27|2937.27|2937.27|0
1638540610000|2021-12-03 14:10:10|2937.39|2937.39|2937.52|2937.52|2937.52|2937.52|2937.39|2937.39|0
1638540620000|2021-12-03 14:10:20|2937.39|2937.39|2937.3|2937.3|2937.39|2937.39|2937.3|2937.3|0
1638540640000|2021-12-03 14:10:40|2937.18|2937.18|2937.18|2937.18|2937.18|2937.18|2937.18|2937.18|0
1638540660000|2021-12-03 14:11:00|2937.12|2937.12|2937.4|2937.4|2937.4|2937.4|2937.12|2937.12|0
1638540670000|2021-12-03 14:11:10|2937.25|2937.25|2937.41|2937.41|2937.41|2937.41|2937.19|2937.19|0
1638540680000|2021-12-03 14:11:20|2937.37|2937.37|2937.37|2937.37|2937.37|2937.37|2937.37|2937.37|0
1638540690000|2021-12-03 14:11:30|2937.48|2937.48|2937.48|2937.48|2937.48|2937.48|2937.48|2937.48|0
1638540700000|2021-12-03 14:11:40|2937.26|2937.26|2936.88|2936.88|2937.26|2937.26|2936.88|2936.88|0
1638540710000|2021-12-03 14:11:50|2937.01|2937.01|2937.01|2937.01|2937.01|2937.01|2937.01|2937.01|0
1638540720000|2021-12-03 14:12:00|2936.88|2936.88|2936.88|2936.88|2936.88|2936.88|2936.88|2936.88|0
1638540740000|2021-12-03 14:12:20|2936.6|2936.6|2936.71|2936.71|2936.71|2936.71|2936.6|2936.6|0
1638540760000|2021-12-03 14:12:40|2936.67|2936.67|2936.46|2936.46|2936.67|2936.67|2936.46|2936.46|0
1638540770000|2021-12-03 14:12:50|2936.31|2936.31|2936.25|2936.25|2936.31|2936.31|2936.25|2936.25|0
1638540780000|2021-12-03 14:13:00|2936.13|2936.13|2936.13|2936.13|2936.13|2936.13|2936.13|2936.13|0
1638540800000|2021-12-03 14:13:20|2936|2936|2936.18|2936.18|2936.3|2936.3|2936|2936|0
1638540810000|2021-12-03 14:13:30|2936.38|2936.38|2936.38|2936.38|2936.38|2936.38|2936.38|2936.38|0
1638540840000|2021-12-03 14:14:00|2936.49|2936.49|2936.63|2936.63|2936.63|2936.63|2936.49|2936.49|0
1638540860000|2021-12-03 14:14:20|2936.62|2936.62|2936.62|2936.62|2936.62|2936.62|2936.62|2936.62|0
1638540870000|2021-12-03 14:14:30|2936.58|2936.58|2936.58|2936.58|2936.58|2936.58|2936.58|2936.58|0
1638540880000|2021-12-03 14:14:40|2936.56|2936.56|2936.56|2936.56|2936.56|2936.56|2936.56|2936.56|0
1638540890000|2021-12-03 14:14:50|2936.86|2936.86|2937.08|2937.08|2937.08|2937.08|2936.86|2936.86|0
1638540900000|2021-12-03 14:15:00|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|0
1638540920000|2021-12-03 14:15:20|2937.26|2937.26|2937.37|2937.37|2937.37|2937.37|2937.26|2937.26|0
1638540930000|2021-12-03 14:15:30|2937.48|2937.48|2937.48|2937.48|2937.48|2937.48|2937.48|2937.48|0
1638540940000|2021-12-03 14:15:40|2937.46|2937.46|2937.46|2937.46|2937.46|2937.46|2937.46|2937.46|0
1638540950000|2021-12-03 14:15:50|2937.23|2937.23|2937.12|2937.12|2937.23|2937.23|2937.12|2937.12|0
1638540960000|2021-12-03 14:16:00|2937.05|2937.05|2936.91|2936.91|2937.05|2937.05|2936.85|2936.85|0
1638540970000|2021-12-03 14:16:10|2937.04|2937.04|2936.94|2936.94|2937.04|2937.04|2936.94|2936.94|0
1638540980000|2021-12-03 14:16:20|2936.84|2936.84|2936.8|2936.8|2936.84|2936.84|2936.73|2936.73|0
1638541010000|2021-12-03 14:16:50|2936.87|2936.87|2936.97|2936.97|2936.97|2936.97|2936.87|2936.87|0
1638541040000|2021-12-03 14:17:20|2937.04|2937.04|2937.04|2937.04|2937.04|2937.04|2937.04|2937.04|0
1638541060000|2021-12-03 14:17:40|2936.92|2936.92|2936.89|2936.89|2936.92|2936.92|2936.89|2936.89|0
1638541070000|2021-12-03 14:17:50|2936.97|2936.97|2936.93|2936.93|2936.97|2936.97|2936.93|2936.93|0
1638541080000|2021-12-03 14:18:00|2937.13|2937.13|2937.38|2937.38|2937.38|2937.38|2937.13|2937.13|0
1638541090000|2021-12-03 14:18:10|2937.46|2937.46|2937.71|2937.71|2937.71|2937.71|2937.46|2937.46|0
1638541100000|2021-12-03 14:18:20|2937.78|2937.78|2937.78|2937.78|2937.78|2937.78|2937.78|2937.78|0
1638541120000|2021-12-03 14:18:40|2937.93|2937.93|2938.49|2938.49|2938.49|2938.49|2937.93|2937.93|0
1638541130000|2021-12-03 14:18:50|2938.54|2938.54|2938.54|2938.54|2938.54|2938.54|2938.54|2938.54|0
1638541140000|2021-12-03 14:19:00|2938.41|2938.41|2938.41|2938.41|2938.41|2938.41|2938.41|2938.41|0
1638541150000|2021-12-03 14:19:10|2938.55|2938.55|2939.09|2939.09|2939.19|2939.19|2938.55|2938.55|0
1638541160000|2021-12-03 14:19:20|2939.25|2939.25|2940.14|2940.14|2940.19|2940.19|2939.25|2939.25|0
1638541170000|2021-12-03 14:19:30|2940.25|2940.25|2940.03|2940.03|2940.25|2940.25|2940.03|2940.03|0
1638541180000|2021-12-03 14:19:40|2939.98|2939.98|2939.98|2939.98|2939.98|2939.98|2939.98|2939.98|0
1638541200000|2021-12-03 14:20:00|2940.09|2940.09|2939.92|2939.92|2940.19|2940.19|2939.92|2939.92|0
1638541210000|2021-12-03 14:20:10|2939.82|2939.82|2939.82|2939.82|2939.82|2939.82|2939.82|2939.82|0
1638541220000|2021-12-03 14:20:20|2939.93|2939.93|2939.93|2939.93|2939.93|2939.93|2939.93|2939.93|0
1638541230000|2021-12-03 14:20:30|2939.86|2939.86|2939.96|2939.96|2939.96|2939.96|2939.86|2939.86|0
1638541240000|2021-12-03 14:20:40|2940|2940|2939.94|2939.94|2940.02|2940.02|2939.94|2939.94|0
1638541250000|2021-12-03 14:20:50|2940.01|2940.01|2940.12|2940.12|2940.57|2940.57|2939.9|2939.9|0
1638541260000|2021-12-03 14:21:00|2940.1|2940.1|2940.22|2940.22|2940.22|2940.22|2940.1|2940.1|0
1638541270000|2021-12-03 14:21:10|2940.15|2940.15|2940.08|2940.08|2940.15|2940.15|2939.97|2939.97|0
1638541280000|2021-12-03 14:21:20|2940.21|2940.21|2940.21|2940.21|2940.21|2940.21|2940.21|2940.21|0
1638541300000|2021-12-03 14:21:40|2940.14|2940.14|2940.11|2940.11|2940.14|2940.14|2940.11|2940.11|0
1638541320000|2021-12-03 14:22:00|2940.04|2940.04|2939.86|2939.86|2940.04|2940.04|2939.76|2939.76|0
1638541330000|2021-12-03 14:22:10|2939.97|2939.97|2939.97|2939.97|2939.97|2939.97|2939.97|2939.97|0
1638541380000|2021-12-03 14:23:00|2939.9|2939.9|2939.9|2939.9|2939.9|2939.9|2939.9|2939.9|0
1638541400000|2021-12-03 14:23:20|2940.01|2940.01|2940.11|2940.11|2940.11|2940.11|2940.01|2940.01|0
1638541410000|2021-12-03 14:23:30|2940.05|2940.05|2940.05|2940.05|2940.05|2940.05|2940.05|2940.05|0
1638541430000|2021-12-03 14:23:50|2940.12|2940.12|2939.66|2939.66|2940.12|2940.12|2939.66|2939.66|0
1638541440000|2021-12-03 14:24:00|2939.86|2939.86|2939.86|2939.86|2939.86|2939.86|2939.86|2939.86|0
1638541450000|2021-12-03 14:24:10|2939.92|2939.92|2939.92|2939.92|2939.92|2939.92|2939.92|2939.92|0
1638541460000|2021-12-03 14:24:20|2940.04|2940.04|2939.82|2939.82|2940.04|2940.04|2939.82|2939.82|0
1638541470000|2021-12-03 14:24:30|2939.76|2939.76|2939.42|2939.42|2939.76|2939.76|2939.42|2939.42|0
1638541500000|2021-12-03 14:25:00|2939.37|2939.37|2939.37|2939.37|2939.37|2939.37|2939.37|2939.37|0
1638541520000|2021-12-03 14:25:20|2939.3|2939.3|2939|2939|2939.3|2939.3|2939|2939|0
1638541570000|2021-12-03 14:26:10|2938.87|2938.87|2938.87|2938.87|2938.87|2938.87|2938.87|2938.87|0
1638541580000|2021-12-03 14:26:20|2938.85|2938.85|2938.91|2938.91|2938.91|2938.91|2938.85|2938.85|0
1638541590000|2021-12-03 14:26:30|2939.03|2939.03|2939.03|2939.03|2939.03|2939.03|2939.03|2939.03|0
1638541600000|2021-12-03 14:26:40|2939.31|2939.31|2939.31|2939.31|2939.31|2939.31|2939.31|2939.31|0
1638541610000|2021-12-03 14:26:50|2939.11|2939.11|2939.11|2939.11|2939.11|2939.11|2939.11|2939.11|0
1638541620000|2021-12-03 14:27:00|2938.98|2938.98|2938.98|2938.98|2938.98|2938.98|2938.98|2938.98|0
1638541640000|2021-12-03 14:27:20|2938.88|2938.88|2938.88|2938.88|2938.88|2938.88|2938.88|2938.88|0
1638541660000|2021-12-03 14:27:40|2938.95|2938.95|2938.95|2938.95|2938.95|2938.95|2938.95|2938.95|0
1638541680000|2021-12-03 14:28:00|2938.83|2938.83|2938.61|2938.61|2938.83|2938.83|2938.61|2938.61|0
1638541710000|2021-12-03 14:28:30|2938.85|2938.85|2938.85|2938.85|2938.85|2938.85|2938.85|2938.85|0
1638541720000|2021-12-03 14:28:40|2938.94|2938.94|2938.81|2938.81|2939.01|2939.01|2938.81|2938.81|0
1638541740000|2021-12-03 14:29:00|2938.88|2938.88|2939.34|2939.34|2939.34|2939.34|2938.88|2938.88|0
1638541750000|2021-12-03 14:29:10|2939.29|2939.29|2939.29|2939.29|2939.29|2939.29|2939.29|2939.29|0
1638541760000|2021-12-03 14:29:20|2939.39|2939.39|2939.63|2939.63|2939.63|2939.63|2939.39|2939.39|0
1638541770000|2021-12-03 14:29:30|2939.88|2939.88|2940.07|2940.07|2940.07|2940.07|2939.88|2939.88|0
1638541790000|2021-12-03 14:29:50|2940.11|2940.11|2940.13|2940.13|2940.13|2940.13|2940.11|2940.11|0
1638541800000|2021-12-03 14:30:00|2940.17|2940.17|2940.83|2940.83|2940.99|2940.99|2940.17|2940.17|0
1638541810000|2021-12-03 14:30:10|2940.78|2940.78|2941.09|2941.09|2941.09|2941.09|2940.78|2940.78|0
1638541820000|2021-12-03 14:30:20|2940.86|2940.86|2940.57|2940.57|2940.86|2940.86|2940.57|2940.57|0
1638541830000|2021-12-03 14:30:30|2940.54|2940.54|2940.36|2940.36|2940.54|2940.54|2940.36|2940.36|0
1638541840000|2021-12-03 14:30:40|2940.65|2940.65|2940.75|2940.75|2940.75|2940.75|2940.65|2940.65|0
1638541850000|2021-12-03 14:30:50|2940.79|2940.79|2940.9|2940.9|2940.9|2940.9|2940.68|2940.68|0
1638541860000|2021-12-03 14:31:00|2940.78|2940.78|2939.94|2939.94|2940.78|2940.78|2939.94|2939.94|0
1638541870000|2021-12-03 14:31:10|2939.66|2939.66|2938.96|2938.96|2939.66|2939.66|2938.96|2938.96|0
1638541880000|2021-12-03 14:31:20|2939.07|2939.07|2939.17|2939.17|2939.17|2939.17|2939.07|2939.07|0
1638541890000|2021-12-03 14:31:30|2939.15|2939.15|2939.41|2939.41|2939.41|2939.41|2939.15|2939.15|0
1638541910000|2021-12-03 14:31:50|2939.28|2939.28|2939.3|2939.3|2939.4|2939.4|2939.25|2939.25|0
1638541920000|2021-12-03 14:32:00|2939.36|2939.36|2939.16|2939.16|2939.36|2939.36|2939.16|2939.16|0
1638541940000|2021-12-03 14:32:20|2939.22|2939.22|2939.31|2939.31|2939.52|2939.52|2939.22|2939.22|0
1638541950000|2021-12-03 14:32:30|2939.43|2939.43|2939.37|2939.37|2939.43|2939.43|2939.37|2939.37|0
1638541960000|2021-12-03 14:32:40|2939.43|2939.43|2939.68|2939.68|2939.68|2939.68|2939.43|2939.43|0
1638541970000|2021-12-03 14:32:50|2939.63|2939.63|2939.68|2939.68|2939.68|2939.68|2939.63|2939.63|0
1638541980000|2021-12-03 14:33:00|2939.55|2939.55|2939.19|2939.19|2939.57|2939.57|2939.19|2939.19|0
1638541990000|2021-12-03 14:33:10|2939.2|2939.2|2938.41|2938.41|2939.2|2939.2|2938.41|2938.41|0
1638542000000|2021-12-03 14:33:20|2938.51|2938.51|2938.49|2938.49|2938.62|2938.62|2938.49|2938.49|0
1638542010000|2021-12-03 14:33:30|2938.37|2938.37|2938.87|2938.87|2938.87|2938.87|2938.26|2938.26|0
1638542030000|2021-12-03 14:33:50|2938.8|2938.8|2937.96|2937.96|2938.87|2938.87|2937.96|2937.96|0
1638542040000|2021-12-03 14:34:00|2937.9|2937.9|2936.08|2936.08|2937.9|2937.9|2936.08|2936.08|0
1638542050000|2021-12-03 14:34:10|2935.89|2935.89|2935.48|2935.48|2935.91|2935.91|2935.48|2935.48|0
1638542080000|2021-12-03 14:34:40|2935.44|2935.44|2935.6|2935.6|2935.6|2935.6|2935.44|2935.44|0
1638542090000|2021-12-03 14:34:50|2935.71|2935.71|2935.64|2935.64|2935.88|2935.88|2935.64|2935.64|0
1638542100000|2021-12-03 14:35:00|2935.58|2935.58|2934.8|2934.8|2935.58|2935.58|2934.8|2934.8|0
1638542110000|2021-12-03 14:35:10|2934.67|2934.67|2934.85|2934.85|2934.85|2934.85|2934.58|2934.58|0
1638542120000|2021-12-03 14:35:20|2934.91|2934.91|2935.38|2935.38|2935.38|2935.38|2934.91|2934.91|0
1638542130000|2021-12-03 14:35:30|2935.09|2935.09|2934.65|2934.65|2935.09|2935.09|2934.54|2934.54|0
1638542140000|2021-12-03 14:35:40|2934.42|2934.42|2933.52|2933.52|2934.42|2934.42|2933.52|2933.52|0
1638542150000|2021-12-03 14:35:50|2933.41|2933.41|2933.34|2933.34|2933.41|2933.41|2933.34|2933.34|0
1638542160000|2021-12-03 14:36:00|2933.14|2933.14|2932.98|2932.98|2933.14|2933.14|2932.86|2932.86|0
1638542170000|2021-12-03 14:36:10|2933.08|2933.08|2933.04|2933.04|2933.08|2933.08|2932.98|2932.98|0
1638542180000|2021-12-03 14:36:20|2933.38|2933.38|2934|2934|2934|2934|2933.38|2933.38|0
1638542190000|2021-12-03 14:36:30|2934.11|2934.11|2933.92|2933.92|2934.11|2934.11|2933.92|2933.92|0
1638542200000|2021-12-03 14:36:40|2934.05|2934.05|2933.82|2933.82|2934.05|2934.05|2933.82|2933.82|0
1638542210000|2021-12-03 14:36:50|2933.89|2933.89|2933.76|2933.76|2933.89|2933.89|2933.76|2933.76|0
1638542220000|2021-12-03 14:37:00|2933.64|2933.64|2933.01|2933.01|2933.71|2933.71|2933.01|2933.01|0
1638542240000|2021-12-03 14:37:20|2932.95|2932.95|2932.95|2932.95|2932.95|2932.95|2932.95|2932.95|0
1638542270000|2021-12-03 14:37:50|2932.82|2932.82|2932.82|2932.82|2932.82|2932.82|2932.82|2932.82|0
1638542280000|2021-12-03 14:38:00|2932.75|2932.75|2932.75|2932.75|2932.75|2932.75|2932.75|2932.75|0
1638542290000|2021-12-03 14:38:10|2932.42|2932.42|2932.35|2932.35|2932.45|2932.45|2932.31|2932.31|0
1638542310000|2021-12-03 14:38:30|2932.29|2932.29|2932.35|2932.35|2932.35|2932.35|2932.29|2932.29|0
1638542320000|2021-12-03 14:38:40|2932.29|2932.29|2932.09|2932.09|2932.29|2932.29|2932.09|2932.09|0
1638542330000|2021-12-03 14:38:50|2931.97|2931.97|2931.97|2931.97|2931.97|2931.97|2931.97|2931.97|0
1638542340000|2021-12-03 14:39:00|2931.95|2931.95|2931.94|2931.94|2931.95|2931.95|2931.94|2931.94|0
1638542350000|2021-12-03 14:39:10|2931.86|2931.86|2931.83|2931.83|2931.86|2931.86|2931.76|2931.76|0
1638542360000|2021-12-03 14:39:20|2931.69|2931.69|2931.69|2931.69|2931.69|2931.69|2931.63|2931.63|0
1638542370000|2021-12-03 14:39:30|2931.77|2931.77|2931.87|2931.87|2931.87|2931.87|2931.77|2931.77|0
1638542380000|2021-12-03 14:39:40|2931.83|2931.83|2931.84|2931.84|2931.88|2931.88|2931.83|2931.83|0
1638542390000|2021-12-03 14:39:50|2931.55|2931.55|2931.43|2931.43|2931.55|2931.55|2931.32|2931.32|0
1638542400000|2021-12-03 14:40:00|2931.45|2931.45|2931.57|2931.57|2931.57|2931.57|2931.37|2931.37|0
1638542410000|2021-12-03 14:40:10|2931.63|2931.63|2931.41|2931.41|2931.8|2931.8|2931.41|2931.41|0
1638542420000|2021-12-03 14:40:20|2931.47|2931.47|2931.54|2931.54|2931.54|2931.54|2931.47|2931.47|0
1638542430000|2021-12-03 14:40:30|2931.41|2931.41|2931.41|2931.41|2931.41|2931.41|2931.41|2931.41|0
1638542440000|2021-12-03 14:40:40|2931.47|2931.47|2931.47|2931.47|2931.47|2931.47|2931.36|2931.36|0
1638542450000|2021-12-03 14:40:50|2931.51|2931.51|2931.51|2931.51|2931.51|2931.51|2931.51|2931.51|0
1638542470000|2021-12-03 14:41:10|2931.64|2931.64|2931.64|2931.64|2931.64|2931.64|2931.64|2931.64|0
1638542480000|2021-12-03 14:41:20|2931.75|2931.75|2932.34|2932.34|2932.34|2932.34|2931.75|2931.75|0
1638542510000|2021-12-03 14:41:50|2932.28|2932.28|2931.92|2931.92|2932.28|2932.28|2931.92|2931.92|0
1638542520000|2021-12-03 14:42:00|2931.65|2931.65|2930.93|2930.93|2931.65|2931.65|2930.93|2930.93|0
1638542530000|2021-12-03 14:42:10|2930.81|2930.81|2930|2930|2930.81|2930.81|2930|2930|0
1638542540000|2021-12-03 14:42:20|2929.85|2929.85|2929.85|2929.85|2929.85|2929.85|2929.85|2929.85|0
1638542550000|2021-12-03 14:42:30|2929.91|2929.91|2930.06|2930.06|2930.06|2930.06|2929.91|2929.91|0
1638542570000|2021-12-03 14:42:50|2929.96|2929.96|2929.67|2929.67|2929.96|2929.96|2929.67|2929.67|0
1638542580000|2021-12-03 14:43:00|2929.51|2929.51|2929.51|2929.51|2929.51|2929.51|2929.51|2929.51|0
1638542590000|2021-12-03 14:43:10|2929.5|2929.5|2929.54|2929.54|2929.54|2929.54|2929.5|2929.5|0
1638542600000|2021-12-03 14:43:20|2929.67|2929.67|2929.46|2929.46|2929.67|2929.67|2929.46|2929.46|0
1638542610000|2021-12-03 14:43:30|2929.58|2929.58|2929.46|2929.46|2929.58|2929.58|2929.46|2929.46|0
1638542620000|2021-12-03 14:43:40|2929.17|2929.17|2928.53|2928.53|2929.17|2929.17|2928.53|2928.53|0
1638542630000|2021-12-03 14:43:50|2928.35|2928.35|2928.14|2928.14|2928.35|2928.35|2928.14|2928.14|0
1638542640000|2021-12-03 14:44:00|2928.24|2928.24|2928.68|2928.68|2928.68|2928.68|2928.24|2928.24|0
1638542650000|2021-12-03 14:44:10|2928.54|2928.54|2928.25|2928.25|2928.54|2928.54|2928.25|2928.25|0
1638542660000|2021-12-03 14:44:20|2928.29|2928.29|2928.18|2928.18|2928.41|2928.41|2928.16|2928.16|0
1638542670000|2021-12-03 14:44:30|2928.3|2928.3|2928.3|2928.3|2928.3|2928.3|2928.3|2928.3|0
1638542680000|2021-12-03 14:44:40|2928.36|2928.36|2928.35|2928.35|2928.5|2928.5|2928.35|2928.35|0
1638542690000|2021-12-03 14:44:50|2928.29|2928.29|2928.29|2928.29|2928.29|2928.29|2928.29|2928.29|0
1638542700000|2021-12-03 14:45:00|2928.32|2928.32|2928.49|2928.49|2928.49|2928.49|2928.32|2928.32|0
1638542710000|2021-12-03 14:45:10|2928.42|2928.42|2928.24|2928.24|2928.42|2928.42|2928.17|2928.17|0
1638542730000|2021-12-03 14:45:30|2928.31|2928.31|2928.31|2928.31|2928.31|2928.31|2928.31|2928.31|0
1638542750000|2021-12-03 14:45:50|2928.19|2928.19|2927.82|2927.82|2928.19|2928.19|2927.82|2927.82|0
1638542760000|2021-12-03 14:46:00|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|0
1638542780000|2021-12-03 14:46:20|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|0
1638542800000|2021-12-03 14:46:40|2927.74|2927.74|2927.61|2927.61|2927.74|2927.74|2927.54|2927.54|0
1638542820000|2021-12-03 14:47:00|2927.44|2927.44|2927.26|2927.26|2927.44|2927.44|2927.13|2927.13|0
1638542830000|2021-12-03 14:47:10|2927.36|2927.36|2927.59|2927.59|2927.59|2927.59|2927.36|2927.36|0
1638542840000|2021-12-03 14:47:20|2927.67|2927.67|2927.53|2927.53|2927.67|2927.67|2927.53|2927.53|0
1638542850000|2021-12-03 14:47:30|2927.65|2927.65|2927.53|2927.53|2927.65|2927.65|2927.53|2927.53|0
1638542860000|2021-12-03 14:47:40|2927.46|2927.46|2927.4|2927.4|2927.46|2927.46|2927.4|2927.4|0
1638542870000|2021-12-03 14:47:50|2927.28|2927.28|2927.4|2927.4|2927.4|2927.4|2927.28|2927.28|0
1638542880000|2021-12-03 14:48:00|2927.52|2927.52|2927.65|2927.65|2927.65|2927.65|2927.52|2927.52|0
1638542890000|2021-12-03 14:48:10|2927.67|2927.67|2927.67|2927.67|2927.67|2927.67|2927.67|2927.67|0
1638542900000|2021-12-03 14:48:20|2927.73|2927.73|2927.94|2927.94|2927.94|2927.94|2927.73|2927.73|0
1638542920000|2021-12-03 14:48:40|2927.87|2927.87|2927.74|2927.74|2927.87|2927.87|2927.74|2927.74|0
1638542930000|2021-12-03 14:48:50|2927.67|2927.67|2927.61|2927.61|2927.67|2927.67|2927.61|2927.61|0
1638542940000|2021-12-03 14:49:00|2927.9|2927.9|2928.01|2928.01|2928.01|2928.01|2927.9|2927.9|0
1638542950000|2021-12-03 14:49:10|2927.88|2927.88|2927.68|2927.68|2927.88|2927.88|2927.68|2927.68|0
1638542960000|2021-12-03 14:49:20|2927.64|2927.64|2927.64|2927.64|2927.64|2927.64|2927.53|2927.53|0
1638542970000|2021-12-03 14:49:30|2927.52|2927.52|2927.17|2927.17|2927.52|2927.52|2927.17|2927.17|0
1638542990000|2021-12-03 14:49:50|2927.06|2927.06|2927.17|2927.17|2927.17|2927.17|2927.06|2927.06|0
1638543010000|2021-12-03 14:50:10|2927.41|2927.41|2927.41|2927.41|2927.41|2927.41|2927.41|2927.41|0
1638543020000|2021-12-03 14:50:20|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|0
1638543030000|2021-12-03 14:50:30|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|0
1638543040000|2021-12-03 14:50:40|2927.51|2927.51|2927.33|2927.33|2927.51|2927.51|2927.33|2927.33|0
1638543050000|2021-12-03 14:50:50|2927.04|2927.04|2926.78|2926.78|2927.04|2927.04|2926.71|2926.71|0
1638543060000|2021-12-03 14:51:00|2926.63|2926.63|2926.52|2926.52|2926.63|2926.63|2926.45|2926.45|0
1638543070000|2021-12-03 14:51:10|2926.47|2926.47|2926.33|2926.33|2926.47|2926.47|2926.33|2926.33|0
1638543080000|2021-12-03 14:51:20|2926.03|2926.03|2925.61|2925.61|2926.03|2926.03|2925.61|2925.61|0
1638543090000|2021-12-03 14:51:30|2925.32|2925.32|2925.26|2925.26|2925.32|2925.32|2925.26|2925.26|0
1638543100000|2021-12-03 14:51:40|2925.31|2925.31|2925.93|2925.93|2925.93|2925.93|2925.31|2925.31|0
1638543110000|2021-12-03 14:51:50|2926|2926|2926.2|2926.2|2926.2|2926.2|2926|2926|0
1638543120000|2021-12-03 14:52:00|2926.09|2926.09|2925.76|2925.76|2926.09|2926.09|2925.76|2925.76|0
1638543130000|2021-12-03 14:52:10|2925.69|2925.69|2925.74|2925.74|2925.75|2925.75|2925.63|2925.63|0
1638543140000|2021-12-03 14:52:20|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|0
1638543150000|2021-12-03 14:52:30|2925.8|2925.8|2925.55|2925.55|2925.8|2925.8|2925.55|2925.55|0
1638543170000|2021-12-03 14:52:50|2925.66|2925.66|2925.46|2925.46|2925.66|2925.66|2925.46|2925.46|0
1638543180000|2021-12-03 14:53:00|2925.18|2925.18|2925.18|2925.18|2925.18|2925.18|2925.18|2925.18|0
1638543200000|2021-12-03 14:53:20|2925.12|2925.12|2925.32|2925.32|2925.32|2925.32|2925.12|2925.12|0
1638543220000|2021-12-03 14:53:40|2925.31|2925.31|2925.13|2925.13|2925.31|2925.31|2925.13|2925.13|0
1638543230000|2021-12-03 14:53:50|2925.19|2925.19|2925.13|2925.13|2925.19|2925.19|2925.13|2925.13|0
1638543240000|2021-12-03 14:54:00|2925.19|2925.19|2924.74|2924.74|2925.21|2925.21|2924.74|2924.74|0
1638543250000|2021-12-03 14:54:10|2923.87|2923.87|2923.51|2923.51|2923.87|2923.87|2923.51|2923.51|0
1638543270000|2021-12-03 14:54:30|2923.38|2923.38|2923.25|2923.25|2923.38|2923.38|2923.19|2923.19|0
1638543280000|2021-12-03 14:54:40|2923.14|2923.14|2922.43|2922.43|2923.14|2923.14|2922.43|2922.43|0
1638543290000|2021-12-03 14:54:50|2922.37|2922.37|2922.37|2922.37|2922.37|2922.37|2922.37|2922.37|0
1638543300000|2021-12-03 14:55:00|2922.26|2922.26|2922.4|2922.4|2922.46|2922.46|2921.91|2921.91|0
1638543310000|2021-12-03 14:55:10|2922.64|2922.64|2922.53|2922.53|2922.64|2922.64|2922.53|2922.53|0
1638543320000|2021-12-03 14:55:20|2922.25|2922.25|2922.26|2922.26|2922.26|2922.26|2922.25|2922.25|0
1638543330000|2021-12-03 14:55:30|2923.01|2923.01|2922.79|2922.79|2923.3|2923.3|2922.79|2922.79|0
1638543340000|2021-12-03 14:55:40|2922.64|2922.64|2922.44|2922.44|2922.64|2922.64|2922.44|2922.44|0
1638543350000|2021-12-03 14:55:50|2922.46|2922.46|2922.44|2922.44|2922.46|2922.46|2922.44|2922.44|0
1638543360000|2021-12-03 14:56:00|2922.5|2922.5|2922.5|2922.5|2922.5|2922.5|2922.5|2922.5|0
1638543370000|2021-12-03 14:56:10|2922.44|2922.44|2922.63|2922.63|2922.63|2922.63|2922.42|2922.42|0
1638543380000|2021-12-03 14:56:20|2922.65|2922.65|2922.56|2922.56|2922.65|2922.65|2922.56|2922.56|0
1638543390000|2021-12-03 14:56:30|2922.53|2922.53|2922.48|2922.48|2922.53|2922.53|2922.48|2922.48|0
1638543410000|2021-12-03 14:56:50|2922.17|2922.17|2922.07|2922.07|2922.17|2922.17|2922.07|2922.07|0
1638543420000|2021-12-03 14:57:00|2922.01|2922.01|2922.81|2922.81|2922.81|2922.81|2922.01|2922.01|0
1638543430000|2021-12-03 14:57:10|2923|2923|2922.96|2922.96|2923|2923|2922.96|2922.96|0
1638543440000|2021-12-03 14:57:20|2922.64|2922.64|2922.64|2922.64|2922.7|2922.7|2922.64|2922.64|0
1638543460000|2021-12-03 14:57:40|2922.69|2922.69|2922.84|2922.84|2922.84|2922.84|2922.69|2922.69|0
1638543470000|2021-12-03 14:57:50|2922.69|2922.69|2922.48|2922.48|2922.69|2922.69|2922.34|2922.34|0
1638543480000|2021-12-03 14:58:00|2922.33|2922.33|2921.73|2921.73|2922.33|2922.33|2921.72|2921.72|0
1638543500000|2021-12-03 14:58:20|2921.95|2921.95|2922.2|2922.2|2922.2|2922.2|2921.95|2921.95|0
1638543510000|2021-12-03 14:58:30|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|0
1638543530000|2021-12-03 14:58:50|2922.05|2922.05|2921.7|2921.7|2922.05|2922.05|2921.7|2921.7|0
1638543540000|2021-12-03 14:59:00|2921.92|2921.92|2921.99|2921.99|2921.99|2921.99|2921.92|2921.92|0
1638543550000|2021-12-03 14:59:10|2921.88|2921.88|2921.29|2921.29|2921.88|2921.88|2921.29|2921.29|0
1638543580000|2021-12-03 14:59:40|2921.52|2921.52|2922.06|2922.06|2922.06|2922.06|2921.52|2921.52|0
1638543590000|2021-12-03 14:59:50|2922.17|2922.17|2921.87|2921.87|2922.3|2922.3|2921.79|2921.79|0
1638543600000|2021-12-03 15:00:00|2921.64|2921.64|2921.88|2921.88|2921.99|2921.99|2921.64|2921.64|0
1638543610000|2021-12-03 15:00:10|2921.95|2921.95|2922.2|2922.2|2922.25|2922.25|2921.95|2921.95|0
1638543620000|2021-12-03 15:00:20|2922.5|2922.5|2923.15|2923.15|2923.15|2923.15|2922.5|2922.5|0
1638543630000|2021-12-03 15:00:30|2923.44|2923.44|2923.26|2923.26|2923.64|2923.64|2923.26|2923.26|0
1638543640000|2021-12-03 15:00:40|2923.14|2923.14|2922.83|2922.83|2923.14|2923.14|2922.83|2922.83|0
1638543650000|2021-12-03 15:00:50|2923.03|2923.03|2923.77|2923.77|2923.77|2923.77|2923.03|2923.03|0
1638543660000|2021-12-03 15:01:00|2923.56|2923.56|2922.42|2922.42|2923.56|2923.56|2922.42|2922.42|0
1638543670000|2021-12-03 15:01:10|2922.36|2922.36|2922.21|2922.21|2922.36|2922.36|2922.06|2922.06|0
1638543680000|2021-12-03 15:01:20|2922.27|2922.27|2922.15|2922.15|2922.27|2922.27|2922.15|2922.15|0
1638543690000|2021-12-03 15:01:30|2922.07|2922.07|2921.69|2921.69|2922.07|2922.07|2921.69|2921.69|0
1638543700000|2021-12-03 15:01:40|2921.43|2921.43|2921.43|2921.43|2921.54|2921.54|2921.43|2921.43|0
1638543710000|2021-12-03 15:01:50|2921.15|2921.15|2921.21|2921.21|2921.43|2921.43|2921.04|2921.04|0
1638543720000|2021-12-03 15:02:00|2921.08|2921.08|2921.57|2921.57|2921.57|2921.57|2921.08|2921.08|0
1638543730000|2021-12-03 15:02:10|2921.64|2921.64|2921.9|2921.9|2921.9|2921.9|2921.64|2921.64|0
1638543740000|2021-12-03 15:02:20|2922.2|2922.2|2924.46|2924.46|2924.46|2924.46|2922.2|2922.2|0
1638543750000|2021-12-03 15:02:30|2924.52|2924.52|2924.79|2924.79|2924.79|2924.79|2924.46|2924.46|0
1638543770000|2021-12-03 15:02:50|2924.68|2924.68|2924.6|2924.6|2924.68|2924.68|2924.6|2924.6|0
1638543780000|2021-12-03 15:03:00|2924.87|2924.87|2925.26|2925.26|2925.5|2925.5|2924.87|2924.87|0
1638543800000|2021-12-03 15:03:20|2925.21|2925.21|2924.93|2924.93|2925.21|2925.21|2924.93|2924.93|0
1638543810000|2021-12-03 15:03:30|2925.47|2925.47|2925.34|2925.34|2925.47|2925.47|2925.34|2925.34|0
1638543820000|2021-12-03 15:03:40|2925.28|2925.28|2925.15|2925.15|2925.28|2925.28|2925.15|2925.15|0
1638543830000|2021-12-03 15:03:50|2925.26|2925.26|2925.26|2925.26|2925.26|2925.26|2925.26|2925.26|0
1638543840000|2021-12-03 15:04:00|2925.06|2925.06|2925.54|2925.54|2925.54|2925.54|2925.06|2925.06|0
1638543850000|2021-12-03 15:04:10|2925.74|2925.74|2926.09|2926.09|2926.09|2926.09|2925.74|2925.74|0
1638543860000|2021-12-03 15:04:20|2925.84|2925.84|2925.97|2925.97|2925.97|2925.97|2925.84|2925.84|0
1638543870000|2021-12-03 15:04:30|2925.83|2925.83|2925.06|2925.06|2925.83|2925.83|2925.06|2925.06|0
1638543880000|2021-12-03 15:04:40|2924.82|2924.82|2925.57|2925.57|2925.57|2925.57|2924.82|2924.82|0
1638543890000|2021-12-03 15:04:50|2925.46|2925.46|2925.35|2925.35|2925.46|2925.46|2925.35|2925.35|0
1638543900000|2021-12-03 15:05:00|2925.46|2925.46|2925.66|2925.66|2925.66|2925.66|2925.46|2925.46|0
1638543920000|2021-12-03 15:05:20|2925.73|2925.73|2925.41|2925.41|2925.73|2925.73|2925.41|2925.41|0
1638543930000|2021-12-03 15:05:30|2925.7|2925.7|2926.28|2926.28|2926.28|2926.28|2925.7|2925.7|0
1638543940000|2021-12-03 15:05:40|2926.53|2926.53|2928.06|2928.06|2928.06|2928.06|2926.48|2926.48|0
1638543950000|2021-12-03 15:05:50|2928.08|2928.08|2928.1|2928.1|2928.1|2928.1|2928.08|2928.08|0
1638543960000|2021-12-03 15:06:00|2927.99|2927.99|2928.08|2928.08|2928.16|2928.16|2927.8|2927.8|0
1638543970000|2021-12-03 15:06:10|2928.2|2928.2|2928.55|2928.55|2928.55|2928.55|2928.2|2928.2|0
1638543980000|2021-12-03 15:06:20|2928.68|2928.68|2928.62|2928.62|2928.68|2928.68|2928.62|2928.62|0
1638543990000|2021-12-03 15:06:30|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|0
1638544000000|2021-12-03 15:06:40|2928.97|2928.97|2929.03|2929.03|2929.03|2929.03|2928.97|2928.97|0
1638544010000|2021-12-03 15:06:50|2929.05|2929.05|2928.47|2928.47|2929.05|2929.05|2928.35|2928.35|0
1638544020000|2021-12-03 15:07:00|2928.58|2928.58|2928.57|2928.57|2928.72|2928.72|2928.57|2928.57|0
1638544040000|2021-12-03 15:07:20|2928.45|2928.45|2927.9|2927.9|2928.45|2928.45|2927.77|2927.77|0
1638544060000|2021-12-03 15:07:40|2927.96|2927.96|2928.27|2928.27|2928.27|2928.27|2927.96|2927.96|0
1638544070000|2021-12-03 15:07:50|2928.21|2928.21|2928.26|2928.26|2928.26|2928.26|2928.21|2928.21|0
1638544080000|2021-12-03 15:08:00|2928.2|2928.2|2928.2|2928.2|2928.2|2928.2|2928.2|2928.2|0
1638544100000|2021-12-03 15:08:20|2928.16|2928.16|2928.19|2928.19|2928.31|2928.31|2928.16|2928.16|0
1638544110000|2021-12-03 15:08:30|2928.13|2928.13|2927.99|2927.99|2928.13|2928.13|2927.88|2927.88|0
1638544120000|2021-12-03 15:08:40|2927.89|2927.89|2927.89|2927.89|2927.89|2927.89|2927.89|2927.89|0
1638544130000|2021-12-03 15:08:50|2927.83|2927.83|2927.13|2927.13|2927.83|2927.83|2927.13|2927.13|0
1638544140000|2021-12-03 15:09:00|2926.93|2926.93|2926.69|2926.69|2926.99|2926.99|2926.69|2926.69|0
1638544150000|2021-12-03 15:09:10|2926.41|2926.41|2926.02|2926.02|2926.41|2926.41|2926.02|2926.02|0
1638544160000|2021-12-03 15:09:20|2925.92|2925.92|2925.74|2925.74|2926.03|2926.03|2925.74|2925.74|0
1638544170000|2021-12-03 15:09:30|2925.84|2925.84|2925.84|2925.84|2925.84|2925.84|2925.84|2925.84|0
1638544180000|2021-12-03 15:09:40|2925.96|2925.96|2925.96|2925.96|2925.96|2925.96|2925.96|2925.96|0
1638544190000|2021-12-03 15:09:50|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|0
1638544200000|2021-12-03 15:10:00|2926|2926|2926|2926|2926|2926|2926|2926|0
1638544210000|2021-12-03 15:10:10|2926.12|2926.12|2926.42|2926.42|2926.42|2926.42|2926.12|2926.12|0
1638544220000|2021-12-03 15:10:20|2926.3|2926.3|2927.17|2927.17|2927.31|2927.31|2926.3|2926.3|0
1638544230000|2021-12-03 15:10:30|2927.27|2927.27|2927.45|2927.45|2927.45|2927.45|2927.27|2927.27|0
1638544240000|2021-12-03 15:10:40|2927.3|2927.3|2927.18|2927.18|2927.3|2927.3|2927.18|2927.18|0
1638544250000|2021-12-03 15:10:50|2927.08|2927.08|2926.71|2926.71|2927.08|2927.08|2926.71|2926.71|0
1638544260000|2021-12-03 15:11:00|2926.51|2926.51|2926.51|2926.51|2926.51|2926.51|2926.51|2926.51|0
1638544270000|2021-12-03 15:11:10|2926.8|2926.8|2926.9|2926.9|2926.9|2926.9|2926.8|2926.8|0
1638544280000|2021-12-03 15:11:20|2926.76|2926.76|2925.9|2925.9|2926.76|2926.76|2925.9|2925.9|0
1638544290000|2021-12-03 15:11:30|2926.03|2926.03|2925.82|2925.82|2926.03|2926.03|2925.82|2925.82|0
1638544300000|2021-12-03 15:11:40|2925.88|2925.88|2925.89|2925.89|2925.89|2925.89|2925.59|2925.59|0
1638544310000|2021-12-03 15:11:50|2925.72|2925.72|2925.74|2925.74|2925.74|2925.74|2925.72|2925.72|0
1638544320000|2021-12-03 15:12:00|2925.61|2925.61|2925.72|2925.72|2925.72|2925.72|2925.48|2925.48|0
1638544330000|2021-12-03 15:12:10|2925.66|2925.66|2925.75|2925.75|2925.89|2925.89|2925.66|2925.66|0
1638544340000|2021-12-03 15:12:20|2925.8|2925.8|2926.19|2926.19|2926.19|2926.19|2925.8|2925.8|0
1638544350000|2021-12-03 15:12:30|2926.25|2926.25|2925.92|2925.92|2926.25|2926.25|2925.92|2925.92|0
1638544370000|2021-12-03 15:12:50|2925.88|2925.88|2925.88|2925.88|2925.92|2925.92|2925.88|2925.88|0
1638544380000|2021-12-03 15:13:00|2925.96|2925.96|2926.1|2926.1|2926.1|2926.1|2925.96|2925.96|0
1638544390000|2021-12-03 15:13:10|2926.24|2926.24|2926.36|2926.36|2926.36|2926.36|2926.24|2926.24|0
1638544400000|2021-12-03 15:13:20|2926.1|2926.1|2926.03|2926.03|2926.16|2926.16|2926.03|2926.03|0
1638544410000|2021-12-03 15:13:30|2925.82|2925.82|2925.7|2925.7|2925.82|2925.82|2925.7|2925.7|0
1638544420000|2021-12-03 15:13:40|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|0
1638544430000|2021-12-03 15:13:50|2925.93|2925.93|2925.93|2925.93|2925.93|2925.93|2925.93|2925.93|0
1638544440000|2021-12-03 15:14:00|2926.05|2926.05|2926.56|2926.56|2926.6|2926.6|2926.05|2926.05|0
1638544450000|2021-12-03 15:14:10|2926.76|2926.76|2926.71|2926.71|2926.76|2926.76|2926.64|2926.64|0
1638544480000|2021-12-03 15:14:40|2926.65|2926.65|2926.92|2926.92|2926.92|2926.92|2926.65|2926.65|0
1638544500000|2021-12-03 15:15:00|2926.85|2926.85|2926.86|2926.86|2926.86|2926.86|2926.61|2926.61|0
1638544510000|2021-12-03 15:15:10|2926.91|2926.91|2927.36|2927.36|2927.42|2927.42|2926.91|2926.91|0
1638544530000|2021-12-03 15:15:30|2927.41|2927.41|2928|2928|2928|2928|2927.41|2927.41|0
1638544540000|2021-12-03 15:15:40|2927.92|2927.92|2927.92|2927.92|2928.05|2928.05|2927.92|2927.92|0
1638544560000|2021-12-03 15:16:00|2927.98|2927.98|2927.95|2927.95|2927.98|2927.98|2927.9|2927.9|0
1638544570000|2021-12-03 15:16:10|2927.66|2927.66|2927.95|2927.95|2927.95|2927.95|2927.66|2927.66|0
1638544580000|2021-12-03 15:16:20|2928.1|2928.1|2928.1|2928.1|2928.1|2928.1|2928.1|2928.1|0
1638544590000|2021-12-03 15:16:30|2928.23|2928.23|2928.56|2928.56|2928.56|2928.56|2928.23|2928.23|0
1638544600000|2021-12-03 15:16:40|2928.68|2928.68|2928.87|2928.87|2928.87|2928.87|2928.68|2928.68|0
1638544610000|2021-12-03 15:16:50|2929.11|2929.11|2929.59|2929.59|2929.59|2929.59|2929.11|2929.11|0
1638544620000|2021-12-03 15:17:00|2929.66|2929.66|2929.66|2929.66|2929.72|2929.72|2929.66|2929.66|0
1638544630000|2021-12-03 15:17:10|2929.68|2929.68|2930.59|2930.59|2930.59|2930.59|2929.68|2929.68|0
1638544640000|2021-12-03 15:17:20|2930.61|2930.61|2931.37|2931.37|2931.37|2931.37|2930.61|2930.61|0
1638544650000|2021-12-03 15:17:30|2931.49|2931.49|2931.63|2931.63|2931.78|2931.78|2931.49|2931.49|0
1638544660000|2021-12-03 15:17:40|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|0
1638544670000|2021-12-03 15:17:50|2931.71|2931.71|2931.71|2931.71|2931.71|2931.71|2931.71|2931.71|0
1638544680000|2021-12-03 15:18:00|2931.85|2931.85|2931.85|2931.85|2931.85|2931.85|2931.72|2931.72|0
1638544690000|2021-12-03 15:18:10|2931.75|2931.75|2931.75|2931.75|2931.75|2931.75|2931.75|2931.75|0
1638544700000|2021-12-03 15:18:20|2931.87|2931.87|2933.2|2933.2|2933.2|2933.2|2931.87|2931.87|0
1638544710000|2021-12-03 15:18:30|2933.13|2933.13|2934.72|2934.72|2934.74|2934.74|2933.13|2933.13|0
1638544730000|2021-12-03 15:18:50|2935.01|2935.01|2934.97|2934.97|2935.01|2935.01|2934.97|2934.97|0
1638544740000|2021-12-03 15:19:00|2934.91|2934.91|2933.29|2933.29|2934.91|2934.91|2933.29|2933.29|0
1638544750000|2021-12-03 15:19:10|2933.16|2933.16|2933.06|2933.06|2933.16|2933.16|2933.06|2933.06|0
1638544760000|2021-12-03 15:19:20|2932.99|2932.99|2932.81|2932.81|2932.99|2932.99|2932.75|2932.75|0
1638544770000|2021-12-03 15:19:30|2932.71|2932.71|2931.73|2931.73|2932.71|2932.71|2931.73|2931.73|0
1638544780000|2021-12-03 15:19:40|2931.67|2931.67|2931.45|2931.45|2931.67|2931.67|2931.34|2931.34|0
1638544800000|2021-12-03 15:20:00|2931.35|2931.35|2930.61|2930.61|2931.35|2931.35|2930.61|2930.61|0
1638544810000|2021-12-03 15:20:10|2930.58|2930.58|2929.79|2929.79|2930.58|2930.58|2929.79|2929.79|0
1638544820000|2021-12-03 15:20:20|2929.73|2929.73|2929.6|2929.6|2929.73|2929.73|2929.6|2929.6|0
1638544830000|2021-12-03 15:20:30|2929.2|2929.2|2929.06|2929.06|2929.2|2929.2|2928.99|2928.99|0
1638544840000|2021-12-03 15:20:40|2929.02|2929.02|2929.13|2929.13|2929.13|2929.13|2928.79|2928.79|0
1638544850000|2021-12-03 15:20:50|2929.06|2929.06|2929.19|2929.19|2929.19|2929.19|2929.06|2929.06|0
1638544860000|2021-12-03 15:21:00|2929.06|2929.06|2929|2929|2929.06|2929.06|2929|2929|0
1638544870000|2021-12-03 15:21:10|2928.94|2928.94|2928.71|2928.71|2928.94|2928.94|2928.71|2928.71|0
1638544900000|2021-12-03 15:21:40|2928.7|2928.7|2928.6|2928.6|2928.72|2928.72|2928.6|2928.6|0
1638544930000|2021-12-03 15:22:10|2928.66|2928.66|2928.66|2928.66|2928.66|2928.66|2928.66|2928.66|0
1638544940000|2021-12-03 15:22:20|2928.91|2928.91|2929.19|2929.19|2929.19|2929.19|2928.91|2928.91|0
1638544950000|2021-12-03 15:22:30|2929.25|2929.25|2930.4|2930.4|2930.48|2930.48|2929.25|2929.25|0
1638544960000|2021-12-03 15:22:40|2930.33|2930.33|2930.38|2930.38|2930.38|2930.38|2930.33|2930.33|0
1638544980000|2021-12-03 15:23:00|2930.25|2930.25|2930.15|2930.15|2930.25|2930.25|2930.15|2930.15|0
1638544990000|2021-12-03 15:23:10|2930.03|2930.03|2929.67|2929.67|2930.03|2930.03|2929.67|2929.67|0
1638545000000|2021-12-03 15:23:20|2929.6|2929.6|2929.6|2929.6|2929.6|2929.6|2929.6|2929.6|0
1638545020000|2021-12-03 15:23:40|2929.62|2929.62|2929.62|2929.62|2929.73|2929.73|2929.62|2929.62|0
1638545040000|2021-12-03 15:24:00|2929.69|2929.69|2929.67|2929.67|2929.69|2929.69|2929.67|2929.67|0
1638545050000|2021-12-03 15:24:10|2929.73|2929.73|2929.6|2929.6|2929.73|2929.73|2929.6|2929.6|0
1638545060000|2021-12-03 15:24:20|2929.54|2929.54|2929.68|2929.68|2929.68|2929.68|2929.54|2929.54|0
1638545070000|2021-12-03 15:24:30|2929.83|2929.83|2929.83|2929.83|2929.83|2929.83|2929.83|2929.83|0
1638545080000|2021-12-03 15:24:40|2929.78|2929.78|2929.78|2929.78|2929.78|2929.78|2929.78|2929.78|0
1638545090000|2021-12-03 15:24:50|2929.48|2929.48|2929.19|2929.19|2929.48|2929.48|2929.19|2929.19|0
1638545100000|2021-12-03 15:25:00|2929.04|2929.04|2928.05|2928.05|2929.04|2929.04|2928.05|2928.05|0
1638545110000|2021-12-03 15:25:10|2927.91|2927.91|2927.59|2927.59|2927.91|2927.91|2927.59|2927.59|0
1638545120000|2021-12-03 15:25:20|2927.49|2927.49|2927.22|2927.22|2927.49|2927.49|2927.21|2927.21|0
1638545130000|2021-12-03 15:25:30|2927.19|2927.19|2926.9|2926.9|2927.19|2927.19|2926.9|2926.9|0
1638545140000|2021-12-03 15:25:40|2926.79|2926.79|2926.77|2926.77|2926.79|2926.79|2926.77|2926.77|0
1638545150000|2021-12-03 15:25:50|2926.9|2926.9|2926.7|2926.7|2926.9|2926.9|2926.7|2926.7|0
1638545160000|2021-12-03 15:26:00|2926.6|2926.6|2926.6|2926.6|2926.6|2926.6|2926.6|2926.6|0
1638545170000|2021-12-03 15:26:10|2926.56|2926.56|2926.56|2926.56|2926.56|2926.56|2926.56|2926.56|0
1638545180000|2021-12-03 15:26:20|2926.45|2926.45|2926.35|2926.35|2926.56|2926.56|2926.35|2926.35|0
1638545190000|2021-12-03 15:26:30|2926.23|2926.23|2926.11|2926.11|2926.23|2926.23|2926.11|2926.11|0
1638545200000|2021-12-03 15:26:40|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|0
1638545220000|2021-12-03 15:27:00|2926.14|2926.14|2925.73|2925.73|2926.14|2926.14|2925.73|2925.73|0
1638545230000|2021-12-03 15:27:10|2925.44|2925.44|2925.31|2925.31|2925.44|2925.44|2925.31|2925.31|0
1638545240000|2021-12-03 15:27:20|2925.2|2925.2|2925.2|2925.2|2925.2|2925.2|2925.2|2925.2|0
1638545250000|2021-12-03 15:27:30|2925.13|2925.13|2925.25|2925.25|2925.25|2925.25|2925.13|2925.13|0
1638545260000|2021-12-03 15:27:40|2925.14|2925.14|2925.14|2925.14|2925.14|2925.14|2925.14|2925.14|0
1638545270000|2021-12-03 15:27:50|2925.26|2925.26|2924.93|2924.93|2925.32|2925.32|2924.93|2924.93|0
1638545280000|2021-12-03 15:28:00|2924.8|2924.8|2924.83|2924.83|2924.89|2924.89|2924.68|2924.68|0
1638545300000|2021-12-03 15:28:20|2924.76|2924.76|2924.76|2924.76|2924.76|2924.76|2924.76|2924.76|0
1638545310000|2021-12-03 15:28:30|2924.83|2924.83|2924.93|2924.93|2924.93|2924.93|2924.83|2924.83|0
1638545320000|2021-12-03 15:28:40|2925.04|2925.04|2925.09|2925.09|2925.09|2925.09|2925.04|2925.04|0
1638545330000|2021-12-03 15:28:50|2925.24|2925.24|2925.34|2925.34|2925.34|2925.34|2925.24|2925.24|0
1638545340000|2021-12-03 15:29:00|2925.45|2925.45|2925.48|2925.48|2925.48|2925.48|2925.45|2925.45|0
1638545360000|2021-12-03 15:29:20|2925.59|2925.59|2925.71|2925.71|2925.71|2925.71|2925.59|2925.59|0
1638545370000|2021-12-03 15:29:30|2925.84|2925.84|2925.97|2925.97|2926.09|2926.09|2925.84|2925.84|0
1638545380000|2021-12-03 15:29:40|2926|2926|2925.64|2925.64|2926|2926|2925.64|2925.64|0
1638545390000|2021-12-03 15:29:50|2925.65|2925.65|2925.26|2925.26|2925.65|2925.65|2925.21|2925.21|0
1638545400000|2021-12-03 15:30:00|2925.32|2925.32|2924.58|2924.58|2925.32|2925.32|2924.58|2924.58|0
1638545410000|2021-12-03 15:30:10|2924.48|2924.48|2924.36|2924.36|2924.48|2924.48|2924.36|2924.36|0
1638545420000|2021-12-03 15:30:20|2924.3|2924.3|2923.92|2923.92|2924.3|2924.3|2923.92|2923.92|0
1638545430000|2021-12-03 15:30:30|2923.98|2923.98|2923.45|2923.45|2923.98|2923.98|2923.45|2923.45|0
1638545450000|2021-12-03 15:30:50|2923.6|2923.6|2923.74|2923.74|2923.74|2923.74|2923.6|2923.6|0
1638545460000|2021-12-03 15:31:00|2923.88|2923.88|2923.95|2923.95|2923.95|2923.95|2923.88|2923.88|0
1638545470000|2021-12-03 15:31:10|2923.93|2923.93|2924.09|2924.09|2924.09|2924.09|2923.88|2923.88|0
1638545480000|2021-12-03 15:31:20|2924.15|2924.15|2924.72|2924.72|2924.72|2924.72|2924.15|2924.15|0
1638545490000|2021-12-03 15:31:30|2924.66|2924.66|2924.43|2924.43|2924.66|2924.66|2924.43|2924.43|0
1638545500000|2021-12-03 15:31:40|2924.36|2924.36|2924.06|2924.06|2924.36|2924.36|2923.99|2923.99|0
1638545510000|2021-12-03 15:31:50|2924.02|2924.02|2923.96|2923.96|2924.11|2924.11|2923.96|2923.96|0
1638545520000|2021-12-03 15:32:00|2923.91|2923.91|2923.8|2923.8|2923.91|2923.91|2923.8|2923.8|0
1638545530000|2021-12-03 15:32:10|2923.86|2923.86|2923.71|2923.71|2923.86|2923.86|2923.71|2923.71|0
1638545540000|2021-12-03 15:32:20|2923.86|2923.86|2923.86|2923.86|2923.86|2923.86|2923.86|2923.86|0
1638545550000|2021-12-03 15:32:30|2923.92|2923.92|2923.88|2923.88|2923.92|2923.92|2923.73|2923.73|0
1638545560000|2021-12-03 15:32:40|2923.82|2923.82|2923.82|2923.82|2923.82|2923.82|2923.82|2923.82|0
1638545580000|2021-12-03 15:33:00|2923.94|2923.94|2924.17|2924.17|2924.17|2924.17|2923.94|2923.94|0
1638545590000|2021-12-03 15:33:10|2924.4|2924.4|2924.4|2924.4|2924.4|2924.4|2924.4|2924.4|0
1638545600000|2021-12-03 15:33:20|2924.54|2924.54|2925.03|2925.03|2925.03|2925.03|2924.54|2924.54|0
1638545610000|2021-12-03 15:33:30|2925.07|2925.07|2924.95|2924.95|2925.36|2925.36|2924.95|2924.95|0
1638545620000|2021-12-03 15:33:40|2924.88|2924.88|2924.88|2924.88|2924.88|2924.88|2924.88|2924.88|0
1638545630000|2021-12-03 15:33:50|2924.83|2924.83|2924.71|2924.71|2924.83|2924.83|2924.7|2924.7|0
1638545640000|2021-12-03 15:34:00|2924.64|2924.64|2924.64|2924.64|2924.64|2924.64|2924.64|2924.64|0
1638545650000|2021-12-03 15:34:10|2924.69|2924.69|2924.67|2924.67|2924.69|2924.69|2924.67|2924.67|0
1638545660000|2021-12-03 15:34:20|2924.68|2924.68|2924.68|2924.68|2924.68|2924.68|2924.68|2924.68|0
1638545670000|2021-12-03 15:34:30|2924.62|2924.62|2924.49|2924.49|2924.62|2924.62|2924.49|2924.49|0
1638545680000|2021-12-03 15:34:40|2924.53|2924.53|2923.95|2923.95|2924.53|2924.53|2923.95|2923.95|0
1638545690000|2021-12-03 15:34:50|2923.94|2923.94|2923.94|2923.94|2923.94|2923.94|2923.94|2923.94|0
1638545700000|2021-12-03 15:35:00|2923.83|2923.83|2923.55|2923.55|2923.84|2923.84|2923.48|2923.48|0
1638545710000|2021-12-03 15:35:10|2923.42|2923.42|2922.21|2922.21|2923.42|2923.42|2922.21|2922.21|0
1638545720000|2021-12-03 15:35:20|2922.19|2922.19|2921.85|2921.85|2922.37|2922.37|2921.85|2921.85|0
1638545740000|2021-12-03 15:35:40|2921.81|2921.81|2921.35|2921.35|2921.81|2921.81|2921.35|2921.35|0
1638545760000|2021-12-03 15:36:00|2921.25|2921.25|2922.87|2922.87|2922.87|2922.87|2921.25|2921.25|0
1638545770000|2021-12-03 15:36:10|2922.89|2922.89|2922.89|2922.89|2922.95|2922.95|2922.89|2922.89|0
1638545780000|2021-12-03 15:36:20|2922.99|2922.99|2923.06|2923.06|2923.06|2923.06|2922.99|2922.99|0
1638545790000|2021-12-03 15:36:30|2922.93|2922.93|2923.09|2923.09|2923.19|2923.19|2922.93|2922.93|0
1638545800000|2021-12-03 15:36:40|2923.2|2923.2|2923.2|2923.2|2923.2|2923.2|2923.2|2923.2|0
1638545810000|2021-12-03 15:36:50|2923.1|2923.1|2923.14|2923.14|2923.14|2923.14|2923.1|2923.1|0
1638545820000|2021-12-03 15:37:00|2923.24|2923.24|2923.24|2923.24|2923.24|2923.24|2923.24|2923.24|0
1638545840000|2021-12-03 15:37:20|2923.14|2923.14|2923.04|2923.04|2923.14|2923.14|2923.04|2923.04|0
1638545850000|2021-12-03 15:37:30|2922.91|2922.91|2922.52|2922.52|2922.91|2922.91|2922.45|2922.45|0
1638545860000|2021-12-03 15:37:40|2922.64|2922.64|2922.83|2922.83|2922.83|2922.83|2922.64|2922.64|0
1638545870000|2021-12-03 15:37:50|2922.88|2922.88|2922.74|2922.74|2922.88|2922.88|2922.74|2922.74|0
1638545880000|2021-12-03 15:38:00|2922.85|2922.85|2923.44|2923.44|2923.44|2923.44|2922.85|2922.85|0
1638545890000|2021-12-03 15:38:10|2923.3|2923.3|2923.42|2923.42|2923.42|2923.42|2923.3|2923.3|0
1638545900000|2021-12-03 15:38:20|2923.63|2923.63|2923.7|2923.7|2923.7|2923.7|2923.63|2923.63|0
1638545910000|2021-12-03 15:38:30|2923.63|2923.63|2923.75|2923.75|2923.75|2923.75|2923.63|2923.63|0
1638545930000|2021-12-03 15:38:50|2923.96|2923.96|2923.84|2923.84|2923.96|2923.96|2923.84|2923.84|0
1638545940000|2021-12-03 15:39:00|2923.78|2923.78|2923.78|2923.78|2923.78|2923.78|2923.78|2923.78|0
1638545950000|2021-12-03 15:39:10|2923.58|2923.58|2923.33|2923.33|2923.58|2923.58|2923.33|2923.33|0
1638545960000|2021-12-03 15:39:20|2923.23|2923.23|2922.79|2922.79|2923.23|2923.23|2922.79|2922.79|0
1638545970000|2021-12-03 15:39:30|2922.72|2922.72|2922.38|2922.38|2922.72|2922.72|2922.38|2922.38|0
1638545980000|2021-12-03 15:39:40|2922.09|2922.09|2921.62|2921.62|2922.09|2922.09|2921.62|2921.62|0
1638545990000|2021-12-03 15:39:50|2921.77|2921.77|2921.26|2921.26|2921.77|2921.77|2921.26|2921.26|0
1638546000000|2021-12-03 15:40:00|2921.38|2921.38|2920.97|2920.97|2921.38|2921.38|2920.97|2920.97|0
1638546010000|2021-12-03 15:40:10|2920.82|2920.82|2920.81|2920.81|2920.82|2920.82|2920.81|2920.81|0
1638546020000|2021-12-03 15:40:20|2920.87|2920.87|2920.87|2920.87|2920.87|2920.87|2920.72|2920.72|0
1638546030000|2021-12-03 15:40:30|2920.77|2920.77|2920.66|2920.66|2920.77|2920.77|2920.66|2920.66|0
1638546040000|2021-12-03 15:40:40|2920.59|2920.59|2920.01|2920.01|2920.59|2920.59|2920.01|2920.01|0
1638546050000|2021-12-03 15:40:50|2920.07|2920.07|2920.07|2920.07|2920.07|2920.07|2920.07|2920.07|0
1638546060000|2021-12-03 15:41:00|2919.77|2919.77|2918.68|2918.68|2919.77|2919.77|2918.57|2918.57|0
1638546070000|2021-12-03 15:41:10|2918.42|2918.42|2917.3|2917.3|2918.42|2918.42|2917.3|2917.3|0
1638546080000|2021-12-03 15:41:20|2917.24|2917.24|2917.24|2917.24|2917.24|2917.24|2917.24|2917.24|0
1638546090000|2021-12-03 15:41:30|2917.11|2917.11|2916.87|2916.87|2917.13|2917.13|2916.87|2916.87|0
1638546100000|2021-12-03 15:41:40|2916.76|2916.76|2916.43|2916.43|2916.76|2916.76|2916.43|2916.43|0
1638546110000|2021-12-03 15:41:50|2916.84|2916.84|2916.32|2916.32|2916.9|2916.9|2916.23|2916.23|0
1638546120000|2021-12-03 15:42:00|2916.21|2916.21|2916.21|2916.21|2916.21|2916.21|2916.21|2916.21|0
1638546130000|2021-12-03 15:42:10|2916.46|2916.46|2916.22|2916.22|2916.56|2916.56|2916.22|2916.22|0
1638546140000|2021-12-03 15:42:20|2916.29|2916.29|2916.29|2916.29|2916.29|2916.29|2916.29|2916.29|0
1638546160000|2021-12-03 15:42:40|2916.22|2916.22|2915.83|2915.83|2916.22|2916.22|2915.83|2915.83|0
1638546170000|2021-12-03 15:42:50|2916.07|2916.07|2916.55|2916.55|2916.55|2916.55|2916.07|2916.07|0
1638546180000|2021-12-03 15:43:00|2916.61|2916.61|2916.73|2916.73|2916.73|2916.73|2916.61|2916.61|0
1638546200000|2021-12-03 15:43:20|2916.67|2916.67|2916.56|2916.56|2916.83|2916.83|2916.56|2916.56|0
1638546210000|2021-12-03 15:43:30|2916.58|2916.58|2916.19|2916.19|2916.58|2916.58|2916.19|2916.19|0
1638546220000|2021-12-03 15:43:40|2916.25|2916.25|2916.06|2916.06|2916.25|2916.25|2916.01|2916.01|0
1638546230000|2021-12-03 15:43:50|2916.18|2916.18|2916.21|2916.21|2916.21|2916.21|2916.18|2916.18|0
1638546240000|2021-12-03 15:44:00|2915.93|2915.93|2916.96|2916.96|2917.01|2917.01|2915.89|2915.89|0
1638546270000|2021-12-03 15:44:30|2917.08|2917.08|2917.08|2917.08|2917.08|2917.08|2917.08|2917.08|0
1638546290000|2021-12-03 15:44:50|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|0
1638546300000|2021-12-03 15:45:00|2917.65|2917.65|2917.8|2917.8|2917.8|2917.8|2917.58|2917.58|0
1638546310000|2021-12-03 15:45:10|2917.73|2917.73|2917.66|2917.66|2917.73|2917.73|2917.66|2917.66|0
1638546330000|2021-12-03 15:45:30|2917.65|2917.65|2917.45|2917.45|2917.66|2917.66|2917.45|2917.45|0
1638546350000|2021-12-03 15:45:50|2917.57|2917.57|2917.67|2917.67|2917.69|2917.69|2917.57|2917.57|0
1638546360000|2021-12-03 15:46:00|2917.79|2917.79|2917.79|2917.79|2917.79|2917.79|2917.79|2917.79|0
1638546370000|2021-12-03 15:46:10|2917.85|2917.85|2917.89|2917.89|2918.09|2918.09|2917.85|2917.85|0
1638546390000|2021-12-03 15:46:30|2917.91|2917.91|2917.93|2917.93|2917.93|2917.93|2917.91|2917.91|0
1638546400000|2021-12-03 15:46:40|2917.78|2917.78|2917.78|2917.78|2917.78|2917.78|2917.78|2917.78|0
1638546410000|2021-12-03 15:46:50|2917.93|2917.93|2917.95|2917.95|2917.95|2917.95|2917.93|2917.93|0
1638546420000|2021-12-03 15:47:00|2917.98|2917.98|2918.08|2918.08|2918.1|2918.1|2917.98|2917.98|0
1638546450000|2021-12-03 15:47:30|2918.15|2918.15|2917.94|2917.94|2918.15|2918.15|2917.94|2917.94|0
1638546460000|2021-12-03 15:47:40|2917.88|2917.88|2917.9|2917.9|2917.9|2917.9|2917.88|2917.88|0
1638546470000|2021-12-03 15:47:50|2917.83|2917.83|2917.77|2917.77|2917.83|2917.83|2917.77|2917.77|0
1638546480000|2021-12-03 15:48:00|2917.79|2917.79|2917.79|2917.79|2917.79|2917.79|2917.79|2917.79|0
1638546490000|2021-12-03 15:48:10|2917.54|2917.54|2917.66|2917.66|2917.66|2917.66|2917.54|2917.54|0
1638546500000|2021-12-03 15:48:20|2917.73|2917.73|2917.72|2917.72|2917.9|2917.9|2917.72|2917.72|0
1638546520000|2021-12-03 15:48:40|2917.84|2917.84|2917.84|2917.84|2917.84|2917.84|2917.82|2917.82|0
1638546530000|2021-12-03 15:48:50|2917.73|2917.73|2917.66|2917.66|2917.73|2917.73|2917.66|2917.66|0
1638546540000|2021-12-03 15:49:00|2917.76|2917.76|2916.85|2916.85|2917.76|2917.76|2916.85|2916.85|0
1638546550000|2021-12-03 15:49:10|2916.79|2916.79|2916.72|2916.72|2916.81|2916.81|2916.7|2916.7|0
1638546560000|2021-12-03 15:49:20|2916.78|2916.78|2916.72|2916.72|2916.78|2916.78|2916.72|2916.72|0
1638546570000|2021-12-03 15:49:30|2916.62|2916.62|2916.62|2916.62|2916.62|2916.62|2916.62|2916.62|0
1638546580000|2021-12-03 15:49:40|2916.67|2916.67|2916.52|2916.52|2916.67|2916.67|2916.39|2916.39|0
1638546590000|2021-12-03 15:49:50|2916.42|2916.42|2916.42|2916.42|2916.42|2916.42|2916.42|2916.42|0
1638546600000|2021-12-03 15:50:00|2916.35|2916.35|2916.35|2916.35|2916.35|2916.35|2916.35|2916.35|0
1638546610000|2021-12-03 15:50:10|2916.34|2916.34|2916.28|2916.28|2916.34|2916.34|2916.28|2916.28|0
1638546620000|2021-12-03 15:50:20|2916.4|2916.4|2916.21|2916.21|2916.4|2916.4|2916.21|2916.21|0
1638546640000|2021-12-03 15:50:40|2916.33|2916.33|2916.33|2916.33|2916.33|2916.33|2916.33|2916.33|0
1638546650000|2021-12-03 15:50:50|2916.09|2916.09|2915.79|2915.79|2916.09|2916.09|2915.79|2915.79|0
1638546660000|2021-12-03 15:51:00|2915.65|2915.65|2915.24|2915.24|2915.65|2915.65|2915.13|2915.13|0
1638546670000|2021-12-03 15:51:10|2915.39|2915.39|2915.32|2915.32|2915.39|2915.39|2915.32|2915.32|0
1638546680000|2021-12-03 15:51:20|2915.18|2915.18|2914.99|2914.99|2915.24|2915.24|2914.99|2914.99|0
1638546690000|2021-12-03 15:51:30|2914.94|2914.94|2914.9|2914.9|2914.94|2914.94|2914.9|2914.9|0
1638546700000|2021-12-03 15:51:40|2915.05|2915.05|2915.05|2915.05|2915.05|2915.05|2915.05|2915.05|0
1638546710000|2021-12-03 15:51:50|2915.06|2915.06|2915.15|2915.15|2915.25|2915.25|2915.06|2915.06|0
1638546720000|2021-12-03 15:52:00|2915.36|2915.36|2915.73|2915.73|2915.73|2915.73|2915.36|2915.36|0
1638546730000|2021-12-03 15:52:10|2915.8|2915.8|2916.25|2916.25|2916.25|2916.25|2915.8|2915.8|0
1638546740000|2021-12-03 15:52:20|2916.37|2916.37|2916.5|2916.5|2916.58|2916.58|2916.37|2916.37|0
1638546750000|2021-12-03 15:52:30|2916.57|2916.57|2917.33|2917.33|2917.33|2917.33|2916.57|2916.57|0
1638546760000|2021-12-03 15:52:40|2917.62|2917.62|2918.1|2918.1|2918.17|2918.17|2917.62|2917.62|0
1638546770000|2021-12-03 15:52:50|2918.67|2918.67|2918.67|2918.67|2918.67|2918.67|2918.67|2918.67|0
1638546780000|2021-12-03 15:53:00|2918.73|2918.73|2919|2919|2919.02|2919.02|2918.73|2918.73|0
1638546790000|2021-12-03 15:53:10|2919.01|2919.01|2919.1|2919.1|2919.11|2919.11|2919.01|2919.01|0
1638546810000|2021-12-03 15:53:30|2919.18|2919.18|2919.18|2919.18|2919.18|2919.18|2919.18|2919.18|0
1638546820000|2021-12-03 15:53:40|2919.07|2919.07|2919.23|2919.23|2919.23|2919.23|2918.97|2918.97|0
1638546830000|2021-12-03 15:53:50|2919.1|2919.1|2919.1|2919.1|2919.1|2919.1|2919.1|2919.1|0
1638546850000|2021-12-03 15:54:10|2919.08|2919.08|2919.16|2919.16|2919.16|2919.16|2918.94|2918.94|0
1638546860000|2021-12-03 15:54:20|2919.26|2919.26|2919.59|2919.59|2919.61|2919.61|2919.26|2919.26|0
1638546870000|2021-12-03 15:54:30|2919.66|2919.66|2919.77|2919.77|2919.77|2919.77|2919.66|2919.66|0
1638546880000|2021-12-03 15:54:40|2919.71|2919.71|2919.71|2919.71|2919.75|2919.75|2919.71|2919.71|0
1638546890000|2021-12-03 15:54:50|2919.73|2919.73|2919.73|2919.73|2919.73|2919.73|2919.73|2919.73|0
1638546900000|2021-12-03 15:55:00|2919.62|2919.62|2919.49|2919.49|2919.62|2919.62|2919.49|2919.49|0
1638546910000|2021-12-03 15:55:10|2919.32|2919.32|2919.17|2919.17|2919.32|2919.32|2919.17|2919.17|0
1638546920000|2021-12-03 15:55:20|2919.03|2919.03|2918.76|2918.76|2919.03|2919.03|2918.66|2918.66|0
1638546930000|2021-12-03 15:55:30|2918.82|2918.82|2918.82|2918.82|2918.82|2918.82|2918.82|2918.82|0
1638546940000|2021-12-03 15:55:40|2918.67|2918.67|2919.14|2919.14|2919.14|2919.14|2918.67|2918.67|0
1638546950000|2021-12-03 15:55:50|2919.18|2919.18|2919.44|2919.44|2919.44|2919.44|2919.18|2919.18|0
1638546960000|2021-12-03 15:56:00|2919.4|2919.4|2919.58|2919.58|2919.58|2919.58|2919.4|2919.4|0
1638546970000|2021-12-03 15:56:10|2919.29|2919.29|2919.16|2919.16|2919.3|2919.3|2919.16|2919.16|0
1638546980000|2021-12-03 15:56:20|2919.04|2919.04|2919.14|2919.14|2919.25|2919.25|2919.04|2919.04|0
1638546990000|2021-12-03 15:56:30|2919.01|2919.01|2919|2919|2919.01|2919.01|2919|2919|0
1638547000000|2021-12-03 15:56:40|2919.1|2919.1|2918.82|2918.82|2919.1|2919.1|2918.82|2918.82|0
1638547010000|2021-12-03 15:56:50|2918.89|2918.89|2919.66|2919.66|2919.66|2919.66|2918.89|2918.89|0
1638547020000|2021-12-03 15:57:00|2919.73|2919.73|2920.79|2920.79|2920.79|2920.79|2919.73|2919.73|0
1638547030000|2021-12-03 15:57:10|2920.77|2920.77|2920.77|2920.77|2920.77|2920.77|2920.77|2920.77|0
1638547060000|2021-12-03 15:57:40|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|0
1638547070000|2021-12-03 15:57:50|2920.84|2920.84|2920.84|2920.84|2920.9|2920.9|2920.84|2920.84|0
1638547080000|2021-12-03 15:58:00|2920.85|2920.85|2920.66|2920.66|2920.85|2920.85|2920.66|2920.66|0
1638547090000|2021-12-03 15:58:10|2920.59|2920.59|2920.88|2920.88|2920.89|2920.89|2920.59|2920.59|0
1638547110000|2021-12-03 15:58:30|2920.91|2920.91|2920.93|2920.93|2920.93|2920.93|2920.91|2920.91|0
1638547120000|2021-12-03 15:58:40|2920.94|2920.94|2921.06|2921.06|2921.06|2921.06|2920.94|2920.94|0
1638547130000|2021-12-03 15:58:50|2920.99|2920.99|2921.26|2921.26|2921.26|2921.26|2920.99|2920.99|0
1638547140000|2021-12-03 15:59:00|2921.16|2921.16|2921.03|2921.03|2921.16|2921.16|2921.03|2921.03|0
1638547150000|2021-12-03 15:59:10|2921.06|2921.06|2921.2|2921.2|2921.2|2921.2|2920.99|2920.99|0
1638547160000|2021-12-03 15:59:20|2921.22|2921.22|2921.28|2921.28|2921.28|2921.28|2921.16|2921.16|0
1638547170000|2021-12-03 15:59:30|2921.29|2921.29|2921.3|2921.3|2921.3|2921.3|2921.29|2921.29|0
1638547180000|2021-12-03 15:59:40|2921.42|2921.42|2921.29|2921.29|2921.59|2921.59|2921.14|2921.14|0
1638547190000|2021-12-03 15:59:50|2921.31|2921.31|2921.77|2921.77|2921.77|2921.77|2921.31|2921.31|0
1638547200000|2021-12-03 16:00:00|2921.7|2921.7|2922.29|2922.29|2922.29|2922.29|2921.61|2921.61|0
1638547210000|2021-12-03 16:00:10|2922.15|2922.15|2922.03|2922.03|2922.15|2922.15|2922.03|2922.03|0
1638547220000|2021-12-03 16:00:20|2921.97|2921.97|2921.69|2921.69|2921.97|2921.97|2921.69|2921.69|0
1638547230000|2021-12-03 16:00:30|2921.54|2921.54|2921.58|2921.58|2921.69|2921.69|2921.54|2921.54|0
1638547240000|2021-12-03 16:00:40|2921.63|2921.63|2921.75|2921.75|2921.75|2921.75|2921.63|2921.63|0
1638547260000|2021-12-03 16:01:00|2921.64|2921.64|2921.53|2921.53|2921.64|2921.64|2921.53|2921.53|0
1638547270000|2021-12-03 16:01:10|2921.87|2921.87|2921.45|2921.45|2921.98|2921.98|2921.43|2921.43|0
1638547280000|2021-12-03 16:01:20|2921.38|2921.38|2921.21|2921.21|2921.38|2921.38|2921.21|2921.21|0
1638547290000|2021-12-03 16:01:30|2921.15|2921.15|2920.88|2920.88|2921.15|2921.15|2920.88|2920.88|0
1638547300000|2021-12-03 16:01:40|2920.77|2920.77|2920.44|2920.44|2920.77|2920.77|2920.44|2920.44|0
1638547310000|2021-12-03 16:01:50|2920.4|2920.4|2919.87|2919.87|2920.44|2920.44|2919.87|2919.87|0
1638547320000|2021-12-03 16:02:00|2919.81|2919.81|2920.12|2920.12|2920.12|2920.12|2919.81|2919.81|0
1638547330000|2021-12-03 16:02:10|2919.89|2919.89|2920.44|2920.44|2920.44|2920.44|2919.89|2919.89|0
1638547340000|2021-12-03 16:02:20|2920.59|2920.59|2920.55|2920.55|2920.65|2920.65|2920.55|2920.55|0
1638547350000|2021-12-03 16:02:30|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|0
1638547360000|2021-12-03 16:02:40|2920.76|2920.76|2921.12|2921.12|2921.12|2921.12|2920.76|2920.76|0
1638547380000|2021-12-03 16:03:00|2921.16|2921.16|2921.16|2921.16|2921.16|2921.16|2921.16|2921.16|0
1638547390000|2021-12-03 16:03:10|2921.44|2921.44|2921.44|2921.44|2921.74|2921.74|2921.44|2921.44|0
1638547400000|2021-12-03 16:03:20|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|0
1638547410000|2021-12-03 16:03:30|2921.61|2921.61|2921.61|2921.61|2921.61|2921.61|2921.61|2921.61|0
1638547430000|2021-12-03 16:03:50|2921.57|2921.57|2921.68|2921.68|2921.68|2921.68|2921.57|2921.57|0
1638547440000|2021-12-03 16:04:00|2921.73|2921.73|2921.84|2921.84|2921.84|2921.84|2921.73|2921.73|0
1638547450000|2021-12-03 16:04:10|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|0
1638547470000|2021-12-03 16:04:30|2921.97|2921.97|2921.97|2921.97|2921.97|2921.97|2921.97|2921.97|0
1638547480000|2021-12-03 16:04:40|2921.86|2921.86|2921.61|2921.61|2921.86|2921.86|2921.61|2921.61|0
1638547490000|2021-12-03 16:04:50|2921.63|2921.63|2921.6|2921.6|2921.68|2921.68|2921.47|2921.47|0
1638547500000|2021-12-03 16:05:00|2921.61|2921.61|2921.55|2921.55|2921.61|2921.61|2921.55|2921.55|0
1638547510000|2021-12-03 16:05:10|2921.48|2921.48|2921.48|2921.48|2921.48|2921.48|2921.48|2921.48|0
1638547520000|2021-12-03 16:05:20|2921.24|2921.24|2920.48|2920.48|2921.24|2921.24|2920.48|2920.48|0
1638547530000|2021-12-03 16:05:30|2920.6|2920.6|2920.51|2920.51|2920.72|2920.72|2920.51|2920.51|0
1638547540000|2021-12-03 16:05:40|2920.23|2920.23|2919.95|2919.95|2920.23|2920.23|2919.95|2919.95|0
1638547550000|2021-12-03 16:05:50|2920.1|2920.1|2920.1|2920.1|2920.1|2920.1|2920.1|2920.1|0
1638547560000|2021-12-03 16:06:00|2919.98|2919.98|2919.48|2919.48|2919.98|2919.98|2919.48|2919.48|0
1638547570000|2021-12-03 16:06:10|2919.45|2919.45|2919.57|2919.57|2919.57|2919.57|2919.45|2919.45|0
1638547580000|2021-12-03 16:06:20|2919.62|2919.62|2919.88|2919.88|2919.95|2919.95|2919.62|2919.62|0
1638547590000|2021-12-03 16:06:30|2919.99|2919.99|2919.99|2919.99|2919.99|2919.99|2919.99|2919.99|0
1638547600000|2021-12-03 16:06:40|2920.11|2920.11|2919.75|2919.75|2920.11|2920.11|2919.75|2919.75|0
1638547610000|2021-12-03 16:06:50|2919.65|2919.65|2919.76|2919.76|2919.76|2919.76|2919.65|2919.65|0
1638547620000|2021-12-03 16:07:00|2919.7|2919.7|2920.04|2920.04|2920.04|2920.04|2919.7|2919.7|0
1638547630000|2021-12-03 16:07:10|2920.16|2920.16|2920.16|2920.16|2920.16|2920.16|2920.16|2920.16|0
1638547640000|2021-12-03 16:07:20|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|0
1638547660000|2021-12-03 16:07:40|2920.12|2920.12|2919.98|2919.98|2920.12|2920.12|2919.83|2919.83|0
1638547670000|2021-12-03 16:07:50|2919.91|2919.91|2919.88|2919.88|2919.91|2919.91|2919.79|2919.79|0
1638547680000|2021-12-03 16:08:00|2919.79|2919.79|2919.92|2919.92|2919.92|2919.92|2919.79|2919.79|0
1638547710000|2021-12-03 16:08:30|2919.79|2919.79|2919.62|2919.62|2919.92|2919.92|2919.62|2919.62|0
1638547720000|2021-12-03 16:08:40|2919.75|2919.75|2919.69|2919.69|2919.81|2919.81|2919.57|2919.57|0
1638547730000|2021-12-03 16:08:50|2919.45|2919.45|2919.57|2919.57|2919.57|2919.57|2919.32|2919.32|0
1638547740000|2021-12-03 16:09:00|2919.59|2919.59|2919.59|2919.59|2919.59|2919.59|2919.59|2919.59|0
1638547750000|2021-12-03 16:09:10|2919.65|2919.65|2919.61|2919.61|2919.65|2919.65|2919.46|2919.46|0
1638547760000|2021-12-03 16:09:20|2919.75|2919.75|2920.01|2920.01|2920.01|2920.01|2919.75|2919.75|0
1638547770000|2021-12-03 16:09:30|2920.07|2920.07|2920.29|2920.29|2920.29|2920.29|2920.07|2920.07|0
1638547780000|2021-12-03 16:09:40|2920.16|2920.16|2920.59|2920.59|2920.67|2920.67|2920.16|2920.16|0
1638547790000|2021-12-03 16:09:50|2920.71|2920.71|2920.59|2920.59|2920.71|2920.71|2920.59|2920.59|0
1638547800000|2021-12-03 16:10:00|2921.03|2921.03|2921.07|2921.07|2921.78|2921.78|2921.03|2921.03|0
1638547810000|2021-12-03 16:10:10|2921|2921|2920.92|2920.92|2921.13|2921.13|2920.9|2920.9|0
1638547820000|2021-12-03 16:10:20|2920.8|2920.8|2921.09|2921.09|2921.09|2921.09|2920.8|2920.8|0
1638547830000|2021-12-03 16:10:30|2920.96|2920.96|2920.96|2920.96|2920.96|2920.96|2920.96|2920.96|0
1638547840000|2021-12-03 16:10:40|2921.08|2921.08|2920.81|2920.81|2921.08|2921.08|2920.81|2920.81|0
1638547850000|2021-12-03 16:10:50|2920.79|2920.79|2920.61|2920.61|2920.81|2920.81|2920.61|2920.61|0
1638547860000|2021-12-03 16:11:00|2920.54|2920.54|2920.54|2920.54|2920.54|2920.54|2920.54|2920.54|0
1638547870000|2021-12-03 16:11:10|2920.66|2920.66|2920.66|2920.66|2920.66|2920.66|2920.66|2920.66|0
1638547880000|2021-12-03 16:11:20|2920.78|2920.78|2920.96|2920.96|2920.96|2920.96|2920.78|2920.78|0
1638547890000|2021-12-03 16:11:30|2920.44|2920.44|2920.67|2920.67|2920.67|2920.67|2920.44|2920.44|0
1638547900000|2021-12-03 16:11:40|2920.79|2920.79|2920.67|2920.67|2920.79|2920.79|2920.67|2920.67|0
1638547910000|2021-12-03 16:11:50|2920.79|2920.79|2920.91|2920.91|2920.91|2920.91|2920.79|2920.79|0
1638547920000|2021-12-03 16:12:00|2921.02|2921.02|2921.24|2921.24|2921.24|2921.24|2921.02|2921.02|0
1638547930000|2021-12-03 16:12:10|2921.36|2921.36|2921.5|2921.5|2921.6|2921.6|2921.36|2921.36|0
1638547940000|2021-12-03 16:12:20|2921.51|2921.51|2921.57|2921.57|2921.57|2921.57|2921.51|2921.51|0
1638547950000|2021-12-03 16:12:30|2921.45|2921.45|2921.32|2921.32|2921.45|2921.45|2921.32|2921.32|0
1638547960000|2021-12-03 16:12:40|2921.44|2921.44|2921.44|2921.44|2921.65|2921.65|2921.44|2921.44|0
1638547970000|2021-12-03 16:12:50|2921.43|2921.43|2921.39|2921.39|2921.43|2921.43|2921.27|2921.27|0
1638547980000|2021-12-03 16:13:00|2921.27|2921.27|2921.39|2921.39|2921.49|2921.49|2921.27|2921.27|0
1638547990000|2021-12-03 16:13:10|2921.51|2921.51|2921.53|2921.53|2921.53|2921.53|2921.39|2921.39|0
1638548000000|2021-12-03 16:13:20|2921.41|2921.41|2921.47|2921.47|2921.47|2921.47|2921.41|2921.41|0
1638548010000|2021-12-03 16:13:30|2921.53|2921.53|2921.65|2921.65|2921.65|2921.65|2921.53|2921.53|0
1638548020000|2021-12-03 16:13:40|2921.69|2921.69|2921.71|2921.71|2921.71|2921.71|2921.58|2921.58|0
1638548030000|2021-12-03 16:13:50|2921.76|2921.76|2922.14|2922.14|2922.14|2922.14|2921.76|2921.76|0
1638548040000|2021-12-03 16:14:00|2922.28|2922.28|2921.93|2921.93|2922.28|2922.28|2921.74|2921.74|0
1638548060000|2021-12-03 16:14:20|2921.81|2921.81|2921.91|2921.91|2921.91|2921.91|2921.81|2921.81|0
1638548070000|2021-12-03 16:14:30|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|0
1638548080000|2021-12-03 16:14:40|2921.72|2921.72|2921.47|2921.47|2921.72|2921.72|2921.31|2921.31|0
1638548090000|2021-12-03 16:14:50|2921.58|2921.58|2921.66|2921.66|2921.66|2921.66|2921.55|2921.55|0
1638548100000|2021-12-03 16:15:00|2921.6|2921.6|2921.41|2921.41|2921.6|2921.6|2921.31|2921.31|0
1638548110000|2021-12-03 16:15:10|2921.52|2921.52|2921.7|2921.7|2921.7|2921.7|2921.52|2921.52|0
1638548120000|2021-12-03 16:15:20|2921.69|2921.69|2921.15|2921.15|2921.7|2921.7|2921.15|2921.15|0
1638548130000|2021-12-03 16:15:30|2921.02|2921.02|2920.75|2920.75|2921.02|2921.02|2920.75|2920.75|0
1638548150000|2021-12-03 16:15:50|2921|2921|2920.48|2920.48|2921.12|2921.12|2920.48|2920.48|0
1638548160000|2021-12-03 16:16:00|2920.37|2920.37|2920.06|2920.06|2920.37|2920.37|2920.04|2920.04|0
1638548180000|2021-12-03 16:16:20|2920.18|2920.18|2920.14|2920.14|2920.21|2920.21|2920.14|2920.14|0
1638548190000|2021-12-03 16:16:30|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|0
1638548200000|2021-12-03 16:16:40|2920.2|2920.2|2920.2|2920.2|2920.2|2920.2|2920.2|2920.2|0
1638548210000|2021-12-03 16:16:50|2920.08|2920.08|2919.83|2919.83|2920.08|2920.08|2919.83|2919.83|0
1638548220000|2021-12-03 16:17:00|2919.72|2919.72|2919.72|2919.72|2919.72|2919.72|2919.72|2919.72|0
1638548230000|2021-12-03 16:17:10|2919.87|2919.87|2919.73|2919.73|2919.99|2919.99|2919.69|2919.69|0
1638548240000|2021-12-03 16:17:20|2919.62|2919.62|2920.02|2920.02|2920.02|2920.02|2919.57|2919.57|0
1638548250000|2021-12-03 16:17:30|2920.12|2920.12|2919.76|2919.76|2920.12|2920.12|2919.76|2919.76|0
1638548260000|2021-12-03 16:17:40|2919.73|2919.73|2919.76|2919.76|2919.76|2919.76|2919.64|2919.64|0
1638548270000|2021-12-03 16:17:50|2919.62|2919.62|2919.62|2919.62|2919.62|2919.62|2919.62|2919.62|0
1638548280000|2021-12-03 16:18:00|2919.75|2919.75|2919.69|2919.69|2919.75|2919.75|2919.62|2919.62|0
1638548290000|2021-12-03 16:18:10|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|0
1638548300000|2021-12-03 16:18:20|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|2919.85|2919.85|0
1638548310000|2021-12-03 16:18:30|2919.86|2919.86|2919.81|2919.81|2919.86|2919.86|2919.81|2919.81|0
1638548320000|2021-12-03 16:18:40|2919.87|2919.87|2919.6|2919.6|2919.98|2919.98|2919.6|2919.6|0
1638548330000|2021-12-03 16:18:50|2919.45|2919.45|2919.7|2919.7|2919.76|2919.76|2919.45|2919.45|0
1638548340000|2021-12-03 16:19:00|2919.75|2919.75|2920.12|2920.12|2920.12|2920.12|2919.75|2919.75|0
1638548360000|2021-12-03 16:19:20|2920.19|2920.19|2920.12|2920.12|2920.19|2920.19|2920.12|2920.12|0
1638548370000|2021-12-03 16:19:30|2920.1|2920.1|2920.17|2920.17|2920.17|2920.17|2920.05|2920.05|0
1638548380000|2021-12-03 16:19:40|2919.88|2919.88|2920.05|2920.05|2920.05|2920.05|2919.88|2919.88|0
1638548390000|2021-12-03 16:19:50|2920|2920|2919.94|2919.94|2920|2920|2919.87|2919.87|0
1638548400000|2021-12-03 16:20:00|2919.82|2919.82|2919.2|2919.2|2919.82|2919.82|2919.07|2919.07|0
1638548410000|2021-12-03 16:20:10|2919.17|2919.17|2919.1|2919.1|2919.25|2919.25|2919.1|2919.1|0
1638548420000|2021-12-03 16:20:20|2919.2|2919.2|2919.27|2919.27|2919.27|2919.27|2919.2|2919.2|0
1638548430000|2021-12-03 16:20:30|2919.15|2919.15|2919.15|2919.15|2919.15|2919.15|2919.15|2919.15|0
1638548440000|2021-12-03 16:20:40|2919.04|2919.04|2919.15|2919.15|2919.15|2919.15|2919.04|2919.04|0
1638548450000|2021-12-03 16:20:50|2919.44|2919.44|2919.63|2919.63|2919.63|2919.63|2919.44|2919.44|0
1638548460000|2021-12-03 16:21:00|2919.69|2919.69|2919.72|2919.72|2919.82|2919.82|2919.69|2919.69|0
1638548470000|2021-12-03 16:21:10|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|0
1638548480000|2021-12-03 16:21:20|2919.79|2919.79|2919.97|2919.97|2919.97|2919.97|2919.79|2919.79|0
1638548490000|2021-12-03 16:21:30|2920.04|2920.04|2920.25|2920.25|2920.31|2920.31|2919.85|2919.85|0
1638548500000|2021-12-03 16:21:40|2920.37|2920.37|2920.37|2920.37|2920.37|2920.37|2920.25|2920.25|0
1638548510000|2021-12-03 16:21:50|2920.42|2920.42|2920.72|2920.72|2920.75|2920.75|2920.42|2920.42|0
1638548520000|2021-12-03 16:22:00|2920.73|2920.73|2920.73|2920.73|2920.73|2920.73|2920.73|2920.73|0
1638548530000|2021-12-03 16:22:10|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|0
1638548540000|2021-12-03 16:22:20|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|0
1638548550000|2021-12-03 16:22:30|2920.81|2920.81|2920.99|2920.99|2920.99|2920.99|2920.74|2920.74|0
1638548560000|2021-12-03 16:22:40|2921.01|2921.01|2921.34|2921.34|2921.34|2921.34|2921.01|2921.01|0
1638548570000|2021-12-03 16:22:50|2921.46|2921.46|2921.42|2921.42|2921.46|2921.46|2921.37|2921.37|0
1638548580000|2021-12-03 16:23:00|2921.45|2921.45|2921.35|2921.35|2921.45|2921.45|2921.35|2921.35|0
1638548590000|2021-12-03 16:23:10|2921.36|2921.36|2921.51|2921.51|2921.51|2921.51|2921.36|2921.36|0
1638548600000|2021-12-03 16:23:20|2921.62|2921.62|2921.5|2921.5|2921.62|2921.62|2921.5|2921.5|0
1638548610000|2021-12-03 16:23:30|2921.38|2921.38|2921.87|2921.87|2921.87|2921.87|2921.38|2921.38|0
1638548620000|2021-12-03 16:23:40|2922.16|2922.16|2922.49|2922.49|2922.5|2922.5|2922.16|2922.16|0
1638548640000|2021-12-03 16:24:00|2922.32|2922.32|2922.3|2922.3|2922.32|2922.32|2922.19|2922.19|0
1638548650000|2021-12-03 16:24:10|2922.06|2922.06|2921.71|2921.71|2922.06|2922.06|2921.71|2921.71|0
1638548660000|2021-12-03 16:24:20|2921.42|2921.42|2921.13|2921.13|2921.42|2921.42|2921.13|2921.13|0
1638548670000|2021-12-03 16:24:30|2921.19|2921.19|2921.54|2921.54|2921.54|2921.54|2921.19|2921.19|0
1638548690000|2021-12-03 16:24:50|2921.67|2921.67|2921.68|2921.68|2921.68|2921.68|2921.67|2921.67|0
1638548700000|2021-12-03 16:25:00|2921.83|2921.83|2921.78|2921.78|2921.83|2921.83|2921.78|2921.78|0
1638548710000|2021-12-03 16:25:10|2921.81|2921.81|2921.99|2921.99|2921.99|2921.99|2921.81|2921.81|0
1638548720000|2021-12-03 16:25:20|2922.04|2922.04|2922.12|2922.12|2922.23|2922.23|2922.04|2922.04|0
1638548730000|2021-12-03 16:25:30|2922.14|2922.14|2922.37|2922.37|2922.37|2922.37|2922.02|2922.02|0
1638548740000|2021-12-03 16:25:40|2922.32|2922.32|2922.61|2922.61|2922.61|2922.61|2922.31|2922.31|0
1638548750000|2021-12-03 16:25:50|2922.59|2922.59|2922.77|2922.77|2922.77|2922.77|2922.49|2922.49|0
1638548760000|2021-12-03 16:26:00|2922.76|2922.76|2922.94|2922.94|2923.05|2923.05|2922.76|2922.76|0
1638548770000|2021-12-03 16:26:10|2922.79|2922.79|2922.95|2922.95|2923.2|2923.2|2922.79|2922.79|0
1638548780000|2021-12-03 16:26:20|2923.01|2923.01|2923.47|2923.47|2923.6|2923.6|2923.01|2923.01|0
1638548790000|2021-12-03 16:26:30|2923.59|2923.59|2923.97|2923.97|2923.97|2923.97|2923.59|2923.59|0
1638548800000|2021-12-03 16:26:40|2923.95|2923.95|2923.82|2923.82|2923.95|2923.95|2923.82|2923.82|0
1638548810000|2021-12-03 16:26:50|2923.7|2923.7|2924.14|2924.14|2924.14|2924.14|2923.7|2923.7|0
1638548820000|2021-12-03 16:27:00|2924.34|2924.34|2924.49|2924.49|2924.6|2924.6|2924.34|2924.34|0
1638548830000|2021-12-03 16:27:10|2924.25|2924.25|2923.95|2923.95|2924.37|2924.37|2923.95|2923.95|0
1638548850000|2021-12-03 16:27:30|2924.07|2924.07|2923.96|2923.96|2924.13|2924.13|2923.89|2923.89|0
1638548860000|2021-12-03 16:27:40|2923.84|2923.84|2923.96|2923.96|2923.96|2923.96|2923.84|2923.84|0
1638548870000|2021-12-03 16:27:50|2923.84|2923.84|2923.77|2923.77|2923.84|2923.84|2923.77|2923.77|0
1638548880000|2021-12-03 16:28:00|2923.79|2923.79|2923.48|2923.48|2923.91|2923.91|2923.48|2923.48|0
1638548890000|2021-12-03 16:28:10|2923.37|2923.37|2923.28|2923.28|2923.55|2923.55|2923.14|2923.14|0
1638548900000|2021-12-03 16:28:20|2923.06|2923.06|2922.99|2922.99|2923.06|2923.06|2922.99|2922.99|0
1638548910000|2021-12-03 16:28:30|2922.87|2922.87|2923.16|2923.16|2923.16|2923.16|2922.87|2922.87|0
1638548920000|2021-12-03 16:28:40|2923.21|2923.21|2923.48|2923.48|2923.61|2923.61|2923.21|2923.21|0
1638548930000|2021-12-03 16:28:50|2923.36|2923.36|2922.89|2922.89|2923.36|2923.36|2922.89|2922.89|0
1638548940000|2021-12-03 16:29:00|2923|2923|2923.08|2923.08|2923.08|2923.08|2922.77|2922.77|0
1638548950000|2021-12-03 16:29:10|2923.06|2923.06|2923.02|2923.02|2923.09|2923.09|2922.99|2922.99|0
1638548960000|2021-12-03 16:29:20|2922.96|2922.96|2923.2|2923.2|2923.26|2923.26|2922.96|2922.96|0
1638548970000|2021-12-03 16:29:30|2923.32|2923.32|2923.27|2923.27|2923.38|2923.38|2923.24|2923.24|0
1638548980000|2021-12-03 16:29:40|2923.16|2923.16|2924.47|2924.47|2924.47|2924.47|2922.96|2922.96|0
1638548990000|2021-12-03 16:29:50|2924.59|2924.59|2924.83|2924.83|2924.83|2924.83|2924.4|2924.4|0
1638778500000|2021-12-06 08:15:00|2947.24|2947.24|2947.32|2947.32|2947.37|2947.37|2947.24|2947.24|0
1638778510000|2021-12-06 08:15:10|2947.46|2947.46|2947.46|2947.46|2947.46|2947.46|2947.46|2947.46|0
1638778540000|2021-12-06 08:15:40|2947.19|2947.19|2947|2947|2947.19|2947.19|2947|2947|0
1638778570000|2021-12-06 08:16:10|2946.82|2946.82|2946.34|2946.34|2946.82|2946.82|2946.34|2946.34|0
1638778580000|2021-12-06 08:16:20|2946.2|2946.2|2945.71|2945.71|2946.2|2946.2|2945.71|2945.71|0
1638778590000|2021-12-06 08:16:30|2945.59|2945.59|2945.59|2945.59|2945.59|2945.59|2945.59|2945.59|0
1638778600000|2021-12-06 08:16:40|2946.2|2946.2|2946.2|2946.2|2946.2|2946.2|2946.2|2946.2|0
1638778620000|2021-12-06 08:17:00|2946.47|2946.47|2946.14|2946.14|2946.47|2946.47|2946.14|2946.14|0
1638778630000|2021-12-06 08:17:10|2946.08|2946.08|2946.57|2946.57|2946.57|2946.57|2946.08|2946.08|0
1638778640000|2021-12-06 08:17:20|2946.73|2946.73|2946.5|2946.5|2946.84|2946.84|2946.39|2946.39|0
1638778650000|2021-12-06 08:17:30|2946.83|2946.83|2946.83|2946.83|2946.83|2946.83|2946.83|2946.83|0
1638778680000|2021-12-06 08:18:00|2946.96|2946.96|2946.96|2946.96|2946.96|2946.96|2946.96|2946.96|0
1638778690000|2021-12-06 08:18:10|2947.11|2947.11|2947.11|2947.11|2947.11|2947.11|2947.11|2947.11|0
1638778700000|2021-12-06 08:18:20|2947.68|2947.68|2948.53|2948.53|2948.53|2948.53|2947.68|2947.68|0
1638778710000|2021-12-06 08:18:30|2948.32|2948.32|2948.42|2948.42|2948.42|2948.42|2948.2|2948.2|0
1638778720000|2021-12-06 08:18:40|2948.49|2948.49|2948.49|2948.49|2948.49|2948.49|2948.49|2948.49|0
1638778730000|2021-12-06 08:18:50|2948.61|2948.61|2948.61|2948.61|2948.61|2948.61|2948.61|2948.61|0
1638778740000|2021-12-06 08:19:00|2948.09|2948.09|2948.09|2948.09|2948.09|2948.09|2948.09|2948.09|0
1638778750000|2021-12-06 08:19:10|2947.97|2947.97|2948.31|2948.31|2948.48|2948.48|2947.97|2947.97|0
1638778760000|2021-12-06 08:19:20|2948.07|2948.07|2948.07|2948.07|2948.07|2948.07|2948.07|2948.07|0
1638778770000|2021-12-06 08:19:30|2948.02|2948.02|2948.31|2948.31|2948.31|2948.31|2948.02|2948.02|0
1638778780000|2021-12-06 08:19:40|2948.35|2948.35|2949.08|2949.08|2949.45|2949.45|2948.35|2948.35|0
1638778800000|2021-12-06 08:20:00|2949.15|2949.15|2949.06|2949.06|2949.19|2949.19|2949.04|2949.04|0
1638778810000|2021-12-06 08:20:10|2949.17|2949.17|2949.17|2949.17|2949.17|2949.17|2949.17|2949.17|0
1638778820000|2021-12-06 08:20:20|2949.43|2949.43|2949.43|2949.43|2949.43|2949.43|2949.43|2949.43|0
1638778840000|2021-12-06 08:20:40|2949.12|2949.12|2948.87|2948.87|2949.12|2949.12|2948.8|2948.8|0
1638778850000|2021-12-06 08:20:50|2948.74|2948.74|2950.22|2950.22|2950.33|2950.33|2948.41|2948.41|0
1638778860000|2021-12-06 08:21:00|2950.49|2950.49|2950.3|2950.3|2950.64|2950.64|2950.3|2950.3|0
1638778870000|2021-12-06 08:21:10|2950.04|2950.04|2950.05|2950.05|2950.16|2950.16|2949.83|2949.83|0
1638778880000|2021-12-06 08:21:20|2949.77|2949.77|2949.97|2949.97|2950.25|2950.25|2949.77|2949.77|0
1638778890000|2021-12-06 08:21:30|2950.13|2950.13|2950.02|2950.02|2950.13|2950.13|2950.02|2950.02|0
1638778900000|2021-12-06 08:21:40|2950.07|2950.07|2949.66|2949.66|2950.07|2950.07|2949.66|2949.66|0
1638778910000|2021-12-06 08:21:50|2949.72|2949.72|2949.79|2949.79|2949.79|2949.79|2949.72|2949.72|0
1638778920000|2021-12-06 08:22:00|2949.86|2949.86|2949.66|2949.66|2949.86|2949.86|2949.66|2949.66|0
1638778930000|2021-12-06 08:22:10|2949.55|2949.55|2950.03|2950.03|2950.03|2950.03|2949.55|2949.55|0
1638778940000|2021-12-06 08:22:20|2950.23|2950.23|2951.21|2951.21|2951.21|2951.21|2950.23|2950.23|0
1638778950000|2021-12-06 08:22:30|2951.27|2951.27|2951.58|2951.58|2951.58|2951.58|2951.27|2951.27|0
1638778970000|2021-12-06 08:22:50|2951.64|2951.64|2951.64|2951.64|2951.64|2951.64|2951.64|2951.64|0
1638778980000|2021-12-06 08:23:00|2951.77|2951.77|2951.77|2951.77|2951.77|2951.77|2951.77|2951.77|0
1638779000000|2021-12-06 08:23:20|2951.49|2951.49|2951.42|2951.42|2951.49|2951.49|2951.42|2951.42|0
1638779020000|2021-12-06 08:23:40|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|0
1638779040000|2021-12-06 08:24:00|2951.88|2951.88|2951.88|2951.88|2951.88|2951.88|2951.88|2951.88|0
1638779060000|2021-12-06 08:24:20|2951.98|2951.98|2951.95|2951.95|2951.98|2951.98|2951.95|2951.95|0
1638779080000|2021-12-06 08:24:40|2951.7|2951.7|2951.7|2951.7|2951.7|2951.7|2951.7|2951.7|0
1638779090000|2021-12-06 08:24:50|2951.32|2951.32|2951.26|2951.26|2951.32|2951.32|2951.26|2951.26|0
1638779100000|2021-12-06 08:25:00|2950.37|2950.37|2950.05|2950.05|2950.79|2950.79|2950.05|2950.05|0
1638779110000|2021-12-06 08:25:10|2950.31|2950.31|2950.31|2950.31|2950.31|2950.31|2950.31|2950.31|0
1638779120000|2021-12-06 08:25:20|2950.36|2950.36|2950.26|2950.26|2950.36|2950.36|2950.26|2950.26|0
1638779130000|2021-12-06 08:25:30|2950.13|2950.13|2951.33|2951.33|2951.33|2951.33|2950.13|2950.13|0
1638779140000|2021-12-06 08:25:40|2951.29|2951.29|2950.94|2950.94|2951.29|2951.29|2950.94|2950.94|0
1638779170000|2021-12-06 08:26:10|2950.69|2950.69|2950.82|2950.82|2950.82|2950.82|2950.69|2950.69|0
1638779180000|2021-12-06 08:26:20|2950.88|2950.88|2950.38|2950.38|2950.88|2950.88|2950.38|2950.38|0
1638779200000|2021-12-06 08:26:40|2950.44|2950.44|2950.39|2950.39|2950.44|2950.44|2950.39|2950.39|0
1638779210000|2021-12-06 08:26:50|2950.34|2950.34|2950.39|2950.39|2950.39|2950.39|2950.34|2950.34|0
1638779230000|2021-12-06 08:27:10|2950.32|2950.32|2950.32|2950.32|2950.32|2950.32|2950.32|2950.32|0
1638779240000|2021-12-06 08:27:20|2950.38|2950.38|2950.04|2950.04|2950.38|2950.38|2950.04|2950.04|0
1638779250000|2021-12-06 08:27:30|2949.93|2949.93|2950.04|2950.04|2950.04|2950.04|2949.93|2949.93|0
1638779260000|2021-12-06 08:27:40|2950.33|2950.33|2950.33|2950.33|2950.33|2950.33|2950.33|2950.33|0
1638779270000|2021-12-06 08:27:50|2951.21|2951.21|2951.09|2951.09|2951.21|2951.21|2951.09|2951.09|0
1638779280000|2021-12-06 08:28:00|2951.24|2951.24|2951.78|2951.78|2951.78|2951.78|2951.24|2951.24|0
1638779290000|2021-12-06 08:28:10|2951.84|2951.84|2952.24|2952.24|2952.24|2952.24|2951.84|2951.84|0
1638779300000|2021-12-06 08:28:20|2952.19|2952.19|2952.29|2952.29|2952.29|2952.29|2952.09|2952.09|0
1638779310000|2021-12-06 08:28:30|2952.45|2952.45|2952.57|2952.57|2952.8|2952.8|2952.45|2952.45|0
1638779330000|2021-12-06 08:28:50|2952.58|2952.58|2953.05|2953.05|2953.05|2953.05|2952.58|2952.58|0
1638779340000|2021-12-06 08:29:00|2953.09|2953.09|2954|2954|2954|2954|2953.07|2953.07|0
1638779350000|2021-12-06 08:29:10|2954.06|2954.06|2954.39|2954.39|2954.39|2954.39|2954.06|2954.06|0
1638779360000|2021-12-06 08:29:20|2954.5|2954.5|2954.5|2954.5|2954.5|2954.5|2954.5|2954.5|0
1638779380000|2021-12-06 08:29:40|2954.43|2954.43|2954.56|2954.56|2954.56|2954.56|2954.43|2954.43|0
1638779390000|2021-12-06 08:29:50|2954.77|2954.77|2954.93|2954.93|2954.93|2954.93|2954.77|2954.77|0
1638779400000|2021-12-06 08:30:00|2954.62|2954.62|2954.68|2954.68|2954.84|2954.84|2954.62|2954.62|0
1638779410000|2021-12-06 08:30:10|2954.55|2954.55|2954.67|2954.67|2954.67|2954.67|2954.55|2954.55|0
1638779420000|2021-12-06 08:30:20|2954.3|2954.3|2954.19|2954.19|2954.3|2954.3|2954.19|2954.19|0
1638779430000|2021-12-06 08:30:30|2954.44|2954.44|2954.44|2954.44|2954.44|2954.44|2954.44|2954.44|0
1638779470000|2021-12-06 08:31:10|2954.37|2954.37|2954.37|2954.37|2954.37|2954.37|2954.37|2954.37|0
1638779480000|2021-12-06 08:31:20|2954.24|2954.24|2955.26|2955.26|2955.26|2955.26|2954.24|2954.24|0
1638779500000|2021-12-06 08:31:40|2955.28|2955.28|2954.9|2954.9|2955.28|2955.28|2954.9|2954.9|0
1638779510000|2021-12-06 08:31:50|2955.79|2955.79|2955.91|2955.91|2955.91|2955.91|2955.5|2955.5|0
1638779520000|2021-12-06 08:32:00|2955.62|2955.62|2955.59|2955.59|2955.7|2955.7|2955.59|2955.59|0
1638779550000|2021-12-06 08:32:30|2955.96|2955.96|2956.08|2956.08|2956.2|2956.2|2955.96|2955.96|0
1638779560000|2021-12-06 08:32:40|2956.02|2956.02|2956.02|2956.02|2956.02|2956.02|2956.02|2956.02|0
1638779590000|2021-12-06 08:33:10|2956.03|2956.03|2956.03|2956.03|2956.03|2956.03|2956.03|2956.03|0
1638779600000|2021-12-06 08:33:20|2956.15|2956.15|2956.15|2956.15|2956.15|2956.15|2956.15|2956.15|0
1638779620000|2021-12-06 08:33:40|2956.14|2956.14|2956.14|2956.14|2956.14|2956.14|2956.14|2956.14|0
1638779630000|2021-12-06 08:33:50|2956.15|2956.15|2956.15|2956.15|2956.15|2956.15|2956.15|2956.15|0
1638779650000|2021-12-06 08:34:10|2956.22|2956.22|2956.22|2956.22|2956.22|2956.22|2956.22|2956.22|0
1638779660000|2021-12-06 08:34:20|2956.24|2956.24|2956.21|2956.21|2956.24|2956.24|2956.17|2956.17|0
1638779690000|2021-12-06 08:34:50|2956.25|2956.25|2956.25|2956.25|2956.25|2956.25|2956.25|2956.25|0
1638779700000|2021-12-06 08:35:00|2956|2956|2956.1|2956.1|2956.1|2956.1|2956|2956|0
1638779720000|2021-12-06 08:35:20|2956.69|2956.69|2956.63|2956.63|2956.69|2956.69|2956.63|2956.63|0
1638779750000|2021-12-06 08:35:50|2956.74|2956.74|2956.74|2956.74|2956.74|2956.74|2956.74|2956.74|0
1638779760000|2021-12-06 08:36:00|2957.02|2957.02|2956.89|2956.89|2957.02|2957.02|2956.74|2956.74|0
1638779780000|2021-12-06 08:36:20|2957.11|2957.11|2957.32|2957.32|2957.32|2957.32|2957.11|2957.11|0
1638779800000|2021-12-06 08:36:40|2957.33|2957.33|2957.33|2957.33|2957.33|2957.33|2957.33|2957.33|0
1638779810000|2021-12-06 08:36:50|2957.35|2957.35|2957.44|2957.44|2957.47|2957.47|2957.35|2957.35|0
1638779820000|2021-12-06 08:37:00|2957.18|2957.18|2957.39|2957.39|2957.42|2957.42|2957.18|2957.18|0
1638779830000|2021-12-06 08:37:10|2957.21|2957.21|2957.21|2957.21|2957.21|2957.21|2957.21|2957.21|0
1638779850000|2021-12-06 08:37:30|2956.47|2956.47|2956.28|2956.28|2956.47|2956.47|2956.28|2956.28|0
1638779860000|2021-12-06 08:37:40|2956.25|2956.25|2955.89|2955.89|2956.25|2956.25|2955.89|2955.89|0
1638779870000|2021-12-06 08:37:50|2955.58|2955.58|2955.58|2955.58|2955.58|2955.58|2955.58|2955.58|0
1638779880000|2021-12-06 08:38:00|2955.44|2955.44|2955.3|2955.3|2955.44|2955.44|2955.3|2955.3|0
1638779910000|2021-12-06 08:38:30|2954.91|2954.91|2954.15|2954.15|2954.91|2954.91|2954.15|2954.15|0
1638779920000|2021-12-06 08:38:40|2954.29|2954.29|2954.57|2954.57|2954.9|2954.9|2953.99|2953.99|0
1638779950000|2021-12-06 08:39:10|2954.5|2954.5|2954.21|2954.21|2954.5|2954.5|2954.21|2954.21|0
1638779960000|2021-12-06 08:39:20|2954.08|2954.08|2954.28|2954.28|2954.28|2954.28|2954.08|2954.08|0
1638779980000|2021-12-06 08:39:40|2954.02|2954.02|2953.76|2953.76|2954.02|2954.02|2953.76|2953.76|0
1638780040000|2021-12-06 08:40:40|2953.57|2953.57|2953.57|2953.57|2953.57|2953.57|2953.57|2953.57|0
1638780050000|2021-12-06 08:40:50|2953.5|2953.5|2953.5|2953.5|2953.5|2953.5|2953.44|2953.44|0
1638780060000|2021-12-06 08:41:00|2954.09|2954.09|2953.96|2953.96|2954.09|2954.09|2953.96|2953.96|0
1638780080000|2021-12-06 08:41:20|2953.47|2953.47|2953.47|2953.47|2953.47|2953.47|2953.47|2953.47|0
1638780090000|2021-12-06 08:41:30|2953.6|2953.6|2953.6|2953.6|2953.6|2953.6|2953.6|2953.6|0
1638780100000|2021-12-06 08:41:40|2953.51|2953.51|2953.51|2953.51|2953.51|2953.51|2953.51|2953.51|0
1638780120000|2021-12-06 08:42:00|2953.02|2953.02|2952.82|2952.82|2953.02|2953.02|2952.82|2952.82|0
1638780140000|2021-12-06 08:42:20|2952.7|2952.7|2952.7|2952.7|2952.7|2952.7|2952.7|2952.7|0
1638780150000|2021-12-06 08:42:30|2952.64|2952.64|2952.64|2952.64|2952.64|2952.64|2952.64|2952.64|0
1638780160000|2021-12-06 08:42:40|2952.71|2952.71|2952.71|2952.71|2952.71|2952.71|2952.71|2952.71|0
1638780170000|2021-12-06 08:42:50|2952.75|2952.75|2953.11|2953.11|2953.11|2953.11|2952.75|2952.75|0
1638780190000|2021-12-06 08:43:10|2953.07|2953.07|2953.07|2953.07|2953.07|2953.07|2953.07|2953.07|0
1638780200000|2021-12-06 08:43:20|2953.14|2953.14|2953.27|2953.27|2953.27|2953.27|2953.14|2953.14|0
1638780210000|2021-12-06 08:43:30|2953.38|2953.38|2953.38|2953.38|2953.38|2953.38|2953.38|2953.38|0
1638780220000|2021-12-06 08:43:40|2953.49|2953.49|2953.86|2953.86|2953.86|2953.86|2953.49|2953.49|0
1638780240000|2021-12-06 08:44:00|2954.44|2954.44|2954.44|2954.44|2954.44|2954.44|2954.44|2954.44|0
1638780250000|2021-12-06 08:44:10|2954.3|2954.3|2953.75|2953.75|2954.3|2954.3|2953.75|2953.75|0
1638780260000|2021-12-06 08:44:20|2953.46|2953.46|2953.24|2953.24|2953.46|2953.46|2953.01|2953.01|0
1638780280000|2021-12-06 08:44:40|2953.19|2953.19|2953.24|2953.24|2953.24|2953.24|2953.15|2953.15|0
1638780300000|2021-12-06 08:45:00|2953.2|2953.2|2953.04|2953.04|2953.2|2953.2|2953.04|2953.04|0
1638780310000|2021-12-06 08:45:10|2952.91|2952.91|2952.91|2952.91|2952.91|2952.91|2952.91|2952.91|0
1638780320000|2021-12-06 08:45:20|2952.93|2952.93|2952.93|2952.93|2952.93|2952.93|2952.93|2952.93|0
1638780330000|2021-12-06 08:45:30|2952.88|2952.88|2952.59|2952.59|2952.88|2952.88|2952.59|2952.59|0
1638780350000|2021-12-06 08:45:50|2952.92|2952.92|2952.91|2952.91|2953.05|2953.05|2952.91|2952.91|0
1638780360000|2021-12-06 08:46:00|2953.1|2953.1|2953.3|2953.3|2953.3|2953.3|2952.99|2952.99|0
1638780370000|2021-12-06 08:46:10|2953.26|2953.26|2952.96|2952.96|2953.26|2953.26|2952.96|2952.96|0
1638780380000|2021-12-06 08:46:20|2952.86|2952.86|2952.86|2952.86|2952.86|2952.86|2952.86|2952.86|0
1638780390000|2021-12-06 08:46:30|2952.79|2952.79|2952.86|2952.86|2952.86|2952.86|2952.79|2952.79|0
1638780410000|2021-12-06 08:46:50|2952.97|2952.97|2952.97|2952.97|2952.97|2952.97|2952.97|2952.97|0
1638780420000|2021-12-06 08:47:00|2953.03|2953.03|2953.03|2953.03|2953.03|2953.03|2953.03|2953.03|0
1638780430000|2021-12-06 08:47:10|2952.93|2952.93|2952.81|2952.81|2952.93|2952.93|2952.81|2952.81|0
1638780440000|2021-12-06 08:47:20|2953.02|2953.02|2952.67|2952.67|2953.22|2953.22|2952.67|2952.67|0
1638780450000|2021-12-06 08:47:30|2952.55|2952.55|2952.23|2952.23|2952.55|2952.55|2952.23|2952.23|0
1638780480000|2021-12-06 08:48:00|2952.21|2952.21|2952.23|2952.23|2952.25|2952.25|2952.21|2952.21|0
1638780510000|2021-12-06 08:48:30|2952.37|2952.37|2952.5|2952.5|2952.5|2952.5|2952.37|2952.37|0
1638780530000|2021-12-06 08:48:50|2952.47|2952.47|2952.74|2952.74|2952.74|2952.74|2952.47|2952.47|0
1638780540000|2021-12-06 08:49:00|2952.61|2952.61|2952.61|2952.61|2952.61|2952.61|2952.61|2952.61|0
1638780560000|2021-12-06 08:49:20|2952.67|2952.67|2952.67|2952.67|2952.67|2952.67|2952.67|2952.67|0
1638780580000|2021-12-06 08:49:40|2952.54|2952.54|2952.54|2952.54|2952.54|2952.54|2952.54|2952.54|0
1638780590000|2021-12-06 08:49:50|2952.31|2952.31|2952.31|2952.31|2952.31|2952.31|2952.31|2952.31|0
1638780600000|2021-12-06 08:50:00|2952.43|2952.43|2953.12|2953.12|2953.12|2953.12|2952.43|2952.43|0
1638780610000|2021-12-06 08:50:10|2953.42|2953.42|2953.42|2953.42|2953.42|2953.42|2953.42|2953.42|0
1638780620000|2021-12-06 08:50:20|2953.34|2953.34|2953.45|2953.45|2953.55|2953.55|2953.34|2953.34|0
1638780630000|2021-12-06 08:50:30|2953.56|2953.56|2953.82|2953.82|2953.82|2953.82|2953.56|2953.56|0
1638780670000|2021-12-06 08:51:10|2953.94|2953.94|2953.94|2953.94|2953.94|2953.94|2953.94|2953.94|0
1638780680000|2021-12-06 08:51:20|2953.69|2953.69|2953.69|2953.69|2953.69|2953.69|2953.69|2953.69|0
1638780690000|2021-12-06 08:51:30|2953.4|2953.4|2953.68|2953.68|2953.68|2953.68|2953.4|2953.4|0
1638780700000|2021-12-06 08:51:40|2953.54|2953.54|2953.54|2953.54|2953.54|2953.54|2953.54|2953.54|0
1638780720000|2021-12-06 08:52:00|2953.61|2953.61|2953.82|2953.82|2953.82|2953.82|2953.61|2953.61|0
1638780740000|2021-12-06 08:52:20|2954.04|2954.04|2954.15|2954.15|2954.15|2954.15|2954.04|2954.04|0
1638780750000|2021-12-06 08:52:30|2954.27|2954.27|2954.27|2954.27|2954.27|2954.27|2954.27|2954.27|0
1638780770000|2021-12-06 08:52:50|2954.15|2954.15|2954.35|2954.35|2954.35|2954.35|2954.15|2954.15|0
1638780780000|2021-12-06 08:53:00|2954.79|2954.79|2954.89|2954.89|2954.89|2954.89|2954.79|2954.79|0
1638780790000|2021-12-06 08:53:10|2954.84|2954.84|2954.89|2954.89|2954.89|2954.89|2954.84|2954.84|0
1638780800000|2021-12-06 08:53:20|2954.83|2954.83|2954.7|2954.7|2954.83|2954.83|2954.7|2954.7|0
1638780840000|2021-12-06 08:54:00|2954.76|2954.76|2954.76|2954.76|2954.76|2954.76|2954.76|2954.76|0
1638780860000|2021-12-06 08:54:20|2954.88|2954.88|2954.68|2954.68|2954.88|2954.88|2954.68|2954.68|0
1638780870000|2021-12-06 08:54:30|2954.43|2954.43|2954.31|2954.31|2954.43|2954.43|2954.31|2954.31|0
1638780890000|2021-12-06 08:54:50|2954.25|2954.25|2954.25|2954.25|2954.25|2954.25|2954.25|2954.25|0
1638780900000|2021-12-06 08:55:00|2954.16|2954.16|2954.16|2954.16|2954.16|2954.16|2954.16|2954.16|0
1638780910000|2021-12-06 08:55:10|2954.41|2954.41|2954.54|2954.54|2954.54|2954.54|2954.41|2954.41|0
1638780930000|2021-12-06 08:55:30|2954.76|2954.76|2954.56|2954.56|2954.76|2954.76|2954.56|2954.56|0
1638780940000|2021-12-06 08:55:40|2954.43|2954.43|2954.28|2954.28|2954.43|2954.43|2954.28|2954.28|0
1638780950000|2021-12-06 08:55:50|2954.41|2954.41|2954.57|2954.57|2954.57|2954.57|2954.41|2954.41|0
1638780960000|2021-12-06 08:56:00|2954.55|2954.55|2954.53|2954.53|2954.68|2954.68|2954.46|2954.46|0
1638780970000|2021-12-06 08:56:10|2954.59|2954.59|2954.81|2954.81|2954.81|2954.81|2954.59|2954.59|0
1638780980000|2021-12-06 08:56:20|2954.59|2954.59|2955.26|2955.26|2955.26|2955.26|2954.59|2954.59|0
1638781010000|2021-12-06 08:56:50|2955.14|2955.14|2955.16|2955.16|2955.16|2955.16|2955.04|2955.04|0
1638781060000|2021-12-06 08:57:40|2955.47|2955.47|2955.47|2955.47|2955.47|2955.47|2955.47|2955.47|0
1638781080000|2021-12-06 08:58:00|2955.65|2955.65|2955.65|2955.65|2955.65|2955.65|2955.65|2955.65|0
1638781090000|2021-12-06 08:58:10|2955.39|2955.39|2955.42|2955.42|2955.42|2955.42|2955.39|2955.39|0
1638781120000|2021-12-06 08:58:40|2955.56|2955.56|2955.56|2955.56|2955.56|2955.56|2955.56|2955.56|0
1638781130000|2021-12-06 08:58:50|2955.52|2955.52|2955.28|2955.28|2955.52|2955.52|2955.14|2955.14|0
1638781140000|2021-12-06 08:59:00|2955.17|2955.17|2955.02|2955.02|2955.17|2955.17|2955.02|2955.02|0
1638781150000|2021-12-06 08:59:10|2954.96|2954.96|2954.96|2954.96|2954.96|2954.96|2954.96|2954.96|0
1638781160000|2021-12-06 08:59:20|2955.38|2955.38|2955.38|2955.38|2955.38|2955.38|2955.38|2955.38|0
1638781170000|2021-12-06 08:59:30|2955.44|2955.44|2955.51|2955.51|2955.51|2955.51|2955.44|2955.44|0
1638781200000|2021-12-06 09:00:00|2955.4|2955.4|2955.52|2955.52|2955.52|2955.52|2955.4|2955.4|0
1638781210000|2021-12-06 09:00:10|2955.78|2955.78|2955.78|2955.78|2955.78|2955.78|2955.78|2955.78|0
1638781220000|2021-12-06 09:00:20|2955.85|2955.85|2955.85|2955.85|2955.85|2955.85|2955.85|2955.85|0
1638781230000|2021-12-06 09:00:30|2956.09|2956.09|2955.99|2955.99|2956.09|2956.09|2955.99|2955.99|0
1638781240000|2021-12-06 09:00:40|2956.11|2956.11|2956.98|2956.98|2957.43|2957.43|2956.11|2956.11|0
1638781250000|2021-12-06 09:00:50|2957.04|2957.04|2956.98|2956.98|2957.04|2957.04|2956.98|2956.98|0
1638781270000|2021-12-06 09:01:10|2957.1|2957.1|2957.37|2957.37|2957.37|2957.37|2957.1|2957.1|0
1638781300000|2021-12-06 09:01:40|2957.49|2957.49|2957.49|2957.49|2957.49|2957.49|2957.49|2957.49|0
1638781310000|2021-12-06 09:01:50|2957.45|2957.45|2957.45|2957.45|2957.45|2957.45|2957.45|2957.45|0
1638781340000|2021-12-06 09:02:20|2958.13|2958.13|2958.13|2958.13|2958.13|2958.13|2958.13|2958.13|0
1638781370000|2021-12-06 09:02:50|2958.26|2958.26|2958.26|2958.26|2958.26|2958.26|2958.26|2958.26|0
1638781380000|2021-12-06 09:03:00|2958.03|2958.03|2958.03|2958.03|2958.03|2958.03|2958.03|2958.03|0
1638781420000|2021-12-06 09:03:40|2957.91|2957.91|2957.91|2957.91|2957.91|2957.91|2957.91|2957.91|0
1638781430000|2021-12-06 09:03:50|2957.76|2957.76|2957.76|2957.76|2957.76|2957.76|2957.7|2957.7|0
1638781440000|2021-12-06 09:04:00|2957.71|2957.71|2957.71|2957.71|2957.71|2957.71|2957.71|2957.71|0
1638781450000|2021-12-06 09:04:10|2957.56|2957.56|2956.78|2956.78|2957.56|2957.56|2956.78|2956.78|0
1638781460000|2021-12-06 09:04:20|2956.65|2956.65|2956.65|2956.65|2956.65|2956.65|2956.65|2956.65|0
1638781480000|2021-12-06 09:04:40|2956.77|2956.77|2956.77|2956.77|2956.77|2956.77|2956.77|2956.77|0
1638781530000|2021-12-06 09:05:30|2956.64|2956.64|2956.64|2956.64|2956.64|2956.64|2956.64|2956.64|0
1638781540000|2021-12-06 09:05:40|2956.48|2956.48|2956.53|2956.53|2956.53|2956.53|2956.48|2956.48|0
1638781550000|2021-12-06 09:05:50|2956.33|2956.33|2956.33|2956.33|2956.33|2956.33|2956.33|2956.33|0
1638781560000|2021-12-06 09:06:00|2956.62|2956.62|2956.39|2956.39|2956.62|2956.62|2956.39|2956.39|0
1638781570000|2021-12-06 09:06:10|2956.5|2956.5|2956.61|2956.61|2956.61|2956.61|2956.5|2956.5|0
1638781580000|2021-12-06 09:06:20|2956.54|2956.54|2956.48|2956.48|2956.54|2956.54|2956.48|2956.48|0
1638781590000|2021-12-06 09:06:30|2956.41|2956.41|2956.34|2956.34|2956.41|2956.41|2956.34|2956.34|0
1638781610000|2021-12-06 09:06:50|2956.4|2956.4|2956.4|2956.4|2956.4|2956.4|2956.4|2956.4|0
1638781620000|2021-12-06 09:07:00|2956.28|2956.28|2956.1|2956.1|2956.28|2956.28|2956.1|2956.1|0
1638781630000|2021-12-06 09:07:10|2956.04|2956.04|2956.04|2956.04|2956.04|2956.04|2956.04|2956.04|0
1638781650000|2021-12-06 09:07:30|2955.81|2955.81|2955.81|2955.81|2955.81|2955.81|2955.81|2955.81|0
1638781660000|2021-12-06 09:07:40|2955.88|2955.88|2955.88|2955.88|2955.88|2955.88|2955.88|2955.88|0
1638781670000|2021-12-06 09:07:50|2955.92|2955.92|2956.05|2956.05|2956.05|2956.05|2955.92|2955.92|0
1638781680000|2021-12-06 09:08:00|2955.94|2955.94|2955.9|2955.9|2955.94|2955.94|2955.77|2955.77|0
1638781690000|2021-12-06 09:08:10|2955.84|2955.84|2955.84|2955.84|2955.84|2955.84|2955.84|2955.84|0
1638781700000|2021-12-06 09:08:20|2955.96|2955.96|2956.08|2956.08|2956.08|2956.08|2955.96|2955.96|0
1638781710000|2021-12-06 09:08:30|2955.95|2955.95|2955.89|2955.89|2955.95|2955.95|2955.89|2955.89|0
1638781720000|2021-12-06 09:08:40|2955.92|2955.92|2955.92|2955.92|2955.92|2955.92|2955.92|2955.92|0
1638781730000|2021-12-06 09:08:50|2955.82|2955.82|2955.61|2955.61|2955.82|2955.82|2955.61|2955.61|0
1638781740000|2021-12-06 09:09:00|2955.92|2955.92|2955.96|2955.96|2955.96|2955.96|2955.92|2955.92|0
1638781750000|2021-12-06 09:09:10|2956.02|2956.02|2956.02|2956.02|2956.02|2956.02|2956.02|2956.02|0
1638781760000|2021-12-06 09:09:20|2955.98|2955.98|2955.96|2955.96|2956.02|2956.02|2955.96|2955.96|0
1638781770000|2021-12-06 09:09:30|2956.09|2956.09|2956.09|2956.09|2956.09|2956.09|2956.09|2956.09|0
1638781780000|2021-12-06 09:09:40|2956.02|2956.02|2956.02|2956.02|2956.02|2956.02|2956.02|2956.02|0
1638781790000|2021-12-06 09:09:50|2956.1|2956.1|2956.1|2956.1|2956.1|2956.1|2956.1|2956.1|0
1638781820000|2021-12-06 09:10:20|2955.96|2955.96|2955.83|2955.83|2955.96|2955.96|2955.83|2955.83|0
1638781840000|2021-12-06 09:10:40|2955.7|2955.7|2955.7|2955.7|2955.7|2955.7|2955.7|2955.7|0
1638781850000|2021-12-06 09:10:50|2955.85|2955.85|2955.85|2955.85|2955.85|2955.85|2955.85|2955.85|0
1638781860000|2021-12-06 09:11:00|2955.64|2955.64|2955.64|2955.64|2955.64|2955.64|2955.64|2955.64|0
1638781870000|2021-12-06 09:11:10|2955.58|2955.58|2955.45|2955.45|2955.58|2955.58|2955.45|2955.45|0
1638781920000|2021-12-06 09:12:00|2955.52|2955.52|2955.52|2955.52|2955.52|2955.52|2955.52|2955.52|0
1638781940000|2021-12-06 09:12:20|2955.56|2955.56|2955.56|2955.56|2955.56|2955.56|2955.56|2955.56|0
1638781950000|2021-12-06 09:12:30|2955.57|2955.57|2955.58|2955.58|2955.58|2955.58|2955.57|2955.57|0
1638781960000|2021-12-06 09:12:40|2955.33|2955.33|2955.33|2955.33|2955.33|2955.33|2955.33|2955.33|0
1638781980000|2021-12-06 09:13:00|2955.43|2955.43|2955.62|2955.62|2955.62|2955.62|2955.32|2955.32|0
1638781990000|2021-12-06 09:13:10|2955.59|2955.59|2955.59|2955.59|2955.59|2955.59|2955.59|2955.59|0
1638782000000|2021-12-06 09:13:20|2955.7|2955.7|2956.88|2956.88|2956.88|2956.88|2955.7|2955.7|0
1638782010000|2021-12-06 09:13:30|2956.99|2956.99|2956.89|2956.89|2957.12|2957.12|2956.89|2956.89|0
1638782020000|2021-12-06 09:13:40|2957.35|2957.35|2957.35|2957.35|2957.35|2957.35|2957.35|2957.35|0
1638782030000|2021-12-06 09:13:50|2956.76|2956.76|2956.76|2956.76|2956.76|2956.76|2956.76|2956.76|0
1638782040000|2021-12-06 09:14:00|2956.65|2956.65|2956.65|2956.65|2956.65|2956.65|2956.65|2956.65|0
1638782050000|2021-12-06 09:14:10|2956.61|2956.61|2956.61|2956.61|2956.61|2956.61|2956.61|2956.61|0
1638782070000|2021-12-06 09:14:30|2957.2|2957.2|2957.25|2957.25|2957.31|2957.31|2957.05|2957.05|0
1638782090000|2021-12-06 09:14:50|2957.54|2957.54|2957.84|2957.84|2957.84|2957.84|2957.54|2957.54|0
1638782100000|2021-12-06 09:15:00|2958.29|2958.29|2958.68|2958.68|2958.91|2958.91|2958.29|2958.29|0
1638782110000|2021-12-06 09:15:10|2958.61|2958.61|2958.61|2958.61|2958.61|2958.61|2958.61|2958.61|0
1638782140000|2021-12-06 09:15:40|2958.51|2958.51|2958.51|2958.51|2958.51|2958.51|2958.51|2958.51|0
1638782150000|2021-12-06 09:15:50|2958.42|2958.42|2958.42|2958.42|2958.42|2958.42|2958.42|2958.42|0
1638782160000|2021-12-06 09:16:00|2958.52|2958.52|2958.78|2958.78|2958.78|2958.78|2958.52|2958.52|0
1638782190000|2021-12-06 09:16:30|2958.77|2958.77|2958.77|2958.77|2958.77|2958.77|2958.77|2958.77|0
1638782210000|2021-12-06 09:16:50|2958.82|2958.82|2958.82|2958.82|2958.82|2958.82|2958.82|2958.82|0
1638782220000|2021-12-06 09:17:00|2958.93|2958.93|2958.93|2958.93|2958.93|2958.93|2958.93|2958.93|0
1638782230000|2021-12-06 09:17:10|2958.81|2958.81|2958.93|2958.93|2958.93|2958.93|2958.81|2958.81|0
1638782240000|2021-12-06 09:17:20|2959.3|2959.3|2959.18|2959.18|2959.3|2959.3|2959.18|2959.18|0
1638782260000|2021-12-06 09:17:40|2959.25|2959.25|2959.18|2959.18|2959.25|2959.25|2959.18|2959.18|0
1638782270000|2021-12-06 09:17:50|2959.11|2959.11|2959.24|2959.24|2959.24|2959.24|2959.11|2959.11|0
1638782280000|2021-12-06 09:18:00|2959.1|2959.1|2959.04|2959.04|2959.1|2959.1|2959.04|2959.04|0
1638782290000|2021-12-06 09:18:10|2958.89|2958.89|2959|2959|2959|2959|2958.89|2958.89|0
1638782310000|2021-12-06 09:18:30|2959.13|2959.13|2959.13|2959.13|2959.13|2959.13|2959.13|2959.13|0
1638782320000|2021-12-06 09:18:40|2959.19|2959.19|2959.19|2959.19|2959.19|2959.19|2959.19|2959.19|0
1638782330000|2021-12-06 09:18:50|2959.13|2959.13|2959.13|2959.13|2959.2|2959.2|2959.13|2959.13|0
1638782350000|2021-12-06 09:19:10|2959.06|2959.06|2959|2959|2959.06|2959.06|2959|2959|0
1638782360000|2021-12-06 09:19:20|2958.88|2958.88|2958.88|2958.88|2958.88|2958.88|2958.88|2958.88|0
1638782380000|2021-12-06 09:19:40|2959.07|2959.07|2959.13|2959.13|2959.13|2959.13|2959.07|2959.07|0
1638782390000|2021-12-06 09:19:50|2959.26|2959.26|2959.26|2959.26|2959.26|2959.26|2959.26|2959.26|0
1638782410000|2021-12-06 09:20:10|2958.96|2958.96|2958.96|2958.96|2958.96|2958.96|2958.96|2958.96|0
1638782440000|2021-12-06 09:20:40|2959.33|2959.33|2959.33|2959.33|2959.33|2959.33|2959.33|2959.33|0
1638782450000|2021-12-06 09:20:50|2958.89|2958.89|2958.89|2958.89|2958.89|2958.89|2958.89|2958.89|0
1638782460000|2021-12-06 09:21:00|2959.04|2959.04|2960.47|2960.47|2960.47|2960.47|2959.04|2959.04|0
1638782470000|2021-12-06 09:21:10|2960.02|2960.02|2960.32|2960.32|2960.6|2960.6|2960.02|2960.02|0
1638782480000|2021-12-06 09:21:20|2960.33|2960.33|2960.62|2960.62|2960.9|2960.9|2960.33|2960.33|0
1638782490000|2021-12-06 09:21:30|2960.79|2960.79|2960.56|2960.56|2960.79|2960.79|2960.56|2960.56|0
1638782500000|2021-12-06 09:21:40|2960.6|2960.6|2960.54|2960.54|2960.6|2960.6|2960.43|2960.43|0
1638782510000|2021-12-06 09:21:50|2960.48|2960.48|2960.26|2960.26|2960.48|2960.48|2960.26|2960.26|0
1638782530000|2021-12-06 09:22:10|2960.33|2960.33|2959.65|2959.65|2960.33|2960.33|2959.65|2959.65|0
1638782540000|2021-12-06 09:22:20|2959.31|2959.31|2959.31|2959.31|2959.31|2959.31|2959.31|2959.31|0
1638782550000|2021-12-06 09:22:30|2959.37|2959.37|2959.78|2959.78|2959.78|2959.78|2959.37|2959.37|0
1638782560000|2021-12-06 09:22:40|2959.67|2959.67|2959.67|2959.67|2959.82|2959.82|2959.67|2959.67|0
1638782570000|2021-12-06 09:22:50|2959.82|2959.82|2959.67|2959.67|2959.82|2959.82|2959.67|2959.67|0
1638782580000|2021-12-06 09:23:00|2959.71|2959.71|2959.72|2959.72|2959.82|2959.82|2959.71|2959.71|0
1638782590000|2021-12-06 09:23:10|2959.52|2959.52|2959.39|2959.39|2959.52|2959.52|2959.39|2959.39|0
1638782600000|2021-12-06 09:23:20|2959.35|2959.35|2959.41|2959.41|2959.41|2959.41|2959.35|2959.35|0
1638782620000|2021-12-06 09:23:40|2959.38|2959.38|2959.18|2959.18|2959.38|2959.38|2959.18|2959.18|0
1638782650000|2021-12-06 09:24:10|2959.28|2959.28|2959.28|2959.28|2959.28|2959.28|2959.28|2959.28|0
1638782660000|2021-12-06 09:24:20|2959.4|2959.4|2959.4|2959.4|2959.4|2959.4|2959.4|2959.4|0
1638782670000|2021-12-06 09:24:30|2959.64|2959.64|2959.64|2959.64|2959.64|2959.64|2959.64|2959.64|0
1638782680000|2021-12-06 09:24:40|2959.6|2959.6|2959.6|2959.6|2959.6|2959.6|2959.6|2959.6|0
1638782700000|2021-12-06 09:25:00|2959.48|2959.48|2959.68|2959.68|2959.68|2959.68|2959.48|2959.48|0
1638782710000|2021-12-06 09:25:10|2959.58|2959.58|2959.68|2959.68|2959.68|2959.68|2959.58|2959.58|0
1638782740000|2021-12-06 09:25:40|2959.75|2959.75|2959.57|2959.57|2959.75|2959.75|2959.57|2959.57|0
1638782760000|2021-12-06 09:26:00|2959.77|2959.77|2959.7|2959.7|2959.77|2959.77|2959.7|2959.7|0
1638782780000|2021-12-06 09:26:20|2959.57|2959.57|2959.57|2959.57|2959.57|2959.57|2959.57|2959.57|0
1638782790000|2021-12-06 09:26:30|2959.38|2959.38|2959.38|2959.38|2959.38|2959.38|2959.38|2959.38|0
1638782800000|2021-12-06 09:26:40|2959.48|2959.48|2959.58|2959.58|2959.58|2959.58|2959.38|2959.38|0
1638782850000|2021-12-06 09:27:30|2960.07|2960.07|2960.32|2960.32|2960.32|2960.32|2960.07|2960.07|0
1638782860000|2021-12-06 09:27:40|2960.9|2960.9|2960.94|2960.94|2961.42|2961.42|2960.9|2960.9|0
1638782870000|2021-12-06 09:27:50|2960.87|2960.87|2961.21|2961.21|2961.21|2961.21|2960.8|2960.8|0
1638782880000|2021-12-06 09:28:00|2961.44|2961.44|2961.82|2961.82|2962.04|2962.04|2961.44|2961.44|0
1638782890000|2021-12-06 09:28:10|2961.95|2961.95|2962.01|2962.01|2962.01|2962.01|2961.89|2961.89|0
1638782900000|2021-12-06 09:28:20|2961.86|2961.86|2961.86|2961.86|2961.86|2961.86|2961.86|2961.86|0
1638782940000|2021-12-06 09:29:00|2961.96|2961.96|2962.11|2962.11|2962.11|2962.11|2961.96|2961.96|0
1638782960000|2021-12-06 09:29:20|2962.23|2962.23|2962.23|2962.23|2962.23|2962.23|2962.23|2962.23|0
1638782980000|2021-12-06 09:29:40|2962.1|2962.1|2962.1|2962.1|2962.1|2962.1|2962.1|2962.1|0
1638782990000|2021-12-06 09:29:50|2962.03|2962.03|2962.03|2962.03|2962.03|2962.03|2962.03|2962.03|0
1638783000000|2021-12-06 09:30:00|2962.19|2962.19|2962.53|2962.53|2962.53|2962.53|2962.19|2962.19|0
1638783010000|2021-12-06 09:30:10|2962.6|2962.6|2961.9|2961.9|2962.66|2962.66|2961.9|2961.9|0
1638783020000|2021-12-06 09:30:20|2962.01|2962.01|2962.01|2962.01|2962.01|2962.01|2962.01|2962.01|0
1638783040000|2021-12-06 09:30:40|2961.97|2961.97|2961.97|2961.97|2961.97|2961.97|2961.97|2961.97|0
1638783050000|2021-12-06 09:30:50|2961.6|2961.6|2961.4|2961.4|2961.6|2961.6|2961.4|2961.4|0
1638783060000|2021-12-06 09:31:00|2961.5|2961.5|2961.35|2961.35|2961.65|2961.65|2961.35|2961.35|0
1638783070000|2021-12-06 09:31:10|2961.94|2961.94|2961.94|2961.94|2961.94|2961.94|2961.94|2961.94|0
1638783090000|2021-12-06 09:31:30|2962.06|2962.06|2962.06|2962.06|2962.06|2962.06|2962.06|2962.06|0
1638783100000|2021-12-06 09:31:40|2961.99|2961.99|2961.99|2961.99|2961.99|2961.99|2961.99|2961.99|0
1638783120000|2021-12-06 09:32:00|2961.76|2961.76|2961.87|2961.87|2961.87|2961.87|2961.54|2961.54|0
1638783130000|2021-12-06 09:32:10|2961.72|2961.72|2961.72|2961.72|2961.72|2961.72|2961.72|2961.72|0
1638783140000|2021-12-06 09:32:20|2961.48|2961.48|2960.95|2960.95|2961.48|2961.48|2960.95|2960.95|0
1638783150000|2021-12-06 09:32:30|2960.51|2960.51|2960.33|2960.33|2960.51|2960.51|2960.33|2960.33|0
1638783170000|2021-12-06 09:32:50|2960.11|2960.11|2960.23|2960.23|2960.23|2960.23|2960.11|2960.11|0
1638783180000|2021-12-06 09:33:00|2959.94|2959.94|2959.5|2959.5|2959.94|2959.94|2959.49|2959.49|0
1638783190000|2021-12-06 09:33:10|2959.7|2959.7|2959.39|2959.39|2959.7|2959.7|2959.39|2959.39|0
1638783200000|2021-12-06 09:33:20|2959.65|2959.65|2959.78|2959.78|2959.78|2959.78|2959.65|2959.65|0
1638783210000|2021-12-06 09:33:30|2959.8|2959.8|2959.8|2959.8|2959.8|2959.8|2959.8|2959.8|0
1638783230000|2021-12-06 09:33:50|2959.75|2959.75|2959.69|2959.69|2959.75|2959.75|2959.69|2959.69|0
1638783240000|2021-12-06 09:34:00|2959.63|2959.63|2959.63|2959.63|2959.63|2959.63|2959.63|2959.63|0
1638783250000|2021-12-06 09:34:10|2959.85|2959.85|2959.85|2959.85|2959.85|2959.85|2959.85|2959.85|0
1638783260000|2021-12-06 09:34:20|2959.83|2959.83|2959.83|2959.83|2959.83|2959.83|2959.83|2959.83|0
1638783270000|2021-12-06 09:34:30|2960.17|2960.17|2960.17|2960.17|2960.17|2960.17|2960.05|2960.05|0
1638783300000|2021-12-06 09:35:00|2959.93|2959.93|2959.83|2959.83|2959.93|2959.93|2959.83|2959.83|0
1638783310000|2021-12-06 09:35:10|2959.72|2959.72|2959.68|2959.68|2959.72|2959.72|2959.68|2959.68|0
1638783330000|2021-12-06 09:35:30|2959.91|2959.91|2959.96|2959.96|2959.96|2959.96|2959.91|2959.91|0
1638783340000|2021-12-06 09:35:40|2959.85|2959.85|2959.85|2959.85|2959.85|2959.85|2959.85|2959.85|0
1638783360000|2021-12-06 09:36:00|2959.71|2959.71|2959.57|2959.57|2959.71|2959.71|2959.57|2959.57|0
1638783370000|2021-12-06 09:36:10|2959.85|2959.85|2959.63|2959.63|2959.85|2959.85|2959.63|2959.63|0
1638783400000|2021-12-06 09:36:40|2959.32|2959.32|2959.19|2959.19|2959.32|2959.32|2959.19|2959.19|0
1638783410000|2021-12-06 09:36:50|2958.95|2958.95|2958.95|2958.95|2958.95|2958.95|2958.95|2958.95|0
1638783420000|2021-12-06 09:37:00|2958.61|2958.61|2958.59|2958.59|2958.63|2958.63|2958.59|2958.59|0
1638783430000|2021-12-06 09:37:10|2958.58|2958.58|2958.58|2958.58|2958.58|2958.58|2958.58|2958.58|0
1638783450000|2021-12-06 09:37:30|2958.39|2958.39|2958.26|2958.26|2958.39|2958.39|2958.26|2958.26|0
1638783460000|2021-12-06 09:37:40|2958.13|2958.13|2958.13|2958.13|2958.13|2958.13|2958.13|2958.13|0
1638783470000|2021-12-06 09:37:50|2958.24|2958.24|2958.24|2958.24|2958.24|2958.24|2958.24|2958.24|0
1638783480000|2021-12-06 09:38:00|2958|2958|2958|2958|2958|2958|2958|2958|0
1638783490000|2021-12-06 09:38:10|2957.85|2957.85|2957.7|2957.7|2958|2958|2957.7|2957.7|0
1638783510000|2021-12-06 09:38:30|2957.83|2957.83|2957.83|2957.83|2957.83|2957.83|2957.83|2957.83|0
1638783520000|2021-12-06 09:38:40|2958.08|2958.08|2958.08|2958.08|2958.08|2958.08|2958.08|2958.08|0
1638783550000|2021-12-06 09:39:10|2958.01|2958.01|2958.18|2958.18|2958.49|2958.49|2957.36|2957.36|0
1638783560000|2021-12-06 09:39:20|2957.89|2957.89|2957.7|2957.7|2957.93|2957.93|2957.7|2957.7|0
1638783570000|2021-12-06 09:39:30|2957.63|2957.63|2957.63|2957.63|2957.63|2957.63|2957.63|2957.63|0
1638783580000|2021-12-06 09:39:40|2957.74|2957.74|2957.74|2957.74|2957.74|2957.74|2957.74|2957.74|0
1638783590000|2021-12-06 09:39:50|2957.48|2957.48|2957.41|2957.41|2957.48|2957.48|2957.41|2957.41|0
1638783600000|2021-12-06 09:40:00|2957.27|2957.27|2957.27|2957.27|2957.41|2957.41|2957.1|2957.1|0
1638783610000|2021-12-06 09:40:10|2957.31|2957.31|2957.38|2957.38|2957.38|2957.38|2957.31|2957.31|0
1638783620000|2021-12-06 09:40:20|2957.32|2957.32|2957.32|2957.32|2957.32|2957.32|2957.32|2957.32|0
1638783650000|2021-12-06 09:40:50|2957.19|2957.19|2957.62|2957.62|2957.62|2957.62|2957.19|2957.19|0
1638783660000|2021-12-06 09:41:00|2957.42|2957.42|2957.36|2957.36|2957.65|2957.65|2957.36|2957.36|0
1638783670000|2021-12-06 09:41:10|2957.4|2957.4|2957.66|2957.66|2957.66|2957.66|2957.4|2957.4|0
1638783680000|2021-12-06 09:41:20|2958.03|2958.03|2958.3|2958.3|2958.3|2958.3|2958.03|2958.03|0
1638783690000|2021-12-06 09:41:30|2958.37|2958.37|2958.37|2958.37|2958.37|2958.37|2958.37|2958.37|0
1638783720000|2021-12-06 09:42:00|2958.25|2958.25|2958.25|2958.25|2958.25|2958.25|2958.25|2958.25|0
1638783730000|2021-12-06 09:42:10|2958.32|2958.32|2958.39|2958.39|2958.39|2958.39|2958.32|2958.32|0
1638783740000|2021-12-06 09:42:20|2958.44|2958.44|2958.59|2958.59|2958.59|2958.59|2958.44|2958.44|0
1638783770000|2021-12-06 09:42:50|2958.46|2958.46|2958.46|2958.46|2958.46|2958.46|2958.46|2958.46|0
1638783780000|2021-12-06 09:43:00|2958.58|2958.58|2958.7|2958.7|2958.7|2958.7|2958.58|2958.58|0
1638783800000|2021-12-06 09:43:20|2958.77|2958.77|2958.77|2958.77|2958.77|2958.77|2958.77|2958.77|0
1638783810000|2021-12-06 09:43:30|2959|2959|2959.41|2959.41|2959.53|2959.53|2959|2959|0
1638783830000|2021-12-06 09:43:50|2959.51|2959.51|2959.51|2959.51|2959.51|2959.51|2959.51|2959.51|0
1638783840000|2021-12-06 09:44:00|2959.63|2959.63|2959.69|2959.69|2959.69|2959.69|2959.63|2959.63|0
1638783850000|2021-12-06 09:44:10|2959.57|2959.57|2959.62|2959.62|2959.62|2959.62|2959.57|2959.57|0
1638783870000|2021-12-06 09:44:30|2959.69|2959.69|2959.69|2959.69|2959.69|2959.69|2959.69|2959.69|0
1638783890000|2021-12-06 09:44:50|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|0
1638783900000|2021-12-06 09:45:00|2959.7|2959.7|2959.56|2959.56|2959.7|2959.7|2959.41|2959.41|0
1638783910000|2021-12-06 09:45:10|2959.65|2959.65|2959.55|2959.55|2959.65|2959.65|2959.55|2959.55|0
1638783920000|2021-12-06 09:45:20|2959.35|2959.35|2959.35|2959.35|2959.35|2959.35|2959.35|2959.35|0
1638783930000|2021-12-06 09:45:30|2959.64|2959.64|2959.64|2959.64|2959.64|2959.64|2959.64|2959.64|0
1638783940000|2021-12-06 09:45:40|2959.4|2959.4|2959.1|2959.1|2959.4|2959.4|2959.1|2959.1|0
1638783950000|2021-12-06 09:45:50|2959.3|2959.3|2959.42|2959.42|2959.64|2959.64|2959.3|2959.3|0
1638783970000|2021-12-06 09:46:10|2959.35|2959.35|2959.31|2959.31|2959.39|2959.39|2959.31|2959.31|0
1638783980000|2021-12-06 09:46:20|2959.17|2959.17|2959.11|2959.11|2959.17|2959.17|2959.11|2959.11|0
1638783990000|2021-12-06 09:46:30|2958.67|2958.67|2958.42|2958.42|2958.67|2958.67|2958.42|2958.42|0
1638784000000|2021-12-06 09:46:40|2958.55|2958.55|2958.55|2958.55|2958.55|2958.55|2958.55|2958.55|0
1638784030000|2021-12-06 09:47:10|2958.47|2958.47|2958.47|2958.47|2958.47|2958.47|2958.47|2958.47|0
1638784040000|2021-12-06 09:47:20|2958.27|2958.27|2958.27|2958.27|2958.27|2958.27|2958.27|2958.27|0
1638784050000|2021-12-06 09:47:30|2958.2|2958.2|2958.23|2958.23|2958.23|2958.23|2958.2|2958.2|0
1638784060000|2021-12-06 09:47:40|2958.12|2958.12|2957.83|2957.83|2958.12|2958.12|2957.83|2957.83|0
1638784070000|2021-12-06 09:47:50|2957.73|2957.73|2957.63|2957.63|2957.73|2957.73|2957.63|2957.63|0
1638784080000|2021-12-06 09:48:00|2957.81|2957.81|2957.74|2957.74|2957.81|2957.81|2957.74|2957.74|0
1638784090000|2021-12-06 09:48:10|2957.67|2957.67|2957.56|2957.56|2957.67|2957.67|2957.56|2957.56|0
1638784100000|2021-12-06 09:48:20|2957.63|2957.63|2957.34|2957.34|2957.63|2957.63|2957.31|2957.31|0
1638784110000|2021-12-06 09:48:30|2957.41|2957.41|2957.01|2957.01|2957.48|2957.48|2957.01|2957.01|0
1638784120000|2021-12-06 09:48:40|2956.94|2956.94|2956.85|2956.85|2957.01|2957.01|2956.85|2956.85|0
1638784130000|2021-12-06 09:48:50|2956.82|2956.82|2956.66|2956.66|2956.85|2956.85|2956.66|2956.66|0
1638784140000|2021-12-06 09:49:00|2956.81|2956.81|2956.93|2956.93|2957.06|2957.06|2956.78|2956.78|0
1638784150000|2021-12-06 09:49:10|2957.11|2957.11|2957.04|2957.04|2957.11|2957.11|2957.04|2957.04|0
1638784160000|2021-12-06 09:49:20|2957.17|2957.17|2957.17|2957.17|2957.17|2957.17|2957.17|2957.17|0
1638784170000|2021-12-06 09:49:30|2957.31|2957.31|2957.31|2957.31|2957.31|2957.31|2957.31|2957.31|0
1638784190000|2021-12-06 09:49:50|2957.13|2957.13|2956.62|2956.62|2957.13|2957.13|2956.62|2956.62|0
1638784200000|2021-12-06 09:50:00|2956.59|2956.59|2956.17|2956.17|2956.59|2956.59|2956.04|2956.04|0
1638784210000|2021-12-06 09:50:10|2956.1|2956.1|2956.2|2956.2|2956.2|2956.2|2956.1|2956.1|0
1638784220000|2021-12-06 09:50:20|2956.43|2956.43|2956.83|2956.83|2956.83|2956.83|2956.43|2956.43|0
1638784240000|2021-12-06 09:50:40|2956.76|2956.76|2956.76|2956.76|2956.76|2956.76|2956.76|2956.76|0
1638784260000|2021-12-06 09:51:00|2956.57|2956.57|2956.27|2956.27|2956.57|2956.57|2956.27|2956.27|0
1638784270000|2021-12-06 09:51:10|2956.47|2956.47|2956.64|2956.64|2956.68|2956.68|2956.47|2956.47|0
1638784280000|2021-12-06 09:51:20|2956.41|2956.41|2956.36|2956.36|2956.41|2956.41|2956.36|2956.36|0
1638784290000|2021-12-06 09:51:30|2956.31|2956.31|2956.25|2956.25|2956.31|2956.31|2956.25|2956.25|0
1638784340000|2021-12-06 09:52:20|2956.19|2956.19|2956.06|2956.06|2956.19|2956.19|2956.06|2956.06|0
1638784360000|2021-12-06 09:52:40|2956.35|2956.35|2956.22|2956.22|2956.35|2956.35|2956.22|2956.22|0
1638784370000|2021-12-06 09:52:50|2956.5|2956.5|2956.36|2956.36|2956.5|2956.5|2956.06|2956.06|0
1638784380000|2021-12-06 09:53:00|2956.23|2956.23|2956.23|2956.23|2956.23|2956.23|2956.23|2956.23|0
1638784400000|2021-12-06 09:53:20|2956.2|2956.2|2956.2|2956.2|2956.2|2956.2|2956.2|2956.2|0
1638784430000|2021-12-06 09:53:50|2956.26|2956.26|2956.26|2956.26|2956.26|2956.26|2956.26|2956.26|0
1638784440000|2021-12-06 09:54:00|2956.14|2956.14|2956.14|2956.14|2956.14|2956.14|2956.14|2956.14|0
1638784450000|2021-12-06 09:54:10|2955.74|2955.74|2955.74|2955.74|2955.74|2955.74|2955.74|2955.74|0
1638784460000|2021-12-06 09:54:20|2955.81|2955.81|2955.76|2955.76|2955.81|2955.81|2955.76|2955.76|0
1638784500000|2021-12-06 09:55:00|2955.96|2955.96|2955.59|2955.59|2955.96|2955.96|2955.47|2955.47|0
1638784510000|2021-12-06 09:55:10|2955.72|2955.72|2955.84|2955.84|2955.84|2955.84|2955.72|2955.72|0
1638784520000|2021-12-06 09:55:20|2955.9|2955.9|2955.9|2955.9|2955.9|2955.9|2955.9|2955.9|0
1638784540000|2021-12-06 09:55:40|2955.78|2955.78|2956.15|2956.15|2956.15|2956.15|2955.78|2955.78|0
1638784550000|2021-12-06 09:55:50|2956.08|2956.08|2957.05|2957.05|2957.05|2957.05|2956.08|2956.08|0
1638784570000|2021-12-06 09:56:10|2957.15|2957.15|2957.32|2957.32|2957.38|2957.38|2957.15|2957.15|0
1638784590000|2021-12-06 09:56:30|2957.34|2957.34|2957.25|2957.25|2957.37|2957.37|2957.25|2957.25|0
1638784600000|2021-12-06 09:56:40|2957.01|2957.01|2957.01|2957.01|2957.01|2957.01|2957.01|2957.01|0
1638784620000|2021-12-06 09:57:00|2957.22|2957.22|2957.46|2957.46|2957.46|2957.46|2957.22|2957.22|0
1638784630000|2021-12-06 09:57:10|2957.39|2957.39|2957.67|2957.67|2957.67|2957.67|2957.23|2957.23|0
1638784640000|2021-12-06 09:57:20|2957.56|2957.56|2957.56|2957.56|2957.56|2957.56|2957.56|2957.56|0
1638784660000|2021-12-06 09:57:40|2957.61|2957.61|2957.61|2957.61|2957.61|2957.61|2957.61|2957.61|0
1638784680000|2021-12-06 09:58:00|2957.82|2957.82|2957.71|2957.71|2957.82|2957.82|2957.71|2957.71|0
1638784700000|2021-12-06 09:58:20|2957.49|2957.49|2956.78|2956.78|2957.49|2957.49|2956.78|2956.78|0
1638784710000|2021-12-06 09:58:30|2956.45|2956.45|2956.34|2956.34|2956.45|2956.45|2956.34|2956.34|0
1638784720000|2021-12-06 09:58:40|2956.38|2956.38|2956.38|2956.38|2956.38|2956.38|2956.38|2956.38|0
1638784730000|2021-12-06 09:58:50|2956.26|2956.26|2956.26|2956.26|2956.26|2956.26|2956.26|2956.26|0
1638784740000|2021-12-06 09:59:00|2956.11|2956.11|2955.74|2955.74|2956.11|2956.11|2955.74|2955.74|0
1638784750000|2021-12-06 09:59:10|2955.56|2955.56|2953.92|2953.92|2955.56|2955.56|2953.92|2953.92|0
1638784760000|2021-12-06 09:59:20|2953.85|2953.85|2952.75|2952.75|2953.98|2953.98|2952.48|2952.48|0
1638784770000|2021-12-06 09:59:30|2952.63|2952.63|2952.52|2952.52|2953.02|2953.02|2952.21|2952.21|0
1638784780000|2021-12-06 09:59:40|2952.14|2952.14|2952.07|2952.07|2952.28|2952.28|2951.98|2951.98|0
1638784790000|2021-12-06 09:59:50|2951.92|2951.92|2952.29|2952.29|2952.29|2952.29|2951.92|2951.92|0
1638784800000|2021-12-06 10:00:00|2952.11|2952.11|2952.79|2952.79|2953.01|2953.01|2952.11|2952.11|0
1638784810000|2021-12-06 10:00:10|2952.9|2952.9|2952.89|2952.89|2953.3|2953.3|2952.89|2952.89|0
1638784820000|2021-12-06 10:00:20|2953.03|2953.03|2953.36|2953.36|2953.41|2953.41|2953.03|2953.03|0
1638784830000|2021-12-06 10:00:30|2953.46|2953.46|2953.53|2953.53|2953.53|2953.53|2953.46|2953.46|0
1638784860000|2021-12-06 10:01:00|2953.4|2953.4|2954.05|2954.05|2954.05|2954.05|2953.27|2953.27|0
1638784880000|2021-12-06 10:01:20|2954.16|2954.16|2954.08|2954.08|2954.21|2954.21|2954.08|2954.08|0
1638784890000|2021-12-06 10:01:30|2954.12|2954.12|2954.56|2954.56|2954.56|2954.56|2954.12|2954.12|0
1638784900000|2021-12-06 10:01:40|2954.76|2954.76|2954.66|2954.66|2954.76|2954.76|2954.66|2954.66|0
1638784910000|2021-12-06 10:01:50|2954.7|2954.7|2954.66|2954.66|2954.7|2954.7|2954.66|2954.66|0
1638784920000|2021-12-06 10:02:00|2954.56|2954.56|2954.56|2954.56|2954.56|2954.56|2954.56|2954.56|0
1638784940000|2021-12-06 10:02:20|2954.74|2954.74|2954.59|2954.59|2954.74|2954.74|2954.59|2954.59|0
1638784950000|2021-12-06 10:02:30|2954.84|2954.84|2954.84|2954.84|2954.84|2954.84|2954.84|2954.84|0
1638784960000|2021-12-06 10:02:40|2954.72|2954.72|2954.93|2954.93|2954.93|2954.93|2954.65|2954.65|0
1638784980000|2021-12-06 10:03:00|2954.64|2954.64|2954.03|2954.03|2954.64|2954.64|2954.03|2954.03|0
1638784990000|2021-12-06 10:03:10|2953.92|2953.92|2953.92|2953.92|2953.92|2953.92|2953.92|2953.92|0
1638785000000|2021-12-06 10:03:20|2953.9|2953.9|2953.83|2953.83|2953.9|2953.9|2953.83|2953.83|0
1638785010000|2021-12-06 10:03:30|2953.92|2953.92|2953.92|2953.92|2953.92|2953.92|2953.92|2953.92|0
1638785020000|2021-12-06 10:03:40|2953.96|2953.96|2953.96|2953.96|2953.96|2953.96|2953.96|2953.96|0
1638785030000|2021-12-06 10:03:50|2953.97|2953.97|2953.93|2953.93|2953.97|2953.97|2953.93|2953.93|0
1638785070000|2021-12-06 10:04:30|2953.91|2953.91|2953.39|2953.39|2953.91|2953.91|2953.39|2953.39|0
1638785080000|2021-12-06 10:04:40|2953.51|2953.51|2953.51|2953.51|2953.51|2953.51|2953.51|2953.51|0
1638785090000|2021-12-06 10:04:50|2953.63|2953.63|2953.63|2953.63|2953.63|2953.63|2953.63|2953.63|0
1638785100000|2021-12-06 10:05:00|2953.49|2953.49|2953.49|2953.49|2953.49|2953.49|2953.24|2953.24|0
1638785110000|2021-12-06 10:05:10|2953.55|2953.55|2953.62|2953.62|2953.62|2953.62|2953.55|2953.55|0
1638785130000|2021-12-06 10:05:30|2953.58|2953.58|2953.58|2953.58|2953.58|2953.58|2953.58|2953.58|0
1638785160000|2021-12-06 10:06:00|2953.46|2953.46|2953.46|2953.46|2953.46|2953.46|2953.46|2953.46|0
1638785200000|2021-12-06 10:06:40|2953.66|2953.66|2953.66|2953.66|2953.66|2953.66|2953.66|2953.66|0
1638785220000|2021-12-06 10:07:00|2953.72|2953.72|2954.24|2954.24|2954.26|2954.26|2953.72|2953.72|0
1638785230000|2021-12-06 10:07:10|2954.14|2954.14|2954.14|2954.14|2954.14|2954.14|2954.14|2954.14|0
1638785240000|2021-12-06 10:07:20|2954.26|2954.26|2954.26|2954.26|2954.26|2954.26|2954.26|2954.26|0
1638785260000|2021-12-06 10:07:40|2954.46|2954.46|2954.54|2954.54|2954.54|2954.54|2954.46|2954.46|0
1638785270000|2021-12-06 10:07:50|2954.66|2954.66|2955.02|2955.02|2955.02|2955.02|2954.66|2954.66|0
1638785280000|2021-12-06 10:08:00|2954.96|2954.96|2954.96|2954.96|2954.96|2954.96|2954.96|2954.96|0
1638785290000|2021-12-06 10:08:10|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|0
1638785310000|2021-12-06 10:08:30|2954.47|2954.47|2954.59|2954.59|2954.59|2954.59|2954.47|2954.47|0
1638785350000|2021-12-06 10:09:10|2954.53|2954.53|2954.53|2954.53|2954.53|2954.53|2954.53|2954.53|0
1638785370000|2021-12-06 10:09:30|2954.28|2954.28|2954.28|2954.28|2954.28|2954.28|2954.28|2954.28|0
1638785380000|2021-12-06 10:09:40|2954.35|2954.35|2954.29|2954.29|2954.35|2954.35|2954.29|2954.29|0
1638785390000|2021-12-06 10:09:50|2954.21|2954.21|2954.27|2954.27|2954.42|2954.42|2954.21|2954.21|0
1638785400000|2021-12-06 10:10:00|2954.21|2954.21|2953.82|2953.82|2954.21|2954.21|2953.8|2953.8|0
1638785410000|2021-12-06 10:10:10|2953.87|2953.87|2953.87|2953.87|2953.87|2953.87|2953.87|2953.87|0
1638785430000|2021-12-06 10:10:30|2953.99|2953.99|2953.99|2953.99|2953.99|2953.99|2953.99|2953.99|0
1638785460000|2021-12-06 10:11:00|2953.65|2953.65|2952.67|2952.67|2953.65|2953.65|2952.67|2952.67|0
1638785470000|2021-12-06 10:11:10|2952.81|2952.81|2952.81|2952.81|2952.81|2952.81|2952.81|2952.81|0
1638785480000|2021-12-06 10:11:20|2952.71|2952.71|2952.81|2952.81|2952.81|2952.81|2952.71|2952.71|0
1638785490000|2021-12-06 10:11:30|2952.67|2952.67|2952.67|2952.67|2952.67|2952.67|2952.67|2952.67|0
1638785500000|2021-12-06 10:11:40|2952.63|2952.63|2952.63|2952.63|2952.63|2952.63|2952.63|2952.63|0
1638785520000|2021-12-06 10:12:00|2952.43|2952.43|2952.43|2952.43|2952.43|2952.43|2952.43|2952.43|0
1638785530000|2021-12-06 10:12:10|2952.32|2952.32|2952.19|2952.19|2952.32|2952.32|2952.19|2952.19|0
1638785540000|2021-12-06 10:12:20|2952.23|2952.23|2952.23|2952.23|2952.23|2952.23|2952.23|2952.23|0
1638785550000|2021-12-06 10:12:30|2952.17|2952.17|2952.17|2952.17|2952.17|2952.17|2952.17|2952.17|0
1638785570000|2021-12-06 10:12:50|2952.12|2952.12|2951.95|2951.95|2952.12|2952.12|2951.95|2951.95|0
1638785580000|2021-12-06 10:13:00|2952.05|2952.05|2951.99|2951.99|2952.05|2952.05|2951.99|2951.99|0
1638785590000|2021-12-06 10:13:10|2952.04|2952.04|2952.15|2952.15|2952.15|2952.15|2952.04|2952.04|0
1638785600000|2021-12-06 10:13:20|2952.3|2952.3|2953.08|2953.08|2953.08|2953.08|2952.3|2952.3|0
1638785610000|2021-12-06 10:13:30|2953.36|2953.36|2953.47|2953.47|2953.47|2953.47|2953.35|2953.35|0
1638785620000|2021-12-06 10:13:40|2953.57|2953.57|2953.82|2953.82|2953.92|2953.92|2953.57|2953.57|0
1638785630000|2021-12-06 10:13:50|2953.77|2953.77|2953.87|2953.87|2953.87|2953.87|2953.77|2953.77|0
1638785640000|2021-12-06 10:14:00|2953.72|2953.72|2953.66|2953.66|2953.72|2953.72|2953.66|2953.66|0
1638785650000|2021-12-06 10:14:10|2953.56|2953.56|2953.56|2953.56|2953.56|2953.56|2953.56|2953.56|0
1638785660000|2021-12-06 10:14:20|2953.5|2953.5|2953.5|2953.5|2953.5|2953.5|2953.5|2953.5|0
1638785670000|2021-12-06 10:14:30|2953.44|2953.44|2953.44|2953.44|2953.44|2953.44|2953.44|2953.44|0
1638785690000|2021-12-06 10:14:50|2953.56|2953.56|2953.56|2953.56|2953.56|2953.56|2953.56|2953.56|0
1638785700000|2021-12-06 10:15:00|2953.85|2953.85|2953.5|2953.5|2953.85|2953.85|2953.5|2953.5|0
1638785710000|2021-12-06 10:15:10|2953.63|2953.63|2953.91|2953.91|2953.91|2953.91|2953.63|2953.63|0
1638785730000|2021-12-06 10:15:30|2953.98|2953.98|2953.98|2953.98|2953.98|2953.98|2953.98|2953.98|0
1638785740000|2021-12-06 10:15:40|2953.88|2953.88|2954.23|2954.23|2954.23|2954.23|2953.76|2953.76|0
1638785770000|2021-12-06 10:16:10|2954.32|2954.32|2954.2|2954.2|2954.32|2954.32|2954.2|2954.2|0
1638785830000|2021-12-06 10:17:10|2954.14|2954.14|2954.14|2954.14|2954.14|2954.14|2954.14|2954.14|0
1638785870000|2021-12-06 10:17:50|2954.01|2954.01|2954.01|2954.01|2954.01|2954.01|2954.01|2954.01|0
1638785880000|2021-12-06 10:18:00|2954.21|2954.21|2954.05|2954.05|2954.21|2954.21|2954.05|2954.05|0
1638785890000|2021-12-06 10:18:10|2954.03|2954.03|2954.22|2954.22|2954.22|2954.22|2954.03|2954.03|0
1638785910000|2021-12-06 10:18:30|2954.37|2954.37|2954.27|2954.27|2954.37|2954.37|2954.27|2954.27|0
1638785920000|2021-12-06 10:18:40|2954.37|2954.37|2954.37|2954.37|2954.37|2954.37|2954.37|2954.37|0
1638785950000|2021-12-06 10:19:10|2954.35|2954.35|2954.57|2954.57|2954.57|2954.57|2954.32|2954.32|0
1638785960000|2021-12-06 10:19:20|2954.76|2954.76|2954.76|2954.76|2954.76|2954.76|2954.76|2954.76|0
1638785970000|2021-12-06 10:19:30|2954.82|2954.82|2954.82|2954.82|2954.82|2954.82|2954.82|2954.82|0
1638785980000|2021-12-06 10:19:40|2954.87|2954.87|2955.02|2955.02|2955.02|2955.02|2954.87|2954.87|0
1638786000000|2021-12-06 10:20:00|2955.07|2955.07|2955.07|2955.07|2955.07|2955.07|2955.07|2955.07|0
1638786020000|2021-12-06 10:20:20|2954.78|2954.78|2954.38|2954.38|2954.78|2954.78|2954.38|2954.38|0
1638786030000|2021-12-06 10:20:30|2954.26|2954.26|2954.38|2954.38|2954.38|2954.38|2954.26|2954.26|0
1638786040000|2021-12-06 10:20:40|2954.5|2954.5|2954.5|2954.5|2954.5|2954.5|2954.5|2954.5|0
1638786060000|2021-12-06 10:21:00|2954.35|2954.35|2954.64|2954.64|2954.64|2954.64|2954.35|2954.35|0
1638786070000|2021-12-06 10:21:10|2954.84|2954.84|2954.84|2954.84|2954.84|2954.84|2954.84|2954.84|0
1638786090000|2021-12-06 10:21:30|2954.72|2954.72|2954.38|2954.38|2954.72|2954.72|2954.38|2954.38|0
1638786100000|2021-12-06 10:21:40|2954.31|2954.31|2953.96|2953.96|2954.31|2954.31|2953.96|2953.96|0
1638786120000|2021-12-06 10:22:00|2953.83|2953.83|2953.83|2953.83|2953.83|2953.83|2953.83|2953.83|0
1638786130000|2021-12-06 10:22:10|2953.58|2953.58|2953.58|2953.58|2953.58|2953.58|2953.58|2953.58|0
1638786180000|2021-12-06 10:23:00|2953.62|2953.62|2953.56|2953.56|2953.62|2953.62|2953.56|2953.56|0
1638786190000|2021-12-06 10:23:10|2952.98|2952.98|2952.91|2952.91|2952.98|2952.98|2952.91|2952.91|0
1638786200000|2021-12-06 10:23:20|2952.62|2952.62|2952.62|2952.62|2952.62|2952.62|2952.62|2952.62|0
1638786210000|2021-12-06 10:23:30|2952.33|2952.33|2952.33|2952.33|2952.33|2952.33|2952.33|2952.33|0
1638786240000|2021-12-06 10:24:00|2952.27|2952.27|2952.21|2952.21|2952.27|2952.27|2952.21|2952.21|0
1638786250000|2021-12-06 10:24:10|2951.98|2951.98|2951.98|2951.98|2951.98|2951.98|2951.98|2951.98|0
1638786260000|2021-12-06 10:24:20|2951.96|2951.96|2951.78|2951.78|2951.96|2951.96|2951.78|2951.78|0
1638786270000|2021-12-06 10:24:30|2951.65|2951.65|2951.65|2951.65|2951.65|2951.65|2951.65|2951.65|0
1638786280000|2021-12-06 10:24:40|2951.75|2951.75|2951.26|2951.26|2951.75|2951.75|2951.26|2951.26|0
1638786290000|2021-12-06 10:24:50|2951.14|2951.14|2951.14|2951.14|2951.14|2951.14|2951.14|2951.14|0
1638786300000|2021-12-06 10:25:00|2951.08|2951.08|2950.9|2950.9|2951.08|2951.08|2950.78|2950.78|0
1638786320000|2021-12-06 10:25:20|2950.83|2950.83|2950.83|2950.83|2950.83|2950.83|2950.83|2950.83|0
1638786330000|2021-12-06 10:25:30|2950.71|2950.71|2950.71|2950.71|2950.71|2950.71|2950.71|2950.71|0
1638786350000|2021-12-06 10:25:50|2950.43|2950.43|2950.43|2950.43|2950.43|2950.43|2950.43|2950.43|0
1638786360000|2021-12-06 10:26:00|2950.28|2950.28|2949.28|2949.28|2950.28|2950.28|2949.28|2949.28|0
1638786370000|2021-12-06 10:26:10|2949.57|2949.57|2949.57|2949.57|2949.57|2949.57|2949.57|2949.57|0
1638786400000|2021-12-06 10:26:40|2949.5|2949.5|2949.5|2949.5|2949.5|2949.5|2949.5|2949.5|0
1638786420000|2021-12-06 10:27:00|2949.38|2949.38|2949.38|2949.38|2949.38|2949.38|2949.38|2949.38|0
1638786430000|2021-12-06 10:27:10|2949.48|2949.48|2949.48|2949.48|2949.48|2949.48|2949.48|2949.48|0
1638786440000|2021-12-06 10:27:20|2949.2|2949.2|2949.05|2949.05|2949.2|2949.2|2949.05|2949.05|0
1638786450000|2021-12-06 10:27:30|2948.99|2948.99|2948.99|2948.99|2948.99|2948.99|2948.99|2948.99|0
1638786460000|2021-12-06 10:27:40|2949.1|2949.1|2949.1|2949.1|2949.1|2949.1|2949.1|2949.1|0
1638786470000|2021-12-06 10:27:50|2949.04|2949.04|2949.04|2949.04|2949.04|2949.04|2949.04|2949.04|0
1638786480000|2021-12-06 10:28:00|2949.16|2949.16|2949.16|2949.16|2949.16|2949.16|2949.16|2949.16|0
1638786490000|2021-12-06 10:28:10|2949.02|2949.02|2949.02|2949.02|2949.02|2949.02|2949.02|2949.02|0
1638786520000|2021-12-06 10:28:40|2948.87|2948.87|2948.87|2948.87|2948.87|2948.87|2948.87|2948.87|0
1638786540000|2021-12-06 10:29:00|2949.07|2949.07|2949.07|2949.07|2949.07|2949.07|2949.07|2949.07|0
1638786550000|2021-12-06 10:29:10|2949.21|2949.21|2949.21|2949.21|2949.21|2949.21|2949.21|2949.21|0
1638786560000|2021-12-06 10:29:20|2949.34|2949.34|2949.34|2949.34|2949.34|2949.34|2949.34|2949.34|0
1638786570000|2021-12-06 10:29:30|2949.49|2949.49|2949.49|2949.49|2949.49|2949.49|2949.49|2949.49|0
1638786580000|2021-12-06 10:29:40|2949.62|2949.62|2949.62|2949.62|2949.62|2949.62|2949.62|2949.62|0
1638786590000|2021-12-06 10:29:50|2949.5|2949.5|2949.62|2949.62|2949.62|2949.62|2949.5|2949.5|0
1638786600000|2021-12-06 10:30:00|2949.73|2949.73|2949.48|2949.48|2949.73|2949.73|2949.48|2949.48|0
1638786610000|2021-12-06 10:30:10|2949.53|2949.53|2949.72|2949.72|2949.72|2949.72|2949.53|2949.53|0
1638786620000|2021-12-06 10:30:20|2949.57|2949.57|2949.57|2949.57|2949.57|2949.57|2949.57|2949.57|0
1638786630000|2021-12-06 10:30:30|2949.46|2949.46|2949.38|2949.38|2949.46|2949.46|2949.38|2949.38|0
1638786640000|2021-12-06 10:30:40|2949.26|2949.26|2949.15|2949.15|2949.26|2949.26|2949.15|2949.15|0
1638786650000|2021-12-06 10:30:50|2949.02|2949.02|2949.02|2949.02|2949.02|2949.02|2949.02|2949.02|0
1638786660000|2021-12-06 10:31:00|2948.91|2948.91|2948.39|2948.39|2948.91|2948.91|2948.39|2948.39|0
1638786670000|2021-12-06 10:31:10|2948.35|2948.35|2947.81|2947.81|2948.42|2948.42|2947.81|2947.81|0
1638786680000|2021-12-06 10:31:20|2947.74|2947.74|2947.8|2947.8|2947.87|2947.87|2947.4|2947.4|0
1638786690000|2021-12-06 10:31:30|2947.66|2947.66|2947.25|2947.25|2947.66|2947.66|2947.18|2947.18|0
1638786700000|2021-12-06 10:31:40|2947.21|2947.21|2947.31|2947.31|2947.34|2947.34|2947.12|2947.12|0
1638786710000|2021-12-06 10:31:50|2947.02|2947.02|2946.56|2946.56|2947.02|2947.02|2946.56|2946.56|0
1638786720000|2021-12-06 10:32:00|2946.52|2946.52|2946.45|2946.45|2946.63|2946.63|2946.45|2946.45|0
1638786740000|2021-12-06 10:32:20|2946.65|2946.65|2946.97|2946.97|2946.97|2946.97|2946.65|2946.65|0
1638786750000|2021-12-06 10:32:30|2947.08|2947.08|2947.06|2947.06|2947.19|2947.19|2947.06|2947.06|0
1638786780000|2021-12-06 10:33:00|2947.17|2947.17|2947.16|2947.16|2947.17|2947.17|2947.13|2947.13|0
1638786790000|2021-12-06 10:33:10|2947.17|2947.17|2947.49|2947.49|2947.49|2947.49|2947.13|2947.13|0
1638786800000|2021-12-06 10:33:20|2947.69|2947.69|2948.18|2948.18|2948.18|2948.18|2947.69|2947.69|0
1638786810000|2021-12-06 10:33:30|2948.14|2948.14|2947.78|2947.78|2948.14|2948.14|2947.78|2947.78|0
1638786820000|2021-12-06 10:33:40|2948.02|2948.02|2948.02|2948.02|2948.09|2948.09|2948.02|2948.02|0
1638786830000|2021-12-06 10:33:50|2948.13|2948.13|2948.13|2948.13|2948.13|2948.13|2948.13|2948.13|0
1638786840000|2021-12-06 10:34:00|2948.17|2948.17|2948.17|2948.17|2948.17|2948.17|2948.17|2948.17|0
1638786850000|2021-12-06 10:34:10|2948.18|2948.18|2948.19|2948.19|2948.19|2948.19|2948.18|2948.18|0
1638786880000|2021-12-06 10:34:40|2948.31|2948.31|2948.31|2948.31|2948.31|2948.31|2948.31|2948.31|0
1638786890000|2021-12-06 10:34:50|2948.11|2948.11|2947.33|2947.33|2948.11|2948.11|2947.33|2947.33|0
1638786900000|2021-12-06 10:35:00|2947.39|2947.39|2947.47|2947.47|2947.47|2947.47|2947.34|2947.34|0
1638786910000|2021-12-06 10:35:10|2947.41|2947.41|2947.3|2947.3|2947.41|2947.41|2947.3|2947.3|0
1638786930000|2021-12-06 10:35:30|2947.2|2947.2|2947.2|2947.2|2947.2|2947.2|2947.2|2947.2|0
1638786940000|2021-12-06 10:35:40|2947.27|2947.27|2947.27|2947.27|2947.27|2947.27|2947.27|2947.27|0
1638786960000|2021-12-06 10:36:00|2947.07|2947.07|2947.42|2947.42|2947.52|2947.52|2947.07|2947.07|0
1638786970000|2021-12-06 10:36:10|2947.57|2947.57|2947.57|2947.57|2947.57|2947.57|2947.57|2947.57|0
1638786980000|2021-12-06 10:36:20|2947.68|2947.68|2947.68|2947.68|2947.68|2947.68|2947.68|2947.68|0
1638786990000|2021-12-06 10:36:30|2947.87|2947.87|2947.94|2947.94|2948|2948|2947.87|2947.87|0
1638787020000|2021-12-06 10:37:00|2947.79|2947.79|2947.72|2947.72|2947.79|2947.79|2947.72|2947.72|0
1638787040000|2021-12-06 10:37:20|2947.85|2947.85|2948.03|2948.03|2948.03|2948.03|2947.85|2947.85|0
1638787050000|2021-12-06 10:37:30|2948.09|2948.09|2948.09|2948.09|2948.09|2948.09|2948.09|2948.09|0
1638787060000|2021-12-06 10:37:40|2947.88|2947.88|2947.88|2947.88|2947.88|2947.88|2947.88|2947.88|0
1638787070000|2021-12-06 10:37:50|2947.93|2947.93|2947.91|2947.91|2948.04|2948.04|2947.91|2947.91|0
1638787080000|2021-12-06 10:38:00|2947.87|2947.87|2947.87|2947.87|2947.87|2947.87|2947.87|2947.87|0
1638787090000|2021-12-06 10:38:10|2948.12|2948.12|2948.16|2948.16|2948.19|2948.19|2948.12|2948.12|0
1638787100000|2021-12-06 10:38:20|2948.22|2948.22|2948.34|2948.34|2948.34|2948.34|2948.22|2948.22|0
1638787130000|2021-12-06 10:38:50|2948.38|2948.38|2948.38|2948.38|2948.38|2948.38|2948.38|2948.38|0
1638787140000|2021-12-06 10:39:00|2948.04|2948.04|2947.92|2947.92|2948.04|2948.04|2947.92|2947.92|0
1638787160000|2021-12-06 10:39:20|2947.8|2947.8|2947.8|2947.8|2947.8|2947.8|2947.8|2947.8|0
1638787180000|2021-12-06 10:39:40|2947.52|2947.52|2947.39|2947.39|2947.56|2947.56|2947.39|2947.39|0
1638787190000|2021-12-06 10:39:50|2947.27|2947.27|2947.15|2947.15|2947.27|2947.27|2947.15|2947.15|0
1638787200000|2021-12-06 10:40:00|2947.17|2947.17|2946.52|2946.52|2947.17|2947.17|2946.51|2946.51|0
1638787210000|2021-12-06 10:40:10|2946.28|2946.28|2946.28|2946.28|2946.28|2946.28|2946.28|2946.28|0
1638787220000|2021-12-06 10:40:20|2946.4|2946.4|2946.4|2946.4|2946.4|2946.4|2946.4|2946.4|0
1638787230000|2021-12-06 10:40:30|2946.33|2946.33|2946.44|2946.44|2946.44|2946.44|2946.33|2946.33|0
1638787240000|2021-12-06 10:40:40|2946.47|2946.47|2946.48|2946.48|2946.48|2946.48|2946.47|2946.47|0
1638787250000|2021-12-06 10:40:50|2946.61|2946.61|2946.61|2946.61|2946.61|2946.61|2946.61|2946.61|0
1638787260000|2021-12-06 10:41:00|2946.75|2946.75|2946.53|2946.53|2946.75|2946.75|2946.53|2946.53|0
1638787280000|2021-12-06 10:41:20|2946.57|2946.57|2946.54|2946.54|2946.57|2946.57|2946.54|2946.54|0
1638787290000|2021-12-06 10:41:30|2946.55|2946.55|2946.58|2946.58|2946.58|2946.58|2946.55|2946.55|0
1638787320000|2021-12-06 10:42:00|2946.52|2946.52|2946.49|2946.49|2946.52|2946.52|2946.49|2946.49|0
1638787340000|2021-12-06 10:42:20|2946.54|2946.54|2946.6|2946.6|2946.6|2946.6|2946.54|2946.54|0
1638787350000|2021-12-06 10:42:30|2946.56|2946.56|2946.56|2946.56|2946.56|2946.56|2946.56|2946.56|0
1638787370000|2021-12-06 10:42:50|2946.41|2946.41|2945.74|2945.74|2946.41|2946.41|2945.74|2945.74|0
1638787390000|2021-12-06 10:43:10|2945.57|2945.57|2945.51|2945.51|2945.57|2945.57|2945.51|2945.51|0
1638787410000|2021-12-06 10:43:30|2945.39|2945.39|2945.39|2945.39|2945.39|2945.39|2945.39|2945.39|0
1638787420000|2021-12-06 10:43:40|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|0
1638787430000|2021-12-06 10:43:50|2944.99|2944.99|2944.99|2944.99|2944.99|2944.99|2944.99|2944.99|0
1638787440000|2021-12-06 10:44:00|2944.94|2944.94|2945.28|2945.28|2945.28|2945.28|2944.94|2944.94|0
1638787460000|2021-12-06 10:44:20|2945.07|2945.07|2944.82|2944.82|2945.07|2945.07|2944.82|2944.82|0
1638787470000|2021-12-06 10:44:30|2944.54|2944.54|2944.54|2944.54|2944.54|2944.54|2944.54|2944.54|0
1638787480000|2021-12-06 10:44:40|2944.47|2944.47|2944.21|2944.21|2944.47|2944.47|2944.21|2944.21|0
1638787500000|2021-12-06 10:45:00|2944.43|2944.43|2944.42|2944.42|2944.43|2944.43|2944.42|2944.42|0
1638787510000|2021-12-06 10:45:10|2944.54|2944.54|2944.81|2944.81|2944.81|2944.81|2944.54|2944.54|0
1638787520000|2021-12-06 10:45:20|2945|2945|2945|2945|2945|2945|2945|2945|0
1638787530000|2021-12-06 10:45:30|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|0
1638787540000|2021-12-06 10:45:40|2944.65|2944.65|2944.65|2944.65|2944.65|2944.65|2944.65|2944.65|0
1638787560000|2021-12-06 10:46:00|2944.5|2944.5|2943.77|2943.77|2944.65|2944.65|2943.77|2943.77|0
1638787570000|2021-12-06 10:46:10|2943.65|2943.65|2943.65|2943.65|2943.65|2943.65|2943.65|2943.65|0
1638787580000|2021-12-06 10:46:20|2943.59|2943.59|2943.59|2943.59|2943.59|2943.59|2943.59|2943.59|0
1638787590000|2021-12-06 10:46:30|2943.41|2943.41|2943.41|2943.41|2943.41|2943.41|2943.41|2943.41|0
1638787600000|2021-12-06 10:46:40|2943.35|2943.35|2943.23|2943.23|2943.36|2943.36|2943.23|2943.23|0
1638787620000|2021-12-06 10:47:00|2943.1|2943.1|2943.25|2943.25|2943.25|2943.25|2943.1|2943.1|0
1638787630000|2021-12-06 10:47:10|2943.28|2943.28|2943.3|2943.3|2943.3|2943.3|2943.28|2943.28|0
1638787640000|2021-12-06 10:47:20|2943.5|2943.5|2943.94|2943.94|2943.94|2943.94|2943.5|2943.5|0
1638787650000|2021-12-06 10:47:30|2944.06|2944.06|2944.76|2944.76|2944.76|2944.76|2944.06|2944.06|0
1638787660000|2021-12-06 10:47:40|2944.81|2944.81|2944.81|2944.81|2944.81|2944.81|2944.81|2944.81|0
1638787680000|2021-12-06 10:48:00|2944.57|2944.57|2944.88|2944.88|2944.88|2944.88|2944.57|2944.57|0
1638787690000|2021-12-06 10:48:10|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|0
1638787710000|2021-12-06 10:48:30|2944.97|2944.97|2944.97|2944.97|2944.97|2944.97|2944.97|2944.97|0
1638787740000|2021-12-06 10:49:00|2945.26|2945.26|2945.26|2945.26|2945.26|2945.26|2945.26|2945.26|0
1638787780000|2021-12-06 10:49:40|2945.13|2945.13|2945.13|2945.13|2945.13|2945.13|2945.13|2945.13|0
1638787790000|2021-12-06 10:49:50|2944.77|2944.77|2944.77|2944.77|2944.77|2944.77|2944.77|2944.77|0
1638787810000|2021-12-06 10:50:10|2944.7|2944.7|2944.7|2944.7|2944.7|2944.7|2944.7|2944.7|0
1638787820000|2021-12-06 10:50:20|2944.82|2944.82|2944.82|2944.82|2944.82|2944.82|2944.82|2944.82|0
1638787830000|2021-12-06 10:50:30|2945.02|2945.02|2944.96|2944.96|2945.02|2945.02|2944.96|2944.96|0
1638787840000|2021-12-06 10:50:40|2945.08|2945.08|2945.08|2945.08|2945.08|2945.08|2945.08|2945.08|0
1638787850000|2021-12-06 10:50:50|2945.3|2945.3|2945.15|2945.15|2945.3|2945.3|2945.15|2945.15|0
1638787860000|2021-12-06 10:51:00|2945.25|2945.25|2945.15|2945.15|2945.25|2945.25|2945.15|2945.15|0
1638787870000|2021-12-06 10:51:10|2945.12|2945.12|2945.32|2945.32|2945.32|2945.32|2944.99|2944.99|0
1638787900000|2021-12-06 10:51:40|2945.38|2945.38|2945.33|2945.33|2945.38|2945.38|2945.33|2945.33|0
1638787910000|2021-12-06 10:51:50|2945.38|2945.38|2945.38|2945.38|2945.38|2945.38|2945.38|2945.38|0
1638787920000|2021-12-06 10:52:00|2945.33|2945.33|2945.22|2945.22|2945.33|2945.33|2945.17|2945.17|0
1638787930000|2021-12-06 10:52:10|2945.2|2945.2|2945.32|2945.32|2945.32|2945.32|2945.2|2945.2|0
1638787940000|2021-12-06 10:52:20|2945.45|2945.45|2945.23|2945.23|2945.46|2945.46|2945.23|2945.23|0
1638787950000|2021-12-06 10:52:30|2945.33|2945.33|2945.33|2945.33|2945.33|2945.33|2945.33|2945.33|0
1638787960000|2021-12-06 10:52:40|2945.48|2945.48|2945.33|2945.33|2945.48|2945.48|2945.33|2945.33|0
1638787990000|2021-12-06 10:53:10|2945.4|2945.4|2945.67|2945.67|2945.67|2945.67|2945.4|2945.4|0
1638788000000|2021-12-06 10:53:20|2945.71|2945.71|2945.73|2945.73|2945.73|2945.73|2945.71|2945.71|0
1638788010000|2021-12-06 10:53:30|2945.79|2945.79|2945.79|2945.79|2945.79|2945.79|2945.79|2945.79|0
1638788020000|2021-12-06 10:53:40|2946.09|2946.09|2946.24|2946.24|2946.24|2946.24|2946.09|2946.09|0
1638788030000|2021-12-06 10:53:50|2946.18|2946.18|2946.18|2946.18|2946.18|2946.18|2946.18|2946.18|0
1638788040000|2021-12-06 10:54:00|2946.39|2946.39|2946.39|2946.39|2946.39|2946.39|2946.39|2946.39|0
1638788100000|2021-12-06 10:55:00|2946.24|2946.24|2946.24|2946.24|2946.24|2946.24|2946.24|2946.24|0
1638788110000|2021-12-06 10:55:10|2946.28|2946.28|2946.28|2946.28|2946.28|2946.28|2946.28|2946.28|0
1638788120000|2021-12-06 10:55:20|2946.17|2946.17|2946.25|2946.25|2946.25|2946.25|2946.17|2946.17|0
1638788130000|2021-12-06 10:55:30|2946.14|2946.14|2945.92|2945.92|2946.14|2946.14|2945.92|2945.92|0
1638788140000|2021-12-06 10:55:40|2945.79|2945.79|2945.85|2945.85|2945.85|2945.85|2945.79|2945.79|0
1638788150000|2021-12-06 10:55:50|2945.79|2945.79|2945.67|2945.67|2945.79|2945.79|2945.39|2945.39|0
1638788160000|2021-12-06 10:56:00|2946.26|2946.26|2946.26|2946.26|2946.26|2946.26|2946.26|2946.26|0
1638788170000|2021-12-06 10:56:10|2946.06|2946.06|2945.95|2945.95|2946.06|2946.06|2945.95|2945.95|0
1638788190000|2021-12-06 10:56:30|2945.9|2945.9|2945.9|2945.9|2945.9|2945.9|2945.9|2945.9|0
1638788220000|2021-12-06 10:57:00|2945.88|2945.88|2945.87|2945.87|2945.88|2945.88|2945.87|2945.87|0
1638788230000|2021-12-06 10:57:10|2945.75|2945.75|2945.75|2945.75|2945.75|2945.75|2945.75|2945.75|0
1638788240000|2021-12-06 10:57:20|2945.45|2945.45|2944.91|2944.91|2945.45|2945.45|2944.91|2944.91|0
1638788250000|2021-12-06 10:57:30|2944.9|2944.9|2944.83|2944.83|2944.9|2944.9|2944.83|2944.83|0
1638788280000|2021-12-06 10:58:00|2944.8|2944.8|2944.8|2944.8|2944.8|2944.8|2944.8|2944.8|0
1638788310000|2021-12-06 10:58:30|2944.69|2944.69|2944.89|2944.89|2944.89|2944.89|2944.69|2944.69|0
1638788320000|2021-12-06 10:58:40|2944.96|2944.96|2944.96|2944.96|2944.96|2944.96|2944.96|2944.96|0
1638788330000|2021-12-06 10:58:50|2944.94|2944.94|2944.93|2944.93|2944.94|2944.94|2944.93|2944.93|0
1638788340000|2021-12-06 10:59:00|2944.88|2944.88|2944.94|2944.94|2945.01|2945.01|2944.88|2944.88|0
1638788360000|2021-12-06 10:59:20|2944.88|2944.88|2944.81|2944.81|2944.88|2944.88|2944.81|2944.81|0
1638788370000|2021-12-06 10:59:30|2944.75|2944.75|2944.75|2944.75|2944.75|2944.75|2944.75|2944.75|0
1638788390000|2021-12-06 10:59:50|2944.7|2944.7|2944.7|2944.7|2944.7|2944.7|2944.7|2944.7|0
1638788400000|2021-12-06 11:00:00|2944.69|2944.69|2944.59|2944.59|2944.69|2944.69|2944.59|2944.59|0
1638788410000|2021-12-06 11:00:10|2944.47|2944.47|2944.47|2944.47|2944.47|2944.47|2944.47|2944.47|0
1638788420000|2021-12-06 11:00:20|2944.44|2944.44|2944.57|2944.57|2944.57|2944.57|2944.44|2944.44|0
1638788430000|2021-12-06 11:00:30|2944.63|2944.63|2944.63|2944.63|2944.63|2944.63|2944.63|2944.63|0
1638788450000|2021-12-06 11:00:50|2944.57|2944.57|2944.57|2944.57|2944.57|2944.57|2944.57|2944.57|0
1638788460000|2021-12-06 11:01:00|2944.72|2944.72|2944.72|2944.72|2944.72|2944.72|2944.72|2944.72|0
1638788480000|2021-12-06 11:01:20|2944.69|2944.69|2944.68|2944.68|2944.69|2944.69|2944.68|2944.68|0
1638788500000|2021-12-06 11:01:40|2944.8|2944.8|2944.68|2944.68|2944.91|2944.91|2944.68|2944.68|0
1638788510000|2021-12-06 11:01:50|2944.75|2944.75|2944.65|2944.65|2944.75|2944.75|2944.65|2944.65|0
1638788520000|2021-12-06 11:02:00|2944.77|2944.77|2944.77|2944.77|2944.77|2944.77|2944.77|2944.77|0
1638788530000|2021-12-06 11:02:10|2944.89|2944.89|2945.01|2945.01|2945.01|2945.01|2944.89|2944.89|0
1638788540000|2021-12-06 11:02:20|2944.94|2944.94|2944.67|2944.67|2944.94|2944.94|2944.67|2944.67|0
1638788560000|2021-12-06 11:02:40|2944.74|2944.74|2944.74|2944.74|2944.74|2944.74|2944.74|2944.74|0
1638788570000|2021-12-06 11:02:50|2944.68|2944.68|2944.68|2944.68|2944.68|2944.68|2944.68|2944.68|0
1638788580000|2021-12-06 11:03:00|2944.63|2944.63|2944.65|2944.65|2944.65|2944.65|2944.63|2944.63|0
1638788590000|2021-12-06 11:03:10|2944.36|2944.36|2944.36|2944.36|2944.36|2944.36|2944.36|2944.36|0
1638788600000|2021-12-06 11:03:20|2944.16|2944.16|2944.16|2944.16|2944.16|2944.16|2944.16|2944.16|0
1638788630000|2021-12-06 11:03:50|2944.18|2944.18|2944.05|2944.05|2944.18|2944.18|2944.05|2944.05|0
1638788650000|2021-12-06 11:04:10|2943.92|2943.92|2944.19|2944.19|2944.19|2944.19|2943.92|2943.92|0
1638788670000|2021-12-06 11:04:30|2944.47|2944.47|2944.58|2944.58|2944.58|2944.58|2944.47|2944.47|0
1638788680000|2021-12-06 11:04:40|2944.51|2944.51|2944.48|2944.48|2944.51|2944.51|2944.48|2944.48|0
1638788690000|2021-12-06 11:04:50|2944.15|2944.15|2944.02|2944.02|2944.15|2944.15|2944.02|2944.02|0
1638788700000|2021-12-06 11:05:00|2943.95|2943.95|2943.86|2943.86|2943.95|2943.95|2943.86|2943.86|0
1638788710000|2021-12-06 11:05:10|2943.73|2943.73|2943.57|2943.57|2943.73|2943.73|2943.57|2943.57|0
1638788730000|2021-12-06 11:05:30|2943.74|2943.74|2943.67|2943.67|2943.74|2943.74|2943.67|2943.67|0
1638788740000|2021-12-06 11:05:40|2943.78|2943.78|2943.62|2943.62|2943.78|2943.78|2943.39|2943.39|0
1638788750000|2021-12-06 11:05:50|2943.49|2943.49|2943.49|2943.49|2943.49|2943.49|2943.49|2943.49|0
1638788760000|2021-12-06 11:06:00|2943.43|2943.43|2944.46|2944.46|2944.46|2944.46|2943.43|2943.43|0
1638788770000|2021-12-06 11:06:10|2944.41|2944.41|2944.47|2944.47|2944.47|2944.47|2944.41|2944.41|0
1638788800000|2021-12-06 11:06:40|2944.54|2944.54|2944.54|2944.54|2944.54|2944.54|2944.54|2944.54|0
1638788880000|2021-12-06 11:08:00|2944.57|2944.57|2944.57|2944.57|2944.57|2944.57|2944.57|2944.57|0
1638788890000|2021-12-06 11:08:10|2944.44|2944.44|2944.44|2944.44|2944.44|2944.44|2944.44|2944.44|0
1638788910000|2021-12-06 11:08:30|2944.56|2944.56|2944.93|2944.93|2944.93|2944.93|2944.56|2944.56|0
1638788930000|2021-12-06 11:08:50|2945.04|2945.04|2945.04|2945.04|2945.04|2945.04|2945.04|2945.04|0
1638788960000|2021-12-06 11:09:20|2945.15|2945.15|2945.25|2945.25|2945.25|2945.25|2945.15|2945.15|0
1638788970000|2021-12-06 11:09:30|2945.4|2945.4|2945.9|2945.9|2945.9|2945.9|2945.4|2945.4|0
1638789030000|2021-12-06 11:10:30|2946.14|2946.14|2946.02|2946.02|2946.14|2946.14|2946.02|2946.02|0
1638789040000|2021-12-06 11:10:40|2945.92|2945.92|2946.02|2946.02|2946.02|2946.02|2945.81|2945.81|0
1638789050000|2021-12-06 11:10:50|2946.12|2946.12|2946.33|2946.33|2946.33|2946.33|2946.12|2946.12|0
1638789060000|2021-12-06 11:11:00|2946.53|2946.53|2946.74|2946.74|2946.74|2946.74|2946.53|2946.53|0
1638789070000|2021-12-06 11:11:10|2946.59|2946.59|2946.49|2946.49|2946.59|2946.59|2946.49|2946.49|0
1638789090000|2021-12-06 11:11:30|2946.62|2946.62|2946.21|2946.21|2946.62|2946.62|2946.21|2946.21|0
1638789100000|2021-12-06 11:11:40|2946.32|2946.32|2946.32|2946.32|2946.32|2946.32|2946.32|2946.32|0
1638789120000|2021-12-06 11:12:00|2946.17|2946.17|2946.04|2946.04|2946.17|2946.17|2946.04|2946.04|0
1638789130000|2021-12-06 11:12:10|2945.92|2945.92|2945.27|2945.27|2945.92|2945.92|2945.27|2945.27|0
1638789140000|2021-12-06 11:12:20|2945.17|2945.17|2945.17|2945.17|2945.17|2945.17|2945.17|2945.17|0
1638789190000|2021-12-06 11:13:10|2945.09|2945.09|2945.09|2945.09|2945.09|2945.09|2945.09|2945.09|0
1638789220000|2021-12-06 11:13:40|2944.81|2944.81|2945.02|2945.02|2945.02|2945.02|2944.81|2944.81|0
1638789250000|2021-12-06 11:14:10|2945.08|2945.08|2944.99|2944.99|2945.32|2945.32|2944.99|2944.99|0
1638789260000|2021-12-06 11:14:20|2944.88|2944.88|2944.88|2944.88|2944.88|2944.88|2944.88|2944.88|0
1638789290000|2021-12-06 11:14:50|2945.03|2945.03|2945.03|2945.03|2945.03|2945.03|2945.03|2945.03|0
1638789300000|2021-12-06 11:15:00|2945.48|2945.48|2945.48|2945.48|2945.48|2945.48|2945.48|2945.48|0
1638789310000|2021-12-06 11:15:10|2946.05|2946.05|2946.05|2946.05|2946.05|2946.05|2946.05|2946.05|0
1638789320000|2021-12-06 11:15:20|2946.16|2946.16|2946.28|2946.28|2946.28|2946.28|2946.16|2946.16|0
1638789360000|2021-12-06 11:16:00|2946.39|2946.39|2947.17|2947.17|2947.17|2947.17|2946.39|2946.39|0
1638789370000|2021-12-06 11:16:10|2947.24|2947.24|2947.46|2947.46|2947.46|2947.46|2947.24|2947.24|0
1638789390000|2021-12-06 11:16:30|2947.53|2947.53|2947.53|2947.53|2947.53|2947.53|2947.53|2947.53|0
1638789400000|2021-12-06 11:16:40|2947.66|2947.66|2947.31|2947.31|2947.72|2947.72|2947.31|2947.31|0
1638789410000|2021-12-06 11:16:50|2947.72|2947.72|2947.72|2947.72|2947.72|2947.72|2947.72|2947.72|0
1638789420000|2021-12-06 11:17:00|2948.02|2948.02|2947.16|2947.16|2948.02|2948.02|2947.16|2947.16|0
1638789430000|2021-12-06 11:17:10|2947.06|2947.06|2947.06|2947.06|2947.06|2947.06|2947.06|2947.06|0
1638789440000|2021-12-06 11:17:20|2947.04|2947.04|2947.04|2947.04|2947.04|2947.04|2947.04|2947.04|0
1638789450000|2021-12-06 11:17:30|2947.14|2947.14|2947.21|2947.21|2947.49|2947.49|2947.09|2947.09|0
1638789460000|2021-12-06 11:17:40|2947.16|2947.16|2947.16|2947.16|2947.16|2947.16|2947.16|2947.16|0
1638789520000|2021-12-06 11:18:40|2947.45|2947.45|2947.45|2947.45|2947.45|2947.45|2947.45|2947.45|0
1638789530000|2021-12-06 11:18:50|2947.15|2947.15|2947.15|2947.15|2947.15|2947.15|2947.15|2947.15|0
1638789540000|2021-12-06 11:19:00|2947.28|2947.28|2947.28|2947.28|2947.28|2947.28|2947.28|2947.28|0
1638789550000|2021-12-06 11:19:10|2947.49|2947.49|2947.49|2947.49|2947.49|2947.49|2947.49|2947.49|0
1638789590000|2021-12-06 11:19:50|2947.54|2947.54|2947.6|2947.6|2947.6|2947.6|2947.54|2947.54|0
1638789600000|2021-12-06 11:20:00|2947.47|2947.47|2947.53|2947.53|2947.53|2947.53|2947.47|2947.47|0
1638789630000|2021-12-06 11:20:30|2947.68|2947.68|2947.68|2947.68|2947.68|2947.68|2947.68|2947.68|0
1638789640000|2021-12-06 11:20:40|2947.32|2947.32|2947.19|2947.19|2947.32|2947.32|2947.19|2947.19|0
1638789650000|2021-12-06 11:20:50|2947.05|2947.05|2946.64|2946.64|2947.05|2947.05|2946.64|2946.64|0
1638789660000|2021-12-06 11:21:00|2946.71|2946.71|2946.71|2946.71|2946.71|2946.71|2946.71|2946.71|0
1638789670000|2021-12-06 11:21:10|2946.66|2946.66|2946.44|2946.44|2946.66|2946.66|2946.44|2946.44|0
1638789710000|2021-12-06 11:21:50|2946.3|2946.3|2946.18|2946.18|2946.3|2946.3|2946.18|2946.18|0
1638789730000|2021-12-06 11:22:10|2946.12|2946.12|2946.12|2946.12|2946.12|2946.12|2946.12|2946.12|0
1638789740000|2021-12-06 11:22:20|2945.99|2945.99|2946|2946|2946|2946|2945.99|2945.99|0
1638789750000|2021-12-06 11:22:30|2946.11|2946.11|2946.06|2946.06|2946.11|2946.11|2946.06|2946.06|0
1638789760000|2021-12-06 11:22:40|2946.11|2946.11|2946.17|2946.17|2946.17|2946.17|2946.11|2946.11|0
1638789780000|2021-12-06 11:23:00|2946.3|2946.3|2946.3|2946.3|2946.3|2946.3|2946.3|2946.3|0
1638789790000|2021-12-06 11:23:10|2946.59|2946.59|2946.93|2946.93|2946.93|2946.93|2946.59|2946.59|0
1638789800000|2021-12-06 11:23:20|2947|2947|2947.26|2947.26|2947.26|2947.26|2947|2947|0
1638789810000|2021-12-06 11:23:30|2947.47|2947.47|2947.5|2947.5|2947.5|2947.5|2947.47|2947.47|0
1638789820000|2021-12-06 11:23:40|2947.55|2947.55|2947.61|2947.61|2947.61|2947.61|2947.55|2947.55|0
1638789840000|2021-12-06 11:24:00|2947.66|2947.66|2947.36|2947.36|2947.66|2947.66|2947.36|2947.36|0
1638789870000|2021-12-06 11:24:30|2947.07|2947.07|2946.97|2946.97|2947.07|2947.07|2946.92|2946.92|0
1638789880000|2021-12-06 11:24:40|2946.9|2946.9|2946.9|2946.9|2946.9|2946.9|2946.9|2946.9|0
1638789890000|2021-12-06 11:24:50|2946.75|2946.75|2946.75|2946.75|2946.75|2946.75|2946.75|2946.75|0
1638789900000|2021-12-06 11:25:00|2946.79|2946.79|2946.79|2946.79|2946.79|2946.79|2946.79|2946.79|0
1638789920000|2021-12-06 11:25:20|2946.81|2946.81|2946.81|2946.81|2946.81|2946.81|2946.81|2946.81|0
1638789940000|2021-12-06 11:25:40|2946.74|2946.74|2946.74|2946.74|2946.74|2946.74|2946.74|2946.74|0
1638789960000|2021-12-06 11:26:00|2947.33|2947.33|2947.22|2947.22|2947.33|2947.33|2947.22|2947.22|0
1638789980000|2021-12-06 11:26:20|2947.29|2947.29|2947.06|2947.06|2947.29|2947.29|2947.06|2947.06|0
1638789990000|2021-12-06 11:26:30|2946.95|2946.95|2946.89|2946.89|2946.95|2946.95|2946.89|2946.89|0
1638790030000|2021-12-06 11:27:10|2947.01|2947.01|2947.01|2947.01|2947.01|2947.01|2947.01|2947.01|0
1638790040000|2021-12-06 11:27:20|2946.99|2946.99|2946.94|2946.94|2946.99|2946.99|2946.94|2946.94|0
1638790050000|2021-12-06 11:27:30|2947.16|2947.16|2947.16|2947.16|2947.16|2947.16|2947.16|2947.16|0
1638790070000|2021-12-06 11:27:50|2947.29|2947.29|2947.29|2947.29|2947.29|2947.29|2947.29|2947.29|0
1638790090000|2021-12-06 11:28:10|2947.44|2947.44|2947.68|2947.68|2947.68|2947.68|2947.44|2947.44|0
1638790110000|2021-12-06 11:28:30|2947.63|2947.63|2947.63|2947.63|2947.63|2947.63|2947.63|2947.63|0
1638790120000|2021-12-06 11:28:40|2947.61|2947.61|2947.55|2947.55|2947.61|2947.61|2947.55|2947.55|0
1638790140000|2021-12-06 11:29:00|2947.5|2947.5|2947.56|2947.56|2947.56|2947.56|2947.5|2947.5|0
1638790150000|2021-12-06 11:29:10|2947.5|2947.5|2947.5|2947.5|2947.5|2947.5|2947.5|2947.5|0
1638790160000|2021-12-06 11:29:20|2947.26|2947.26|2947.26|2947.26|2947.26|2947.26|2947.26|2947.26|0
1638790180000|2021-12-06 11:29:40|2946.97|2946.97|2946.71|2946.71|2947.02|2947.02|2946.71|2946.71|0
1638790190000|2021-12-06 11:29:50|2946.37|2946.37|2946.37|2946.37|2946.37|2946.37|2946.37|2946.37|0
1638790200000|2021-12-06 11:30:00|2946.17|2946.17|2946.14|2946.14|2946.3|2946.3|2946.14|2946.14|0
1638790210000|2021-12-06 11:30:10|2946.1|2946.1|2946.33|2946.33|2946.33|2946.33|2946.1|2946.1|0
1638790240000|2021-12-06 11:30:40|2946.31|2946.31|2946.31|2946.31|2946.31|2946.31|2946.31|2946.31|0
1638790260000|2021-12-06 11:31:00|2946.24|2946.24|2946.24|2946.24|2946.24|2946.24|2946.24|2946.24|0
1638790280000|2021-12-06 11:31:20|2946.32|2946.32|2945.93|2945.93|2946.32|2946.32|2945.87|2945.87|0
1638790290000|2021-12-06 11:31:30|2945.82|2945.82|2945.82|2945.82|2945.82|2945.82|2945.82|2945.82|0
1638790300000|2021-12-06 11:31:40|2945.78|2945.78|2945.78|2945.78|2945.78|2945.78|2945.78|2945.78|0
1638790320000|2021-12-06 11:32:00|2945.57|2945.57|2945.57|2945.57|2945.57|2945.57|2945.57|2945.57|0
1638790340000|2021-12-06 11:32:20|2945.78|2945.78|2945.72|2945.72|2945.78|2945.78|2945.72|2945.72|0
1638790360000|2021-12-06 11:32:40|2945.78|2945.78|2945.78|2945.78|2945.78|2945.78|2945.78|2945.78|0
1638790370000|2021-12-06 11:32:50|2945.81|2945.81|2945.34|2945.34|2945.81|2945.81|2945.34|2945.34|0
1638790400000|2021-12-06 11:33:20|2945.29|2945.29|2945.17|2945.17|2945.29|2945.29|2945.17|2945.17|0
1638790410000|2021-12-06 11:33:30|2944.95|2944.95|2944.71|2944.71|2944.95|2944.95|2944.71|2944.71|0
1638790440000|2021-12-06 11:34:00|2944.64|2944.64|2944.78|2944.78|2944.78|2944.78|2944.64|2944.64|0
1638790460000|2021-12-06 11:34:20|2944.57|2944.57|2943.64|2943.64|2944.57|2944.57|2943.64|2943.64|0
1638790490000|2021-12-06 11:34:50|2943.49|2943.49|2943.14|2943.14|2943.49|2943.49|2943.14|2943.14|0
1638790530000|2021-12-06 11:35:30|2943.01|2943.01|2943.01|2943.01|2943.01|2943.01|2943.01|2943.01|0
1638790560000|2021-12-06 11:36:00|2943.14|2943.14|2943.21|2943.21|2943.21|2943.21|2943.14|2943.14|0
1638790570000|2021-12-06 11:36:10|2943.14|2943.14|2943.14|2943.14|2943.14|2943.14|2943.14|2943.14|0
1638790610000|2021-12-06 11:36:50|2943.08|2943.08|2943.08|2943.08|2943.08|2943.08|2943.08|2943.08|0
1638790620000|2021-12-06 11:37:00|2943.02|2943.02|2943.02|2943.02|2943.02|2943.02|2943.02|2943.02|0
1638790630000|2021-12-06 11:37:10|2942.98|2942.98|2942.94|2942.94|2942.98|2942.98|2942.94|2942.94|0
1638790640000|2021-12-06 11:37:20|2942.87|2942.87|2942.87|2942.87|2942.87|2942.87|2942.87|2942.87|0
1638790650000|2021-12-06 11:37:30|2942.83|2942.83|2942.83|2942.83|2942.83|2942.83|2942.83|2942.83|0
1638790670000|2021-12-06 11:37:50|2943.13|2943.13|2943.26|2943.26|2943.26|2943.26|2943.13|2943.13|0
1638790680000|2021-12-06 11:38:00|2943.37|2943.37|2943.43|2943.43|2943.43|2943.43|2943.37|2943.37|0
1638790690000|2021-12-06 11:38:10|2943.54|2943.54|2943.48|2943.48|2943.54|2943.54|2943.48|2943.48|0
1638790700000|2021-12-06 11:38:20|2943.71|2943.71|2943.71|2943.71|2943.71|2943.71|2943.71|2943.71|0
1638790710000|2021-12-06 11:38:30|2943.77|2943.77|2943.83|2943.83|2943.83|2943.83|2943.77|2943.77|0
1638790720000|2021-12-06 11:38:40|2943.68|2943.68|2943.54|2943.54|2943.68|2943.68|2943.54|2943.54|0
1638790730000|2021-12-06 11:38:50|2943.39|2943.39|2943.83|2943.83|2943.83|2943.83|2943.39|2943.39|0
1638790740000|2021-12-06 11:39:00|2943.89|2943.89|2943.89|2943.89|2943.89|2943.89|2943.89|2943.89|0
1638790770000|2021-12-06 11:39:30|2943.95|2943.95|2943.85|2943.85|2943.95|2943.95|2943.85|2943.85|0
1638790820000|2021-12-06 11:40:20|2943.95|2943.95|2943.95|2943.95|2943.95|2943.95|2943.95|2943.95|0
1638790830000|2021-12-06 11:40:30|2944.08|2944.08|2944.32|2944.32|2944.32|2944.32|2944.08|2944.08|0
1638790840000|2021-12-06 11:40:40|2944.56|2944.56|2944.93|2944.93|2944.93|2944.93|2944.56|2944.56|0
1638790860000|2021-12-06 11:41:00|2945.13|2945.13|2945.1|2945.1|2945.31|2945.31|2945.1|2945.1|0
1638790890000|2021-12-06 11:41:30|2945.07|2945.07|2945.64|2945.64|2945.64|2945.64|2945.07|2945.07|0
1638790910000|2021-12-06 11:41:50|2945.52|2945.52|2945.52|2945.52|2945.52|2945.52|2945.52|2945.52|0
1638790920000|2021-12-06 11:42:00|2945.23|2945.23|2945.13|2945.13|2945.23|2945.23|2945.13|2945.13|0
1638790940000|2021-12-06 11:42:20|2945.24|2945.24|2945.03|2945.03|2945.24|2945.24|2945.03|2945.03|0
1638790990000|2021-12-06 11:43:10|2945.17|2945.17|2945.23|2945.23|2945.23|2945.23|2945.17|2945.17|0
1638791040000|2021-12-06 11:44:00|2945.46|2945.46|2945.46|2945.46|2945.46|2945.46|2945.46|2945.46|0
1638791050000|2021-12-06 11:44:10|2945.52|2945.52|2945.52|2945.52|2945.52|2945.52|2945.52|2945.52|0
1638791060000|2021-12-06 11:44:20|2945.96|2945.96|2945.96|2945.96|2945.96|2945.96|2945.96|2945.96|0
1638791070000|2021-12-06 11:44:30|2946|2946|2946.11|2946.11|2946.11|2946.11|2946|2946|0
1638791090000|2021-12-06 11:44:50|2946.16|2946.16|2946.16|2946.16|2946.16|2946.16|2946.16|2946.16|0
1638791100000|2021-12-06 11:45:00|2946.12|2946.12|2946.06|2946.06|2946.12|2946.12|2946.06|2946.06|0
1638791120000|2021-12-06 11:45:20|2946.35|2946.35|2946.25|2946.25|2946.35|2946.35|2946.25|2946.25|0
1638791130000|2021-12-06 11:45:30|2946.19|2946.19|2946.08|2946.08|2946.19|2946.19|2946.08|2946.08|0
1638791150000|2021-12-06 11:45:50|2946.05|2946.05|2946.02|2946.02|2946.05|2946.05|2946.02|2946.02|0
1638791160000|2021-12-06 11:46:00|2946.13|2946.13|2946.1|2946.1|2946.27|2946.27|2946.06|2946.06|0
1638791170000|2021-12-06 11:46:10|2946.07|2946.07|2946.07|2946.07|2946.07|2946.07|2946.07|2946.07|0
1638791190000|2021-12-06 11:46:30|2946.02|2946.02|2946.02|2946.02|2946.02|2946.02|2946.02|2946.02|0
1638791200000|2021-12-06 11:46:40|2946.13|2946.13|2946.48|2946.48|2946.48|2946.48|2946.13|2946.13|0
1638791210000|2021-12-06 11:46:50|2946.38|2946.38|2946.38|2946.38|2946.38|2946.38|2946.38|2946.38|0
1638791220000|2021-12-06 11:47:00|2946.31|2946.31|2946.31|2946.31|2946.31|2946.31|2946.31|2946.31|0
1638791280000|2021-12-06 11:48:00|2946.6|2946.6|2946.6|2946.6|2946.6|2946.6|2946.6|2946.6|0
1638791290000|2021-12-06 11:48:10|2946.73|2946.73|2946.66|2946.66|2946.73|2946.73|2946.59|2946.59|0
1638791310000|2021-12-06 11:48:30|2946.73|2946.73|2946.73|2946.73|2946.73|2946.73|2946.73|2946.73|0
1638791320000|2021-12-06 11:48:40|2946.58|2946.58|2946.71|2946.71|2946.71|2946.71|2946.58|2946.58|0
1638791350000|2021-12-06 11:49:10|2946.83|2946.83|2946.83|2946.83|2946.83|2946.83|2946.83|2946.83|0
1638791370000|2021-12-06 11:49:30|2946.98|2946.98|2946.94|2946.94|2946.98|2946.98|2946.94|2946.94|0
1638791380000|2021-12-06 11:49:40|2946.83|2946.83|2946.83|2946.83|2946.83|2946.83|2946.83|2946.83|0
1638791390000|2021-12-06 11:49:50|2946.71|2946.71|2946.6|2946.6|2946.71|2946.71|2946.6|2946.6|0
1638791400000|2021-12-06 11:50:00|2946.53|2946.53|2946.53|2946.53|2946.53|2946.53|2946.53|2946.53|0
1638791410000|2021-12-06 11:50:10|2946.41|2946.41|2946.82|2946.82|2946.82|2946.82|2946.41|2946.41|0
1638791420000|2021-12-06 11:50:20|2946.53|2946.53|2946.63|2946.63|2946.63|2946.63|2946.53|2946.53|0
1638791430000|2021-12-06 11:50:30|2946.73|2946.73|2947.04|2947.04|2947.04|2947.04|2946.73|2946.73|0
1638791450000|2021-12-06 11:50:50|2947.14|2947.14|2947.14|2947.14|2947.14|2947.14|2947.14|2947.14|0
1638791460000|2021-12-06 11:51:00|2947.19|2947.19|2947.14|2947.14|2947.19|2947.19|2947.14|2947.14|0
1638791470000|2021-12-06 11:51:10|2947.03|2947.03|2947.03|2947.03|2947.03|2947.03|2947.03|2947.03|0
1638791480000|2021-12-06 11:51:20|2947.14|2947.14|2947.14|2947.14|2947.14|2947.14|2947.14|2947.14|0
1638791500000|2021-12-06 11:51:40|2947.42|2947.42|2947.48|2947.48|2947.48|2947.48|2947.33|2947.33|0
1638791510000|2021-12-06 11:51:50|2947.72|2947.72|2947.72|2947.72|2947.72|2947.72|2947.72|2947.72|0
1638791530000|2021-12-06 11:52:10|2947.59|2947.59|2947.71|2947.71|2947.71|2947.71|2947.59|2947.59|0
1638791550000|2021-12-06 11:52:30|2947.76|2947.76|2947.76|2947.76|2947.76|2947.76|2947.76|2947.76|0
1638791580000|2021-12-06 11:53:00|2947.55|2947.55|2947.55|2947.55|2947.55|2947.55|2947.55|2947.55|0
1638791600000|2021-12-06 11:53:20|2947.88|2947.88|2947.24|2947.24|2947.88|2947.88|2947.24|2947.24|0
1638791610000|2021-12-06 11:53:30|2947.19|2947.19|2946.94|2946.94|2947.19|2947.19|2946.94|2946.94|0
1638791640000|2021-12-06 11:54:00|2946.88|2946.88|2946.88|2946.88|2946.88|2946.88|2946.88|2946.88|0
1638791690000|2021-12-06 11:54:50|2947.01|2947.01|2947.01|2947.01|2947.01|2947.01|2947.01|2947.01|0
1638791710000|2021-12-06 11:55:10|2946.96|2946.96|2946.96|2946.96|2946.96|2946.96|2946.96|2946.96|0
1638791720000|2021-12-06 11:55:20|2947.11|2947.11|2947.17|2947.17|2947.17|2947.17|2947.11|2947.11|0
1638791730000|2021-12-06 11:55:30|2947.03|2947.03|2946.96|2946.96|2947.03|2947.03|2946.96|2946.96|0
1638791750000|2021-12-06 11:55:50|2946.62|2946.62|2946.62|2946.62|2946.62|2946.62|2946.62|2946.62|0
1638791760000|2021-12-06 11:56:00|2946.51|2946.51|2946.69|2946.69|2946.79|2946.79|2946.51|2946.51|0
1638791780000|2021-12-06 11:56:20|2946.89|2946.89|2947.64|2947.64|2947.64|2947.64|2946.89|2946.89|0
1638791790000|2021-12-06 11:56:30|2947.66|2947.66|2947.66|2947.66|2947.66|2947.66|2947.66|2947.66|0
1638791800000|2021-12-06 11:56:40|2947.78|2947.78|2947.78|2947.78|2947.78|2947.78|2947.78|2947.78|0
1638791810000|2021-12-06 11:56:50|2947.66|2947.66|2947.66|2947.66|2947.66|2947.66|2947.66|2947.66|0
1638791820000|2021-12-06 11:57:00|2947.81|2947.81|2947.81|2947.81|2947.81|2947.81|2947.81|2947.81|0
1638791830000|2021-12-06 11:57:10|2947.74|2947.74|2947.68|2947.68|2947.74|2947.74|2947.68|2947.68|0
1638791850000|2021-12-06 11:57:30|2947.61|2947.61|2947.69|2947.69|2947.69|2947.69|2947.61|2947.61|0
1638791860000|2021-12-06 11:57:40|2947.63|2947.63|2947.63|2947.63|2947.63|2947.63|2947.63|2947.63|0
1638791870000|2021-12-06 11:57:50|2947.57|2947.57|2947.57|2947.57|2947.57|2947.57|2947.57|2947.57|0
1638791880000|2021-12-06 11:58:00|2947.5|2947.5|2947.44|2947.44|2947.5|2947.5|2947.44|2947.44|0
1638791910000|2021-12-06 11:58:30|2947.48|2947.48|2947.48|2947.48|2947.48|2947.48|2947.48|2947.48|0
1638791940000|2021-12-06 11:59:00|2947.63|2947.63|2947.63|2947.63|2947.63|2947.63|2947.63|2947.63|0
1638791990000|2021-12-06 11:59:50|2947.58|2947.58|2947.75|2947.75|2947.75|2947.75|2947.58|2947.58|0
1638792000000|2021-12-06 12:00:00|2948.19|2948.19|2947.91|2947.91|2948.32|2948.32|2947.91|2947.91|0
1638792010000|2021-12-06 12:00:10|2948.13|2948.13|2948.17|2948.17|2948.17|2948.17|2948.13|2948.13|0
1638792020000|2021-12-06 12:00:20|2948.23|2948.23|2948.17|2948.17|2948.23|2948.23|2948.17|2948.17|0
1638792030000|2021-12-06 12:00:30|2947.84|2947.84|2947.97|2947.97|2948.07|2948.07|2947.84|2947.84|0
1638792040000|2021-12-06 12:00:40|2948.08|2948.08|2948.15|2948.15|2948.15|2948.15|2948.08|2948.08|0
1638792050000|2021-12-06 12:00:50|2948.02|2948.02|2948.02|2948.02|2948.02|2948.02|2948.02|2948.02|0
1638792060000|2021-12-06 12:01:00|2948.12|2948.12|2948.78|2948.78|2948.78|2948.78|2948.12|2948.12|0
1638792070000|2021-12-06 12:01:10|2948.83|2948.83|2948.73|2948.73|2948.83|2948.83|2948.73|2948.73|0
1638792080000|2021-12-06 12:01:20|2948.67|2948.67|2948.56|2948.56|2948.67|2948.67|2948.56|2948.56|0
1638792090000|2021-12-06 12:01:30|2948.66|2948.66|2948.76|2948.76|2948.76|2948.76|2948.66|2948.66|0
1638792110000|2021-12-06 12:01:50|2948.87|2948.87|2948.87|2948.87|2948.87|2948.87|2948.87|2948.87|0
1638792130000|2021-12-06 12:02:10|2948.92|2948.92|2949.04|2949.04|2949.04|2949.04|2948.92|2948.92|0
1638792140000|2021-12-06 12:02:20|2948.98|2948.98|2948.86|2948.86|2948.98|2948.98|2948.86|2948.86|0
1638792160000|2021-12-06 12:02:40|2948.72|2948.72|2948.92|2948.92|2948.92|2948.92|2948.61|2948.61|0
1638792170000|2021-12-06 12:02:50|2948.86|2948.86|2948.86|2948.86|2948.86|2948.86|2948.86|2948.86|0
1638792180000|2021-12-06 12:03:00|2948.84|2948.84|2948.84|2948.84|2948.84|2948.84|2948.84|2948.84|0
1638792190000|2021-12-06 12:03:10|2948.48|2948.48|2948.48|2948.48|2948.48|2948.48|2948.48|2948.48|0
1638792210000|2021-12-06 12:03:30|2948.72|2948.72|2948.93|2948.93|2948.93|2948.93|2948.72|2948.72|0
1638792230000|2021-12-06 12:03:50|2948.96|2948.96|2949.06|2949.06|2949.06|2949.06|2948.96|2948.96|0
1638792240000|2021-12-06 12:04:00|2948.76|2948.76|2948.76|2948.76|2948.76|2948.76|2948.76|2948.76|0
1638792260000|2021-12-06 12:04:20|2948.64|2948.64|2948.76|2948.76|2948.76|2948.76|2948.64|2948.64|0
1638792270000|2021-12-06 12:04:30|2948.7|2948.7|2949.09|2949.09|2949.09|2949.09|2948.7|2948.7|0
1638792280000|2021-12-06 12:04:40|2949.39|2949.39|2949.39|2949.39|2949.39|2949.39|2949.39|2949.39|0
1638792290000|2021-12-06 12:04:50|2949.45|2949.45|2949.74|2949.74|2949.74|2949.74|2949.45|2949.45|0
1638792300000|2021-12-06 12:05:00|2949.84|2949.84|2949.55|2949.55|2949.84|2949.84|2949.55|2949.55|0
1638792310000|2021-12-06 12:05:10|2949.78|2949.78|2949.78|2949.78|2949.78|2949.78|2949.78|2949.78|0
1638792320000|2021-12-06 12:05:20|2949.66|2949.66|2949.93|2949.93|2949.93|2949.93|2949.66|2949.66|0
1638792340000|2021-12-06 12:05:40|2949.98|2949.98|2949.93|2949.93|2949.98|2949.98|2949.93|2949.93|0
1638792360000|2021-12-06 12:06:00|2949.95|2949.95|2950.42|2950.42|2950.42|2950.42|2949.87|2949.87|0
1638792390000|2021-12-06 12:06:30|2950.31|2950.31|2950.41|2950.41|2950.41|2950.41|2950.31|2950.31|0
1638792410000|2021-12-06 12:06:50|2950.5|2950.5|2950.5|2950.5|2950.5|2950.5|2950.5|2950.5|0
1638792430000|2021-12-06 12:07:10|2950.6|2950.6|2950.9|2950.9|2950.9|2950.9|2950.6|2950.6|0
1638792440000|2021-12-06 12:07:20|2950.75|2950.75|2950.75|2950.75|2950.75|2950.75|2950.75|2950.75|0
1638792450000|2021-12-06 12:07:30|2950.82|2950.82|2950.82|2950.82|2950.82|2950.82|2950.82|2950.82|0
1638792470000|2021-12-06 12:07:50|2950.84|2950.84|2950.84|2950.84|2950.84|2950.84|2950.84|2950.84|0
1638792490000|2021-12-06 12:08:10|2951.28|2951.28|2951.28|2951.28|2951.28|2951.28|2951.28|2951.28|0
1638792500000|2021-12-06 12:08:20|2951.38|2951.38|2951.38|2951.38|2951.38|2951.38|2951.38|2951.38|0
1638792510000|2021-12-06 12:08:30|2951.46|2951.46|2951.46|2951.46|2951.46|2951.46|2951.46|2951.46|0
1638792520000|2021-12-06 12:08:40|2951.52|2951.52|2951.68|2951.68|2951.68|2951.68|2951.52|2951.52|0
1638792540000|2021-12-06 12:09:00|2951.57|2951.57|2951.4|2951.4|2951.68|2951.68|2951.4|2951.4|0
1638792560000|2021-12-06 12:09:20|2951.29|2951.29|2951.86|2951.86|2951.86|2951.86|2951.29|2951.29|0
1638792570000|2021-12-06 12:09:30|2951.57|2951.57|2951.57|2951.57|2951.57|2951.57|2951.57|2951.57|0
1638792600000|2021-12-06 12:10:00|2951.62|2951.62|2951.33|2951.33|2951.62|2951.62|2951.33|2951.33|0
1638792610000|2021-12-06 12:10:10|2951.46|2951.46|2951.42|2951.42|2951.46|2951.46|2951.42|2951.42|0
1638792650000|2021-12-06 12:10:50|2951.27|2951.27|2951.27|2951.27|2951.27|2951.27|2951.27|2951.27|0
1638792660000|2021-12-06 12:11:00|2951.29|2951.29|2951.47|2951.47|2951.47|2951.47|2951.29|2951.29|0
1638792670000|2021-12-06 12:11:10|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|0
1638792690000|2021-12-06 12:11:30|2951.79|2951.79|2951.79|2951.79|2951.79|2951.79|2951.79|2951.79|0
1638792700000|2021-12-06 12:11:40|2951.86|2951.86|2951.86|2951.86|2951.86|2951.86|2951.86|2951.86|0
1638792710000|2021-12-06 12:11:50|2951.96|2951.96|2952.06|2952.06|2952.06|2952.06|2951.96|2951.96|0
1638792720000|2021-12-06 12:12:00|2952.02|2952.02|2952.02|2952.02|2952.02|2952.02|2952.02|2952.02|0
1638792730000|2021-12-06 12:12:10|2952.03|2952.03|2952.03|2952.03|2952.03|2952.03|2952.03|2952.03|0
1638792750000|2021-12-06 12:12:30|2952.09|2952.09|2951.98|2951.98|2952.13|2952.13|2951.98|2951.98|0
1638792760000|2021-12-06 12:12:40|2952.05|2952.05|2952.11|2952.11|2952.11|2952.11|2952.05|2952.05|0
1638792770000|2021-12-06 12:12:50|2952.18|2952.18|2952.03|2952.03|2952.18|2952.18|2952.03|2952.03|0
1638792800000|2021-12-06 12:13:20|2951.96|2951.96|2951.96|2951.96|2951.96|2951.96|2951.96|2951.96|0
1638792820000|2021-12-06 12:13:40|2951.86|2951.86|2951.65|2951.65|2951.86|2951.86|2951.65|2951.65|0
1638792830000|2021-12-06 12:13:50|2951.53|2951.53|2951.65|2951.65|2951.65|2951.65|2951.53|2951.53|0
1638792850000|2021-12-06 12:14:10|2951.55|2951.55|2951.55|2951.55|2951.55|2951.55|2951.55|2951.55|0
1638792890000|2021-12-06 12:14:50|2951.77|2951.77|2951.77|2951.77|2951.77|2951.77|2951.77|2951.77|0
1638792900000|2021-12-06 12:15:00|2951.44|2951.44|2951.44|2951.44|2951.44|2951.44|2951.44|2951.44|0
1638792920000|2021-12-06 12:15:20|2951.43|2951.43|2951.43|2951.43|2951.43|2951.43|2951.43|2951.43|0
1638792930000|2021-12-06 12:15:30|2951.3|2951.3|2951.2|2951.2|2951.3|2951.3|2951.2|2951.2|0
1638792940000|2021-12-06 12:15:40|2951.07|2951.07|2951.07|2951.07|2951.07|2951.07|2951.07|2951.07|0
1638792960000|2021-12-06 12:16:00|2950.95|2950.95|2950.74|2950.74|2950.95|2950.95|2950.74|2950.74|0
1638792980000|2021-12-06 12:16:20|2950.46|2950.46|2950.46|2950.46|2950.46|2950.46|2950.46|2950.46|0
1638792990000|2021-12-06 12:16:30|2950.61|2950.61|2950.51|2950.51|2950.61|2950.61|2950.51|2950.51|0
1638793020000|2021-12-06 12:17:00|2950.55|2950.55|2950.53|2950.53|2950.55|2950.55|2950.53|2950.53|0
1638793040000|2021-12-06 12:17:20|2950.48|2950.48|2950.48|2950.48|2950.48|2950.48|2950.48|2950.48|0
1638793050000|2021-12-06 12:17:30|2950.33|2950.33|2950.33|2950.33|2950.33|2950.33|2950.33|2950.33|0
1638793060000|2021-12-06 12:17:40|2950.26|2950.26|2950.27|2950.27|2950.27|2950.27|2950.09|2950.09|0
1638793080000|2021-12-06 12:18:00|2949.98|2949.98|2949.7|2949.7|2949.98|2949.98|2949.7|2949.7|0
1638793120000|2021-12-06 12:18:40|2949.76|2949.76|2949.83|2949.83|2949.83|2949.83|2949.76|2949.76|0
1638793130000|2021-12-06 12:18:50|2949.9|2949.9|2949.48|2949.48|2949.9|2949.9|2949.48|2949.48|0
1638793170000|2021-12-06 12:19:30|2949.58|2949.58|2949.58|2949.58|2949.58|2949.58|2949.58|2949.58|0
1638793180000|2021-12-06 12:19:40|2949.87|2949.87|2950.57|2950.57|2950.57|2950.57|2949.87|2949.87|0
1638793190000|2021-12-06 12:19:50|2950.46|2950.46|2950.57|2950.57|2950.57|2950.57|2950.46|2950.46|0
1638793200000|2021-12-06 12:20:00|2950.62|2950.62|2950.53|2950.53|2950.67|2950.67|2950.53|2950.53|0
1638793230000|2021-12-06 12:20:30|2950.46|2950.46|2950.46|2950.46|2950.46|2950.46|2950.46|2950.46|0
1638793240000|2021-12-06 12:20:40|2950.34|2950.34|2950.34|2950.34|2950.34|2950.34|2950.34|2950.34|0
1638793260000|2021-12-06 12:21:00|2950.2|2950.2|2950.2|2950.2|2950.2|2950.2|2950.2|2950.2|0
1638793300000|2021-12-06 12:21:40|2950.13|2950.13|2950.13|2950.13|2950.13|2950.13|2950.13|2950.13|0
1638793310000|2021-12-06 12:21:50|2950.08|2950.08|2950.02|2950.02|2950.08|2950.08|2950.02|2950.02|0
1638793320000|2021-12-06 12:22:00|2949.74|2949.74|2949.74|2949.74|2949.74|2949.74|2949.74|2949.74|0
1638793360000|2021-12-06 12:22:40|2949.8|2949.8|2949.8|2949.8|2949.8|2949.8|2949.8|2949.8|0
1638793380000|2021-12-06 12:23:00|2949.7|2949.7|2949.7|2949.7|2949.7|2949.7|2949.7|2949.7|0
1638793400000|2021-12-06 12:23:20|2949.74|2949.74|2949.74|2949.74|2949.74|2949.74|2949.74|2949.74|0
1638793410000|2021-12-06 12:23:30|2949.86|2949.86|2949.86|2949.86|2949.86|2949.86|2949.86|2949.86|0
1638793430000|2021-12-06 12:23:50|2949.91|2949.91|2949.91|2949.91|2949.91|2949.91|2949.91|2949.91|0
1638793440000|2021-12-06 12:24:00|2949.81|2949.81|2949.91|2949.91|2949.91|2949.91|2949.81|2949.81|0
1638793450000|2021-12-06 12:24:10|2950.21|2950.21|2950.54|2950.54|2950.54|2950.54|2950.21|2950.21|0
1638793460000|2021-12-06 12:24:20|2950.61|2950.61|2950.61|2950.61|2950.61|2950.61|2950.61|2950.61|0
1638793470000|2021-12-06 12:24:30|2950.75|2950.75|2950.75|2950.75|2950.75|2950.75|2950.75|2950.75|0
1638793480000|2021-12-06 12:24:40|2950.87|2950.87|2950.64|2950.64|2950.87|2950.87|2950.64|2950.64|0
1638793490000|2021-12-06 12:24:50|2950.66|2950.66|2950.66|2950.66|2950.66|2950.66|2950.66|2950.66|0
1638793510000|2021-12-06 12:25:10|2950.51|2950.51|2950.51|2950.51|2950.51|2950.51|2950.51|2950.51|0
1638793520000|2021-12-06 12:25:20|2950.63|2950.63|2950.34|2950.34|2950.63|2950.63|2950.34|2950.34|0
1638793580000|2021-12-06 12:26:20|2950.63|2950.63|2950.63|2950.63|2950.63|2950.63|2950.63|2950.63|0
1638793620000|2021-12-06 12:27:00|2950.5|2950.5|2950.5|2950.5|2950.5|2950.5|2950.5|2950.5|0
1638793630000|2021-12-06 12:27:10|2950.65|2950.65|2950.5|2950.5|2950.65|2950.65|2950.5|2950.5|0
1638793650000|2021-12-06 12:27:30|2950.3|2950.3|2950.3|2950.3|2950.3|2950.3|2950.3|2950.3|0
1638793660000|2021-12-06 12:27:40|2950.19|2950.19|2950.19|2950.19|2950.19|2950.19|2950.19|2950.19|0
1638793690000|2021-12-06 12:28:10|2950.12|2950.12|2950.12|2950.12|2950.12|2950.12|2950.12|2950.12|0
1638793700000|2021-12-06 12:28:20|2950.32|2950.32|2950.32|2950.32|2950.32|2950.32|2950.32|2950.32|0
1638793710000|2021-12-06 12:28:30|2950.12|2950.12|2950.12|2950.12|2950.12|2950.12|2950.12|2950.12|0
1638793730000|2021-12-06 12:28:50|2949.97|2949.97|2949.97|2949.97|2949.97|2949.97|2949.97|2949.97|0
1638793740000|2021-12-06 12:29:00|2949.78|2949.78|2949.72|2949.72|2949.78|2949.78|2949.58|2949.58|0
1638793750000|2021-12-06 12:29:10|2949.83|2949.83|2949.83|2949.83|2949.83|2949.83|2949.83|2949.83|0
1638793760000|2021-12-06 12:29:20|2949.98|2949.98|2949.98|2949.98|2949.98|2949.98|2949.98|2949.98|0
1638793770000|2021-12-06 12:29:30|2949.92|2949.92|2949.81|2949.81|2949.92|2949.92|2949.81|2949.81|0
1638793780000|2021-12-06 12:29:40|2949.61|2949.61|2948.93|2948.93|2949.61|2949.61|2948.93|2948.93|0
1638793790000|2021-12-06 12:29:50|2948.59|2948.59|2948.56|2948.56|2948.74|2948.74|2948.56|2948.56|0
1638793800000|2021-12-06 12:30:00|2948.5|2948.5|2948.29|2948.29|2948.5|2948.5|2948.29|2948.29|0
1638793830000|2021-12-06 12:30:30|2948.13|2948.13|2948.06|2948.06|2948.13|2948.13|2948.06|2948.06|0
1638793840000|2021-12-06 12:30:40|2948.13|2948.13|2948.13|2948.13|2948.13|2948.13|2948.13|2948.13|0
1638793860000|2021-12-06 12:31:00|2948.24|2948.24|2948.46|2948.46|2948.46|2948.46|2948.24|2948.24|0
1638793900000|2021-12-06 12:31:40|2948.32|2948.32|2948.32|2948.32|2948.32|2948.32|2948.32|2948.32|0
1638793910000|2021-12-06 12:31:50|2948.46|2948.46|2948.17|2948.17|2948.46|2948.46|2948.17|2948.17|0
1638793960000|2021-12-06 12:32:40|2948.06|2948.06|2948.06|2948.06|2948.06|2948.06|2948.06|2948.06|0
1638794040000|2021-12-06 12:34:00|2948.05|2948.05|2948.05|2948.05|2948.05|2948.05|2948.05|2948.05|0
1638794050000|2021-12-06 12:34:10|2947.98|2947.98|2947.98|2947.98|2947.98|2947.98|2947.98|2947.98|0
1638794060000|2021-12-06 12:34:20|2947.93|2947.93|2947.93|2947.93|2947.93|2947.93|2947.93|2947.93|0
1638794080000|2021-12-06 12:34:40|2947.91|2947.91|2947.91|2947.91|2947.91|2947.91|2947.91|2947.91|0
1638794100000|2021-12-06 12:35:00|2947.9|2947.9|2948.24|2948.24|2948.24|2948.24|2947.9|2947.9|0
1638794120000|2021-12-06 12:35:20|2948.37|2948.37|2948.59|2948.59|2948.59|2948.59|2948.37|2948.37|0
1638794140000|2021-12-06 12:35:40|2948.52|2948.52|2948.52|2948.52|2948.52|2948.52|2948.52|2948.52|0
1638794160000|2021-12-06 12:36:00|2948.81|2948.81|2948.81|2948.81|2948.81|2948.81|2948.81|2948.81|0
1638794190000|2021-12-06 12:36:30|2948.88|2948.88|2948.88|2948.88|2948.88|2948.88|2948.88|2948.88|0
1638794220000|2021-12-06 12:37:00|2948.92|2948.92|2948.94|2948.94|2948.94|2948.94|2948.92|2948.92|0
1638794230000|2021-12-06 12:37:10|2948.82|2948.82|2948.76|2948.76|2948.82|2948.82|2948.76|2948.76|0
1638794240000|2021-12-06 12:37:20|2948.83|2948.83|2948.83|2948.83|2948.83|2948.83|2948.83|2948.83|0
1638794250000|2021-12-06 12:37:30|2948.89|2948.89|2948.89|2948.89|2948.89|2948.89|2948.89|2948.89|0
1638794270000|2021-12-06 12:37:50|2948.99|2948.99|2948.85|2948.85|2948.99|2948.99|2948.85|2948.85|0
1638794280000|2021-12-06 12:38:00|2949.13|2949.13|2949.32|2949.32|2949.32|2949.32|2949.13|2949.13|0
1638794290000|2021-12-06 12:38:10|2949.6|2949.6|2949.72|2949.72|2949.72|2949.72|2949.6|2949.6|0
1638794310000|2021-12-06 12:38:30|2950.01|2950.01|2950.01|2950.01|2950.01|2950.01|2950.01|2950.01|0
1638794330000|2021-12-06 12:38:50|2950.18|2950.18|2950.18|2950.18|2950.18|2950.18|2950.18|2950.18|0
1638794350000|2021-12-06 12:39:10|2950.06|2950.06|2950.06|2950.06|2950.06|2950.06|2950.06|2950.06|0
1638794360000|2021-12-06 12:39:20|2950.13|2950.13|2950.13|2950.13|2950.13|2950.13|2950.13|2950.13|0
1638794380000|2021-12-06 12:39:40|2950.18|2950.18|2950.12|2950.12|2950.18|2950.18|2950.12|2950.12|0
1638794400000|2021-12-06 12:40:00|2950.22|2950.22|2950.18|2950.18|2950.51|2950.51|2950.18|2950.18|0
1638794410000|2021-12-06 12:40:10|2950.03|2950.03|2949.88|2949.88|2950.03|2950.03|2949.88|2949.88|0
1638794440000|2021-12-06 12:40:40|2949.85|2949.85|2949.92|2949.92|2949.92|2949.92|2949.85|2949.85|0
1638794460000|2021-12-06 12:41:00|2950.21|2950.21|2950.21|2950.21|2950.21|2950.21|2950.21|2950.21|0
1638794470000|2021-12-06 12:41:10|2950.09|2950.09|2950.1|2950.1|2950.1|2950.1|2950.04|2950.04|0
1638794510000|2021-12-06 12:41:50|2950.04|2950.04|2950.04|2950.04|2950.04|2950.04|2950.04|2950.04|0
1638794580000|2021-12-06 12:43:00|2950.11|2950.11|2950.11|2950.11|2950.11|2950.11|2950.11|2950.11|0
1638794600000|2021-12-06 12:43:20|2950.16|2950.16|2950.26|2950.26|2950.26|2950.26|2950.16|2950.16|0
1638794630000|2021-12-06 12:43:50|2950.4|2950.4|2950.4|2950.4|2950.4|2950.4|2950.4|2950.4|0
1638794660000|2021-12-06 12:44:20|2950.52|2950.52|2950.52|2950.52|2950.52|2950.52|2950.52|2950.52|0
1638794700000|2021-12-06 12:45:00|2950.35|2950.35|2950.03|2950.03|2950.35|2950.35|2950.03|2950.03|0
1638794730000|2021-12-06 12:45:30|2950.1|2950.1|2950.1|2950.1|2950.1|2950.1|2950.1|2950.1|0
1638794750000|2021-12-06 12:45:50|2950.16|2950.16|2949.86|2949.86|2950.16|2950.16|2949.86|2949.86|0
1638794760000|2021-12-06 12:46:00|2949.74|2949.74|2949.69|2949.69|2949.74|2949.74|2949.69|2949.69|0
1638794770000|2021-12-06 12:46:10|2949.79|2949.79|2950.08|2950.08|2950.08|2950.08|2949.79|2949.79|0
1638794780000|2021-12-06 12:46:20|2950.24|2950.24|2950.24|2950.24|2950.24|2950.24|2950.24|2950.24|0
1638794810000|2021-12-06 12:46:50|2950.53|2950.53|2950.53|2950.53|2950.53|2950.53|2950.53|2950.53|0
1638794830000|2021-12-06 12:47:10|2950.4|2950.4|2950.4|2950.4|2950.4|2950.4|2950.4|2950.4|0
1638794880000|2021-12-06 12:48:00|2950.34|2950.34|2950.34|2950.34|2950.34|2950.34|2950.34|2950.34|0
1638794910000|2021-12-06 12:48:30|2950.41|2950.41|2950.49|2950.49|2950.49|2950.49|2950.34|2950.34|0
1638794950000|2021-12-06 12:49:10|2950.56|2950.56|2950.41|2950.41|2950.56|2950.56|2950.41|2950.41|0
1638794980000|2021-12-06 12:49:40|2950.55|2950.55|2950.55|2950.55|2950.55|2950.55|2950.55|2950.55|0
1638795030000|2021-12-06 12:50:30|2950.62|2950.62|2950.69|2950.69|2950.69|2950.69|2950.62|2950.62|0
1638795040000|2021-12-06 12:50:40|2950.54|2950.54|2950.54|2950.54|2950.54|2950.54|2950.54|2950.54|0
1638795080000|2021-12-06 12:51:20|2950.32|2950.32|2950.32|2950.32|2950.32|2950.32|2950.32|2950.32|0
1638795110000|2021-12-06 12:51:50|2950.39|2950.39|2950.39|2950.39|2950.39|2950.39|2950.39|2950.39|0
1638795120000|2021-12-06 12:52:00|2950.49|2950.49|2950.45|2950.45|2950.49|2950.49|2950.45|2950.45|0
1638795150000|2021-12-06 12:52:30|2950.39|2950.39|2950.24|2950.24|2950.39|2950.39|2950.24|2950.24|0
1638795160000|2021-12-06 12:52:40|2950.01|2950.01|2949.73|2949.73|2950.01|2950.01|2949.73|2949.73|0
1638795170000|2021-12-06 12:52:50|2949.52|2949.52|2949.42|2949.42|2949.52|2949.52|2949.42|2949.42|0
1638795180000|2021-12-06 12:53:00|2949.4|2949.4|2949.33|2949.33|2949.4|2949.4|2949.31|2949.31|0
1638795190000|2021-12-06 12:53:10|2949.45|2949.45|2949.45|2949.45|2949.45|2949.45|2949.45|2949.45|0
1638795210000|2021-12-06 12:53:30|2949.33|2949.33|2949.33|2949.33|2949.33|2949.33|2949.33|2949.33|0
1638795220000|2021-12-06 12:53:40|2949.21|2949.21|2949.21|2949.21|2949.21|2949.21|2949.21|2949.21|0
1638795240000|2021-12-06 12:54:00|2949.15|2949.15|2949.2|2949.2|2949.2|2949.2|2949.13|2949.13|0
1638795260000|2021-12-06 12:54:20|2949|2949|2949|2949|2949|2949|2949|2949|0
1638795270000|2021-12-06 12:54:30|2948.88|2948.88|2948.88|2948.88|2948.88|2948.88|2948.88|2948.88|0
1638795290000|2021-12-06 12:54:50|2949|2949|2949|2949|2949|2949|2949|2949|0
1638795300000|2021-12-06 12:55:00|2948.9|2948.9|2948.83|2948.83|2948.9|2948.9|2948.83|2948.83|0
1638795310000|2021-12-06 12:55:10|2948.72|2948.72|2948.72|2948.72|2948.72|2948.72|2948.72|2948.72|0
1638795320000|2021-12-06 12:55:20|2948.42|2948.42|2948.42|2948.42|2948.42|2948.42|2948.42|2948.42|0
1638795370000|2021-12-06 12:56:10|2948.36|2948.36|2948.36|2948.36|2948.36|2948.36|2948.36|2948.36|0
1638795390000|2021-12-06 12:56:30|2948.65|2948.65|2948.65|2948.65|2948.65|2948.65|2948.65|2948.65|0
1638795410000|2021-12-06 12:56:50|2948.69|2948.69|2948.72|2948.72|2948.72|2948.72|2948.69|2948.69|0
1638795420000|2021-12-06 12:57:00|2948.79|2948.79|2948.79|2948.79|2948.79|2948.79|2948.79|2948.79|0
1638795490000|2021-12-06 12:58:10|2948.67|2948.67|2948.42|2948.42|2948.67|2948.67|2948.42|2948.42|0
1638795500000|2021-12-06 12:58:20|2948.36|2948.36|2948.36|2948.36|2948.36|2948.36|2948.36|2948.36|0
1638795510000|2021-12-06 12:58:30|2948.47|2948.47|2948.47|2948.47|2948.47|2948.47|2948.47|2948.47|0
1638795520000|2021-12-06 12:58:40|2948.37|2948.37|2948.37|2948.37|2948.37|2948.37|2948.37|2948.37|0
1638795530000|2021-12-06 12:58:50|2948.4|2948.4|2948.4|2948.4|2948.4|2948.4|2948.4|2948.4|0
1638795540000|2021-12-06 12:59:00|2948.39|2948.39|2948.41|2948.41|2948.41|2948.41|2948.37|2948.37|0
1638795550000|2021-12-06 12:59:10|2948.66|2948.66|2948.78|2948.78|2948.78|2948.78|2948.66|2948.66|0
1638795570000|2021-12-06 12:59:30|2948.83|2948.83|2948.83|2948.83|2948.83|2948.83|2948.83|2948.83|0
1638795590000|2021-12-06 12:59:50|2948.87|2948.87|2948.87|2948.87|2948.87|2948.87|2948.87|2948.87|0
1638795600000|2021-12-06 13:00:00|2948.81|2948.81|2948.83|2948.83|2948.83|2948.83|2948.81|2948.81|0
1638795620000|2021-12-06 13:00:20|2948.87|2948.87|2949|2949|2949|2949|2948.87|2948.87|0
1638795630000|2021-12-06 13:00:30|2949.11|2949.11|2949.19|2949.19|2949.22|2949.22|2949.11|2949.11|0
1638795640000|2021-12-06 13:00:40|2949.3|2949.3|2949.28|2949.28|2949.3|2949.3|2949.28|2949.28|0
1638795660000|2021-12-06 13:01:00|2949.17|2949.17|2949.17|2949.17|2949.17|2949.17|2949.17|2949.17|0
1638795700000|2021-12-06 13:01:40|2949.24|2949.24|2949.24|2949.24|2949.24|2949.24|2949.24|2949.24|0
1638795710000|2021-12-06 13:01:50|2949.23|2949.23|2949.23|2949.23|2949.23|2949.23|2949.23|2949.23|0
1638795720000|2021-12-06 13:02:00|2949.36|2949.36|2949.23|2949.23|2949.36|2949.36|2949.23|2949.23|0
1638795740000|2021-12-06 13:02:20|2949.27|2949.27|2949.27|2949.27|2949.27|2949.27|2949.27|2949.27|0
1638795750000|2021-12-06 13:02:30|2949.37|2949.37|2949.37|2949.37|2949.37|2949.37|2949.37|2949.37|0
1638795760000|2021-12-06 13:02:40|2949.52|2949.52|2949.58|2949.58|2949.58|2949.58|2949.52|2949.52|0
1638795770000|2021-12-06 13:02:50|2949.7|2949.7|2949.7|2949.7|2949.7|2949.7|2949.7|2949.7|0
1638795780000|2021-12-06 13:03:00|2949.81|2949.81|2949.95|2949.95|2949.95|2949.95|2949.79|2949.79|0
1638795790000|2021-12-06 13:03:10|2950.23|2950.23|2950.68|2950.68|2950.68|2950.68|2950.23|2950.23|0
1638795810000|2021-12-06 13:03:30|2950.55|2950.55|2949.96|2949.96|2950.55|2950.55|2949.96|2949.96|0
1638795820000|2021-12-06 13:03:40|2950.09|2950.09|2950.09|2950.09|2950.09|2950.09|2950.09|2950.09|0
1638795830000|2021-12-06 13:03:50|2950.03|2950.03|2950.22|2950.22|2950.22|2950.22|2950.03|2950.03|0
1638795840000|2021-12-06 13:04:00|2950.07|2950.07|2950.04|2950.04|2950.07|2950.07|2950.04|2950.04|0
1638795850000|2021-12-06 13:04:10|2950.23|2950.23|2950.23|2950.23|2950.23|2950.23|2950.23|2950.23|0
1638795860000|2021-12-06 13:04:20|2950.36|2950.36|2950.36|2950.36|2950.36|2950.36|2950.36|2950.36|0
1638795870000|2021-12-06 13:04:30|2950.23|2950.23|2950.36|2950.36|2950.36|2950.36|2950.23|2950.23|0
1638795880000|2021-12-06 13:04:40|2950.42|2950.42|2950.36|2950.36|2950.42|2950.42|2950.36|2950.36|0
1638795890000|2021-12-06 13:04:50|2950.31|2950.31|2950.36|2950.36|2950.36|2950.36|2950.31|2950.31|0
1638795910000|2021-12-06 13:05:10|2950.25|2950.25|2950.03|2950.03|2950.25|2950.25|2950.03|2950.03|0
1638795920000|2021-12-06 13:05:20|2949.78|2949.78|2949.78|2949.78|2949.78|2949.78|2949.78|2949.78|0
1638795940000|2021-12-06 13:05:40|2949.71|2949.71|2949.86|2949.86|2949.86|2949.86|2949.71|2949.71|0
1638795990000|2021-12-06 13:06:30|2949.92|2949.92|2949.92|2949.92|2949.92|2949.92|2949.92|2949.92|0
1638796000000|2021-12-06 13:06:40|2949.83|2949.83|2949.83|2949.83|2949.83|2949.83|2949.83|2949.83|0
1638796010000|2021-12-06 13:06:50|2949.77|2949.77|2949.77|2949.77|2949.77|2949.77|2949.77|2949.77|0
1638796020000|2021-12-06 13:07:00|2949.9|2949.9|2949.74|2949.74|2949.9|2949.9|2949.74|2949.74|0
1638796050000|2021-12-06 13:07:30|2949.63|2949.63|2949.63|2949.63|2949.63|2949.63|2949.63|2949.63|0
1638796060000|2021-12-06 13:07:40|2949.51|2949.51|2949.51|2949.51|2949.51|2949.51|2949.51|2949.51|0
1638796070000|2021-12-06 13:07:50|2949.41|2949.41|2949.31|2949.31|2949.48|2949.48|2949.31|2949.31|0
1638796080000|2021-12-06 13:08:00|2949.33|2949.33|2949.28|2949.28|2949.33|2949.33|2949.28|2949.28|0
1638796090000|2021-12-06 13:08:10|2949.18|2949.18|2949.18|2949.18|2949.18|2949.18|2949.18|2949.18|0
1638796100000|2021-12-06 13:08:20|2949.12|2949.12|2949.25|2949.25|2949.25|2949.25|2949.12|2949.12|0
1638796110000|2021-12-06 13:08:30|2949.19|2949.19|2949.25|2949.25|2949.25|2949.25|2949.19|2949.19|0
1638796120000|2021-12-06 13:08:40|2949.32|2949.32|2949.32|2949.32|2949.32|2949.32|2949.32|2949.32|0
1638796130000|2021-12-06 13:08:50|2949.25|2949.25|2949.25|2949.25|2949.25|2949.25|2949.25|2949.25|0
1638796140000|2021-12-06 13:09:00|2949.3|2949.3|2949.37|2949.37|2949.37|2949.37|2949.3|2949.3|0
1638796160000|2021-12-06 13:09:20|2949.43|2949.43|2949.43|2949.43|2949.43|2949.43|2949.43|2949.43|0
1638796200000|2021-12-06 13:10:00|2949.56|2949.56|2949.69|2949.69|2949.69|2949.69|2949.56|2949.56|0
1638796220000|2021-12-06 13:10:20|2949.64|2949.64|2949.69|2949.69|2949.69|2949.69|2949.64|2949.64|0
1638796260000|2021-12-06 13:11:00|2949.64|2949.64|2949.76|2949.76|2949.76|2949.76|2949.64|2949.64|0
1638796280000|2021-12-06 13:11:20|2949.57|2949.57|2949.63|2949.63|2949.63|2949.63|2949.57|2949.57|0
1638796310000|2021-12-06 13:11:50|2949.66|2949.66|2949.66|2949.66|2949.66|2949.66|2949.66|2949.66|0
1638796330000|2021-12-06 13:12:10|2949.59|2949.59|2949.59|2949.59|2949.59|2949.59|2949.59|2949.59|0
1638796350000|2021-12-06 13:12:30|2949.65|2949.65|2949.65|2949.65|2949.65|2949.65|2949.65|2949.65|0
1638796360000|2021-12-06 13:12:40|2949.7|2949.7|2949.7|2949.7|2949.7|2949.7|2949.65|2949.65|0
1638796380000|2021-12-06 13:13:00|2949.96|2949.96|2949.96|2949.96|2949.96|2949.96|2949.96|2949.96|0
1638796410000|2021-12-06 13:13:30|2949.82|2949.82|2949.7|2949.7|2949.82|2949.82|2949.7|2949.7|0
1638796430000|2021-12-06 13:13:50|2950.01|2950.01|2950.01|2950.01|2950.01|2950.01|2950.01|2950.01|0
1638796470000|2021-12-06 13:14:30|2949.98|2949.98|2949.98|2949.98|2949.98|2949.98|2949.98|2949.98|0
1638796480000|2021-12-06 13:14:40|2950.01|2950.01|2950.15|2950.15|2950.15|2950.15|2950.01|2950.01|0
1638796490000|2021-12-06 13:14:50|2950.25|2950.25|2950.4|2950.4|2950.4|2950.4|2950.25|2950.25|0
1638796500000|2021-12-06 13:15:00|2950.35|2950.35|2950.22|2950.22|2950.35|2950.35|2950.22|2950.22|0
1638796550000|2021-12-06 13:15:50|2950.28|2950.28|2950.41|2950.41|2950.41|2950.41|2950.28|2950.28|0
1638796560000|2021-12-06 13:16:00|2950.55|2950.55|2950.55|2950.55|2950.55|2950.55|2950.55|2950.55|0
1638796570000|2021-12-06 13:16:10|2950.61|2950.61|2950.61|2950.61|2950.61|2950.61|2950.61|2950.61|0
1638796590000|2021-12-06 13:16:30|2950.51|2950.51|2950.75|2950.75|2950.75|2950.75|2950.51|2950.51|0
1638796610000|2021-12-06 13:16:50|2950.7|2950.7|2950.71|2950.71|2950.77|2950.77|2950.64|2950.64|0
1638796620000|2021-12-06 13:17:00|2950.9|2950.9|2950.9|2950.9|2950.9|2950.9|2950.9|2950.9|0
1638796630000|2021-12-06 13:17:10|2950.98|2950.98|2951.09|2951.09|2951.09|2951.09|2950.98|2950.98|0
1638796640000|2021-12-06 13:17:20|2951.07|2951.07|2951.07|2951.07|2951.07|2951.07|2951.07|2951.07|0
1638796650000|2021-12-06 13:17:30|2951.2|2951.2|2951.49|2951.49|2951.49|2951.49|2951.2|2951.2|0
1638796660000|2021-12-06 13:17:40|2951.37|2951.37|2951.55|2951.55|2951.55|2951.55|2951.37|2951.37|0
1638796680000|2021-12-06 13:18:00|2951.4|2951.4|2951.4|2951.4|2951.4|2951.4|2951.4|2951.4|0
1638796710000|2021-12-06 13:18:30|2951.49|2951.49|2951.49|2951.49|2951.49|2951.49|2951.49|2951.49|0
1638796720000|2021-12-06 13:18:40|2951.29|2951.29|2951.35|2951.35|2951.35|2951.35|2951.29|2951.29|0
1638796740000|2021-12-06 13:19:00|2951.6|2951.6|2951.6|2951.6|2951.6|2951.6|2951.6|2951.6|0
1638796750000|2021-12-06 13:19:10|2951.72|2951.72|2951.76|2951.76|2951.76|2951.76|2951.72|2951.72|0
1638796780000|2021-12-06 13:19:40|2951.8|2951.8|2951.8|2951.8|2951.8|2951.8|2951.8|2951.8|0
1638796790000|2021-12-06 13:19:50|2951.93|2951.93|2951.93|2951.93|2951.93|2951.93|2951.93|2951.93|0
1638796800000|2021-12-06 13:20:00|2952.14|2952.14|2952.24|2952.24|2952.24|2952.24|2952.14|2952.14|0
1638796810000|2021-12-06 13:20:10|2952.49|2952.49|2952.7|2952.7|2952.7|2952.7|2952.49|2952.49|0
1638796820000|2021-12-06 13:20:20|2952.82|2952.82|2952.7|2952.7|2952.85|2952.85|2952.7|2952.7|0
1638796830000|2021-12-06 13:20:30|2952.77|2952.77|2952.77|2952.77|2952.77|2952.77|2952.77|2952.77|0
1638796840000|2021-12-06 13:20:40|2952.82|2952.82|2952.82|2952.82|2952.82|2952.82|2952.82|2952.82|0
1638796850000|2021-12-06 13:20:50|2952.72|2952.72|2952.72|2952.72|2952.72|2952.72|2952.72|2952.72|0
1638796860000|2021-12-06 13:21:00|2952.68|2952.68|2952.86|2952.86|2952.86|2952.86|2952.68|2952.68|0
1638796870000|2021-12-06 13:21:10|2952.97|2952.97|2953.3|2953.3|2953.3|2953.3|2952.97|2952.97|0
1638796880000|2021-12-06 13:21:20|2953.41|2953.41|2953.36|2953.36|2953.41|2953.41|2953.36|2953.36|0
1638796900000|2021-12-06 13:21:40|2953.48|2953.48|2953.52|2953.52|2953.52|2953.52|2953.48|2953.48|0
1638796910000|2021-12-06 13:21:50|2953.64|2953.64|2954.08|2954.08|2954.08|2954.08|2953.64|2953.64|0
1638796920000|2021-12-06 13:22:00|2954.19|2954.19|2954.19|2954.19|2954.19|2954.19|2954.19|2954.19|0
1638796930000|2021-12-06 13:22:10|2954.48|2954.48|2954.34|2954.34|2954.48|2954.48|2954.34|2954.34|0
1638796940000|2021-12-06 13:22:20|2954.48|2954.48|2954.48|2954.48|2954.48|2954.48|2954.48|2954.48|0
1638796980000|2021-12-06 13:23:00|2954.36|2954.36|2954.36|2954.36|2954.36|2954.36|2954.36|2954.36|0
1638796990000|2021-12-06 13:23:10|2954.01|2954.01|2953.94|2953.94|2954.01|2954.01|2953.94|2953.94|0
1638797030000|2021-12-06 13:23:50|2953.8|2953.8|2953.8|2953.8|2953.8|2953.8|2953.8|2953.8|0
1638797040000|2021-12-06 13:24:00|2953.94|2953.94|2953.94|2953.94|2953.94|2953.94|2953.94|2953.94|0
1638797050000|2021-12-06 13:24:10|2953.93|2953.93|2953.87|2953.87|2953.93|2953.93|2953.87|2953.87|0
1638797060000|2021-12-06 13:24:20|2953.97|2953.97|2954.09|2954.09|2954.22|2954.22|2953.97|2953.97|0
1638797070000|2021-12-06 13:24:30|2954.02|2954.02|2954.02|2954.02|2954.02|2954.02|2954.02|2954.02|0
1638797120000|2021-12-06 13:25:20|2954.09|2954.09|2954.38|2954.38|2954.38|2954.38|2954.09|2954.09|0
1638797130000|2021-12-06 13:25:30|2954.53|2954.53|2954.98|2954.98|2954.98|2954.98|2954.53|2954.53|0
1638797140000|2021-12-06 13:25:40|2954.84|2954.84|2954.82|2954.82|2954.9|2954.9|2954.76|2954.76|0
1638797150000|2021-12-06 13:25:50|2954.67|2954.67|2954.58|2954.58|2954.67|2954.67|2954.58|2954.58|0
1638797170000|2021-12-06 13:26:10|2954.29|2954.29|2954.29|2954.29|2954.29|2954.29|2954.29|2954.29|0
1638797180000|2021-12-06 13:26:20|2954.22|2954.22|2954.36|2954.36|2954.36|2954.36|2954.22|2954.22|0
1638797190000|2021-12-06 13:26:30|2954.39|2954.39|2954.39|2954.39|2954.39|2954.39|2954.39|2954.39|0
1638797200000|2021-12-06 13:26:40|2954.45|2954.45|2954.56|2954.56|2954.56|2954.56|2954.45|2954.45|0
1638797210000|2021-12-06 13:26:50|2954.45|2954.45|2954.68|2954.68|2954.68|2954.68|2954.45|2954.45|0
1638797220000|2021-12-06 13:27:00|2954.65|2954.65|2954.65|2954.65|2954.65|2954.65|2954.65|2954.65|0
1638797250000|2021-12-06 13:27:30|2954.61|2954.61|2954.57|2954.57|2954.61|2954.61|2954.57|2954.57|0
1638797260000|2021-12-06 13:27:40|2954.52|2954.52|2954.63|2954.63|2954.63|2954.63|2954.52|2954.52|0
1638797270000|2021-12-06 13:27:50|2954.74|2954.74|2954.74|2954.74|2954.74|2954.74|2954.74|2954.74|0
1638797280000|2021-12-06 13:28:00|2954.85|2954.85|2954.85|2954.85|2954.85|2954.85|2954.85|2954.85|0
1638797310000|2021-12-06 13:28:30|2954.92|2954.92|2954.81|2954.81|2954.92|2954.92|2954.81|2954.81|0
1638797340000|2021-12-06 13:29:00|2954.75|2954.75|2954.75|2954.75|2954.75|2954.75|2954.75|2954.75|0
1638797350000|2021-12-06 13:29:10|2954.64|2954.64|2954.38|2954.38|2954.64|2954.64|2954.38|2954.38|0
1638797360000|2021-12-06 13:29:20|2954.31|2954.31|2954.13|2954.13|2954.31|2954.31|2954.06|2954.06|0
1638797420000|2021-12-06 13:30:20|2954.18|2954.18|2954.2|2954.2|2954.2|2954.2|2954.18|2954.18|0
1638797460000|2021-12-06 13:31:00|2953.99|2953.99|2953.97|2953.97|2953.99|2953.99|2953.97|2953.97|0
1638797470000|2021-12-06 13:31:10|2953.85|2953.85|2953.85|2953.85|2953.85|2953.85|2953.85|2953.85|0
1638797480000|2021-12-06 13:31:20|2953.74|2953.74|2953.74|2953.74|2953.74|2953.74|2953.74|2953.74|0
1638797490000|2021-12-06 13:31:30|2953.73|2953.73|2953.76|2953.76|2953.96|2953.96|2953.73|2953.73|0
1638797550000|2021-12-06 13:32:30|2953.63|2953.63|2953.63|2953.63|2953.63|2953.63|2953.63|2953.63|0
1638797570000|2021-12-06 13:32:50|2953.5|2953.5|2953.22|2953.22|2953.5|2953.5|2953.22|2953.22|0
1638797580000|2021-12-06 13:33:00|2953.09|2953.09|2953.09|2953.09|2953.09|2953.09|2953.09|2953.09|0
1638797590000|2021-12-06 13:33:10|2952.99|2952.99|2952.99|2952.99|2952.99|2952.99|2952.99|2952.99|0
1638797600000|2021-12-06 13:33:20|2953.11|2953.11|2952.99|2952.99|2953.11|2953.11|2952.99|2952.99|0
1638797640000|2021-12-06 13:34:00|2952.88|2952.88|2952.88|2952.88|2952.88|2952.88|2952.88|2952.88|0
1638797650000|2021-12-06 13:34:10|2952.94|2952.94|2952.68|2952.68|2952.94|2952.94|2952.68|2952.68|0
1638797660000|2021-12-06 13:34:20|2952.54|2952.54|2952.18|2952.18|2952.54|2952.54|2952.18|2952.18|0
1638797670000|2021-12-06 13:34:30|2952.24|2952.24|2952.24|2952.24|2952.24|2952.24|2952.24|2952.24|0
1638797710000|2021-12-06 13:35:10|2952.18|2952.18|2952.18|2952.18|2952.18|2952.18|2952.18|2952.18|0
1638797720000|2021-12-06 13:35:20|2952.07|2952.07|2952.49|2952.49|2952.49|2952.49|2952.07|2952.07|0
1638797730000|2021-12-06 13:35:30|2952.55|2952.55|2952.72|2952.72|2952.72|2952.72|2952.55|2952.55|0
1638797780000|2021-12-06 13:36:20|2952.84|2952.84|2952.84|2952.84|2952.84|2952.84|2952.84|2952.84|0
1638797800000|2021-12-06 13:36:40|2952.58|2952.58|2952.65|2952.65|2952.65|2952.65|2952.58|2952.58|0
1638797830000|2021-12-06 13:37:10|2952.5|2952.5|2952.57|2952.57|2952.63|2952.63|2952.5|2952.5|0
1638797860000|2021-12-06 13:37:40|2952.72|2952.72|2952.72|2952.72|2952.72|2952.72|2952.72|2952.72|0
1638797880000|2021-12-06 13:38:00|2952.83|2952.83|2952.81|2952.81|2952.83|2952.83|2952.81|2952.81|0
1638797890000|2021-12-06 13:38:10|2952.74|2952.74|2952.68|2952.68|2952.74|2952.74|2952.68|2952.68|0
1638797910000|2021-12-06 13:38:30|2952.8|2952.8|2952.8|2952.8|2952.8|2952.8|2952.8|2952.8|0
1638797920000|2021-12-06 13:38:40|2952.79|2952.79|2952.79|2952.79|2952.79|2952.79|2952.79|2952.79|0
1638797930000|2021-12-06 13:38:50|2952.78|2952.78|2952.78|2952.78|2952.78|2952.78|2952.78|2952.78|0
1638797940000|2021-12-06 13:39:00|2952.77|2952.77|2952.77|2952.77|2952.77|2952.77|2952.77|2952.77|0
1638797950000|2021-12-06 13:39:10|2952.83|2952.83|2952.83|2952.83|2952.83|2952.83|2952.83|2952.83|0
1638797970000|2021-12-06 13:39:30|2952.93|2952.93|2953.13|2953.13|2953.13|2953.13|2952.93|2952.93|0
1638797980000|2021-12-06 13:39:40|2953.33|2953.33|2953.33|2953.33|2953.33|2953.33|2953.32|2953.32|0
1638797990000|2021-12-06 13:39:50|2953.04|2953.04|2952.74|2952.74|2953.06|2953.06|2952.74|2952.74|0
1638798000000|2021-12-06 13:40:00|2952.97|2952.97|2952.97|2952.97|2952.97|2952.97|2952.97|2952.97|0
1638798030000|2021-12-06 13:40:30|2953.1|2953.1|2953.17|2953.17|2953.17|2953.17|2953.1|2953.1|0
1638798060000|2021-12-06 13:41:00|2953.32|2953.32|2953.38|2953.38|2953.38|2953.38|2953.32|2953.32|0
1638798090000|2021-12-06 13:41:30|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|0
1638798160000|2021-12-06 13:42:40|2953.32|2953.32|2953.32|2953.32|2953.32|2953.32|2953.32|2953.32|0
1638798170000|2021-12-06 13:42:50|2953.2|2953.2|2953.27|2953.27|2953.27|2953.27|2953.2|2953.2|0
1638798180000|2021-12-06 13:43:00|2953.39|2953.39|2953.39|2953.39|2953.39|2953.39|2953.39|2953.39|0
1638798220000|2021-12-06 13:43:40|2953.38|2953.38|2953.32|2953.32|2953.4|2953.4|2953.32|2953.32|0
1638798230000|2021-12-06 13:43:50|2953.38|2953.38|2953.26|2953.26|2953.38|2953.38|2953.26|2953.26|0
1638798240000|2021-12-06 13:44:00|2953.2|2953.2|2953.2|2953.2|2953.2|2953.2|2953.2|2953.2|0
1638798250000|2021-12-06 13:44:10|2953.33|2953.33|2953.33|2953.33|2953.33|2953.33|2953.33|2953.33|0
1638798290000|2021-12-06 13:44:50|2953.07|2953.07|2952.93|2952.93|2953.07|2953.07|2952.93|2952.93|0
1638798310000|2021-12-06 13:45:10|2952.83|2952.83|2952.83|2952.83|2952.83|2952.83|2952.83|2952.83|0
1638798340000|2021-12-06 13:45:40|2952.56|2952.56|2952.56|2952.56|2952.56|2952.56|2952.56|2952.56|0
1638798370000|2021-12-06 13:46:10|2952.77|2952.77|2952.77|2952.77|2952.77|2952.77|2952.77|2952.77|0
1638798410000|2021-12-06 13:46:50|2952.78|2952.78|2952.78|2952.78|2952.78|2952.78|2952.78|2952.78|0
1638798420000|2021-12-06 13:47:00|2952.76|2952.76|2952.76|2952.76|2952.76|2952.76|2952.76|2952.76|0
1638798480000|2021-12-06 13:48:00|2952.54|2952.54|2952.55|2952.55|2952.55|2952.55|2952.54|2952.54|0
1638798490000|2021-12-06 13:48:10|2952.4|2952.4|2952.4|2952.4|2952.4|2952.4|2952.4|2952.4|0
1638798500000|2021-12-06 13:48:20|2952.68|2952.68|2952.26|2952.26|2952.68|2952.68|2952.26|2952.26|0
1638798510000|2021-12-06 13:48:30|2952.54|2952.54|2952.18|2952.18|2952.54|2952.54|2952.18|2952.18|0
1638798520000|2021-12-06 13:48:40|2952.07|2952.07|2951.94|2951.94|2952.07|2952.07|2951.94|2951.94|0
1638798530000|2021-12-06 13:48:50|2951.83|2951.83|2951.77|2951.77|2951.83|2951.83|2951.72|2951.72|0
1638798540000|2021-12-06 13:49:00|2951.65|2951.65|2951.65|2951.65|2951.65|2951.65|2951.65|2951.65|0
1638798550000|2021-12-06 13:49:10|2951.76|2951.76|2951.97|2951.97|2951.97|2951.97|2951.76|2951.76|0
1638798580000|2021-12-06 13:49:40|2951.91|2951.91|2951.84|2951.84|2951.91|2951.91|2951.84|2951.84|0
1638798590000|2021-12-06 13:49:50|2951.91|2951.91|2951.91|2951.91|2951.91|2951.91|2951.91|2951.91|0
1638798600000|2021-12-06 13:50:00|2951.84|2951.84|2951.84|2951.84|2951.84|2951.84|2951.84|2951.84|0
1638798610000|2021-12-06 13:50:10|2952.01|2952.01|2952.06|2952.06|2952.06|2952.06|2952.01|2952.01|0
1638798640000|2021-12-06 13:50:40|2952.27|2952.27|2952.04|2952.04|2952.27|2952.27|2952.04|2952.04|0
1638798650000|2021-12-06 13:50:50|2952.1|2952.1|2952.15|2952.15|2952.15|2952.15|2952.1|2952.1|0
1638798660000|2021-12-06 13:51:00|2952.16|2952.16|2952.16|2952.16|2952.16|2952.16|2952.16|2952.16|0
1638798670000|2021-12-06 13:51:10|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|0
1638798700000|2021-12-06 13:51:40|2952.04|2952.04|2952.04|2952.04|2952.04|2952.04|2952.04|2952.04|0
1638798710000|2021-12-06 13:51:50|2951.92|2951.92|2951.67|2951.67|2951.92|2951.92|2951.67|2951.67|0
1638798720000|2021-12-06 13:52:00|2951.62|2951.62|2951.45|2951.45|2951.62|2951.62|2951.45|2951.45|0
1638798730000|2021-12-06 13:52:10|2951.16|2951.16|2951.16|2951.16|2951.16|2951.16|2951.16|2951.16|0
1638798740000|2021-12-06 13:52:20|2951.22|2951.22|2950.91|2950.91|2951.22|2951.22|2950.91|2950.91|0
1638798750000|2021-12-06 13:52:30|2950.92|2950.92|2950.92|2950.92|2950.92|2950.92|2950.92|2950.92|0
1638798760000|2021-12-06 13:52:40|2950.67|2950.67|2950.67|2950.67|2950.67|2950.67|2950.67|2950.67|0
1638798770000|2021-12-06 13:52:50|2950.53|2950.53|2950.53|2950.53|2950.53|2950.53|2950.53|2950.53|0
1638798800000|2021-12-06 13:53:20|2950.4|2950.4|2950.13|2950.13|2950.42|2950.42|2950.13|2950.13|0
1638798810000|2021-12-06 13:53:30|2950.49|2950.49|2950.56|2950.56|2950.56|2950.56|2950.49|2950.49|0
1638798830000|2021-12-06 13:53:50|2950.61|2950.61|2950.5|2950.5|2950.61|2950.61|2950.5|2950.5|0
1638798850000|2021-12-06 13:54:10|2950.39|2950.39|2950.61|2950.61|2950.61|2950.61|2950.39|2950.39|0
1638798860000|2021-12-06 13:54:20|2950.1|2950.1|2950.41|2950.41|2950.41|2950.41|2950.1|2950.1|0
1638798870000|2021-12-06 13:54:30|2950.61|2950.61|2950.84|2950.84|2950.84|2950.84|2950.61|2950.61|0
1638798880000|2021-12-06 13:54:40|2950.78|2950.78|2950.73|2950.73|2950.84|2950.84|2950.71|2950.71|0
1638798890000|2021-12-06 13:54:50|2950.8|2950.8|2950.8|2950.8|2950.8|2950.8|2950.8|2950.8|0
1638798900000|2021-12-06 13:55:00|2950.7|2950.7|2950.7|2950.7|2950.7|2950.7|2950.7|2950.7|0
1638798910000|2021-12-06 13:55:10|2950.63|2950.63|2950.63|2950.63|2950.63|2950.63|2950.63|2950.63|0
1638798940000|2021-12-06 13:55:40|2950.74|2950.74|2950.74|2950.74|2950.74|2950.74|2950.74|2950.74|0
1638798950000|2021-12-06 13:55:50|2950.77|2950.77|2950.66|2950.66|2950.77|2950.77|2950.62|2950.62|0
1638798960000|2021-12-06 13:56:00|2950.72|2950.72|2950.41|2950.41|2950.72|2950.72|2950.41|2950.41|0
1638798970000|2021-12-06 13:56:10|2950.55|2950.55|2950.6|2950.6|2950.6|2950.6|2950.55|2950.55|0
1638798980000|2021-12-06 13:56:20|2950.71|2950.71|2950.71|2950.71|2950.71|2950.71|2950.71|2950.71|0
1638798990000|2021-12-06 13:56:30|2950.79|2950.79|2951.1|2951.1|2951.1|2951.1|2950.79|2950.79|0
1638799000000|2021-12-06 13:56:40|2951.16|2951.16|2951.18|2951.18|2951.18|2951.18|2951.16|2951.16|0
1638799010000|2021-12-06 13:56:50|2951.29|2951.29|2951.29|2951.29|2951.29|2951.29|2951.29|2951.29|0
1638799020000|2021-12-06 13:57:00|2951.34|2951.34|2951.57|2951.57|2951.57|2951.57|2951.29|2951.29|0
1638799030000|2021-12-06 13:57:10|2951.51|2951.51|2951.51|2951.51|2951.51|2951.51|2951.51|2951.51|0
1638799050000|2021-12-06 13:57:30|2951.5|2951.5|2951.5|2951.5|2951.5|2951.5|2951.5|2951.5|0
1638799060000|2021-12-06 13:57:40|2951.57|2951.57|2951.38|2951.38|2951.57|2951.57|2951.38|2951.38|0
1638799070000|2021-12-06 13:57:50|2951.32|2951.32|2951.45|2951.45|2951.45|2951.45|2951.32|2951.32|0
1638799090000|2021-12-06 13:58:10|2951.4|2951.4|2951.4|2951.4|2951.4|2951.4|2951.4|2951.4|0
1638799100000|2021-12-06 13:58:20|2951.46|2951.46|2951.46|2951.46|2951.46|2951.46|2951.46|2951.46|0
1638799110000|2021-12-06 13:58:30|2951.61|2951.61|2951.55|2951.55|2951.61|2951.61|2951.55|2951.55|0
1638799120000|2021-12-06 13:58:40|2951.45|2951.45|2951.45|2951.45|2951.45|2951.45|2951.45|2951.45|0
1638799140000|2021-12-06 13:59:00|2951.35|2951.35|2951.41|2951.41|2951.41|2951.41|2951.35|2951.35|0
1638799150000|2021-12-06 13:59:10|2951.58|2951.58|2951.63|2951.63|2951.63|2951.63|2951.58|2951.58|0
1638799170000|2021-12-06 13:59:30|2951.7|2951.7|2952.87|2952.87|2952.87|2952.87|2951.7|2951.7|0
1638799180000|2021-12-06 13:59:40|2952.94|2952.94|2952.94|2952.94|2952.94|2952.94|2952.94|2952.94|0
1638799190000|2021-12-06 13:59:50|2952.83|2952.83|2953.88|2953.88|2953.88|2953.88|2952.83|2952.83|0
1638799200000|2021-12-06 14:00:00|2953.93|2953.93|2954.07|2954.07|2954.07|2954.07|2953.86|2953.86|0
1638799210000|2021-12-06 14:00:10|2954.22|2954.22|2954.63|2954.63|2954.63|2954.63|2954.22|2954.22|0
1638799220000|2021-12-06 14:00:20|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|0
1638799230000|2021-12-06 14:00:30|2955.02|2955.02|2954.91|2954.91|2955.02|2955.02|2954.91|2954.91|0
1638799240000|2021-12-06 14:00:40|2954.84|2954.84|2954.73|2954.73|2954.84|2954.84|2954.73|2954.73|0
1638799250000|2021-12-06 14:00:50|2954.86|2954.86|2954.97|2954.97|2955.12|2955.12|2954.86|2954.86|0
1638799260000|2021-12-06 14:01:00|2954.92|2954.92|2954.75|2954.75|2954.92|2954.92|2954.61|2954.61|0
1638799270000|2021-12-06 14:01:10|2954.69|2954.69|2954.38|2954.38|2954.69|2954.69|2954.35|2954.35|0
1638799280000|2021-12-06 14:01:20|2954.45|2954.45|2954.49|2954.49|2954.49|2954.49|2954.45|2954.45|0
1638799290000|2021-12-06 14:01:30|2954.45|2954.45|2954.34|2954.34|2954.45|2954.45|2954.34|2954.34|0
1638799320000|2021-12-06 14:02:00|2954.38|2954.38|2954.38|2954.38|2954.38|2954.38|2954.38|2954.38|0
1638799330000|2021-12-06 14:02:10|2953.86|2953.86|2953.8|2953.8|2953.86|2953.86|2953.71|2953.71|0
1638799340000|2021-12-06 14:02:20|2953.85|2953.85|2953.75|2953.75|2953.85|2953.85|2953.75|2953.75|0
1638799360000|2021-12-06 14:02:40|2953.73|2953.73|2953.73|2953.73|2953.73|2953.73|2953.73|2953.73|0
1638799370000|2021-12-06 14:02:50|2953.79|2953.79|2953.79|2953.79|2953.79|2953.79|2953.79|2953.79|0
1638799390000|2021-12-06 14:03:10|2953.64|2953.64|2953.54|2953.54|2953.64|2953.64|2953.54|2953.54|0
1638799420000|2021-12-06 14:03:40|2953.66|2953.66|2953.66|2953.66|2953.66|2953.66|2953.66|2953.66|0
1638799430000|2021-12-06 14:03:50|2953.72|2953.72|2953.77|2953.77|2953.77|2953.77|2953.72|2953.72|0
1638799450000|2021-12-06 14:04:10|2953.72|2953.72|2953.72|2953.72|2953.72|2953.72|2953.72|2953.72|0
1638799460000|2021-12-06 14:04:20|2953.78|2953.78|2953.78|2953.78|2953.78|2953.78|2953.78|2953.78|0
1638799470000|2021-12-06 14:04:30|2953.54|2953.54|2953.3|2953.3|2953.54|2953.54|2953.3|2953.3|0
1638799480000|2021-12-06 14:04:40|2953.33|2953.33|2953.23|2953.23|2953.33|2953.33|2953.23|2953.23|0
1638799580000|2021-12-06 14:06:20|2953.35|2953.35|2953.35|2953.35|2953.35|2953.35|2953.35|2953.35|0
1638799610000|2021-12-06 14:06:50|2953.5|2953.5|2953.2|2953.2|2953.5|2953.5|2953.2|2953.2|0
1638799620000|2021-12-06 14:07:00|2953.16|2953.16|2953.16|2953.16|2953.16|2953.16|2953.16|2953.16|0
1638799630000|2021-12-06 14:07:10|2953.2|2953.2|2953.2|2953.2|2953.2|2953.2|2953.2|2953.2|0
1638799680000|2021-12-06 14:08:00|2953.09|2953.09|2953.09|2953.09|2953.09|2953.09|2953.09|2953.09|0
1638799690000|2021-12-06 14:08:10|2952.89|2952.89|2952.89|2952.89|2952.89|2952.89|2952.77|2952.77|0
1638799700000|2021-12-06 14:08:20|2952.58|2952.58|2952.58|2952.58|2952.58|2952.58|2952.58|2952.58|0
1638799710000|2021-12-06 14:08:30|2952.86|2952.86|2952.86|2952.86|2952.86|2952.86|2952.86|2952.86|0
1638799740000|2021-12-06 14:09:00|2952.81|2952.81|2952.7|2952.7|2952.81|2952.81|2952.7|2952.7|0
1638799750000|2021-12-06 14:09:10|2952.55|2952.55|2952.55|2952.55|2952.55|2952.55|2952.55|2952.55|0
1638799770000|2021-12-06 14:09:30|2952.63|2952.63|2952.83|2952.83|2952.83|2952.83|2952.63|2952.63|0
1638799780000|2021-12-06 14:09:40|2952.94|2952.94|2953.12|2953.12|2953.12|2953.12|2952.94|2952.94|0
1638799790000|2021-12-06 14:09:50|2953.19|2953.19|2953.19|2953.19|2953.19|2953.19|2953.19|2953.19|0
1638799800000|2021-12-06 14:10:00|2953.29|2953.29|2954.33|2954.33|2954.33|2954.33|2953.19|2953.19|0
1638799810000|2021-12-06 14:10:10|2954.46|2954.46|2954.53|2954.53|2954.53|2954.53|2954.46|2954.46|0
1638799860000|2021-12-06 14:11:00|2954.6|2954.6|2954.67|2954.67|2954.67|2954.67|2954.38|2954.38|0
1638799870000|2021-12-06 14:11:10|2954.72|2954.72|2954.8|2954.8|2954.8|2954.8|2954.65|2954.65|0
1638799880000|2021-12-06 14:11:20|2954.79|2954.79|2954.79|2954.79|2954.79|2954.79|2954.79|2954.79|0
1638799910000|2021-12-06 14:11:50|2955.07|2955.07|2955.07|2955.07|2955.07|2955.07|2955.07|2955.07|0
1638799960000|2021-12-06 14:12:40|2954.96|2954.96|2956.13|2956.13|2956.13|2956.13|2954.96|2954.96|0
1638799970000|2021-12-06 14:12:50|2956.32|2956.32|2956.32|2956.32|2956.32|2956.32|2956.32|2956.32|0
1638799990000|2021-12-06 14:13:10|2956.21|2956.21|2956.21|2956.21|2956.21|2956.21|2956.21|2956.21|0
1638800020000|2021-12-06 14:13:40|2956.31|2956.31|2956.47|2956.47|2956.47|2956.47|2956.31|2956.31|0
1638800030000|2021-12-06 14:13:50|2956.59|2956.59|2956.7|2956.7|2956.7|2956.7|2956.49|2956.49|0
1638800040000|2021-12-06 14:14:00|2956.59|2956.59|2956.59|2956.59|2956.59|2956.59|2956.59|2956.59|0
1638800050000|2021-12-06 14:14:10|2956.48|2956.48|2956.48|2956.48|2956.48|2956.48|2956.48|2956.48|0
1638800070000|2021-12-06 14:14:30|2956.52|2956.52|2956.52|2956.52|2956.52|2956.52|2956.52|2956.52|0
1638800080000|2021-12-06 14:14:40|2956.46|2956.46|2956.46|2956.46|2956.46|2956.46|2956.46|2956.46|0
1638800090000|2021-12-06 14:14:50|2956.52|2956.52|2956.24|2956.24|2956.52|2956.52|2956.24|2956.24|0
1638800100000|2021-12-06 14:15:00|2956.36|2956.36|2956.5|2956.5|2956.55|2956.55|2956.36|2956.36|0
1638800110000|2021-12-06 14:15:10|2956.62|2956.62|2956.82|2956.82|2956.82|2956.82|2956.62|2956.62|0
1638800140000|2021-12-06 14:15:40|2956.98|2956.98|2956.98|2956.98|2956.98|2956.98|2956.98|2956.98|0
1638800150000|2021-12-06 14:15:50|2957.05|2957.05|2956.95|2956.95|2957.05|2957.05|2956.95|2956.95|0
1638800160000|2021-12-06 14:16:00|2956.84|2956.84|2956.84|2956.84|2956.84|2956.84|2956.84|2956.84|0
1638800170000|2021-12-06 14:16:10|2957.05|2957.05|2957.38|2957.38|2957.38|2957.38|2957.05|2957.05|0
1638800180000|2021-12-06 14:16:20|2957.32|2957.32|2957.32|2957.32|2957.32|2957.32|2957.32|2957.32|0
1638800190000|2021-12-06 14:16:30|2957.25|2957.25|2957.25|2957.25|2957.25|2957.25|2957.25|2957.25|0
1638800200000|2021-12-06 14:16:40|2957.14|2957.14|2957.02|2957.02|2957.14|2957.14|2957.02|2957.02|0
1638800210000|2021-12-06 14:16:50|2956.97|2956.97|2956.7|2956.7|2956.97|2956.97|2956.7|2956.7|0
1638800220000|2021-12-06 14:17:00|2956.63|2956.63|2956.63|2956.63|2956.63|2956.63|2956.63|2956.63|0
1638800240000|2021-12-06 14:17:20|2956.53|2956.53|2956.53|2956.53|2956.53|2956.53|2956.53|2956.53|0
1638800280000|2021-12-06 14:18:00|2956.66|2956.66|2956.66|2956.66|2956.66|2956.66|2956.66|2956.66|0
1638800300000|2021-12-06 14:18:20|2956.72|2956.72|2956.66|2956.66|2956.72|2956.72|2956.66|2956.66|0
1638800310000|2021-12-06 14:18:30|2956.56|2956.56|2956.43|2956.43|2956.56|2956.56|2956.43|2956.43|0
1638800320000|2021-12-06 14:18:40|2956.58|2956.58|2956.58|2956.58|2956.58|2956.58|2956.58|2956.58|0
1638800340000|2021-12-06 14:19:00|2956.68|2956.68|2956.82|2956.82|2956.82|2956.82|2956.68|2956.68|0
1638800350000|2021-12-06 14:19:10|2956.87|2956.87|2957.08|2957.08|2957.1|2957.1|2956.87|2956.87|0
1638800360000|2021-12-06 14:19:20|2957.15|2957.15|2957.14|2957.14|2957.15|2957.15|2957.14|2957.14|0
1638800380000|2021-12-06 14:19:40|2957.21|2957.21|2956.87|2956.87|2957.21|2957.21|2956.87|2956.87|0
1638800390000|2021-12-06 14:19:50|2956.93|2956.93|2956.93|2956.93|2956.93|2956.93|2956.93|2956.93|0
1638800400000|2021-12-06 14:20:00|2957.24|2957.24|2957.24|2957.24|2957.24|2957.24|2957.24|2957.24|0
1638800410000|2021-12-06 14:20:10|2957.31|2957.31|2957.1|2957.1|2957.31|2957.31|2957.1|2957.1|0
1638800420000|2021-12-06 14:20:20|2957.22|2957.22|2957.28|2957.28|2957.28|2957.28|2957.22|2957.22|0
1638800450000|2021-12-06 14:20:50|2956.95|2956.95|2956.89|2956.89|2956.95|2956.95|2956.89|2956.89|0
1638800470000|2021-12-06 14:21:10|2957.19|2957.19|2957.19|2957.19|2957.19|2957.19|2957.19|2957.19|0
1638800480000|2021-12-06 14:21:20|2957.39|2957.39|2957.73|2957.73|2957.73|2957.73|2957.39|2957.39|0
1638800490000|2021-12-06 14:21:30|2958.03|2958.03|2957.88|2957.88|2958.03|2958.03|2957.88|2957.88|0
1638800500000|2021-12-06 14:21:40|2957.82|2957.82|2957.82|2957.82|2957.82|2957.82|2957.82|2957.82|0
1638800510000|2021-12-06 14:21:50|2957.85|2957.85|2958.08|2958.08|2958.08|2958.08|2957.85|2957.85|0
1638800520000|2021-12-06 14:22:00|2958.11|2958.11|2957.84|2957.84|2958.11|2958.11|2957.84|2957.84|0
1638800530000|2021-12-06 14:22:10|2957.99|2957.99|2957.93|2957.93|2957.99|2957.99|2957.93|2957.93|0
1638800570000|2021-12-06 14:22:50|2957.81|2957.81|2957.81|2957.81|2957.81|2957.81|2957.81|2957.81|0
1638800580000|2021-12-06 14:23:00|2957.68|2957.68|2957.63|2957.63|2957.68|2957.68|2957.63|2957.63|0
1638800590000|2021-12-06 14:23:10|2957.59|2957.59|2957.58|2957.58|2957.63|2957.63|2957.58|2957.58|0
1638800600000|2021-12-06 14:23:20|2957.34|2957.34|2957.46|2957.46|2957.46|2957.46|2957.34|2957.34|0
1638800640000|2021-12-06 14:24:00|2957.36|2957.36|2956.94|2956.94|2957.36|2957.36|2956.94|2956.94|0
1638800650000|2021-12-06 14:24:10|2956.43|2956.43|2957.09|2957.09|2957.19|2957.19|2956.43|2956.43|0
1638800660000|2021-12-06 14:24:20|2957.4|2957.4|2957.4|2957.4|2957.4|2957.4|2957.4|2957.4|0
1638800690000|2021-12-06 14:24:50|2957.19|2957.19|2957.26|2957.26|2957.26|2957.26|2957.19|2957.19|0
1638800730000|2021-12-06 14:25:30|2957.05|2957.05|2957.05|2957.05|2957.05|2957.05|2957.05|2957.05|0
1638800750000|2021-12-06 14:25:50|2956.98|2956.98|2956.98|2956.98|2956.98|2956.98|2956.98|2956.98|0
1638800770000|2021-12-06 14:26:10|2957.04|2957.04|2957.04|2957.04|2957.04|2957.04|2957.04|2957.04|0
1638800780000|2021-12-06 14:26:20|2956.99|2956.99|2956.99|2956.99|2956.99|2956.99|2956.99|2956.99|0
1638800790000|2021-12-06 14:26:30|2956.92|2956.92|2956.92|2956.92|2956.92|2956.92|2956.92|2956.92|0
1638800800000|2021-12-06 14:26:40|2956.79|2956.79|2956.92|2956.92|2956.92|2956.92|2956.79|2956.79|0
1638800810000|2021-12-06 14:26:50|2957.03|2957.03|2957.04|2957.04|2957.04|2957.04|2956.98|2956.98|0
1638800820000|2021-12-06 14:27:00|2957.1|2957.1|2956.92|2956.92|2957.1|2957.1|2956.92|2956.92|0
1638800830000|2021-12-06 14:27:10|2956.85|2956.85|2956.91|2956.91|2956.91|2956.91|2956.85|2956.85|0
1638800880000|2021-12-06 14:28:00|2956.8|2956.8|2956.6|2956.6|2956.8|2956.8|2956.6|2956.6|0
1638800890000|2021-12-06 14:28:10|2956.7|2956.7|2956.69|2956.69|2956.7|2956.7|2956.69|2956.69|0
1638800900000|2021-12-06 14:28:20|2956.48|2956.48|2956.5|2956.5|2956.5|2956.5|2956.48|2956.48|0
1638800930000|2021-12-06 14:28:50|2956.3|2956.3|2956.09|2956.09|2956.3|2956.3|2956.09|2956.09|0
1638800940000|2021-12-06 14:29:00|2956.22|2956.22|2955.78|2955.78|2956.22|2956.22|2955.78|2955.78|0
1638800950000|2021-12-06 14:29:10|2955.84|2955.84|2955.89|2955.89|2955.89|2955.89|2955.84|2955.84|0
1638800960000|2021-12-06 14:29:20|2956.33|2956.33|2957|2957|2957|2957|2956.33|2956.33|0
1638800970000|2021-12-06 14:29:30|2956.86|2956.86|2956.56|2956.56|2956.86|2956.86|2956.56|2956.56|0
1638800990000|2021-12-06 14:29:50|2956.46|2956.46|2956.46|2956.46|2956.46|2956.46|2956.46|2956.46|0
1638801000000|2021-12-06 14:30:00|2956.39|2956.39|2956.64|2956.64|2956.64|2956.64|2956.34|2956.34|0
1638801010000|2021-12-06 14:30:10|2956.89|2956.89|2957.89|2957.89|2957.89|2957.89|2956.89|2956.89|0
1638801020000|2021-12-06 14:30:20|2958.03|2958.03|2958.03|2958.03|2958.03|2958.03|2958.03|2958.03|0
1638801030000|2021-12-06 14:30:30|2958.09|2958.09|2957.94|2957.94|2958.09|2958.09|2957.87|2957.87|0
1638801050000|2021-12-06 14:30:50|2957.87|2957.87|2957.41|2957.41|2957.87|2957.87|2957.41|2957.41|0
1638801060000|2021-12-06 14:31:00|2957.35|2957.35|2957.41|2957.41|2957.41|2957.41|2957.35|2957.35|0
1638801070000|2021-12-06 14:31:10|2957.38|2957.38|2957.03|2957.03|2957.38|2957.38|2957.03|2957.03|0
1638801080000|2021-12-06 14:31:20|2956.79|2956.79|2956.57|2956.57|2956.79|2956.79|2956.57|2956.57|0
1638801090000|2021-12-06 14:31:30|2956.51|2956.51|2956.57|2956.57|2956.57|2956.57|2956.51|2956.51|0
1638801100000|2021-12-06 14:31:40|2956.52|2956.52|2956.52|2956.52|2956.52|2956.52|2956.52|2956.52|0
1638801110000|2021-12-06 14:31:50|2956.58|2956.58|2956.58|2956.58|2956.58|2956.58|2956.58|2956.58|0
1638801120000|2021-12-06 14:32:00|2956.48|2956.48|2956.63|2956.63|2956.67|2956.67|2956.48|2956.48|0
1638801130000|2021-12-06 14:32:10|2956.52|2956.52|2956.51|2956.51|2956.52|2956.52|2956.41|2956.41|0
1638801150000|2021-12-06 14:32:30|2956.57|2956.57|2956.4|2956.4|2956.57|2956.57|2956.4|2956.4|0
1638801170000|2021-12-06 14:32:50|2956.46|2956.46|2956.46|2956.46|2956.46|2956.46|2956.46|2956.46|0
1638801180000|2021-12-06 14:33:00|2956.59|2956.59|2956.59|2956.59|2956.59|2956.59|2956.59|2956.59|0
1638801190000|2021-12-06 14:33:10|2956.8|2956.8|2956.92|2956.92|2956.92|2956.92|2956.8|2956.8|0
1638801210000|2021-12-06 14:33:30|2956.99|2956.99|2956.99|2956.99|2956.99|2956.99|2956.99|2956.99|0
1638801220000|2021-12-06 14:33:40|2956.69|2956.69|2956.49|2956.49|2956.69|2956.69|2956.49|2956.49|0
1638801230000|2021-12-06 14:33:50|2956.36|2956.36|2955.74|2955.74|2956.36|2956.36|2955.68|2955.68|0
1638801240000|2021-12-06 14:34:00|2955.68|2955.68|2955.33|2955.33|2955.68|2955.68|2955.27|2955.27|0
1638801250000|2021-12-06 14:34:10|2955.25|2955.25|2955.22|2955.22|2955.25|2955.25|2955.22|2955.22|0
1638801260000|2021-12-06 14:34:20|2954.99|2954.99|2954.54|2954.54|2954.99|2954.99|2954.54|2954.54|0
1638801270000|2021-12-06 14:34:30|2954.65|2954.65|2954.52|2954.52|2954.65|2954.65|2954.52|2954.52|0
1638801280000|2021-12-06 14:34:40|2954.23|2954.23|2954.29|2954.29|2954.29|2954.29|2954.23|2954.23|0
1638801300000|2021-12-06 14:35:00|2954.26|2954.26|2953.48|2953.48|2954.41|2954.41|2953.48|2953.48|0
1638801310000|2021-12-06 14:35:10|2953.2|2953.2|2952.81|2952.81|2953.2|2953.2|2952.81|2952.81|0
1638801320000|2021-12-06 14:35:20|2952.75|2952.75|2952.75|2952.75|2952.75|2952.75|2952.75|2952.75|0
1638801330000|2021-12-06 14:35:30|2952.71|2952.71|2952.41|2952.41|2952.71|2952.71|2952.41|2952.41|0
1638801340000|2021-12-06 14:35:40|2952.34|2952.34|2951.17|2951.17|2952.34|2952.34|2951.17|2951.17|0
1638801350000|2021-12-06 14:35:50|2951.11|2951.11|2951.16|2951.16|2951.21|2951.21|2951.11|2951.11|0
1638801360000|2021-12-06 14:36:00|2951.09|2951.09|2951.51|2951.51|2951.58|2951.58|2951.09|2951.09|0
1638801370000|2021-12-06 14:36:10|2951.32|2951.32|2951.32|2951.32|2951.32|2951.32|2951.2|2951.2|0
1638801380000|2021-12-06 14:36:20|2951.38|2951.38|2951.33|2951.33|2951.38|2951.38|2951.33|2951.33|0
1638801390000|2021-12-06 14:36:30|2951.21|2951.21|2951.21|2951.21|2951.21|2951.21|2951.21|2951.21|0
1638801400000|2021-12-06 14:36:40|2950.92|2950.92|2950.92|2950.92|2950.92|2950.92|2950.92|2950.92|0
1638801410000|2021-12-06 14:36:50|2950.79|2950.79|2950.79|2950.79|2950.79|2950.79|2950.79|2950.79|0
1638801460000|2021-12-06 14:37:40|2950.91|2950.91|2950.18|2950.18|2951.02|2951.02|2950.18|2950.18|0
1638801470000|2021-12-06 14:37:50|2950.12|2950.12|2950.06|2950.06|2950.12|2950.12|2950.06|2950.06|0
1638801480000|2021-12-06 14:38:00|2949.82|2949.82|2949.62|2949.62|2949.82|2949.82|2949.62|2949.62|0
1638801490000|2021-12-06 14:38:10|2949.55|2949.55|2949.55|2949.55|2949.55|2949.55|2949.55|2949.55|0
1638801500000|2021-12-06 14:38:20|2949.53|2949.53|2949.19|2949.19|2949.56|2949.56|2949.19|2949.19|0
1638801510000|2021-12-06 14:38:30|2949.12|2949.12|2949.07|2949.07|2949.12|2949.12|2949.07|2949.07|0
1638801520000|2021-12-06 14:38:40|2948.85|2948.85|2948.74|2948.74|2948.85|2948.85|2948.74|2948.74|0
1638801530000|2021-12-06 14:38:50|2948.56|2948.56|2948.51|2948.51|2948.56|2948.56|2948.51|2948.51|0
1638801540000|2021-12-06 14:39:00|2948.64|2948.64|2949.49|2949.49|2949.49|2949.49|2948.64|2948.64|0
1638801550000|2021-12-06 14:39:10|2949.63|2949.63|2949.63|2949.63|2949.63|2949.63|2949.63|2949.63|0
1638801560000|2021-12-06 14:39:20|2949.39|2949.39|2949.39|2949.39|2949.39|2949.39|2949.39|2949.39|0
1638801580000|2021-12-06 14:39:40|2949.33|2949.33|2949.47|2949.47|2949.47|2949.47|2949.33|2949.33|0
1638801610000|2021-12-06 14:40:10|2949.33|2949.33|2949.12|2949.12|2949.33|2949.33|2949.12|2949.12|0
1638801640000|2021-12-06 14:40:40|2949.17|2949.17|2949.17|2949.17|2949.17|2949.17|2949.17|2949.17|0
1638801650000|2021-12-06 14:40:50|2949.3|2949.3|2949.37|2949.37|2949.37|2949.37|2949.3|2949.3|0
1638801670000|2021-12-06 14:41:10|2949.66|2949.66|2949.66|2949.66|2949.66|2949.66|2949.66|2949.66|0
1638801690000|2021-12-06 14:41:30|2949.48|2949.48|2950.01|2950.01|2950.01|2950.01|2949.48|2949.48|0
1638801700000|2021-12-06 14:41:40|2950.11|2950.11|2950.37|2950.37|2950.37|2950.37|2950.11|2950.11|0
1638801710000|2021-12-06 14:41:50|2950.44|2950.44|2950.55|2950.55|2950.55|2950.55|2950.44|2950.44|0
1638801720000|2021-12-06 14:42:00|2950.69|2950.69|2950.64|2950.64|2950.69|2950.69|2950.64|2950.64|0
1638801730000|2021-12-06 14:42:10|2950.75|2950.75|2951|2951|2951|2951|2950.75|2950.75|0
1638801740000|2021-12-06 14:42:20|2951.13|2951.13|2951.7|2951.7|2951.7|2951.7|2951.13|2951.13|0
1638801750000|2021-12-06 14:42:30|2951.77|2951.77|2952.18|2952.18|2952.18|2952.18|2951.72|2951.72|0
1638801760000|2021-12-06 14:42:40|2952.24|2952.24|2952.24|2952.24|2952.24|2952.24|2952.24|2952.24|0
1638801780000|2021-12-06 14:43:00|2952.27|2952.27|2952.99|2952.99|2952.99|2952.99|2952.27|2952.27|0
1638801790000|2021-12-06 14:43:10|2953.01|2953.01|2953.47|2953.47|2953.47|2953.47|2953.01|2953.01|0
1638801800000|2021-12-06 14:43:20|2953.67|2953.67|2953.67|2953.67|2953.67|2953.67|2953.67|2953.67|0
1638801810000|2021-12-06 14:43:30|2953.82|2953.82|2953.82|2953.82|2953.82|2953.82|2953.82|2953.82|0
1638801820000|2021-12-06 14:43:40|2953.97|2953.97|2954.47|2954.47|2954.47|2954.47|2953.97|2953.97|0
1638801830000|2021-12-06 14:43:50|2954.53|2954.53|2954.6|2954.6|2954.67|2954.67|2954.53|2954.53|0
1638801840000|2021-12-06 14:44:00|2954.55|2954.55|2954.84|2954.84|2954.84|2954.84|2954.55|2954.55|0
1638801850000|2021-12-06 14:44:10|2954.96|2954.96|2954.96|2954.96|2955.01|2955.01|2954.96|2954.96|0
1638801860000|2021-12-06 14:44:20|2955.02|2955.02|2955.59|2955.59|2955.59|2955.59|2955.02|2955.02|0
1638801870000|2021-12-06 14:44:30|2955.66|2955.66|2955.98|2955.98|2955.98|2955.98|2955.41|2955.41|0
1638801880000|2021-12-06 14:44:40|2955.86|2955.86|2955.92|2955.92|2955.92|2955.92|2955.86|2955.86|0
1638801890000|2021-12-06 14:44:50|2956.03|2956.03|2956.51|2956.51|2956.58|2956.58|2956.03|2956.03|0
1638801900000|2021-12-06 14:45:00|2956.21|2956.21|2956.32|2956.32|2956.57|2956.57|2956.21|2956.21|0
1638801910000|2021-12-06 14:45:10|2956.03|2956.03|2955.9|2955.9|2956.03|2956.03|2955.9|2955.9|0
1638801920000|2021-12-06 14:45:20|2955.85|2955.85|2955.35|2955.35|2955.93|2955.93|2955.35|2955.35|0
1638801930000|2021-12-06 14:45:30|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|0
1638801940000|2021-12-06 14:45:40|2955.53|2955.53|2955.96|2955.96|2955.96|2955.96|2955.53|2955.53|0
1638801960000|2021-12-06 14:46:00|2956.03|2956.03|2956.35|2956.35|2956.35|2956.35|2956.03|2956.03|0
1638801970000|2021-12-06 14:46:10|2956.47|2956.47|2957.24|2957.24|2957.24|2957.24|2956.4|2956.4|0
1638801980000|2021-12-06 14:46:20|2957.3|2957.3|2958.24|2958.24|2958.35|2958.35|2957.3|2957.3|0
1638801990000|2021-12-06 14:46:30|2958.34|2958.34|2959.57|2959.57|2959.57|2959.57|2958.34|2958.34|0
1638802000000|2021-12-06 14:46:40|2959.63|2959.63|2960.35|2960.35|2960.35|2960.35|2959.63|2959.63|0
1638802010000|2021-12-06 14:46:50|2960.37|2960.37|2960.37|2960.37|2960.52|2960.52|2960.37|2960.37|0
1638802020000|2021-12-06 14:47:00|2960.57|2960.57|2961.13|2961.13|2961.13|2961.13|2960.57|2960.57|0
1638802030000|2021-12-06 14:47:10|2961.47|2961.47|2961.46|2961.46|2961.47|2961.47|2961.36|2961.36|0
1638802040000|2021-12-06 14:47:20|2961.39|2961.39|2961.2|2961.2|2961.39|2961.39|2961.13|2961.13|0
1638802050000|2021-12-06 14:47:30|2961.07|2961.07|2961.58|2961.58|2961.58|2961.58|2961.07|2961.07|0
1638802060000|2021-12-06 14:47:40|2961.37|2961.37|2961.71|2961.71|2961.76|2961.76|2961.31|2961.31|0
1638802070000|2021-12-06 14:47:50|2961.74|2961.74|2961.62|2961.62|2961.74|2961.74|2961.62|2961.62|0
1638802080000|2021-12-06 14:48:00|2961.68|2961.68|2961.87|2961.87|2961.87|2961.87|2961.68|2961.68|0
1638802090000|2021-12-06 14:48:10|2962.01|2962.01|2962.41|2962.41|2962.51|2962.51|2962.01|2962.01|0
1638802100000|2021-12-06 14:48:20|2962.3|2962.3|2961.91|2961.91|2962.3|2962.3|2961.91|2961.91|0
1638802110000|2021-12-06 14:48:30|2961.85|2961.85|2960.59|2960.59|2961.85|2961.85|2960.59|2960.59|0
1638802120000|2021-12-06 14:48:40|2960.71|2960.71|2960.71|2960.71|2960.71|2960.71|2960.71|2960.71|0
1638802130000|2021-12-06 14:48:50|2960.84|2960.84|2960.71|2960.71|2960.84|2960.84|2960.71|2960.71|0
1638802140000|2021-12-06 14:49:00|2960.82|2960.82|2960.96|2960.96|2961.02|2961.02|2960.82|2960.82|0
1638802160000|2021-12-06 14:49:20|2961.12|2961.12|2961.12|2961.12|2961.12|2961.12|2961.12|2961.12|0
1638802170000|2021-12-06 14:49:30|2961|2961|2960.4|2960.4|2961|2961|2960.4|2960.4|0
1638802180000|2021-12-06 14:49:40|2960.27|2960.27|2960.16|2960.16|2960.27|2960.27|2960.16|2960.16|0
1638802200000|2021-12-06 14:50:00|2960.11|2960.11|2960.11|2960.11|2960.11|2960.11|2960.11|2960.11|0
1638802230000|2021-12-06 14:50:30|2960.42|2960.42|2960.67|2960.67|2960.67|2960.67|2960.31|2960.31|0
1638802240000|2021-12-06 14:50:40|2960.55|2960.55|2960.66|2960.66|2960.66|2960.66|2960.55|2960.55|0
1638802260000|2021-12-06 14:51:00|2960.79|2960.79|2961.19|2961.19|2961.2|2961.2|2960.79|2960.79|0
1638802270000|2021-12-06 14:51:10|2961.04|2961.04|2961.06|2961.06|2961.19|2961.19|2960.89|2960.89|0
1638802280000|2021-12-06 14:51:20|2961.02|2961.02|2961.05|2961.05|2961.05|2961.05|2961.02|2961.02|0
1638802290000|2021-12-06 14:51:30|2961.25|2961.25|2961.24|2961.24|2961.25|2961.25|2961.24|2961.24|0
1638802300000|2021-12-06 14:51:40|2961.25|2961.25|2961.57|2961.57|2961.57|2961.57|2961.21|2961.21|0
1638802310000|2021-12-06 14:51:50|2961.64|2961.64|2961.7|2961.7|2961.7|2961.7|2961.64|2961.64|0
1638802320000|2021-12-06 14:52:00|2961.46|2961.46|2961.23|2961.23|2961.46|2961.46|2961.23|2961.23|0
1638802330000|2021-12-06 14:52:10|2961.12|2961.12|2961.12|2961.12|2961.12|2961.12|2961.12|2961.12|0
1638802340000|2021-12-06 14:52:20|2961.23|2961.23|2961.23|2961.23|2961.23|2961.23|2961.23|2961.23|0
1638802350000|2021-12-06 14:52:30|2961.26|2961.26|2961.32|2961.32|2961.32|2961.32|2961.26|2961.26|0
1638802360000|2021-12-06 14:52:40|2961.39|2961.39|2961.43|2961.43|2961.43|2961.43|2961.39|2961.39|0
1638802370000|2021-12-06 14:52:50|2961.49|2961.49|2961.78|2961.78|2961.78|2961.78|2961.36|2961.36|0
1638802380000|2021-12-06 14:53:00|2961.48|2961.48|2961.48|2961.48|2961.48|2961.48|2961.48|2961.48|0
1638802390000|2021-12-06 14:53:10|2961.45|2961.45|2961.43|2961.43|2961.45|2961.45|2961.43|2961.43|0
1638802400000|2021-12-06 14:53:20|2961.31|2961.31|2961.31|2961.31|2961.31|2961.31|2961.31|2961.31|0
1638802430000|2021-12-06 14:53:50|2961.21|2961.21|2961.38|2961.38|2961.58|2961.58|2961.21|2961.21|0
1638802440000|2021-12-06 14:54:00|2961.44|2961.44|2961.56|2961.56|2961.56|2961.56|2961.44|2961.44|0
1638802450000|2021-12-06 14:54:10|2961.6|2961.6|2961.6|2961.6|2961.6|2961.6|2961.6|2961.6|0
1638802460000|2021-12-06 14:54:20|2961.49|2961.49|2961.49|2961.49|2961.49|2961.49|2961.49|2961.49|0
1638802480000|2021-12-06 14:54:40|2961.42|2961.42|2961.16|2961.16|2961.42|2961.42|2961.09|2961.09|0
1638802490000|2021-12-06 14:54:50|2960.89|2960.89|2960.65|2960.65|2960.89|2960.89|2960.65|2960.65|0
1638802500000|2021-12-06 14:55:00|2960.71|2960.71|2960.35|2960.35|2960.71|2960.71|2960.35|2960.35|0
1638802520000|2021-12-06 14:55:20|2960.46|2960.46|2960.76|2960.76|2960.76|2960.76|2960.46|2960.46|0
1638802530000|2021-12-06 14:55:30|2960.88|2960.88|2961.31|2961.31|2961.31|2961.31|2960.88|2960.88|0
1638802540000|2021-12-06 14:55:40|2961.44|2961.44|2961.57|2961.57|2961.57|2961.57|2961.44|2961.44|0
1638802550000|2021-12-06 14:55:50|2961.78|2961.78|2961.68|2961.68|2961.78|2961.78|2961.68|2961.68|0
1638802560000|2021-12-06 14:56:00|2961.88|2961.88|2961.97|2961.97|2962|2962|2961.88|2961.88|0
1638802570000|2021-12-06 14:56:10|2962.03|2962.03|2962.74|2962.74|2962.74|2962.74|2962.03|2962.03|0
1638802580000|2021-12-06 14:56:20|2963.18|2963.18|2963.39|2963.39|2963.39|2963.39|2963.18|2963.18|0
1638802590000|2021-12-06 14:56:30|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|0
1638802610000|2021-12-06 14:56:50|2963.58|2963.58|2963.83|2963.83|2963.83|2963.83|2963.58|2963.58|0
1638802620000|2021-12-06 14:57:00|2963.71|2963.71|2964.12|2964.12|2964.12|2964.12|2963.71|2963.71|0
1638802630000|2021-12-06 14:57:10|2964.34|2964.34|2964.34|2964.34|2964.63|2964.63|2964.34|2964.34|0
1638802640000|2021-12-06 14:57:20|2964.49|2964.49|2964.88|2964.88|2964.88|2964.88|2964.49|2964.49|0
1638802650000|2021-12-06 14:57:30|2964.64|2964.64|2964.64|2964.64|2964.64|2964.64|2964.64|2964.64|0
1638802670000|2021-12-06 14:57:50|2964.53|2964.53|2964.36|2964.36|2964.53|2964.53|2964.36|2964.36|0
1638802680000|2021-12-06 14:58:00|2963.92|2963.92|2963.92|2963.92|2963.92|2963.92|2963.92|2963.92|0
1638802690000|2021-12-06 14:58:10|2963.86|2963.86|2963.7|2963.7|2963.86|2963.86|2963.69|2963.69|0
1638802700000|2021-12-06 14:58:20|2963.52|2963.52|2964.09|2964.09|2964.09|2964.09|2963.52|2963.52|0
1638802710000|2021-12-06 14:58:30|2964.31|2964.31|2964.39|2964.39|2964.59|2964.59|2964.31|2964.31|0
1638802720000|2021-12-06 14:58:40|2964.33|2964.33|2964.62|2964.62|2964.63|2964.63|2964.33|2964.33|0
1638802730000|2021-12-06 14:58:50|2964.82|2964.82|2964.95|2964.95|2965.01|2965.01|2964.82|2964.82|0
1638802740000|2021-12-06 14:59:00|2964.75|2964.75|2964.7|2964.7|2964.8|2964.8|2964.7|2964.7|0
1638802750000|2021-12-06 14:59:10|2964.64|2964.64|2964.86|2964.86|2964.91|2964.91|2964.64|2964.64|0
1638802760000|2021-12-06 14:59:20|2965.01|2965.01|2964.94|2964.94|2965.01|2965.01|2964.94|2964.94|0
1638802780000|2021-12-06 14:59:40|2965|2965|2965|2965|2965|2965|2965|2965|0
1638802800000|2021-12-06 15:00:00|2965.15|2965.15|2965.51|2965.51|2965.59|2965.59|2965.15|2965.15|0
1638802810000|2021-12-06 15:00:10|2965.44|2965.44|2964.49|2964.49|2965.44|2965.44|2964.49|2964.49|0
1638802820000|2021-12-06 15:00:20|2964.43|2964.43|2964.5|2964.5|2964.62|2964.62|2964.43|2964.43|0
1638802830000|2021-12-06 15:00:30|2964.54|2964.54|2964.59|2964.59|2964.61|2964.61|2964.54|2964.54|0
1638802850000|2021-12-06 15:00:50|2964.45|2964.45|2964.56|2964.56|2964.56|2964.56|2964.45|2964.45|0
1638802860000|2021-12-06 15:01:00|2964.44|2964.44|2964.1|2964.1|2964.44|2964.44|2964.1|2964.1|0
1638802870000|2021-12-06 15:01:10|2964.15|2964.15|2964.15|2964.15|2964.15|2964.15|2964.15|2964.15|0
1638802910000|2021-12-06 15:01:50|2964.3|2964.3|2964.3|2964.3|2964.3|2964.3|2964.3|2964.3|0
1638802920000|2021-12-06 15:02:00|2964.17|2964.17|2963.63|2963.63|2964.21|2964.21|2963.63|2963.63|0
1638802930000|2021-12-06 15:02:10|2963.66|2963.66|2964.04|2964.04|2964.04|2964.04|2963.66|2963.66|0
1638802950000|2021-12-06 15:02:30|2964.16|2964.16|2964.16|2964.16|2964.16|2964.16|2964.16|2964.16|0
1638802960000|2021-12-06 15:02:40|2964.06|2964.06|2964.18|2964.18|2964.18|2964.18|2964.06|2964.06|0
1638802970000|2021-12-06 15:02:50|2964.03|2964.03|2963.53|2963.53|2964.03|2964.03|2963.46|2963.46|0
1638802980000|2021-12-06 15:03:00|2963.42|2963.42|2963.32|2963.32|2963.45|2963.45|2963.01|2963.01|0
1638802990000|2021-12-06 15:03:10|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|0
1638803010000|2021-12-06 15:03:30|2963.48|2963.48|2964|2964|2964|2964|2963.48|2963.48|0
1638803020000|2021-12-06 15:03:40|2964.12|2964.12|2964.01|2964.01|2964.12|2964.12|2964.01|2964.01|0
1638803030000|2021-12-06 15:03:50|2964.26|2964.26|2964.17|2964.17|2964.37|2964.37|2964.17|2964.17|0
1638803040000|2021-12-06 15:04:00|2964.14|2964.14|2964.14|2964.14|2964.14|2964.14|2964.14|2964.14|0
1638803050000|2021-12-06 15:04:10|2964.02|2964.02|2963.6|2963.6|2964.02|2964.02|2963.6|2963.6|0
1638803070000|2021-12-06 15:04:30|2963.31|2963.31|2963.44|2963.44|2963.44|2963.44|2963.31|2963.31|0
1638803080000|2021-12-06 15:04:40|2963.37|2963.37|2963.33|2963.33|2963.37|2963.37|2963.33|2963.33|0
1638803090000|2021-12-06 15:04:50|2963.48|2963.48|2962.85|2962.85|2963.48|2963.48|2962.85|2962.85|0
1638803100000|2021-12-06 15:05:00|2962.92|2962.92|2962.82|2962.82|2962.92|2962.92|2962.82|2962.82|0
1638803110000|2021-12-06 15:05:10|2962.67|2962.67|2962.53|2962.53|2962.89|2962.89|2962.53|2962.53|0
1638803120000|2021-12-06 15:05:20|2962.73|2962.73|2962.79|2962.79|2962.79|2962.79|2962.73|2962.73|0
1638803130000|2021-12-06 15:05:30|2962.53|2962.53|2962.28|2962.28|2962.53|2962.53|2962.28|2962.28|0
1638803140000|2021-12-06 15:05:40|2962.35|2962.35|2962.1|2962.1|2962.35|2962.35|2962.1|2962.1|0
1638803150000|2021-12-06 15:05:50|2962.2|2962.2|2962.57|2962.57|2962.57|2962.57|2962.2|2962.2|0
1638803160000|2021-12-06 15:06:00|2962.45|2962.45|2962.55|2962.55|2962.55|2962.55|2962.45|2962.45|0
1638803170000|2021-12-06 15:06:10|2962.65|2962.65|2962.53|2962.53|2962.65|2962.65|2962.53|2962.53|0
1638803180000|2021-12-06 15:06:20|2962.66|2962.66|2962.86|2962.86|2962.86|2962.86|2962.49|2962.49|0
1638803190000|2021-12-06 15:06:30|2962.92|2962.92|2963.07|2963.07|2963.07|2963.07|2962.92|2962.92|0
1638803200000|2021-12-06 15:06:40|2962.85|2962.85|2962.85|2962.85|2962.85|2962.85|2962.85|2962.85|0
1638803210000|2021-12-06 15:06:50|2963.29|2963.29|2963.16|2963.16|2963.35|2963.35|2963.16|2963.16|0
1638803220000|2021-12-06 15:07:00|2963.05|2963.05|2962.99|2962.99|2963.05|2963.05|2962.99|2962.99|0
1638803230000|2021-12-06 15:07:10|2962.88|2962.88|2963.21|2963.21|2963.21|2963.21|2962.88|2962.88|0
1638803240000|2021-12-06 15:07:20|2963.29|2963.29|2963.43|2963.43|2963.43|2963.43|2963.29|2963.29|0
1638803250000|2021-12-06 15:07:30|2963.55|2963.55|2963.93|2963.93|2963.93|2963.93|2963.55|2963.55|0
1638803260000|2021-12-06 15:07:40|2964.21|2964.21|2964.21|2964.21|2964.26|2964.26|2964.21|2964.21|0
1638803270000|2021-12-06 15:07:50|2964.31|2964.31|2964.4|2964.4|2964.4|2964.4|2964.21|2964.21|0
1638803280000|2021-12-06 15:08:00|2964.34|2964.34|2964.34|2964.34|2964.34|2964.34|2964.34|2964.34|0
1638803290000|2021-12-06 15:08:10|2964.71|2964.71|2964.71|2964.71|2964.71|2964.71|2964.71|2964.71|0
1638803300000|2021-12-06 15:08:20|2964.83|2964.83|2965.12|2965.12|2965.12|2965.12|2964.83|2964.83|0
1638803310000|2021-12-06 15:08:30|2965.06|2965.06|2965.18|2965.18|2965.18|2965.18|2965.06|2965.06|0
1638803320000|2021-12-06 15:08:40|2965.22|2965.22|2966.26|2966.26|2966.47|2966.47|2965.22|2965.22|0
1638803330000|2021-12-06 15:08:50|2966.33|2966.33|2966.48|2966.48|2966.48|2966.48|2966.33|2966.33|0
1638803340000|2021-12-06 15:09:00|2966.55|2966.55|2966.6|2966.6|2966.66|2966.66|2966.55|2966.55|0
1638803350000|2021-12-06 15:09:10|2966.76|2966.76|2966.81|2966.81|2966.81|2966.81|2966.76|2966.76|0
1638803360000|2021-12-06 15:09:20|2967.18|2967.18|2968.25|2968.25|2968.25|2968.25|2967.18|2967.18|0
1638803370000|2021-12-06 15:09:30|2968.36|2968.36|2968.78|2968.78|2968.98|2968.98|2968.36|2968.36|0
1638803380000|2021-12-06 15:09:40|2968.81|2968.81|2969.03|2969.03|2969.17|2969.17|2968.81|2968.81|0
1638803400000|2021-12-06 15:10:00|2969.09|2969.09|2968.65|2968.65|2969.09|2969.09|2968.65|2968.65|0
1638803410000|2021-12-06 15:10:10|2968.78|2968.78|2968.64|2968.64|2968.78|2968.78|2968.64|2968.64|0
1638803420000|2021-12-06 15:10:20|2968.67|2968.67|2969.22|2969.22|2969.24|2969.24|2968.67|2968.67|0
1638803430000|2021-12-06 15:10:30|2969.29|2969.29|2969.51|2969.51|2969.51|2969.51|2969.29|2969.29|0
1638803460000|2021-12-06 15:11:00|2969.38|2969.38|2969.07|2969.07|2969.38|2969.38|2969.02|2969.02|0
1638803470000|2021-12-06 15:11:10|2969.25|2969.25|2969.4|2969.4|2969.4|2969.4|2969.25|2969.25|0
1638803480000|2021-12-06 15:11:20|2969.65|2969.65|2969.42|2969.42|2969.65|2969.65|2969.42|2969.42|0
1638803490000|2021-12-06 15:11:30|2969.53|2969.53|2969.53|2969.53|2969.53|2969.53|2969.53|2969.53|0
1638803500000|2021-12-06 15:11:40|2969.42|2969.42|2969.42|2969.42|2969.42|2969.42|2969.42|2969.42|0
1638803510000|2021-12-06 15:11:50|2969.55|2969.55|2969.55|2969.55|2969.55|2969.55|2969.55|2969.55|0
1638803520000|2021-12-06 15:12:00|2969.48|2969.48|2969.48|2969.48|2969.48|2969.48|2969.42|2969.42|0
1638803540000|2021-12-06 15:12:20|2969.78|2969.78|2969.97|2969.97|2969.97|2969.97|2969.78|2969.78|0
1638803550000|2021-12-06 15:12:30|2969.93|2969.93|2970.21|2970.21|2970.21|2970.21|2969.87|2969.87|0
1638803570000|2021-12-06 15:12:50|2970.32|2970.32|2970.32|2970.32|2970.32|2970.32|2970.32|2970.32|0
1638803600000|2021-12-06 15:13:20|2970.38|2970.38|2970.64|2970.64|2970.64|2970.64|2970.38|2970.38|0
1638803610000|2021-12-06 15:13:30|2970.43|2970.43|2970.87|2970.87|2970.87|2970.87|2970.43|2970.43|0
1638803620000|2021-12-06 15:13:40|2971|2971|2970.8|2970.8|2971|2971|2970.8|2970.8|0
1638803630000|2021-12-06 15:13:50|2971.09|2971.09|2971.3|2971.3|2971.3|2971.3|2971.09|2971.09|0
1638803640000|2021-12-06 15:14:00|2971.5|2971.5|2972.02|2972.02|2972.02|2972.02|2971.5|2971.5|0
1638803650000|2021-12-06 15:14:10|2972.15|2972.15|2972.32|2972.32|2972.57|2972.57|2972.15|2972.15|0
1638803660000|2021-12-06 15:14:20|2972.44|2972.44|2972.44|2972.44|2972.44|2972.44|2972.44|2972.44|0
1638803670000|2021-12-06 15:14:30|2972.33|2972.33|2972.33|2972.33|2972.33|2972.33|2972.33|2972.33|0
1638803680000|2021-12-06 15:14:40|2972.22|2972.22|2972.22|2972.22|2972.22|2972.22|2971.93|2971.93|0
1638803700000|2021-12-06 15:15:00|2972.33|2972.33|2972.74|2972.74|2972.74|2972.74|2972.31|2972.31|0
1638803710000|2021-12-06 15:15:10|2972.87|2972.87|2972.8|2972.8|2973.48|2973.48|2972.8|2972.8|0
1638803720000|2021-12-06 15:15:20|2973.01|2973.01|2973.11|2973.11|2973.11|2973.11|2973.01|2973.01|0
1638803730000|2021-12-06 15:15:30|2973.23|2973.23|2973.14|2973.14|2973.23|2973.23|2973.14|2973.14|0
1638803740000|2021-12-06 15:15:40|2973.08|2973.08|2973.62|2973.62|2973.62|2973.62|2973.08|2973.08|0
1638803750000|2021-12-06 15:15:50|2973.49|2973.49|2972.66|2972.66|2973.49|2973.49|2972.66|2972.66|0
1638803760000|2021-12-06 15:16:00|2972.7|2972.7|2972.7|2972.7|2972.7|2972.7|2972.7|2972.7|0
1638803770000|2021-12-06 15:16:10|2972.68|2972.68|2972.55|2972.55|2972.68|2972.68|2972.55|2972.55|0
1638803790000|2021-12-06 15:16:30|2972.48|2972.48|2972.17|2972.17|2972.48|2972.48|2972.17|2972.17|0
1638803800000|2021-12-06 15:16:40|2972.12|2972.12|2972.12|2972.12|2972.12|2972.12|2972.12|2972.12|0
1638803810000|2021-12-06 15:16:50|2972|2972|2972|2972|2972|2972|2972|2972|0
1638803820000|2021-12-06 15:17:00|2972.22|2972.22|2972.45|2972.45|2972.45|2972.45|2972.22|2972.22|0
1638803850000|2021-12-06 15:17:30|2972.3|2972.3|2972.34|2972.34|2972.34|2972.34|2972.3|2972.3|0
1638803860000|2021-12-06 15:17:40|2972.27|2972.27|2972.71|2972.71|2972.71|2972.71|2972.27|2972.27|0
1638803870000|2021-12-06 15:17:50|2972.83|2972.83|2972.83|2972.83|2972.83|2972.83|2972.83|2972.83|0
1638803880000|2021-12-06 15:18:00|2972.93|2972.93|2973.68|2973.68|2973.68|2973.68|2972.93|2972.93|0
1638803890000|2021-12-06 15:18:10|2973.9|2973.9|2973.9|2973.9|2973.9|2973.9|2973.9|2973.9|0
1638803900000|2021-12-06 15:18:20|2974.01|2974.01|2973.95|2973.95|2974.01|2974.01|2973.95|2973.95|0
1638803910000|2021-12-06 15:18:30|2973.82|2973.82|2973.89|2973.89|2973.89|2973.89|2973.82|2973.82|0
1638803920000|2021-12-06 15:18:40|2974|2974|2974.48|2974.48|2974.49|2974.49|2974|2974|0
1638803930000|2021-12-06 15:18:50|2974.55|2974.55|2974.55|2974.55|2974.55|2974.55|2974.55|2974.55|0
1638803940000|2021-12-06 15:19:00|2974.51|2974.51|2974.61|2974.61|2974.73|2974.73|2974.51|2974.51|0
1638803950000|2021-12-06 15:19:10|2974.55|2974.55|2974.01|2974.01|2974.55|2974.55|2973.94|2973.94|0
1638803960000|2021-12-06 15:19:20|2973.94|2973.94|2973.97|2973.97|2973.97|2973.97|2973.94|2973.94|0
1638803970000|2021-12-06 15:19:30|2973.77|2973.77|2973.79|2973.79|2973.79|2973.79|2973.77|2973.77|0
1638803990000|2021-12-06 15:19:50|2973.64|2973.64|2973.64|2973.64|2973.64|2973.64|2973.64|2973.64|0
1638804000000|2021-12-06 15:20:00|2973.51|2973.51|2973.4|2973.4|2973.51|2973.51|2973.38|2973.38|0
1638804010000|2021-12-06 15:20:10|2973.47|2973.47|2973.47|2973.47|2973.47|2973.47|2973.47|2973.47|0
1638804020000|2021-12-06 15:20:20|2973.59|2973.59|2973.77|2973.77|2973.77|2973.77|2973.59|2973.59|0
1638804030000|2021-12-06 15:20:30|2973.92|2973.92|2973.97|2973.97|2973.99|2973.99|2973.92|2973.92|0
1638804040000|2021-12-06 15:20:40|2974.01|2974.01|2974.01|2974.01|2974.01|2974.01|2974.01|2974.01|0
1638804050000|2021-12-06 15:20:50|2974.11|2974.11|2973.83|2973.83|2974.11|2974.11|2973.83|2973.83|0
1638804060000|2021-12-06 15:21:00|2973.94|2973.94|2973.65|2973.65|2973.94|2973.94|2973.65|2973.65|0
1638804070000|2021-12-06 15:21:10|2973.58|2973.58|2973.52|2973.52|2973.58|2973.58|2973.52|2973.52|0
1638804080000|2021-12-06 15:21:20|2973.67|2973.67|2973.67|2973.67|2973.67|2973.67|2973.67|2973.67|0
1638804090000|2021-12-06 15:21:30|2973.47|2973.47|2973.47|2973.47|2973.47|2973.47|2973.47|2973.47|0
1638804120000|2021-12-06 15:22:00|2973.36|2973.36|2973.29|2973.29|2973.36|2973.36|2973.29|2973.29|0
1638804130000|2021-12-06 15:22:10|2973.15|2973.15|2973.14|2973.14|2973.15|2973.15|2973.02|2973.02|0
1638804140000|2021-12-06 15:22:20|2973.08|2973.08|2973.08|2973.08|2973.08|2973.08|2973.08|2973.08|0
1638804150000|2021-12-06 15:22:30|2972.96|2972.96|2972.96|2972.96|2972.96|2972.96|2972.96|2972.96|0
1638804160000|2021-12-06 15:22:40|2972.86|2972.86|2972.86|2972.86|2972.86|2972.86|2972.86|2972.86|0
1638804180000|2021-12-06 15:23:00|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|0
1638804190000|2021-12-06 15:23:10|2972.92|2972.92|2972.74|2972.74|2972.92|2972.92|2972.74|2972.74|0
1638804200000|2021-12-06 15:23:20|2972.89|2972.89|2973|2973|2973|2973|2972.89|2972.89|0
1638804210000|2021-12-06 15:23:30|2973.05|2973.05|2972.87|2972.87|2973.39|2973.39|2972.75|2972.75|0
1638804220000|2021-12-06 15:23:40|2972.94|2972.94|2972.94|2972.94|2972.94|2972.94|2972.94|2972.94|0
1638804240000|2021-12-06 15:24:00|2973.09|2973.09|2973.09|2973.09|2973.09|2973.09|2973.09|2973.09|0
1638804250000|2021-12-06 15:24:10|2973.16|2973.16|2973.22|2973.22|2973.23|2973.23|2972.82|2972.82|0
1638804260000|2021-12-06 15:24:20|2973.78|2973.78|2973.88|2973.88|2973.88|2973.88|2973.78|2973.78|0
1638804270000|2021-12-06 15:24:30|2974.16|2974.16|2974.15|2974.15|2974.2|2974.2|2974.15|2974.15|0
1638804280000|2021-12-06 15:24:40|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|0
1638804290000|2021-12-06 15:24:50|2973.79|2973.79|2973.79|2973.79|2973.79|2973.79|2973.79|2973.79|0
1638804300000|2021-12-06 15:25:00|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|0
1638804310000|2021-12-06 15:25:10|2973.65|2973.65|2972.85|2972.85|2973.65|2973.65|2972.85|2972.85|0
1638804320000|2021-12-06 15:25:20|2972.97|2972.97|2972.83|2972.83|2973.51|2973.51|2972.73|2972.73|0
1638804330000|2021-12-06 15:25:30|2973.04|2973.04|2973.26|2973.26|2973.26|2973.26|2973.04|2973.04|0
1638804340000|2021-12-06 15:25:40|2973.33|2973.33|2973.33|2973.33|2973.33|2973.33|2973.33|2973.33|0
1638804350000|2021-12-06 15:25:50|2973.82|2973.82|2973.71|2973.71|2973.82|2973.82|2973.71|2973.71|0
1638804360000|2021-12-06 15:26:00|2973.65|2973.65|2973.59|2973.59|2973.65|2973.65|2973.59|2973.59|0
1638804370000|2021-12-06 15:26:10|2973.66|2973.66|2973.79|2973.79|2973.79|2973.79|2973.66|2973.66|0
1638804380000|2021-12-06 15:26:20|2973.75|2973.75|2973.35|2973.35|2973.81|2973.81|2973.35|2973.35|0
1638804390000|2021-12-06 15:26:30|2973.39|2973.39|2973.57|2973.57|2973.57|2973.57|2973.39|2973.39|0
1638804400000|2021-12-06 15:26:40|2973.62|2973.62|2973.41|2973.41|2973.62|2973.62|2973.41|2973.41|0
1638804410000|2021-12-06 15:26:50|2973.34|2973.34|2972.94|2972.94|2973.34|2973.34|2972.94|2972.94|0
1638804420000|2021-12-06 15:27:00|2972.65|2972.65|2972.65|2972.65|2972.65|2972.65|2972.65|2972.65|0
1638804430000|2021-12-06 15:27:10|2972.71|2972.71|2972.71|2972.71|2972.71|2972.71|2972.71|2972.71|0
1638804450000|2021-12-06 15:27:30|2972.81|2972.81|2972.86|2972.86|2972.86|2972.86|2972.81|2972.81|0
1638804460000|2021-12-06 15:27:40|2972.83|2972.83|2972.7|2972.7|2972.83|2972.83|2972.7|2972.7|0
1638804480000|2021-12-06 15:28:00|2972.63|2972.63|2972.48|2972.48|2972.63|2972.63|2972.48|2972.48|0
1638804490000|2021-12-06 15:28:10|2972.59|2972.59|2973.11|2973.11|2973.11|2973.11|2972.59|2972.59|0
1638804510000|2021-12-06 15:28:30|2973.35|2973.35|2973.42|2973.42|2973.42|2973.42|2973.35|2973.35|0
1638804520000|2021-12-06 15:28:40|2973.54|2973.54|2973.2|2973.2|2973.54|2973.54|2973.2|2973.2|0
1638804540000|2021-12-06 15:29:00|2973.31|2973.31|2972.8|2972.8|2973.31|2973.31|2972.8|2972.8|0
1638804550000|2021-12-06 15:29:10|2972.57|2972.57|2972.68|2972.68|2972.68|2972.68|2972.57|2972.57|0
1638804560000|2021-12-06 15:29:20|2972.98|2972.98|2973.26|2973.26|2973.26|2973.26|2972.98|2972.98|0
1638804570000|2021-12-06 15:29:30|2973.41|2973.41|2973.48|2973.48|2973.51|2973.51|2973.41|2973.41|0
1638804580000|2021-12-06 15:29:40|2973.37|2973.37|2973.37|2973.37|2973.37|2973.37|2973.37|2973.37|0
1638804590000|2021-12-06 15:29:50|2973.25|2973.25|2973.07|2973.07|2973.25|2973.25|2973.07|2973.07|0
1638804600000|2021-12-06 15:30:00|2972.95|2972.95|2973.18|2973.18|2973.18|2973.18|2972.95|2972.95|0
1638804610000|2021-12-06 15:30:10|2973.07|2973.07|2972.92|2972.92|2973.07|2973.07|2972.92|2972.92|0
1638804620000|2021-12-06 15:30:20|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|0
1638804640000|2021-12-06 15:30:40|2972.93|2972.93|2972.88|2972.88|2972.93|2972.93|2972.88|2972.88|0
1638804660000|2021-12-06 15:31:00|2972.95|2972.95|2972.91|2972.91|2973.19|2973.19|2972.91|2972.91|0
1638804670000|2021-12-06 15:31:10|2972.96|2972.96|2972.81|2972.81|2973.01|2973.01|2972.81|2972.81|0
1638804680000|2021-12-06 15:31:20|2972.5|2972.5|2971.96|2971.96|2972.6|2972.6|2971.96|2971.96|0
1638804700000|2021-12-06 15:31:40|2972.03|2972.03|2972.03|2972.03|2972.03|2972.03|2972.03|2972.03|0
1638804710000|2021-12-06 15:31:50|2971.93|2971.93|2970.32|2970.32|2971.93|2971.93|2970.32|2970.32|0
1638804720000|2021-12-06 15:32:00|2970.29|2970.29|2970.44|2970.44|2970.44|2970.44|2970.29|2970.29|0
1638804730000|2021-12-06 15:32:10|2970.36|2970.36|2970.37|2970.37|2970.43|2970.43|2970.36|2970.36|0
1638804740000|2021-12-06 15:32:20|2970.32|2970.32|2968.84|2968.84|2970.35|2970.35|2968.84|2968.84|0
1638804750000|2021-12-06 15:32:30|2968.77|2968.77|2968.48|2968.48|2968.77|2968.77|2968.48|2968.48|0
1638804760000|2021-12-06 15:32:40|2968.6|2968.6|2968.43|2968.43|2968.6|2968.6|2968.36|2968.36|0
1638804770000|2021-12-06 15:32:50|2968.39|2968.39|2968.39|2968.39|2968.39|2968.39|2968.39|2968.39|0
1638804780000|2021-12-06 15:33:00|2968.43|2968.43|2968.05|2968.05|2968.5|2968.5|2968.05|2968.05|0
1638804790000|2021-12-06 15:33:10|2968.2|2968.2|2968.2|2968.2|2968.2|2968.2|2968.2|2968.2|0
1638804800000|2021-12-06 15:33:20|2968.09|2968.09|2967.8|2967.8|2968.09|2968.09|2967.8|2967.8|0
1638804810000|2021-12-06 15:33:30|2967.77|2967.77|2967.71|2967.71|2967.77|2967.77|2967.71|2967.71|0
1638804820000|2021-12-06 15:33:40|2967.61|2967.61|2967.61|2967.61|2967.61|2967.61|2967.61|2967.61|0
1638804830000|2021-12-06 15:33:50|2967.64|2967.64|2967.71|2967.71|2967.96|2967.96|2967.64|2967.64|0
1638804840000|2021-12-06 15:34:00|2967.67|2967.67|2967.53|2967.53|2967.67|2967.67|2967.53|2967.53|0
1638804850000|2021-12-06 15:34:10|2967.64|2967.64|2967.75|2967.75|2967.75|2967.75|2967.64|2967.64|0
1638804860000|2021-12-06 15:34:20|2968|2968|2967.79|2967.79|2968|2968|2967.79|2967.79|0
1638804870000|2021-12-06 15:34:30|2967.71|2967.71|2967.65|2967.65|2967.71|2967.71|2967.65|2967.65|0
1638804880000|2021-12-06 15:34:40|2967.54|2967.54|2967.2|2967.2|2967.54|2967.54|2967.2|2967.2|0
1638804890000|2021-12-06 15:34:50|2966.63|2966.63|2966.78|2966.78|2966.78|2966.78|2966.63|2966.63|0
1638804900000|2021-12-06 15:35:00|2966.85|2966.85|2966.45|2966.45|2966.85|2966.85|2966.45|2966.45|0
1638804910000|2021-12-06 15:35:10|2966.51|2966.51|2966.46|2966.46|2966.51|2966.51|2966.4|2966.4|0
1638804920000|2021-12-06 15:35:20|2966.51|2966.51|2966.51|2966.51|2966.51|2966.51|2966.51|2966.51|0
1638804930000|2021-12-06 15:35:30|2966.63|2966.63|2966.51|2966.51|2966.63|2966.63|2966.51|2966.51|0
1638804940000|2021-12-06 15:35:40|2966.45|2966.45|2966.4|2966.4|2966.45|2966.45|2966.28|2966.28|0
1638804950000|2021-12-06 15:35:50|2966.43|2966.43|2966.47|2966.47|2966.47|2966.47|2966.43|2966.43|0
1638804960000|2021-12-06 15:36:00|2966.35|2966.35|2966.91|2966.91|2966.91|2966.91|2966.31|2966.31|0
1638804970000|2021-12-06 15:36:10|2966.62|2966.62|2966.72|2966.72|2966.72|2966.72|2966.62|2966.62|0
1638804990000|2021-12-06 15:36:30|2966.67|2966.67|2966.67|2966.67|2966.67|2966.67|2966.67|2966.67|0
1638805000000|2021-12-06 15:36:40|2966.46|2966.46|2966.58|2966.58|2966.58|2966.58|2966.46|2966.46|0
1638805010000|2021-12-06 15:36:50|2966.43|2966.43|2966.43|2966.43|2966.43|2966.43|2966.43|2966.43|0
1638805020000|2021-12-06 15:37:00|2966.39|2966.39|2966.34|2966.34|2966.52|2966.52|2966.34|2966.34|0
1638805030000|2021-12-06 15:37:10|2966.52|2966.52|2967.22|2967.22|2967.22|2967.22|2966.52|2966.52|0
1638805040000|2021-12-06 15:37:20|2967.28|2967.28|2967.43|2967.43|2967.43|2967.43|2967.28|2967.28|0
1638805060000|2021-12-06 15:37:40|2967.41|2967.41|2967.48|2967.48|2967.48|2967.48|2967.41|2967.41|0
1638805070000|2021-12-06 15:37:50|2967.41|2967.41|2967.28|2967.28|2967.41|2967.41|2967.28|2967.28|0
1638805080000|2021-12-06 15:38:00|2967.29|2967.29|2967.51|2967.51|2967.51|2967.51|2967.29|2967.29|0
1638805090000|2021-12-06 15:38:10|2967.58|2967.58|2967.58|2967.58|2967.58|2967.58|2967.58|2967.58|0
1638805100000|2021-12-06 15:38:20|2967.65|2967.65|2967.92|2967.92|2967.92|2967.92|2967.65|2967.65|0
1638805110000|2021-12-06 15:38:30|2968.03|2968.03|2968.03|2968.03|2968.03|2968.03|2968.03|2968.03|0
1638805130000|2021-12-06 15:38:50|2967.88|2967.88|2967.88|2967.88|2967.88|2967.88|2967.88|2967.88|0
1638805140000|2021-12-06 15:39:00|2967.87|2967.87|2967.66|2967.66|2967.87|2967.87|2967.66|2967.66|0
1638805150000|2021-12-06 15:39:10|2967.89|2967.89|2967.89|2967.89|2967.89|2967.89|2967.89|2967.89|0
1638805160000|2021-12-06 15:39:20|2967.78|2967.78|2967.76|2967.76|2967.78|2967.78|2967.76|2967.76|0
1638805170000|2021-12-06 15:39:30|2967.81|2967.81|2967.87|2967.87|2967.87|2967.87|2967.81|2967.81|0
1638805190000|2021-12-06 15:39:50|2967.76|2967.76|2967.74|2967.74|2967.76|2967.76|2967.74|2967.74|0
1638805200000|2021-12-06 15:40:00|2967.51|2967.51|2967.18|2967.18|2967.62|2967.62|2967.13|2967.13|0
1638805220000|2021-12-06 15:40:20|2967.12|2967.12|2966.78|2966.78|2967.12|2967.12|2966.78|2966.78|0
1638805230000|2021-12-06 15:40:30|2966.74|2966.74|2966.64|2966.64|2966.74|2966.74|2966.64|2966.64|0
1638805240000|2021-12-06 15:40:40|2966.93|2966.93|2967.25|2967.25|2967.25|2967.25|2966.93|2966.93|0
1638805250000|2021-12-06 15:40:50|2967.33|2967.33|2968.28|2968.28|2968.3|2968.3|2967.27|2967.27|0
1638805260000|2021-12-06 15:41:00|2968.41|2968.41|2968.74|2968.74|2968.74|2968.74|2968.41|2968.41|0
1638805270000|2021-12-06 15:41:10|2968.8|2968.8|2968.69|2968.69|2968.8|2968.8|2968.69|2968.69|0
1638805290000|2021-12-06 15:41:30|2968.56|2968.56|2968.02|2968.02|2968.56|2968.56|2968.02|2968.02|0
1638805300000|2021-12-06 15:41:40|2967.98|2967.98|2967.84|2967.84|2967.98|2967.98|2967.84|2967.84|0
1638805310000|2021-12-06 15:41:50|2967.55|2967.55|2967.89|2967.89|2967.89|2967.89|2967.55|2967.55|0
1638805340000|2021-12-06 15:42:20|2967.74|2967.74|2968.01|2968.01|2968.01|2968.01|2967.74|2967.74|0
1638805360000|2021-12-06 15:42:40|2967.89|2967.89|2967.77|2967.77|2967.89|2967.89|2967.77|2967.77|0
1638805370000|2021-12-06 15:42:50|2967.87|2967.87|2967.74|2967.74|2967.87|2967.87|2967.74|2967.74|0
1638805380000|2021-12-06 15:43:00|2967.68|2967.68|2967.74|2967.74|2967.74|2967.74|2967.68|2967.68|0
1638805390000|2021-12-06 15:43:10|2967.68|2967.68|2967.32|2967.32|2967.68|2967.68|2967.32|2967.32|0
1638805400000|2021-12-06 15:43:20|2967.2|2967.2|2967.31|2967.31|2967.31|2967.31|2967.13|2967.13|0
1638805410000|2021-12-06 15:43:30|2967.19|2967.19|2967.03|2967.03|2967.19|2967.19|2966.98|2966.98|0
1638805420000|2021-12-06 15:43:40|2966.96|2966.96|2966.76|2966.76|2966.96|2966.96|2966.71|2966.71|0
1638805430000|2021-12-06 15:43:50|2966.52|2966.52|2966.52|2966.52|2966.52|2966.52|2966.52|2966.52|0
1638805440000|2021-12-06 15:44:00|2966.29|2966.29|2966.02|2966.02|2966.29|2966.29|2966.02|2966.02|0
1638805450000|2021-12-06 15:44:10|2965.99|2965.99|2966.19|2966.19|2966.19|2966.19|2965.94|2965.94|0
1638805460000|2021-12-06 15:44:20|2966.24|2966.24|2965.95|2965.95|2966.24|2966.24|2965.95|2965.95|0
1638805470000|2021-12-06 15:44:30|2965.9|2965.9|2965.9|2965.9|2965.9|2965.9|2965.9|2965.9|0
1638805480000|2021-12-06 15:44:40|2966|2966|2966.12|2966.12|2966.12|2966.12|2966|2966|0
1638805500000|2021-12-06 15:45:00|2966.23|2966.23|2965.34|2965.34|2966.23|2966.23|2965.3|2965.3|0
1638805510000|2021-12-06 15:45:10|2965.27|2965.27|2965.27|2965.27|2965.27|2965.27|2965.16|2965.16|0
1638805520000|2021-12-06 15:45:20|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|0
1638805530000|2021-12-06 15:45:30|2965.28|2965.28|2965.15|2965.15|2965.28|2965.28|2965.15|2965.15|0
1638805540000|2021-12-06 15:45:40|2965.29|2965.29|2965.23|2965.23|2965.29|2965.29|2965.16|2965.16|0
1638805560000|2021-12-06 15:46:00|2965.35|2965.35|2965.5|2965.5|2965.5|2965.5|2965.35|2965.35|0
1638805570000|2021-12-06 15:46:10|2965.6|2965.6|2965.48|2965.48|2965.6|2965.6|2965.48|2965.48|0
1638805580000|2021-12-06 15:46:20|2965.59|2965.59|2965.93|2965.93|2965.93|2965.93|2965.5|2965.5|0
1638805600000|2021-12-06 15:46:40|2966.22|2966.22|2966.1|2966.1|2966.22|2966.22|2966.1|2966.1|0
1638805610000|2021-12-06 15:46:50|2966.17|2966.17|2966.17|2966.17|2966.17|2966.17|2966.17|2966.17|0
1638805620000|2021-12-06 15:47:00|2966.1|2966.1|2966.1|2966.1|2966.1|2966.1|2966.03|2966.03|0
1638805630000|2021-12-06 15:47:10|2966.02|2966.02|2965.78|2965.78|2966.02|2966.02|2965.78|2965.78|0
1638805640000|2021-12-06 15:47:20|2965.84|2965.84|2965.84|2965.84|2965.84|2965.84|2965.84|2965.84|0
1638805680000|2021-12-06 15:48:00|2965.88|2965.88|2965.95|2965.95|2965.95|2965.95|2965.88|2965.88|0
1638805690000|2021-12-06 15:48:10|2965.89|2965.89|2965.82|2965.82|2965.89|2965.89|2965.82|2965.82|0
1638805700000|2021-12-06 15:48:20|2965.69|2965.69|2965.9|2965.9|2965.9|2965.9|2965.69|2965.69|0
1638805710000|2021-12-06 15:48:30|2965.61|2965.61|2965.67|2965.67|2965.67|2965.67|2965.61|2965.61|0
1638805720000|2021-12-06 15:48:40|2965.62|2965.62|2965.62|2965.62|2965.62|2965.62|2965.62|2965.62|0
1638805730000|2021-12-06 15:48:50|2965.65|2965.65|2965.65|2965.65|2965.65|2965.65|2965.65|2965.65|0
1638805740000|2021-12-06 15:49:00|2965.55|2965.55|2965.65|2965.65|2965.65|2965.65|2965.55|2965.55|0
1638805760000|2021-12-06 15:49:20|2965.72|2965.72|2965.72|2965.72|2965.72|2965.72|2965.72|2965.72|0
1638805770000|2021-12-06 15:49:30|2965.83|2965.83|2965.89|2965.89|2965.99|2965.99|2965.83|2965.83|0
1638805780000|2021-12-06 15:49:40|2966.18|2966.18|2966.14|2966.14|2966.18|2966.18|2966.14|2966.14|0
1638805790000|2021-12-06 15:49:50|2966.45|2966.45|2966.51|2966.51|2966.51|2966.51|2966.45|2966.45|0
1638805800000|2021-12-06 15:50:00|2966.38|2966.38|2966.11|2966.11|2966.38|2966.38|2966.01|2966.01|0
1638805810000|2021-12-06 15:50:10|2966|2966|2966.1|2966.1|2966.1|2966.1|2966|2966|0
1638805840000|2021-12-06 15:50:40|2965.9|2965.9|2965.83|2965.83|2965.9|2965.9|2965.83|2965.83|0
1638805850000|2021-12-06 15:50:50|2965.93|2965.93|2965.67|2965.67|2966.04|2966.04|2965.67|2965.67|0
1638805860000|2021-12-06 15:51:00|2965.74|2965.74|2965.74|2965.74|2965.74|2965.74|2965.74|2965.74|0
1638805870000|2021-12-06 15:51:10|2965.81|2965.81|2965.48|2965.48|2966.11|2966.11|2965.38|2965.38|0
1638805900000|2021-12-06 15:51:40|2965.41|2965.41|2965.07|2965.07|2965.41|2965.41|2965.07|2965.07|0
1638805920000|2021-12-06 15:52:00|2965.04|2965.04|2965.04|2965.04|2965.04|2965.04|2965.04|2965.04|0
1638805930000|2021-12-06 15:52:10|2964.79|2964.79|2964.27|2964.27|2964.79|2964.79|2964.27|2964.27|0
1638805940000|2021-12-06 15:52:20|2963.96|2963.96|2963.96|2963.96|2963.96|2963.96|2963.96|2963.96|0
1638805950000|2021-12-06 15:52:30|2963.9|2963.9|2963.9|2963.9|2963.9|2963.9|2963.9|2963.9|0
1638805960000|2021-12-06 15:52:40|2963.75|2963.75|2963.71|2963.71|2963.75|2963.75|2963.71|2963.71|0
1638805970000|2021-12-06 15:52:50|2963.79|2963.79|2963.82|2963.82|2963.82|2963.82|2963.79|2963.79|0
1638805980000|2021-12-06 15:53:00|2963.94|2963.94|2964.05|2964.05|2964.05|2964.05|2963.94|2963.94|0
1638805990000|2021-12-06 15:53:10|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|0
1638806000000|2021-12-06 15:53:20|2964.23|2964.23|2964.12|2964.12|2964.23|2964.23|2964.12|2964.12|0
1638806010000|2021-12-06 15:53:30|2963.81|2963.81|2963.63|2963.63|2963.81|2963.81|2963.63|2963.63|0
1638806030000|2021-12-06 15:53:50|2963.33|2963.33|2963.46|2963.46|2963.46|2963.46|2963.33|2963.33|0
1638806040000|2021-12-06 15:54:00|2963.5|2963.5|2963.5|2963.5|2963.5|2963.5|2963.5|2963.5|0
1638806050000|2021-12-06 15:54:10|2963.56|2963.56|2963.56|2963.56|2963.56|2963.56|2963.56|2963.56|0
1638806060000|2021-12-06 15:54:20|2963.63|2963.63|2963.51|2963.51|2963.63|2963.63|2963.51|2963.51|0
1638806080000|2021-12-06 15:54:40|2963.49|2963.49|2963.29|2963.29|2963.49|2963.49|2963.29|2963.29|0
1638806090000|2021-12-06 15:54:50|2963.08|2963.08|2962.87|2962.87|2963.08|2963.08|2962.67|2962.67|0
1638806100000|2021-12-06 15:55:00|2963.02|2963.02|2963.37|2963.37|2963.37|2963.37|2963.02|2963.02|0
1638806110000|2021-12-06 15:55:10|2963.48|2963.48|2963.51|2963.51|2963.51|2963.51|2963.48|2963.48|0
1638806120000|2021-12-06 15:55:20|2963.63|2963.63|2963.7|2963.7|2963.7|2963.7|2963.63|2963.63|0
1638806130000|2021-12-06 15:55:30|2963.64|2963.64|2963.81|2963.81|2963.81|2963.81|2963.64|2963.64|0
1638806150000|2021-12-06 15:55:50|2963.75|2963.75|2963.81|2963.81|2963.81|2963.81|2963.75|2963.75|0
1638806160000|2021-12-06 15:56:00|2963.88|2963.88|2963.94|2963.94|2963.94|2963.94|2963.88|2963.88|0
1638806180000|2021-12-06 15:56:20|2963.88|2963.88|2963.88|2963.88|2963.88|2963.88|2963.88|2963.88|0
1638806190000|2021-12-06 15:56:30|2963.72|2963.72|2963.58|2963.58|2963.79|2963.79|2963.58|2963.58|0
1638806200000|2021-12-06 15:56:40|2963.7|2963.7|2963.54|2963.54|2963.7|2963.7|2963.54|2963.54|0
1638806210000|2021-12-06 15:56:50|2963.42|2963.42|2963.3|2963.3|2963.42|2963.42|2963.3|2963.3|0
1638806230000|2021-12-06 15:57:10|2963.4|2963.4|2963.71|2963.71|2963.83|2963.83|2963.4|2963.4|0
1638806240000|2021-12-06 15:57:20|2963.85|2963.85|2964.29|2964.29|2964.29|2964.29|2963.85|2963.85|0
1638806250000|2021-12-06 15:57:30|2964.44|2964.44|2964.58|2964.58|2964.65|2964.65|2964.44|2964.44|0
1638806260000|2021-12-06 15:57:40|2964.6|2964.6|2964.71|2964.71|2964.71|2964.71|2964.53|2964.53|0
1638806270000|2021-12-06 15:57:50|2964.68|2964.68|2964.65|2964.65|2964.68|2964.68|2964.65|2964.65|0
1638806280000|2021-12-06 15:58:00|2964.58|2964.58|2964.28|2964.28|2964.58|2964.58|2964.28|2964.28|0
1638806290000|2021-12-06 15:58:10|2964.21|2964.21|2964.18|2964.18|2964.21|2964.21|2964.18|2964.18|0
1638806300000|2021-12-06 15:58:20|2964.19|2964.19|2964.05|2964.05|2964.19|2964.19|2964.05|2964.05|0
1638806310000|2021-12-06 15:58:30|2964.25|2964.25|2964.25|2964.25|2964.25|2964.25|2964.25|2964.25|0
1638806330000|2021-12-06 15:58:50|2964.55|2964.55|2964.61|2964.61|2964.61|2964.61|2964.55|2964.55|0
1638806340000|2021-12-06 15:59:00|2964.82|2964.82|2964.87|2964.87|2964.87|2964.87|2964.77|2964.77|0
1638806350000|2021-12-06 15:59:10|2965.17|2965.17|2965.43|2965.43|2965.43|2965.43|2965.17|2965.17|0
1638806360000|2021-12-06 15:59:20|2965.72|2965.72|2965.54|2965.54|2965.72|2965.72|2965.54|2965.54|0
1638806380000|2021-12-06 15:59:40|2965.47|2965.47|2965.49|2965.49|2965.49|2965.49|2965.47|2965.47|0
1638806400000|2021-12-06 16:00:00|2965.44|2965.44|2965.32|2965.32|2965.44|2965.44|2965.32|2965.32|0
1638806420000|2021-12-06 16:00:20|2965.21|2965.21|2965.14|2965.14|2965.21|2965.21|2965.14|2965.14|0
1638806430000|2021-12-06 16:00:30|2965.09|2965.09|2965.05|2965.05|2965.09|2965.09|2965.05|2965.05|0
1638806440000|2021-12-06 16:00:40|2964.93|2964.93|2964.93|2964.93|2964.93|2964.93|2964.93|2964.93|0
1638806460000|2021-12-06 16:01:00|2964.99|2964.99|2965.03|2965.03|2965.03|2965.03|2964.99|2964.99|0
1638806470000|2021-12-06 16:01:10|2965.31|2965.31|2965.56|2965.56|2965.66|2965.66|2965.31|2965.31|0
1638806480000|2021-12-06 16:01:20|2965.68|2965.68|2966.1|2966.1|2966.1|2966.1|2965.68|2965.68|0
1638806490000|2021-12-06 16:01:30|2966.11|2966.11|2965.98|2965.98|2966.11|2966.11|2965.98|2965.98|0
1638806510000|2021-12-06 16:01:50|2965.86|2965.86|2965.92|2965.92|2965.92|2965.92|2965.86|2965.86|0
1638806520000|2021-12-06 16:02:00|2965.89|2965.89|2965.89|2965.89|2965.89|2965.89|2965.89|2965.89|0
1638806530000|2021-12-06 16:02:10|2965.82|2965.82|2965.82|2965.82|2965.82|2965.82|2965.82|2965.82|0
1638806540000|2021-12-06 16:02:20|2966.02|2966.02|2965.96|2965.96|2966.02|2966.02|2965.96|2965.96|0
1638806550000|2021-12-06 16:02:30|2965.81|2965.81|2965.81|2965.81|2965.81|2965.81|2965.81|2965.81|0
1638806560000|2021-12-06 16:02:40|2965.68|2965.68|2965.35|2965.35|2965.68|2965.68|2965.35|2965.35|0
1638806570000|2021-12-06 16:02:50|2965.23|2965.23|2965.05|2965.05|2965.23|2965.23|2965.05|2965.05|0
1638806580000|2021-12-06 16:03:00|2964.99|2964.99|2964.99|2964.99|2964.99|2964.99|2964.99|2964.99|0
1638806590000|2021-12-06 16:03:10|2964.92|2964.92|2964.12|2964.12|2964.92|2964.92|2964.12|2964.12|0
1638806600000|2021-12-06 16:03:20|2964.22|2964.22|2964.24|2964.24|2964.24|2964.24|2964.22|2964.22|0
1638806610000|2021-12-06 16:03:30|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|0
1638806620000|2021-12-06 16:03:40|2964.14|2964.14|2963.94|2963.94|2964.14|2964.14|2963.94|2963.94|0
1638806640000|2021-12-06 16:04:00|2964|2964|2964.18|2964.18|2964.18|2964.18|2964|2964|0
1638806660000|2021-12-06 16:04:20|2964.47|2964.47|2964.47|2964.47|2964.47|2964.47|2964.47|2964.47|0
1638806670000|2021-12-06 16:04:30|2964.58|2964.58|2964.62|2964.62|2964.62|2964.62|2964.58|2964.58|0
1638806680000|2021-12-06 16:04:40|2964.55|2964.55|2964.49|2964.49|2964.55|2964.55|2964.49|2964.49|0
1638806690000|2021-12-06 16:04:50|2964.42|2964.42|2964.3|2964.3|2964.42|2964.42|2964.3|2964.3|0
1638806700000|2021-12-06 16:05:00|2964.6|2964.6|2964.6|2964.6|2964.6|2964.6|2964.6|2964.6|0
1638806710000|2021-12-06 16:05:10|2964.74|2964.74|2964.82|2964.82|2964.82|2964.82|2964.74|2964.74|0
1638806720000|2021-12-06 16:05:20|2964.71|2964.71|2964.71|2964.71|2964.82|2964.82|2964.71|2964.71|0
1638806750000|2021-12-06 16:05:50|2964.6|2964.6|2964.83|2964.83|2964.83|2964.83|2964.6|2964.6|0
1638806760000|2021-12-06 16:06:00|2964.95|2964.95|2965.02|2965.02|2965.02|2965.02|2964.95|2964.95|0
1638806790000|2021-12-06 16:06:30|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|0
1638806810000|2021-12-06 16:06:50|2965.24|2965.24|2965.37|2965.37|2965.37|2965.37|2965.24|2965.24|0
1638806820000|2021-12-06 16:07:00|2965.82|2965.82|2965.93|2965.93|2965.93|2965.93|2965.71|2965.71|0
1638806830000|2021-12-06 16:07:10|2965.59|2965.59|2965.59|2965.59|2965.59|2965.59|2965.59|2965.59|0
1638806840000|2021-12-06 16:07:20|2965.67|2965.67|2965.44|2965.44|2965.67|2965.67|2965.44|2965.44|0
1638806850000|2021-12-06 16:07:30|2965.48|2965.48|2965.48|2965.48|2965.48|2965.48|2965.48|2965.48|0
1638806870000|2021-12-06 16:07:50|2965.35|2965.35|2965.33|2965.33|2965.46|2965.46|2965.33|2965.33|0
1638806880000|2021-12-06 16:08:00|2965.14|2965.14|2964.96|2964.96|2965.14|2965.14|2964.96|2964.96|0
1638806890000|2021-12-06 16:08:10|2965|2965|2965|2965|2965|2965|2965|2965|0
1638806930000|2021-12-06 16:08:50|2965.06|2965.06|2965.13|2965.13|2965.13|2965.13|2965.06|2965.06|0
1638806950000|2021-12-06 16:09:10|2965.23|2965.23|2965.59|2965.59|2965.59|2965.59|2965.23|2965.23|0
1638806960000|2021-12-06 16:09:20|2965.46|2965.46|2965.61|2965.61|2965.61|2965.61|2965.46|2965.46|0
1638806970000|2021-12-06 16:09:30|2965.62|2965.62|2965.62|2965.62|2965.62|2965.62|2965.62|2965.62|0
1638806990000|2021-12-06 16:09:50|2965.64|2965.64|2965.64|2965.64|2965.64|2965.64|2965.64|2965.64|0
1638807010000|2021-12-06 16:10:10|2965.76|2965.76|2965.76|2965.76|2965.76|2965.76|2965.76|2965.76|0
1638807030000|2021-12-06 16:10:30|2965.9|2965.9|2966.03|2966.03|2966.1|2966.1|2965.9|2965.9|0
1638807040000|2021-12-06 16:10:40|2966.15|2966.15|2966.15|2966.15|2966.15|2966.15|2966.15|2966.15|0
1638807050000|2021-12-06 16:10:50|2966.11|2966.11|2966.18|2966.18|2966.18|2966.18|2966.11|2966.11|0
1638807060000|2021-12-06 16:11:00|2965.88|2965.88|2965.57|2965.57|2965.88|2965.88|2965.57|2965.57|0
1638807070000|2021-12-06 16:11:10|2965.5|2965.5|2965.24|2965.24|2965.5|2965.5|2965.24|2965.24|0
1638807080000|2021-12-06 16:11:20|2964.94|2964.94|2964.94|2964.94|2964.94|2964.94|2964.94|2964.94|0
1638807090000|2021-12-06 16:11:30|2964.83|2964.83|2964.83|2964.83|2964.83|2964.83|2964.83|2964.83|0
1638807120000|2021-12-06 16:12:00|2964.94|2964.94|2964.94|2964.94|2964.94|2964.94|2964.94|2964.94|0
1638807150000|2021-12-06 16:12:30|2964.66|2964.66|2964.33|2964.33|2964.66|2964.66|2964.33|2964.33|0
1638807160000|2021-12-06 16:12:40|2964.39|2964.39|2963.86|2963.86|2964.39|2964.39|2963.79|2963.79|0
1638807170000|2021-12-06 16:12:50|2963.82|2963.82|2963.69|2963.69|2963.82|2963.82|2963.65|2963.65|0
1638807180000|2021-12-06 16:13:00|2963.58|2963.58|2963.1|2963.1|2963.58|2963.58|2963.1|2963.1|0
1638807190000|2021-12-06 16:13:10|2963.04|2963.04|2962.72|2962.72|2963.04|2963.04|2962.72|2962.72|0
1638807200000|2021-12-06 16:13:20|2962.68|2962.68|2962.68|2962.68|2962.68|2962.68|2962.68|2962.68|0
1638807210000|2021-12-06 16:13:30|2962.65|2962.65|2962.65|2962.65|2962.65|2962.65|2962.65|2962.65|0
1638807220000|2021-12-06 16:13:40|2962.58|2962.58|2961.95|2961.95|2962.58|2962.58|2961.95|2961.95|0
1638807230000|2021-12-06 16:13:50|2961.75|2961.75|2961.63|2961.63|2961.75|2961.75|2961.63|2961.63|0
1638807250000|2021-12-06 16:14:10|2961.75|2961.75|2962.44|2962.44|2962.44|2962.44|2961.75|2961.75|0
1638807260000|2021-12-06 16:14:20|2962.48|2962.48|2962.62|2962.62|2962.62|2962.62|2962.37|2962.37|0
1638807270000|2021-12-06 16:14:30|2962.68|2962.68|2962.61|2962.61|2962.74|2962.74|2962.61|2962.61|0
1638807280000|2021-12-06 16:14:40|2962.51|2962.51|2962.51|2962.51|2962.51|2962.51|2962.51|2962.51|0
1638807290000|2021-12-06 16:14:50|2962.44|2962.44|2962.44|2962.44|2962.44|2962.44|2962.44|2962.44|0
1638807300000|2021-12-06 16:15:00|2962.38|2962.38|2962.01|2962.01|2962.38|2962.38|2962.01|2962.01|0
1638807310000|2021-12-06 16:15:10|2961.99|2961.99|2961.89|2961.89|2961.99|2961.99|2961.89|2961.89|0
1638807320000|2021-12-06 16:15:20|2961.95|2961.95|2962.2|2962.2|2962.2|2962.2|2961.95|2961.95|0
1638807330000|2021-12-06 16:15:30|2962.3|2962.3|2962.16|2962.16|2962.3|2962.3|2962.16|2962.16|0
1638807350000|2021-12-06 16:15:50|2962.14|2962.14|2962.13|2962.13|2962.14|2962.14|2962.13|2962.13|0
1638807360000|2021-12-06 16:16:00|2962.25|2962.25|2962.47|2962.47|2962.47|2962.47|2962.25|2962.25|0
1638807370000|2021-12-06 16:16:10|2962.51|2962.51|2962.94|2962.94|2962.94|2962.94|2962.51|2962.51|0
1638807380000|2021-12-06 16:16:20|2963.11|2963.11|2963.28|2963.28|2963.28|2963.28|2963.11|2963.11|0
1638807390000|2021-12-06 16:16:30|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|0
1638807400000|2021-12-06 16:16:40|2963.55|2963.55|2963.55|2963.55|2963.55|2963.55|2963.55|2963.55|0
1638807410000|2021-12-06 16:16:50|2963.66|2963.66|2963.85|2963.85|2963.99|2963.99|2963.66|2963.66|0
1638807420000|2021-12-06 16:17:00|2963.99|2963.99|2964.32|2964.32|2964.32|2964.32|2963.98|2963.98|0
1638807430000|2021-12-06 16:17:10|2964.22|2964.22|2964.22|2964.22|2964.22|2964.22|2964.22|2964.22|0
1638807440000|2021-12-06 16:17:20|2963.92|2963.92|2963.94|2963.94|2963.94|2963.94|2963.77|2963.77|0
1638807460000|2021-12-06 16:17:40|2964.01|2964.01|2964.15|2964.15|2964.15|2964.15|2964.01|2964.01|0
1638807480000|2021-12-06 16:18:00|2964.12|2964.12|2964.08|2964.08|2964.12|2964.12|2964.08|2964.08|0
1638807490000|2021-12-06 16:18:10|2964.32|2964.32|2964.32|2964.32|2964.32|2964.32|2964.32|2964.32|0
1638807520000|2021-12-06 16:18:40|2964.1|2964.1|2963.98|2963.98|2964.1|2964.1|2963.98|2963.98|0
1638807530000|2021-12-06 16:18:50|2964.11|2964.11|2964.11|2964.11|2964.11|2964.11|2964.11|2964.11|0
1638807550000|2021-12-06 16:19:10|2964.01|2964.01|2964.01|2964.01|2964.01|2964.01|2964.01|2964.01|0
1638807560000|2021-12-06 16:19:20|2963.97|2963.97|2963.97|2963.97|2963.97|2963.97|2963.97|2963.97|0
1638807570000|2021-12-06 16:19:30|2964.26|2964.26|2964.26|2964.26|2964.26|2964.26|2964.26|2964.26|0
1638807600000|2021-12-06 16:20:00|2964.14|2964.14|2964.26|2964.26|2964.26|2964.26|2963.85|2963.85|0
1638807610000|2021-12-06 16:20:10|2964.33|2964.33|2964.45|2964.45|2964.45|2964.45|2964.33|2964.33|0
1638807620000|2021-12-06 16:20:20|2964.41|2964.41|2964.3|2964.3|2964.41|2964.41|2964.14|2964.14|0
1638807630000|2021-12-06 16:20:30|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|0
1638807640000|2021-12-06 16:20:40|2964.32|2964.32|2964.75|2964.75|2965.03|2965.03|2964.32|2964.32|0
1638807650000|2021-12-06 16:20:50|2964.77|2964.77|2965.26|2965.26|2965.26|2965.26|2964.77|2964.77|0
1638807660000|2021-12-06 16:21:00|2965.25|2965.25|2964.98|2964.98|2965.25|2965.25|2964.98|2964.98|0
1638807670000|2021-12-06 16:21:10|2965.02|2965.02|2964.6|2964.6|2965.02|2965.02|2964.6|2964.6|0
1638807680000|2021-12-06 16:21:20|2964.49|2964.49|2964.14|2964.14|2964.49|2964.49|2964.14|2964.14|0
1638807690000|2021-12-06 16:21:30|2964.02|2964.02|2964.31|2964.31|2964.31|2964.31|2964.02|2964.02|0
1638807700000|2021-12-06 16:21:40|2964.2|2964.2|2964.35|2964.35|2964.35|2964.35|2964.2|2964.2|0
1638807710000|2021-12-06 16:21:50|2964.24|2964.24|2964.62|2964.62|2964.73|2964.73|2964.24|2964.24|0
1638807720000|2021-12-06 16:22:00|2964.5|2964.5|2964.11|2964.11|2964.62|2964.62|2964.11|2964.11|0
1638807730000|2021-12-06 16:22:10|2963.9|2963.9|2963.9|2963.9|2963.9|2963.9|2963.9|2963.9|0
1638807740000|2021-12-06 16:22:20|2963.84|2963.84|2963.91|2963.91|2963.91|2963.91|2963.84|2963.84|0
1638807750000|2021-12-06 16:22:30|2963.96|2963.96|2964.17|2964.17|2964.17|2964.17|2963.96|2963.96|0
1638807760000|2021-12-06 16:22:40|2964.58|2964.58|2964.7|2964.7|2964.83|2964.83|2964.58|2964.58|0
1638807770000|2021-12-06 16:22:50|2964.77|2964.77|2964.85|2964.85|2964.86|2964.86|2964.73|2964.73|0
1638807780000|2021-12-06 16:23:00|2964.83|2964.83|2964.8|2964.8|2964.83|2964.83|2964.8|2964.8|0
1638807790000|2021-12-06 16:23:10|2964.67|2964.67|2964.57|2964.57|2964.67|2964.67|2964.46|2964.46|0
1638807810000|2021-12-06 16:23:30|2964.59|2964.59|2964.98|2964.98|2964.98|2964.98|2964.59|2964.59|0
1638807820000|2021-12-06 16:23:40|2964.85|2964.85|2964.85|2964.85|2964.85|2964.85|2964.8|2964.8|0
1638807830000|2021-12-06 16:23:50|2964.84|2964.84|2965.05|2965.05|2965.12|2965.12|2964.78|2964.78|0
1638807840000|2021-12-06 16:24:00|2965.12|2965.12|2965.44|2965.44|2965.58|2965.58|2965.12|2965.12|0
1638807850000|2021-12-06 16:24:10|2965.47|2965.47|2965.36|2965.36|2965.47|2965.47|2965.36|2965.36|0
1638807860000|2021-12-06 16:24:20|2965.25|2965.25|2965.13|2965.13|2965.25|2965.25|2965.13|2965.13|0
1638807870000|2021-12-06 16:24:30|2964.85|2964.85|2964.91|2964.91|2964.91|2964.91|2964.85|2964.85|0
1638807880000|2021-12-06 16:24:40|2965.02|2965.02|2965.16|2965.16|2965.16|2965.16|2965.02|2965.02|0
1638807890000|2021-12-06 16:24:50|2965.13|2965.13|2965.32|2965.32|2965.32|2965.32|2965.02|2965.02|0
1638807900000|2021-12-06 16:25:00|2965.02|2965.02|2965.02|2965.02|2965.02|2965.02|2965.02|2965.02|0
1638807910000|2021-12-06 16:25:10|2964.97|2964.97|2964.93|2964.93|2965.03|2965.03|2964.93|2964.93|0
1638807920000|2021-12-06 16:25:20|2964.98|2964.98|2964.96|2964.96|2965.16|2965.16|2964.96|2964.96|0
1638807930000|2021-12-06 16:25:30|2965.01|2965.01|2964.98|2964.98|2965.01|2965.01|2964.98|2964.98|0
1638807940000|2021-12-06 16:25:40|2964.69|2964.69|2964.95|2964.95|2964.99|2964.99|2964.69|2964.69|0
1638807950000|2021-12-06 16:25:50|2964.98|2964.98|2965.28|2965.28|2965.32|2965.32|2964.95|2964.95|0
1638807960000|2021-12-06 16:26:00|2965.4|2965.4|2965.35|2965.35|2965.54|2965.54|2965.32|2965.32|0
1638807970000|2021-12-06 16:26:10|2965.64|2965.64|2965.64|2965.64|2965.64|2965.64|2965.64|2965.64|0
1638807980000|2021-12-06 16:26:20|2965.74|2965.74|2966.07|2966.07|2966.07|2966.07|2965.68|2965.68|0
1638807990000|2021-12-06 16:26:30|2966.14|2966.14|2965.82|2965.82|2966.14|2966.14|2965.82|2965.82|0
1638808000000|2021-12-06 16:26:40|2965.88|2965.88|2965.81|2965.81|2965.88|2965.88|2965.81|2965.81|0
1638808010000|2021-12-06 16:26:50|2965.58|2965.58|2965.58|2965.58|2965.58|2965.58|2965.58|2965.58|0
1638808020000|2021-12-06 16:27:00|2965.48|2965.48|2965.16|2965.16|2965.48|2965.48|2965.16|2965.16|0
1638808030000|2021-12-06 16:27:10|2965.13|2965.13|2965.47|2965.47|2965.47|2965.47|2965.13|2965.13|0
1638808040000|2021-12-06 16:27:20|2965.39|2965.39|2965.33|2965.33|2965.39|2965.39|2965.33|2965.33|0
1638808050000|2021-12-06 16:27:30|2965.35|2965.35|2965.35|2965.35|2965.35|2965.35|2965.35|2965.35|0
1638808060000|2021-12-06 16:27:40|2965.4|2965.4|2965.46|2965.46|2965.6|2965.6|2965.4|2965.4|0
1638808070000|2021-12-06 16:27:50|2965.75|2965.75|2966.19|2966.19|2966.19|2966.19|2965.75|2965.75|0
1638808080000|2021-12-06 16:28:00|2966.06|2966.06|2965.68|2965.68|2966.1|2966.1|2965.68|2965.68|0
1638808090000|2021-12-06 16:28:10|2965.64|2965.64|2965.68|2965.68|2965.68|2965.68|2965.64|2965.64|0
1638808100000|2021-12-06 16:28:20|2965.47|2965.47|2965.29|2965.29|2965.57|2965.57|2965.29|2965.29|0
1638808120000|2021-12-06 16:28:40|2965.17|2965.17|2964.64|2964.64|2965.17|2965.17|2964.6|2964.6|0
1638808130000|2021-12-06 16:28:50|2964.6|2964.6|2964.15|2964.15|2964.6|2964.6|2964.15|2964.15|0
1638808140000|2021-12-06 16:29:00|2964.19|2964.19|2963.81|2963.81|2964.19|2964.19|2963.58|2963.58|0
1638808150000|2021-12-06 16:29:10|2963.92|2963.92|2965.13|2965.13|2965.32|2965.32|2963.92|2963.92|0
1638808160000|2021-12-06 16:29:20|2965.09|2965.09|2965.6|2965.6|2965.83|2965.83|2965.09|2965.09|0
1638808170000|2021-12-06 16:29:30|2965.78|2965.78|2965.78|2965.78|2965.78|2965.78|2964.93|2964.93|0
1638808180000|2021-12-06 16:29:40|2965.65|2965.65|2966.27|2966.27|2966.33|2966.33|2965.44|2965.44|0
1638808190000|2021-12-06 16:29:50|2966.37|2966.37|2965.45|2965.45|2966.37|2966.37|2965.45|2965.45|0
1638864900000|2021-12-07 08:15:00|2993.98|2993.98|2993.98|2993.98|2993.98|2993.98|2993.98|2993.98|0
1638864910000|2021-12-07 08:15:10|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|0
1638864920000|2021-12-07 08:15:20|2994.01|2994.01|2993.88|2993.88|2994.01|2994.01|2993.83|2993.83|0
1638864930000|2021-12-07 08:15:30|2994.15|2994.15|2993.97|2993.97|2994.15|2994.15|2993.97|2993.97|0
1638864980000|2021-12-07 08:16:20|2994.09|2994.09|2994.37|2994.37|2994.48|2994.48|2994.09|2994.09|0
1638864990000|2021-12-07 08:16:30|2994.33|2994.33|2994.33|2994.33|2994.33|2994.33|2994.33|2994.33|0
1638865000000|2021-12-07 08:16:40|2994.4|2994.4|2994.47|2994.47|2994.93|2994.93|2994.4|2994.4|0
1638865010000|2021-12-07 08:16:50|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|0
1638865020000|2021-12-07 08:17:00|2994.94|2994.94|2994.06|2994.06|2994.94|2994.94|2994.06|2994.06|0
1638865030000|2021-12-07 08:17:10|2993.76|2993.76|2992.13|2992.13|2993.76|2993.76|2992.13|2992.13|0
1638865040000|2021-12-07 08:17:20|2992.47|2992.47|2993.02|2993.02|2993.02|2993.02|2992.47|2992.47|0
1638865050000|2021-12-07 08:17:30|2992.99|2992.99|2993.17|2993.17|2993.17|2993.17|2992.99|2992.99|0
1638865070000|2021-12-07 08:17:50|2993.35|2993.35|2993.35|2993.35|2993.35|2993.35|2993.35|2993.35|0
1638865080000|2021-12-07 08:18:00|2993.15|2993.15|2992.75|2992.75|2993.15|2993.15|2992.75|2992.75|0
1638865090000|2021-12-07 08:18:10|2992.6|2992.6|2993.87|2993.87|2993.92|2993.92|2992.6|2992.6|0
1638865100000|2021-12-07 08:18:20|2993.98|2993.98|2994.02|2994.02|2994.02|2994.02|2993.87|2993.87|0
1638865120000|2021-12-07 08:18:40|2994.31|2994.31|2994.31|2994.31|2994.31|2994.31|2994.31|2994.31|0
1638865130000|2021-12-07 08:18:50|2994.02|2994.02|2994.02|2994.02|2994.02|2994.02|2994.02|2994.02|0
1638865140000|2021-12-07 08:19:00|2994.26|2994.26|2993.69|2993.69|2994.26|2994.26|2993.69|2993.69|0
1638865150000|2021-12-07 08:19:10|2993.98|2993.98|2994.82|2994.82|2995|2995|2993.98|2993.98|0
1638865160000|2021-12-07 08:19:20|2995.12|2995.12|2994.83|2994.83|2995.12|2995.12|2994.6|2994.6|0
1638865170000|2021-12-07 08:19:30|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|0
1638865180000|2021-12-07 08:19:40|2995.1|2995.1|2995.2|2995.2|2995.2|2995.2|2995.1|2995.1|0
1638865190000|2021-12-07 08:19:50|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|0
1638865200000|2021-12-07 08:20:00|2995.7|2995.7|2995.74|2995.74|2995.89|2995.89|2995.63|2995.63|0
1638865210000|2021-12-07 08:20:10|2995.71|2995.71|2996.28|2996.28|2996.28|2996.28|2995.71|2995.71|0
1638865220000|2021-12-07 08:20:20|2996.24|2996.24|2996.58|2996.58|2996.58|2996.58|2996.21|2996.21|0
1638865230000|2021-12-07 08:20:30|2997.02|2997.02|2997.17|2997.17|2997.51|2997.51|2997.02|2997.02|0
1638865240000|2021-12-07 08:20:40|2997.02|2997.02|2997.02|2997.02|2997.02|2997.02|2997.02|2997.02|0
1638865250000|2021-12-07 08:20:50|2996.91|2996.91|2997.52|2997.52|2997.52|2997.52|2996.91|2996.91|0
1638865260000|2021-12-07 08:21:00|2997.82|2997.82|2997.22|2997.22|2997.82|2997.82|2997.22|2997.22|0
1638865270000|2021-12-07 08:21:10|2997.11|2997.11|2996.81|2996.81|2997.34|2997.34|2996.81|2996.81|0
1638865280000|2021-12-07 08:21:20|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|0
1638865300000|2021-12-07 08:21:40|2996.25|2996.25|2996.25|2996.25|2996.25|2996.25|2996.25|2996.25|0
1638865310000|2021-12-07 08:21:50|2996.12|2996.12|2996.12|2996.12|2996.12|2996.12|2996.12|2996.12|0
1638865320000|2021-12-07 08:22:00|2996|2996|2996.36|2996.36|2996.36|2996.36|2996|2996|0
1638865330000|2021-12-07 08:22:10|2996.3|2996.3|2996.3|2996.3|2996.3|2996.3|2996.3|2996.3|0
1638865340000|2021-12-07 08:22:20|2996.28|2996.28|2996.92|2996.92|2996.98|2996.98|2996.28|2996.28|0
1638865350000|2021-12-07 08:22:30|2997.07|2997.07|2997.45|2997.45|2997.45|2997.45|2996.46|2996.46|0
1638865360000|2021-12-07 08:22:40|2997.3|2997.3|2997.45|2997.45|2997.6|2997.6|2997.3|2997.3|0
1638865370000|2021-12-07 08:22:50|2997.3|2997.3|2996.6|2996.6|2997.3|2997.3|2996.6|2996.6|0
1638865380000|2021-12-07 08:23:00|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|0
1638865390000|2021-12-07 08:23:10|2996.26|2996.26|2996.43|2996.43|2996.46|2996.46|2996.02|2996.02|0
1638865420000|2021-12-07 08:23:40|2996.09|2996.09|2995.95|2995.95|2996.09|2996.09|2995.95|2995.95|0
1638865430000|2021-12-07 08:23:50|2996.25|2996.25|2996.25|2996.25|2996.25|2996.25|2996.25|2996.25|0
1638865440000|2021-12-07 08:24:00|2996.54|2996.54|2996.2|2996.2|2996.54|2996.54|2995.92|2995.92|0
1638865450000|2021-12-07 08:24:10|2996.42|2996.42|2995.81|2995.81|2996.42|2996.42|2995.81|2995.81|0
1638865460000|2021-12-07 08:24:20|2995.22|2995.22|2995.2|2995.2|2995.49|2995.49|2995.2|2995.2|0
1638865480000|2021-12-07 08:24:40|2995.09|2995.09|2994.89|2994.89|2995.09|2995.09|2994.74|2994.74|0
1638865490000|2021-12-07 08:24:50|2995.18|2995.18|2996.33|2996.33|2996.33|2996.33|2995.18|2995.18|0
1638865500000|2021-12-07 08:25:00|2996.02|2996.02|2996.02|2996.02|2996.02|2996.02|2996.02|2996.02|0
1638865510000|2021-12-07 08:25:10|2995.96|2995.96|2996.11|2996.11|2996.26|2996.26|2995.96|2995.96|0
1638865520000|2021-12-07 08:25:20|2995.98|2995.98|2995.21|2995.21|2995.98|2995.98|2995.21|2995.21|0
1638865530000|2021-12-07 08:25:30|2995.61|2995.61|2995.5|2995.5|2995.61|2995.61|2995.5|2995.5|0
1638865540000|2021-12-07 08:25:40|2995.2|2995.2|2995.66|2995.66|2995.66|2995.66|2995.17|2995.17|0
1638865560000|2021-12-07 08:26:00|2995.73|2995.73|2994.74|2994.74|2995.73|2995.73|2994.74|2994.74|0
1638865570000|2021-12-07 08:26:10|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|0
1638865580000|2021-12-07 08:26:20|2994.94|2994.94|2994.94|2994.94|2994.94|2994.94|2994.94|2994.94|0
1638865590000|2021-12-07 08:26:30|2994.33|2994.33|2994.57|2994.57|2994.57|2994.57|2994.33|2994.33|0
1638865600000|2021-12-07 08:26:40|2994.68|2994.68|2994.78|2994.78|2994.78|2994.78|2994.68|2994.68|0
1638865610000|2021-12-07 08:26:50|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|0
1638865620000|2021-12-07 08:27:00|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|0
1638865630000|2021-12-07 08:27:10|2995.58|2995.58|2995.68|2995.68|2995.68|2995.68|2995.58|2995.58|0
1638865640000|2021-12-07 08:27:20|2995.83|2995.83|2995.97|2995.97|2996.12|2996.12|2995.83|2995.83|0
1638865650000|2021-12-07 08:27:30|2996.17|2996.17|2996.45|2996.45|2996.45|2996.45|2996.17|2996.17|0
1638865660000|2021-12-07 08:27:40|2996.3|2996.3|2996.43|2996.43|2996.43|2996.43|2996.18|2996.18|0
1638865670000|2021-12-07 08:27:50|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|0
1638865680000|2021-12-07 08:28:00|2996.73|2996.73|2996.64|2996.64|2996.92|2996.92|2996.64|2996.64|0
1638865690000|2021-12-07 08:28:10|2996.77|2996.77|2996.61|2996.61|2996.9|2996.9|2996.61|2996.61|0
1638865700000|2021-12-07 08:28:20|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|0
1638865710000|2021-12-07 08:28:30|2995.88|2995.88|2995.83|2995.83|2996.1|2996.1|2995.83|2995.83|0
1638865720000|2021-12-07 08:28:40|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|0
1638865730000|2021-12-07 08:28:50|2995.47|2995.47|2995.36|2995.36|2995.47|2995.47|2995.36|2995.36|0
1638865740000|2021-12-07 08:29:00|2995.51|2995.51|2995.74|2995.74|2995.74|2995.74|2995.44|2995.44|0
1638865750000|2021-12-07 08:29:10|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|0
1638865760000|2021-12-07 08:29:20|2994.73|2994.73|2994.73|2994.73|2994.73|2994.73|2994.73|2994.73|0
1638865770000|2021-12-07 08:29:30|2995.01|2995.01|2995.07|2995.07|2995.07|2995.07|2995.01|2995.01|0
1638865780000|2021-12-07 08:29:40|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|0
1638865790000|2021-12-07 08:29:50|2995.58|2995.58|2995.48|2995.48|2995.67|2995.67|2995.35|2995.35|0
1638865800000|2021-12-07 08:30:00|2995.19|2995.19|2994.81|2994.81|2995.19|2995.19|2994.81|2994.81|0
1638865810000|2021-12-07 08:30:10|2994.65|2994.65|2994.65|2994.65|2994.65|2994.65|2994.65|2994.65|0
1638865820000|2021-12-07 08:30:20|2994.32|2994.32|2994.32|2994.32|2994.32|2994.32|2994.32|2994.32|0
1638865840000|2021-12-07 08:30:40|2994.38|2994.38|2994.47|2994.47|2994.58|2994.58|2994.38|2994.38|0
1638865850000|2021-12-07 08:30:50|2994.34|2994.34|2995.46|2995.46|2995.46|2995.46|2994.34|2994.34|0
1638865860000|2021-12-07 08:31:00|2995.57|2995.57|2995.57|2995.57|2995.72|2995.72|2995.52|2995.52|0
1638865870000|2021-12-07 08:31:10|2995.27|2995.27|2995.13|2995.13|2995.27|2995.27|2995.13|2995.13|0
1638865880000|2021-12-07 08:31:20|2994.98|2994.98|2996.73|2996.73|2996.73|2996.73|2994.98|2994.98|0
1638865890000|2021-12-07 08:31:30|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|0
1638865900000|2021-12-07 08:31:40|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|0
1638865910000|2021-12-07 08:31:50|2997.38|2997.38|2997.44|2997.44|2997.44|2997.44|2997.38|2997.38|0
1638865920000|2021-12-07 08:32:00|2997.38|2997.38|2997.01|2997.01|2997.38|2997.38|2997.01|2997.01|0
1638865940000|2021-12-07 08:32:20|2997.05|2997.05|2996.9|2996.9|2997.05|2997.05|2996.9|2996.9|0
1638865960000|2021-12-07 08:32:40|2996.62|2996.62|2996.91|2996.91|2996.91|2996.91|2996.62|2996.62|0
1638865980000|2021-12-07 08:33:00|2997.25|2997.25|2997.25|2997.25|2997.25|2997.25|2997.11|2997.11|0
1638865990000|2021-12-07 08:33:10|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|0
1638866000000|2021-12-07 08:33:20|2997.36|2997.36|2997.36|2997.36|2997.36|2997.36|2997.36|2997.36|0
1638866010000|2021-12-07 08:33:30|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|0
1638866030000|2021-12-07 08:33:50|2997.47|2997.47|2997.57|2997.57|2997.57|2997.57|2997.47|2997.47|0
1638866040000|2021-12-07 08:34:00|2997.25|2997.25|2996.91|2996.91|2997.25|2997.25|2996.91|2996.91|0
1638866050000|2021-12-07 08:34:10|2997.19|2997.19|2997.47|2997.47|2997.49|2997.49|2997.19|2997.19|0
1638866060000|2021-12-07 08:34:20|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|0
1638866070000|2021-12-07 08:34:30|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|0
1638866080000|2021-12-07 08:34:40|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|0
1638866090000|2021-12-07 08:34:50|2997.82|2997.82|2997.86|2997.86|2997.86|2997.86|2997.82|2997.82|0
1638866100000|2021-12-07 08:35:00|2997.89|2997.89|2997.89|2997.89|2998.01|2998.01|2997.89|2997.89|0
1638866110000|2021-12-07 08:35:10|2997.86|2997.86|2997.78|2997.78|2997.86|2997.86|2997.78|2997.78|0
1638866120000|2021-12-07 08:35:20|2997.72|2997.72|2997.85|2997.85|2997.85|2997.85|2997.72|2997.72|0
1638866130000|2021-12-07 08:35:30|2997.28|2997.28|2997.54|2997.54|2997.65|2997.65|2997.28|2997.28|0
1638866140000|2021-12-07 08:35:40|2997.84|2997.84|2997.96|2997.96|2997.96|2997.96|2997.84|2997.84|0
1638866150000|2021-12-07 08:35:50|2998.11|2998.11|2998.67|2998.67|2999.42|2999.42|2998.11|2998.11|0
1638866160000|2021-12-07 08:36:00|2998.87|2998.87|2999.44|2999.44|2999.67|2999.67|2998.87|2998.87|0
1638866170000|2021-12-07 08:36:10|2999.59|2999.59|2999.89|2999.89|3000.15|3000.15|2999.59|2999.59|0
1638866180000|2021-12-07 08:36:20|2999.78|2999.78|2999.93|2999.93|3000.07|3000.07|2999.78|2999.78|0
1638866190000|2021-12-07 08:36:30|2999.73|2999.73|2999.85|2999.85|2999.85|2999.85|2999.73|2999.73|0
1638866200000|2021-12-07 08:36:40|2999.96|2999.96|2999.7|2999.7|2999.96|2999.96|2999.7|2999.7|0
1638866210000|2021-12-07 08:36:50|3000.15|3000.15|3000.15|3000.15|3000.15|3000.15|3000.15|3000.15|0
1638866220000|2021-12-07 08:37:00|3000.08|3000.08|3000.36|3000.36|3000.38|3000.38|3000.08|3000.08|0
1638866260000|2021-12-07 08:37:40|3000.31|3000.31|3000.31|3000.31|3000.31|3000.31|3000.31|3000.31|0
1638866270000|2021-12-07 08:37:50|3000.06|3000.06|2999.21|2999.21|3000.06|3000.06|2999.21|2999.21|0
1638866280000|2021-12-07 08:38:00|2998.99|2998.99|2999|2999|2999|2999|2998.89|2998.89|0
1638866300000|2021-12-07 08:38:20|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|0
1638866310000|2021-12-07 08:38:30|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|0
1638866320000|2021-12-07 08:38:40|2998.9|2998.9|2999.12|2999.12|2999.12|2999.12|2998.9|2998.9|0
1638866330000|2021-12-07 08:38:50|2998.9|2998.9|2999.39|2999.39|2999.39|2999.39|2998.9|2998.9|0
1638866340000|2021-12-07 08:39:00|2999.46|2999.46|2999.23|2999.23|2999.75|2999.75|2999.16|2999.16|0
1638866350000|2021-12-07 08:39:10|2999.3|2999.3|2999.3|2999.3|2999.3|2999.3|2999.3|2999.3|0
1638866390000|2021-12-07 08:39:50|2999.24|2999.24|2999.25|2999.25|2999.35|2999.35|2999.24|2999.24|0
1638866400000|2021-12-07 08:40:00|2999.03|2999.03|2999.24|2999.24|2999.57|2999.57|2998.85|2998.85|0
1638866420000|2021-12-07 08:40:20|2999.28|2999.28|2999.31|2999.31|2999.35|2999.35|2999.28|2999.28|0
1638866430000|2021-12-07 08:40:30|2999.68|2999.68|2999.16|2999.16|2999.68|2999.68|2999.16|2999.16|0
1638866440000|2021-12-07 08:40:40|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|0
1638866450000|2021-12-07 08:40:50|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|0
1638866500000|2021-12-07 08:41:40|2999.42|2999.42|2999.79|2999.79|2999.79|2999.79|2999.42|2999.42|0
1638866510000|2021-12-07 08:41:50|3000|3000|2999.43|2999.43|3000|3000|2999.43|2999.43|0
1638866520000|2021-12-07 08:42:00|2999.31|2999.31|2999.37|2999.37|2999.37|2999.37|2999.31|2999.31|0
1638866530000|2021-12-07 08:42:10|3000.1|3000.1|3000.25|3000.25|3000.25|3000.25|3000.1|3000.1|0
1638866540000|2021-12-07 08:42:20|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|2999.97|2999.97|0
1638866550000|2021-12-07 08:42:30|3000.4|3000.4|3000.47|3000.47|3000.47|3000.47|3000.4|3000.4|0
1638866560000|2021-12-07 08:42:40|3000.62|3000.62|3000.62|3000.62|3000.62|3000.62|3000.62|3000.62|0
1638866570000|2021-12-07 08:42:50|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|0
1638866580000|2021-12-07 08:43:00|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|0
1638866600000|2021-12-07 08:43:20|3000.31|3000.31|3000.31|3000.31|3000.31|3000.31|3000.31|3000.31|0
1638866610000|2021-12-07 08:43:30|3000.42|3000.42|3000.68|3000.68|3000.68|3000.68|3000.42|3000.42|0
1638866620000|2021-12-07 08:43:40|3000.88|3000.88|3000.88|3000.88|3000.88|3000.88|3000.88|3000.88|0
1638866630000|2021-12-07 08:43:50|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|0
1638866640000|2021-12-07 08:44:00|3000.74|3000.74|3001.26|3001.26|3001.3|3001.3|3000.74|3000.74|0
1638866650000|2021-12-07 08:44:10|3001.83|3001.83|3001.83|3001.83|3001.83|3001.83|3001.83|3001.83|0
1638866660000|2021-12-07 08:44:20|3001.78|3001.78|3001.04|3001.04|3001.78|3001.78|3001.04|3001.04|0
1638866670000|2021-12-07 08:44:30|3001.3|3001.3|3001.44|3001.44|3001.44|3001.44|3001.24|3001.24|0
1638866680000|2021-12-07 08:44:40|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|0
1638866690000|2021-12-07 08:44:50|3001.67|3001.67|3002.24|3002.24|3002.24|3002.24|3001.67|3001.67|0
1638866700000|2021-12-07 08:45:00|3002.52|3002.52|3002.66|3002.66|3002.89|3002.89|3002.52|3002.52|0
1638866720000|2021-12-07 08:45:20|3002.55|3002.55|3002.65|3002.65|3002.75|3002.75|3002.54|3002.54|0
1638866730000|2021-12-07 08:45:30|3002.93|3002.93|3002.83|3002.83|3002.93|3002.93|3002.83|3002.83|0
1638866740000|2021-12-07 08:45:40|3003.17|3003.17|3003.77|3003.77|3003.99|3003.99|3003.17|3003.17|0
1638866750000|2021-12-07 08:45:50|3003.48|3003.48|3003.53|3003.53|3003.53|3003.53|3003.48|3003.48|0
1638866760000|2021-12-07 08:46:00|3003.9|3003.9|3003.49|3003.49|3003.9|3003.9|3003.49|3003.49|0
1638866770000|2021-12-07 08:46:10|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|0
1638866780000|2021-12-07 08:46:20|3003.32|3003.32|3002.78|3002.78|3003.32|3003.32|3002.73|3002.73|0
1638866790000|2021-12-07 08:46:30|3003.06|3003.06|3003.27|3003.27|3003.29|3003.29|3003.06|3003.06|0
1638866800000|2021-12-07 08:46:40|3003.11|3003.11|3003.27|3003.27|3003.27|3003.27|3003.07|3003.07|0
1638866810000|2021-12-07 08:46:50|3003.21|3003.21|3003.21|3003.21|3003.21|3003.21|3003.21|3003.21|0
1638866830000|2021-12-07 08:47:10|3003.1|3003.1|3003.89|3003.89|3003.89|3003.89|3003.1|3003.1|0
1638866840000|2021-12-07 08:47:20|3003.76|3003.76|3003.76|3003.76|3003.76|3003.76|3003.76|3003.76|0
1638866870000|2021-12-07 08:47:50|3003.56|3003.56|3003.32|3003.32|3003.56|3003.56|3003.01|3003.01|0
1638866890000|2021-12-07 08:48:10|3003.21|3003.21|3003.27|3003.27|3003.27|3003.27|3003.21|3003.21|0
1638866900000|2021-12-07 08:48:20|3003.33|3003.33|3003.85|3003.85|3003.85|3003.85|3003.33|3003.33|0
1638866910000|2021-12-07 08:48:30|3003.78|3003.78|3003.66|3003.66|3003.78|3003.78|3003.66|3003.66|0
1638866920000|2021-12-07 08:48:40|3003.73|3003.73|3003.43|3003.43|3003.73|3003.73|3003.43|3003.43|0
1638866940000|2021-12-07 08:49:00|3003.29|3003.29|3003.74|3003.74|3003.74|3003.74|3003.29|3003.29|0
1638866970000|2021-12-07 08:49:30|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|0
1638866980000|2021-12-07 08:49:40|3003.66|3003.66|3004.1|3004.1|3004.1|3004.1|3003.66|3003.66|0
1638866990000|2021-12-07 08:49:50|3004.25|3004.25|3004.14|3004.14|3004.3|3004.3|3004.14|3004.14|0
1638867000000|2021-12-07 08:50:00|3004.27|3004.27|3004.03|3004.03|3004.27|3004.27|3004.03|3004.03|0
1638867030000|2021-12-07 08:50:30|3003.9|3003.9|3003.9|3003.9|3003.9|3003.9|3003.9|3003.9|0
1638867040000|2021-12-07 08:50:40|3003.96|3003.96|3003.96|3003.96|3003.96|3003.96|3003.96|3003.96|0
1638867050000|2021-12-07 08:50:50|3003.91|3003.91|3003.76|3003.76|3003.91|3003.91|3003.76|3003.76|0
1638867060000|2021-12-07 08:51:00|3003.19|3003.19|3003.19|3003.19|3003.19|3003.19|3003.19|3003.19|0
1638867070000|2021-12-07 08:51:10|3002.95|3002.95|3003.05|3003.05|3003.05|3003.05|3002.95|3002.95|0
1638867100000|2021-12-07 08:51:40|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|0
1638867110000|2021-12-07 08:51:50|3002.66|3002.66|3002.66|3002.66|3002.66|3002.66|3002.66|3002.66|0
1638867120000|2021-12-07 08:52:00|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|0
1638867130000|2021-12-07 08:52:10|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|0
1638867150000|2021-12-07 08:52:30|3002.27|3002.27|3001.78|3001.78|3002.27|3002.27|3001.78|3001.78|0
1638867160000|2021-12-07 08:52:40|3001.6|3001.6|3001.39|3001.39|3001.76|3001.76|3001.39|3001.39|0
1638867170000|2021-12-07 08:52:50|3001.35|3001.35|3000.95|3000.95|3001.35|3001.35|3000.95|3000.95|0
1638867200000|2021-12-07 08:53:20|3001|3001|3000.9|3000.9|3001|3001|3000.9|3000.9|0
1638867210000|2021-12-07 08:53:30|3000.57|3000.57|3000.5|3000.5|3000.57|3000.57|3000.5|3000.5|0
1638867230000|2021-12-07 08:53:50|3000.49|3000.49|3000.49|3000.49|3000.49|3000.49|3000.49|3000.49|0
1638867240000|2021-12-07 08:54:00|3000.38|3000.38|3000.28|3000.28|3000.38|3000.38|3000.28|3000.28|0
1638867260000|2021-12-07 08:54:20|3000.16|3000.16|3000|3000|3000.16|3000.16|3000|3000|0
1638867280000|2021-12-07 08:54:40|2999.99|2999.99|3000.05|3000.05|3000.05|3000.05|2999.9|2999.9|0
1638867290000|2021-12-07 08:54:50|3000.12|3000.12|3000.55|3000.55|3000.55|3000.55|3000.1|3000.1|0
1638867300000|2021-12-07 08:55:00|3000.43|3000.43|3000.18|3000.18|3000.43|3000.43|3000.18|3000.18|0
1638867320000|2021-12-07 08:55:20|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|0
1638867330000|2021-12-07 08:55:30|3000.52|3000.52|3000.3|3000.3|3000.52|3000.52|3000.3|3000.3|0
1638867350000|2021-12-07 08:55:50|3000.19|3000.19|3000.19|3000.19|3000.19|3000.19|3000.19|3000.19|0
1638867360000|2021-12-07 08:56:00|3000.14|3000.14|2999.59|2999.59|3000.14|3000.14|2999.59|2999.59|0
1638867370000|2021-12-07 08:56:10|2999.96|2999.96|3000.17|3000.17|3000.17|3000.17|2999.92|2999.92|0
1638867380000|2021-12-07 08:56:20|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|0
1638867390000|2021-12-07 08:56:30|3000.23|3000.23|2999.78|2999.78|3000.27|3000.27|2999.78|2999.78|0
1638867400000|2021-12-07 08:56:40|2999.74|2999.74|2999.8|2999.8|2999.8|2999.8|2999.74|2999.74|0
1638867410000|2021-12-07 08:56:50|2999.67|2999.67|2999.67|2999.67|2999.78|2999.78|2999.67|2999.67|0
1638867420000|2021-12-07 08:57:00|2999.78|2999.78|2999.83|2999.83|2999.83|2999.83|2999.78|2999.78|0
1638867430000|2021-12-07 08:57:10|2999.78|2999.78|2999.74|2999.74|2999.78|2999.78|2999.74|2999.74|0
1638867440000|2021-12-07 08:57:20|2999.86|2999.86|2999.99|2999.99|2999.99|2999.99|2999.74|2999.74|0
1638867460000|2021-12-07 08:57:40|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|0
1638867490000|2021-12-07 08:58:10|3000.23|3000.23|2999.66|2999.66|3000.23|3000.23|2999.66|2999.66|0
1638867520000|2021-12-07 08:58:40|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|0
1638867530000|2021-12-07 08:58:50|2999.48|2999.48|2999.48|2999.48|2999.48|2999.48|2999.48|2999.48|0
1638867540000|2021-12-07 08:59:00|2999.6|2999.6|2999.68|2999.68|2999.84|2999.84|2999.05|2999.05|0
1638867570000|2021-12-07 08:59:30|2999.5|2999.5|2999.48|2999.48|2999.62|2999.62|2999.48|2999.48|0
1638867580000|2021-12-07 08:59:40|2999.08|2999.08|2998.75|2998.75|2999.08|2999.08|2998.75|2998.75|0
1638867590000|2021-12-07 08:59:50|2998.63|2998.63|2998.56|2998.56|2998.63|2998.63|2998.56|2998.56|0
1638867600000|2021-12-07 09:00:00|2998.43|2998.43|2996.52|2996.52|2998.43|2998.43|2996.36|2996.36|0
1638867610000|2021-12-07 09:00:10|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|0
1638867620000|2021-12-07 09:00:20|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|0
1638867630000|2021-12-07 09:00:30|2996.77|2996.77|2996.89|2996.89|2996.89|2996.89|2996.74|2996.74|0
1638867640000|2021-12-07 09:00:40|2997|2997|2997.01|2997.01|2997.01|2997.01|2997|2997|0
1638867660000|2021-12-07 09:01:00|2996.89|2996.89|2996.96|2996.96|2996.96|2996.96|2996.89|2996.89|0
1638867680000|2021-12-07 09:01:20|2996.82|2996.82|2996.74|2996.74|2996.95|2996.95|2996.74|2996.74|0
1638867690000|2021-12-07 09:01:30|2996.53|2996.53|2998.03|2998.03|2998.03|2998.03|2996.45|2996.45|0
1638867700000|2021-12-07 09:01:40|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|0
1638867710000|2021-12-07 09:01:50|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|0
1638867730000|2021-12-07 09:02:10|2998.06|2998.06|2998.07|2998.07|2998.18|2998.18|2998.06|2998.06|0
1638867740000|2021-12-07 09:02:20|2998.36|2998.36|2998.51|2998.51|2998.51|2998.51|2998.36|2998.36|0
1638867750000|2021-12-07 09:02:30|2998.46|2998.46|2998.46|2998.46|2998.46|2998.46|2998.46|2998.46|0
1638867780000|2021-12-07 09:03:00|2998.58|2998.58|2998.62|2998.62|2998.82|2998.82|2998.58|2998.58|0
1638867790000|2021-12-07 09:03:10|2998.76|2998.76|2998.76|2998.76|2998.76|2998.76|2998.76|2998.76|0
1638867800000|2021-12-07 09:03:20|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|0
1638867810000|2021-12-07 09:03:30|2999|2999|2998.89|2998.89|2999|2999|2998.89|2998.89|0
1638867820000|2021-12-07 09:03:40|2999.18|2999.18|2999.18|2999.18|2999.46|2999.46|2999.18|2999.18|0
1638867830000|2021-12-07 09:03:50|2999.06|2999.06|2999.36|2999.36|2999.36|2999.36|2999.06|2999.06|0
1638867840000|2021-12-07 09:04:00|2999.34|2999.34|2999.34|2999.34|2999.34|2999.34|2999.34|2999.34|0
1638867850000|2021-12-07 09:04:10|2999.63|2999.63|2999.55|2999.55|2999.7|2999.7|2999.37|2999.37|0
1638867870000|2021-12-07 09:04:30|2999.59|2999.59|2998.85|2998.85|2999.59|2999.59|2998.85|2998.85|0
1638867880000|2021-12-07 09:04:40|2998.72|2998.72|2998.52|2998.52|2998.72|2998.72|2998.52|2998.52|0
1638867890000|2021-12-07 09:04:50|2998.42|2998.42|2998.71|2998.71|2998.71|2998.71|2998.42|2998.42|0
1638867900000|2021-12-07 09:05:00|2998.61|2998.61|2998.84|2998.84|2998.84|2998.84|2998.55|2998.55|0
1638867910000|2021-12-07 09:05:10|2998.78|2998.78|2998.63|2998.63|2998.78|2998.78|2998.49|2998.49|0
1638867920000|2021-12-07 09:05:20|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|0
1638867930000|2021-12-07 09:05:30|2998.46|2998.46|2998.63|2998.63|2998.63|2998.63|2998.42|2998.42|0
1638867940000|2021-12-07 09:05:40|2998.92|2998.92|2998.92|2998.92|2998.92|2998.92|2998.92|2998.92|0
1638867960000|2021-12-07 09:06:00|2998.77|2998.77|2998.43|2998.43|2998.98|2998.98|2998.43|2998.43|0
1638867970000|2021-12-07 09:06:10|2998.5|2998.5|2999.03|2999.03|2999.03|2999.03|2998.5|2998.5|0
1638867980000|2021-12-07 09:06:20|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|0
1638867990000|2021-12-07 09:06:30|2999.17|2999.17|2999.6|2999.6|2999.89|2999.89|2999.17|2999.17|0
1638868000000|2021-12-07 09:06:40|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|0
1638868010000|2021-12-07 09:06:50|2999.34|2999.34|2999.34|2999.34|2999.34|2999.34|2999.34|2999.34|0
1638868020000|2021-12-07 09:07:00|2999.42|2999.42|2999.55|2999.55|2999.55|2999.55|2999.42|2999.42|0
1638868030000|2021-12-07 09:07:10|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|0
1638868040000|2021-12-07 09:07:20|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|0
1638868050000|2021-12-07 09:07:30|2999.12|2999.12|2998.95|2998.95|2999.12|2999.12|2998.81|2998.81|0
1638868060000|2021-12-07 09:07:40|2998.84|2998.84|2998.84|2998.84|2998.84|2998.84|2998.84|2998.84|0
1638868070000|2021-12-07 09:07:50|2998.56|2998.56|2998.27|2998.27|2998.56|2998.56|2998.27|2998.27|0
1638868080000|2021-12-07 09:08:00|2998.13|2998.13|2998.32|2998.32|2998.32|2998.32|2998.13|2998.13|0
1638868090000|2021-12-07 09:08:10|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|0
1638868100000|2021-12-07 09:08:20|2998.03|2998.03|2997.61|2997.61|2998.18|2998.18|2997.61|2997.61|0
1638868110000|2021-12-07 09:08:30|2997.56|2997.56|2997.28|2997.28|2997.56|2997.56|2997.28|2997.28|0
1638868120000|2021-12-07 09:08:40|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|0
1638868130000|2021-12-07 09:08:50|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|0
1638868140000|2021-12-07 09:09:00|2997.26|2997.26|2997|2997|2997.26|2997.26|2996.85|2996.85|0
1638868150000|2021-12-07 09:09:10|2996.93|2996.93|2997.24|2997.24|2997.24|2997.24|2996.93|2996.93|0
1638868170000|2021-12-07 09:09:30|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|0
1638868180000|2021-12-07 09:09:40|2996.81|2996.81|2996.94|2996.94|2996.94|2996.94|2996.81|2996.81|0
1638868190000|2021-12-07 09:09:50|2996.65|2996.65|2996.23|2996.23|2996.72|2996.72|2996.23|2996.23|0
1638868200000|2021-12-07 09:10:00|2996.28|2996.28|2996.28|2996.28|2996.28|2996.28|2996.28|2996.28|0
1638868220000|2021-12-07 09:10:20|2995.98|2995.98|2995.91|2995.91|2995.98|2995.98|2995.85|2995.85|0
1638868240000|2021-12-07 09:10:40|2995.9|2995.9|2995.02|2995.02|2995.9|2995.9|2995.02|2995.02|0
1638868250000|2021-12-07 09:10:50|2995.08|2995.08|2995.08|2995.08|2995.08|2995.08|2995.08|2995.08|0
1638868270000|2021-12-07 09:11:10|2994.98|2994.98|2994.93|2994.93|2994.98|2994.98|2994.93|2994.93|0
1638868280000|2021-12-07 09:11:20|2994.86|2994.86|2994.86|2994.86|2994.86|2994.86|2994.86|2994.86|0
1638868290000|2021-12-07 09:11:30|2994.57|2994.57|2994.57|2994.57|2994.57|2994.57|2994.57|2994.57|0
1638868300000|2021-12-07 09:11:40|2994.37|2994.37|2994.37|2994.37|2994.37|2994.37|2994.37|2994.37|0
1638868310000|2021-12-07 09:11:50|2994.27|2994.27|2994.27|2994.27|2994.27|2994.27|2994.27|2994.27|0
1638868320000|2021-12-07 09:12:00|2994.2|2994.2|2995.45|2995.45|2995.45|2995.45|2994.2|2994.2|0
1638868330000|2021-12-07 09:12:10|2995.39|2995.39|2995.72|2995.72|2995.75|2995.75|2995.39|2995.39|0
1638868340000|2021-12-07 09:12:20|2995.84|2995.84|2995.74|2995.74|2995.84|2995.84|2995.74|2995.74|0
1638868350000|2021-12-07 09:12:30|2995.87|2995.87|2995.87|2995.87|2995.87|2995.87|2995.87|2995.87|0
1638868360000|2021-12-07 09:12:40|2995.67|2995.67|2994.94|2994.94|2995.67|2995.67|2994.94|2994.94|0
1638868370000|2021-12-07 09:12:50|2995.22|2995.22|2994.77|2994.77|2995.22|2995.22|2994.77|2994.77|0
1638868380000|2021-12-07 09:13:00|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|0
1638868390000|2021-12-07 09:13:10|2994.76|2994.76|2994.76|2994.76|2994.76|2994.76|2994.76|2994.76|0
1638868410000|2021-12-07 09:13:30|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|0
1638868420000|2021-12-07 09:13:40|2994.48|2994.48|2994.48|2994.48|2994.48|2994.48|2994.48|2994.48|0
1638868430000|2021-12-07 09:13:50|2994.54|2994.54|2994.48|2994.48|2994.54|2994.54|2994.48|2994.48|0
1638868450000|2021-12-07 09:14:10|2994.75|2994.75|2994.61|2994.61|2994.81|2994.81|2994.61|2994.61|0
1638868480000|2021-12-07 09:14:40|2994.75|2994.75|2994.75|2994.75|2994.75|2994.75|2994.75|2994.75|0
1638868490000|2021-12-07 09:14:50|2994.88|2994.88|2994.66|2994.66|2994.88|2994.88|2994.66|2994.66|0
1638868500000|2021-12-07 09:15:00|2994.72|2994.72|2994.6|2994.6|2994.72|2994.72|2994.6|2994.6|0
1638868520000|2021-12-07 09:15:20|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|0
1638868540000|2021-12-07 09:15:40|2994.27|2994.27|2994.4|2994.4|2994.4|2994.4|2994.27|2994.27|0
1638868560000|2021-12-07 09:16:00|2994.47|2994.47|2994.99|2994.99|2994.99|2994.99|2994.47|2994.47|0
1638868570000|2021-12-07 09:16:10|2994.93|2994.93|2996.07|2996.07|2996.07|2996.07|2994.93|2994.93|0
1638868580000|2021-12-07 09:16:20|2995.96|2995.96|2995.39|2995.39|2995.96|2995.96|2995.39|2995.39|0
1638868590000|2021-12-07 09:16:30|2995.38|2995.38|2995.08|2995.08|2995.38|2995.38|2995.08|2995.08|0
1638868600000|2021-12-07 09:16:40|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|0
1638868610000|2021-12-07 09:16:50|2995.24|2995.24|2995.31|2995.31|2995.31|2995.31|2995.24|2995.24|0
1638868620000|2021-12-07 09:17:00|2995.38|2995.38|2995.4|2995.4|2995.4|2995.4|2995.12|2995.12|0
1638868630000|2021-12-07 09:17:10|2995.47|2995.47|2995.47|2995.47|2995.61|2995.61|2995.17|2995.17|0
1638868640000|2021-12-07 09:17:20|2995.59|2995.59|2995.36|2995.36|2995.59|2995.59|2995.36|2995.36|0
1638868650000|2021-12-07 09:17:30|2995.47|2995.47|2996.49|2996.49|2996.49|2996.49|2995.26|2995.26|0
1638868660000|2021-12-07 09:17:40|2996.34|2996.34|2996.45|2996.45|2996.45|2996.45|2996.34|2996.34|0
1638868680000|2021-12-07 09:18:00|2996.51|2996.51|2996.62|2996.62|2996.97|2996.97|2996.51|2996.51|0
1638868690000|2021-12-07 09:18:10|2996.5|2996.5|2996.5|2996.5|2996.5|2996.5|2996.5|2996.5|0
1638868700000|2021-12-07 09:18:20|2996.43|2996.43|2996.42|2996.42|2996.43|2996.43|2996.42|2996.42|0
1638868720000|2021-12-07 09:18:40|2996.45|2996.45|2996.43|2996.43|2996.45|2996.45|2996.41|2996.41|0
1638868730000|2021-12-07 09:18:50|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|0
1638868740000|2021-12-07 09:19:00|2996.79|2996.79|2996.4|2996.4|2996.79|2996.79|2996.4|2996.4|0
1638868750000|2021-12-07 09:19:10|2996.39|2996.39|2996.39|2996.39|2996.39|2996.39|2996.39|2996.39|0
1638868760000|2021-12-07 09:19:20|2996.37|2996.37|2995.77|2995.77|2996.37|2996.37|2995.77|2995.77|0
1638868770000|2021-12-07 09:19:30|2995.65|2995.65|2995.58|2995.58|2995.65|2995.65|2995.58|2995.58|0
1638868790000|2021-12-07 09:19:50|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|0
1638868800000|2021-12-07 09:20:00|2995.37|2995.37|2995.24|2995.24|2995.37|2995.37|2995.24|2995.24|0
1638868810000|2021-12-07 09:20:10|2995.2|2995.2|2995.12|2995.12|2995.2|2995.2|2995.12|2995.12|0
1638868820000|2021-12-07 09:20:20|2995.18|2995.18|2995.39|2995.39|2995.39|2995.39|2995.1|2995.1|0
1638868830000|2021-12-07 09:20:30|2995.36|2995.36|2995.21|2995.21|2995.36|2995.36|2995.21|2995.21|0
1638868840000|2021-12-07 09:20:40|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|0
1638868850000|2021-12-07 09:20:50|2995.15|2995.15|2995.15|2995.15|2995.15|2995.15|2995.15|2995.15|0
1638868890000|2021-12-07 09:21:30|2995.17|2995.17|2995.19|2995.19|2995.19|2995.19|2995.17|2995.17|0
1638868900000|2021-12-07 09:21:40|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|0
1638868910000|2021-12-07 09:21:50|2994.83|2994.83|2994.83|2994.83|2994.83|2994.83|2994.83|2994.83|0
1638868920000|2021-12-07 09:22:00|2994.98|2994.98|2995.07|2995.07|2995.07|2995.07|2994.85|2994.85|0
1638868930000|2021-12-07 09:22:10|2995.05|2995.05|2995.16|2995.16|2995.16|2995.16|2995.05|2995.05|0
1638868940000|2021-12-07 09:22:20|2995.23|2995.23|2995.88|2995.88|2995.88|2995.88|2995.23|2995.23|0
1638868950000|2021-12-07 09:22:30|2995.99|2995.99|2996.2|2996.2|2996.2|2996.2|2995.99|2995.99|0
1638868960000|2021-12-07 09:22:40|2996.09|2996.09|2995.52|2995.52|2996.09|2996.09|2995.52|2995.52|0
1638868970000|2021-12-07 09:22:50|2995.46|2995.46|2995.81|2995.81|2995.87|2995.87|2995.46|2995.46|0
1638868980000|2021-12-07 09:23:00|2995.92|2995.92|2995.99|2995.99|2995.99|2995.99|2995.92|2995.92|0
1638868990000|2021-12-07 09:23:10|2996.09|2996.09|2996.23|2996.23|2996.23|2996.23|2995.85|2995.85|0
1638869000000|2021-12-07 09:23:20|2996.16|2996.16|2996.93|2996.93|2996.93|2996.93|2996.16|2996.16|0
1638869030000|2021-12-07 09:23:50|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|0
1638869040000|2021-12-07 09:24:00|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|0
1638869050000|2021-12-07 09:24:10|2997.17|2997.17|2997.17|2997.17|2997.17|2997.17|2997.17|2997.17|0
1638869060000|2021-12-07 09:24:20|2997.3|2997.3|2997.07|2997.07|2997.36|2997.36|2997.07|2997.07|0
1638869070000|2021-12-07 09:24:30|2997.22|2997.22|2996.83|2996.83|2997.51|2997.51|2996.83|2996.83|0
1638869080000|2021-12-07 09:24:40|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|0
1638869090000|2021-12-07 09:24:50|2997.04|2997.04|2997.04|2997.04|2997.04|2997.04|2997.04|2997.04|0
1638869110000|2021-12-07 09:25:10|2997.29|2997.29|2997.29|2997.29|2997.29|2997.29|2997.29|2997.29|0
1638869120000|2021-12-07 09:25:20|2997.4|2997.4|2997.86|2997.86|2997.86|2997.86|2997.4|2997.4|0
1638869130000|2021-12-07 09:25:30|2998.01|2998.01|2997.97|2997.97|2998.01|2998.01|2997.83|2997.83|0
1638869160000|2021-12-07 09:26:00|2997.52|2997.52|2997.32|2997.32|2997.52|2997.52|2997.26|2997.26|0
1638869170000|2021-12-07 09:26:10|2997.12|2997.12|2997.12|2997.12|2997.12|2997.12|2997.12|2997.12|0
1638869200000|2021-12-07 09:26:40|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|0
1638869210000|2021-12-07 09:26:50|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|0
1638869220000|2021-12-07 09:27:00|2997.08|2997.08|2997|2997|2997.14|2997.14|2997|2997|0
1638869230000|2021-12-07 09:27:10|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|0
1638869240000|2021-12-07 09:27:20|2997.08|2997.08|2996.68|2996.68|2997.08|2997.08|2996.68|2996.68|0
1638869250000|2021-12-07 09:27:30|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|0
1638869260000|2021-12-07 09:27:40|2996.3|2996.3|2994.81|2994.81|2996.3|2996.3|2994.81|2994.81|0
1638869270000|2021-12-07 09:27:50|2994.76|2994.76|2994.76|2994.76|2994.76|2994.76|2994.76|2994.76|0
1638869280000|2021-12-07 09:28:00|2994.87|2994.87|2994.3|2994.3|2994.87|2994.87|2994.3|2994.3|0
1638869320000|2021-12-07 09:28:40|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|0
1638869340000|2021-12-07 09:29:00|2994.14|2994.14|2993.99|2993.99|2994.14|2994.14|2993.99|2993.99|0
1638869350000|2021-12-07 09:29:10|2994.03|2994.03|2994.12|2994.12|2994.12|2994.12|2994.03|2994.03|0
1638869360000|2021-12-07 09:29:20|2994.2|2994.2|2993.69|2993.69|2994.2|2994.2|2993.63|2993.63|0
1638869370000|2021-12-07 09:29:30|2993.83|2993.83|2993.83|2993.83|2994.11|2994.11|2993.83|2993.83|0
1638869380000|2021-12-07 09:29:40|2993.88|2993.88|2993.66|2993.66|2993.88|2993.88|2993.66|2993.66|0
1638869390000|2021-12-07 09:29:50|2993.64|2993.64|2993.36|2993.36|2993.64|2993.64|2993.35|2993.35|0
1638869400000|2021-12-07 09:30:00|2993.3|2993.3|2993.28|2993.28|2993.31|2993.31|2993.28|2993.28|0
1638869410000|2021-12-07 09:30:10|2993.22|2993.22|2993.08|2993.08|2993.22|2993.22|2993.08|2993.08|0
1638869430000|2021-12-07 09:30:30|2993.18|2993.18|2993.18|2993.18|2993.18|2993.18|2993.18|2993.18|0
1638869450000|2021-12-07 09:30:50|2993.13|2993.13|2993.03|2993.03|2993.13|2993.13|2993.03|2993.03|0
1638869460000|2021-12-07 09:31:00|2992.93|2992.93|2992.57|2992.57|2992.93|2992.93|2992.57|2992.57|0
1638869480000|2021-12-07 09:31:20|2992.46|2992.46|2992.46|2992.46|2992.46|2992.46|2992.46|2992.46|0
1638869490000|2021-12-07 09:31:30|2992.61|2992.61|2992.61|2992.61|2992.61|2992.61|2992.61|2992.61|0
1638869500000|2021-12-07 09:31:40|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|0
1638869510000|2021-12-07 09:31:50|2992.47|2992.47|2992.47|2992.47|2992.47|2992.47|2992.47|2992.47|0
1638869520000|2021-12-07 09:32:00|2992.45|2992.45|2991.9|2991.9|2992.45|2992.45|2991.9|2991.9|0
1638869530000|2021-12-07 09:32:10|2991.79|2991.79|2991.72|2991.72|2991.79|2991.79|2991.72|2991.72|0
1638869540000|2021-12-07 09:32:20|2991.15|2991.15|2991.04|2991.04|2991.15|2991.15|2991.04|2991.04|0
1638869550000|2021-12-07 09:32:30|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|0
1638869560000|2021-12-07 09:32:40|2991.02|2991.02|2991.02|2991.02|2991.02|2991.02|2991.02|2991.02|0
1638869570000|2021-12-07 09:32:50|2990.45|2990.45|2990.09|2990.09|2990.45|2990.45|2990.09|2990.09|0
1638869580000|2021-12-07 09:33:00|2989.99|2989.99|2989.75|2989.75|2990.1|2990.1|2989.75|2989.75|0
1638869590000|2021-12-07 09:33:10|2989.47|2989.47|2989.22|2989.22|2989.47|2989.47|2989.22|2989.22|0
1638869600000|2021-12-07 09:33:20|2988.94|2988.94|2988.65|2988.65|2988.94|2988.94|2988.65|2988.65|0
1638869610000|2021-12-07 09:33:30|2988.37|2988.37|2988.37|2988.37|2988.37|2988.37|2988.37|2988.37|0
1638869640000|2021-12-07 09:34:00|2988.3|2988.3|2988.24|2988.24|2988.72|2988.72|2988.24|2988.24|0
1638869650000|2021-12-07 09:34:10|2988.25|2988.25|2988.25|2988.25|2988.25|2988.25|2988.25|2988.25|0
1638869660000|2021-12-07 09:34:20|2988.19|2988.19|2988.19|2988.19|2988.19|2988.19|2988.19|2988.19|0
1638869680000|2021-12-07 09:34:40|2987.6|2987.6|2987.6|2987.6|2987.6|2987.6|2987.6|2987.6|0
1638869690000|2021-12-07 09:34:50|2987.54|2987.54|2987.66|2987.66|2987.66|2987.66|2987.54|2987.54|0
1638869700000|2021-12-07 09:35:00|2987.54|2987.54|2987.5|2987.5|2987.54|2987.54|2987.5|2987.5|0
1638869720000|2021-12-07 09:35:20|2987.21|2987.21|2987.21|2987.21|2987.21|2987.21|2987.21|2987.21|0
1638869750000|2021-12-07 09:35:50|2986.91|2986.91|2986.96|2986.96|2986.96|2986.96|2986.91|2986.91|0
1638869760000|2021-12-07 09:36:00|2986.82|2986.82|2987.31|2987.31|2987.31|2987.31|2986.82|2986.82|0
1638869800000|2021-12-07 09:36:40|2987.29|2987.29|2987.29|2987.29|2987.29|2987.29|2987.29|2987.29|0
1638869810000|2021-12-07 09:36:50|2987.03|2987.03|2987.03|2987.03|2987.03|2987.03|2987.03|2987.03|0
1638869830000|2021-12-07 09:37:10|2986.96|2986.96|2986.83|2986.83|2986.96|2986.96|2986.83|2986.83|0
1638869840000|2021-12-07 09:37:20|2986.7|2986.7|2986.82|2986.82|2986.82|2986.82|2986.7|2986.7|0
1638869860000|2021-12-07 09:37:40|2987.03|2987.03|2987.08|2987.08|2987.08|2987.08|2987.03|2987.03|0
1638869870000|2021-12-07 09:37:50|2986.97|2986.97|2986.97|2986.97|2986.97|2986.97|2986.97|2986.97|0
1638869880000|2021-12-07 09:38:00|2987.08|2987.08|2987.34|2987.34|2987.34|2987.34|2986.95|2986.95|0
1638869890000|2021-12-07 09:38:10|2987.27|2987.27|2987.27|2987.27|2987.27|2987.27|2987.27|2987.27|0
1638869900000|2021-12-07 09:38:20|2987.13|2987.13|2987.41|2987.41|2987.41|2987.41|2987.13|2987.13|0
1638869910000|2021-12-07 09:38:30|2987.55|2987.55|2987.55|2987.55|2987.55|2987.55|2987.55|2987.55|0
1638869920000|2021-12-07 09:38:40|2987.62|2987.62|2987.77|2987.77|2987.77|2987.77|2987.62|2987.62|0
1638869930000|2021-12-07 09:38:50|2988.34|2988.34|2987.95|2987.95|2988.36|2988.36|2987.95|2987.95|0
1638869940000|2021-12-07 09:39:00|2987.89|2987.89|2987.95|2987.95|2987.95|2987.95|2987.89|2987.89|0
1638869950000|2021-12-07 09:39:10|2988.24|2988.24|2988.11|2988.11|2988.24|2988.24|2988.11|2988.11|0
1638870000000|2021-12-07 09:40:00|2988.15|2988.15|2987.89|2987.89|2988.15|2988.15|2987.78|2987.78|0
1638870010000|2021-12-07 09:40:10|2987.69|2987.69|2987.69|2987.69|2987.69|2987.69|2987.69|2987.69|0
1638870040000|2021-12-07 09:40:40|2987.87|2987.87|2987.87|2987.87|2987.87|2987.87|2987.87|2987.87|0
1638870050000|2021-12-07 09:40:50|2988|2988|2988|2988|2988|2988|2988|2988|0
1638870070000|2021-12-07 09:41:10|2987.88|2987.88|2987.69|2987.69|2987.88|2987.88|2987.63|2987.63|0
1638870080000|2021-12-07 09:41:20|2987.25|2987.25|2987.3|2987.3|2987.3|2987.3|2987.25|2987.25|0
1638870090000|2021-12-07 09:41:30|2987.01|2987.01|2986.29|2986.29|2987.01|2987.01|2986.29|2986.29|0
1638870100000|2021-12-07 09:41:40|2986.17|2986.17|2985.82|2985.82|2986.17|2986.17|2985.82|2985.82|0
1638870110000|2021-12-07 09:41:50|2985.93|2985.93|2986.14|2986.14|2986.14|2986.14|2985.93|2985.93|0
1638870120000|2021-12-07 09:42:00|2986.36|2986.36|2986.55|2986.55|2986.62|2986.62|2986.36|2986.36|0
1638870150000|2021-12-07 09:42:30|2986.44|2986.44|2986.51|2986.51|2986.58|2986.58|2986.44|2986.44|0
1638870160000|2021-12-07 09:42:40|2986.63|2986.63|2986.76|2986.76|2986.76|2986.76|2986.63|2986.63|0
1638870170000|2021-12-07 09:42:50|2986.55|2986.55|2986.55|2986.55|2986.55|2986.55|2986.55|2986.55|0
1638870180000|2021-12-07 09:43:00|2986.53|2986.53|2986.53|2986.53|2986.53|2986.53|2986.53|2986.53|0
1638870190000|2021-12-07 09:43:10|2986.49|2986.49|2986.49|2986.49|2986.49|2986.49|2986.49|2986.49|0
1638870200000|2021-12-07 09:43:20|2986.39|2986.39|2986.39|2986.39|2986.39|2986.39|2986.39|2986.39|0
1638870210000|2021-12-07 09:43:30|2986.5|2986.5|2986.65|2986.65|2986.65|2986.65|2986.5|2986.5|0
1638870230000|2021-12-07 09:43:50|2986.72|2986.72|2986.66|2986.66|2986.72|2986.72|2986.66|2986.66|0
1638870240000|2021-12-07 09:44:00|2986.89|2986.89|2986.84|2986.84|2986.89|2986.89|2986.84|2986.84|0
1638870250000|2021-12-07 09:44:10|2986.9|2986.9|2986.69|2986.69|2986.9|2986.9|2986.69|2986.69|0
1638870260000|2021-12-07 09:44:20|2986.58|2986.58|2986.58|2986.58|2986.58|2986.58|2986.58|2986.58|0
1638870270000|2021-12-07 09:44:30|2986.46|2986.46|2986.11|2986.11|2986.46|2986.46|2986.11|2986.11|0
1638870280000|2021-12-07 09:44:40|2985.87|2985.87|2985.82|2985.82|2985.87|2985.87|2985.82|2985.82|0
1638870300000|2021-12-07 09:45:00|2985.69|2985.69|2985.45|2985.45|2985.76|2985.76|2985.45|2985.45|0
1638870310000|2021-12-07 09:45:10|2985.35|2985.35|2985.35|2985.35|2985.35|2985.35|2985.35|2985.35|0
1638870320000|2021-12-07 09:45:20|2985.59|2985.59|2985.59|2985.59|2985.59|2985.59|2985.59|2985.59|0
1638870340000|2021-12-07 09:45:40|2985.8|2985.8|2985.59|2985.59|2985.8|2985.8|2985.59|2985.59|0
1638870350000|2021-12-07 09:45:50|2985.69|2985.69|2985.69|2985.69|2985.69|2985.69|2985.69|2985.69|0
1638870360000|2021-12-07 09:46:00|2985.63|2985.63|2985.63|2985.63|2985.63|2985.63|2985.63|2985.63|0
1638870380000|2021-12-07 09:46:20|2985.56|2985.56|2985.67|2985.67|2985.67|2985.67|2985.56|2985.56|0
1638870400000|2021-12-07 09:46:40|2985.87|2985.87|2986|2986|2986|2986|2985.87|2985.87|0
1638870410000|2021-12-07 09:46:50|2985.87|2985.87|2986.83|2986.83|2986.83|2986.83|2985.87|2985.87|0
1638870420000|2021-12-07 09:47:00|2986.72|2986.72|2986.97|2986.97|2986.97|2986.97|2986.72|2986.72|0
1638870460000|2021-12-07 09:47:40|2986.66|2986.66|2986.8|2986.8|2986.8|2986.8|2986.66|2986.66|0
1638870490000|2021-12-07 09:48:10|2986.86|2986.86|2986.8|2986.8|2986.86|2986.86|2986.8|2986.8|0
1638870500000|2021-12-07 09:48:20|2986.67|2986.67|2986.67|2986.67|2986.67|2986.67|2986.67|2986.67|0
1638870520000|2021-12-07 09:48:40|2986.64|2986.64|2986.41|2986.41|2986.64|2986.64|2986.41|2986.41|0
1638870530000|2021-12-07 09:48:50|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|0
1638870550000|2021-12-07 09:49:10|2986.06|2986.06|2986.06|2986.06|2986.06|2986.06|2986.06|2986.06|0
1638870560000|2021-12-07 09:49:20|2985.99|2985.99|2985.75|2985.75|2985.99|2985.99|2985.75|2985.75|0
1638870590000|2021-12-07 09:49:50|2985.31|2985.31|2984.91|2984.91|2985.31|2985.31|2984.76|2984.76|0
1638870600000|2021-12-07 09:50:00|2984.8|2984.8|2985.01|2985.01|2985.12|2985.12|2984.8|2984.8|0
1638870610000|2021-12-07 09:50:10|2985.16|2985.16|2985.46|2985.46|2985.46|2985.46|2984.59|2984.59|0
1638870620000|2021-12-07 09:50:20|2985.39|2985.39|2985.32|2985.32|2985.44|2985.44|2985.12|2985.12|0
1638870630000|2021-12-07 09:50:30|2985.12|2985.12|2984.91|2984.91|2985.12|2985.12|2984.91|2984.91|0
1638870640000|2021-12-07 09:50:40|2985.21|2985.21|2985.61|2985.61|2985.61|2985.61|2985.21|2985.21|0
1638870650000|2021-12-07 09:50:50|2985.51|2985.51|2985.61|2985.61|2985.61|2985.61|2985.51|2985.51|0
1638870660000|2021-12-07 09:51:00|2986.1|2986.1|2986.86|2986.86|2986.86|2986.86|2986.1|2986.1|0
1638870670000|2021-12-07 09:51:10|2986.57|2986.57|2986.57|2986.57|2986.57|2986.57|2986.57|2986.57|0
1638870680000|2021-12-07 09:51:20|2987.14|2987.14|2986.75|2986.75|2987.43|2987.43|2986.75|2986.75|0
1638870690000|2021-12-07 09:51:30|2986.87|2986.87|2986.87|2986.87|2986.87|2986.87|2986.87|2986.87|0
1638870700000|2021-12-07 09:51:40|2986.91|2986.91|2987.11|2987.11|2987.22|2987.22|2986.91|2986.91|0
1638870710000|2021-12-07 09:51:50|2987.01|2987.01|2987.33|2987.33|2987.33|2987.33|2987.01|2987.01|0
1638870720000|2021-12-07 09:52:00|2987.61|2987.61|2987.48|2987.48|2987.61|2987.61|2987.48|2987.48|0
1638870730000|2021-12-07 09:52:10|2987.27|2987.27|2987.27|2987.27|2987.27|2987.27|2987.27|2987.27|0
1638870740000|2021-12-07 09:52:20|2987.38|2987.38|2987.48|2987.48|2987.48|2987.48|2987.38|2987.38|0
1638870750000|2021-12-07 09:52:30|2987.38|2987.38|2987.27|2987.27|2987.38|2987.38|2987.27|2987.27|0
1638870760000|2021-12-07 09:52:40|2987.38|2987.38|2987.38|2987.38|2987.38|2987.38|2987.38|2987.38|0
1638870770000|2021-12-07 09:52:50|2987.48|2987.48|2987.38|2987.38|2987.48|2987.48|2987.38|2987.38|0
1638870780000|2021-12-07 09:53:00|2987.27|2987.27|2987.05|2987.05|2987.39|2987.39|2987.05|2987.05|0
1638870800000|2021-12-07 09:53:20|2986.95|2986.95|2986.72|2986.72|2986.95|2986.95|2986.66|2986.66|0
1638870810000|2021-12-07 09:53:30|2986.94|2986.94|2987.15|2987.15|2987.15|2987.15|2986.94|2986.94|0
1638870820000|2021-12-07 09:53:40|2987.02|2987.02|2986.9|2986.9|2987.02|2987.02|2986.9|2986.9|0
1638870830000|2021-12-07 09:53:50|2987.15|2987.15|2987.09|2987.09|2987.15|2987.15|2987.09|2987.09|0
1638870840000|2021-12-07 09:54:00|2987.29|2987.29|2987.29|2987.29|2987.29|2987.29|2987.29|2987.29|0
1638870860000|2021-12-07 09:54:20|2987.43|2987.43|2988.09|2988.09|2988.09|2988.09|2987.43|2987.43|0
1638870890000|2021-12-07 09:54:50|2988.46|2988.46|2988.17|2988.17|2988.46|2988.46|2988.17|2988.17|0
1638870900000|2021-12-07 09:55:00|2988.46|2988.46|2988.46|2988.46|2988.46|2988.46|2988.46|2988.46|0
1638870910000|2021-12-07 09:55:10|2988.26|2988.26|2988.26|2988.26|2988.26|2988.26|2988.26|2988.26|0
1638870920000|2021-12-07 09:55:20|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|0
1638870930000|2021-12-07 09:55:30|2988.38|2988.38|2988.38|2988.38|2988.38|2988.38|2988.38|2988.38|0
1638870950000|2021-12-07 09:55:50|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|0
1638870980000|2021-12-07 09:56:20|2988.74|2988.74|2988.74|2988.74|2988.74|2988.74|2988.74|2988.74|0
1638871000000|2021-12-07 09:56:40|2988.69|2988.69|2988.9|2988.9|2988.9|2988.9|2988.69|2988.69|0
1638871010000|2021-12-07 09:56:50|2988.96|2988.96|2988.46|2988.46|2989.03|2989.03|2988.46|2988.46|0
1638871020000|2021-12-07 09:57:00|2988.52|2988.52|2988.8|2988.8|2988.8|2988.8|2988.49|2988.49|0
1638871050000|2021-12-07 09:57:30|2988.91|2988.91|2988.91|2988.91|2988.91|2988.91|2988.91|2988.91|0
1638871060000|2021-12-07 09:57:40|2988.84|2988.84|2988.95|2988.95|2988.95|2988.95|2988.84|2988.84|0
1638871080000|2021-12-07 09:58:00|2988.89|2988.89|2989|2989|2989|2989|2988.89|2988.89|0
1638871100000|2021-12-07 09:58:20|2989.06|2989.06|2989.18|2989.18|2989.18|2989.18|2989.06|2989.06|0
1638871140000|2021-12-07 09:59:00|2989.29|2989.29|2989.22|2989.22|2989.29|2989.29|2989.2|2989.2|0
1638871150000|2021-12-07 09:59:10|2989.2|2989.2|2989.18|2989.18|2989.2|2989.2|2989.18|2989.18|0
1638871170000|2021-12-07 09:59:30|2989.16|2989.16|2988.82|2988.82|2989.16|2989.16|2988.82|2988.82|0
1638871180000|2021-12-07 09:59:40|2988.7|2988.7|2988.7|2988.7|2988.7|2988.7|2988.7|2988.7|0
1638871190000|2021-12-07 09:59:50|2988.39|2988.39|2988.03|2988.03|2988.41|2988.41|2988.03|2988.03|0
1638871220000|2021-12-07 10:00:20|2987.91|2987.91|2987.89|2987.89|2987.91|2987.91|2987.89|2987.89|0
1638871230000|2021-12-07 10:00:30|2987.87|2987.87|2987.87|2987.87|2987.87|2987.87|2987.87|2987.87|0
1638871240000|2021-12-07 10:00:40|2987.74|2987.74|2987.74|2987.74|2987.74|2987.74|2987.74|2987.74|0
1638871250000|2021-12-07 10:00:50|2987.71|2987.71|2987.51|2987.51|2987.71|2987.71|2987.51|2987.51|0
1638871260000|2021-12-07 10:01:00|2986.99|2986.99|2987.24|2987.24|2987.3|2987.3|2986.99|2986.99|0
1638871280000|2021-12-07 10:01:20|2987.11|2987.11|2986.83|2986.83|2987.11|2987.11|2986.83|2986.83|0
1638871300000|2021-12-07 10:01:40|2986.93|2986.93|2986.93|2986.93|2986.93|2986.93|2986.93|2986.93|0
1638871330000|2021-12-07 10:02:10|2987|2987|2987.29|2987.29|2987.29|2987.29|2987|2987|0
1638871370000|2021-12-07 10:02:50|2987.44|2987.44|2987.44|2987.44|2987.44|2987.44|2987.44|2987.44|0
1638871390000|2021-12-07 10:03:10|2987.37|2987.37|2987.44|2987.44|2987.44|2987.44|2987.37|2987.37|0
1638871400000|2021-12-07 10:03:20|2987.23|2987.23|2987.34|2987.34|2987.34|2987.34|2987.23|2987.23|0
1638871420000|2021-12-07 10:03:40|2987.28|2987.28|2987.76|2987.76|2987.76|2987.76|2987.06|2987.06|0
1638871430000|2021-12-07 10:03:50|2987.19|2987.19|2987.4|2987.4|2987.4|2987.4|2987.12|2987.12|0
1638871440000|2021-12-07 10:04:00|2987.12|2987.12|2987.05|2987.05|2987.12|2987.12|2987.05|2987.05|0
1638871450000|2021-12-07 10:04:10|2987.17|2987.17|2987.11|2987.11|2987.17|2987.17|2987.11|2987.11|0
1638871460000|2021-12-07 10:04:20|2986.96|2986.96|2987.03|2987.03|2987.03|2987.03|2986.96|2986.96|0
1638871470000|2021-12-07 10:04:30|2986.83|2986.83|2986.83|2986.83|2986.83|2986.83|2986.83|2986.83|0
1638871480000|2021-12-07 10:04:40|2986.76|2986.76|2986.83|2986.83|2986.83|2986.83|2986.76|2986.76|0
1638871490000|2021-12-07 10:04:50|2986.63|2986.63|2986.3|2986.3|2986.63|2986.63|2986.3|2986.3|0
1638871500000|2021-12-07 10:05:00|2986.2|2986.2|2986.02|2986.02|2986.44|2986.44|2986.02|2986.02|0
1638871510000|2021-12-07 10:05:10|2985.71|2985.71|2985.47|2985.47|2985.71|2985.71|2985.47|2985.47|0
1638871520000|2021-12-07 10:05:20|2985.54|2985.54|2985.54|2985.54|2985.54|2985.54|2985.54|2985.54|0
1638871530000|2021-12-07 10:05:30|2985.31|2985.31|2984.55|2984.55|2985.31|2985.31|2984.55|2984.55|0
1638871540000|2021-12-07 10:05:40|2984.69|2984.69|2984.69|2984.69|2984.69|2984.69|2984.69|2984.69|0
1638871560000|2021-12-07 10:06:00|2985.03|2985.03|2985.26|2985.26|2985.26|2985.26|2985.03|2985.03|0
1638871570000|2021-12-07 10:06:10|2985.06|2985.06|2985.06|2985.06|2985.06|2985.06|2985.06|2985.06|0
1638871580000|2021-12-07 10:06:20|2984.86|2984.86|2984.84|2984.84|2984.86|2984.86|2984.84|2984.84|0
1638871590000|2021-12-07 10:06:30|2984.78|2984.78|2984.78|2984.78|2984.78|2984.78|2984.78|2984.78|0
1638871600000|2021-12-07 10:06:40|2985.22|2985.22|2985.22|2985.22|2985.22|2985.22|2985.22|2985.22|0
1638871620000|2021-12-07 10:07:00|2984.81|2984.81|2984.88|2984.88|2984.88|2984.88|2984.41|2984.41|0
1638871630000|2021-12-07 10:07:10|2985.08|2985.08|2985.18|2985.18|2985.18|2985.18|2985.08|2985.08|0
1638871640000|2021-12-07 10:07:20|2985.32|2985.32|2985.37|2985.37|2985.37|2985.37|2985.32|2985.32|0
1638871650000|2021-12-07 10:07:30|2985.25|2985.25|2985.66|2985.66|2985.66|2985.66|2985.25|2985.25|0
1638871660000|2021-12-07 10:07:40|2985.77|2985.77|2985.77|2985.77|2985.77|2985.77|2985.77|2985.77|0
1638871680000|2021-12-07 10:08:00|2985.64|2985.64|2985.23|2985.23|2985.64|2985.64|2985.23|2985.23|0
1638871690000|2021-12-07 10:08:10|2985.26|2985.26|2985.26|2985.26|2985.26|2985.26|2985.26|2985.26|0
1638871700000|2021-12-07 10:08:20|2985.23|2985.23|2985.05|2985.05|2985.23|2985.23|2984.76|2984.76|0
1638871710000|2021-12-07 10:08:30|2985.15|2985.15|2984.79|2984.79|2985.15|2985.15|2984.79|2984.79|0
1638871720000|2021-12-07 10:08:40|2984.6|2984.6|2984.6|2984.6|2984.6|2984.6|2984.6|2984.6|0
1638871730000|2021-12-07 10:08:50|2984.48|2984.48|2984.54|2984.54|2984.54|2984.54|2984.48|2984.48|0
1638871750000|2021-12-07 10:09:10|2984.6|2984.6|2984.55|2984.55|2984.6|2984.6|2984.17|2984.17|0
1638871760000|2021-12-07 10:09:20|2984.61|2984.61|2984.77|2984.77|2984.77|2984.77|2984.61|2984.61|0
1638871770000|2021-12-07 10:09:30|2984.83|2984.83|2984.72|2984.72|2984.83|2984.83|2984.72|2984.72|0
1638871780000|2021-12-07 10:09:40|2984.91|2984.91|2984.91|2984.91|2984.91|2984.91|2984.91|2984.91|0
1638871790000|2021-12-07 10:09:50|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|0
1638871800000|2021-12-07 10:10:00|2984.75|2984.75|2984.46|2984.46|2984.75|2984.75|2984.46|2984.46|0
1638871840000|2021-12-07 10:10:40|2984.53|2984.53|2984.53|2984.53|2984.53|2984.53|2984.53|2984.53|0
1638871850000|2021-12-07 10:10:50|2984.66|2984.66|2984.66|2984.66|2984.66|2984.66|2984.66|2984.66|0
1638871870000|2021-12-07 10:11:10|2984.72|2984.72|2984.72|2984.72|2984.72|2984.72|2984.72|2984.72|0
1638871880000|2021-12-07 10:11:20|2984.68|2984.68|2984.68|2984.68|2984.68|2984.68|2984.68|2984.68|0
1638871890000|2021-12-07 10:11:30|2985.12|2985.12|2985.16|2985.16|2985.27|2985.27|2985.12|2985.12|0
1638871900000|2021-12-07 10:11:40|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|0
1638871910000|2021-12-07 10:11:50|2985.06|2985.06|2985.06|2985.06|2985.06|2985.06|2985.06|2985.06|0
1638871930000|2021-12-07 10:12:10|2985.29|2985.29|2985.29|2985.29|2985.29|2985.29|2985.29|2985.29|0
1638871950000|2021-12-07 10:12:30|2985.42|2985.42|2985.57|2985.57|2985.57|2985.57|2985.42|2985.42|0
1638871960000|2021-12-07 10:12:40|2985.46|2985.46|2985.46|2985.46|2985.46|2985.46|2985.46|2985.46|0
1638871980000|2021-12-07 10:13:00|2985.4|2985.4|2985.27|2985.27|2985.4|2985.4|2985.27|2985.27|0
1638871990000|2021-12-07 10:13:10|2985.33|2985.33|2985.5|2985.5|2985.5|2985.5|2985.33|2985.33|0
1638872000000|2021-12-07 10:13:20|2985.46|2985.46|2985.65|2985.65|2985.65|2985.65|2985.46|2985.46|0
1638872010000|2021-12-07 10:13:30|2985.59|2985.59|2985.59|2985.59|2985.59|2985.59|2985.29|2985.29|0
1638872020000|2021-12-07 10:13:40|2985.36|2985.36|2985.36|2985.36|2985.43|2985.43|2985.36|2985.36|0
1638872030000|2021-12-07 10:13:50|2985.3|2985.3|2985.35|2985.35|2985.35|2985.35|2985.3|2985.3|0
1638872040000|2021-12-07 10:14:00|2985.5|2985.5|2985.37|2985.37|2985.5|2985.5|2985.37|2985.37|0
1638872050000|2021-12-07 10:14:10|2985.34|2985.34|2985.39|2985.39|2985.5|2985.5|2985.34|2985.34|0
1638872060000|2021-12-07 10:14:20|2985.52|2985.52|2986.28|2986.28|2986.28|2986.28|2985.52|2985.52|0
1638872080000|2021-12-07 10:14:40|2986.56|2986.56|2985.99|2985.99|2986.56|2986.56|2985.99|2985.99|0
1638872090000|2021-12-07 10:14:50|2986.12|2986.12|2986.09|2986.09|2986.19|2986.19|2986.09|2986.09|0
1638872100000|2021-12-07 10:15:00|2986.03|2986.03|2986.03|2986.03|2986.03|2986.03|2986.03|2986.03|0
1638872110000|2021-12-07 10:15:10|2986.09|2986.09|2986.2|2986.2|2986.2|2986.2|2986.09|2986.09|0
1638872120000|2021-12-07 10:15:20|2986.46|2986.46|2986.32|2986.32|2986.46|2986.46|2986.27|2986.27|0
1638872130000|2021-12-07 10:15:30|2986.53|2986.53|2986.65|2986.65|2986.65|2986.65|2986.53|2986.53|0
1638872140000|2021-12-07 10:15:40|2986.77|2986.77|2987.03|2987.03|2987.03|2987.03|2986.77|2986.77|0
1638872160000|2021-12-07 10:16:00|2986.82|2986.82|2987.13|2987.13|2987.13|2987.13|2986.82|2986.82|0
1638872170000|2021-12-07 10:16:10|2987.24|2987.24|2987.39|2987.39|2987.39|2987.39|2987.1|2987.1|0
1638872180000|2021-12-07 10:16:20|2987.51|2987.51|2987.51|2987.51|2987.51|2987.51|2987.51|2987.51|0
1638872190000|2021-12-07 10:16:30|2987.44|2987.44|2987.44|2987.44|2987.44|2987.44|2987.44|2987.44|0
1638872220000|2021-12-07 10:17:00|2987.58|2987.58|2987.66|2987.66|2987.66|2987.66|2987.51|2987.51|0
1638872230000|2021-12-07 10:17:10|2987.76|2987.76|2987.87|2987.87|2987.87|2987.87|2987.76|2987.76|0
1638872260000|2021-12-07 10:17:40|2987.73|2987.73|2987.67|2987.67|2987.73|2987.73|2987.46|2987.46|0
1638872270000|2021-12-07 10:17:50|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|0
1638872280000|2021-12-07 10:18:00|2987.46|2987.46|2987.46|2987.46|2987.46|2987.46|2987.46|2987.46|0
1638872300000|2021-12-07 10:18:20|2987.27|2987.27|2987.4|2987.4|2987.4|2987.4|2987.25|2987.25|0
1638872310000|2021-12-07 10:18:30|2987.6|2987.6|2987.6|2987.6|2987.6|2987.6|2987.6|2987.6|0
1638872320000|2021-12-07 10:18:40|2987.81|2987.81|2988.12|2988.12|2988.32|2988.32|2987.81|2987.81|0
1638872330000|2021-12-07 10:18:50|2988.02|2988.02|2987.67|2987.67|2988.02|2988.02|2987.67|2987.67|0
1638872340000|2021-12-07 10:19:00|2987.96|2987.96|2987.81|2987.81|2987.96|2987.96|2987.61|2987.61|0
1638872360000|2021-12-07 10:19:20|2987.75|2987.75|2987.75|2987.75|2987.75|2987.75|2987.75|2987.75|0
1638872370000|2021-12-07 10:19:30|2987.87|2987.87|2987.87|2987.87|2987.87|2987.87|2987.87|2987.87|0
1638872380000|2021-12-07 10:19:40|2987.64|2987.64|2987.53|2987.53|2987.64|2987.64|2987.53|2987.53|0
1638872390000|2021-12-07 10:19:50|2987.63|2987.63|2988.41|2988.41|2988.69|2988.69|2987.63|2987.63|0
1638872400000|2021-12-07 10:20:00|2988.44|2988.44|2988.99|2988.99|2988.99|2988.99|2988.37|2988.37|0
1638872410000|2021-12-07 10:20:10|2989.05|2989.05|2989.91|2989.91|2989.91|2989.91|2988.95|2988.95|0
1638872420000|2021-12-07 10:20:20|2989.9|2989.9|2989.79|2989.79|2989.9|2989.9|2989.79|2989.79|0
1638872430000|2021-12-07 10:20:30|2990.08|2990.08|2991.68|2991.68|2991.68|2991.68|2990.08|2990.08|0
1638872440000|2021-12-07 10:20:40|2991.39|2991.39|2992.06|2992.06|2992.06|2992.06|2991.39|2991.39|0
1638872450000|2021-12-07 10:20:50|2992|2992|2991.87|2991.87|2992|2992|2991.87|2991.87|0
1638872460000|2021-12-07 10:21:00|2991.98|2991.98|2992.13|2992.13|2992.13|2992.13|2991.98|2991.98|0
1638872470000|2021-12-07 10:21:10|2992.06|2992.06|2992.06|2992.06|2992.06|2992.06|2992.06|2992.06|0
1638872490000|2021-12-07 10:21:30|2992.16|2992.16|2992.16|2992.16|2992.16|2992.16|2992.16|2992.16|0
1638872500000|2021-12-07 10:21:40|2991.59|2991.59|2991.7|2991.7|2991.7|2991.7|2991.59|2991.59|0
1638872510000|2021-12-07 10:21:50|2991.83|2991.83|2991.83|2991.83|2991.83|2991.83|2991.83|2991.83|0
1638872520000|2021-12-07 10:22:00|2992.09|2992.09|2992.34|2992.34|2992.34|2992.34|2992.09|2992.09|0
1638872530000|2021-12-07 10:22:10|2992.21|2992.21|2992.1|2992.1|2992.21|2992.21|2992.1|2992.1|0
1638872540000|2021-12-07 10:22:20|2992.04|2992.04|2992|2992|2992.04|2992.04|2991.92|2991.92|0
1638872550000|2021-12-07 10:22:30|2992.06|2992.06|2991.83|2991.83|2992.06|2992.06|2991.83|2991.83|0
1638872560000|2021-12-07 10:22:40|2991.54|2991.54|2991.54|2991.54|2991.54|2991.54|2991.54|2991.54|0
1638872570000|2021-12-07 10:22:50|2991.47|2991.47|2991.47|2991.47|2991.47|2991.47|2991.47|2991.47|0
1638872580000|2021-12-07 10:23:00|2991.4|2991.4|2991.28|2991.28|2991.4|2991.4|2991.28|2991.28|0
1638872590000|2021-12-07 10:23:10|2991.22|2991.22|2990.2|2990.2|2991.22|2991.22|2990.2|2990.2|0
1638872600000|2021-12-07 10:23:20|2990.13|2990.13|2990.13|2990.13|2990.13|2990.13|2990.13|2990.13|0
1638872620000|2021-12-07 10:23:40|2989.89|2989.89|2989.86|2989.86|2989.89|2989.89|2989.86|2989.86|0
1638872650000|2021-12-07 10:24:10|2989.93|2989.93|2989.99|2989.99|2989.99|2989.99|2989.93|2989.93|0
1638872660000|2021-12-07 10:24:20|2989.93|2989.93|2989.52|2989.52|2989.93|2989.93|2989.52|2989.52|0
1638872670000|2021-12-07 10:24:30|2989.3|2989.3|2989|2989|2989.3|2989.3|2989|2989|0
1638872690000|2021-12-07 10:24:50|2988.88|2988.88|2988.88|2988.88|2988.88|2988.88|2988.88|2988.88|0
1638872710000|2021-12-07 10:25:10|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|0
1638872720000|2021-12-07 10:25:20|2988.6|2988.6|2988.49|2988.49|2988.6|2988.6|2988.49|2988.49|0
1638872730000|2021-12-07 10:25:30|2988.93|2988.93|2988.93|2988.93|2988.93|2988.93|2988.93|2988.93|0
1638872740000|2021-12-07 10:25:40|2988.99|2988.99|2988.94|2988.94|2988.99|2988.99|2988.94|2988.94|0
1638872750000|2021-12-07 10:25:50|2989.04|2989.04|2989.04|2989.04|2989.04|2989.04|2989.04|2989.04|0
1638872760000|2021-12-07 10:26:00|2988.91|2988.91|2988.91|2988.91|2988.91|2988.91|2988.91|2988.91|0
1638872770000|2021-12-07 10:26:10|2988.97|2988.97|2988.97|2988.97|2988.97|2988.97|2988.97|2988.97|0
1638872790000|2021-12-07 10:26:30|2989.08|2989.08|2989.08|2989.08|2989.08|2989.08|2989.08|2989.08|0
1638872800000|2021-12-07 10:26:40|2989.2|2989.2|2989.2|2989.2|2989.2|2989.2|2989.2|2989.2|0
1638872810000|2021-12-07 10:26:50|2989.08|2989.08|2989.03|2989.03|2989.08|2989.08|2989.03|2989.03|0
1638872820000|2021-12-07 10:27:00|2988.96|2988.96|2988.83|2988.83|2988.96|2988.96|2988.83|2988.83|0
1638872840000|2021-12-07 10:27:20|2988.94|2988.94|2988.77|2988.77|2988.94|2988.94|2988.77|2988.77|0
1638872850000|2021-12-07 10:27:30|2988.64|2988.64|2988.57|2988.57|2988.64|2988.64|2988.57|2988.57|0
1638872880000|2021-12-07 10:28:00|2988.65|2988.65|2988.64|2988.64|2988.76|2988.76|2988.64|2988.64|0
1638872900000|2021-12-07 10:28:20|2988.75|2988.75|2988.85|2988.85|2988.85|2988.85|2988.75|2988.75|0
1638872920000|2021-12-07 10:28:40|2988.75|2988.75|2988.75|2988.75|2988.75|2988.75|2988.75|2988.75|0
1638872930000|2021-12-07 10:28:50|2988.77|2988.77|2988.83|2988.83|2988.83|2988.83|2988.77|2988.77|0
1638872940000|2021-12-07 10:29:00|2988.7|2988.7|2988.85|2988.85|2988.92|2988.92|2988.7|2988.7|0
1638872950000|2021-12-07 10:29:10|2989.05|2989.05|2988.98|2988.98|2989.05|2989.05|2988.98|2988.98|0
1638872960000|2021-12-07 10:29:20|2988.87|2988.87|2988.15|2988.15|2988.87|2988.87|2987.85|2987.85|0
1638872970000|2021-12-07 10:29:30|2988.28|2988.28|2988.28|2988.28|2988.28|2988.28|2988.28|2988.28|0
1638872980000|2021-12-07 10:29:40|2988.18|2988.18|2988.07|2988.07|2988.18|2988.18|2988.07|2988.07|0
1638872990000|2021-12-07 10:29:50|2987.97|2987.97|2987.97|2987.97|2987.97|2987.97|2987.97|2987.97|0
1638873000000|2021-12-07 10:30:00|2988.01|2988.01|2988.32|2988.32|2988.32|2988.32|2987.87|2987.87|0
1638873010000|2021-12-07 10:30:10|2988.54|2988.54|2989.13|2989.13|2989.13|2989.13|2988.54|2988.54|0
1638873020000|2021-12-07 10:30:20|2989.15|2989.15|2988.95|2988.95|2989.15|2989.15|2988.95|2988.95|0
1638873030000|2021-12-07 10:30:30|2989.39|2989.39|2989.39|2989.39|2989.39|2989.39|2989.39|2989.39|0
1638873040000|2021-12-07 10:30:40|2989.33|2989.33|2989.28|2989.28|2989.33|2989.33|2989.28|2989.28|0
1638873050000|2021-12-07 10:30:50|2989.48|2989.48|2989.48|2989.48|2989.48|2989.48|2989.48|2989.48|0
1638873060000|2021-12-07 10:31:00|2989.54|2989.54|2989.43|2989.43|2989.54|2989.54|2989.43|2989.43|0
1638873090000|2021-12-07 10:31:30|2989.18|2989.18|2989.13|2989.13|2989.18|2989.18|2989.13|2989.13|0
1638873110000|2021-12-07 10:31:50|2989.16|2989.16|2989.16|2989.16|2989.16|2989.16|2989.16|2989.16|0
1638873120000|2021-12-07 10:32:00|2989.06|2989.06|2988.85|2988.85|2989.06|2989.06|2988.85|2988.85|0
1638873150000|2021-12-07 10:32:30|2988.89|2988.89|2988.89|2988.89|2988.89|2988.89|2988.89|2988.89|0
1638873170000|2021-12-07 10:32:50|2989.09|2989.09|2988.97|2988.97|2989.09|2989.09|2988.97|2988.97|0
1638873180000|2021-12-07 10:33:00|2989.04|2989.04|2989.04|2989.04|2989.04|2989.04|2989.04|2989.04|0
1638873220000|2021-12-07 10:33:40|2988.92|2988.92|2988.92|2988.92|2988.92|2988.92|2988.92|2988.92|0
1638873230000|2021-12-07 10:33:50|2988.62|2988.62|2988.62|2988.62|2988.62|2988.62|2988.62|2988.62|0
1638873240000|2021-12-07 10:34:00|2988.68|2988.68|2988.68|2988.68|2988.68|2988.68|2988.68|2988.68|0
1638873250000|2021-12-07 10:34:10|2988.86|2988.86|2988.78|2988.78|2988.86|2988.86|2988.58|2988.58|0
1638873260000|2021-12-07 10:34:20|2988.67|2988.67|2988.87|2988.87|2988.87|2988.87|2988.67|2988.67|0
1638873270000|2021-12-07 10:34:30|2989|2989|2989.12|2989.12|2989.12|2989.12|2989|2989|0
1638873280000|2021-12-07 10:34:40|2989.56|2989.56|2989.61|2989.61|2989.61|2989.61|2989.5|2989.5|0
1638873290000|2021-12-07 10:34:50|2989.39|2989.39|2989.39|2989.39|2989.39|2989.39|2989.39|2989.39|0
1638873300000|2021-12-07 10:35:00|2989.5|2989.5|2989.5|2989.5|2989.5|2989.5|2989.5|2989.5|0
1638873340000|2021-12-07 10:35:40|2989.4|2989.4|2989.58|2989.58|2989.58|2989.58|2989.4|2989.4|0
1638873350000|2021-12-07 10:35:50|2989.72|2989.72|2989.72|2989.72|2989.72|2989.72|2989.72|2989.72|0
1638873360000|2021-12-07 10:36:00|2989.79|2989.79|2989.75|2989.75|2989.88|2989.88|2989.75|2989.75|0
1638873370000|2021-12-07 10:36:10|2989.68|2989.68|2989.62|2989.62|2989.68|2989.68|2989.62|2989.62|0
1638873380000|2021-12-07 10:36:20|2989.51|2989.51|2989.51|2989.51|2989.51|2989.51|2989.51|2989.51|0
1638873390000|2021-12-07 10:36:30|2989.63|2989.63|2990.04|2990.04|2990.04|2990.04|2989.63|2989.63|0
1638873400000|2021-12-07 10:36:40|2990.11|2990.11|2990.11|2990.11|2990.11|2990.11|2990.11|2990.11|0
1638873410000|2021-12-07 10:36:50|2990.23|2990.23|2990.11|2990.11|2990.23|2990.23|2990.11|2990.11|0
1638873430000|2021-12-07 10:37:10|2989.97|2989.97|2989.65|2989.65|2989.97|2989.97|2989.65|2989.65|0
1638873440000|2021-12-07 10:37:20|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|0
1638873450000|2021-12-07 10:37:30|2989.51|2989.51|2988.93|2988.93|2989.51|2989.51|2988.93|2988.93|0
1638873460000|2021-12-07 10:37:40|2988.88|2988.88|2989.06|2989.06|2989.06|2989.06|2988.88|2988.88|0
1638873490000|2021-12-07 10:38:10|2988.95|2988.95|2988.83|2988.83|2988.95|2988.95|2988.83|2988.83|0
1638873520000|2021-12-07 10:38:40|2988.98|2988.98|2989.06|2989.06|2989.06|2989.06|2988.91|2988.91|0
1638873550000|2021-12-07 10:39:10|2988.99|2988.99|2988.99|2988.99|2988.99|2988.99|2988.99|2988.99|0
1638873570000|2021-12-07 10:39:30|2988.92|2988.92|2988.86|2988.86|2988.92|2988.92|2988.86|2988.86|0
1638873580000|2021-12-07 10:39:40|2988.96|2988.96|2989.12|2989.12|2989.12|2989.12|2988.96|2988.96|0
1638873590000|2021-12-07 10:39:50|2989.1|2989.1|2989.16|2989.16|2989.16|2989.16|2989.1|2989.1|0
1638873620000|2021-12-07 10:40:20|2989.18|2989.18|2989.12|2989.12|2989.18|2989.18|2989.12|2989.12|0
1638873640000|2021-12-07 10:40:40|2989.23|2989.23|2989.23|2989.23|2989.23|2989.23|2989.23|2989.23|0
1638873650000|2021-12-07 10:40:50|2989.52|2989.52|2989.82|2989.82|2989.82|2989.82|2989.52|2989.52|0
1638873660000|2021-12-07 10:41:00|2989.92|2989.92|2989.92|2989.92|2989.92|2989.92|2989.92|2989.92|0
1638873690000|2021-12-07 10:41:30|2989.48|2989.48|2989.28|2989.28|2989.48|2989.48|2989.28|2989.28|0
1638873720000|2021-12-07 10:42:00|2989.14|2989.14|2989.2|2989.2|2989.2|2989.2|2989.14|2989.14|0
1638873730000|2021-12-07 10:42:10|2989.3|2989.3|2989.2|2989.2|2989.3|2989.3|2989.2|2989.2|0
1638873740000|2021-12-07 10:42:20|2989.25|2989.25|2989.2|2989.2|2989.25|2989.25|2989.2|2989.2|0
1638873750000|2021-12-07 10:42:30|2989.25|2989.25|2989.23|2989.23|2989.25|2989.25|2989.22|2989.22|0
1638873780000|2021-12-07 10:43:00|2989.13|2989.13|2989.19|2989.19|2989.19|2989.19|2989.13|2989.13|0
1638873810000|2021-12-07 10:43:30|2989.26|2989.26|2989.26|2989.26|2989.26|2989.26|2989.26|2989.26|0
1638873820000|2021-12-07 10:43:40|2989.29|2989.29|2989.26|2989.26|2989.29|2989.29|2989.26|2989.26|0
1638873830000|2021-12-07 10:43:50|2989.31|2989.31|2989.31|2989.31|2989.31|2989.31|2989.31|2989.31|0
1638873840000|2021-12-07 10:44:00|2989.43|2989.43|2989.07|2989.07|2989.51|2989.51|2989.07|2989.07|0
1638873850000|2021-12-07 10:44:10|2989.22|2989.22|2989.11|2989.11|2989.22|2989.22|2989.11|2989.11|0
1638873870000|2021-12-07 10:44:30|2989.04|2989.04|2989.3|2989.3|2989.3|2989.3|2989.04|2989.04|0
1638873880000|2021-12-07 10:44:40|2989.37|2989.37|2989.4|2989.4|2989.43|2989.43|2989.37|2989.37|0
1638873920000|2021-12-07 10:45:20|2989.15|2989.15|2989.05|2989.05|2989.15|2989.15|2989.05|2989.05|0
1638873940000|2021-12-07 10:45:40|2989.18|2989.18|2989.14|2989.14|2989.18|2989.18|2989.14|2989.14|0
1638873950000|2021-12-07 10:45:50|2989.27|2989.27|2989.27|2989.27|2989.27|2989.27|2989.27|2989.27|0
1638873960000|2021-12-07 10:46:00|2989.33|2989.33|2989.59|2989.59|2989.59|2989.59|2989.33|2989.33|0
1638873980000|2021-12-07 10:46:20|2990.03|2990.03|2990.03|2990.03|2990.03|2990.03|2990.03|2990.03|0
1638873990000|2021-12-07 10:46:30|2990.11|2990.11|2990.5|2990.5|2990.54|2990.54|2990.11|2990.11|0
1638874020000|2021-12-07 10:47:00|2990.46|2990.46|2990.45|2990.45|2990.46|2990.46|2990.45|2990.45|0
1638874030000|2021-12-07 10:47:10|2990.58|2990.58|2990.58|2990.58|2990.58|2990.58|2990.58|2990.58|0
1638874040000|2021-12-07 10:47:20|2990.82|2990.82|2990.82|2990.82|2990.82|2990.82|2990.82|2990.82|0
1638874050000|2021-12-07 10:47:30|2990.76|2990.76|2990.76|2990.76|2990.76|2990.76|2990.76|2990.76|0
1638874070000|2021-12-07 10:47:50|2990.9|2990.9|2991.11|2991.11|2991.11|2991.11|2990.9|2990.9|0
1638874080000|2021-12-07 10:48:00|2990.97|2990.97|2990.86|2990.86|2991.13|2991.13|2990.86|2990.86|0
1638874090000|2021-12-07 10:48:10|2990.8|2990.8|2990.8|2990.8|2990.8|2990.8|2990.8|2990.8|0
1638874100000|2021-12-07 10:48:20|2990.82|2990.82|2990.89|2990.89|2990.89|2990.89|2990.6|2990.6|0
1638874110000|2021-12-07 10:48:30|2991.06|2991.06|2991.16|2991.16|2991.16|2991.16|2991.06|2991.06|0
1638874120000|2021-12-07 10:48:40|2991.03|2991.03|2991.1|2991.1|2991.1|2991.1|2991.03|2991.03|0
1638874130000|2021-12-07 10:48:50|2991.03|2991.03|2991.03|2991.03|2991.03|2991.03|2991.03|2991.03|0
1638874140000|2021-12-07 10:49:00|2991.1|2991.1|2991.16|2991.16|2991.16|2991.16|2991.1|2991.1|0
1638874160000|2021-12-07 10:49:20|2991.11|2991.11|2991.12|2991.12|2991.18|2991.18|2991.11|2991.11|0
1638874210000|2021-12-07 10:50:10|2991.71|2991.71|2991.71|2991.71|2991.71|2991.71|2991.71|2991.71|0
1638874220000|2021-12-07 10:50:20|2992.15|2992.15|2992.49|2992.49|2992.49|2992.49|2992.05|2992.05|0
1638874230000|2021-12-07 10:50:30|2992.05|2992.05|2992.18|2992.18|2992.25|2992.25|2992.05|2992.05|0
1638874240000|2021-12-07 10:50:40|2992.12|2992.12|2992.06|2992.06|2992.12|2992.12|2992.06|2992.06|0
1638874260000|2021-12-07 10:51:00|2992.13|2992.13|2992.6|2992.6|2992.64|2992.64|2992.13|2992.13|0
1638874270000|2021-12-07 10:51:10|2992.5|2992.5|2992.5|2992.5|2992.5|2992.5|2992.5|2992.5|0
1638874280000|2021-12-07 10:51:20|2992.61|2992.61|2992.78|2992.78|2992.78|2992.78|2992.61|2992.61|0
1638874290000|2021-12-07 10:51:30|2992.82|2992.82|2992.93|2992.93|2992.94|2992.94|2992.81|2992.81|0
1638874300000|2021-12-07 10:51:40|2993.04|2993.04|2993.04|2993.04|2993.04|2993.04|2993.04|2993.04|0
1638874310000|2021-12-07 10:51:50|2993.3|2993.3|2993.3|2993.3|2993.3|2993.3|2993.3|2993.3|0
1638874320000|2021-12-07 10:52:00|2993.36|2993.36|2993.69|2993.69|2993.82|2993.82|2993.36|2993.36|0
1638874330000|2021-12-07 10:52:10|2993.56|2993.56|2993.5|2993.5|2993.56|2993.56|2993.5|2993.5|0
1638874340000|2021-12-07 10:52:20|2993.2|2993.2|2993.31|2993.31|2993.31|2993.31|2993.2|2993.2|0
1638874350000|2021-12-07 10:52:30|2993.17|2993.17|2993.06|2993.06|2993.17|2993.17|2993.06|2993.06|0
1638874360000|2021-12-07 10:52:40|2992.96|2992.96|2993.06|2993.06|2993.06|2993.06|2992.96|2992.96|0
1638874380000|2021-12-07 10:53:00|2992.99|2992.99|2992.99|2992.99|2992.99|2992.99|2992.99|2992.99|0
1638874390000|2021-12-07 10:53:10|2992.92|2992.92|2992.92|2992.92|2992.92|2992.92|2992.92|2992.92|0
1638874400000|2021-12-07 10:53:20|2992.86|2992.86|2992.86|2992.86|2992.86|2992.86|2992.86|2992.86|0
1638874420000|2021-12-07 10:53:40|2992.88|2992.88|2992.92|2992.92|2992.95|2992.95|2992.88|2992.88|0
1638874430000|2021-12-07 10:53:50|2992.8|2992.8|2992.8|2992.8|2992.8|2992.8|2992.8|2992.8|0
1638874440000|2021-12-07 10:54:00|2992.87|2992.87|2992.77|2992.77|2992.87|2992.87|2992.77|2992.77|0
1638874450000|2021-12-07 10:54:10|2992.7|2992.7|2992.7|2992.7|2992.7|2992.7|2992.7|2992.7|0
1638874460000|2021-12-07 10:54:20|2992.69|2992.69|2992.69|2992.69|2992.69|2992.69|2992.69|2992.69|0
1638874500000|2021-12-07 10:55:00|2992.81|2992.81|2992.95|2992.95|2992.95|2992.95|2992.81|2992.81|0
1638874510000|2021-12-07 10:55:10|2992.36|2992.36|2992.36|2992.36|2992.36|2992.36|2992.36|2992.36|0
1638874520000|2021-12-07 10:55:20|2992.23|2992.23|2992.09|2992.09|2992.29|2992.29|2992.09|2992.09|0
1638874530000|2021-12-07 10:55:30|2991.99|2991.99|2992.32|2992.32|2992.32|2992.32|2991.84|2991.84|0
1638874540000|2021-12-07 10:55:40|2992.24|2992.24|2991.93|2991.93|2992.24|2992.24|2991.93|2991.93|0
1638874550000|2021-12-07 10:55:50|2992|2992|2992.2|2992.2|2992.2|2992.2|2992|2992|0
1638874560000|2021-12-07 10:56:00|2992.27|2992.27|2992.27|2992.27|2992.27|2992.27|2992.27|2992.27|0
1638874570000|2021-12-07 10:56:10|2992.39|2992.39|2992.39|2992.39|2992.39|2992.39|2992.39|2992.39|0
1638874600000|2021-12-07 10:56:40|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|0
1638874610000|2021-12-07 10:56:50|2992.33|2992.33|2992.44|2992.44|2992.44|2992.44|2992.33|2992.33|0
1638874620000|2021-12-07 10:57:00|2992.37|2992.37|2992.37|2992.37|2992.37|2992.37|2992.37|2992.37|0
1638874640000|2021-12-07 10:57:20|2992.3|2992.3|2992.37|2992.37|2992.37|2992.37|2992.3|2992.3|0
1638874650000|2021-12-07 10:57:30|2992.52|2992.52|2992.73|2992.73|2992.73|2992.73|2992.52|2992.52|0
1638874680000|2021-12-07 10:58:00|2993.17|2993.17|2992.78|2992.78|2993.17|2993.17|2992.78|2992.78|0
1638874720000|2021-12-07 10:58:40|2993.24|2993.24|2993.24|2993.24|2993.24|2993.24|2993.24|2993.24|0
1638874740000|2021-12-07 10:59:00|2993.13|2993.13|2993.37|2993.37|2993.37|2993.37|2993.13|2993.13|0
1638874770000|2021-12-07 10:59:30|2993.48|2993.48|2993.48|2993.48|2993.48|2993.48|2993.48|2993.48|0
1638874780000|2021-12-07 10:59:40|2993.35|2993.35|2992.38|2992.38|2993.35|2993.35|2992.38|2992.38|0
1638874790000|2021-12-07 10:59:50|2992.31|2992.31|2991.9|2991.9|2992.31|2992.31|2991.9|2991.9|0
1638874810000|2021-12-07 11:00:10|2991.8|2991.8|2991.9|2991.9|2992.01|2992.01|2991.8|2991.8|0
1638874820000|2021-12-07 11:00:20|2991.8|2991.8|2991.69|2991.69|2992|2992|2991.69|2991.69|0
1638874850000|2021-12-07 11:00:50|2991.9|2991.9|2992.43|2992.43|2992.43|2992.43|2991.9|2991.9|0
1638874860000|2021-12-07 11:01:00|2992.5|2992.5|2992.5|2992.5|2992.5|2992.5|2992.5|2992.5|0
1638874880000|2021-12-07 11:01:20|2992.53|2992.53|2992.68|2992.68|2992.68|2992.68|2992.53|2992.53|0
1638874890000|2021-12-07 11:01:30|2993.12|2993.12|2993.03|2993.03|2993.12|2993.12|2992.98|2992.98|0
1638874900000|2021-12-07 11:01:40|2993.15|2993.15|2993.15|2993.15|2993.15|2993.15|2993.15|2993.15|0
1638874920000|2021-12-07 11:02:00|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|0
1638874930000|2021-12-07 11:02:10|2993.14|2993.14|2993.2|2993.2|2993.2|2993.2|2993.14|2993.14|0
1638874940000|2021-12-07 11:02:20|2993.26|2993.26|2993.26|2993.26|2993.26|2993.26|2993.26|2993.26|0
1638874950000|2021-12-07 11:02:30|2993.32|2993.32|2993.3|2993.3|2993.32|2993.32|2993.3|2993.3|0
1638874960000|2021-12-07 11:02:40|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|0
1638874970000|2021-12-07 11:02:50|2993.28|2993.28|2993.27|2993.27|2993.34|2993.34|2993.27|2993.27|0
1638874980000|2021-12-07 11:03:00|2993.29|2993.29|2993.41|2993.41|2993.47|2993.47|2993.29|2993.29|0
1638874990000|2021-12-07 11:03:10|2993.53|2993.53|2993.53|2993.53|2993.53|2993.53|2993.53|2993.53|0
1638875000000|2021-12-07 11:03:20|2993.66|2993.66|2993.66|2993.66|2993.66|2993.66|2993.66|2993.66|0
1638875020000|2021-12-07 11:03:40|2993.08|2993.08|2993.22|2993.22|2993.22|2993.22|2993.08|2993.08|0
1638875030000|2021-12-07 11:03:50|2993.28|2993.28|2993.24|2993.24|2993.34|2993.34|2993.24|2993.24|0
1638875050000|2021-12-07 11:04:10|2993.35|2993.35|2993.46|2993.46|2993.46|2993.46|2993.35|2993.35|0
1638875070000|2021-12-07 11:04:30|2993.58|2993.58|2993.72|2993.72|2993.84|2993.84|2993.56|2993.56|0
1638875080000|2021-12-07 11:04:40|2993.78|2993.78|2993.9|2993.9|2993.9|2993.9|2993.78|2993.78|0
1638875090000|2021-12-07 11:04:50|2994.03|2994.03|2994.21|2994.21|2994.23|2994.23|2994.03|2994.03|0
1638875100000|2021-12-07 11:05:00|2994.22|2994.22|2993.81|2993.81|2994.24|2994.24|2993.81|2993.81|0
1638875110000|2021-12-07 11:05:10|2993.84|2993.84|2993.77|2993.77|2993.9|2993.9|2993.47|2993.47|0
1638875120000|2021-12-07 11:05:20|2994.02|2994.02|2994.02|2994.02|2994.02|2994.02|2994.02|2994.02|0
1638875140000|2021-12-07 11:05:40|2993.96|2993.96|2993.82|2993.82|2994.07|2994.07|2993.82|2993.82|0
1638875150000|2021-12-07 11:05:50|2993.97|2993.97|2993.97|2993.97|2993.97|2993.97|2993.97|2993.97|0
1638875160000|2021-12-07 11:06:00|2993.91|2993.91|2993.76|2993.76|2993.93|2993.93|2993.76|2993.76|0
1638875170000|2021-12-07 11:06:10|2993.66|2993.66|2993.66|2993.66|2993.66|2993.66|2993.66|2993.66|0
1638875190000|2021-12-07 11:06:30|2993.53|2993.53|2993.29|2993.29|2993.53|2993.53|2993.29|2993.29|0
1638875200000|2021-12-07 11:06:40|2993.34|2993.34|2993.45|2993.45|2993.45|2993.45|2993.34|2993.34|0
1638875210000|2021-12-07 11:06:50|2993.58|2993.58|2993.58|2993.58|2993.58|2993.58|2993.58|2993.58|0
1638875220000|2021-12-07 11:07:00|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|0
1638875250000|2021-12-07 11:07:30|2993.83|2993.83|2993.73|2993.73|2993.83|2993.83|2993.73|2993.73|0
1638875260000|2021-12-07 11:07:40|2993.79|2993.79|2993.79|2993.79|2993.79|2993.79|2993.79|2993.79|0
1638875300000|2021-12-07 11:08:20|2993.72|2993.72|2993.67|2993.67|2993.72|2993.72|2993.56|2993.56|0
1638875310000|2021-12-07 11:08:30|2993.54|2993.54|2993.47|2993.47|2993.54|2993.54|2993.47|2993.47|0
1638875330000|2021-12-07 11:08:50|2993.54|2993.54|2993.7|2993.7|2993.7|2993.7|2993.54|2993.54|0
1638875340000|2021-12-07 11:09:00|2993.76|2993.76|2993.59|2993.59|2993.76|2993.76|2993.59|2993.59|0
1638875350000|2021-12-07 11:09:10|2993.65|2993.65|2993.65|2993.65|2993.65|2993.65|2993.65|2993.65|0
1638875370000|2021-12-07 11:09:30|2994.11|2994.11|2994.11|2994.11|2994.11|2994.11|2994.11|2994.11|0
1638875390000|2021-12-07 11:09:50|2994.17|2994.17|2994.52|2994.52|2994.52|2994.52|2994.17|2994.17|0
1638875400000|2021-12-07 11:10:00|2994.59|2994.59|2994.96|2994.96|2994.96|2994.96|2994.59|2994.59|0
1638875410000|2021-12-07 11:10:10|2994.99|2994.99|2995.05|2995.05|2995.1|2995.1|2994.96|2994.96|0
1638875440000|2021-12-07 11:10:40|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|0
1638875450000|2021-12-07 11:10:50|2995.44|2995.44|2995.53|2995.53|2995.67|2995.67|2995.38|2995.38|0
1638875470000|2021-12-07 11:11:10|2995.56|2995.56|2995.81|2995.81|2995.81|2995.81|2995.53|2995.53|0
1638875480000|2021-12-07 11:11:20|2995.84|2995.84|2995.84|2995.84|2995.84|2995.84|2995.84|2995.84|0
1638875490000|2021-12-07 11:11:30|2995.97|2995.97|2995.97|2995.97|2995.97|2995.97|2995.97|2995.97|0
1638875500000|2021-12-07 11:11:40|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|0
1638875510000|2021-12-07 11:11:50|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|0
1638875520000|2021-12-07 11:12:00|2995.94|2995.94|2995.94|2995.94|2995.94|2995.94|2995.94|2995.94|0
1638875540000|2021-12-07 11:12:20|2996.05|2996.05|2995.52|2995.52|2996.05|2996.05|2995.52|2995.52|0
1638875550000|2021-12-07 11:12:30|2995.48|2995.48|2995.46|2995.46|2995.48|2995.48|2995.46|2995.46|0
1638875560000|2021-12-07 11:12:40|2995.41|2995.41|2995.41|2995.41|2995.41|2995.41|2995.41|2995.41|0
1638875580000|2021-12-07 11:13:00|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|0
1638875590000|2021-12-07 11:13:10|2995.32|2995.32|2995.35|2995.35|2995.35|2995.35|2995.32|2995.32|0
1638875600000|2021-12-07 11:13:20|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|0
1638875630000|2021-12-07 11:13:50|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|0
1638875640000|2021-12-07 11:14:00|2995.76|2995.76|2995.56|2995.56|2995.84|2995.84|2995.56|2995.56|0
1638875660000|2021-12-07 11:14:20|2995.12|2995.12|2994.88|2994.88|2995.12|2995.12|2994.88|2994.88|0
1638875670000|2021-12-07 11:14:30|2995.46|2995.46|2995.65|2995.65|2995.65|2995.65|2995.46|2995.46|0
1638875680000|2021-12-07 11:14:40|2995.93|2995.93|2996.86|2996.86|2996.86|2996.86|2995.93|2995.93|0
1638875700000|2021-12-07 11:15:00|2996.92|2996.92|2996.94|2996.94|2996.94|2996.94|2996.92|2996.92|0
1638875710000|2021-12-07 11:15:10|2997.51|2997.51|2997.79|2997.79|2997.79|2997.79|2997.51|2997.51|0
1638875720000|2021-12-07 11:15:20|2998.09|2998.09|2998.2|2998.2|2998.24|2998.24|2998.09|2998.09|0
1638875740000|2021-12-07 11:15:40|2998.14|2998.14|2998.42|2998.42|2998.42|2998.42|2998.14|2998.14|0
1638875750000|2021-12-07 11:15:50|2998.29|2998.29|2998.29|2998.29|2998.29|2998.29|2998.29|2998.29|0
1638875760000|2021-12-07 11:16:00|2998.63|2998.63|2998.34|2998.34|2998.63|2998.63|2998.34|2998.34|0
1638875800000|2021-12-07 11:16:40|2998.63|2998.63|2998.63|2998.63|2998.63|2998.63|2998.63|2998.63|0
1638875810000|2021-12-07 11:16:50|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|0
1638875820000|2021-12-07 11:17:00|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|0
1638875830000|2021-12-07 11:17:10|2999.21|2999.21|2999.23|2999.23|2999.23|2999.23|2999.21|2999.21|0
1638875850000|2021-12-07 11:17:30|2998.79|2998.79|2998.79|2998.79|2998.79|2998.79|2998.79|2998.79|0
1638875860000|2021-12-07 11:17:40|2998.68|2998.68|2999.04|2999.04|2999.04|2999.04|2998.68|2998.68|0
1638875890000|2021-12-07 11:18:10|2999.1|2999.1|2999.04|2999.04|2999.1|2999.1|2999.04|2999.04|0
1638875910000|2021-12-07 11:18:30|2998.85|2998.85|2998.91|2998.91|2998.91|2998.91|2998.85|2998.85|0
1638875920000|2021-12-07 11:18:40|2998.88|2998.88|2999.39|2999.39|2999.39|2999.39|2998.88|2998.88|0
1638875930000|2021-12-07 11:18:50|2999.5|2999.5|2999.88|2999.88|2999.88|2999.88|2999.5|2999.5|0
1638875940000|2021-12-07 11:19:00|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|0
1638875950000|2021-12-07 11:19:10|2999.67|2999.67|2999.78|2999.78|2999.78|2999.78|2999.67|2999.67|0
1638875960000|2021-12-07 11:19:20|2999.77|2999.77|2999.77|2999.77|2999.77|2999.77|2999.77|2999.77|0
1638875970000|2021-12-07 11:19:30|2999.74|2999.74|2999.63|2999.63|2999.74|2999.74|2999.63|2999.63|0
1638875990000|2021-12-07 11:19:50|2999.7|2999.7|2999.59|2999.59|2999.7|2999.7|2999.59|2999.59|0
1638876010000|2021-12-07 11:20:10|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|0
1638876020000|2021-12-07 11:20:20|2999.49|2999.49|2999.74|2999.74|2999.74|2999.74|2999.49|2999.49|0
1638876030000|2021-12-07 11:20:30|2999.84|2999.84|2999.84|2999.84|2999.84|2999.84|2999.84|2999.84|0
1638876050000|2021-12-07 11:20:50|2999.77|2999.77|2999.77|2999.77|2999.77|2999.77|2999.77|2999.77|0
1638876060000|2021-12-07 11:21:00|2999.84|2999.84|2999.84|2999.84|2999.84|2999.84|2999.84|2999.84|0
1638876070000|2021-12-07 11:21:10|2999.96|2999.96|2999.95|2999.95|2999.96|2999.96|2999.95|2999.95|0
1638876090000|2021-12-07 11:21:30|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|0
1638876100000|2021-12-07 11:21:40|2999.95|2999.95|3000.23|3000.23|3000.23|3000.23|2999.95|2999.95|0
1638876110000|2021-12-07 11:21:50|3000.52|3000.52|3000.52|3000.52|3000.52|3000.52|3000.52|3000.52|0
1638876120000|2021-12-07 11:22:00|3001.1|3001.1|3001.33|3001.33|3001.39|3001.39|3001.1|3001.1|0
1638876130000|2021-12-07 11:22:10|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|0
1638876150000|2021-12-07 11:22:30|3001.12|3001.12|3000.99|3000.99|3001.12|3001.12|3000.99|3000.99|0
1638876170000|2021-12-07 11:22:50|3001.08|3001.08|3001.1|3001.1|3001.1|3001.1|3001.08|3001.08|0
1638876180000|2021-12-07 11:23:00|3001.03|3001.03|3001.16|3001.16|3001.23|3001.23|3001|3001|0
1638876190000|2021-12-07 11:23:10|3001.44|3001.44|3001.44|3001.44|3001.44|3001.44|3001.44|3001.44|0
1638876200000|2021-12-07 11:23:20|3001.42|3001.42|3001.39|3001.39|3001.42|3001.42|3001.39|3001.39|0
1638876210000|2021-12-07 11:23:30|3001.37|3001.37|3000.59|3000.59|3001.44|3001.44|3000.59|3000.59|0
1638876220000|2021-12-07 11:23:40|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|0
1638876230000|2021-12-07 11:23:50|2999.86|2999.86|2999.42|2999.42|2999.86|2999.86|2999.42|2999.42|0
1638876240000|2021-12-07 11:24:00|2999.49|2999.49|2999.23|2999.23|2999.49|2999.49|2999.23|2999.23|0
1638876250000|2021-12-07 11:24:10|2999|2999|2998.79|2998.79|2999|2999|2998.67|2998.67|0
1638876260000|2021-12-07 11:24:20|2998.73|2998.73|2998.73|2998.73|2998.73|2998.73|2998.73|2998.73|0
1638876270000|2021-12-07 11:24:30|2998.66|2998.66|2998.63|2998.63|2998.66|2998.66|2998.5|2998.5|0
1638876280000|2021-12-07 11:24:40|2998.37|2998.37|2998.31|2998.31|2998.37|2998.37|2998.31|2998.31|0
1638876290000|2021-12-07 11:24:50|2998.59|2998.59|2998.59|2998.59|2998.59|2998.59|2998.59|2998.59|0
1638876300000|2021-12-07 11:25:00|2998.64|2998.64|2998.76|2998.76|2998.76|2998.76|2998.57|2998.57|0
1638876320000|2021-12-07 11:25:20|2998.6|2998.6|2998.95|2998.95|2998.95|2998.95|2998.6|2998.6|0
1638876330000|2021-12-07 11:25:30|2999.02|2999.02|2999.02|2999.02|2999.02|2999.02|2998.9|2998.9|0
1638876360000|2021-12-07 11:26:00|2998.95|2998.95|2998.95|2998.95|2998.95|2998.95|2998.95|2998.95|0
1638876370000|2021-12-07 11:26:10|2999.06|2999.06|2999.47|2999.47|2999.47|2999.47|2999.06|2999.06|0
1638876390000|2021-12-07 11:26:30|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|0
1638876400000|2021-12-07 11:26:40|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|2999.4|2999.4|0
1638876420000|2021-12-07 11:27:00|2999.4|2999.4|2999.34|2999.34|2999.4|2999.4|2999.27|2999.27|0
1638876430000|2021-12-07 11:27:10|2999.27|2999.27|2999.21|2999.21|2999.27|2999.27|2999.21|2999.21|0
1638876450000|2021-12-07 11:27:30|2999.17|2999.17|2999.47|2999.47|2999.47|2999.47|2999.17|2999.17|0
1638876470000|2021-12-07 11:27:50|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|0
1638876480000|2021-12-07 11:28:00|2999.6|2999.6|2999.66|2999.66|2999.66|2999.66|2999.6|2999.6|0
1638876490000|2021-12-07 11:28:10|2999.74|2999.74|2999.87|2999.87|2999.87|2999.87|2999.74|2999.74|0
1638876500000|2021-12-07 11:28:20|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|0
1638876510000|2021-12-07 11:28:30|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|0
1638876520000|2021-12-07 11:28:40|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|0
1638876530000|2021-12-07 11:28:50|2999.88|2999.88|3000|3000|3000|3000|2999.88|2999.88|0
1638876540000|2021-12-07 11:29:00|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|0
1638876550000|2021-12-07 11:29:10|3000.24|3000.24|3000.73|3000.73|3000.73|3000.73|3000.24|3000.24|0
1638876560000|2021-12-07 11:29:20|3000.63|3000.63|3000.63|3000.63|3000.69|3000.69|3000.63|3000.63|0
1638876570000|2021-12-07 11:29:30|3000.52|3000.52|3000.52|3000.52|3000.52|3000.52|3000.52|3000.52|0
1638876580000|2021-12-07 11:29:40|3000.63|3000.63|3000.45|3000.45|3000.63|3000.63|3000.33|3000.33|0
1638876590000|2021-12-07 11:29:50|3000.52|3000.52|3000.56|3000.56|3000.56|3000.56|3000.4|3000.4|0
1638876610000|2021-12-07 11:30:10|3000.52|3000.52|3000.52|3000.52|3000.52|3000.52|3000.52|3000.52|0
1638876630000|2021-12-07 11:30:30|3000.97|3000.97|3000.97|3000.97|3000.97|3000.97|3000.97|3000.97|0
1638876640000|2021-12-07 11:30:40|3001.25|3001.25|3001.25|3001.25|3001.25|3001.25|3001.25|3001.25|0
1638876650000|2021-12-07 11:30:50|3001.48|3001.48|3001.48|3001.48|3001.48|3001.48|3001.48|3001.48|0
1638876680000|2021-12-07 11:31:20|3001.53|3001.53|3000.72|3000.72|3001.55|3001.55|3000.72|3000.72|0
1638876690000|2021-12-07 11:31:30|3000.67|3000.67|3000.63|3000.63|3000.67|3000.67|3000.63|3000.63|0
1638876700000|2021-12-07 11:31:40|3000.65|3000.65|3000.51|3000.51|3000.65|3000.65|3000.51|3000.51|0
1638876710000|2021-12-07 11:31:50|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|0
1638876720000|2021-12-07 11:32:00|3000.68|3000.68|3000.98|3000.98|3000.98|3000.98|3000.68|3000.68|0
1638876730000|2021-12-07 11:32:10|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|0
1638876780000|2021-12-07 11:33:00|3000.63|3000.63|3000.53|3000.53|3000.63|3000.63|3000.53|3000.53|0
1638876790000|2021-12-07 11:33:10|3000.67|3000.67|3000.82|3000.82|3000.82|3000.82|3000.67|3000.67|0
1638876800000|2021-12-07 11:33:20|3000.71|3000.71|3000.71|3000.71|3000.71|3000.71|3000.71|3000.71|0
1638876820000|2021-12-07 11:33:40|3001|3001|3001.2|3001.2|3001.2|3001.2|3001|3001|0
1638876840000|2021-12-07 11:34:00|3001.3|3001.3|3001.36|3001.36|3001.36|3001.36|3001.3|3001.3|0
1638876860000|2021-12-07 11:34:20|3001.07|3001.07|3001.42|3001.42|3001.42|3001.42|3001.07|3001.07|0
1638876870000|2021-12-07 11:34:30|3001.68|3001.68|3001.75|3001.75|3001.75|3001.75|3001.68|3001.68|0
1638876880000|2021-12-07 11:34:40|3001.78|3001.78|3001.54|3001.54|3001.78|3001.78|3001.54|3001.54|0
1638876900000|2021-12-07 11:35:00|3001.23|3001.23|3001.23|3001.23|3001.23|3001.23|3001.23|3001.23|0
1638876910000|2021-12-07 11:35:10|3000.79|3000.79|3000.79|3000.79|3000.79|3000.79|3000.79|3000.79|0
1638876920000|2021-12-07 11:35:20|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|0
1638876930000|2021-12-07 11:35:30|3000.65|3000.65|3000.34|3000.34|3000.65|3000.65|3000.34|3000.34|0
1638876950000|2021-12-07 11:35:50|3000.23|3000.23|3000.34|3000.34|3000.34|3000.34|3000.23|3000.23|0
1638876960000|2021-12-07 11:36:00|3000.28|3000.28|3000.4|3000.4|3000.4|3000.4|3000.28|3000.28|0
1638876980000|2021-12-07 11:36:20|3000.25|3000.25|3000.1|3000.1|3000.25|3000.25|3000.1|3000.1|0
1638877000000|2021-12-07 11:36:40|3000|3000|3000.28|3000.28|3000.28|3000.28|3000|3000|0
1638877020000|2021-12-07 11:37:00|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|0
1638877040000|2021-12-07 11:37:20|3000.13|3000.13|2999.9|2999.9|3000.24|3000.24|2999.9|2999.9|0
1638877050000|2021-12-07 11:37:30|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|0
1638877070000|2021-12-07 11:37:50|3000.05|3000.05|3000.05|3000.05|3000.05|3000.05|3000.05|3000.05|0
1638877080000|2021-12-07 11:38:00|2999.95|2999.95|2999.95|2999.95|2999.95|2999.95|2999.95|2999.95|0
1638877090000|2021-12-07 11:38:10|2999.89|2999.89|2999.6|2999.6|2999.89|2999.89|2999.6|2999.6|0
1638877120000|2021-12-07 11:38:40|2999.31|2999.31|2999.44|2999.44|2999.44|2999.44|2999.31|2999.31|0
1638877140000|2021-12-07 11:39:00|2999.72|2999.72|2999.72|2999.72|2999.72|2999.72|2999.72|2999.72|0
1638877150000|2021-12-07 11:39:10|2999.63|2999.63|2999.63|2999.63|2999.63|2999.63|2999.63|2999.63|0
1638877180000|2021-12-07 11:39:40|2999.73|2999.73|2999.73|2999.73|2999.73|2999.73|2999.73|2999.73|0
1638877240000|2021-12-07 11:40:40|2999.71|2999.71|2999.94|2999.94|2999.94|2999.94|2999.71|2999.71|0
1638877250000|2021-12-07 11:40:50|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|0
1638877260000|2021-12-07 11:41:00|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|0
1638877270000|2021-12-07 11:41:10|2999.93|2999.93|2999.86|2999.86|2999.93|2999.93|2999.86|2999.86|0
1638877280000|2021-12-07 11:41:20|2999.9|2999.9|2999.9|2999.9|2999.9|2999.9|2999.9|2999.9|0
1638877300000|2021-12-07 11:41:40|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|0
1638877320000|2021-12-07 11:42:00|2999.85|2999.85|3000|3000|3000|3000|2999.85|2999.85|0
1638877330000|2021-12-07 11:42:10|3000.15|3000.15|3000.55|3000.55|3000.55|3000.55|3000.15|3000.15|0
1638877340000|2021-12-07 11:42:20|3000.99|3000.99|3000.99|3000.99|3000.99|3000.99|3000.99|3000.99|0
1638877370000|2021-12-07 11:42:50|3000.72|3000.72|3000.61|3000.61|3000.78|3000.78|3000.61|3000.61|0
1638877380000|2021-12-07 11:43:00|3000.68|3000.68|3000.54|3000.54|3000.68|3000.68|3000.54|3000.54|0
1638877390000|2021-12-07 11:43:10|3000.44|3000.44|3000.44|3000.44|3000.44|3000.44|3000.44|3000.44|0
1638877400000|2021-12-07 11:43:20|3000.5|3000.5|3000.5|3000.5|3000.5|3000.5|3000.5|3000.5|0
1638877410000|2021-12-07 11:43:30|3000.43|3000.43|3000.56|3000.56|3000.56|3000.56|3000.43|3000.43|0
1638877420000|2021-12-07 11:43:40|3000.68|3000.68|3000.75|3000.75|3000.75|3000.75|3000.68|3000.68|0
1638877430000|2021-12-07 11:43:50|3000.6|3000.6|3000.54|3000.54|3000.6|3000.6|3000.47|3000.47|0
1638877440000|2021-12-07 11:44:00|3000.6|3000.6|3000.6|3000.6|3000.6|3000.6|3000.6|3000.6|0
1638877450000|2021-12-07 11:44:10|3000.67|3000.67|3000.73|3000.73|3000.73|3000.73|3000.67|3000.67|0
1638877470000|2021-12-07 11:44:30|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|0
1638877490000|2021-12-07 11:44:50|3001.08|3001.08|3001.08|3001.08|3001.08|3001.08|3001.08|3001.08|0
1638877500000|2021-12-07 11:45:00|3000.98|3000.98|3000.98|3000.98|3000.98|3000.98|3000.98|3000.98|0
1638877510000|2021-12-07 11:45:10|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|0
1638877530000|2021-12-07 11:45:30|3000.86|3000.86|3001.57|3001.57|3001.57|3001.57|3000.86|3000.86|0
1638877540000|2021-12-07 11:45:40|3001.63|3001.63|3001.56|3001.56|3001.63|3001.63|3001.56|3001.56|0
1638877570000|2021-12-07 11:46:10|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|0
1638877590000|2021-12-07 11:46:30|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|0
1638877600000|2021-12-07 11:46:40|3001.98|3001.98|3002.11|3002.11|3002.11|3002.11|3001.98|3001.98|0
1638877620000|2021-12-07 11:47:00|3002.04|3002.04|3001.97|3001.97|3002.04|3002.04|3001.97|3001.97|0
1638877630000|2021-12-07 11:47:10|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|0
1638877640000|2021-12-07 11:47:20|3002.1|3002.1|3002.17|3002.17|3002.17|3002.17|3002.1|3002.1|0
1638877660000|2021-12-07 11:47:40|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|0
1638877670000|2021-12-07 11:47:50|3002.53|3002.53|3002.08|3002.08|3002.53|3002.53|3002.08|3002.08|0
1638877680000|2021-12-07 11:48:00|3002.58|3002.58|3002.58|3002.58|3002.58|3002.58|3002.58|3002.58|0
1638877700000|2021-12-07 11:48:20|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|0
1638877730000|2021-12-07 11:48:50|3002.94|3002.94|3002.94|3002.94|3002.94|3002.94|3002.94|3002.94|0
1638877760000|2021-12-07 11:49:20|3002.96|3002.96|3003.3|3003.3|3003.3|3003.3|3002.96|3002.96|0
1638877790000|2021-12-07 11:49:50|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|0
1638877810000|2021-12-07 11:50:10|3003.7|3003.7|3003.7|3003.7|3003.7|3003.7|3003.7|3003.7|0
1638877820000|2021-12-07 11:50:20|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|0
1638877830000|2021-12-07 11:50:30|3003.31|3003.31|3003.59|3003.59|3003.59|3003.59|3003.31|3003.31|0
1638877840000|2021-12-07 11:50:40|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|0
1638877860000|2021-12-07 11:51:00|3003.86|3003.86|3003.86|3003.86|3003.86|3003.86|3003.86|3003.86|0
1638877890000|2021-12-07 11:51:30|3003.84|3003.84|3003.84|3003.84|3003.84|3003.84|3003.84|3003.84|0
1638877910000|2021-12-07 11:51:50|3003.82|3003.82|3003.86|3003.86|3003.86|3003.86|3003.82|3003.82|0
1638877920000|2021-12-07 11:52:00|3003.79|3003.79|3003.79|3003.79|3003.79|3003.79|3003.79|3003.79|0
1638877940000|2021-12-07 11:52:20|3003.92|3003.92|3003.92|3003.92|3003.92|3003.92|3003.92|3003.92|0
1638877950000|2021-12-07 11:52:30|3003.99|3003.99|3003.99|3003.99|3003.99|3003.99|3003.99|3003.99|0
1638877970000|2021-12-07 11:52:50|3003.95|3003.95|3003.95|3003.95|3003.95|3003.95|3003.95|3003.95|0
1638877980000|2021-12-07 11:53:00|3003.9|3003.9|3003.9|3003.9|3003.9|3003.9|3003.9|3003.9|0
1638878000000|2021-12-07 11:53:20|3004.04|3004.04|3004.04|3004.04|3004.04|3004.04|3004.04|3004.04|0
1638878010000|2021-12-07 11:53:30|3003.91|3003.91|3003.91|3003.91|3003.91|3003.91|3003.91|3003.91|0
1638878020000|2021-12-07 11:53:40|3004.02|3004.02|3004.02|3004.02|3004.02|3004.02|3004.02|3004.02|0
1638878050000|2021-12-07 11:54:10|3003.91|3003.91|3003.81|3003.81|3003.91|3003.91|3003.81|3003.81|0
1638878060000|2021-12-07 11:54:20|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|0
1638878070000|2021-12-07 11:54:30|3003.83|3003.83|3003.75|3003.75|3003.83|3003.83|3003.75|3003.75|0
1638878090000|2021-12-07 11:54:50|3003.82|3003.82|3004|3004|3004|3004|3003.82|3003.82|0
1638878100000|2021-12-07 11:55:00|3004.16|3004.16|3004.16|3004.16|3004.16|3004.16|3004.16|3004.16|0
1638878110000|2021-12-07 11:55:10|3003.88|3003.88|3003.88|3003.88|3003.88|3003.88|3003.88|3003.88|0
1638878120000|2021-12-07 11:55:20|3004.16|3004.16|3004.18|3004.18|3004.18|3004.18|3004.16|3004.16|0
1638878130000|2021-12-07 11:55:30|3004.33|3004.33|3003.74|3003.74|3004.33|3004.33|3003.74|3003.74|0
1638878140000|2021-12-07 11:55:40|3004.03|3004.03|3004.41|3004.41|3004.41|3004.41|3003.97|3003.97|0
1638878150000|2021-12-07 11:55:50|3004.45|3004.45|3004.45|3004.45|3004.45|3004.45|3004.45|3004.45|0
1638878160000|2021-12-07 11:56:00|3004.38|3004.38|3004.31|3004.31|3004.38|3004.38|3004.31|3004.31|0
1638878170000|2021-12-07 11:56:10|3004.25|3004.25|3003.96|3003.96|3004.25|3004.25|3003.84|3003.84|0
1638878180000|2021-12-07 11:56:20|3003.81|3003.81|3003.81|3003.81|3003.81|3003.81|3003.81|3003.81|0
1638878190000|2021-12-07 11:56:30|3003.57|3003.57|3003.77|3003.77|3003.77|3003.77|3003.57|3003.57|0
1638878230000|2021-12-07 11:57:10|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|0
1638878240000|2021-12-07 11:57:20|3003.48|3003.48|3003.33|3003.33|3003.48|3003.48|3003.33|3003.33|0
1638878310000|2021-12-07 11:58:30|3003.27|3003.27|3003.27|3003.27|3003.27|3003.27|3003.27|3003.27|0
1638878320000|2021-12-07 11:58:40|3003.14|3003.14|3003.1|3003.1|3003.14|3003.14|3003.1|3003.1|0
1638878330000|2021-12-07 11:58:50|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|0
1638878340000|2021-12-07 11:59:00|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|0
1638878350000|2021-12-07 11:59:10|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|0
1638878360000|2021-12-07 11:59:20|3003.18|3003.18|3002.89|3002.89|3003.18|3003.18|3002.89|3002.89|0
1638878370000|2021-12-07 11:59:30|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|0
1638878380000|2021-12-07 11:59:40|3003.11|3003.11|3003.07|3003.07|3003.11|3003.11|3003.07|3003.07|0
1638878390000|2021-12-07 11:59:50|3002.95|3002.95|3002.95|3002.95|3002.95|3002.95|3002.95|3002.95|0
1638878400000|2021-12-07 12:00:00|3002.89|3002.89|3003.27|3003.27|3003.5|3003.5|3002.89|3002.89|0
1638878420000|2021-12-07 12:00:20|3003.34|3003.34|3002.82|3002.82|3003.34|3003.34|3002.82|3002.82|0
1638878430000|2021-12-07 12:00:30|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|0
1638878450000|2021-12-07 12:00:50|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|0
1638878460000|2021-12-07 12:01:00|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|0
1638878470000|2021-12-07 12:01:10|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|0
1638878480000|2021-12-07 12:01:20|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|0
1638878490000|2021-12-07 12:01:30|3001.8|3001.8|3001.8|3001.8|3001.8|3001.8|3001.8|3001.8|0
1638878500000|2021-12-07 12:01:40|3001.68|3001.68|3001.81|3001.81|3001.81|3001.81|3001.68|3001.68|0
1638878510000|2021-12-07 12:01:50|3001.37|3001.37|3001.37|3001.37|3001.37|3001.37|3001.37|3001.37|0
1638878520000|2021-12-07 12:02:00|3001.31|3001.31|3000.38|3000.38|3001.31|3001.31|3000.38|3000.38|0
1638878540000|2021-12-07 12:02:20|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|0
1638878550000|2021-12-07 12:02:30|3000.4|3000.4|3000.13|3000.13|3000.4|3000.4|3000.13|3000.13|0
1638878560000|2021-12-07 12:02:40|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|0
1638878570000|2021-12-07 12:02:50|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|0
1638878580000|2021-12-07 12:03:00|2999.49|2999.49|2999.44|2999.44|2999.49|2999.49|2999.44|2999.44|0
1638878590000|2021-12-07 12:03:10|2999.07|2999.07|2998.88|2998.88|2999.07|2999.07|2998.88|2998.88|0
1638878600000|2021-12-07 12:03:20|2998.9|2998.9|2998.88|2998.88|2998.92|2998.92|2998.88|2998.88|0
1638878610000|2021-12-07 12:03:30|2998.95|2998.95|2998.78|2998.78|2998.95|2998.95|2998.78|2998.78|0
1638878630000|2021-12-07 12:03:50|2998.71|2998.71|2998.78|2998.78|2998.78|2998.78|2998.71|2998.71|0
1638878640000|2021-12-07 12:04:00|2999.35|2999.35|2999.11|2999.11|2999.35|2999.35|2998.98|2998.98|0
1638878650000|2021-12-07 12:04:10|2999.17|2999.17|2999.13|2999.13|2999.17|2999.17|2999.13|2999.13|0
1638878660000|2021-12-07 12:04:20|2999.02|2999.02|2999.02|2999.02|2999.02|2999.02|2999.02|2999.02|0
1638878670000|2021-12-07 12:04:30|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|0
1638878690000|2021-12-07 12:04:50|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|0
1638878700000|2021-12-07 12:05:00|2999.19|2999.19|2999.07|2999.07|2999.19|2999.19|2999.07|2999.07|0
1638878710000|2021-12-07 12:05:10|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|0
1638878730000|2021-12-07 12:05:30|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|0
1638878740000|2021-12-07 12:05:40|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|0
1638878750000|2021-12-07 12:05:50|2998.13|2998.13|2998.07|2998.07|2998.17|2998.17|2998.07|2998.07|0
1638878770000|2021-12-07 12:06:10|2997.96|2997.96|2998.06|2998.06|2998.19|2998.19|2997.96|2997.96|0
1638878790000|2021-12-07 12:06:30|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|0
1638878820000|2021-12-07 12:07:00|2998.2|2998.2|2998.23|2998.23|2998.23|2998.23|2998.16|2998.16|0
1638878830000|2021-12-07 12:07:10|2998.34|2998.34|2998.54|2998.54|2998.54|2998.54|2998.34|2998.34|0
1638878840000|2021-12-07 12:07:20|2998.66|2998.66|2998.75|2998.75|2998.87|2998.87|2998.66|2998.66|0
1638878860000|2021-12-07 12:07:40|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|0
1638878880000|2021-12-07 12:08:00|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|0
1638878900000|2021-12-07 12:08:20|2998.78|2998.78|2998.99|2998.99|2998.99|2998.99|2998.78|2998.78|0
1638878920000|2021-12-07 12:08:40|2998.78|2998.78|2998.93|2998.93|2998.93|2998.93|2998.78|2998.78|0
1638878930000|2021-12-07 12:08:50|2999.04|2999.04|2999.27|2999.27|2999.27|2999.27|2999.04|2999.04|0
1638878940000|2021-12-07 12:09:00|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|0
1638878950000|2021-12-07 12:09:10|2998.92|2998.92|2998.92|2998.92|2998.92|2998.92|2998.92|2998.92|0
1638878970000|2021-12-07 12:09:30|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|0
1638878980000|2021-12-07 12:09:40|2998.63|2998.63|2998.63|2998.63|2998.63|2998.63|2998.63|2998.63|0
1638878990000|2021-12-07 12:09:50|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|0
1638879000000|2021-12-07 12:10:00|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|0
1638879010000|2021-12-07 12:10:10|2999.31|2999.31|2999.01|2999.01|2999.31|2999.31|2999.01|2999.01|0
1638879020000|2021-12-07 12:10:20|2999.16|2999.16|2999.16|2999.16|2999.16|2999.16|2999.16|2999.16|0
1638879050000|2021-12-07 12:10:50|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|0
1638879060000|2021-12-07 12:11:00|2999.09|2999.09|2999.33|2999.33|2999.33|2999.33|2999.09|2999.09|0
1638879070000|2021-12-07 12:11:10|2999.44|2999.44|2999.58|2999.58|2999.58|2999.58|2999.44|2999.44|0
1638879080000|2021-12-07 12:11:20|2999.55|2999.55|2999.79|2999.79|2999.82|2999.82|2999.53|2999.53|0
1638879090000|2021-12-07 12:11:30|2999.77|2999.77|3000.03|3000.03|3000.03|3000.03|2999.74|2999.74|0
1638879120000|2021-12-07 12:12:00|3000.13|3000.13|3000.04|3000.04|3000.28|3000.28|3000.04|3000.04|0
1638879130000|2021-12-07 12:12:10|3000.05|3000.05|3000.25|3000.25|3000.32|3000.32|3000.05|3000.05|0
1638879160000|2021-12-07 12:12:40|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|0
1638879180000|2021-12-07 12:13:00|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|0
1638879190000|2021-12-07 12:13:10|3000.24|3000.24|3000.12|3000.12|3000.24|3000.24|3000.12|3000.12|0
1638879210000|2021-12-07 12:13:30|2999.83|2999.83|2999.9|2999.9|2999.9|2999.9|2999.83|2999.83|0
1638879220000|2021-12-07 12:13:40|2999.83|2999.83|2999.77|2999.77|2999.83|2999.83|2999.77|2999.77|0
1638879230000|2021-12-07 12:13:50|2999.73|2999.73|3000.02|3000.02|3000.02|3000.02|2999.73|2999.73|0
1638879240000|2021-12-07 12:14:00|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|0
1638879270000|2021-12-07 12:14:30|2999.73|2999.73|2999.4|2999.4|2999.73|2999.73|2999.4|2999.4|0
1638879300000|2021-12-07 12:15:00|2999.28|2999.28|2999.11|2999.11|2999.28|2999.28|2999.11|2999.11|0
1638879320000|2021-12-07 12:15:20|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|0
1638879330000|2021-12-07 12:15:30|2999.28|2999.28|2999.28|2999.28|2999.28|2999.28|2999.28|2999.28|0
1638879350000|2021-12-07 12:15:50|2999.4|2999.4|2999.27|2999.27|2999.4|2999.4|2999.27|2999.27|0
1638879370000|2021-12-07 12:16:10|2999.12|2999.12|2999|2999|2999.12|2999.12|2999|2999|0
1638879380000|2021-12-07 12:16:20|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|0
1638879390000|2021-12-07 12:16:30|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|0
1638879400000|2021-12-07 12:16:40|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|0
1638879430000|2021-12-07 12:17:10|2998.75|2998.75|2998.73|2998.73|2998.75|2998.75|2998.73|2998.73|0
1638879440000|2021-12-07 12:17:20|2998.85|2998.85|2998.98|2998.98|2998.98|2998.98|2998.85|2998.85|0
1638879450000|2021-12-07 12:17:30|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|0
1638879460000|2021-12-07 12:17:40|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|0
1638879480000|2021-12-07 12:18:00|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|0
1638879500000|2021-12-07 12:18:20|2999.15|2999.15|2999|2999|2999.15|2999.15|2999|2999|0
1638879510000|2021-12-07 12:18:30|2999.07|2999.07|2999.01|2999.01|2999.13|2999.13|2999.01|2999.01|0
1638879520000|2021-12-07 12:18:40|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|0
1638879540000|2021-12-07 12:19:00|2998.84|2998.84|2998.94|2998.94|2998.94|2998.94|2998.84|2998.84|0
1638879560000|2021-12-07 12:19:20|2998.37|2998.37|2998.43|2998.43|2998.43|2998.43|2998.37|2998.37|0
1638879570000|2021-12-07 12:19:30|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|0
1638879580000|2021-12-07 12:19:40|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|0
1638879600000|2021-12-07 12:20:00|2998.05|2998.05|2997.67|2997.67|2998.05|2998.05|2997.67|2997.67|0
1638879610000|2021-12-07 12:20:10|2997.61|2997.61|2997.62|2997.62|2997.62|2997.62|2997.49|2997.49|0
1638879630000|2021-12-07 12:20:30|2997.56|2997.56|2997.49|2997.49|2997.56|2997.56|2997.49|2997.49|0
1638879640000|2021-12-07 12:20:40|2998.06|2998.06|2998.06|2998.06|2998.06|2998.06|2998.06|2998.06|0
1638879660000|2021-12-07 12:21:00|2998|2998|2998|2998|2998|2998|2998|2998|0
1638879670000|2021-12-07 12:21:10|2997.98|2997.98|2998|2998|2998|2998|2997.98|2997.98|0
1638879680000|2021-12-07 12:21:20|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|0
1638879690000|2021-12-07 12:21:30|2997.95|2997.95|2997.94|2997.94|2997.95|2997.95|2997.94|2997.94|0
1638879720000|2021-12-07 12:22:00|2997.68|2997.68|2997.76|2997.76|2997.76|2997.76|2997.68|2997.68|0
1638879740000|2021-12-07 12:22:20|2997.89|2997.89|2998.21|2998.21|2998.24|2998.24|2997.89|2997.89|0
1638879770000|2021-12-07 12:22:50|2998.32|2998.32|2998.32|2998.32|2998.32|2998.32|2998.32|2998.32|0
1638879780000|2021-12-07 12:23:00|2998.34|2998.34|2998.54|2998.54|2998.59|2998.59|2998.28|2998.28|0
1638879790000|2021-12-07 12:23:10|2998.48|2998.48|2998.59|2998.59|2998.59|2998.59|2998.48|2998.48|0
1638879810000|2021-12-07 12:23:30|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|0
1638879820000|2021-12-07 12:23:40|2998.91|2998.91|2999.12|2999.12|2999.22|2999.22|2998.81|2998.81|0
1638879830000|2021-12-07 12:23:50|2999|2999|2998.9|2998.9|2999|2999|2998.9|2998.9|0
1638879840000|2021-12-07 12:24:00|2998.84|2998.84|2998.78|2998.78|2998.84|2998.84|2998.78|2998.78|0
1638879850000|2021-12-07 12:24:10|2998.49|2998.49|2998.18|2998.18|2998.49|2998.49|2998.18|2998.18|0
1638879860000|2021-12-07 12:24:20|2998.29|2998.29|2998.73|2998.73|2998.73|2998.73|2998.29|2998.29|0
1638879880000|2021-12-07 12:24:40|2998.68|2998.68|2998.96|2998.96|2998.96|2998.96|2998.68|2998.68|0
1638879910000|2021-12-07 12:25:10|2998.85|2998.85|2998.96|2998.96|2998.96|2998.96|2998.85|2998.85|0
1638879920000|2021-12-07 12:25:20|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|0
1638879930000|2021-12-07 12:25:30|2998.77|2998.77|2998.65|2998.65|2998.77|2998.77|2998.65|2998.65|0
1638879950000|2021-12-07 12:25:50|2998.55|2998.55|2998.84|2998.84|2998.84|2998.84|2998.55|2998.55|0
1638879960000|2021-12-07 12:26:00|2998.8|2998.8|2999.11|2999.11|2999.11|2999.11|2998.8|2998.8|0
1638879970000|2021-12-07 12:26:10|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|0
1638879990000|2021-12-07 12:26:30|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|0
1638880010000|2021-12-07 12:26:50|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|0
1638880020000|2021-12-07 12:27:00|2999.41|2999.41|2999.23|2999.23|2999.41|2999.41|2999.23|2999.23|0
1638880030000|2021-12-07 12:27:10|2999.12|2999.12|2999.12|2999.12|2999.12|2999.12|2999.12|2999.12|0
1638880060000|2021-12-07 12:27:40|2999.22|2999.22|2999.22|2999.22|2999.22|2999.22|2999.22|2999.22|0
1638880080000|2021-12-07 12:28:00|2999.1|2999.1|2999.1|2999.1|2999.1|2999.1|2999.1|2999.1|0
1638880090000|2021-12-07 12:28:10|2999.03|2999.03|2999.03|2999.03|2999.03|2999.03|2999.03|2999.03|0
1638880100000|2021-12-07 12:28:20|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|0
1638880110000|2021-12-07 12:28:30|2999.32|2999.32|2999.32|2999.32|2999.32|2999.32|2999.32|2999.32|0
1638880120000|2021-12-07 12:28:40|2999.4|2999.4|2999.45|2999.45|2999.45|2999.45|2999.4|2999.4|0
1638880140000|2021-12-07 12:29:00|2999.57|2999.57|2999.57|2999.57|2999.57|2999.57|2999.57|2999.57|0
1638880150000|2021-12-07 12:29:10|2999.62|2999.62|2999.62|2999.62|2999.62|2999.62|2999.62|2999.62|0
1638880180000|2021-12-07 12:29:40|2999.59|2999.59|2999.46|2999.46|2999.59|2999.59|2999.46|2999.46|0
1638880190000|2021-12-07 12:29:50|2999.52|2999.52|2999.4|2999.4|2999.52|2999.52|2999.4|2999.4|0
1638880200000|2021-12-07 12:30:00|2999.3|2999.3|2999.01|2999.01|2999.3|2999.3|2999.01|2999.01|0
1638880210000|2021-12-07 12:30:10|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|0
1638880220000|2021-12-07 12:30:20|2999.35|2999.35|2999.35|2999.35|2999.35|2999.35|2999.35|2999.35|0
1638880230000|2021-12-07 12:30:30|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|0
1638880240000|2021-12-07 12:30:40|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|0
1638880250000|2021-12-07 12:30:50|2998.96|2998.96|2998.9|2998.9|2998.96|2998.96|2998.9|2998.9|0
1638880260000|2021-12-07 12:31:00|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|0
1638880270000|2021-12-07 12:31:10|2999.01|2999.01|2999.15|2999.15|2999.15|2999.15|2999.01|2999.01|0
1638880280000|2021-12-07 12:31:20|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|0
1638880320000|2021-12-07 12:32:00|2998.96|2998.96|2998.85|2998.85|2999.08|2999.08|2998.85|2998.85|0
1638880340000|2021-12-07 12:32:20|2998.89|2998.89|2998.89|2998.89|2998.89|2998.89|2998.89|2998.89|0
1638880350000|2021-12-07 12:32:30|2998.79|2998.79|2998.79|2998.79|2998.79|2998.79|2998.79|2998.79|0
1638880390000|2021-12-07 12:33:10|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|0
1638880440000|2021-12-07 12:34:00|2998.41|2998.41|2998.41|2998.41|2998.41|2998.41|2998.41|2998.41|0
1638880470000|2021-12-07 12:34:30|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|0
1638880490000|2021-12-07 12:34:50|2998|2998|2997.94|2997.94|2998|2998|2997.94|2997.94|0
1638880500000|2021-12-07 12:35:00|2997.82|2997.82|2997.69|2997.69|2997.82|2997.82|2997.69|2997.69|0
1638880510000|2021-12-07 12:35:10|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|0
1638880520000|2021-12-07 12:35:20|2997.83|2997.83|2997.86|2997.86|2997.96|2997.96|2997.83|2997.83|0
1638880540000|2021-12-07 12:35:40|2997.75|2997.75|2997.96|2997.96|2997.96|2997.96|2997.75|2997.75|0
1638880550000|2021-12-07 12:35:50|2997.91|2997.91|2997.96|2997.96|2997.96|2997.96|2997.91|2997.91|0
1638880560000|2021-12-07 12:36:00|2997.91|2997.91|2997.71|2997.71|2997.91|2997.91|2997.71|2997.71|0
1638880570000|2021-12-07 12:36:10|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|0
1638880580000|2021-12-07 12:36:20|2997.89|2997.89|2998.22|2998.22|2998.22|2998.22|2997.89|2997.89|0
1638880600000|2021-12-07 12:36:40|2998.51|2998.51|2998.58|2998.58|2998.58|2998.58|2998.51|2998.51|0
1638880620000|2021-12-07 12:37:00|2998.62|2998.62|2998.48|2998.48|2998.75|2998.75|2998.48|2998.48|0
1638880630000|2021-12-07 12:37:10|2998.52|2998.52|2998.52|2998.52|2998.52|2998.52|2998.52|2998.52|0
1638880640000|2021-12-07 12:37:20|2998.24|2998.24|2998.24|2998.24|2998.24|2998.24|2998.24|2998.24|0
1638880650000|2021-12-07 12:37:30|2998.29|2998.29|2998.29|2998.29|2998.29|2998.29|2998.29|2998.29|0
1638880670000|2021-12-07 12:37:50|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|2998.24|2998.24|0
1638880690000|2021-12-07 12:38:10|2998.33|2998.33|2998.26|2998.26|2998.33|2998.33|2998.26|2998.26|0
1638880720000|2021-12-07 12:38:40|2998.37|2998.37|2998.37|2998.37|2998.37|2998.37|2998.37|2998.37|0
1638880730000|2021-12-07 12:38:50|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|0
1638880740000|2021-12-07 12:39:00|2998.54|2998.54|2998.54|2998.54|2998.54|2998.54|2998.54|2998.54|0
1638880750000|2021-12-07 12:39:10|2998.26|2998.26|2998.26|2998.26|2998.26|2998.26|2998.26|2998.26|0
1638880770000|2021-12-07 12:39:30|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|0
1638880780000|2021-12-07 12:39:40|2998.14|2998.14|2998.07|2998.07|2998.14|2998.14|2998.07|2998.07|0
1638880790000|2021-12-07 12:39:50|2998.2|2998.2|2998.01|2998.01|2998.2|2998.2|2998.01|2998.01|0
1638880800000|2021-12-07 12:40:00|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|0
1638880810000|2021-12-07 12:40:10|2998.05|2998.05|2997.93|2997.93|2998.05|2998.05|2997.93|2997.93|0
1638880820000|2021-12-07 12:40:20|2998|2998|2998|2998|2998|2998|2998|2998|0
1638880830000|2021-12-07 12:40:30|2998.28|2998.28|2998.28|2998.28|2998.28|2998.28|2998.28|2998.28|0
1638880850000|2021-12-07 12:40:50|2998.08|2998.08|2998.18|2998.18|2998.18|2998.18|2998.08|2998.08|0
1638880860000|2021-12-07 12:41:00|2998.38|2998.38|2998.09|2998.09|2998.38|2998.38|2998.09|2998.09|0
1638880870000|2021-12-07 12:41:10|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|0
1638880880000|2021-12-07 12:41:20|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|0
1638880900000|2021-12-07 12:41:40|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|0
1638880910000|2021-12-07 12:41:50|2998.37|2998.37|2998.37|2998.37|2998.37|2998.37|2998.37|2998.37|0
1638880930000|2021-12-07 12:42:10|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|0
1638880950000|2021-12-07 12:42:30|2998.21|2998.21|2999.01|2999.01|2999.01|2999.01|2998.09|2998.09|0
1638880960000|2021-12-07 12:42:40|2999.13|2999.13|2999.26|2999.26|2999.26|2999.26|2999.13|2999.13|0
1638880980000|2021-12-07 12:43:00|2999.36|2999.36|2999.49|2999.49|2999.56|2999.56|2999.36|2999.36|0
1638880990000|2021-12-07 12:43:10|2999.6|2999.6|2999.76|2999.76|2999.8|2999.8|2999.6|2999.6|0
1638881010000|2021-12-07 12:43:30|2999.86|2999.86|2999.86|2999.86|2999.86|2999.86|2999.86|2999.86|0
1638881020000|2021-12-07 12:43:40|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|0
1638881040000|2021-12-07 12:44:00|2999.93|2999.93|2999.72|2999.72|2999.93|2999.93|2999.72|2999.72|0
1638881050000|2021-12-07 12:44:10|2999.87|2999.87|2999.66|2999.66|2999.87|2999.87|2999.66|2999.66|0
1638881060000|2021-12-07 12:44:20|2999.68|2999.68|2999.26|2999.26|2999.68|2999.68|2999.15|2999.15|0
1638881070000|2021-12-07 12:44:30|2999.14|2999.14|2999.2|2999.2|2999.2|2999.2|2999.14|2999.14|0
1638881110000|2021-12-07 12:45:10|2999.14|2999.14|2999.42|2999.42|2999.42|2999.42|2999.14|2999.14|0
1638881120000|2021-12-07 12:45:20|2999.31|2999.31|2999.21|2999.21|2999.31|2999.31|2999.15|2999.15|0
1638881130000|2021-12-07 12:45:30|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|0
1638881190000|2021-12-07 12:46:30|2999.33|2999.33|2999.27|2999.27|2999.33|2999.33|2999.27|2999.27|0
1638881200000|2021-12-07 12:46:40|2999.46|2999.46|2999.36|2999.36|2999.46|2999.46|2999.26|2999.26|0
1638881230000|2021-12-07 12:47:10|2999.08|2999.08|2998.88|2998.88|2999.08|2999.08|2998.88|2998.88|0
1638881250000|2021-12-07 12:47:30|2998.93|2998.93|2998.97|2998.97|2999.04|2999.04|2998.91|2998.91|0
1638881280000|2021-12-07 12:48:00|2998.77|2998.77|2998.84|2998.84|2998.84|2998.84|2998.77|2998.77|0
1638881300000|2021-12-07 12:48:20|2999.12|2999.12|2999.12|2999.12|2999.12|2999.12|2999.12|2999.12|0
1638881320000|2021-12-07 12:48:40|2999.19|2999.19|2999.19|2999.19|2999.19|2999.19|2999.19|2999.19|0
1638881330000|2021-12-07 12:48:50|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|0
1638881340000|2021-12-07 12:49:00|2999.3|2999.3|2999.63|2999.63|2999.63|2999.63|2999.3|2999.3|0
1638881360000|2021-12-07 12:49:20|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|0
1638881380000|2021-12-07 12:49:40|2999.79|2999.79|2999.58|2999.58|2999.79|2999.79|2999.58|2999.58|0
1638881410000|2021-12-07 12:50:10|2999.83|2999.83|2999.7|2999.7|2999.83|2999.83|2999.7|2999.7|0
1638881420000|2021-12-07 12:50:20|2999.66|2999.66|2999.36|2999.36|2999.66|2999.66|2999.36|2999.36|0
1638881430000|2021-12-07 12:50:30|2999.29|2999.29|2999.54|2999.54|2999.54|2999.54|2999.29|2999.29|0
1638881460000|2021-12-07 12:51:00|2999.6|2999.6|2999.32|2999.32|2999.6|2999.6|2999.32|2999.32|0
1638881470000|2021-12-07 12:51:10|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|0
1638881500000|2021-12-07 12:51:40|2999.33|2999.33|2999.39|2999.39|2999.39|2999.39|2999.29|2999.29|0
1638881520000|2021-12-07 12:52:00|2999.33|2999.33|2999.43|2999.43|2999.43|2999.43|2999.33|2999.33|0
1638881530000|2021-12-07 12:52:10|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|0
1638881540000|2021-12-07 12:52:20|2999.68|2999.68|2999.68|2999.68|2999.68|2999.68|2999.68|2999.68|0
1638881560000|2021-12-07 12:52:40|2999.67|2999.67|2999.78|2999.78|2999.78|2999.78|2999.67|2999.67|0
1638881570000|2021-12-07 12:52:50|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|0
1638881580000|2021-12-07 12:53:00|2999.64|2999.64|3000.04|3000.04|3000.04|3000.04|2999.59|2999.59|0
1638881590000|2021-12-07 12:53:10|2999.93|2999.93|2999.75|2999.75|2999.97|2999.97|2999.75|2999.75|0
1638881600000|2021-12-07 12:53:20|2999.52|2999.52|2999.41|2999.41|2999.52|2999.52|2999.41|2999.41|0
1638881610000|2021-12-07 12:53:30|2999.34|2999.34|2999.54|2999.54|2999.54|2999.54|2999.22|2999.22|0
1638881620000|2021-12-07 12:53:40|2999.65|2999.65|2999.58|2999.58|2999.65|2999.65|2999.58|2999.58|0
1638881640000|2021-12-07 12:54:00|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|0
1638881650000|2021-12-07 12:54:10|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|0
1638881680000|2021-12-07 12:54:40|2999.65|2999.65|2999.72|2999.72|2999.72|2999.72|2999.65|2999.65|0
1638881690000|2021-12-07 12:54:50|3000.17|3000.17|3000.28|3000.28|3000.28|3000.28|3000.17|3000.17|0
1638881700000|2021-12-07 12:55:00|3000.3|3000.3|3000.32|3000.32|3000.32|3000.32|3000.3|3000.3|0
1638881720000|2021-12-07 12:55:20|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|0
1638881740000|2021-12-07 12:55:40|3000.15|3000.15|3000.13|3000.13|3000.15|3000.15|3000|3000|0
1638881750000|2021-12-07 12:55:50|3000.71|3000.71|3000.71|3000.71|3000.71|3000.71|3000.71|3000.71|0
1638881760000|2021-12-07 12:56:00|3000.78|3000.78|3000.85|3000.85|3000.85|3000.85|3000.78|3000.78|0
1638881780000|2021-12-07 12:56:20|3000.97|3000.97|3000.97|3000.97|3000.97|3000.97|3000.97|3000.97|0
1638881790000|2021-12-07 12:56:30|3000.85|3000.85|3000.85|3000.85|3000.85|3000.85|3000.85|3000.85|0
1638881800000|2021-12-07 12:56:40|3000.96|3000.96|3000.96|3000.96|3000.96|3000.96|3000.96|3000.96|0
1638881820000|2021-12-07 12:57:00|3001.03|3001.03|3001.21|3001.21|3001.21|3001.21|3001.03|3001.03|0
1638881850000|2021-12-07 12:57:30|3001.01|3001.01|3000.89|3000.89|3001.01|3001.01|3000.89|3000.89|0
1638881860000|2021-12-07 12:57:40|3001.17|3001.17|3001.17|3001.17|3001.17|3001.17|3001.17|3001.17|0
1638881910000|2021-12-07 12:58:30|3001.19|3001.19|3000.9|3000.9|3001.19|3001.19|3000.9|3000.9|0
1638881920000|2021-12-07 12:58:40|3000.79|3000.79|3000.79|3000.79|3000.79|3000.79|3000.79|3000.79|0
1638881940000|2021-12-07 12:59:00|3000.77|3000.77|3000.81|3000.81|3000.81|3000.81|3000.77|3000.77|0
1638881970000|2021-12-07 12:59:30|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|0
1638881980000|2021-12-07 12:59:40|3000.94|3000.94|3001.04|3001.04|3001.04|3001.04|3000.94|3000.94|0
1638881990000|2021-12-07 12:59:50|3001.15|3001.15|3001.15|3001.15|3001.15|3001.15|3001.15|3001.15|0
1638882000000|2021-12-07 13:00:00|3001.05|3001.05|3001.22|3001.22|3001.22|3001.22|3001.05|3001.05|0
1638882040000|2021-12-07 13:00:40|3001.34|3001.34|3001.34|3001.34|3001.34|3001.34|3001.34|3001.34|0
1638882050000|2021-12-07 13:00:50|3001.33|3001.33|3001.22|3001.22|3001.33|3001.33|3001.22|3001.22|0
1638882060000|2021-12-07 13:01:00|3001.21|3001.21|3001.21|3001.21|3001.21|3001.21|3001.21|3001.21|0
1638882070000|2021-12-07 13:01:10|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|0
1638882100000|2021-12-07 13:01:40|3001.29|3001.29|3001.28|3001.28|3001.29|3001.29|3001.28|3001.28|0
1638882120000|2021-12-07 13:02:00|3001.39|3001.39|3001.2|3001.2|3001.39|3001.39|3001.2|3001.2|0
1638882150000|2021-12-07 13:02:30|3001.01|3001.01|3000.84|3000.84|3001.01|3001.01|3000.84|3000.84|0
1638882170000|2021-12-07 13:02:50|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|0
1638882180000|2021-12-07 13:03:00|3000.91|3000.91|3000.78|3000.78|3000.91|3000.91|3000.78|3000.78|0
1638882190000|2021-12-07 13:03:10|3000.73|3000.73|3000.16|3000.16|3000.74|3000.74|3000.16|3000.16|0
1638882200000|2021-12-07 13:03:20|3000.14|3000.14|3000.01|3000.01|3000.14|3000.14|3000.01|3000.01|0
1638882210000|2021-12-07 13:03:30|3000.07|3000.07|3000.07|3000.07|3000.07|3000.07|3000.07|3000.07|0
1638882220000|2021-12-07 13:03:40|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|0
1638882240000|2021-12-07 13:04:00|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|0
1638882250000|2021-12-07 13:04:10|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|0
1638882260000|2021-12-07 13:04:20|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|0
1638882270000|2021-12-07 13:04:30|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|0
1638882290000|2021-12-07 13:04:50|3000.56|3000.56|3000.56|3000.56|3000.56|3000.56|3000.56|3000.56|0
1638882300000|2021-12-07 13:05:00|3000.43|3000.43|3000.28|3000.28|3000.43|3000.43|3000.28|3000.28|0
1638882310000|2021-12-07 13:05:10|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|0
1638882320000|2021-12-07 13:05:20|2999.87|2999.87|2999.75|2999.75|2999.94|2999.94|2999.71|2999.71|0
1638882340000|2021-12-07 13:05:40|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|0
1638882350000|2021-12-07 13:05:50|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|0
1638882380000|2021-12-07 13:06:20|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|0
1638882390000|2021-12-07 13:06:30|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|0
1638882410000|2021-12-07 13:06:50|2998.93|2998.93|2998.93|2998.93|2998.93|2998.93|2998.93|2998.93|0
1638882420000|2021-12-07 13:07:00|2999.04|2999.04|2998.97|2998.97|2999.04|2999.04|2998.97|2998.97|0
1638882430000|2021-12-07 13:07:10|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|0
1638882440000|2021-12-07 13:07:20|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|0
1638882450000|2021-12-07 13:07:30|2999.13|2999.13|2999.13|2999.13|2999.13|2999.13|2999.13|2999.13|0
1638882460000|2021-12-07 13:07:40|2999.32|2999.32|2999.62|2999.62|2999.62|2999.62|2999.32|2999.32|0
1638882470000|2021-12-07 13:07:50|3000.19|3000.19|3000.18|3000.18|3000.19|3000.19|3000.18|3000.18|0
1638882480000|2021-12-07 13:08:00|3000.29|3000.29|3000.37|3000.37|3000.39|3000.39|3000.29|3000.29|0
1638882490000|2021-12-07 13:08:10|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|0
1638882520000|2021-12-07 13:08:40|3000.37|3000.37|3000.37|3000.37|3000.37|3000.37|3000.37|3000.37|0
1638882550000|2021-12-07 13:09:10|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|0
1638882570000|2021-12-07 13:09:30|3000.6|3000.6|3000.6|3000.6|3000.6|3000.6|3000.6|3000.6|0
1638882590000|2021-12-07 13:09:50|3000.74|3000.74|3000.74|3000.74|3000.74|3000.74|3000.74|3000.74|0
1638882600000|2021-12-07 13:10:00|3000.85|3000.85|3000.97|3000.97|3000.97|3000.97|3000.85|3000.85|0
1638882620000|2021-12-07 13:10:20|3001.02|3001.02|3001.13|3001.13|3001.13|3001.13|3001.02|3001.02|0
1638882640000|2021-12-07 13:10:40|3001.01|3001.01|3001.26|3001.26|3001.26|3001.26|3001.01|3001.01|0
1638882660000|2021-12-07 13:11:00|3001.37|3001.37|3001.48|3001.48|3001.48|3001.48|3001.37|3001.37|0
1638882670000|2021-12-07 13:11:10|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|0
1638882680000|2021-12-07 13:11:20|3001.48|3001.48|3001.48|3001.48|3001.48|3001.48|3001.48|3001.48|0
1638882720000|2021-12-07 13:12:00|3001.54|3001.54|3001.66|3001.66|3001.78|3001.78|3001.54|3001.54|0
1638882730000|2021-12-07 13:12:10|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|0
1638882750000|2021-12-07 13:12:30|3001.83|3001.83|3001.83|3001.83|3001.83|3001.83|3001.83|3001.83|0
1638882760000|2021-12-07 13:12:40|3001.85|3001.85|3001.84|3001.84|3001.94|3001.94|3001.84|3001.84|0
1638882770000|2021-12-07 13:12:50|3002.02|3002.02|3001.96|3001.96|3002.02|3002.02|3001.96|3001.96|0
1638882780000|2021-12-07 13:13:00|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|0
1638882810000|2021-12-07 13:13:30|3002.45|3002.45|3002.41|3002.41|3002.45|3002.45|3002.39|3002.39|0
1638882830000|2021-12-07 13:13:50|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|0
1638882840000|2021-12-07 13:14:00|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|0
1638882850000|2021-12-07 13:14:10|3002.3|3002.3|3002.3|3002.3|3002.3|3002.3|3002.3|3002.3|0
1638882860000|2021-12-07 13:14:20|3002.41|3002.41|3002.25|3002.25|3002.41|3002.41|3002.25|3002.25|0
1638882870000|2021-12-07 13:14:30|3002.69|3002.69|3002.7|3002.7|3002.7|3002.7|3002.69|3002.69|0
1638882880000|2021-12-07 13:14:40|3002.58|3002.58|3002.38|3002.38|3002.7|3002.7|3002.38|3002.38|0
1638882890000|2021-12-07 13:14:50|3002.35|3002.35|3002.04|3002.04|3002.35|3002.35|3002.04|3002.04|0
1638882910000|2021-12-07 13:15:10|3002.15|3002.15|3002.41|3002.41|3002.41|3002.41|3002.15|3002.15|0
1638882920000|2021-12-07 13:15:20|3002.54|3002.54|3002.6|3002.6|3002.6|3002.6|3002.54|3002.54|0
1638882930000|2021-12-07 13:15:30|3002.47|3002.47|3002.41|3002.41|3002.47|3002.47|3002.41|3002.41|0
1638882940000|2021-12-07 13:15:40|3002.58|3002.58|3002.52|3002.52|3002.58|3002.58|3002.41|3002.41|0
1638882950000|2021-12-07 13:15:50|3002.58|3002.58|3002.84|3002.84|3002.84|3002.84|3002.58|3002.58|0
1638882960000|2021-12-07 13:16:00|3002.79|3002.79|3002.68|3002.68|3002.79|3002.79|3002.68|3002.68|0
1638882990000|2021-12-07 13:16:30|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|0
1638883000000|2021-12-07 13:16:40|3002.94|3002.94|3002.94|3002.94|3002.94|3002.94|3002.94|3002.94|0
1638883010000|2021-12-07 13:16:50|3003.13|3003.13|3003.13|3003.13|3003.13|3003.13|3003.13|3003.13|0
1638883020000|2021-12-07 13:17:00|3003.25|3003.25|3003.12|3003.12|3003.25|3003.25|3003.12|3003.12|0
1638883030000|2021-12-07 13:17:10|3003.24|3003.24|3003.24|3003.24|3003.24|3003.24|3003.24|3003.24|0
1638883040000|2021-12-07 13:17:20|3003.34|3003.34|3003.05|3003.05|3003.34|3003.34|3003.05|3003.05|0
1638883050000|2021-12-07 13:17:30|3002.75|3002.75|3002.77|3002.77|3002.77|3002.77|3002.75|3002.75|0
1638883060000|2021-12-07 13:17:40|3002.7|3002.7|3002.7|3002.7|3002.7|3002.7|3002.7|3002.7|0
1638883080000|2021-12-07 13:18:00|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|0
1638883100000|2021-12-07 13:18:20|3002.56|3002.56|3002.62|3002.62|3002.69|3002.69|3002.56|3002.56|0
1638883110000|2021-12-07 13:18:30|3002.56|3002.56|3002.56|3002.56|3002.56|3002.56|3002.56|3002.56|0
1638883130000|2021-12-07 13:18:50|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|0
1638883140000|2021-12-07 13:19:00|3002.67|3002.67|3002.58|3002.58|3002.71|3002.71|3002.58|3002.58|0
1638883150000|2021-12-07 13:19:10|3002.46|3002.46|3002.52|3002.52|3002.58|3002.58|3002.46|3002.46|0
1638883160000|2021-12-07 13:19:20|3002.4|3002.4|3002.4|3002.4|3002.4|3002.4|3002.4|3002.4|0
1638883170000|2021-12-07 13:19:30|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|0
1638883190000|2021-12-07 13:19:50|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|0
1638883200000|2021-12-07 13:20:00|3002.19|3002.19|3002.19|3002.19|3002.19|3002.19|3002.19|3002.19|0
1638883210000|2021-12-07 13:20:10|3001.75|3001.75|3001.63|3001.63|3001.75|3001.75|3001.63|3001.63|0
1638883220000|2021-12-07 13:20:20|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|0
1638883230000|2021-12-07 13:20:30|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|0
1638883250000|2021-12-07 13:20:50|3001.65|3001.65|3000.94|3000.94|3001.65|3001.65|3000.94|3000.94|0
1638883260000|2021-12-07 13:21:00|3000.98|3000.98|3000.87|3000.87|3000.98|3000.98|3000.87|3000.87|0
1638883270000|2021-12-07 13:21:10|3000.98|3000.98|3000.87|3000.87|3000.98|3000.98|3000.87|3000.87|0
1638883280000|2021-12-07 13:21:20|3000.81|3000.81|3000.68|3000.68|3000.81|3000.81|3000.68|3000.68|0
1638883320000|2021-12-07 13:22:00|3000.79|3000.79|3000.86|3000.86|3000.86|3000.86|3000.79|3000.79|0
1638883330000|2021-12-07 13:22:10|3000.99|3000.99|3000.99|3000.99|3000.99|3000.99|3000.99|3000.99|0
1638883340000|2021-12-07 13:22:20|3001.05|3001.05|3001.05|3001.05|3001.05|3001.05|3001.05|3001.05|0
1638883350000|2021-12-07 13:22:30|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|0
1638883360000|2021-12-07 13:22:40|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|0
1638883370000|2021-12-07 13:22:50|3000.88|3000.88|3000.64|3000.64|3000.88|3000.88|3000.64|3000.64|0
1638883380000|2021-12-07 13:23:00|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|0
1638883390000|2021-12-07 13:23:10|3000.54|3000.54|3000.42|3000.42|3000.54|3000.54|3000.42|3000.42|0
1638883400000|2021-12-07 13:23:20|3000.37|3000.37|3000.37|3000.37|3000.37|3000.37|3000.37|3000.37|0
1638883410000|2021-12-07 13:23:30|3000.16|3000.16|3000.16|3000.16|3000.16|3000.16|3000.16|3000.16|0
1638883420000|2021-12-07 13:23:40|3000.11|3000.11|3000.11|3000.11|3000.11|3000.11|3000.11|3000.11|0
1638883430000|2021-12-07 13:23:50|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|0
1638883450000|2021-12-07 13:24:10|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|0
1638883470000|2021-12-07 13:24:30|2999.97|2999.97|3000.18|3000.18|3000.18|3000.18|2999.97|2999.97|0
1638883480000|2021-12-07 13:24:40|2999.97|2999.97|2999.97|2999.97|2999.97|2999.97|2999.97|2999.97|0
1638883490000|2021-12-07 13:24:50|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|0
1638883500000|2021-12-07 13:25:00|2999.91|2999.91|2999.99|2999.99|2999.99|2999.99|2999.91|2999.91|0
1638883520000|2021-12-07 13:25:20|2999.88|2999.88|2999.95|2999.95|2999.95|2999.95|2999.88|2999.88|0
1638883530000|2021-12-07 13:25:30|2999.83|2999.83|2999.86|2999.86|2999.96|2999.96|2999.83|2999.83|0
1638883540000|2021-12-07 13:25:40|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|0
1638883560000|2021-12-07 13:26:00|2999.24|2999.24|2998.57|2998.57|2999.24|2999.24|2998.57|2998.57|0
1638883580000|2021-12-07 13:26:20|2998.61|2998.61|2998.66|2998.66|2998.66|2998.66|2998.46|2998.46|0
1638883590000|2021-12-07 13:26:30|2998.73|2998.73|2998.85|2998.85|2998.85|2998.85|2998.73|2998.73|0
1638883600000|2021-12-07 13:26:40|2998.78|2998.78|2998.73|2998.73|2998.78|2998.78|2998.73|2998.73|0
1638883610000|2021-12-07 13:26:50|2998.79|2998.79|2998.79|2998.79|2998.79|2998.79|2998.79|2998.79|0
1638883620000|2021-12-07 13:27:00|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|0
1638883630000|2021-12-07 13:27:10|2998.68|2998.68|2998.68|2998.68|2998.68|2998.68|2998.68|2998.68|0
1638883690000|2021-12-07 13:28:10|2998.7|2998.7|2998.59|2998.59|2998.71|2998.71|2998.59|2998.59|0
1638883700000|2021-12-07 13:28:20|2998.66|2998.66|2998.66|2998.66|2998.66|2998.66|2998.66|2998.66|0
1638883710000|2021-12-07 13:28:30|2998.76|2998.76|2999.05|2999.05|2999.05|2999.05|2998.76|2998.76|0
1638883720000|2021-12-07 13:28:40|2999.35|2999.35|2999.35|2999.35|2999.35|2999.35|2999.35|2999.35|0
1638883730000|2021-12-07 13:28:50|2999.5|2999.5|2999.45|2999.45|2999.5|2999.5|2999.35|2999.35|0
1638883740000|2021-12-07 13:29:00|2999.5|2999.5|2999.23|2999.23|2999.5|2999.5|2999.21|2999.21|0
1638883750000|2021-12-07 13:29:10|2999.34|2999.34|2999.32|2999.32|2999.38|2999.38|2999.32|2999.32|0
1638883760000|2021-12-07 13:29:20|2999.38|2999.38|2999.6|2999.6|2999.6|2999.6|2999.38|2999.38|0
1638883770000|2021-12-07 13:29:30|2999.73|2999.73|2999.83|2999.83|3000.05|3000.05|2999.61|2999.61|0
1638883780000|2021-12-07 13:29:40|2999.9|2999.9|2999.9|2999.9|2999.9|2999.9|2999.9|2999.9|0
1638883790000|2021-12-07 13:29:50|2999.77|2999.77|2999.41|2999.41|2999.81|2999.81|2999.41|2999.41|0
1638883800000|2021-12-07 13:30:00|2999.47|2999.47|3000.47|3000.47|3000.47|3000.47|2999.47|2999.47|0
1638883810000|2021-12-07 13:30:10|3000.45|3000.45|3000.5|3000.5|3000.5|3000.5|3000.43|3000.43|0
1638883820000|2021-12-07 13:30:20|3000.54|3000.54|3000.82|3000.82|3000.82|3000.82|3000.54|3000.54|0
1638883830000|2021-12-07 13:30:30|3000.76|3000.76|3000.46|3000.46|3000.76|3000.76|3000.46|3000.46|0
1638883840000|2021-12-07 13:30:40|3000.59|3000.59|3000.73|3000.73|3000.73|3000.73|3000.59|3000.59|0
1638883850000|2021-12-07 13:30:50|3000.71|3000.71|3000.71|3000.71|3000.71|3000.71|3000.71|3000.71|0
1638883860000|2021-12-07 13:31:00|3000.58|3000.58|3000.75|3000.75|3000.75|3000.75|3000.58|3000.58|0
1638883870000|2021-12-07 13:31:10|3000.81|3000.81|3000.78|3000.78|3000.84|3000.84|3000.78|3000.78|0
1638883880000|2021-12-07 13:31:20|3000.77|3000.77|3000.98|3000.98|3001.03|3001.03|3000.71|3000.71|0
1638883900000|2021-12-07 13:31:40|3000.86|3000.86|3000.86|3000.86|3000.86|3000.86|3000.86|3000.86|0
1638883910000|2021-12-07 13:31:50|3000.85|3000.85|3000.85|3000.85|3000.85|3000.85|3000.85|3000.85|0
1638883920000|2021-12-07 13:32:00|3000.7|3000.7|3000.74|3000.74|3000.74|3000.74|3000.55|3000.55|0
1638883930000|2021-12-07 13:32:10|3000.89|3000.89|3000.85|3000.85|3000.95|3000.95|3000.85|3000.85|0
1638883940000|2021-12-07 13:32:20|3000.73|3000.73|3000.73|3000.73|3000.73|3000.73|3000.73|3000.73|0
1638883950000|2021-12-07 13:32:30|3000.79|3000.79|3000.82|3000.82|3000.88|3000.88|3000.59|3000.59|0
1638883980000|2021-12-07 13:33:00|3000.94|3000.94|3001.13|3001.13|3001.19|3001.19|3000.94|3000.94|0
1638884010000|2021-12-07 13:33:30|3001.42|3001.42|3001.42|3001.42|3001.42|3001.42|3001.42|3001.42|0
1638884020000|2021-12-07 13:33:40|3001.52|3001.52|3001.52|3001.52|3001.52|3001.52|3001.52|3001.52|0
1638884050000|2021-12-07 13:34:10|3001.54|3001.54|3001.69|3001.69|3001.69|3001.69|3001.54|3001.54|0
1638884060000|2021-12-07 13:34:20|3001.4|3001.4|3001.12|3001.12|3001.4|3001.4|3001.12|3001.12|0
1638884070000|2021-12-07 13:34:30|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|0
1638884090000|2021-12-07 13:34:50|3001.1|3001.1|3001.1|3001.1|3001.1|3001.1|3001.1|3001.1|0
1638884100000|2021-12-07 13:35:00|3001.16|3001.16|3001.2|3001.2|3001.2|3001.2|3001.16|3001.16|0
1638884110000|2021-12-07 13:35:10|3000.91|3000.91|3000.95|3000.95|3000.95|3000.95|3000.91|3000.91|0
1638884130000|2021-12-07 13:35:30|3001.05|3001.05|3001.05|3001.05|3001.05|3001.05|3001.05|3001.05|0
1638884160000|2021-12-07 13:36:00|3001.34|3001.34|3001.3|3001.3|3001.34|3001.34|3001.28|3001.28|0
1638884170000|2021-12-07 13:36:10|3001.42|3001.42|3001.42|3001.42|3001.42|3001.42|3001.42|3001.42|0
1638884180000|2021-12-07 13:36:20|3001.35|3001.35|3001.35|3001.35|3001.35|3001.35|3001.35|3001.35|0
1638884210000|2021-12-07 13:36:50|3001.48|3001.48|3001.3|3001.3|3001.48|3001.48|3001.3|3001.3|0
1638884220000|2021-12-07 13:37:00|3001.41|3001.41|3001.28|3001.28|3001.54|3001.54|3001.28|3001.28|0
1638884230000|2021-12-07 13:37:10|3001.21|3001.21|3001.28|3001.28|3001.28|3001.28|3001.21|3001.21|0
1638884240000|2021-12-07 13:37:20|3001.1|3001.1|3001.1|3001.1|3001.1|3001.1|3001.1|3001.1|0
1638884250000|2021-12-07 13:37:30|3001.12|3001.12|3001.12|3001.12|3001.12|3001.12|3001.12|3001.12|0
1638884290000|2021-12-07 13:38:10|3001|3001|3001|3001|3001|3001|3001|3001|0
1638884300000|2021-12-07 13:38:20|3001.3|3001.3|3001.07|3001.07|3001.3|3001.3|3001.07|3001.07|0
1638884310000|2021-12-07 13:38:30|3001.01|3001.01|3001.29|3001.29|3001.38|3001.38|3000.97|3000.97|0
1638884320000|2021-12-07 13:38:40|3001.06|3001.06|3000.92|3000.92|3001.16|3001.16|3000.92|3000.92|0
1638884330000|2021-12-07 13:38:50|3000.8|3000.8|3000.66|3000.66|3000.8|3000.8|3000.66|3000.66|0
1638884340000|2021-12-07 13:39:00|3000.62|3000.62|3000.32|3000.32|3000.64|3000.64|3000.32|3000.32|0
1638884350000|2021-12-07 13:39:10|3000.44|3000.44|3000.55|3000.55|3000.55|3000.55|3000.44|3000.44|0
1638884370000|2021-12-07 13:39:30|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|0
1638884390000|2021-12-07 13:39:50|3000.55|3000.55|3000.67|3000.67|3000.67|3000.67|3000.55|3000.55|0
1638884400000|2021-12-07 13:40:00|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|0
1638884410000|2021-12-07 13:40:10|3001.03|3001.03|3001.03|3001.03|3001.03|3001.03|3001.03|3001.03|0
1638884420000|2021-12-07 13:40:20|3001.14|3001.14|3001.14|3001.14|3001.14|3001.14|3001.14|3001.14|0
1638884440000|2021-12-07 13:40:40|3001.48|3001.48|3001.63|3001.63|3001.74|3001.74|3001.48|3001.48|0
1638884460000|2021-12-07 13:41:00|3001.62|3001.62|3002.31|3002.31|3002.53|3002.53|3001.62|3001.62|0
1638884470000|2021-12-07 13:41:10|3002.08|3002.08|3002.08|3002.08|3002.08|3002.08|3002.08|3002.08|0
1638884480000|2021-12-07 13:41:20|3001.8|3001.8|3001.8|3001.8|3001.8|3001.8|3001.8|3001.8|0
1638884490000|2021-12-07 13:41:30|3001.81|3001.81|3001.78|3001.78|3001.81|3001.81|3001.78|3001.78|0
1638884500000|2021-12-07 13:41:40|3001.72|3001.72|3001.78|3001.78|3001.94|3001.94|3001.66|3001.66|0
1638884510000|2021-12-07 13:41:50|3001.68|3001.68|3001.78|3001.78|3001.78|3001.78|3001.68|3001.68|0
1638884540000|2021-12-07 13:42:20|3001.53|3001.53|3001.53|3001.53|3001.53|3001.53|3001.53|3001.53|0
1638884550000|2021-12-07 13:42:30|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|0
1638884570000|2021-12-07 13:42:50|3001.63|3001.63|3001.35|3001.35|3001.63|3001.63|3001.35|3001.35|0
1638884580000|2021-12-07 13:43:00|3001.63|3001.63|3001.96|3001.96|3001.96|3001.96|3001.63|3001.63|0
1638884590000|2021-12-07 13:43:10|3002.03|3002.03|3001.9|3001.9|3002.07|3002.07|3001.85|3001.85|0
1638884600000|2021-12-07 13:43:20|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|0
1638884610000|2021-12-07 13:43:30|3002.23|3002.23|3002.1|3002.1|3002.23|3002.23|3002.1|3002.1|0
1638884620000|2021-12-07 13:43:40|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|0
1638884640000|2021-12-07 13:44:00|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|0
1638884650000|2021-12-07 13:44:10|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|0
1638884660000|2021-12-07 13:44:20|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|0
1638884690000|2021-12-07 13:44:50|3001.85|3001.85|3001.85|3001.85|3001.85|3001.85|3001.85|3001.85|0
1638884710000|2021-12-07 13:45:10|3001.73|3001.73|3001.73|3001.73|3001.73|3001.73|3001.73|3001.73|0
1638884720000|2021-12-07 13:45:20|3001.78|3001.78|3002.01|3002.01|3002.01|3002.01|3001.78|3001.78|0
1638884730000|2021-12-07 13:45:30|3001.94|3001.94|3002.02|3002.02|3002.02|3002.02|3001.94|3001.94|0
1638884760000|2021-12-07 13:46:00|3002.08|3002.08|3002.17|3002.17|3002.19|3002.19|3002.08|3002.08|0
1638884770000|2021-12-07 13:46:10|3002.32|3002.32|3002.61|3002.61|3002.61|3002.61|3002.32|3002.32|0
1638884790000|2021-12-07 13:46:30|3002.36|3002.36|3002.57|3002.57|3002.57|3002.57|3002.36|3002.36|0
1638884810000|2021-12-07 13:46:50|3002.46|3002.46|3002.43|3002.43|3002.53|3002.53|3002.43|3002.43|0
1638884840000|2021-12-07 13:47:20|3002.67|3002.67|3002.55|3002.55|3002.67|3002.67|3002.55|3002.55|0
1638884850000|2021-12-07 13:47:30|3002.66|3002.66|3002.66|3002.66|3002.66|3002.66|3002.66|3002.66|0
1638884860000|2021-12-07 13:47:40|3002.64|3002.64|3002.65|3002.65|3002.65|3002.65|3002.64|3002.64|0
1638884870000|2021-12-07 13:47:50|3002.7|3002.7|3002.85|3002.85|3002.85|3002.85|3002.7|3002.7|0
1638884880000|2021-12-07 13:48:00|3002.91|3002.91|3002.91|3002.91|3002.91|3002.91|3002.91|3002.91|0
1638884890000|2021-12-07 13:48:10|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|0
1638884920000|2021-12-07 13:48:40|3002.92|3002.92|3002.92|3002.92|3002.92|3002.92|3002.92|3002.92|0
1638884930000|2021-12-07 13:48:50|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|0
1638884940000|2021-12-07 13:49:00|3003.11|3003.11|3003.23|3003.23|3003.23|3003.23|3003.11|3003.11|0
1638884950000|2021-12-07 13:49:10|3003.26|3003.26|3003.37|3003.37|3003.37|3003.37|3003.26|3003.26|0
1638884960000|2021-12-07 13:49:20|3003.34|3003.34|3003.37|3003.37|3003.37|3003.37|3003.34|3003.34|0
1638885000000|2021-12-07 13:50:00|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|0
1638885010000|2021-12-07 13:50:10|3003.41|3003.41|3003.41|3003.41|3003.41|3003.41|3003.41|3003.41|0
1638885040000|2021-12-07 13:50:40|3003.47|3003.47|3003.43|3003.43|3003.54|3003.54|3003.43|3003.43|0
1638885050000|2021-12-07 13:50:50|3003.45|3003.45|3003.19|3003.19|3003.45|3003.45|3003.19|3003.19|0
1638885060000|2021-12-07 13:51:00|3003.34|3003.34|3003.29|3003.29|3003.35|3003.35|3003.29|3003.29|0
1638885070000|2021-12-07 13:51:10|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|0
1638885100000|2021-12-07 13:51:40|3003.14|3003.14|3003.08|3003.08|3003.14|3003.14|3003.08|3003.08|0
1638885110000|2021-12-07 13:51:50|3003.09|3003.09|3002.99|3002.99|3003.09|3003.09|3002.99|3002.99|0
1638885140000|2021-12-07 13:52:20|3003.04|3003.04|3003.04|3003.04|3003.04|3003.04|3003.04|3003.04|0
1638885150000|2021-12-07 13:52:30|3003.14|3003.14|3003.14|3003.14|3003.14|3003.14|3003.14|3003.14|0
1638885160000|2021-12-07 13:52:40|3003.21|3003.21|3003.21|3003.21|3003.21|3003.21|3003.21|3003.21|0
1638885170000|2021-12-07 13:52:50|3003.33|3003.33|3003.39|3003.39|3003.39|3003.39|3003.33|3003.33|0
1638885180000|2021-12-07 13:53:00|3003.33|3003.33|3003.33|3003.33|3003.33|3003.33|3003.33|3003.33|0
1638885190000|2021-12-07 13:53:10|3003.22|3003.22|3003.12|3003.12|3003.22|3003.22|3003.12|3003.12|0
1638885200000|2021-12-07 13:53:20|3003.06|3003.06|3002.89|3002.89|3003.06|3003.06|3002.83|3002.83|0
1638885220000|2021-12-07 13:53:40|3002.96|3002.96|3002.75|3002.75|3003|3003|3002.75|3002.75|0
1638885240000|2021-12-07 13:54:00|3002.51|3002.51|3002.54|3002.54|3002.54|3002.54|3002.51|3002.51|0
1638885250000|2021-12-07 13:54:10|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|0
1638885290000|2021-12-07 13:54:50|3002.87|3002.87|3002.9|3002.9|3002.9|3002.9|3002.87|3002.87|0
1638885320000|2021-12-07 13:55:20|3002.83|3002.83|3002.94|3002.94|3002.94|3002.94|3002.83|3002.83|0
1638885330000|2021-12-07 13:55:30|3003.01|3003.01|3002.59|3002.59|3003.01|3003.01|3002.59|3002.59|0
1638885340000|2021-12-07 13:55:40|3002.71|3002.71|3002.59|3002.59|3002.71|3002.71|3002.59|3002.59|0
1638885350000|2021-12-07 13:55:50|3002.53|3002.53|3002.57|3002.57|3002.57|3002.57|3002.53|3002.53|0
1638885360000|2021-12-07 13:56:00|3002.58|3002.58|3002.58|3002.58|3002.58|3002.58|3002.58|3002.58|0
1638885370000|2021-12-07 13:56:10|3002.69|3002.69|3002.89|3002.89|3002.89|3002.89|3002.69|3002.69|0
1638885390000|2021-12-07 13:56:30|3003|3003|3003.18|3003.18|3003.18|3003.18|3002.89|3002.89|0
1638885410000|2021-12-07 13:56:50|3002.88|3002.88|3002.88|3002.88|3002.88|3002.88|3002.88|3002.88|0
1638885420000|2021-12-07 13:57:00|3002.83|3002.83|3002.76|3002.76|3002.83|3002.83|3002.76|3002.76|0
1638885430000|2021-12-07 13:57:10|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|0
1638885440000|2021-12-07 13:57:20|3002.5|3002.5|3002.66|3002.66|3002.66|3002.66|3002.5|3002.5|0
1638885460000|2021-12-07 13:57:40|3002.61|3002.61|3002.61|3002.61|3002.61|3002.61|3002.61|3002.61|0
1638885470000|2021-12-07 13:57:50|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|0
1638885480000|2021-12-07 13:58:00|3002.5|3002.5|3002.62|3002.62|3002.62|3002.62|3002.5|3002.5|0
1638885490000|2021-12-07 13:58:10|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|0
1638885500000|2021-12-07 13:58:20|3002.75|3002.75|3002.75|3002.75|3002.75|3002.75|3002.75|3002.75|0
1638885520000|2021-12-07 13:58:40|3002.86|3002.86|3002.86|3002.86|3002.86|3002.86|3002.86|3002.86|0
1638885530000|2021-12-07 13:58:50|3003|3003|3003.1|3003.1|3003.12|3003.12|3003|3003|0
1638885550000|2021-12-07 13:59:10|3003.55|3003.55|3003.38|3003.38|3003.55|3003.55|3003.15|3003.15|0
1638885560000|2021-12-07 13:59:20|3003.27|3003.27|3003.39|3003.39|3003.39|3003.39|3003.27|3003.27|0
1638885570000|2021-12-07 13:59:30|3003.26|3003.26|3003.33|3003.33|3003.33|3003.33|3003.26|3003.26|0
1638885580000|2021-12-07 13:59:40|3003.22|3003.22|3003.26|3003.26|3003.26|3003.26|3003.22|3003.22|0
1638885590000|2021-12-07 13:59:50|3003.39|3003.39|3003.39|3003.39|3003.39|3003.39|3003.39|3003.39|0
1638885600000|2021-12-07 14:00:00|3003.37|3003.37|3003.16|3003.16|3003.37|3003.37|3003.16|3003.16|0
1638885630000|2021-12-07 14:00:30|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|0
1638885640000|2021-12-07 14:00:40|3003.17|3003.17|3002.88|3002.88|3003.17|3003.17|3002.88|3002.88|0
1638885660000|2021-12-07 14:01:00|3002.8|3002.8|3002.8|3002.8|3002.86|3002.86|3002.8|3002.8|0
1638885670000|2021-12-07 14:01:10|3002.92|3002.92|3003.07|3003.07|3003.13|3003.13|3002.92|3002.92|0
1638885680000|2021-12-07 14:01:20|3003.22|3003.22|3003.22|3003.22|3003.22|3003.22|3003.22|3003.22|0
1638885690000|2021-12-07 14:01:30|3003.11|3003.11|3002.79|3002.79|3003.11|3003.11|3002.79|3002.79|0
1638885700000|2021-12-07 14:01:40|3003.06|3003.06|3003.28|3003.28|3003.28|3003.28|3003.06|3003.06|0
1638885710000|2021-12-07 14:01:50|3003.39|3003.39|3003.28|3003.28|3003.39|3003.39|3003.28|3003.28|0
1638885720000|2021-12-07 14:02:00|3003.33|3003.33|3003.33|3003.33|3003.33|3003.33|3003.33|3003.33|0
1638885730000|2021-12-07 14:02:10|3003.39|3003.39|3003.39|3003.39|3003.39|3003.39|3003.39|3003.39|0
1638885750000|2021-12-07 14:02:30|3003.33|3003.33|3003.37|3003.37|3003.37|3003.37|3003.26|3003.26|0
1638885760000|2021-12-07 14:02:40|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|0
1638885770000|2021-12-07 14:02:50|3003.23|3003.23|3003.14|3003.14|3003.26|3003.26|3003.09|3003.09|0
1638885780000|2021-12-07 14:03:00|3003.1|3003.1|3003.17|3003.17|3003.17|3003.17|3003.1|3003.1|0
1638885790000|2021-12-07 14:03:10|3003.15|3003.15|3003.12|3003.12|3003.15|3003.15|3003.12|3003.12|0
1638885820000|2021-12-07 14:03:40|3003.1|3003.1|3002.89|3002.89|3003.1|3003.1|3002.89|3002.89|0
1638885830000|2021-12-07 14:03:50|3002.68|3002.68|3002.78|3002.78|3002.84|3002.84|3002.68|3002.68|0
1638885840000|2021-12-07 14:04:00|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|0
1638885850000|2021-12-07 14:04:10|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|0
1638885860000|2021-12-07 14:04:20|3002.88|3002.88|3002.99|3002.99|3002.99|3002.99|3002.58|3002.58|0
1638885900000|2021-12-07 14:05:00|3002.98|3002.98|3003.08|3003.08|3003.08|3003.08|3002.98|3002.98|0
1638885910000|2021-12-07 14:05:10|3002.9|3002.9|3002.18|3002.18|3002.93|3002.93|3002.18|3002.18|0
1638885920000|2021-12-07 14:05:20|3002.33|3002.33|3002.21|3002.21|3002.33|3002.33|3002.17|3002.17|0
1638885930000|2021-12-07 14:05:30|3002.23|3002.23|3002.23|3002.23|3002.23|3002.23|3002.23|3002.23|0
1638885940000|2021-12-07 14:05:40|3002.59|3002.59|3002.35|3002.35|3002.59|3002.59|3002.35|3002.35|0
1638885950000|2021-12-07 14:05:50|3002.58|3002.58|3002.58|3002.58|3002.58|3002.58|3002.58|3002.58|0
1638885960000|2021-12-07 14:06:00|3002.6|3002.6|3002.6|3002.6|3002.6|3002.6|3002.58|3002.58|0
1638885980000|2021-12-07 14:06:20|3002.54|3002.54|3002.54|3002.54|3002.54|3002.54|3002.54|3002.54|0
1638885990000|2021-12-07 14:06:30|3002.68|3002.68|3002.8|3002.8|3002.8|3002.8|3002.68|3002.68|0
1638886000000|2021-12-07 14:06:40|3002.87|3002.87|3003|3003|3003|3003|3002.87|3002.87|0
1638886020000|2021-12-07 14:07:00|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|0
1638886050000|2021-12-07 14:07:30|3003.16|3003.16|3003.28|3003.28|3003.28|3003.28|3003.16|3003.16|0
1638886060000|2021-12-07 14:07:40|3003.13|3003.13|3003.23|3003.23|3003.23|3003.23|3003.13|3003.13|0
1638886080000|2021-12-07 14:08:00|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|0
1638886090000|2021-12-07 14:08:10|3003.19|3003.19|3003.19|3003.19|3003.19|3003.19|3003.19|3003.19|0
1638886100000|2021-12-07 14:08:20|3003.15|3003.15|3003.24|3003.24|3003.24|3003.24|3003.15|3003.15|0
1638886120000|2021-12-07 14:08:40|3003.39|3003.39|3003.35|3003.35|3003.39|3003.39|3003.35|3003.35|0
1638886130000|2021-12-07 14:08:50|3003.21|3003.21|3003.26|3003.26|3003.26|3003.26|3003.21|3003.21|0
1638886140000|2021-12-07 14:09:00|3003.14|3003.14|3003.14|3003.14|3003.14|3003.14|3003.14|3003.14|0
1638886150000|2021-12-07 14:09:10|3003.35|3003.35|3003.35|3003.35|3003.35|3003.35|3003.35|3003.35|0
1638886160000|2021-12-07 14:09:20|3003.24|3003.24|3003.24|3003.24|3003.24|3003.24|3003.24|3003.24|0
1638886180000|2021-12-07 14:09:40|3003.31|3003.31|3003.44|3003.44|3003.44|3003.44|3003.31|3003.31|0
1638886200000|2021-12-07 14:10:00|3003.39|3003.39|3003.35|3003.35|3003.41|3003.41|3003.35|3003.35|0
1638886210000|2021-12-07 14:10:10|3003.29|3003.29|3003.29|3003.29|3003.29|3003.29|3003.29|3003.29|0
1638886220000|2021-12-07 14:10:20|3003.34|3003.34|3003.21|3003.21|3003.34|3003.34|3003.21|3003.21|0
1638886230000|2021-12-07 14:10:30|3003.15|3003.15|3003.15|3003.15|3003.15|3003.15|3003.15|3003.15|0
1638886240000|2021-12-07 14:10:40|3003|3003|3003.4|3003.4|3003.5|3003.5|3003|3003|0
1638886250000|2021-12-07 14:10:50|3003.46|3003.46|3003.46|3003.46|3003.46|3003.46|3003.46|3003.46|0
1638886260000|2021-12-07 14:11:00|3003.61|3003.61|3003.46|3003.46|3003.61|3003.61|3003.46|3003.46|0
1638886320000|2021-12-07 14:12:00|3003.51|3003.51|3003.57|3003.57|3003.57|3003.57|3003.51|3003.51|0
1638886390000|2021-12-07 14:13:10|3003.45|3003.45|3003.57|3003.57|3003.57|3003.57|3003.45|3003.45|0
1638886400000|2021-12-07 14:13:20|3003.86|3003.86|3004.05|3004.05|3004.05|3004.05|3003.86|3003.86|0
1638886410000|2021-12-07 14:13:30|3004.16|3004.16|3004.27|3004.27|3004.27|3004.27|3004.16|3004.16|0
1638886420000|2021-12-07 14:13:40|3004.29|3004.29|3004.29|3004.29|3004.29|3004.29|3004.29|3004.29|0
1638886430000|2021-12-07 14:13:50|3004.16|3004.16|3004.16|3004.16|3004.16|3004.16|3004.16|3004.16|0
1638886440000|2021-12-07 14:14:00|3004.18|3004.18|3004.26|3004.26|3004.26|3004.26|3004.18|3004.18|0
1638886450000|2021-12-07 14:14:10|3004.13|3004.13|3003.58|3003.58|3004.13|3004.13|3003.58|3003.58|0
1638886470000|2021-12-07 14:14:30|3003.73|3003.73|3003.63|3003.63|3003.73|3003.73|3003.52|3003.52|0
1638886500000|2021-12-07 14:15:00|3003.67|3003.67|3003.63|3003.63|3003.68|3003.68|3003.6|3003.6|0
1638886510000|2021-12-07 14:15:10|3003.61|3003.61|3003.06|3003.06|3003.61|3003.61|3003.06|3003.06|0
1638886520000|2021-12-07 14:15:20|3002.94|3002.94|3002.84|3002.84|3002.94|3002.94|3002.84|3002.84|0
1638886530000|2021-12-07 14:15:30|3002.74|3002.74|3002.77|3002.77|3002.77|3002.77|3002.74|3002.74|0
1638886540000|2021-12-07 14:15:40|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|0
1638886550000|2021-12-07 14:15:50|3002.69|3002.69|3002.49|3002.49|3002.69|3002.69|3002.49|3002.49|0
1638886560000|2021-12-07 14:16:00|3002.56|3002.56|3002.45|3002.45|3002.56|3002.56|3002.45|3002.45|0
1638886580000|2021-12-07 14:16:20|3002.29|3002.29|3002.19|3002.19|3002.29|3002.29|3002.19|3002.19|0
1638886590000|2021-12-07 14:16:30|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|0
1638886600000|2021-12-07 14:16:40|3001.96|3001.96|3001.86|3001.86|3001.96|3001.96|3001.86|3001.86|0
1638886610000|2021-12-07 14:16:50|3001.96|3001.96|3001.75|3001.75|3001.96|3001.96|3001.75|3001.75|0
1638886620000|2021-12-07 14:17:00|3001.85|3001.85|3001.85|3001.85|3001.85|3001.85|3001.85|3001.85|0
1638886630000|2021-12-07 14:17:10|3001.73|3001.73|3001.47|3001.47|3001.73|3001.73|3001.47|3001.47|0
1638886640000|2021-12-07 14:17:20|3001.76|3001.76|3001.74|3001.74|3001.89|3001.89|3001.74|3001.74|0
1638886660000|2021-12-07 14:17:40|3001.59|3001.59|3001.59|3001.59|3001.59|3001.59|3001.59|3001.59|0
1638886670000|2021-12-07 14:17:50|3001.82|3001.82|3001.82|3001.82|3001.82|3001.82|3001.82|3001.82|0
1638886680000|2021-12-07 14:18:00|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.7|3001.7|0
1638886690000|2021-12-07 14:18:10|3002.05|3002.05|3002.05|3002.05|3002.05|3002.05|3002.05|3002.05|0
1638886700000|2021-12-07 14:18:20|3002.1|3002.1|3002.16|3002.16|3002.16|3002.16|3002.1|3002.1|0
1638886710000|2021-12-07 14:18:30|3002.47|3002.47|3002.4|3002.4|3002.53|3002.53|3002.4|3002.4|0
1638886720000|2021-12-07 14:18:40|3002.34|3002.34|3002.31|3002.31|3002.34|3002.34|3002.27|3002.27|0
1638886730000|2021-12-07 14:18:50|3002.3|3002.3|3002.35|3002.35|3002.35|3002.35|3002.3|3002.3|0
1638886740000|2021-12-07 14:19:00|3002.07|3002.07|3002.24|3002.24|3002.24|3002.24|3001.92|3001.92|0
1638886750000|2021-12-07 14:19:10|3002.31|3002.31|3002.37|3002.37|3002.37|3002.37|3002.31|3002.31|0
1638886760000|2021-12-07 14:19:20|3002.31|3002.31|3002.31|3002.31|3002.31|3002.31|3002.31|3002.31|0
1638886800000|2021-12-07 14:20:00|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|0
1638886810000|2021-12-07 14:20:10|3002.38|3002.38|3002.33|3002.33|3002.38|3002.38|3002.33|3002.33|0
1638886820000|2021-12-07 14:20:20|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|0
1638886840000|2021-12-07 14:20:40|3002.41|3002.41|3002.43|3002.43|3002.43|3002.43|3002.41|3002.41|0
1638886850000|2021-12-07 14:20:50|3002.71|3002.71|3002.45|3002.45|3002.71|3002.71|3002.45|3002.45|0
1638886890000|2021-12-07 14:21:30|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|0
1638886910000|2021-12-07 14:21:50|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|0
1638886920000|2021-12-07 14:22:00|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|0
1638886930000|2021-12-07 14:22:10|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|0
1638886940000|2021-12-07 14:22:20|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|0
1638886950000|2021-12-07 14:22:30|3002.81|3002.81|3002.48|3002.48|3002.81|3002.81|3002.48|3002.48|0
1638886960000|2021-12-07 14:22:40|3002.52|3002.52|3002.59|3002.59|3002.59|3002.59|3002.52|3002.52|0
1638886970000|2021-12-07 14:22:50|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|0
1638886980000|2021-12-07 14:23:00|3002.7|3002.7|3002.7|3002.7|3002.7|3002.7|3002.7|3002.7|0
1638886990000|2021-12-07 14:23:10|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|0
1638887000000|2021-12-07 14:23:20|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|0
1638887020000|2021-12-07 14:23:40|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|0
1638887030000|2021-12-07 14:23:50|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|0
1638887040000|2021-12-07 14:24:00|3002.58|3002.58|3003.07|3003.07|3003.07|3003.07|3002.58|3002.58|0
1638887050000|2021-12-07 14:24:10|3003.12|3003.12|3003.17|3003.17|3003.17|3003.17|3003.12|3003.12|0
1638887070000|2021-12-07 14:24:30|3002.96|3002.96|3003.25|3003.25|3003.25|3003.25|3002.96|3002.96|0
1638887080000|2021-12-07 14:24:40|3002.96|3002.96|3002.96|3002.96|3002.96|3002.96|3002.96|3002.96|0
1638887090000|2021-12-07 14:24:50|3003|3003|3003.07|3003.07|3003.07|3003.07|3003|3003|0
1638887100000|2021-12-07 14:25:00|3003.18|3003.18|3003.45|3003.45|3003.45|3003.45|3003.18|3003.18|0
1638887110000|2021-12-07 14:25:10|3003.51|3003.51|3003.51|3003.51|3003.51|3003.51|3003.51|3003.51|0
1638887120000|2021-12-07 14:25:20|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|0
1638887140000|2021-12-07 14:25:40|3003.69|3003.69|3003.69|3003.69|3003.69|3003.69|3003.69|3003.69|0
1638887150000|2021-12-07 14:25:50|3003.72|3003.72|3003.72|3003.72|3003.72|3003.72|3003.72|3003.72|0
1638887160000|2021-12-07 14:26:00|3003.58|3003.58|3003.52|3003.52|3003.58|3003.58|3003.52|3003.52|0
1638887190000|2021-12-07 14:26:30|3003.67|3003.67|3003.54|3003.54|3003.67|3003.67|3003.54|3003.54|0
1638887200000|2021-12-07 14:26:40|3003.47|3003.47|3003.19|3003.19|3003.47|3003.47|3003.19|3003.19|0
1638887220000|2021-12-07 14:27:00|3003.05|3003.05|3002.99|3002.99|3003.05|3003.05|3002.92|3002.92|0
1638887230000|2021-12-07 14:27:10|3003.12|3003.12|3003.08|3003.08|3003.12|3003.12|3003.08|3003.08|0
1638887260000|2021-12-07 14:27:40|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|0
1638887270000|2021-12-07 14:27:50|3003.42|3003.42|3003.52|3003.52|3003.52|3003.52|3003.37|3003.37|0
1638887280000|2021-12-07 14:28:00|3003.46|3003.46|3003.46|3003.46|3003.46|3003.46|3003.46|3003.46|0
1638887300000|2021-12-07 14:28:20|3003.26|3003.26|3003.26|3003.26|3003.26|3003.26|3003.26|3003.26|0
1638887310000|2021-12-07 14:28:30|3002.97|3002.97|3003.01|3003.01|3003.13|3003.13|3002.97|3002.97|0
1638887320000|2021-12-07 14:28:40|3002.88|3002.88|3002.94|3002.94|3002.94|3002.94|3002.88|3002.88|0
1638887330000|2021-12-07 14:28:50|3002.83|3002.83|3002.48|3002.48|3002.83|3002.83|3002.48|3002.48|0
1638887340000|2021-12-07 14:29:00|3002.46|3002.46|3002.35|3002.35|3002.46|3002.46|3002.35|3002.35|0
1638887350000|2021-12-07 14:29:10|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|0
1638887360000|2021-12-07 14:29:20|3002.04|3002.04|3001.99|3001.99|3002.04|3002.04|3001.99|3001.99|0
1638887370000|2021-12-07 14:29:30|3001.93|3001.93|3001.97|3001.97|3001.97|3001.97|3001.93|3001.93|0
1638887390000|2021-12-07 14:29:50|3001.87|3001.87|3001.46|3001.46|3001.87|3001.87|3001.36|3001.36|0
1638887400000|2021-12-07 14:30:00|3001.31|3001.31|3002.24|3002.24|3002.24|3002.24|3000.97|3000.97|0
1638887410000|2021-12-07 14:30:10|3003.03|3003.03|3002.79|3002.79|3003.03|3003.03|3002.26|3002.26|0
1638887420000|2021-12-07 14:30:20|3002.85|3002.85|3002.57|3002.57|3002.91|3002.91|3002.57|3002.57|0
1638887430000|2021-12-07 14:30:30|3002.51|3002.51|3002.25|3002.25|3002.51|3002.51|3002.25|3002.25|0
1638887440000|2021-12-07 14:30:40|3002.37|3002.37|3002.39|3002.39|3002.39|3002.39|3002.37|3002.37|0
1638887450000|2021-12-07 14:30:50|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|0
1638887460000|2021-12-07 14:31:00|3002.52|3002.52|3002.45|3002.45|3002.66|3002.66|3002.45|3002.45|0
1638887500000|2021-12-07 14:31:40|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|0
1638887510000|2021-12-07 14:31:50|3002.72|3002.72|3002.91|3002.91|3003.04|3003.04|3002.5|3002.5|0
1638887520000|2021-12-07 14:32:00|3003.14|3003.14|3003.48|3003.48|3003.75|3003.75|3003.06|3003.06|0
1638887530000|2021-12-07 14:32:10|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|0
1638887540000|2021-12-07 14:32:20|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|0
1638887550000|2021-12-07 14:32:30|3003.34|3003.34|3003.47|3003.47|3003.47|3003.47|3003.34|3003.34|0
1638887580000|2021-12-07 14:33:00|3003.52|3003.52|3003.52|3003.52|3003.52|3003.52|3003.52|3003.52|0
1638887590000|2021-12-07 14:33:10|3003.59|3003.59|3003.46|3003.46|3003.59|3003.59|3003.46|3003.46|0
1638887600000|2021-12-07 14:33:20|3003.52|3003.52|3003.52|3003.52|3003.52|3003.52|3003.52|3003.52|0
1638887610000|2021-12-07 14:33:30|3003.56|3003.56|3003.61|3003.61|3003.61|3003.61|3003.56|3003.56|0
1638887620000|2021-12-07 14:33:40|3003.73|3003.73|3003.66|3003.66|3003.99|3003.99|3003.66|3003.66|0
1638887630000|2021-12-07 14:33:50|3003.92|3003.92|3004.03|3004.03|3004.07|3004.07|3003.92|3003.92|0
1638887650000|2021-12-07 14:34:10|3004.18|3004.18|3004.11|3004.11|3004.18|3004.18|3004.11|3004.11|0
1638887660000|2021-12-07 14:34:20|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|0
1638887670000|2021-12-07 14:34:30|3003.99|3003.99|3003.99|3003.99|3003.99|3003.99|3003.99|3003.99|0
1638887680000|2021-12-07 14:34:40|3003.89|3003.89|3003.89|3003.89|3003.89|3003.89|3003.89|3003.89|0
1638887690000|2021-12-07 14:34:50|3003.83|3003.83|3003.61|3003.61|3003.83|3003.83|3003.37|3003.37|0
1638887710000|2021-12-07 14:35:10|3003.65|3003.65|3003.92|3003.92|3003.92|3003.92|3003.62|3003.62|0
1638887720000|2021-12-07 14:35:20|3003.85|3003.85|3003.78|3003.78|3003.85|3003.85|3003.72|3003.72|0
1638887730000|2021-12-07 14:35:30|3003.49|3003.49|3003.86|3003.86|3003.86|3003.86|3003.44|3003.44|0
1638887740000|2021-12-07 14:35:40|3003.93|3003.93|3003.86|3003.86|3003.93|3003.93|3003.86|3003.86|0
1638887750000|2021-12-07 14:35:50|3003.88|3003.88|3004.09|3004.09|3004.14|3004.14|3003.88|3003.88|0
1638887760000|2021-12-07 14:36:00|3004.31|3004.31|3004.33|3004.33|3004.44|3004.44|3004.31|3004.31|0
1638887770000|2021-12-07 14:36:10|3004.38|3004.38|3004.45|3004.45|3004.6|3004.6|3004.38|3004.38|0
1638887780000|2021-12-07 14:36:20|3004.34|3004.34|3004.27|3004.27|3004.34|3004.34|3004.27|3004.27|0
1638887790000|2021-12-07 14:36:30|3004.38|3004.38|3005.15|3005.15|3005.15|3005.15|3004.38|3004.38|0
1638887800000|2021-12-07 14:36:40|3005.03|3005.03|3005.03|3005.03|3005.03|3005.03|3005.03|3005.03|0
1638887810000|2021-12-07 14:36:50|3005.09|3005.09|3005.51|3005.51|3005.8|3005.8|3005.09|3005.09|0
1638887830000|2021-12-07 14:37:10|3005.58|3005.58|3005.77|3005.77|3005.77|3005.77|3005.58|3005.58|0
1638887840000|2021-12-07 14:37:20|3006.23|3006.23|3006.23|3006.23|3006.23|3006.23|3006.23|3006.23|0
1638887850000|2021-12-07 14:37:30|3006.34|3006.34|3006.34|3006.34|3006.34|3006.34|3006.34|3006.34|0
1638887860000|2021-12-07 14:37:40|3006.39|3006.39|3006.39|3006.39|3006.39|3006.39|3006.39|3006.39|0
1638887870000|2021-12-07 14:37:50|3006.32|3006.32|3006.32|3006.32|3006.32|3006.32|3006.32|3006.32|0
1638887900000|2021-12-07 14:38:20|3006.55|3006.55|3005.38|3005.38|3006.61|3006.61|3005.38|3005.38|0
1638887910000|2021-12-07 14:38:30|3005.18|3005.18|3005.31|3005.31|3005.31|3005.31|3005.18|3005.18|0
1638887920000|2021-12-07 14:38:40|3005.25|3005.25|3005.35|3005.35|3005.35|3005.35|3005.25|3005.25|0
1638887930000|2021-12-07 14:38:50|3005.41|3005.41|3005.51|3005.51|3005.51|3005.51|3005.41|3005.41|0
1638887940000|2021-12-07 14:39:00|3005.38|3005.38|3005.5|3005.5|3005.5|3005.5|3005.38|3005.38|0
1638887950000|2021-12-07 14:39:10|3005.4|3005.4|3004.98|3004.98|3005.4|3005.4|3004.87|3004.87|0
1638887960000|2021-12-07 14:39:20|3005.09|3005.09|3004.5|3004.5|3005.2|3005.2|3004.5|3004.5|0
1638887970000|2021-12-07 14:39:30|3004.34|3004.34|3004.34|3004.34|3004.34|3004.34|3004.34|3004.34|0
1638887980000|2021-12-07 14:39:40|3004.28|3004.28|3004.23|3004.23|3004.28|3004.28|3004.23|3004.23|0
1638887990000|2021-12-07 14:39:50|3004.29|3004.29|3004.29|3004.29|3004.29|3004.29|3004.29|3004.29|0
1638888000000|2021-12-07 14:40:00|3004.39|3004.39|3004.38|3004.38|3004.39|3004.39|3004.26|3004.26|0
1638888020000|2021-12-07 14:40:20|3004.41|3004.41|3004.54|3004.54|3004.54|3004.54|3004.41|3004.41|0
1638888030000|2021-12-07 14:40:30|3004.81|3004.81|3004.81|3004.81|3004.81|3004.81|3004.81|3004.81|0
1638888040000|2021-12-07 14:40:40|3004.58|3004.58|3004.58|3004.58|3004.58|3004.58|3004.58|3004.58|0
1638888060000|2021-12-07 14:41:00|3004.64|3004.64|3004.73|3004.73|3004.84|3004.84|3004.64|3004.64|0
1638888070000|2021-12-07 14:41:10|3004.62|3004.62|3004.62|3004.62|3004.62|3004.62|3004.62|3004.62|0
1638888100000|2021-12-07 14:41:40|3004.68|3004.68|3004.93|3004.93|3004.97|3004.97|3004.68|3004.68|0
1638888110000|2021-12-07 14:41:50|3005.08|3005.08|3005.13|3005.13|3005.13|3005.13|3005.08|3005.08|0
1638888120000|2021-12-07 14:42:00|3005.37|3005.37|3005.37|3005.37|3005.37|3005.37|3005.37|3005.37|0
1638888130000|2021-12-07 14:42:10|3005.5|3005.5|3005.97|3005.97|3006.03|3006.03|3005.5|3005.5|0
1638888140000|2021-12-07 14:42:20|3006.16|3006.16|3006.1|3006.1|3006.16|3006.16|3006.1|3006.1|0
1638888160000|2021-12-07 14:42:40|3006.19|3006.19|3006.48|3006.48|3006.48|3006.48|3006.19|3006.19|0
1638888170000|2021-12-07 14:42:50|3006.19|3006.19|3006.19|3006.19|3006.19|3006.19|3006.19|3006.19|0
1638888180000|2021-12-07 14:43:00|3006.49|3006.49|3006.61|3006.61|3006.61|3006.61|3006.49|3006.49|0
1638888190000|2021-12-07 14:43:10|3006.67|3006.67|3006.66|3006.66|3006.69|3006.69|3006.66|3006.66|0
1638888200000|2021-12-07 14:43:20|3006.53|3006.53|3006.53|3006.53|3006.53|3006.53|3006.53|3006.53|0
1638888220000|2021-12-07 14:43:40|3006.42|3006.42|3006.42|3006.42|3006.42|3006.42|3006.42|3006.42|0
1638888240000|2021-12-07 14:44:00|3006.44|3006.44|3006.44|3006.44|3006.44|3006.44|3006.44|3006.44|0
1638888250000|2021-12-07 14:44:10|3006.38|3006.38|3006.35|3006.35|3006.49|3006.49|3006.21|3006.21|0
1638888260000|2021-12-07 14:44:20|3006.41|3006.41|3006.3|3006.3|3006.41|3006.41|3006.28|3006.28|0
1638888270000|2021-12-07 14:44:30|3006.29|3006.29|3006.29|3006.29|3006.29|3006.29|3006.29|3006.29|0
1638888290000|2021-12-07 14:44:50|3006.43|3006.43|3006.43|3006.43|3006.43|3006.43|3006.43|3006.43|0
1638888300000|2021-12-07 14:45:00|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|0
1638888310000|2021-12-07 14:45:10|3006.57|3006.57|3006.44|3006.44|3006.57|3006.57|3006.44|3006.44|0
1638888320000|2021-12-07 14:45:20|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|0
1638888330000|2021-12-07 14:45:30|3006.3|3006.3|3006.61|3006.61|3006.61|3006.61|3006.3|3006.3|0
1638888350000|2021-12-07 14:45:50|3007.36|3007.36|3007.79|3007.79|3007.79|3007.79|3007.36|3007.36|0
1638888360000|2021-12-07 14:46:00|3007.69|3007.69|3007.9|3007.9|3007.9|3007.9|3007.69|3007.69|0
1638888370000|2021-12-07 14:46:10|3007.78|3007.78|3008.21|3008.21|3008.21|3008.21|3007.78|3007.78|0
1638888380000|2021-12-07 14:46:20|3008.17|3008.17|3008.38|3008.38|3008.38|3008.38|3008.17|3008.17|0
1638888390000|2021-12-07 14:46:30|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|0
1638888400000|2021-12-07 14:46:40|3008.31|3008.31|3008.43|3008.43|3008.43|3008.43|3008.31|3008.31|0
1638888410000|2021-12-07 14:46:50|3008.15|3008.15|3008.15|3008.15|3008.15|3008.15|3008.15|3008.15|0
1638888420000|2021-12-07 14:47:00|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|0
1638888430000|2021-12-07 14:47:10|3008.35|3008.35|3008.48|3008.48|3008.48|3008.48|3008.35|3008.35|0
1638888440000|2021-12-07 14:47:20|3008.19|3008.19|3008.19|3008.19|3008.19|3008.19|3008.19|3008.19|0
1638888460000|2021-12-07 14:47:40|3008.29|3008.29|3008.11|3008.11|3008.29|3008.29|3008.11|3008.11|0
1638888470000|2021-12-07 14:47:50|3007.89|3007.89|3007.59|3007.59|3007.89|3007.89|3007.59|3007.59|0
1638888480000|2021-12-07 14:48:00|3007.72|3007.72|3007.43|3007.43|3007.72|3007.72|3007.43|3007.43|0
1638888500000|2021-12-07 14:48:20|3007.54|3007.54|3007.49|3007.49|3007.54|3007.54|3007.49|3007.49|0
1638888510000|2021-12-07 14:48:30|3007.58|3007.58|3007.25|3007.25|3007.58|3007.58|3007.25|3007.25|0
1638888520000|2021-12-07 14:48:40|3007.2|3007.2|3006.55|3006.55|3007.2|3007.2|3006.55|3006.55|0
1638888530000|2021-12-07 14:48:50|3006.4|3006.4|3006.48|3006.48|3006.48|3006.48|3006.35|3006.35|0
1638888540000|2021-12-07 14:49:00|3006.41|3006.41|3006.85|3006.85|3006.85|3006.85|3006.41|3006.41|0
1638888550000|2021-12-07 14:49:10|3006.79|3006.79|3006.79|3006.79|3006.79|3006.79|3006.79|3006.79|0
1638888560000|2021-12-07 14:49:20|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|0
1638888580000|2021-12-07 14:49:40|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|0
1638888590000|2021-12-07 14:49:50|3006.7|3006.7|3006.72|3006.72|3006.72|3006.72|3006.7|3006.7|0
1638888620000|2021-12-07 14:50:20|3006.6|3006.6|3005.66|3005.66|3006.72|3006.72|3005.66|3005.66|0
1638888640000|2021-12-07 14:50:40|3005.69|3005.69|3005.69|3005.69|3005.69|3005.69|3005.69|3005.69|0
1638888650000|2021-12-07 14:50:50|3005.63|3005.63|3005.63|3005.63|3005.63|3005.63|3005.63|3005.63|0
1638888670000|2021-12-07 14:51:10|3005.92|3005.92|3006.01|3006.01|3006.01|3006.01|3005.86|3005.86|0
1638888680000|2021-12-07 14:51:20|3005.9|3005.9|3005.89|3005.89|3006.15|3006.15|3005.89|3005.89|0
1638888690000|2021-12-07 14:51:30|3006.46|3006.46|3006.46|3006.46|3006.46|3006.46|3006.46|3006.46|0
1638888700000|2021-12-07 14:51:40|3005.58|3005.58|3005.62|3005.62|3005.62|3005.62|3005.58|3005.58|0
1638888720000|2021-12-07 14:52:00|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|0
1638888750000|2021-12-07 14:52:30|3006.09|3006.09|3006.19|3006.19|3006.2|3006.2|3006.09|3006.09|0
1638888760000|2021-12-07 14:52:40|3006.05|3006.05|3006.03|3006.03|3006.05|3006.05|3006.01|3006.01|0
1638888770000|2021-12-07 14:52:50|3006.01|3006.01|3005.91|3005.91|3006.01|3006.01|3005.91|3005.91|0
1638888780000|2021-12-07 14:53:00|3006.06|3006.06|3006.19|3006.19|3006.19|3006.19|3006.06|3006.06|0
1638888790000|2021-12-07 14:53:10|3006.06|3006.06|3006.04|3006.04|3006.06|3006.06|3006.04|3006.04|0
1638888800000|2021-12-07 14:53:20|3005.9|3005.9|3005.95|3005.95|3005.95|3005.95|3005.9|3005.9|0
1638888810000|2021-12-07 14:53:30|3005.88|3005.88|3005.92|3005.92|3005.98|3005.98|3005.88|3005.88|0
1638888820000|2021-12-07 14:53:40|3006.03|3006.03|3006.06|3006.06|3006.1|3006.1|3006.03|3006.03|0
1638888830000|2021-12-07 14:53:50|3006.13|3006.13|3005.56|3005.56|3006.13|3006.13|3005.56|3005.56|0
1638888840000|2021-12-07 14:54:00|3005.68|3005.68|3005.82|3005.82|3005.82|3005.82|3005.68|3005.68|0
1638888850000|2021-12-07 14:54:10|3006.23|3006.23|3006.23|3006.23|3006.23|3006.23|3006.23|3006.23|0
1638888860000|2021-12-07 14:54:20|3006.52|3006.52|3006.52|3006.52|3006.52|3006.52|3006.52|3006.52|0
1638888870000|2021-12-07 14:54:30|3006.38|3006.38|3006.51|3006.51|3006.95|3006.95|3006.38|3006.38|0
1638888880000|2021-12-07 14:54:40|3006.31|3006.31|3006.2|3006.2|3006.31|3006.31|3006.2|3006.2|0
1638888890000|2021-12-07 14:54:50|3006.31|3006.31|3006.31|3006.31|3006.31|3006.31|3006.31|3006.31|0
1638888910000|2021-12-07 14:55:10|3006.26|3006.26|3006.55|3006.55|3006.55|3006.55|3006.26|3006.26|0
1638888920000|2021-12-07 14:55:20|3006.44|3006.44|3006.31|3006.31|3006.44|3006.44|3006.31|3006.31|0
1638888930000|2021-12-07 14:55:30|3006.64|3006.64|3006.97|3006.97|3007.13|3007.13|3006.64|3006.64|0
1638888940000|2021-12-07 14:55:40|3006.86|3006.86|3007.05|3007.05|3007.05|3007.05|3006.86|3006.86|0
1638888950000|2021-12-07 14:55:50|3007|3007|3007.06|3007.06|3007.12|3007.12|3007|3007|0
1638888960000|2021-12-07 14:56:00|3007.17|3007.17|3006.96|3006.96|3007.24|3007.24|3006.96|3006.96|0
1638888970000|2021-12-07 14:56:10|3007.03|3007.03|3007.03|3007.03|3007.03|3007.03|3007.03|3007.03|0
1638888980000|2021-12-07 14:56:20|3007.24|3007.24|3006.97|3006.97|3007.24|3007.24|3006.97|3006.97|0
1638889000000|2021-12-07 14:56:40|3007.02|3007.02|3006.77|3006.77|3007.02|3007.02|3006.77|3006.77|0
1638889010000|2021-12-07 14:56:50|3006.79|3006.79|3006.86|3006.86|3006.93|3006.93|3006.79|3006.79|0
1638889020000|2021-12-07 14:57:00|3007.01|3007.01|3007.15|3007.15|3007.15|3007.15|3006.86|3006.86|0
1638889030000|2021-12-07 14:57:10|3007.09|3007.09|3007.03|3007.03|3007.09|3007.09|3007.03|3007.03|0
1638889050000|2021-12-07 14:57:30|3007.07|3007.07|3007.35|3007.35|3007.35|3007.35|3007.07|3007.07|0
1638889060000|2021-12-07 14:57:40|3007.29|3007.29|3007.29|3007.29|3007.29|3007.29|3007.29|3007.29|0
1638889070000|2021-12-07 14:57:50|3007.36|3007.36|3007.16|3007.16|3007.36|3007.36|3007.16|3007.16|0
1638889080000|2021-12-07 14:58:00|3007.07|3007.07|3007.08|3007.08|3007.08|3007.08|3007.06|3007.06|0
1638889090000|2021-12-07 14:58:10|3007.05|3007.05|3007.05|3007.05|3007.05|3007.05|3007.05|3007.05|0
1638889100000|2021-12-07 14:58:20|3007.34|3007.34|3007.75|3007.75|3007.82|3007.82|3007.34|3007.34|0
1638889110000|2021-12-07 14:58:30|3007.87|3007.87|3008|3008|3008.05|3008.05|3007.87|3007.87|0
1638889130000|2021-12-07 14:58:50|3008.1|3008.1|3008.1|3008.1|3008.1|3008.1|3008.1|3008.1|0
1638889140000|2021-12-07 14:59:00|3007.99|3007.99|3008.18|3008.18|3008.18|3008.18|3007.87|3007.87|0
1638889150000|2021-12-07 14:59:10|3008.12|3008.12|3008.12|3008.12|3008.12|3008.12|3008.1|3008.1|0
1638889160000|2021-12-07 14:59:20|3007.97|3007.97|3008.23|3008.23|3008.23|3008.23|3007.97|3007.97|0
1638889170000|2021-12-07 14:59:30|3008.38|3008.38|3007.55|3007.55|3008.38|3008.38|3007.55|3007.55|0
1638889190000|2021-12-07 14:59:50|3007.62|3007.62|3007.72|3007.72|3007.72|3007.72|3007.62|3007.62|0
1638889200000|2021-12-07 15:00:00|3007.74|3007.74|3007.74|3007.74|3007.74|3007.74|3007.74|3007.74|0
1638889210000|2021-12-07 15:00:10|3007.53|3007.53|3007.66|3007.66|3007.66|3007.66|3007.53|3007.53|0
1638889220000|2021-12-07 15:00:20|3007.81|3007.81|3007.61|3007.61|3007.81|3007.81|3007.61|3007.61|0
1638889230000|2021-12-07 15:00:30|3007.69|3007.69|3007.73|3007.73|3007.79|3007.79|3007.69|3007.69|0
1638889240000|2021-12-07 15:00:40|3007.66|3007.66|3007.38|3007.38|3007.66|3007.66|3007.26|3007.26|0
1638889260000|2021-12-07 15:01:00|3007.36|3007.36|3007.34|3007.34|3007.36|3007.36|3007.34|3007.34|0
1638889270000|2021-12-07 15:01:10|3007.27|3007.27|3007.27|3007.27|3007.27|3007.27|3007.27|3007.27|0
1638889280000|2021-12-07 15:01:20|3007.42|3007.42|3007.42|3007.42|3007.42|3007.42|3007.42|3007.42|0
1638889300000|2021-12-07 15:01:40|3007.39|3007.39|3007.62|3007.62|3007.62|3007.62|3007.39|3007.39|0
1638889310000|2021-12-07 15:01:50|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|0
1638889320000|2021-12-07 15:02:00|3007.66|3007.66|3007.84|3007.84|3007.84|3007.84|3007.66|3007.66|0
1638889330000|2021-12-07 15:02:10|3007.9|3007.9|3007.9|3007.9|3007.9|3007.9|3007.9|3007.9|0
1638889340000|2021-12-07 15:02:20|3007.77|3007.77|3007.84|3007.84|3007.84|3007.84|3007.77|3007.77|0
1638889360000|2021-12-07 15:02:40|3007.78|3007.78|3007.78|3007.78|3007.78|3007.78|3007.78|3007.78|0
1638889370000|2021-12-07 15:02:50|3007.68|3007.68|3007.82|3007.82|3007.82|3007.82|3007.68|3007.68|0
1638889380000|2021-12-07 15:03:00|3007.94|3007.94|3007.87|3007.87|3007.94|3007.94|3007.87|3007.87|0
1638889390000|2021-12-07 15:03:10|3007.81|3007.81|3007.68|3007.68|3007.81|3007.81|3007.68|3007.68|0
1638889400000|2021-12-07 15:03:20|3007.81|3007.81|3007.81|3007.81|3007.81|3007.81|3007.81|3007.81|0
1638889410000|2021-12-07 15:03:30|3007.58|3007.58|3008.01|3008.01|3008.01|3008.01|3007.58|3007.58|0
1638889420000|2021-12-07 15:03:40|3007.85|3007.85|3007.63|3007.63|3007.85|3007.85|3007.63|3007.63|0
1638889430000|2021-12-07 15:03:50|3007.57|3007.57|3007.33|3007.33|3007.57|3007.57|3007.33|3007.33|0
1638889440000|2021-12-07 15:04:00|3007.45|3007.45|3008.08|3008.08|3008.08|3008.08|3007.45|3007.45|0
1638889450000|2021-12-07 15:04:10|3008.14|3008.14|3008.05|3008.05|3008.14|3008.14|3008.05|3008.05|0
1638889460000|2021-12-07 15:04:20|3008.12|3008.12|3008.18|3008.18|3008.18|3008.18|3008.12|3008.12|0
1638889470000|2021-12-07 15:04:30|3008.17|3008.17|3008.05|3008.05|3008.17|3008.17|3008.05|3008.05|0
1638889490000|2021-12-07 15:04:50|3008.11|3008.11|3008.22|3008.22|3008.22|3008.22|3008.11|3008.11|0
1638889500000|2021-12-07 15:05:00|3008.24|3008.24|3008.25|3008.25|3008.25|3008.25|3008.24|3008.24|0
1638889520000|2021-12-07 15:05:20|3008.36|3008.36|3008.92|3008.92|3008.92|3008.92|3008.36|3008.36|0
1638889530000|2021-12-07 15:05:30|3008.85|3008.85|3008.75|3008.75|3008.85|3008.85|3008.75|3008.75|0
1638889540000|2021-12-07 15:05:40|3008.31|3008.31|3008.45|3008.45|3008.45|3008.45|3008.31|3008.31|0
1638889550000|2021-12-07 15:05:50|3008.31|3008.31|3008.31|3008.31|3008.31|3008.31|3008.31|3008.31|0
1638889560000|2021-12-07 15:06:00|3008.45|3008.45|3008.7|3008.7|3008.7|3008.7|3008.4|3008.4|0
1638889570000|2021-12-07 15:06:10|3008.73|3008.73|3008.84|3008.84|3008.84|3008.84|3008.71|3008.71|0
1638889580000|2021-12-07 15:06:20|3008.83|3008.83|3008.83|3008.83|3008.83|3008.83|3008.83|3008.83|0
1638889590000|2021-12-07 15:06:30|3008.6|3008.6|3008.71|3008.71|3008.71|3008.71|3008.6|3008.6|0
1638889600000|2021-12-07 15:06:40|3008.75|3008.75|3009.02|3009.02|3009.02|3009.02|3008.75|3008.75|0
1638889610000|2021-12-07 15:06:50|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|0
1638889620000|2021-12-07 15:07:00|3009.07|3009.07|3009.05|3009.05|3009.07|3009.07|3009.05|3009.05|0
1638889630000|2021-12-07 15:07:10|3008.98|3008.98|3008.84|3008.84|3008.98|3008.98|3008.84|3008.84|0
1638889640000|2021-12-07 15:07:20|3008.69|3008.69|3008.6|3008.6|3008.69|3008.69|3008.56|3008.56|0
1638889650000|2021-12-07 15:07:30|3008.37|3008.37|3008.31|3008.31|3008.37|3008.37|3008.31|3008.31|0
1638889660000|2021-12-07 15:07:40|3008.43|3008.43|3008.43|3008.43|3008.43|3008.43|3008.43|3008.43|0
1638889670000|2021-12-07 15:07:50|3008.14|3008.14|3008.04|3008.04|3008.14|3008.14|3008.04|3008.04|0
1638889680000|2021-12-07 15:08:00|3007.75|3007.75|3007.75|3007.75|3007.75|3007.75|3007.75|3007.75|0
1638889690000|2021-12-07 15:08:10|3007.86|3007.86|3007.98|3007.98|3007.98|3007.98|3007.86|3007.86|0
1638889700000|2021-12-07 15:08:20|3007.87|3007.87|3007.87|3007.87|3007.87|3007.87|3007.87|3007.87|0
1638889710000|2021-12-07 15:08:30|3007.8|3007.8|3007.96|3007.96|3008.09|3008.09|3007.8|3007.8|0
1638889720000|2021-12-07 15:08:40|3007.9|3007.9|3007.9|3007.9|3007.9|3007.9|3007.9|3007.9|0
1638889730000|2021-12-07 15:08:50|3007.96|3007.96|3007.9|3007.9|3007.96|3007.96|3007.9|3007.9|0
1638889740000|2021-12-07 15:09:00|3007.88|3007.88|3007.88|3007.88|3007.88|3007.88|3007.88|3007.88|0
1638889750000|2021-12-07 15:09:10|3007.57|3007.57|3006.42|3006.42|3007.57|3007.57|3006.42|3006.42|0
1638889760000|2021-12-07 15:09:20|3006.4|3006.4|3007.48|3007.48|3007.48|3007.48|3006.4|3006.4|0
1638889770000|2021-12-07 15:09:30|3007.38|3007.38|3007.48|3007.48|3007.48|3007.48|3007.38|3007.38|0
1638889790000|2021-12-07 15:09:50|3007.38|3007.38|3007.44|3007.44|3007.44|3007.44|3007.32|3007.32|0
1638889800000|2021-12-07 15:10:00|3007.42|3007.42|3007.41|3007.41|3007.46|3007.46|3007.3|3007.3|0
1638889810000|2021-12-07 15:10:10|3007.42|3007.42|3007.4|3007.4|3007.42|3007.42|3007.4|3007.4|0
1638889830000|2021-12-07 15:10:30|3007.29|3007.29|3007.32|3007.32|3007.44|3007.44|3007.29|3007.29|0
1638889850000|2021-12-07 15:10:50|3006.75|3006.75|3006.47|3006.47|3006.75|3006.75|3006.47|3006.47|0
1638889860000|2021-12-07 15:11:00|3006.4|3006.4|3006.36|3006.36|3006.47|3006.47|3006.36|3006.36|0
1638889870000|2021-12-07 15:11:10|3006.65|3006.65|3006.76|3006.76|3006.76|3006.76|3006.65|3006.65|0
1638889880000|2021-12-07 15:11:20|3006.72|3006.72|3006.72|3006.72|3006.72|3006.72|3006.72|3006.72|0
1638889890000|2021-12-07 15:11:30|3006.61|3006.61|3006.54|3006.54|3006.61|3006.61|3006.54|3006.54|0
1638889900000|2021-12-07 15:11:40|3006.44|3006.44|3006.42|3006.42|3006.44|3006.44|3006.42|3006.42|0
1638889910000|2021-12-07 15:11:50|3006.21|3006.21|3006|3006|3006.21|3006.21|3006|3006|0
1638889920000|2021-12-07 15:12:00|3005.42|3005.42|3004.99|3004.99|3005.42|3005.42|3004.88|3004.88|0
1638889930000|2021-12-07 15:12:10|3004.89|3004.89|3004.99|3004.99|3005.23|3005.23|3004.89|3004.89|0
1638889940000|2021-12-07 15:12:20|3005.09|3005.09|3005.2|3005.2|3005.2|3005.2|3005.09|3005.09|0
1638889950000|2021-12-07 15:12:30|3005.3|3005.3|3005.11|3005.11|3005.39|3005.39|3005.11|3005.11|0
1638889960000|2021-12-07 15:12:40|3005.39|3005.39|3005.46|3005.46|3005.46|3005.46|3005.36|3005.36|0
1638889970000|2021-12-07 15:12:50|3005.56|3005.56|3005.56|3005.56|3005.56|3005.56|3005.56|3005.56|0
1638889980000|2021-12-07 15:13:00|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|0
1638890000000|2021-12-07 15:13:20|3005.17|3005.17|3005.17|3005.17|3005.17|3005.17|3005.17|3005.17|0
1638890010000|2021-12-07 15:13:30|3005.23|3005.23|3005.38|3005.38|3005.38|3005.38|3005.23|3005.23|0
1638890030000|2021-12-07 15:13:50|3005.09|3005.09|3005.26|3005.26|3005.26|3005.26|3005.09|3005.09|0
1638890040000|2021-12-07 15:14:00|3005.42|3005.42|3005.58|3005.58|3005.58|3005.58|3005.42|3005.42|0
1638890050000|2021-12-07 15:14:10|3005.62|3005.62|3005.9|3005.9|3005.9|3005.9|3005.62|3005.62|0
1638890060000|2021-12-07 15:14:20|3006.2|3006.2|3006.2|3006.2|3006.2|3006.2|3006.2|3006.2|0
1638890080000|2021-12-07 15:14:40|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|0
1638890090000|2021-12-07 15:14:50|3005.84|3005.84|3005.74|3005.74|3005.84|3005.84|3005.74|3005.74|0
1638890100000|2021-12-07 15:15:00|3005.54|3005.54|3005.9|3005.9|3006.11|3006.11|3005.54|3005.54|0
1638890120000|2021-12-07 15:15:20|3006.26|3006.26|3006.6|3006.6|3006.6|3006.6|3006.26|3006.26|0
1638890130000|2021-12-07 15:15:30|3006.72|3006.72|3006.53|3006.53|3006.72|3006.72|3006.53|3006.53|0
1638890140000|2021-12-07 15:15:40|3006.64|3006.64|3006.81|3006.81|3006.81|3006.81|3006.64|3006.64|0
1638890150000|2021-12-07 15:15:50|3007.02|3007.02|3006.73|3006.73|3007.24|3007.24|3006.73|3006.73|0
1638890160000|2021-12-07 15:16:00|3006.85|3006.85|3006.94|3006.94|3006.98|3006.98|3006.85|3006.85|0
1638890170000|2021-12-07 15:16:10|3006.83|3006.83|3006.69|3006.69|3006.9|3006.9|3006.69|3006.69|0
1638890190000|2021-12-07 15:16:30|3006.84|3006.84|3006.83|3006.83|3007.05|3007.05|3006.83|3006.83|0
1638890200000|2021-12-07 15:16:40|3006.68|3006.68|3005.93|3005.93|3006.68|3006.68|3005.63|3005.63|0
1638890210000|2021-12-07 15:16:50|3005.91|3005.91|3006.03|3006.03|3006.03|3006.03|3005.91|3005.91|0
1638890220000|2021-12-07 15:17:00|3006.14|3006.14|3005.92|3005.92|3006.14|3006.14|3005.85|3005.85|0
1638890230000|2021-12-07 15:17:10|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|0
1638890240000|2021-12-07 15:17:20|3005.78|3005.78|3006.03|3006.03|3006.03|3006.03|3005.78|3005.78|0
1638890250000|2021-12-07 15:17:30|3006.01|3006.01|3005.87|3005.87|3006.05|3006.05|3005.76|3005.76|0
1638890260000|2021-12-07 15:17:40|3006.16|3006.16|3006.16|3006.16|3006.16|3006.16|3006.16|3006.16|0
1638890270000|2021-12-07 15:17:50|3006.28|3006.28|3006.28|3006.28|3006.28|3006.28|3006.28|3006.28|0
1638890290000|2021-12-07 15:18:10|3006.34|3006.34|3006.24|3006.24|3006.47|3006.47|3006.24|3006.24|0
1638890300000|2021-12-07 15:18:20|3006.12|3006.12|3006.4|3006.4|3006.41|3006.41|3006.12|3006.12|0
1638890310000|2021-12-07 15:18:30|3006.47|3006.47|3006.43|3006.43|3006.47|3006.47|3006.43|3006.43|0
1638890330000|2021-12-07 15:18:50|3006.37|3006.37|3006.24|3006.24|3006.39|3006.39|3006.24|3006.24|0
1638890340000|2021-12-07 15:19:00|3006.29|3006.29|3006.26|3006.26|3006.32|3006.32|3006.04|3006.04|0
1638890350000|2021-12-07 15:19:10|3006.09|3006.09|3005.98|3005.98|3006.27|3006.27|3005.98|3005.98|0
1638890360000|2021-12-07 15:19:20|3005.87|3005.87|3006.49|3006.49|3006.49|3006.49|3005.87|3005.87|0
1638890370000|2021-12-07 15:19:30|3006.36|3006.36|3005.84|3005.84|3006.36|3006.36|3005.84|3005.84|0
1638890380000|2021-12-07 15:19:40|3005.92|3005.92|3006.36|3006.36|3006.36|3006.36|3005.85|3005.85|0
1638890390000|2021-12-07 15:19:50|3006.35|3006.35|3006.3|3006.3|3006.36|3006.36|3006.3|3006.3|0
1638890400000|2021-12-07 15:20:00|3006.23|3006.23|3006.63|3006.63|3006.63|3006.63|3006.23|3006.23|0
1638890410000|2021-12-07 15:20:10|3006.76|3006.76|3006.76|3006.76|3006.76|3006.76|3006.76|3006.76|0
1638890420000|2021-12-07 15:20:20|3006.86|3006.86|3006.86|3006.86|3006.86|3006.86|3006.86|3006.86|0
1638890430000|2021-12-07 15:20:30|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|0
1638890440000|2021-12-07 15:20:40|3007.13|3007.13|3007.13|3007.13|3007.13|3007.13|3007.13|3007.13|0
1638890450000|2021-12-07 15:20:50|3007.11|3007.11|3007.11|3007.11|3007.11|3007.11|3007.11|3007.11|0
1638890460000|2021-12-07 15:21:00|3006.98|3006.98|3007.32|3007.32|3007.32|3007.32|3006.98|3006.98|0
1638890470000|2021-12-07 15:21:10|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|0
1638890480000|2021-12-07 15:21:20|3007.59|3007.59|3007.83|3007.83|3007.83|3007.83|3007.59|3007.59|0
1638890490000|2021-12-07 15:21:30|3007.81|3007.81|3007.79|3007.79|3007.83|3007.83|3007.79|3007.79|0
1638890500000|2021-12-07 15:21:40|3007.73|3007.73|3007.75|3007.75|3007.85|3007.85|3007.73|3007.73|0
1638890510000|2021-12-07 15:21:50|3007.89|3007.89|3008.38|3008.38|3008.38|3008.38|3007.89|3007.89|0
1638890520000|2021-12-07 15:22:00|3008.45|3008.45|3008.86|3008.86|3008.86|3008.86|3008.45|3008.45|0
1638890530000|2021-12-07 15:22:10|3008.82|3008.82|3008.84|3008.84|3008.84|3008.84|3008.82|3008.82|0
1638890540000|2021-12-07 15:22:20|3008.94|3008.94|3009.34|3009.34|3009.34|3009.34|3008.94|3008.94|0
1638890550000|2021-12-07 15:22:30|3009.54|3009.54|3009.49|3009.49|3009.6|3009.6|3009.49|3009.49|0
1638890560000|2021-12-07 15:22:40|3009.74|3009.74|3009.61|3009.61|3009.74|3009.74|3009.61|3009.61|0
1638890570000|2021-12-07 15:22:50|3009.66|3009.66|3009.66|3009.66|3009.66|3009.66|3009.66|3009.66|0
1638890580000|2021-12-07 15:23:00|3009.77|3009.77|3010.41|3010.41|3010.42|3010.42|3009.77|3009.77|0
1638890590000|2021-12-07 15:23:10|3010.52|3010.52|3010.62|3010.62|3010.62|3010.62|3010.52|3010.52|0
1638890610000|2021-12-07 15:23:30|3010.42|3010.42|3010.42|3010.42|3010.42|3010.42|3010.42|3010.42|0
1638890620000|2021-12-07 15:23:40|3010.31|3010.31|3009.95|3009.95|3010.31|3010.31|3009.95|3009.95|0
1638890630000|2021-12-07 15:23:50|3009.85|3009.85|3009.72|3009.72|3009.85|3009.85|3009.72|3009.72|0
1638890640000|2021-12-07 15:24:00|3009.61|3009.61|3009.63|3009.63|3009.63|3009.63|3009.48|3009.48|0
1638890650000|2021-12-07 15:24:10|3009.56|3009.56|3009.43|3009.43|3009.56|3009.56|3009.43|3009.43|0
1638890660000|2021-12-07 15:24:20|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|0
1638890670000|2021-12-07 15:24:30|3009.29|3009.29|3009.33|3009.33|3009.33|3009.33|3009.29|3009.29|0
1638890690000|2021-12-07 15:24:50|3009.44|3009.44|3009.33|3009.33|3009.44|3009.44|3009.33|3009.33|0
1638890710000|2021-12-07 15:25:10|3009.38|3009.38|3009.27|3009.27|3009.38|3009.38|3009.27|3009.27|0
1638890720000|2021-12-07 15:25:20|3009.38|3009.38|3009.38|3009.38|3009.38|3009.38|3009.38|3009.38|0
1638890730000|2021-12-07 15:25:30|3009.32|3009.32|3009.27|3009.27|3009.32|3009.32|3009.27|3009.27|0
1638890750000|2021-12-07 15:25:50|3009.38|3009.38|3009.38|3009.38|3009.38|3009.38|3009.38|3009.38|0
1638890760000|2021-12-07 15:26:00|3009.26|3009.26|3009.26|3009.26|3009.26|3009.26|3009.26|3009.26|0
1638890770000|2021-12-07 15:26:10|3009.28|3009.28|3009.28|3009.28|3009.28|3009.28|3009.28|3009.28|0
1638890780000|2021-12-07 15:26:20|3009.21|3009.21|3009.21|3009.21|3009.21|3009.21|3009.21|3009.21|0
1638890790000|2021-12-07 15:26:30|3009.1|3009.1|3009.12|3009.12|3009.22|3009.22|3009.1|3009.1|0
1638890810000|2021-12-07 15:26:50|3009.15|3009.15|3009.29|3009.29|3009.29|3009.29|3009.1|3009.1|0
1638890840000|2021-12-07 15:27:20|3009.05|3009.05|3008.95|3008.95|3009.05|3009.05|3008.95|3008.95|0
1638890850000|2021-12-07 15:27:30|3008.82|3008.82|3008.82|3008.82|3008.82|3008.82|3008.82|3008.82|0
1638890860000|2021-12-07 15:27:40|3008.71|3008.71|3008.71|3008.71|3008.71|3008.71|3008.71|3008.71|0
1638890870000|2021-12-07 15:27:50|3008.73|3008.73|3008.6|3008.6|3008.73|3008.73|3008.6|3008.6|0
1638890880000|2021-12-07 15:28:00|3008.58|3008.58|3008.49|3008.49|3008.64|3008.64|3008.49|3008.49|0
1638890890000|2021-12-07 15:28:10|3008.56|3008.56|3008.45|3008.45|3008.56|3008.56|3008.45|3008.45|0
1638890900000|2021-12-07 15:28:20|3008.55|3008.55|3008.55|3008.55|3008.55|3008.55|3008.55|3008.55|0
1638890910000|2021-12-07 15:28:30|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|0
1638890920000|2021-12-07 15:28:40|3008.25|3008.25|3008.34|3008.34|3008.36|3008.36|3008.25|3008.25|0
1638890940000|2021-12-07 15:29:00|3008.13|3008.13|3008.13|3008.13|3008.13|3008.13|3008.13|3008.13|0
1638890950000|2021-12-07 15:29:10|3008.15|3008.15|3008.72|3008.72|3008.72|3008.72|3008.15|3008.15|0
1638890960000|2021-12-07 15:29:20|3008.8|3008.8|3008.73|3008.73|3008.8|3008.8|3008.73|3008.73|0
1638890970000|2021-12-07 15:29:30|3008.67|3008.67|3008.67|3008.67|3008.67|3008.67|3008.67|3008.67|0
1638890990000|2021-12-07 15:29:50|3008.6|3008.6|3008.6|3008.6|3008.6|3008.6|3008.6|3008.6|0
1638891000000|2021-12-07 15:30:00|3008.66|3008.66|3008.66|3008.66|3008.66|3008.66|3008.66|3008.66|0
1638891010000|2021-12-07 15:30:10|3008.76|3008.76|3008.51|3008.51|3008.76|3008.76|3008.51|3008.51|0
1638891020000|2021-12-07 15:30:20|3008.65|3008.65|3008.56|3008.56|3008.65|3008.65|3008.54|3008.54|0
1638891030000|2021-12-07 15:30:30|3008.86|3008.86|3008.86|3008.86|3008.86|3008.86|3008.86|3008.86|0
1638891050000|2021-12-07 15:30:50|3008.93|3008.93|3008.93|3008.93|3008.93|3008.93|3008.93|3008.93|0
1638891060000|2021-12-07 15:31:00|3008.99|3008.99|3009.01|3009.01|3009.05|3009.05|3008.99|3008.99|0
1638891070000|2021-12-07 15:31:10|3009.03|3009.03|3008.93|3008.93|3009.03|3009.03|3008.93|3008.93|0
1638891080000|2021-12-07 15:31:20|3008.87|3008.87|3009.16|3009.16|3009.16|3009.16|3008.87|3008.87|0
1638891090000|2021-12-07 15:31:30|3009.11|3009.11|3009.11|3009.11|3009.11|3009.11|3009.11|3009.11|0
1638891100000|2021-12-07 15:31:40|3009.1|3009.1|3009.11|3009.11|3009.11|3009.11|3009.1|3009.1|0
1638891110000|2021-12-07 15:31:50|3009|3009|3008.71|3008.71|3009|3009|3008.71|3008.71|0
1638891120000|2021-12-07 15:32:00|3008.78|3008.78|3008.83|3008.83|3008.83|3008.83|3008.78|3008.78|0
1638891130000|2021-12-07 15:32:10|3008.71|3008.71|3008.6|3008.6|3008.74|3008.74|3008.54|3008.54|0
1638891140000|2021-12-07 15:32:20|3008.75|3008.75|3009.16|3009.16|3009.32|3009.32|3008.75|3008.75|0
1638891150000|2021-12-07 15:32:30|3009.05|3009.05|3009.14|3009.14|3009.16|3009.16|3009.05|3009.05|0
1638891170000|2021-12-07 15:32:50|3009.07|3009.07|3009.07|3009.07|3009.07|3009.07|3009.07|3009.07|0
1638891180000|2021-12-07 15:33:00|3009.17|3009.17|3009.17|3009.17|3009.17|3009.17|3009.17|3009.17|0
1638891200000|2021-12-07 15:33:20|3009.05|3009.05|3009.05|3009.05|3009.05|3009.05|3009.05|3009.05|0
1638891210000|2021-12-07 15:33:30|3008.95|3008.95|3009.4|3009.4|3009.4|3009.4|3008.95|3008.95|0
1638891230000|2021-12-07 15:33:50|3009.55|3009.55|3009.65|3009.65|3009.65|3009.65|3009.55|3009.55|0
1638891240000|2021-12-07 15:34:00|3009.7|3009.7|3009.72|3009.72|3009.76|3009.76|3009.7|3009.7|0
1638891250000|2021-12-07 15:34:10|3009.74|3009.74|3009.74|3009.74|3009.74|3009.74|3009.74|3009.74|0
1638891260000|2021-12-07 15:34:20|3009.78|3009.78|3009.84|3009.84|3009.84|3009.84|3009.74|3009.74|0
1638891270000|2021-12-07 15:34:30|3009.92|3009.92|3010.1|3010.1|3010.2|3010.2|3009.92|3009.92|0
1638891280000|2021-12-07 15:34:40|3010.22|3010.22|3010.22|3010.22|3010.22|3010.22|3010.22|3010.22|0
1638891290000|2021-12-07 15:34:50|3010|3010|3010|3010|3010|3010|3010|3010|0
1638891300000|2021-12-07 15:35:00|3009.93|3009.93|3009.82|3009.82|3009.93|3009.93|3009.82|3009.82|0
1638891310000|2021-12-07 15:35:10|3009.85|3009.85|3009.74|3009.74|3009.85|3009.85|3009.64|3009.64|0
1638891320000|2021-12-07 15:35:20|3009.6|3009.6|3009.4|3009.4|3009.6|3009.6|3009.4|3009.4|0
1638891330000|2021-12-07 15:35:30|3009.46|3009.46|3009.36|3009.36|3009.46|3009.46|3009.18|3009.18|0
1638891340000|2021-12-07 15:35:40|3009.23|3009.23|3009.23|3009.23|3009.23|3009.23|3009.23|3009.23|0
1638891350000|2021-12-07 15:35:50|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|0
1638891360000|2021-12-07 15:36:00|3009.35|3009.35|3009.61|3009.61|3009.61|3009.61|3009.35|3009.35|0
1638891370000|2021-12-07 15:36:10|3009.76|3009.76|3009.89|3009.89|3009.89|3009.89|3009.72|3009.72|0
1638891380000|2021-12-07 15:36:20|3010.17|3010.17|3010.11|3010.11|3010.17|3010.17|3010.11|3010.11|0
1638891400000|2021-12-07 15:36:40|3010.07|3010.07|3009.71|3009.71|3010.11|3010.11|3009.71|3009.71|0
1638891420000|2021-12-07 15:37:00|3009.42|3009.42|3009.42|3009.42|3009.42|3009.42|3009.42|3009.42|0
1638891430000|2021-12-07 15:37:10|3009.57|3009.57|3009.28|3009.28|3009.57|3009.57|3009.28|3009.28|0
1638891440000|2021-12-07 15:37:20|3009.39|3009.39|3009.36|3009.36|3009.39|3009.39|3009.36|3009.36|0
1638891450000|2021-12-07 15:37:30|3009.52|3009.52|3009.52|3009.52|3009.52|3009.52|3009.52|3009.52|0
1638891460000|2021-12-07 15:37:40|3009.57|3009.57|3009.92|3009.92|3009.99|3009.99|3009.57|3009.57|0
1638891470000|2021-12-07 15:37:50|3010.36|3010.36|3010.64|3010.64|3010.64|3010.64|3010.36|3010.36|0
1638891480000|2021-12-07 15:38:00|3010.58|3010.58|3010.96|3010.96|3010.96|3010.96|3010.51|3010.51|0
1638891500000|2021-12-07 15:38:20|3011.01|3011.01|3011.05|3011.05|3011.18|3011.18|3010.96|3010.96|0
1638891510000|2021-12-07 15:38:30|3011.2|3011.2|3011.2|3011.2|3011.2|3011.2|3011.2|3011.2|0
1638891530000|2021-12-07 15:38:50|3011.48|3011.48|3011.48|3011.48|3011.48|3011.48|3011.48|3011.48|0
1638891540000|2021-12-07 15:39:00|3011.68|3011.68|3011.8|3011.8|3011.8|3011.8|3011.65|3011.65|0
1638891550000|2021-12-07 15:39:10|3011.83|3011.83|3012.52|3012.52|3012.52|3012.52|3011.83|3011.83|0
1638891560000|2021-12-07 15:39:20|3012.62|3012.62|3012.72|3012.72|3012.72|3012.72|3012.62|3012.62|0
1638891570000|2021-12-07 15:39:30|3013|3013|3013.27|3013.27|3013.27|3013.27|3013|3013|0
1638891580000|2021-12-07 15:39:40|3013.25|3013.25|3012.99|3012.99|3013.25|3013.25|3012.94|3012.94|0
1638891590000|2021-12-07 15:39:50|3012.93|3012.93|3012.72|3012.72|3012.94|3012.94|3012.72|3012.72|0
1638891600000|2021-12-07 15:40:00|3012.66|3012.66|3012.66|3012.66|3012.66|3012.66|3012.66|3012.66|0
1638891610000|2021-12-07 15:40:10|3012.6|3012.6|3012.6|3012.6|3012.6|3012.6|3012.6|3012.6|0
1638891620000|2021-12-07 15:40:20|3012.61|3012.61|3012.64|3012.64|3012.64|3012.64|3012.46|3012.46|0
1638891630000|2021-12-07 15:40:30|3012.57|3012.57|3012.57|3012.57|3012.57|3012.57|3012.57|3012.57|0
1638891670000|2021-12-07 15:41:10|3012.51|3012.51|3012.51|3012.51|3012.51|3012.51|3012.51|3012.51|0
1638891680000|2021-12-07 15:41:20|3012.5|3012.5|3012.56|3012.56|3012.56|3012.56|3012.5|3012.5|0
1638891690000|2021-12-07 15:41:30|3012.52|3012.52|3012.2|3012.2|3012.52|3012.52|3012.2|3012.2|0
1638891700000|2021-12-07 15:41:40|3012.22|3012.22|3012.22|3012.22|3012.22|3012.22|3012.22|3012.22|0
1638891710000|2021-12-07 15:41:50|3012.2|3012.2|3012.09|3012.09|3012.2|3012.2|3012.09|3012.09|0
1638891720000|2021-12-07 15:42:00|3012.03|3012.03|3011.93|3011.93|3012.03|3012.03|3011.93|3011.93|0
1638891730000|2021-12-07 15:42:10|3011.83|3011.83|3011.83|3011.83|3011.83|3011.83|3011.83|3011.83|0
1638891740000|2021-12-07 15:42:20|3011.89|3011.89|3011.96|3011.96|3012.17|3012.17|3011.89|3011.89|0
1638891750000|2021-12-07 15:42:30|3012.03|3012.03|3012.03|3012.03|3012.03|3012.03|3012.03|3012.03|0
1638891760000|2021-12-07 15:42:40|3011.88|3011.88|3011.57|3011.57|3011.88|3011.88|3011.57|3011.57|0
1638891770000|2021-12-07 15:42:50|3011.56|3011.56|3011.58|3011.58|3011.58|3011.58|3011.56|3011.56|0
1638891780000|2021-12-07 15:43:00|3011.6|3011.6|3011.35|3011.35|3011.72|3011.72|3011.35|3011.35|0
1638891790000|2021-12-07 15:43:10|3011.29|3011.29|3011.36|3011.36|3011.36|3011.36|3011.29|3011.29|0
1638891810000|2021-12-07 15:43:30|3011.39|3011.39|3011.18|3011.18|3011.46|3011.46|3011.18|3011.18|0
1638891820000|2021-12-07 15:43:40|3011.24|3011.24|3011.34|3011.34|3011.39|3011.39|3011.24|3011.24|0
1638891830000|2021-12-07 15:43:50|3011.23|3011.23|3011.24|3011.24|3011.35|3011.35|3011.23|3011.23|0
1638891840000|2021-12-07 15:44:00|3011.18|3011.18|3010.83|3010.83|3011.18|3011.18|3010.83|3010.83|0
1638891870000|2021-12-07 15:44:30|3010.93|3010.93|3010.93|3010.93|3010.93|3010.93|3010.93|3010.93|0
1638891880000|2021-12-07 15:44:40|3010.78|3010.78|3010.78|3010.78|3010.78|3010.78|3010.78|3010.78|0
1638891890000|2021-12-07 15:44:50|3010.72|3010.72|3010.72|3010.72|3010.72|3010.72|3010.72|3010.72|0
1638891910000|2021-12-07 15:45:10|3010.86|3010.86|3010.86|3010.86|3010.86|3010.86|3010.86|3010.86|0
1638891920000|2021-12-07 15:45:20|3010.76|3010.76|3010.83|3010.83|3010.83|3010.83|3010.76|3010.76|0
1638891930000|2021-12-07 15:45:30|3010.95|3010.95|3010.95|3010.95|3010.95|3010.95|3010.95|3010.95|0
1638891940000|2021-12-07 15:45:40|3011.07|3011.07|3011.07|3011.07|3011.07|3011.07|3011.07|3011.07|0
1638891950000|2021-12-07 15:45:50|3011.28|3011.28|3011.52|3011.52|3011.62|3011.62|3011.28|3011.28|0
1638891960000|2021-12-07 15:46:00|3011.8|3011.8|3011.33|3011.33|3011.86|3011.86|3011.33|3011.33|0
1638891970000|2021-12-07 15:46:10|3011.22|3011.22|3011.22|3011.22|3011.22|3011.22|3011.22|3011.22|0
1638891980000|2021-12-07 15:46:20|3011.12|3011.12|3011.22|3011.22|3011.22|3011.22|3011.12|3011.12|0
1638892000000|2021-12-07 15:46:40|3011.16|3011.16|3011.16|3011.16|3011.16|3011.16|3011.16|3011.16|0
1638892010000|2021-12-07 15:46:50|3011.29|3011.29|3011.29|3011.29|3011.29|3011.29|3011.01|3011.01|0
1638892020000|2021-12-07 15:47:00|3011.57|3011.57|3011.52|3011.52|3011.57|3011.57|3011.52|3011.52|0
1638892030000|2021-12-07 15:47:10|3011.72|3011.72|3011.91|3011.91|3011.91|3011.91|3011.72|3011.72|0
1638892070000|2021-12-07 15:47:50|3011.98|3011.98|3011.91|3011.91|3011.98|3011.98|3011.91|3011.91|0
1638892080000|2021-12-07 15:48:00|3011.84|3011.84|3011.79|3011.79|3011.92|3011.92|3011.73|3011.73|0
1638892090000|2021-12-07 15:48:10|3011.78|3011.78|3011.85|3011.85|3011.85|3011.85|3011.78|3011.78|0
1638892100000|2021-12-07 15:48:20|3011.57|3011.57|3011.57|3011.57|3011.57|3011.57|3011.57|3011.57|0
1638892120000|2021-12-07 15:48:40|3011.88|3011.88|3012.1|3012.1|3012.1|3012.1|3011.88|3011.88|0
1638892130000|2021-12-07 15:48:50|3012.55|3012.55|3012.4|3012.4|3012.55|3012.55|3012.29|3012.29|0
1638892140000|2021-12-07 15:49:00|3012.3|3012.3|3012.09|3012.09|3012.3|3012.3|3012.09|3012.09|0
1638892160000|2021-12-07 15:49:20|3012.37|3012.37|3012.37|3012.37|3012.37|3012.37|3012.37|3012.37|0
1638892170000|2021-12-07 15:49:30|3012.23|3012.23|3012.11|3012.11|3012.25|3012.25|3012.02|3012.02|0
1638892180000|2021-12-07 15:49:40|3012.18|3012.18|3012.63|3012.63|3012.86|3012.86|3012.18|3012.18|0
1638892190000|2021-12-07 15:49:50|3012.75|3012.75|3012.75|3012.75|3012.75|3012.75|3012.75|3012.75|0
1638892200000|2021-12-07 15:50:00|3012.99|3012.99|3013.1|3013.1|3013.1|3013.1|3012.99|3012.99|0
1638892210000|2021-12-07 15:50:10|3012.95|3012.95|3013.22|3013.22|3013.22|3013.22|3012.92|3012.92|0
1638892220000|2021-12-07 15:50:20|3013.29|3013.29|3013.19|3013.19|3013.29|3013.29|3013.19|3013.19|0
1638892240000|2021-12-07 15:50:40|3013.07|3013.07|3012.87|3012.87|3013.07|3013.07|3012.87|3012.87|0
1638892250000|2021-12-07 15:50:50|3013.02|3013.02|3013|3013|3013.02|3013.02|3013|3013|0
1638892260000|2021-12-07 15:51:00|3012.96|3012.96|3012.96|3012.96|3012.96|3012.96|3012.96|3012.96|0
1638892270000|2021-12-07 15:51:10|3013|3013|3013|3013|3013|3013|3013|3013|0
1638892280000|2021-12-07 15:51:20|3013.06|3013.06|3013.06|3013.06|3013.06|3013.06|3013.06|3013.06|0
1638892290000|2021-12-07 15:51:30|3013.37|3013.37|3013|3013|3013.37|3013.37|3013|3013|0
1638892310000|2021-12-07 15:51:50|3012.71|3012.71|3012.91|3012.91|3012.91|3012.91|3012.71|3012.71|0
1638892320000|2021-12-07 15:52:00|3012.79|3012.79|3012.91|3012.91|3012.91|3012.91|3012.79|3012.79|0
1638892340000|2021-12-07 15:52:20|3012.86|3012.86|3012.86|3012.86|3012.86|3012.86|3012.86|3012.86|0
1638892350000|2021-12-07 15:52:30|3013.14|3013.14|3013.13|3013.13|3013.14|3013.14|3013.13|3013.13|0
1638892360000|2021-12-07 15:52:40|3013.24|3013.24|3013.24|3013.24|3013.24|3013.24|3013.24|3013.24|0
1638892370000|2021-12-07 15:52:50|3013.25|3013.25|3013.25|3013.25|3013.25|3013.25|3013.25|3013.25|0
1638892380000|2021-12-07 15:53:00|3013.59|3013.59|3013.59|3013.59|3013.59|3013.59|3013.59|3013.59|0
1638892390000|2021-12-07 15:53:10|3013.47|3013.47|3014.78|3014.78|3014.78|3014.78|3013.47|3013.47|0
1638892400000|2021-12-07 15:53:20|3014.85|3014.85|3015.36|3015.36|3015.36|3015.36|3014.85|3014.85|0
1638892410000|2021-12-07 15:53:30|3015.46|3015.46|3015.46|3015.46|3015.46|3015.46|3015.46|3015.46|0
1638892420000|2021-12-07 15:53:40|3015.53|3015.53|3015.53|3015.53|3015.53|3015.53|3015.53|3015.53|0
1638892450000|2021-12-07 15:54:10|3015.65|3015.65|3015.76|3015.76|3015.76|3015.76|3015.63|3015.63|0
1638892460000|2021-12-07 15:54:20|3015.65|3015.65|3015.06|3015.06|3015.65|3015.65|3015.06|3015.06|0
1638892470000|2021-12-07 15:54:30|3014.78|3014.78|3013.88|3013.88|3014.82|3014.82|3013.73|3013.73|0
1638892480000|2021-12-07 15:54:40|3013.67|3013.67|3013.39|3013.39|3013.67|3013.67|3013.39|3013.39|0
1638892500000|2021-12-07 15:55:00|3013.32|3013.32|3013.32|3013.32|3013.32|3013.32|3013.32|3013.32|0
1638892510000|2021-12-07 15:55:10|3013.27|3013.27|3013.25|3013.25|3013.27|3013.27|3013.25|3013.25|0
1638892530000|2021-12-07 15:55:30|3013.35|3013.35|3013.35|3013.35|3013.35|3013.35|3013.35|3013.35|0
1638892540000|2021-12-07 15:55:40|3013.39|3013.39|3013.24|3013.24|3013.39|3013.39|3013.24|3013.24|0
1638892550000|2021-12-07 15:55:50|3013.2|3013.2|3013.13|3013.13|3013.2|3013.2|3013.13|3013.13|0
1638892560000|2021-12-07 15:56:00|3012.98|3012.98|3012.71|3012.71|3012.98|3012.98|3012.71|3012.71|0
1638892570000|2021-12-07 15:56:10|3012.48|3012.48|3012.48|3012.48|3012.48|3012.48|3012.48|3012.48|0
1638892590000|2021-12-07 15:56:30|3012.55|3012.55|3012.67|3012.67|3012.67|3012.67|3012.55|3012.55|0
1638892600000|2021-12-07 15:56:40|3012.38|3012.38|3012.61|3012.61|3012.61|3012.61|3012.38|3012.38|0
1638892620000|2021-12-07 15:57:00|3012.55|3012.55|3012.66|3012.66|3012.66|3012.66|3012.55|3012.55|0
1638892630000|2021-12-07 15:57:10|3012.72|3012.72|3012.81|3012.81|3012.81|3012.81|3012.66|3012.66|0
1638892640000|2021-12-07 15:57:20|3012.93|3012.93|3012.93|3012.93|3012.93|3012.93|3012.93|3012.93|0
1638892650000|2021-12-07 15:57:30|3012.99|3012.99|3012.85|3012.85|3012.99|3012.99|3012.85|3012.85|0
1638892660000|2021-12-07 15:57:40|3012.78|3012.78|3012.78|3012.78|3012.78|3012.78|3012.78|3012.78|0
1638892670000|2021-12-07 15:57:50|3013.35|3013.35|3013.07|3013.07|3013.35|3013.35|3013.07|3013.07|0
1638892680000|2021-12-07 15:58:00|3012.99|3012.99|3012.99|3012.99|3012.99|3012.99|3012.99|3012.99|0
1638892690000|2021-12-07 15:58:10|3013.03|3013.03|3013.21|3013.21|3013.21|3013.21|3013.03|3013.03|0
1638892700000|2021-12-07 15:58:20|3013.33|3013.33|3013.33|3013.33|3013.33|3013.33|3013.33|3013.33|0
1638892710000|2021-12-07 15:58:30|3013.21|3013.21|3013.21|3013.21|3013.21|3013.21|3013.21|3013.21|0
1638892720000|2021-12-07 15:58:40|3013.2|3013.2|3013.37|3013.37|3013.49|3013.49|3012.86|3012.86|0
1638892730000|2021-12-07 15:58:50|3013.48|3013.48|3013.54|3013.54|3013.54|3013.54|3013.48|3013.48|0
1638892740000|2021-12-07 15:59:00|3013.43|3013.43|3013.43|3013.43|3013.43|3013.43|3013.43|3013.43|0
1638892750000|2021-12-07 15:59:10|3013.73|3013.73|3013.95|3013.95|3014.02|3014.02|3013.73|3013.73|0
1638892760000|2021-12-07 15:59:20|3013.84|3013.84|3013.55|3013.55|3013.84|3013.84|3013.55|3013.55|0
1638892770000|2021-12-07 15:59:30|3013.56|3013.56|3013.56|3013.56|3013.56|3013.56|3013.56|3013.56|0
1638892780000|2021-12-07 15:59:40|3014.01|3014.01|3014.01|3014.01|3014.01|3014.01|3014.01|3014.01|0
1638892800000|2021-12-07 16:00:00|3013.8|3013.8|3013.73|3013.73|3013.8|3013.8|3013.7|3013.7|0
1638892830000|2021-12-07 16:00:30|3013.86|3013.86|3013.92|3013.92|3013.92|3013.92|3013.86|3013.86|0
1638892840000|2021-12-07 16:00:40|3014.04|3014.04|3014.42|3014.42|3014.42|3014.42|3014.04|3014.04|0
1638892850000|2021-12-07 16:00:50|3014.36|3014.36|3014.48|3014.48|3014.48|3014.48|3014.36|3014.36|0
1638892860000|2021-12-07 16:01:00|3014.64|3014.64|3014.64|3014.64|3014.75|3014.75|3014.64|3014.64|0
1638892870000|2021-12-07 16:01:10|3014.59|3014.59|3014.63|3014.63|3014.63|3014.63|3014.59|3014.59|0
1638892880000|2021-12-07 16:01:20|3014.5|3014.5|3014.35|3014.35|3014.63|3014.63|3014.17|3014.17|0
1638892890000|2021-12-07 16:01:30|3014.42|3014.42|3014.48|3014.48|3014.48|3014.48|3014.42|3014.42|0
1638892900000|2021-12-07 16:01:40|3014.63|3014.63|3014.72|3014.72|3014.84|3014.84|3014.63|3014.63|0
1638892910000|2021-12-07 16:01:50|3014.61|3014.61|3014.36|3014.36|3014.65|3014.65|3014.36|3014.36|0
1638892920000|2021-12-07 16:02:00|3014.51|3014.51|3014.51|3014.51|3014.51|3014.51|3014.51|3014.51|0
1638892930000|2021-12-07 16:02:10|3014.57|3014.57|3014.57|3014.57|3014.57|3014.57|3014.57|3014.57|0
1638892940000|2021-12-07 16:02:20|3014.47|3014.47|3014.38|3014.38|3014.57|3014.57|3014.38|3014.38|0
1638892950000|2021-12-07 16:02:30|3014.44|3014.44|3013.77|3013.77|3014.44|3014.44|3013.77|3013.77|0
1638892960000|2021-12-07 16:02:40|3013.69|3013.69|3014.16|3014.16|3014.16|3014.16|3013.69|3013.69|0
1638892970000|2021-12-07 16:02:50|3014.05|3014.05|3014.17|3014.17|3014.17|3014.17|3014.05|3014.05|0
1638892980000|2021-12-07 16:03:00|3013.97|3013.97|3013.77|3013.77|3013.97|3013.97|3013.77|3013.77|0
1638892990000|2021-12-07 16:03:10|3013.75|3013.75|3013.57|3013.57|3013.75|3013.75|3013.57|3013.57|0
1638893000000|2021-12-07 16:03:20|3013.51|3013.51|3013.51|3013.51|3013.51|3013.51|3013.51|3013.51|0
1638893010000|2021-12-07 16:03:30|3013.39|3013.39|3013.15|3013.15|3013.39|3013.39|3013.15|3013.15|0
1638893020000|2021-12-07 16:03:40|3013.11|3013.11|3013.02|3013.02|3013.11|3013.11|3012.81|3012.81|0
1638893030000|2021-12-07 16:03:50|3013.3|3013.3|3013.21|3013.21|3013.3|3013.3|3013.21|3013.21|0
1638893040000|2021-12-07 16:04:00|3013.28|3013.28|3013.1|3013.1|3013.38|3013.38|3013.1|3013.1|0
1638893050000|2021-12-07 16:04:10|3013.04|3013.04|3013.1|3013.1|3013.1|3013.1|3013.04|3013.04|0
1638893060000|2021-12-07 16:04:20|3013.03|3013.03|3013.03|3013.03|3013.03|3013.03|3013.03|3013.03|0
1638893070000|2021-12-07 16:04:30|3012.97|3012.97|3012.97|3012.97|3012.97|3012.97|3012.97|3012.97|0
1638893090000|2021-12-07 16:04:50|3012.85|3012.85|3013.39|3013.39|3013.39|3013.39|3012.85|3012.85|0
1638893100000|2021-12-07 16:05:00|3013.51|3013.51|3013.57|3013.57|3013.57|3013.57|3013.51|3013.51|0
1638893110000|2021-12-07 16:05:10|3013.47|3013.47|3013.35|3013.35|3013.47|3013.47|3013.35|3013.35|0
1638893120000|2021-12-07 16:05:20|3013.28|3013.28|3013.69|3013.69|3013.69|3013.69|3013.28|3013.28|0
1638893130000|2021-12-07 16:05:30|3013.8|3013.8|3013.4|3013.4|3013.8|3013.8|3013.4|3013.4|0
1638893140000|2021-12-07 16:05:40|3013.97|3013.97|3013.97|3013.97|3013.97|3013.97|3013.97|3013.97|0
1638893150000|2021-12-07 16:05:50|3014.09|3014.09|3014.09|3014.09|3014.09|3014.09|3014.09|3014.09|0
1638893160000|2021-12-07 16:06:00|3013.98|3013.98|3013.87|3013.87|3013.98|3013.98|3013.87|3013.87|0
1638893170000|2021-12-07 16:06:10|3013.77|3013.77|3013.84|3013.84|3013.84|3013.84|3013.77|3013.77|0
1638893180000|2021-12-07 16:06:20|3013.9|3013.9|3014|3014|3014|3014|3013.9|3013.9|0
1638893190000|2021-12-07 16:06:30|3013.9|3013.9|3013.46|3013.46|3013.9|3013.9|3013.46|3013.46|0
1638893200000|2021-12-07 16:06:40|3013.18|3013.18|3013.18|3013.18|3013.18|3013.18|3013.18|3013.18|0
1638893210000|2021-12-07 16:06:50|3013.03|3013.03|3013.24|3013.24|3013.24|3013.24|3013.03|3013.03|0
1638893220000|2021-12-07 16:07:00|3013.39|3013.39|3013.39|3013.39|3013.39|3013.39|3013.39|3013.39|0
1638893230000|2021-12-07 16:07:10|3013.45|3013.45|3013.47|3013.47|3013.47|3013.47|3013.4|3013.4|0
1638893250000|2021-12-07 16:07:30|3013.53|3013.53|3013.23|3013.23|3013.82|3013.82|3013.23|3013.23|0
1638893260000|2021-12-07 16:07:40|3013.39|3013.39|3013.68|3013.68|3013.68|3013.68|3013.39|3013.39|0
1638893270000|2021-12-07 16:07:50|3013.8|3013.8|3014|3014|3014.08|3014.08|3013.65|3013.65|0
1638893280000|2021-12-07 16:08:00|3013.98|3013.98|3014.13|3014.13|3014.13|3014.13|3013.98|3013.98|0
1638893290000|2021-12-07 16:08:10|3014.11|3014.11|3014.01|3014.01|3014.11|3014.11|3014.01|3014.01|0
1638893300000|2021-12-07 16:08:20|3013.94|3013.94|3014.25|3014.25|3014.25|3014.25|3013.94|3013.94|0
1638893310000|2021-12-07 16:08:30|3014.38|3014.38|3014.58|3014.58|3014.58|3014.58|3014.38|3014.38|0
1638893320000|2021-12-07 16:08:40|3014.87|3014.87|3014.79|3014.79|3014.94|3014.94|3014.65|3014.65|0
1638893340000|2021-12-07 16:09:00|3014.9|3014.9|3015.59|3015.59|3015.59|3015.59|3014.9|3014.9|0
1638893360000|2021-12-07 16:09:20|3015.45|3015.45|3015.45|3015.45|3015.45|3015.45|3015.45|3015.45|0
1638893370000|2021-12-07 16:09:30|3015.57|3015.57|3015.49|3015.49|3015.57|3015.57|3015.49|3015.49|0
1638893390000|2021-12-07 16:09:50|3015.6|3015.6|3015.73|3015.73|3015.73|3015.73|3015.6|3015.6|0
1638893400000|2021-12-07 16:10:00|3015.63|3015.63|3015.63|3015.63|3015.63|3015.63|3015.63|3015.63|0
1638893410000|2021-12-07 16:10:10|3015.69|3015.69|3015.65|3015.65|3015.69|3015.69|3015.65|3015.65|0
1638893430000|2021-12-07 16:10:30|3015.64|3015.64|3015.57|3015.57|3015.64|3015.64|3015.57|3015.57|0
1638893450000|2021-12-07 16:10:50|3015.46|3015.46|3015.46|3015.46|3015.46|3015.46|3015.46|3015.46|0
1638893460000|2021-12-07 16:11:00|3015.58|3015.58|3015.48|3015.48|3015.58|3015.58|3015.46|3015.46|0
1638893470000|2021-12-07 16:11:10|3015.33|3015.33|3015.05|3015.05|3015.33|3015.33|3014.95|3014.95|0
1638893480000|2021-12-07 16:11:20|3015.12|3015.12|3013.92|3013.92|3015.15|3015.15|3013.92|3013.92|0
1638893490000|2021-12-07 16:11:30|3013.72|3013.72|3013.77|3013.77|3013.92|3013.92|3013.55|3013.55|0
1638893500000|2021-12-07 16:11:40|3013.49|3013.49|3013.59|3013.59|3013.71|3013.71|3013.49|3013.49|0
1638893510000|2021-12-07 16:11:50|3013.44|3013.44|3013.17|3013.17|3013.44|3013.44|3013.17|3013.17|0
1638893520000|2021-12-07 16:12:00|3013.19|3013.19|3012.99|3012.99|3013.19|3013.19|3012.99|3012.99|0
1638893540000|2021-12-07 16:12:20|3013.27|3013.27|3012.82|3012.82|3013.27|3013.27|3012.82|3012.82|0
1638893550000|2021-12-07 16:12:30|3012.97|3012.97|3012.89|3012.89|3012.97|3012.97|3012.83|3012.83|0
1638893560000|2021-12-07 16:12:40|3013.04|3013.04|3012.86|3012.86|3013.04|3013.04|3012.86|3012.86|0
1638893570000|2021-12-07 16:12:50|3012.84|3012.84|3012.91|3012.91|3012.91|3012.91|3012.84|3012.84|0
1638893580000|2021-12-07 16:13:00|3012.97|3012.97|3013.12|3013.12|3013.12|3013.12|3012.97|3012.97|0
1638893590000|2021-12-07 16:13:10|3013.27|3013.27|3013.27|3013.27|3013.27|3013.27|3013.27|3013.27|0
1638893600000|2021-12-07 16:13:20|3013.29|3013.29|3013.29|3013.29|3013.29|3013.29|3013.29|3013.29|0
1638893610000|2021-12-07 16:13:30|3013.4|3013.4|3013.4|3013.4|3013.45|3013.45|3013.38|3013.38|0
1638893620000|2021-12-07 16:13:40|3013.34|3013.34|3013.34|3013.34|3013.34|3013.34|3013.34|3013.34|0
1638893630000|2021-12-07 16:13:50|3013.3|3013.3|3013.17|3013.17|3013.3|3013.3|3013.17|3013.17|0
1638893640000|2021-12-07 16:14:00|3013.06|3013.06|3013.01|3013.01|3013.06|3013.06|3013.01|3013.01|0
1638893650000|2021-12-07 16:14:10|3012.9|3012.9|3012.54|3012.54|3012.9|3012.9|3012.54|3012.54|0
1638893660000|2021-12-07 16:14:20|3012.67|3012.67|3012.67|3012.67|3012.67|3012.67|3012.67|3012.67|0
1638893670000|2021-12-07 16:14:30|3012.95|3012.95|3014.5|3014.5|3014.5|3014.5|3012.95|3012.95|0
1638893680000|2021-12-07 16:14:40|3013.93|3013.93|3014.07|3014.07|3014.07|3014.07|3013.93|3013.93|0
1638893700000|2021-12-07 16:15:00|3014.13|3014.13|3014.95|3014.95|3014.95|3014.95|3014.06|3014.06|0
1638893710000|2021-12-07 16:15:10|3015.24|3015.24|3014.68|3014.68|3015.24|3015.24|3014.62|3014.62|0
1638893720000|2021-12-07 16:15:20|3015.25|3015.25|3015.49|3015.49|3015.49|3015.49|3015.25|3015.25|0
1638893730000|2021-12-07 16:15:30|3015.66|3015.66|3015.37|3015.37|3015.66|3015.66|3015.31|3015.31|0
1638893750000|2021-12-07 16:15:50|3015.31|3015.31|3015.31|3015.31|3015.31|3015.31|3015.31|3015.31|0
1638893760000|2021-12-07 16:16:00|3015.29|3015.29|3014.64|3014.64|3015.29|3015.29|3014.64|3014.64|0
1638893770000|2021-12-07 16:16:10|3014.53|3014.53|3014.47|3014.47|3014.53|3014.53|3014.47|3014.47|0
1638893780000|2021-12-07 16:16:20|3014.41|3014.41|3014.36|3014.36|3014.41|3014.41|3014.36|3014.36|0
1638893790000|2021-12-07 16:16:30|3014.38|3014.38|3014.26|3014.26|3014.42|3014.42|3014.26|3014.26|0
1638893820000|2021-12-07 16:17:00|3014.19|3014.19|3014.26|3014.26|3014.26|3014.26|3014.19|3014.19|0
1638893830000|2021-12-07 16:17:10|3013.97|3013.97|3013.61|3013.61|3013.97|3013.97|3013.61|3013.61|0
1638893840000|2021-12-07 16:17:20|3013.55|3013.55|3013.44|3013.44|3013.55|3013.55|3013.44|3013.44|0
1638893850000|2021-12-07 16:17:30|3013.55|3013.55|3013.68|3013.68|3013.68|3013.68|3013.55|3013.55|0
1638893860000|2021-12-07 16:17:40|3013.66|3013.66|3013.72|3013.72|3013.72|3013.72|3013.66|3013.66|0
1638893870000|2021-12-07 16:17:50|3013.79|3013.79|3013.78|3013.78|3013.79|3013.79|3013.78|3013.78|0
1638893880000|2021-12-07 16:18:00|3013.93|3013.93|3014.04|3014.04|3014.04|3014.04|3013.93|3013.93|0
1638893890000|2021-12-07 16:18:10|3014.02|3014.02|3014.02|3014.02|3014.04|3014.04|3014.02|3014.02|0
1638893900000|2021-12-07 16:18:20|3013.73|3013.73|3013.73|3013.73|3013.73|3013.73|3013.73|3013.73|0
1638893910000|2021-12-07 16:18:30|3013.58|3013.58|3013.73|3013.73|3013.73|3013.73|3013.58|3013.58|0
1638893920000|2021-12-07 16:18:40|3013.44|3013.44|3013.08|3013.08|3013.44|3013.44|3013.08|3013.08|0
1638893930000|2021-12-07 16:18:50|3012.94|3012.94|3012.81|3012.81|3012.94|3012.94|3012.53|3012.53|0
1638893950000|2021-12-07 16:19:10|3012.79|3012.79|3012.81|3012.81|3012.85|3012.85|3012.79|3012.79|0
1638893960000|2021-12-07 16:19:20|3012.74|3012.74|3012.42|3012.42|3012.74|3012.74|3012.42|3012.42|0
1638893970000|2021-12-07 16:19:30|3012.71|3012.71|3012.6|3012.6|3012.71|3012.71|3012.6|3012.6|0
1638893990000|2021-12-07 16:19:50|3012.56|3012.56|3012.56|3012.56|3012.56|3012.56|3012.56|3012.56|0
1638894000000|2021-12-07 16:20:00|3012.43|3012.43|3012.22|3012.22|3012.43|3012.43|3012.22|3012.22|0
1638894010000|2021-12-07 16:20:10|3012.17|3012.17|3011.66|3011.66|3012.17|3012.17|3011.66|3011.66|0
1638894020000|2021-12-07 16:20:20|3011.53|3011.53|3011.01|3011.01|3011.53|3011.53|3010.9|3010.9|0
1638894030000|2021-12-07 16:20:30|3010.99|3010.99|3010.92|3010.92|3010.99|3010.99|3010.92|3010.92|0
1638894040000|2021-12-07 16:20:40|3010.86|3010.86|3010.56|3010.56|3010.97|3010.97|3010.56|3010.56|0
1638894050000|2021-12-07 16:20:50|3010.59|3010.59|3010.34|3010.34|3010.7|3010.7|3010.34|3010.34|0
1638894060000|2021-12-07 16:21:00|3010.39|3010.39|3010.48|3010.48|3010.53|3010.53|3010.39|3010.39|0
1638894070000|2021-12-07 16:21:10|3010.54|3010.54|3010.59|3010.59|3010.62|3010.62|3010.52|3010.52|0
1638894080000|2021-12-07 16:21:20|3010.72|3010.72|3010.41|3010.41|3010.84|3010.84|3010.41|3010.41|0
1638894090000|2021-12-07 16:21:30|3010.45|3010.45|3010.41|3010.41|3010.46|3010.46|3010.41|3010.41|0
1638894100000|2021-12-07 16:21:40|3010.4|3010.4|3010.48|3010.48|3010.48|3010.48|3010.38|3010.38|0
1638894110000|2021-12-07 16:21:50|3010.34|3010.34|3010.34|3010.34|3010.34|3010.34|3010.34|3010.34|0
1638894120000|2021-12-07 16:22:00|3010.45|3010.45|3010.94|3010.94|3010.94|3010.94|3010.3|3010.3|0
1638894130000|2021-12-07 16:22:10|3010.88|3010.88|3010.88|3010.88|3010.88|3010.88|3010.88|3010.88|0
1638894140000|2021-12-07 16:22:20|3011.16|3011.16|3011.07|3011.07|3011.16|3011.16|3011.07|3011.07|0
1638894150000|2021-12-07 16:22:30|3011.13|3011.13|3011.18|3011.18|3011.18|3011.18|3011.13|3011.13|0
1638894160000|2021-12-07 16:22:40|3011.24|3011.24|3011.24|3011.24|3011.24|3011.24|3011.24|3011.24|0
1638894180000|2021-12-07 16:23:00|3011.27|3011.27|3011.46|3011.46|3011.52|3011.52|3011.27|3011.27|0
1638894190000|2021-12-07 16:23:10|3011.4|3011.4|3011.4|3011.4|3011.4|3011.4|3011.4|3011.4|0
1638894200000|2021-12-07 16:23:20|3011.39|3011.39|3011.26|3011.26|3011.39|3011.39|3011.26|3011.26|0
1638894210000|2021-12-07 16:23:30|3011.52|3011.52|3011.52|3011.52|3011.52|3011.52|3011.52|3011.52|0
1638894220000|2021-12-07 16:23:40|3011.55|3011.55|3010.96|3010.96|3011.55|3011.55|3010.96|3010.96|0
1638894230000|2021-12-07 16:23:50|3010.81|3010.81|3010.81|3010.81|3010.81|3010.81|3010.75|3010.75|0
1638894240000|2021-12-07 16:24:00|3010.59|3010.59|3010.7|3010.7|3010.7|3010.7|3010.59|3010.59|0
1638894250000|2021-12-07 16:24:10|3010.76|3010.76|3010.71|3010.71|3010.76|3010.76|3010.71|3010.71|0
1638894260000|2021-12-07 16:24:20|3010.64|3010.64|3010.52|3010.52|3010.71|3010.71|3010.52|3010.52|0
1638894270000|2021-12-07 16:24:30|3010.4|3010.4|3009.86|3009.86|3010.4|3010.4|3009.86|3009.86|0
1638894280000|2021-12-07 16:24:40|3009.8|3009.8|3009.8|3009.8|3009.8|3009.8|3009.8|3009.8|0
1638894290000|2021-12-07 16:24:50|3009.75|3009.75|3009.75|3009.75|3009.75|3009.75|3009.75|3009.75|0
1638894300000|2021-12-07 16:25:00|3009.68|3009.68|3009.81|3009.81|3009.81|3009.81|3009.68|3009.68|0
1638894310000|2021-12-07 16:25:10|3010.08|3010.08|3010.48|3010.48|3010.48|3010.48|3010.08|3010.08|0
1638894320000|2021-12-07 16:25:20|3010.54|3010.54|3010.46|3010.46|3010.65|3010.65|3010.36|3010.36|0
1638894330000|2021-12-07 16:25:30|3010.66|3010.66|3010.74|3010.74|3010.86|3010.86|3010.66|3010.66|0
1638894340000|2021-12-07 16:25:40|3010.8|3010.8|3010.81|3010.81|3010.86|3010.86|3010.8|3010.8|0
1638894350000|2021-12-07 16:25:50|3010.78|3010.78|3010.78|3010.78|3010.78|3010.78|3010.78|3010.78|0
1638894360000|2021-12-07 16:26:00|3010.8|3010.8|3010.96|3010.96|3010.96|3010.96|3010.8|3010.8|0
1638894370000|2021-12-07 16:26:10|3011.07|3011.07|3011.54|3011.54|3011.64|3011.64|3011.07|3011.07|0
1638894380000|2021-12-07 16:26:20|3011.49|3011.49|3011.38|3011.38|3011.49|3011.49|3011.38|3011.38|0
1638894390000|2021-12-07 16:26:30|3011.53|3011.53|3011.6|3011.6|3011.6|3011.6|3011.27|3011.27|0
1638894400000|2021-12-07 16:26:40|3011.63|3011.63|3012.27|3012.27|3012.27|3012.27|3011.61|3011.61|0
1638894410000|2021-12-07 16:26:50|3012.21|3012.21|3012.14|3012.14|3012.21|3012.21|3012.14|3012.14|0
1638894420000|2021-12-07 16:27:00|3012.18|3012.18|3012.49|3012.49|3012.49|3012.49|3012.18|3012.18|0
1638894430000|2021-12-07 16:27:10|3012.47|3012.47|3012.18|3012.18|3012.47|3012.47|3012.18|3012.18|0
1638894440000|2021-12-07 16:27:20|3012.14|3012.14|3012.4|3012.4|3012.4|3012.4|3012.05|3012.05|0
1638894450000|2021-12-07 16:27:30|3012.29|3012.29|3011.91|3011.91|3012.29|3012.29|3011.91|3011.91|0
1638894460000|2021-12-07 16:27:40|3011.7|3011.7|3011.58|3011.58|3011.72|3011.72|3011.58|3011.58|0
1638894470000|2021-12-07 16:27:50|3011.51|3011.51|3011.62|3011.62|3011.62|3011.62|3011.51|3011.51|0
1638894480000|2021-12-07 16:28:00|3011.72|3011.72|3011.88|3011.88|3011.88|3011.88|3011.72|3011.72|0
1638894490000|2021-12-07 16:28:10|3011.95|3011.95|3011.88|3011.88|3011.95|3011.95|3011.81|3011.81|0
1638894500000|2021-12-07 16:28:20|3011.99|3011.99|3011.89|3011.89|3012.06|3012.06|3011.89|3011.89|0
1638894510000|2021-12-07 16:28:30|3011.98|3011.98|3012.07|3012.07|3012.07|3012.07|3011.98|3011.98|0
1638894520000|2021-12-07 16:28:40|3012.08|3012.08|3012.24|3012.24|3012.24|3012.24|3012.07|3012.07|0
1638894530000|2021-12-07 16:28:50|3012.52|3012.52|3012.51|3012.51|3012.52|3012.52|3012.45|3012.45|0
1638894540000|2021-12-07 16:29:00|3012.42|3012.42|3011.67|3011.67|3012.42|3012.42|3011.59|3011.59|0
1638894550000|2021-12-07 16:29:10|3011.63|3011.63|3011.67|3011.67|3011.67|3011.67|3011.63|3011.63|0
1638894560000|2021-12-07 16:29:20|3011.47|3011.47|3011.37|3011.37|3011.49|3011.49|3011.31|3011.31|0
1638894570000|2021-12-07 16:29:30|3011.17|3011.17|3011.57|3011.57|3011.57|3011.57|3010.85|3010.85|0
1638894580000|2021-12-07 16:29:40|3011.47|3011.47|3011.94|3011.94|3011.94|3011.94|3011.47|3011.47|0
1638894590000|2021-12-07 16:29:50|3011.73|3011.73|3011.85|3011.85|3012.19|3012.19|3011.28|3011.28|0
1638951300000|2021-12-08 08:15:00|3020.43|3020.43|3020.59|3020.59|3020.59|3020.59|3020.14|3020.14|0
1638951310000|2021-12-08 08:15:10|3020.7|3020.7|3021.29|3021.29|3021.65|3021.65|3020.7|3020.7|0
1638951320000|2021-12-08 08:15:20|3021.53|3021.53|3021.9|3021.9|3021.9|3021.9|3021.53|3021.53|0
1638951330000|2021-12-08 08:15:30|3021.46|3021.46|3021.72|3021.72|3021.72|3021.72|3021.46|3021.46|0
1638951340000|2021-12-08 08:15:40|3022.11|3022.11|3023.31|3023.31|3023.31|3023.31|3022.11|3022.11|0
1638951350000|2021-12-08 08:15:50|3023.42|3023.42|3023.25|3023.25|3023.54|3023.54|3023.25|3023.25|0
1638951360000|2021-12-08 08:16:00|3022.99|3022.99|3022.5|3022.5|3022.99|3022.99|3022.5|3022.5|0
1638951370000|2021-12-08 08:16:10|3022.21|3022.21|3021.06|3021.06|3022.21|3022.21|3021|3021|0
1638951380000|2021-12-08 08:16:20|3021.51|3021.51|3021.45|3021.45|3021.51|3021.51|3021.45|3021.45|0
1638951390000|2021-12-08 08:16:30|3021.78|3021.78|3021.78|3021.78|3021.78|3021.78|3021.78|3021.78|0
1638951420000|2021-12-08 08:17:00|3021.29|3021.29|3021.29|3021.29|3021.29|3021.29|3021.29|3021.29|0
1638951430000|2021-12-08 08:17:10|3021.88|3021.88|3021.76|3021.76|3021.88|3021.88|3021.76|3021.76|0
1638951440000|2021-12-08 08:17:20|3021.61|3021.61|3021.51|3021.51|3021.61|3021.61|3021.51|3021.51|0
1638951450000|2021-12-08 08:17:30|3020.94|3020.94|3020.94|3020.94|3020.94|3020.94|3020.94|3020.94|0
1638951460000|2021-12-08 08:17:40|3020.78|3020.78|3020.52|3020.52|3020.78|3020.78|3020.52|3020.52|0
1638951480000|2021-12-08 08:18:00|3020.56|3020.56|3020.85|3020.85|3020.85|3020.85|3020.56|3020.56|0
1638951490000|2021-12-08 08:18:10|3021.18|3021.18|3021.18|3021.18|3021.18|3021.18|3021.18|3021.18|0
1638951500000|2021-12-08 08:18:20|3021.46|3021.46|3021.85|3021.85|3021.85|3021.85|3021.46|3021.46|0
1638951510000|2021-12-08 08:18:30|3021.79|3021.79|3021.97|3021.97|3022.1|3022.1|3021.79|3021.79|0
1638951520000|2021-12-08 08:18:40|3022.21|3022.21|3022.22|3022.22|3022.22|3022.22|3022.08|3022.08|0
1638951540000|2021-12-08 08:19:00|3022.35|3022.35|3022.34|3022.34|3022.46|3022.46|3022.34|3022.34|0
1638951550000|2021-12-08 08:19:10|3022.4|3022.4|3023|3023|3023|3023|3022.4|3022.4|0
1638951560000|2021-12-08 08:19:20|3023.03|3023.03|3023.25|3023.25|3023.25|3023.25|3023.02|3023.02|0
1638951570000|2021-12-08 08:19:30|3023.45|3023.45|3023.45|3023.45|3023.45|3023.45|3023.45|3023.45|0
1638951580000|2021-12-08 08:19:40|3023.91|3023.91|3023.97|3023.97|3023.97|3023.97|3023.91|3023.91|0
1638951590000|2021-12-08 08:19:50|3023.41|3023.41|3023.6|3023.6|3023.6|3023.6|3023.41|3023.41|0
1638951600000|2021-12-08 08:20:00|3023.53|3023.53|3023.82|3023.82|3023.82|3023.82|3023.53|3023.53|0
1638951610000|2021-12-08 08:20:10|3024.01|3024.01|3024.01|3024.01|3024.01|3024.01|3024.01|3024.01|0
1638951620000|2021-12-08 08:20:20|3024.08|3024.08|3024.08|3024.08|3024.08|3024.08|3024.08|3024.08|0
1638951630000|2021-12-08 08:20:30|3024.14|3024.14|3024.14|3024.14|3024.2|3024.2|3024.07|3024.07|0
1638951640000|2021-12-08 08:20:40|3024.34|3024.34|3024.55|3024.55|3024.55|3024.55|3024.34|3024.34|0
1638951650000|2021-12-08 08:20:50|3024.42|3024.42|3024.52|3024.52|3024.52|3024.52|3024.42|3024.42|0
1638951660000|2021-12-08 08:21:00|3025.01|3025.01|3024.27|3024.27|3025.01|3025.01|3024.27|3024.27|0
1638951670000|2021-12-08 08:21:10|3024.4|3024.4|3024.4|3024.4|3024.4|3024.4|3024.4|3024.4|0
1638951700000|2021-12-08 08:21:40|3024.27|3024.27|3024.55|3024.55|3024.55|3024.55|3024.15|3024.15|0
1638951710000|2021-12-08 08:21:50|3024.68|3024.68|3024.78|3024.78|3024.78|3024.78|3024.68|3024.68|0
1638951720000|2021-12-08 08:22:00|3024.76|3024.76|3024.76|3024.76|3024.76|3024.76|3024.76|3024.76|0
1638951730000|2021-12-08 08:22:10|3024.87|3024.87|3024.65|3024.65|3024.87|3024.87|3024.65|3024.65|0
1638951740000|2021-12-08 08:22:20|3025.23|3025.23|3025.3|3025.3|3025.3|3025.3|3025.23|3025.23|0
1638951750000|2021-12-08 08:22:30|3025.09|3025.09|3025.09|3025.09|3025.09|3025.09|3025.09|3025.09|0
1638951760000|2021-12-08 08:22:40|3025.19|3025.19|3025.19|3025.19|3025.19|3025.19|3025.19|3025.19|0
1638951770000|2021-12-08 08:22:50|3025.3|3025.3|3025.08|3025.08|3025.3|3025.3|3025.02|3025.02|0
1638951780000|2021-12-08 08:23:00|3024.97|3024.97|3025.08|3025.08|3025.08|3025.08|3024.97|3024.97|0
1638951790000|2021-12-08 08:23:10|3025.07|3025.07|3025.07|3025.07|3025.07|3025.07|3025.07|3025.07|0
1638951800000|2021-12-08 08:23:20|3024.65|3024.65|3024.65|3024.65|3024.65|3024.65|3024.55|3024.55|0
1638951810000|2021-12-08 08:23:30|3024.76|3024.76|3025.3|3025.3|3025.3|3025.3|3024.76|3024.76|0
1638951830000|2021-12-08 08:23:50|3025.2|3025.2|3025.33|3025.33|3025.33|3025.33|3025.2|3025.2|0
1638951840000|2021-12-08 08:24:00|3026.06|3026.06|3026.36|3026.36|3026.36|3026.36|3026.06|3026.06|0
1638951850000|2021-12-08 08:24:10|3026.24|3026.24|3026.87|3026.87|3027.21|3027.21|3026.24|3026.24|0
1638951860000|2021-12-08 08:24:20|3026.98|3026.98|3026.86|3026.86|3026.98|3026.98|3026.72|3026.72|0
1638951870000|2021-12-08 08:24:30|3027.08|3027.08|3027.08|3027.08|3027.08|3027.08|3027.08|3027.08|0
1638951890000|2021-12-08 08:24:50|3027.54|3027.54|3027.85|3027.85|3027.85|3027.85|3027.54|3027.54|0
1638951900000|2021-12-08 08:25:00|3027.89|3027.89|3027.89|3027.89|3027.89|3027.89|3027.89|3027.89|0
1638951910000|2021-12-08 08:25:10|3028.45|3028.45|3028.75|3028.75|3028.75|3028.75|3028.45|3028.45|0
1638951920000|2021-12-08 08:25:20|3028.81|3028.81|3028.81|3028.81|3028.81|3028.81|3028.81|3028.81|0
1638951940000|2021-12-08 08:25:40|3029.26|3029.26|3029.79|3029.79|3029.79|3029.79|3029.26|3029.26|0
1638951950000|2021-12-08 08:25:50|3029.59|3029.59|3029.38|3029.38|3029.59|3029.59|3029.38|3029.38|0
1638951960000|2021-12-08 08:26:00|3029.48|3029.48|3029.66|3029.66|3029.82|3029.82|3029.48|3029.48|0
1638951970000|2021-12-08 08:26:10|3029.79|3029.79|3029.99|3029.99|3029.99|3029.99|3029.79|3029.79|0
1638951990000|2021-12-08 08:26:30|3030.1|3030.1|3030.1|3030.1|3030.1|3030.1|3030.1|3030.1|0
1638952000000|2021-12-08 08:26:40|3030.3|3030.3|3030.74|3030.74|3030.74|3030.74|3030.3|3030.3|0
1638952020000|2021-12-08 08:27:00|3031.02|3031.02|3031.13|3031.13|3031.13|3031.13|3031.02|3031.02|0
1638952050000|2021-12-08 08:27:30|3030.56|3030.56|3030.66|3030.66|3030.66|3030.66|3030.56|3030.56|0
1638952060000|2021-12-08 08:27:40|3030.6|3030.6|3030.81|3030.81|3030.81|3030.81|3030.6|3030.6|0
1638952070000|2021-12-08 08:27:50|3030.75|3030.75|3030.9|3030.9|3030.9|3030.9|3030.75|3030.75|0
1638952080000|2021-12-08 08:28:00|3030.63|3030.63|3030.66|3030.66|3030.76|3030.76|3030.63|3030.63|0
1638952100000|2021-12-08 08:28:20|3030.76|3030.76|3030.76|3030.76|3030.76|3030.76|3030.76|3030.76|0
1638952110000|2021-12-08 08:28:30|3030.83|3030.83|3030.83|3030.83|3030.83|3030.83|3030.83|3030.83|0
1638952140000|2021-12-08 08:29:00|3030.85|3030.85|3030.85|3030.85|3030.85|3030.85|3030.85|3030.85|0
1638952160000|2021-12-08 08:29:20|3030.7|3030.7|3031.03|3031.03|3031.03|3031.03|3030.7|3030.7|0
1638952170000|2021-12-08 08:29:30|3030.98|3030.98|3030.98|3030.98|3030.98|3030.98|3030.98|3030.98|0
1638952180000|2021-12-08 08:29:40|3031.11|3031.11|3031.11|3031.11|3031.11|3031.11|3031.11|3031.11|0
1638952190000|2021-12-08 08:29:50|3031.42|3031.42|3031.97|3031.97|3031.97|3031.97|3031.42|3031.42|0
1638952200000|2021-12-08 08:30:00|3032.34|3032.34|3032.91|3032.91|3032.91|3032.91|3032.34|3032.34|0
1638952210000|2021-12-08 08:30:10|3032.79|3032.79|3032.71|3032.71|3032.93|3032.93|3032.7|3032.7|0
1638952220000|2021-12-08 08:30:20|3032.59|3032.59|3032.79|3032.79|3032.79|3032.79|3032.59|3032.59|0
1638952230000|2021-12-08 08:30:30|3032.89|3032.89|3033.11|3033.11|3033.11|3033.11|3032.89|3032.89|0
1638952250000|2021-12-08 08:30:50|3032.85|3032.85|3033.05|3033.05|3033.18|3033.18|3032.85|3032.85|0
1638952260000|2021-12-08 08:31:00|3033.18|3033.18|3033.69|3033.69|3033.69|3033.69|3033.18|3033.18|0
1638952270000|2021-12-08 08:31:10|3034.57|3034.57|3034.78|3034.78|3034.78|3034.78|3034.57|3034.57|0
1638952280000|2021-12-08 08:31:20|3034.49|3034.49|3034.34|3034.34|3034.49|3034.49|3034.34|3034.34|0
1638952290000|2021-12-08 08:31:30|3034.25|3034.25|3034.18|3034.18|3034.25|3034.25|3034.18|3034.18|0
1638952300000|2021-12-08 08:31:40|3033.89|3033.89|3033.71|3033.71|3033.89|3033.89|3033.48|3033.48|0
1638952320000|2021-12-08 08:32:00|3033.48|3033.48|3033.91|3033.91|3033.91|3033.91|3033.48|3033.48|0
1638952330000|2021-12-08 08:32:10|3034.02|3034.02|3034.51|3034.51|3034.51|3034.51|3034.02|3034.02|0
1638952340000|2021-12-08 08:32:20|3034.24|3034.24|3036.03|3036.03|3036.03|3036.03|3034.24|3034.24|0
1638952350000|2021-12-08 08:32:30|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|0
1638952360000|2021-12-08 08:32:40|3036.37|3036.37|3037.18|3037.18|3037.18|3037.18|3036.37|3036.37|0
1638952370000|2021-12-08 08:32:50|3037.05|3037.05|3037.05|3037.05|3037.05|3037.05|3037.05|3037.05|0
1638952380000|2021-12-08 08:33:00|3036.99|3036.99|3036.46|3036.46|3037.12|3037.12|3036.46|3036.46|0
1638952390000|2021-12-08 08:33:10|3036.75|3036.75|3036.87|3036.87|3036.87|3036.87|3036.75|3036.75|0
1638952410000|2021-12-08 08:33:30|3036.56|3036.56|3036.22|3036.22|3036.56|3036.56|3036.22|3036.22|0
1638952430000|2021-12-08 08:33:50|3035.98|3035.98|3035.4|3035.4|3036.22|3036.22|3035.4|3035.4|0
1638952450000|2021-12-08 08:34:10|3035.52|3035.52|3035.52|3035.52|3035.52|3035.52|3035.52|3035.52|0
1638952460000|2021-12-08 08:34:20|3035.66|3035.66|3035.77|3035.77|3035.77|3035.77|3035.66|3035.66|0
1638952480000|2021-12-08 08:34:40|3035.82|3035.82|3035.91|3035.91|3035.91|3035.91|3035.82|3035.82|0
1638952490000|2021-12-08 08:34:50|3036.01|3036.01|3036.01|3036.01|3036.01|3036.01|3036.01|3036.01|0
1638952500000|2021-12-08 08:35:00|3036.14|3036.14|3036.74|3036.74|3036.85|3036.85|3036.14|3036.14|0
1638952510000|2021-12-08 08:35:10|3037|3037|3037|3037|3037|3037|3037|3037|0
1638952540000|2021-12-08 08:35:40|3036.88|3036.88|3036.88|3036.88|3036.88|3036.88|3036.88|3036.88|0
1638952550000|2021-12-08 08:35:50|3036.77|3036.77|3036.87|3036.87|3036.97|3036.97|3036.77|3036.77|0
1638952560000|2021-12-08 08:36:00|3036.77|3036.77|3036.79|3036.79|3036.79|3036.79|3036.5|3036.5|0
1638952570000|2021-12-08 08:36:10|3036.77|3036.77|3036.79|3036.79|3036.79|3036.79|3036.77|3036.77|0
1638952580000|2021-12-08 08:36:20|3036.68|3036.68|3035.74|3035.74|3036.68|3036.68|3035.74|3035.74|0
1638952600000|2021-12-08 08:36:40|3035.55|3035.55|3035.55|3035.55|3035.55|3035.55|3035.55|3035.55|0
1638952610000|2021-12-08 08:36:50|3035.32|3035.32|3035.17|3035.17|3035.32|3035.32|3035.17|3035.17|0
1638952620000|2021-12-08 08:37:00|3034.98|3034.98|3033.56|3033.56|3034.98|3034.98|3033.49|3033.49|0
1638952630000|2021-12-08 08:37:10|3033.66|3033.66|3033.92|3033.92|3033.97|3033.97|3033.66|3033.66|0
1638952650000|2021-12-08 08:37:30|3033.79|3033.79|3033.79|3033.79|3033.79|3033.79|3033.79|3033.79|0
1638952660000|2021-12-08 08:37:40|3033.92|3033.92|3033.81|3033.81|3033.92|3033.92|3033.81|3033.81|0
1638952680000|2021-12-08 08:38:00|3033.87|3033.87|3033.87|3033.87|3033.87|3033.87|3033.87|3033.87|0
1638952700000|2021-12-08 08:38:20|3033.59|3033.59|3033.52|3033.52|3033.59|3033.59|3033.52|3033.52|0
1638952710000|2021-12-08 08:38:30|3033.37|3033.37|3033.65|3033.65|3033.65|3033.65|3033.37|3033.37|0
1638952720000|2021-12-08 08:38:40|3033.13|3033.13|3033.01|3033.01|3033.13|3033.13|3033.01|3033.01|0
1638952730000|2021-12-08 08:38:50|3033.14|3033.14|3032.7|3032.7|3033.14|3033.14|3032.7|3032.7|0
1638952740000|2021-12-08 08:39:00|3032.82|3032.82|3032.82|3032.82|3032.82|3032.82|3032.82|3032.82|0
1638952770000|2021-12-08 08:39:30|3032.87|3032.87|3033.12|3033.12|3033.12|3033.12|3032.81|3032.81|0
1638952780000|2021-12-08 08:39:40|3033.23|3033.23|3033.23|3033.23|3033.23|3033.23|3033.23|3033.23|0
1638952800000|2021-12-08 08:40:00|3033.12|3033.12|3033.12|3033.12|3033.12|3033.12|3033.12|3033.12|0
1638952810000|2021-12-08 08:40:10|3033.21|3033.21|3033.8|3033.8|3033.8|3033.8|3033.21|3033.21|0
1638952820000|2021-12-08 08:40:20|3033.75|3033.75|3033.75|3033.75|3033.75|3033.75|3033.75|3033.75|0
1638952830000|2021-12-08 08:40:30|3033.52|3033.52|3033.52|3033.52|3033.52|3033.52|3033.52|3033.52|0
1638952860000|2021-12-08 08:41:00|3033.67|3033.67|3033.6|3033.6|3033.67|3033.67|3033.47|3033.47|0
1638952870000|2021-12-08 08:41:10|3033.88|3033.88|3033.88|3033.88|3033.88|3033.88|3033.88|3033.88|0
1638952900000|2021-12-08 08:41:40|3034.47|3034.47|3035.56|3035.56|3035.56|3035.56|3034.47|3034.47|0
1638952910000|2021-12-08 08:41:50|3035.23|3035.23|3035.54|3035.54|3035.54|3035.54|3035.23|3035.23|0
1638952940000|2021-12-08 08:42:20|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|0
1638952960000|2021-12-08 08:42:40|3035.98|3035.98|3036.57|3036.57|3036.57|3036.57|3035.98|3035.98|0
1638952970000|2021-12-08 08:42:50|3036.03|3036.03|3036.23|3036.23|3036.23|3036.23|3036.03|3036.03|0
1638952980000|2021-12-08 08:43:00|3035.93|3035.93|3035.93|3035.93|3035.93|3035.93|3035.93|3035.93|0
1638952990000|2021-12-08 08:43:10|3035.83|3035.83|3035.83|3035.83|3035.83|3035.83|3035.83|3035.83|0
1638953000000|2021-12-08 08:43:20|3035.95|3035.95|3035.95|3035.95|3035.95|3035.95|3035.95|3035.95|0
1638953020000|2021-12-08 08:43:40|3036.01|3036.01|3036.01|3036.01|3036.01|3036.01|3036.01|3036.01|0
1638953030000|2021-12-08 08:43:50|3036.08|3036.08|3036.08|3036.08|3036.08|3036.08|3036.08|3036.08|0
1638953040000|2021-12-08 08:44:00|3036.01|3036.01|3035.1|3035.1|3036.01|3036.01|3035.1|3035.1|0
1638953050000|2021-12-08 08:44:10|3034.95|3034.95|3034.88|3034.88|3034.95|3034.95|3034.88|3034.88|0
1638953060000|2021-12-08 08:44:20|3034.82|3034.82|3034.42|3034.42|3034.82|3034.82|3034.42|3034.42|0
1638953070000|2021-12-08 08:44:30|3034.54|3034.54|3034.54|3034.54|3034.54|3034.54|3034.54|3034.54|0
1638953090000|2021-12-08 08:44:50|3034.67|3034.67|3034.67|3034.67|3034.67|3034.67|3034.67|3034.67|0
1638953100000|2021-12-08 08:45:00|3034.59|3034.59|3034.59|3034.59|3034.59|3034.59|3034.59|3034.59|0
1638953110000|2021-12-08 08:45:10|3034.44|3034.44|3033.94|3033.94|3034.48|3034.48|3033.92|3033.92|0
1638953120000|2021-12-08 08:45:20|3033.73|3033.73|3033.68|3033.68|3033.73|3033.73|3033.68|3033.68|0
1638953130000|2021-12-08 08:45:30|3033.5|3033.5|3033.72|3033.72|3033.72|3033.72|3033.5|3033.5|0
1638953140000|2021-12-08 08:45:40|3033.97|3033.97|3033.6|3033.6|3033.97|3033.97|3033.6|3033.6|0
1638953150000|2021-12-08 08:45:50|3033.43|3033.43|3033.43|3033.43|3033.43|3033.43|3033.43|3033.43|0
1638953160000|2021-12-08 08:46:00|3033.82|3033.82|3034.83|3034.83|3034.83|3034.83|3033.82|3033.82|0
1638953170000|2021-12-08 08:46:10|3034.7|3034.7|3034.8|3034.8|3034.8|3034.8|3034.7|3034.7|0
1638953190000|2021-12-08 08:46:30|3034.55|3034.55|3034.15|3034.15|3034.55|3034.55|3034.15|3034.15|0
1638953200000|2021-12-08 08:46:40|3033.56|3033.56|3033.44|3033.44|3033.56|3033.56|3033.44|3033.44|0
1638953230000|2021-12-08 08:47:10|3033.46|3033.46|3033.13|3033.13|3033.46|3033.46|3033.13|3033.13|0
1638953250000|2021-12-08 08:47:30|3033.16|3033.16|3033.62|3033.62|3033.62|3033.62|3033.16|3033.16|0
1638953260000|2021-12-08 08:47:40|3033.93|3033.93|3034|3034|3034.44|3034.44|3033.73|3033.73|0
1638953270000|2021-12-08 08:47:50|3034.44|3034.44|3034.81|3034.81|3034.89|3034.89|3034.44|3034.44|0
1638953280000|2021-12-08 08:48:00|3034.75|3034.75|3034.87|3034.87|3034.89|3034.89|3034.62|3034.62|0
1638953290000|2021-12-08 08:48:10|3034.75|3034.75|3034.62|3034.62|3034.75|3034.75|3034.62|3034.62|0
1638953300000|2021-12-08 08:48:20|3034.65|3034.65|3034.67|3034.67|3034.67|3034.67|3034.65|3034.65|0
1638953310000|2021-12-08 08:48:30|3034.65|3034.65|3033.59|3033.59|3034.78|3034.78|3033.59|3033.59|0
1638953320000|2021-12-08 08:48:40|3033.53|3033.53|3034|3034|3034.1|3034.1|3033.53|3033.53|0
1638953330000|2021-12-08 08:48:50|3034.29|3034.29|3034.06|3034.06|3034.29|3034.29|3034.06|3034.06|0
1638953340000|2021-12-08 08:49:00|3033.93|3033.93|3033.87|3033.87|3033.93|3033.93|3033.87|3033.87|0
1638953350000|2021-12-08 08:49:10|3033.85|3033.85|3033.97|3033.97|3034.09|3034.09|3033.85|3033.85|0
1638953360000|2021-12-08 08:49:20|3034.18|3034.18|3033.29|3033.29|3034.18|3034.18|3033.29|3033.29|0
1638953370000|2021-12-08 08:49:30|3033.12|3033.12|3033.17|3033.17|3033.45|3033.45|3033.12|3033.12|0
1638953380000|2021-12-08 08:49:40|3033.31|3033.31|3033.53|3033.53|3033.53|3033.53|3033.31|3033.31|0
1638953390000|2021-12-08 08:49:50|3032.86|3032.86|3032.63|3032.63|3032.86|3032.86|3032.63|3032.63|0
1638953400000|2021-12-08 08:50:00|3032.86|3032.86|3032.97|3032.97|3033.1|3033.1|3032.86|3032.86|0
1638953410000|2021-12-08 08:50:10|3032.85|3032.85|3032.52|3032.52|3032.85|3032.85|3032.52|3032.52|0
1638953430000|2021-12-08 08:50:30|3032.23|3032.23|3032.23|3032.23|3032.23|3032.23|3032.23|3032.23|0
1638953440000|2021-12-08 08:50:40|3031.97|3031.97|3031.97|3031.97|3031.97|3031.97|3031.97|3031.97|0
1638953450000|2021-12-08 08:50:50|3031.84|3031.84|3031.84|3031.84|3031.84|3031.84|3031.84|3031.84|0
1638953460000|2021-12-08 08:51:00|3031.72|3031.72|3032.09|3032.09|3032.21|3032.21|3031.72|3031.72|0
1638953480000|2021-12-08 08:51:20|3031.97|3031.97|3031.97|3031.97|3031.97|3031.97|3031.97|3031.97|0
1638953500000|2021-12-08 08:51:40|3032.23|3032.23|3032.23|3032.23|3032.23|3032.23|3032.23|3032.23|0
1638953510000|2021-12-08 08:51:50|3032.3|3032.3|3032.3|3032.3|3032.3|3032.3|3032.3|3032.3|0
1638953520000|2021-12-08 08:52:00|3032.42|3032.42|3032.66|3032.66|3032.66|3032.66|3032.42|3032.42|0
1638953530000|2021-12-08 08:52:10|3032.53|3032.53|3032.53|3032.53|3032.53|3032.53|3032.53|3032.53|0
1638953540000|2021-12-08 08:52:20|3033.12|3033.12|3033.12|3033.12|3033.12|3033.12|3033.12|3033.12|0
1638953550000|2021-12-08 08:52:30|3032.83|3032.83|3032.25|3032.25|3032.83|3032.83|3032.25|3032.25|0
1638953560000|2021-12-08 08:52:40|3032.14|3032.14|3032.32|3032.32|3032.32|3032.32|3032.14|3032.14|0
1638953570000|2021-12-08 08:52:50|3032.45|3032.45|3032.45|3032.45|3032.45|3032.45|3032.45|3032.45|0
1638953580000|2021-12-08 08:53:00|3032.05|3032.05|3032.05|3032.05|3032.05|3032.05|3032.05|3032.05|0
1638953590000|2021-12-08 08:53:10|3032.01|3032.01|3032.3|3032.3|3032.3|3032.3|3032|3032|0
1638953600000|2021-12-08 08:53:20|3032.1|3032.1|3032.39|3032.39|3032.39|3032.39|3032.1|3032.1|0
1638953610000|2021-12-08 08:53:30|3032.51|3032.51|3032.8|3032.8|3032.82|3032.82|3032.51|3032.51|0
1638953620000|2021-12-08 08:53:40|3032.9|3032.9|3032.92|3032.92|3033.01|3033.01|3032.8|3032.8|0
1638953630000|2021-12-08 08:53:50|3033.02|3033.02|3033.02|3033.02|3033.02|3033.02|3033.02|3033.02|0
1638953660000|2021-12-08 08:54:20|3032.86|3032.86|3032.76|3032.76|3032.99|3032.99|3032.76|3032.76|0
1638953670000|2021-12-08 08:54:30|3032.71|3032.71|3032.77|3032.77|3032.77|3032.77|3032.71|3032.71|0
1638953690000|2021-12-08 08:54:50|3033.02|3033.02|3033.02|3033.02|3033.02|3033.02|3033.02|3033.02|0
1638953700000|2021-12-08 08:55:00|3032.87|3032.87|3033.1|3033.1|3033.11|3033.11|3032.87|3032.87|0
1638953710000|2021-12-08 08:55:10|3033.23|3033.23|3033.67|3033.67|3033.78|3033.78|3033.23|3033.23|0
1638953740000|2021-12-08 08:55:40|3033.72|3033.72|3033.86|3033.86|3033.86|3033.86|3033.72|3033.72|0
1638953760000|2021-12-08 08:56:00|3033.97|3033.97|3033.93|3033.93|3033.97|3033.97|3033.93|3033.93|0
1638953770000|2021-12-08 08:56:10|3033.79|3033.79|3033.86|3033.86|3033.86|3033.86|3033.79|3033.79|0
1638953780000|2021-12-08 08:56:20|3033.93|3033.93|3033.93|3033.93|3033.93|3033.93|3033.93|3033.93|0
1638953790000|2021-12-08 08:56:30|3034.17|3034.17|3033.58|3033.58|3034.17|3034.17|3033.58|3033.58|0
1638953800000|2021-12-08 08:56:40|3033.73|3033.73|3033.47|3033.47|3033.8|3033.8|3033.4|3033.4|0
1638953810000|2021-12-08 08:56:50|3033.4|3033.4|3032.85|3032.85|3033.4|3033.4|3032.85|3032.85|0
1638953820000|2021-12-08 08:57:00|3032.97|3032.97|3033.32|3033.32|3033.53|3033.53|3032.97|3032.97|0
1638953830000|2021-12-08 08:57:10|3033.42|3033.42|3033.49|3033.49|3033.56|3033.56|3033.42|3033.42|0
1638953840000|2021-12-08 08:57:20|3033.54|3033.54|3033.54|3033.54|3033.54|3033.54|3033.54|3033.54|0
1638953850000|2021-12-08 08:57:30|3033.66|3033.66|3033.91|3033.91|3034.02|3034.02|3033.66|3033.66|0
1638953880000|2021-12-08 08:58:00|3033.98|3033.98|3034.04|3034.04|3034.04|3034.04|3033.98|3033.98|0
1638953890000|2021-12-08 08:58:10|3033.98|3033.98|3034.25|3034.25|3034.25|3034.25|3033.98|3033.98|0
1638953900000|2021-12-08 08:58:20|3034.14|3034.14|3034.46|3034.46|3034.46|3034.46|3034.14|3034.14|0
1638953910000|2021-12-08 08:58:30|3034.62|3034.62|3034.68|3034.68|3034.68|3034.68|3034.62|3034.62|0
1638953920000|2021-12-08 08:58:40|3034.74|3034.74|3034.91|3034.91|3034.91|3034.91|3034.74|3034.74|0
1638953930000|2021-12-08 08:58:50|3034.99|3034.99|3035.18|3035.18|3035.21|3035.21|3034.99|3034.99|0
1638953940000|2021-12-08 08:59:00|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|0
1638953950000|2021-12-08 08:59:10|3034.68|3034.68|3034.52|3034.52|3034.68|3034.68|3034.52|3034.52|0
1638953970000|2021-12-08 08:59:30|3034.58|3034.58|3034.58|3034.58|3034.58|3034.58|3034.58|3034.58|0
1638953980000|2021-12-08 08:59:40|3034.52|3034.52|3034.31|3034.31|3034.52|3034.52|3034.31|3034.31|0
1638953990000|2021-12-08 08:59:50|3034.07|3034.07|3033.9|3033.9|3034.07|3034.07|3033.9|3033.9|0
1638954000000|2021-12-08 09:00:00|3033.75|3033.75|3033.62|3033.62|3033.75|3033.75|3033.48|3033.48|0
1638954010000|2021-12-08 09:00:10|3033.18|3033.18|3032.41|3032.41|3033.18|3033.18|3032.35|3032.35|0
1638954020000|2021-12-08 09:00:20|3032.5|3032.5|3032.31|3032.31|3032.7|3032.7|3032.31|3032.31|0
1638954030000|2021-12-08 09:00:30|3032.2|3032.2|3032.2|3032.2|3032.3|3032.3|3032.18|3032.18|0
1638954050000|2021-12-08 09:00:50|3032.26|3032.26|3031.64|3031.64|3032.26|3032.26|3031.64|3031.64|0
1638954060000|2021-12-08 09:01:00|3031.68|3031.68|3031.79|3031.79|3031.79|3031.79|3031.55|3031.55|0
1638954080000|2021-12-08 09:01:20|3031.86|3031.86|3031.98|3031.98|3031.98|3031.98|3031.86|3031.86|0
1638954090000|2021-12-08 09:01:30|3031.87|3031.87|3031.94|3031.94|3031.94|3031.94|3031.87|3031.87|0
1638954100000|2021-12-08 09:01:40|3031.9|3031.9|3031.9|3031.9|3031.9|3031.9|3031.89|3031.89|0
1638954110000|2021-12-08 09:01:50|3032.13|3032.13|3032.51|3032.51|3032.51|3032.51|3032.07|3032.07|0
1638954120000|2021-12-08 09:02:00|3032.53|3032.53|3032.16|3032.16|3032.53|3032.53|3032.16|3032.16|0
1638954130000|2021-12-08 09:02:10|3032.36|3032.36|3032.59|3032.59|3032.76|3032.76|3032.36|3032.36|0
1638954140000|2021-12-08 09:02:20|3032.49|3032.49|3032.49|3032.49|3032.49|3032.49|3032.49|3032.49|0
1638954160000|2021-12-08 09:02:40|3032.53|3032.53|3032.53|3032.53|3032.53|3032.53|3032.53|3032.53|0
1638954170000|2021-12-08 09:02:50|3032.64|3032.64|3032.53|3032.53|3032.64|3032.64|3032.53|3032.53|0
1638954180000|2021-12-08 09:03:00|3032.59|3032.59|3032.8|3032.8|3032.8|3032.8|3032.53|3032.53|0
1638954190000|2021-12-08 09:03:10|3032.74|3032.74|3032.74|3032.74|3032.74|3032.74|3032.74|3032.74|0
1638954200000|2021-12-08 09:03:20|3033.23|3033.23|3033.23|3033.23|3033.23|3033.23|3033.23|3033.23|0
1638954220000|2021-12-08 09:03:40|3033.37|3033.37|3033.37|3033.37|3033.37|3033.37|3033.37|3033.37|0
1638954230000|2021-12-08 09:03:50|3033.58|3033.58|3033.58|3033.58|3033.58|3033.58|3033.58|3033.58|0
1638954240000|2021-12-08 09:04:00|3033.71|3033.71|3033.61|3033.61|3033.82|3033.82|3033.61|3033.61|0
1638954250000|2021-12-08 09:04:10|3033.73|3033.73|3033.71|3033.71|3033.73|3033.73|3033.71|3033.71|0
1638954260000|2021-12-08 09:04:20|3034|3034|3034.19|3034.19|3034.19|3034.19|3034|3034|0
1638954270000|2021-12-08 09:04:30|3034.12|3034.12|3034.1|3034.1|3034.12|3034.12|3034.1|3034.1|0
1638954280000|2021-12-08 09:04:40|3034.12|3034.12|3034.12|3034.12|3034.12|3034.12|3034.12|3034.12|0
1638954290000|2021-12-08 09:04:50|3034.36|3034.36|3034.24|3034.24|3034.36|3034.36|3034.24|3034.24|0
1638954310000|2021-12-08 09:05:10|3034.52|3034.52|3034.52|3034.52|3034.52|3034.52|3034.52|3034.52|0
1638954320000|2021-12-08 09:05:20|3034.38|3034.38|3034.38|3034.38|3034.38|3034.38|3034.38|3034.38|0
1638954340000|2021-12-08 09:05:40|3034.5|3034.5|3034.5|3034.5|3034.5|3034.5|3034.5|3034.5|0
1638954350000|2021-12-08 09:05:50|3034.79|3034.79|3034.77|3034.77|3034.79|3034.79|3034.77|3034.77|0
1638954360000|2021-12-08 09:06:00|3034.72|3034.72|3034.8|3034.8|3034.8|3034.8|3034.72|3034.72|0
1638954370000|2021-12-08 09:06:10|3034.73|3034.73|3034.73|3034.73|3034.73|3034.73|3034.73|3034.73|0
1638954380000|2021-12-08 09:06:20|3034.87|3034.87|3034.87|3034.87|3034.87|3034.87|3034.87|3034.87|0
1638954390000|2021-12-08 09:06:30|3035.07|3035.07|3034.56|3034.56|3035.07|3035.07|3034.56|3034.56|0
1638954400000|2021-12-08 09:06:40|3034.63|3034.63|3034.74|3034.74|3034.74|3034.74|3034.63|3034.63|0
1638954420000|2021-12-08 09:07:00|3034.8|3034.8|3034.8|3034.8|3034.8|3034.8|3034.8|3034.8|0
1638954430000|2021-12-08 09:07:10|3035.05|3035.05|3034.93|3034.93|3035.05|3035.05|3034.93|3034.93|0
1638954440000|2021-12-08 09:07:20|3034.99|3034.99|3034.99|3034.99|3034.99|3034.99|3034.99|3034.99|0
1638954450000|2021-12-08 09:07:30|3034.85|3034.85|3034.73|3034.73|3034.85|3034.85|3034.62|3034.62|0
1638954460000|2021-12-08 09:07:40|3034.67|3034.67|3034.67|3034.67|3034.67|3034.67|3034.67|3034.67|0
1638954470000|2021-12-08 09:07:50|3035.24|3035.24|3035.24|3035.24|3035.24|3035.24|3035.24|3035.24|0
1638954480000|2021-12-08 09:08:00|3035.58|3035.58|3035.58|3035.58|3035.58|3035.58|3035.58|3035.58|0
1638954490000|2021-12-08 09:08:10|3035.61|3035.61|3036.01|3036.01|3036.01|3036.01|3035.61|3035.61|0
1638954500000|2021-12-08 09:08:20|3036.04|3036.04|3036.04|3036.04|3036.04|3036.04|3036.04|3036.04|0
1638954510000|2021-12-08 09:08:30|3036.11|3036.11|3034.43|3034.43|3036.11|3036.11|3034.43|3034.43|0
1638954520000|2021-12-08 09:08:40|3034.23|3034.23|3033.85|3033.85|3034.23|3034.23|3033.85|3033.85|0
1638954540000|2021-12-08 09:09:00|3033.82|3033.82|3033.72|3033.72|3033.82|3033.82|3033.72|3033.72|0
1638954550000|2021-12-08 09:09:10|3033.52|3033.52|3033.52|3033.52|3033.52|3033.52|3033.52|3033.52|0
1638954560000|2021-12-08 09:09:20|3033.57|3033.57|3033.68|3033.68|3033.68|3033.68|3033.57|3033.57|0
1638954570000|2021-12-08 09:09:30|3033.4|3033.4|3033.64|3033.64|3033.64|3033.64|3033.4|3033.4|0
1638954600000|2021-12-08 09:10:00|3033.77|3033.77|3033.77|3033.77|3033.77|3033.77|3033.77|3033.77|0
1638954610000|2021-12-08 09:10:10|3033.66|3033.66|3033.66|3033.66|3033.66|3033.66|3033.66|3033.66|0
1638954620000|2021-12-08 09:10:20|3033.61|3033.61|3033.61|3033.61|3033.61|3033.61|3033.61|3033.61|0
1638954650000|2021-12-08 09:10:50|3034.06|3034.06|3034.06|3034.06|3034.06|3034.06|3034.06|3034.06|0
1638954660000|2021-12-08 09:11:00|3034.12|3034.12|3034.1|3034.1|3034.12|3034.12|3033.97|3033.97|0
1638954670000|2021-12-08 09:11:10|3033.66|3033.66|3033.96|3033.96|3033.96|3033.96|3033.66|3033.66|0
1638954680000|2021-12-08 09:11:20|3034.08|3034.08|3033.84|3033.84|3034.08|3034.08|3033.84|3033.84|0
1638954690000|2021-12-08 09:11:30|3034.08|3034.08|3034.19|3034.19|3034.2|3034.2|3034.07|3034.07|0
1638954700000|2021-12-08 09:11:40|3034.18|3034.18|3034.49|3034.49|3034.49|3034.49|3034.18|3034.18|0
1638954710000|2021-12-08 09:11:50|3034.78|3034.78|3034.79|3034.79|3034.79|3034.79|3034.34|3034.34|0
1638954720000|2021-12-08 09:12:00|3034.69|3034.69|3034.69|3034.69|3034.69|3034.69|3034.69|3034.69|0
1638954740000|2021-12-08 09:12:20|3034.38|3034.38|3034.37|3034.37|3034.48|3034.48|3034.37|3034.37|0
1638954760000|2021-12-08 09:12:40|3034.25|3034.25|3034.71|3034.71|3034.82|3034.82|3034.25|3034.25|0
1638954770000|2021-12-08 09:12:50|3034.51|3034.51|3033.66|3033.66|3034.51|3034.51|3033.66|3033.66|0
1638954780000|2021-12-08 09:13:00|3033.59|3033.59|3033.59|3033.59|3033.59|3033.59|3033.59|3033.59|0
1638954790000|2021-12-08 09:13:10|3033.53|3033.53|3033.53|3033.53|3033.53|3033.53|3033.53|3033.53|0
1638954800000|2021-12-08 09:13:20|3033.48|3033.48|3034.05|3034.05|3034.05|3034.05|3033.48|3033.48|0
1638954810000|2021-12-08 09:13:30|3033.8|3033.8|3033.74|3033.74|3033.88|3033.88|3033.74|3033.74|0
1638954820000|2021-12-08 09:13:40|3033.98|3033.98|3033.92|3033.92|3033.98|3033.98|3033.92|3033.92|0
1638954830000|2021-12-08 09:13:50|3034.04|3034.04|3034.16|3034.16|3034.16|3034.16|3033.84|3033.84|0
1638954840000|2021-12-08 09:14:00|3034.12|3034.12|3033.99|3033.99|3034.12|3034.12|3033.93|3033.93|0
1638954850000|2021-12-08 09:14:10|3033.87|3033.87|3034.6|3034.6|3034.6|3034.6|3033.87|3033.87|0
1638954860000|2021-12-08 09:14:20|3034.67|3034.67|3034.67|3034.67|3034.67|3034.67|3034.67|3034.67|0
1638954870000|2021-12-08 09:14:30|3034.65|3034.65|3034.89|3034.89|3034.89|3034.89|3034.65|3034.65|0
1638954880000|2021-12-08 09:14:40|3035.18|3035.18|3035.18|3035.18|3035.18|3035.18|3035.18|3035.18|0
1638954900000|2021-12-08 09:15:00|3035.11|3035.11|3035.11|3035.11|3035.11|3035.11|3035.11|3035.11|0
1638954920000|2021-12-08 09:15:20|3034.91|3034.91|3034.91|3034.91|3034.91|3034.91|3034.91|3034.91|0
1638954940000|2021-12-08 09:15:40|3034.85|3034.85|3034.85|3034.85|3034.85|3034.85|3034.85|3034.85|0
1638954950000|2021-12-08 09:15:50|3034.79|3034.79|3034.79|3034.79|3034.79|3034.79|3034.79|3034.79|0
1638954960000|2021-12-08 09:16:00|3034.66|3034.66|3034.46|3034.46|3034.66|3034.66|3034.46|3034.46|0
1638954980000|2021-12-08 09:16:20|3034.06|3034.06|3034.36|3034.36|3034.36|3034.36|3034.06|3034.06|0
1638955010000|2021-12-08 09:16:50|3034.29|3034.29|3034.33|3034.33|3034.33|3034.33|3034.29|3034.29|0
1638955020000|2021-12-08 09:17:00|3034.46|3034.46|3034.93|3034.93|3034.93|3034.93|3034.46|3034.46|0
1638955060000|2021-12-08 09:17:40|3034.97|3034.97|3035.32|3035.32|3035.32|3035.32|3034.97|3034.97|0
1638955070000|2021-12-08 09:17:50|3035.13|3035.13|3035.02|3035.02|3035.26|3035.26|3035.02|3035.02|0
1638955080000|2021-12-08 09:18:00|3035.09|3035.09|3034.67|3034.67|3035.09|3035.09|3034.67|3034.67|0
1638955090000|2021-12-08 09:18:10|3034.6|3034.6|3034.03|3034.03|3034.6|3034.6|3034.03|3034.03|0
1638955100000|2021-12-08 09:18:20|3033.88|3033.88|3033.53|3033.53|3033.88|3033.88|3033.53|3033.53|0
1638955110000|2021-12-08 09:18:30|3033.47|3033.47|3033.47|3033.47|3033.47|3033.47|3033.47|3033.47|0
1638955130000|2021-12-08 09:18:50|3033.45|3033.45|3033.44|3033.44|3033.45|3033.45|3033.44|3033.44|0
1638955150000|2021-12-08 09:19:10|3033.47|3033.47|3033.37|3033.37|3033.47|3033.47|3033.35|3033.35|0
1638955160000|2021-12-08 09:19:20|3033.06|3033.06|3033.06|3033.06|3033.06|3033.06|3033.06|3033.06|0
1638955180000|2021-12-08 09:19:40|3033.09|3033.09|3033.09|3033.09|3033.09|3033.09|3033.09|3033.09|0
1638955190000|2021-12-08 09:19:50|3032.97|3032.97|3032.97|3032.97|3032.97|3032.97|3032.97|3032.97|0
1638955220000|2021-12-08 09:20:20|3032.85|3032.85|3032.51|3032.51|3032.85|3032.85|3032.51|3032.51|0
1638955240000|2021-12-08 09:20:40|3032.22|3032.22|3031.76|3031.76|3032.22|3032.22|3031.76|3031.76|0
1638955250000|2021-12-08 09:20:50|3031.44|3031.44|3031.44|3031.44|3031.44|3031.44|3031.44|3031.44|0
1638955270000|2021-12-08 09:21:10|3031.11|3031.11|3030.96|3030.96|3031.11|3031.11|3030.96|3030.96|0
1638955280000|2021-12-08 09:21:20|3031.24|3031.24|3031.24|3031.24|3031.24|3031.24|3031.24|3031.24|0
1638955290000|2021-12-08 09:21:30|3030.96|3030.96|3030.96|3030.96|3030.96|3030.96|3030.96|3030.96|0
1638955330000|2021-12-08 09:22:10|3030.83|3030.83|3030.09|3030.09|3030.83|3030.83|3030.09|3030.09|0
1638955360000|2021-12-08 09:22:40|3029.98|3029.98|3029.73|3029.73|3029.98|3029.98|3029.73|3029.73|0
1638955370000|2021-12-08 09:22:50|3030.02|3030.02|3029.91|3029.91|3030.02|3030.02|3029.91|3029.91|0
1638955380000|2021-12-08 09:23:00|3029.85|3029.85|3030.02|3030.02|3030.02|3030.02|3029.73|3029.73|0
1638955390000|2021-12-08 09:23:10|3030.05|3030.05|3030.05|3030.05|3030.05|3030.05|3030.05|3030.05|0
1638955400000|2021-12-08 09:23:20|3029.77|3029.77|3030.18|3030.18|3030.18|3030.18|3029.77|3029.77|0
1638955410000|2021-12-08 09:23:30|3030.07|3030.07|3030.07|3030.07|3030.07|3030.07|3030.07|3030.07|0
1638955430000|2021-12-08 09:23:50|3030.22|3030.22|3030.22|3030.22|3030.22|3030.22|3030.22|3030.22|0
1638955440000|2021-12-08 09:24:00|3030.07|3030.07|3030.07|3030.07|3030.07|3030.07|3030.07|3030.07|0
1638955450000|2021-12-08 09:24:10|3030.34|3030.34|3030.14|3030.14|3030.34|3030.34|3030.14|3030.14|0
1638955460000|2021-12-08 09:24:20|3030.2|3030.2|3030.2|3030.2|3030.2|3030.2|3030.2|3030.2|0
1638955470000|2021-12-08 09:24:30|3030.09|3030.09|3030.09|3030.09|3030.09|3030.09|3030.09|3030.09|0
1638955530000|2021-12-08 09:25:30|3030.24|3030.24|3030.24|3030.24|3030.24|3030.24|3030.24|3030.24|0
1638955540000|2021-12-08 09:25:40|3030.37|3030.37|3030.2|3030.2|3030.37|3030.37|3030.07|3030.07|0
1638955550000|2021-12-08 09:25:50|3029.74|3029.74|3030.08|3030.08|3030.08|3030.08|3029.74|3029.74|0
1638955560000|2021-12-08 09:26:00|3029.95|3029.95|3029.38|3029.38|3029.95|3029.95|3029.38|3029.38|0
1638955570000|2021-12-08 09:26:10|3029.32|3029.32|3029.32|3029.32|3029.32|3029.32|3029.32|3029.32|0
1638955580000|2021-12-08 09:26:20|3029.19|3029.19|3029.07|3029.07|3029.19|3029.19|3029.07|3029.07|0
1638955600000|2021-12-08 09:26:40|3028.97|3028.97|3028.79|3028.79|3028.99|3028.99|3028.79|3028.79|0
1638955610000|2021-12-08 09:26:50|3028.9|3028.9|3028.97|3028.97|3029.03|3029.03|3028.9|3028.9|0
1638955620000|2021-12-08 09:27:00|3029.08|3029.08|3029.08|3029.08|3029.08|3029.08|3029.08|3029.08|0
1638955630000|2021-12-08 09:27:10|3029.31|3029.31|3029.31|3029.31|3029.31|3029.31|3029.31|3029.31|0
1638955640000|2021-12-08 09:27:20|3029.25|3029.25|3029.13|3029.13|3029.25|3029.25|3029.13|3029.13|0
1638955660000|2021-12-08 09:27:40|3029.15|3029.15|3029.13|3029.13|3029.15|3029.15|3029.13|3029.13|0
1638955670000|2021-12-08 09:27:50|3029.24|3029.24|3029.1|3029.1|3029.24|3029.24|3029.1|3029.1|0
1638955680000|2021-12-08 09:28:00|3028.89|3028.89|3028.89|3028.89|3028.89|3028.89|3028.89|3028.89|0
1638955710000|2021-12-08 09:28:30|3028.83|3028.83|3029.24|3029.24|3029.24|3029.24|3028.83|3028.83|0
1638955730000|2021-12-08 09:28:50|3029.46|3029.46|3029.46|3029.46|3029.46|3029.46|3029.46|3029.46|0
1638955740000|2021-12-08 09:29:00|3029.22|3029.22|3029.22|3029.22|3029.22|3029.22|3029.2|3029.2|0
1638955760000|2021-12-08 09:29:20|3029.33|3029.33|3029.29|3029.29|3029.33|3029.33|3029.22|3029.22|0
1638955770000|2021-12-08 09:29:30|3029.14|3029.14|3029.07|3029.07|3029.14|3029.14|3029.07|3029.07|0
1638955780000|2021-12-08 09:29:40|3028.93|3028.93|3028.68|3028.68|3029.12|3029.12|3028.68|3028.68|0
1638955790000|2021-12-08 09:29:50|3028.8|3028.8|3028.47|3028.47|3028.8|3028.8|3028.47|3028.47|0
1638955800000|2021-12-08 09:30:00|3028.69|3028.69|3028.99|3028.99|3028.99|3028.99|3028.69|3028.69|0
1638955810000|2021-12-08 09:30:10|3028.87|3028.87|3028.87|3028.87|3028.87|3028.87|3028.87|3028.87|0
1638955820000|2021-12-08 09:30:20|3028.62|3028.62|3028.62|3028.62|3028.62|3028.62|3028.62|3028.62|0
1638955830000|2021-12-08 09:30:30|3028.59|3028.59|3028.59|3028.59|3028.59|3028.59|3028.59|3028.59|0
1638955840000|2021-12-08 09:30:40|3028.84|3028.84|3028.59|3028.59|3028.84|3028.84|3028.59|3028.59|0
1638955850000|2021-12-08 09:30:50|3028.44|3028.44|3028.33|3028.33|3028.44|3028.44|3028.33|3028.33|0
1638955860000|2021-12-08 09:31:00|3028.2|3028.2|3028.06|3028.06|3028.2|3028.2|3028.06|3028.06|0
1638955870000|2021-12-08 09:31:10|3027.91|3027.91|3027.95|3027.95|3027.95|3027.95|3027.91|3027.91|0
1638955880000|2021-12-08 09:31:20|3027.7|3027.7|3027.58|3027.58|3027.7|3027.7|3027.58|3027.58|0
1638955890000|2021-12-08 09:31:30|3027.56|3027.56|3027.45|3027.45|3027.56|3027.56|3027.29|3027.29|0
1638955910000|2021-12-08 09:31:50|3027.3|3027.3|3026.98|3026.98|3027.3|3027.3|3026.98|3026.98|0
1638955920000|2021-12-08 09:32:00|3026.67|3026.67|3024.91|3024.91|3026.67|3026.67|3024.91|3024.91|0
1638955930000|2021-12-08 09:32:10|3024.87|3024.87|3024.87|3024.87|3024.87|3024.87|3024.87|3024.87|0
1638955950000|2021-12-08 09:32:30|3025.14|3025.14|3024.69|3024.69|3025.14|3025.14|3024.69|3024.69|0
1638955960000|2021-12-08 09:32:40|3024.39|3024.39|3023.69|3023.69|3024.39|3024.39|3023.69|3023.69|0
1638955970000|2021-12-08 09:32:50|3023.81|3023.81|3023.81|3023.81|3023.81|3023.81|3023.81|3023.81|0
1638955980000|2021-12-08 09:33:00|3023.7|3023.7|3023.57|3023.57|3023.7|3023.7|3023.57|3023.57|0
1638955990000|2021-12-08 09:33:10|3023.24|3023.24|3023.26|3023.26|3023.26|3023.26|3023.24|3023.24|0
1638956030000|2021-12-08 09:33:50|3023.04|3023.04|3023.09|3023.09|3023.09|3023.09|3023.04|3023.04|0
1638956050000|2021-12-08 09:34:10|3022.98|3022.98|3022.82|3022.82|3022.98|3022.98|3022.82|3022.82|0
1638956080000|2021-12-08 09:34:40|3022.71|3022.71|3022.71|3022.71|3022.71|3022.71|3022.71|3022.71|0
1638956090000|2021-12-08 09:34:50|3022.58|3022.58|3022.45|3022.45|3022.58|3022.58|3022.32|3022.32|0
1638956100000|2021-12-08 09:35:00|3022.46|3022.46|3022.46|3022.46|3022.46|3022.46|3022.46|3022.46|0
1638956140000|2021-12-08 09:35:40|3022.36|3022.36|3022.36|3022.36|3022.36|3022.36|3022.36|3022.36|0
1638956150000|2021-12-08 09:35:50|3022.58|3022.58|3022.71|3022.71|3022.71|3022.71|3022.58|3022.58|0
1638956160000|2021-12-08 09:36:00|3022.81|3022.81|3022.59|3022.59|3022.81|3022.81|3022.53|3022.53|0
1638956170000|2021-12-08 09:36:10|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|0
1638956200000|2021-12-08 09:36:40|3022.29|3022.29|3022.29|3022.29|3022.29|3022.29|3022.29|3022.29|0
1638956220000|2021-12-08 09:37:00|3022.42|3022.42|3022.88|3022.88|3022.88|3022.88|3022.29|3022.29|0
1638956260000|2021-12-08 09:37:40|3022.99|3022.99|3022.94|3022.94|3022.99|3022.99|3022.81|3022.81|0
1638956280000|2021-12-08 09:38:00|3022.87|3022.87|3022.87|3022.87|3022.87|3022.87|3022.87|3022.87|0
1638956290000|2021-12-08 09:38:10|3022.78|3022.78|3022.64|3022.64|3022.78|3022.78|3022.63|3022.63|0
1638956300000|2021-12-08 09:38:20|3022.76|3022.76|3022.7|3022.7|3022.76|3022.76|3022.43|3022.43|0
1638956310000|2021-12-08 09:38:30|3022.58|3022.58|3022.58|3022.58|3022.58|3022.58|3022.58|3022.58|0
1638956320000|2021-12-08 09:38:40|3022.52|3022.52|3022.52|3022.52|3022.52|3022.52|3022.52|3022.52|0
1638956340000|2021-12-08 09:39:00|3022.08|3022.08|3022.02|3022.02|3022.08|3022.08|3022.02|3022.02|0
1638956360000|2021-12-08 09:39:20|3022.23|3022.23|3023.4|3023.4|3023.4|3023.4|3022.23|3022.23|0
1638956370000|2021-12-08 09:39:30|3023.16|3023.16|3022.77|3022.77|3023.16|3023.16|3022.77|3022.77|0
1638956380000|2021-12-08 09:39:40|3022.87|3022.87|3022.87|3022.87|3022.87|3022.87|3022.87|3022.87|0
1638956390000|2021-12-08 09:39:50|3023.31|3023.31|3023.31|3023.31|3023.31|3023.31|3023.31|3023.31|0
1638956400000|2021-12-08 09:40:00|3023.26|3023.26|3023.26|3023.26|3023.26|3023.26|3023.26|3023.26|0
1638956420000|2021-12-08 09:40:20|3023.83|3023.83|3023.83|3023.83|3023.83|3023.83|3023.83|3023.83|0
1638956440000|2021-12-08 09:40:40|3023.9|3023.9|3023.9|3023.9|3023.9|3023.9|3023.9|3023.9|0
1638956490000|2021-12-08 09:41:30|3023.64|3023.64|3023.82|3023.82|3023.82|3023.82|3023.64|3023.64|0
1638956500000|2021-12-08 09:41:40|3023.93|3023.93|3023.93|3023.93|3024.03|3024.03|3023.93|3023.93|0
1638956510000|2021-12-08 09:41:50|3023.82|3023.82|3023.82|3023.82|3023.82|3023.82|3023.82|3023.82|0
1638956520000|2021-12-08 09:42:00|3023.95|3023.95|3024.02|3024.02|3024.02|3024.02|3023.9|3023.9|0
1638956530000|2021-12-08 09:42:10|3023.99|3023.99|3023.83|3023.83|3023.99|3023.99|3023.58|3023.58|0
1638956540000|2021-12-08 09:42:20|3023.93|3023.93|3024.46|3024.46|3024.46|3024.46|3023.93|3023.93|0
1638956550000|2021-12-08 09:42:30|3024.48|3024.48|3024.71|3024.71|3024.81|3024.81|3024.48|3024.48|0
1638956560000|2021-12-08 09:42:40|3024.61|3024.61|3024.46|3024.46|3024.67|3024.67|3024.46|3024.46|0
1638956570000|2021-12-08 09:42:50|3024.24|3024.24|3024.24|3024.24|3024.24|3024.24|3024.24|3024.24|0
1638956590000|2021-12-08 09:43:10|3023.87|3023.87|3023.87|3023.87|3023.87|3023.87|3023.87|3023.87|0
1638956630000|2021-12-08 09:43:50|3024|3024|3024.4|3024.4|3024.4|3024.4|3024|3024|0
1638956640000|2021-12-08 09:44:00|3024.46|3024.46|3024.75|3024.75|3024.75|3024.75|3024.37|3024.37|0
1638956650000|2021-12-08 09:44:10|3024.85|3024.85|3024.28|3024.28|3024.85|3024.85|3024.28|3024.28|0
1638956660000|2021-12-08 09:44:20|3024.24|3024.24|3024.24|3024.24|3024.24|3024.24|3024.24|3024.24|0
1638956670000|2021-12-08 09:44:30|3024.22|3024.22|3024.21|3024.21|3024.22|3024.22|3024.21|3024.21|0
1638956680000|2021-12-08 09:44:40|3024.2|3024.2|3024.07|3024.07|3024.2|3024.2|3024.07|3024.07|0
1638956690000|2021-12-08 09:44:50|3023.92|3023.92|3023.98|3023.98|3023.98|3023.98|3023.92|3023.92|0
1638956700000|2021-12-08 09:45:00|3023.69|3023.69|3023.66|3023.66|3023.69|3023.69|3023.66|3023.66|0
1638956710000|2021-12-08 09:45:10|3023.64|3023.64|3023.62|3023.62|3023.64|3023.64|3023.62|3023.62|0
1638956720000|2021-12-08 09:45:20|3023.33|3023.33|3023.33|3023.33|3023.33|3023.33|3023.33|3023.33|0
1638956730000|2021-12-08 09:45:30|3023.62|3023.62|3023.62|3023.62|3023.62|3023.62|3023.62|3023.62|0
1638956750000|2021-12-08 09:45:50|3023.69|3023.69|3023.69|3023.69|3023.69|3023.69|3023.69|3023.69|0
1638956760000|2021-12-08 09:46:00|3023.75|3023.75|3023.74|3023.74|3023.94|3023.94|3023.67|3023.67|0
1638956770000|2021-12-08 09:46:10|3023.95|3023.95|3023.95|3023.95|3023.95|3023.95|3023.95|3023.95|0
1638956780000|2021-12-08 09:46:20|3023.82|3023.82|3023.69|3023.69|3023.82|3023.82|3023.69|3023.69|0
1638956800000|2021-12-08 09:46:40|3023.56|3023.56|3023.43|3023.43|3023.56|3023.56|3023.43|3023.43|0
1638956810000|2021-12-08 09:46:50|3023.37|3023.37|3023.17|3023.17|3023.37|3023.37|3023.17|3023.17|0
1638956820000|2021-12-08 09:47:00|3023.06|3023.06|3022.46|3022.46|3023.06|3023.06|3022.46|3022.46|0
1638956830000|2021-12-08 09:47:10|3022.4|3022.4|3022.4|3022.4|3022.4|3022.4|3022.4|3022.4|0
1638956840000|2021-12-08 09:47:20|3022.24|3022.24|3022.28|3022.28|3022.28|3022.28|3022.24|3022.24|0
1638956850000|2021-12-08 09:47:30|3022.09|3022.09|3021.94|3021.94|3022.22|3022.22|3021.94|3021.94|0
1638956870000|2021-12-08 09:47:50|3021.82|3021.82|3021.82|3021.82|3021.82|3021.82|3021.82|3021.82|0
1638956880000|2021-12-08 09:48:00|3021.71|3021.71|3021.27|3021.27|3021.71|3021.71|3021.27|3021.27|0
1638956890000|2021-12-08 09:48:10|3021.12|3021.12|3020.84|3020.84|3021.12|3021.12|3020.84|3020.84|0
1638956900000|2021-12-08 09:48:20|3020.71|3020.71|3020.73|3020.73|3020.73|3020.73|3020.71|3020.71|0
1638956990000|2021-12-08 09:49:50|3020.69|3020.69|3020.69|3020.69|3020.69|3020.69|3020.69|3020.69|0
1638957010000|2021-12-08 09:50:10|3020.63|3020.63|3020.7|3020.7|3020.7|3020.7|3020.63|3020.63|0
1638957030000|2021-12-08 09:50:30|3020.82|3020.82|3020.97|3020.97|3020.97|3020.97|3020.82|3020.82|0
1638957040000|2021-12-08 09:50:40|3021.09|3021.09|3021.09|3021.09|3021.09|3021.09|3021.09|3021.09|0
1638957050000|2021-12-08 09:50:50|3021.2|3021.2|3021.2|3021.2|3021.2|3021.2|3021.2|3021.2|0
1638957060000|2021-12-08 09:51:00|3021.13|3021.13|3020.73|3020.73|3021.13|3021.13|3020.73|3020.73|0
1638957070000|2021-12-08 09:51:10|3020.6|3020.6|3020.6|3020.6|3020.6|3020.6|3020.6|3020.6|0
1638957090000|2021-12-08 09:51:30|3021.01|3021.01|3020.8|3020.8|3021.01|3021.01|3020.8|3020.8|0
1638957100000|2021-12-08 09:51:40|3020.95|3020.95|3020.95|3020.95|3020.95|3020.95|3020.95|3020.95|0
1638957110000|2021-12-08 09:51:50|3020.9|3020.9|3020.9|3020.9|3020.9|3020.9|3020.9|3020.9|0
1638957130000|2021-12-08 09:52:10|3020.75|3020.75|3020.68|3020.68|3020.75|3020.75|3020.68|3020.68|0
1638957150000|2021-12-08 09:52:30|3020.72|3020.72|3020.72|3020.72|3020.72|3020.72|3020.72|3020.72|0
1638957170000|2021-12-08 09:52:50|3020.79|3020.79|3020.79|3020.79|3020.79|3020.79|3020.79|3020.79|0
1638957190000|2021-12-08 09:53:10|3020.52|3020.52|3020.52|3020.52|3020.52|3020.52|3020.52|3020.52|0
1638957200000|2021-12-08 09:53:20|3020.5|3020.5|3020.5|3020.5|3020.5|3020.5|3020.5|3020.5|0
1638957210000|2021-12-08 09:53:30|3020.45|3020.45|3020.43|3020.43|3020.45|3020.45|3020.43|3020.43|0
1638957220000|2021-12-08 09:53:40|3020.3|3020.3|3020.11|3020.11|3020.3|3020.3|3019.86|3019.86|0
1638957230000|2021-12-08 09:53:50|3019.99|3019.99|3019.99|3019.99|3019.99|3019.99|3019.99|3019.99|0
1638957260000|2021-12-08 09:54:20|3020.12|3020.12|3020.12|3020.12|3020.12|3020.12|3020.12|3020.12|0
1638957270000|2021-12-08 09:54:30|3019.99|3019.99|3019.99|3019.99|3019.99|3019.99|3019.99|3019.99|0
1638957280000|2021-12-08 09:54:40|3020.24|3020.24|3020.24|3020.24|3020.24|3020.24|3020.24|3020.24|0
1638957300000|2021-12-08 09:55:00|3020.58|3020.58|3020.58|3020.58|3020.58|3020.58|3020.58|3020.58|0
1638957310000|2021-12-08 09:55:10|3020.35|3020.35|3020.35|3020.35|3020.35|3020.35|3020.35|3020.35|0
1638957340000|2021-12-08 09:55:40|3020.38|3020.38|3020.34|3020.34|3020.38|3020.38|3020.34|3020.34|0
1638957360000|2021-12-08 09:56:00|3020.87|3020.87|3021.13|3021.13|3021.13|3021.13|3020.87|3020.87|0
1638957380000|2021-12-08 09:56:20|3021.7|3021.7|3022.17|3022.17|3022.29|3022.29|3021.7|3021.7|0
1638957390000|2021-12-08 09:56:30|3022.2|3022.2|3022.2|3022.2|3022.2|3022.2|3022.2|3022.2|0
1638957400000|2021-12-08 09:56:40|3022.41|3022.41|3022.57|3022.57|3022.62|3022.62|3022.41|3022.41|0
1638957410000|2021-12-08 09:56:50|3022.86|3022.86|3022.92|3022.92|3022.92|3022.92|3022.86|3022.86|0
1638957420000|2021-12-08 09:57:00|3023.04|3023.04|3023.43|3023.43|3023.43|3023.43|3023.04|3023.04|0
1638957430000|2021-12-08 09:57:10|3023.36|3023.36|3023.7|3023.7|3023.7|3023.7|3023.3|3023.3|0
1638957440000|2021-12-08 09:57:20|3023.6|3023.6|3023.6|3023.6|3023.6|3023.6|3023.6|3023.6|0
1638957450000|2021-12-08 09:57:30|3023.83|3023.83|3023.96|3023.96|3023.96|3023.96|3023.83|3023.83|0
1638957470000|2021-12-08 09:57:50|3023.83|3023.83|3023.42|3023.42|3023.83|3023.83|3023.42|3023.42|0
1638957490000|2021-12-08 09:58:10|3023.39|3023.39|3023.39|3023.39|3023.39|3023.39|3023.39|3023.39|0
1638957510000|2021-12-08 09:58:30|3023.35|3023.35|3023.35|3023.35|3023.35|3023.35|3023.35|3023.35|0
1638957520000|2021-12-08 09:58:40|3023.21|3023.21|3023.21|3023.21|3023.21|3023.21|3023.21|3023.21|0
1638957540000|2021-12-08 09:59:00|3023.34|3023.34|3023.4|3023.4|3023.4|3023.4|3023.34|3023.34|0
1638957560000|2021-12-08 09:59:20|3022.84|3022.84|3022.73|3022.73|3022.84|3022.84|3022.73|3022.73|0
1638957570000|2021-12-08 09:59:30|3022.61|3022.61|3022.82|3022.82|3022.92|3022.92|3022.61|3022.61|0
1638957580000|2021-12-08 09:59:40|3022.61|3022.61|3022.61|3022.61|3022.61|3022.61|3022.61|3022.61|0
1638957590000|2021-12-08 09:59:50|3022.9|3022.9|3022.9|3022.9|3022.9|3022.9|3022.9|3022.9|0
1638957600000|2021-12-08 10:00:00|3023.04|3023.04|3022.9|3022.9|3023.04|3023.04|3022.9|3022.9|0
1638957620000|2021-12-08 10:00:20|3022.65|3022.65|3022.52|3022.52|3022.65|3022.65|3022.52|3022.52|0
1638957630000|2021-12-08 10:00:30|3022.64|3022.64|3022.64|3022.64|3022.64|3022.64|3022.64|3022.64|0
1638957640000|2021-12-08 10:00:40|3022.77|3022.77|3022.77|3022.77|3022.77|3022.77|3022.77|3022.77|0
1638957650000|2021-12-08 10:00:50|3022.75|3022.75|3022.75|3022.75|3022.75|3022.75|3022.75|3022.75|0
1638957660000|2021-12-08 10:01:00|3022.63|3022.63|3022.63|3022.63|3022.63|3022.63|3022.63|3022.63|0
1638957670000|2021-12-08 10:01:10|3022.51|3022.51|3022.64|3022.64|3022.64|3022.64|3022.51|3022.51|0
1638957710000|2021-12-08 10:01:50|3022.7|3022.7|3022.75|3022.75|3022.75|3022.75|3022.7|3022.7|0
1638957770000|2021-12-08 10:02:50|3022.61|3022.61|3022.61|3022.61|3022.61|3022.61|3022.61|3022.61|0
1638957810000|2021-12-08 10:03:30|3022.32|3022.32|3022.04|3022.04|3022.32|3022.32|3022.04|3022.04|0
1638957820000|2021-12-08 10:03:40|3022.35|3022.35|3022.24|3022.24|3022.35|3022.35|3022.24|3022.24|0
1638957850000|2021-12-08 10:04:10|3022.21|3022.21|3022.24|3022.24|3022.24|3022.24|3022.21|3022.21|0
1638957860000|2021-12-08 10:04:20|3022.14|3022.14|3022.14|3022.14|3022.14|3022.14|3022.14|3022.14|0
1638957870000|2021-12-08 10:04:30|3022.44|3022.44|3022.49|3022.49|3022.49|3022.49|3022.39|3022.39|0
1638957880000|2021-12-08 10:04:40|3022.6|3022.6|3022.6|3022.6|3022.6|3022.6|3022.6|3022.6|0
1638957890000|2021-12-08 10:04:50|3022.8|3022.8|3022.7|3022.7|3022.8|3022.8|3022.7|3022.7|0
1638957900000|2021-12-08 10:05:00|3022.55|3022.55|3022.2|3022.2|3022.55|3022.55|3022.07|3022.07|0
1638957910000|2021-12-08 10:05:10|3022.49|3022.49|3021.97|3021.97|3022.49|3022.49|3021.97|3021.97|0
1638957920000|2021-12-08 10:05:20|3021.84|3021.84|3021.84|3021.84|3021.84|3021.84|3021.84|3021.84|0
1638957940000|2021-12-08 10:05:40|3021.95|3021.95|3021.95|3021.95|3021.95|3021.95|3021.95|3021.95|0
1638957950000|2021-12-08 10:05:50|3022.1|3022.1|3021.5|3021.5|3022.1|3022.1|3021.35|3021.35|0
1638957960000|2021-12-08 10:06:00|3021.66|3021.66|3021.89|3021.89|3022|3022|3021.66|3021.66|0
1638957990000|2021-12-08 10:06:30|3021.93|3021.93|3021.93|3021.93|3021.93|3021.93|3021.93|3021.93|0
1638958000000|2021-12-08 10:06:40|3022.22|3022.22|3022.07|3022.07|3022.22|3022.22|3022.07|3022.07|0
1638958020000|2021-12-08 10:07:00|3022.36|3022.36|3021.92|3021.92|3022.36|3022.36|3021.92|3021.92|0
1638958040000|2021-12-08 10:07:20|3021.99|3021.99|3021.86|3021.86|3021.99|3021.99|3021.86|3021.86|0
1638958050000|2021-12-08 10:07:30|3021.99|3021.99|3021.99|3021.99|3021.99|3021.99|3021.99|3021.99|0
1638958080000|2021-12-08 10:08:00|3021.93|3021.93|3021.93|3021.93|3021.93|3021.93|3021.93|3021.93|0
1638958090000|2021-12-08 10:08:10|3022.27|3022.27|3022.56|3022.56|3022.56|3022.56|3022.04|3022.04|0
1638958100000|2021-12-08 10:08:20|3022.71|3022.71|3022.71|3022.71|3022.71|3022.71|3022.71|3022.71|0
1638958130000|2021-12-08 10:08:50|3022.77|3022.77|3022.84|3022.84|3022.84|3022.84|3022.77|3022.77|0
1638958160000|2021-12-08 10:09:20|3023.56|3023.56|3023.69|3023.69|3023.69|3023.69|3023.56|3023.56|0
1638958170000|2021-12-08 10:09:30|3023.93|3023.93|3023.93|3023.93|3023.93|3023.93|3023.93|3023.93|0
1638958180000|2021-12-08 10:09:40|3024|3024|3024|3024|3024|3024|3024|3024|0
1638958190000|2021-12-08 10:09:50|3024.28|3024.28|3024.44|3024.44|3024.44|3024.44|3024.28|3024.28|0
1638958230000|2021-12-08 10:10:30|3024.73|3024.73|3024.62|3024.62|3024.73|3024.73|3024.62|3024.62|0
1638958240000|2021-12-08 10:10:40|3024.75|3024.75|3024.75|3024.75|3024.75|3024.75|3024.75|3024.75|0
1638958270000|2021-12-08 10:11:10|3024.89|3024.89|3024.89|3024.89|3024.89|3024.89|3024.89|3024.89|0
1638958280000|2021-12-08 10:11:20|3024.96|3024.96|3025|3025|3025|3025|3024.96|3024.96|0
1638958290000|2021-12-08 10:11:30|3024.86|3024.86|3024.5|3024.5|3024.93|3024.93|3024.5|3024.5|0
1638958300000|2021-12-08 10:11:40|3024.36|3024.36|3024.51|3024.51|3024.81|3024.81|3024.36|3024.36|0
1638958310000|2021-12-08 10:11:50|3024.66|3024.66|3024.58|3024.58|3024.69|3024.69|3024.47|3024.47|0
1638958320000|2021-12-08 10:12:00|3024.69|3024.69|3024.92|3024.92|3024.92|3024.92|3024.69|3024.69|0
1638958340000|2021-12-08 10:12:20|3024.69|3024.69|3024.58|3024.58|3024.69|3024.69|3024.58|3024.58|0
1638958370000|2021-12-08 10:12:50|3024.54|3024.54|3024.39|3024.39|3024.54|3024.54|3024.39|3024.39|0
1638958380000|2021-12-08 10:13:00|3024.44|3024.44|3024.31|3024.31|3024.44|3024.44|3024.31|3024.31|0
1638958400000|2021-12-08 10:13:20|3024.05|3024.05|3024.05|3024.05|3024.05|3024.05|3024.05|3024.05|0
1638958440000|2021-12-08 10:14:00|3024.26|3024.26|3023.98|3023.98|3024.26|3024.26|3023.98|3023.98|0
1638958470000|2021-12-08 10:14:30|3023.83|3023.83|3023.37|3023.37|3023.83|3023.83|3023.37|3023.37|0
1638958480000|2021-12-08 10:14:40|3023.08|3023.08|3022.87|3022.87|3023.08|3023.08|3022.77|3022.77|0
1638958490000|2021-12-08 10:14:50|3022.76|3022.76|3022.38|3022.38|3022.76|3022.76|3022.38|3022.38|0
1638958500000|2021-12-08 10:15:00|3022.24|3022.24|3021.83|3021.83|3022.24|3022.24|3021.79|3021.79|0
1638958510000|2021-12-08 10:15:10|3021.81|3021.81|3021.66|3021.66|3021.81|3021.81|3021.66|3021.66|0
1638958520000|2021-12-08 10:15:20|3021.53|3021.53|3021.4|3021.4|3021.53|3021.53|3021.4|3021.4|0
1638958530000|2021-12-08 10:15:30|3021.27|3021.27|3021.27|3021.27|3021.27|3021.27|3021.27|3021.27|0
1638958540000|2021-12-08 10:15:40|3021.22|3021.22|3021.22|3021.22|3021.22|3021.22|3021.22|3021.22|0
1638958550000|2021-12-08 10:15:50|3021.07|3021.07|3020.35|3020.35|3021.07|3021.07|3020.35|3020.35|0
1638958560000|2021-12-08 10:16:00|3020.39|3020.39|3019.96|3019.96|3020.39|3020.39|3019.95|3019.95|0
1638958580000|2021-12-08 10:16:20|3020.03|3020.03|3020.11|3020.11|3020.11|3020.11|3020.03|3020.03|0
1638958590000|2021-12-08 10:16:30|3020.4|3020.4|3020.4|3020.4|3020.4|3020.4|3020.4|3020.4|0
1638958600000|2021-12-08 10:16:40|3020.25|3020.25|3019.99|3019.99|3020.25|3020.25|3019.99|3019.99|0
1638958620000|2021-12-08 10:17:00|3019.81|3019.81|3019.81|3019.81|3019.81|3019.81|3019.81|3019.81|0
1638958630000|2021-12-08 10:17:10|3020.18|3020.18|3020.65|3020.65|3020.79|3020.79|3020.18|3020.18|0
1638958640000|2021-12-08 10:17:20|3020.54|3020.54|3020.41|3020.41|3020.77|3020.77|3020.41|3020.41|0
1638958650000|2021-12-08 10:17:30|3020.52|3020.52|3020.52|3020.52|3020.52|3020.52|3020.52|3020.52|0
1638958660000|2021-12-08 10:17:40|3020.32|3020.32|3020.32|3020.32|3020.32|3020.32|3020.32|3020.32|0
1638958700000|2021-12-08 10:18:20|3020.17|3020.17|3020.14|3020.14|3020.32|3020.32|3020.14|3020.14|0
1638958710000|2021-12-08 10:18:30|3020.24|3020.24|3020.24|3020.24|3020.24|3020.24|3020.24|3020.24|0
1638958730000|2021-12-08 10:18:50|3020.29|3020.29|3020.28|3020.28|3020.29|3020.29|3020.28|3020.28|0
1638958740000|2021-12-08 10:19:00|3020.23|3020.23|3020.23|3020.23|3020.23|3020.23|3020.23|3020.23|0
1638958750000|2021-12-08 10:19:10|3020.26|3020.26|3020.63|3020.63|3020.63|3020.63|3020.26|3020.26|0
1638958760000|2021-12-08 10:19:20|3020.74|3020.74|3020.9|3020.9|3020.9|3020.9|3020.74|3020.74|0
1638958770000|2021-12-08 10:19:30|3021.02|3021.02|3021.02|3021.02|3021.02|3021.02|3021.02|3021.02|0
1638958790000|2021-12-08 10:19:50|3021.13|3021.13|3021.25|3021.25|3021.37|3021.37|3021.13|3021.13|0
1638958800000|2021-12-08 10:20:00|3021.13|3021.13|3021.25|3021.25|3021.25|3021.25|3021.13|3021.13|0
1638958820000|2021-12-08 10:20:20|3021.36|3021.36|3021.25|3021.25|3021.46|3021.46|3021.25|3021.25|0
1638958880000|2021-12-08 10:21:20|3021.12|3021.12|3021.12|3021.12|3021.12|3021.12|3021.12|3021.12|0
1638958910000|2021-12-08 10:21:50|3020.99|3020.99|3020.87|3020.87|3020.99|3020.99|3020.87|3020.87|0
1638958940000|2021-12-08 10:22:20|3020.91|3020.91|3020.91|3020.91|3020.91|3020.91|3020.91|3020.91|0
1638958950000|2021-12-08 10:22:30|3021.05|3021.05|3021.05|3021.05|3021.05|3021.05|3021.05|3021.05|0
1638958960000|2021-12-08 10:22:40|3021.35|3021.35|3021.35|3021.35|3021.35|3021.35|3021.35|3021.35|0
1638959010000|2021-12-08 10:23:30|3021.05|3021.05|3021.05|3021.05|3021.05|3021.05|3021.05|3021.05|0
1638959030000|2021-12-08 10:23:50|3020.86|3020.86|3020.32|3020.32|3020.86|3020.86|3020.32|3020.32|0
1638959040000|2021-12-08 10:24:00|3020.17|3020.17|3019.8|3019.8|3020.17|3020.17|3019.8|3019.8|0
1638959050000|2021-12-08 10:24:10|3019.86|3019.86|3020.03|3020.03|3020.03|3020.03|3019.86|3019.86|0
1638959060000|2021-12-08 10:24:20|3020.09|3020.09|3020.09|3020.09|3020.15|3020.15|3020.07|3020.07|0
1638959100000|2021-12-08 10:25:00|3020.2|3020.2|3020.67|3020.67|3020.67|3020.67|3020.2|3020.2|0
1638959110000|2021-12-08 10:25:10|3020.87|3020.87|3021.16|3021.16|3021.16|3021.16|3020.87|3020.87|0
1638959120000|2021-12-08 10:25:20|3021.47|3021.47|3020.97|3020.97|3021.47|3021.47|3020.97|3020.97|0
1638959130000|2021-12-08 10:25:30|3020.77|3020.77|3020.77|3020.77|3020.77|3020.77|3020.77|3020.77|0
1638959140000|2021-12-08 10:25:40|3021.06|3021.06|3021.06|3021.06|3021.06|3021.06|3021.06|3021.06|0
1638959150000|2021-12-08 10:25:50|3021.33|3021.33|3021.45|3021.45|3021.45|3021.45|3021.33|3021.33|0
1638959160000|2021-12-08 10:26:00|3021.33|3021.33|3021.33|3021.33|3021.33|3021.33|3021.33|3021.33|0
1638959170000|2021-12-08 10:26:10|3021.26|3021.26|3021.08|3021.08|3021.41|3021.41|3020.73|3020.73|0
1638959180000|2021-12-08 10:26:20|3021.2|3021.2|3021.2|3021.2|3021.2|3021.2|3021.2|3021.2|0
1638959190000|2021-12-08 10:26:30|3021.31|3021.31|3021.31|3021.31|3021.31|3021.31|3021.31|3021.31|0
1638959200000|2021-12-08 10:26:40|3021.46|3021.46|3021.46|3021.46|3021.46|3021.46|3021.46|3021.46|0
1638959230000|2021-12-08 10:27:10|3021.34|3021.34|3021.17|3021.17|3021.34|3021.34|3021.12|3021.12|0
1638959240000|2021-12-08 10:27:20|3021.03|3021.03|3021.03|3021.03|3021.03|3021.03|3020.97|3020.97|0
1638959250000|2021-12-08 10:27:30|3021.34|3021.34|3021.23|3021.23|3021.34|3021.34|3021.23|3021.23|0
1638959290000|2021-12-08 10:28:10|3021.19|3021.19|3021.19|3021.19|3021.19|3021.19|3021.19|3021.19|0
1638959300000|2021-12-08 10:28:20|3021.29|3021.29|3021.06|3021.06|3021.29|3021.29|3020.88|3020.88|0
1638959330000|2021-12-08 10:28:50|3020.95|3020.95|3020.75|3020.75|3020.95|3020.95|3020.75|3020.75|0
1638959340000|2021-12-08 10:29:00|3020.52|3020.52|3020.53|3020.53|3020.53|3020.53|3020.42|3020.42|0
1638959350000|2021-12-08 10:29:10|3020.54|3020.54|3020.72|3020.72|3020.72|3020.72|3020.53|3020.53|0
1638959370000|2021-12-08 10:29:30|3020.61|3020.61|3020.61|3020.61|3020.61|3020.61|3020.61|3020.61|0
1638959380000|2021-12-08 10:29:40|3021.02|3021.02|3020.92|3020.92|3021.02|3021.02|3020.92|3020.92|0
1638959390000|2021-12-08 10:29:50|3021.04|3021.04|3020.94|3020.94|3021.04|3021.04|3020.94|3020.94|0
1638959400000|2021-12-08 10:30:00|3020.65|3020.65|3020.65|3020.65|3020.65|3020.65|3020.65|3020.65|0
1638959410000|2021-12-08 10:30:10|3020.8|3020.8|3020.8|3020.8|3020.8|3020.8|3020.8|3020.8|0
1638959430000|2021-12-08 10:30:30|3020.66|3020.66|3020.73|3020.73|3020.73|3020.73|3020.66|3020.66|0
1638959440000|2021-12-08 10:30:40|3020.5|3020.5|3020.5|3020.5|3020.5|3020.5|3020.5|3020.5|0
1638959450000|2021-12-08 10:30:50|3020.63|3020.63|3020.63|3020.63|3020.63|3020.63|3020.63|3020.63|0
1638959460000|2021-12-08 10:31:00|3020.64|3020.64|3020.1|3020.1|3020.64|3020.64|3020.1|3020.1|0
1638959470000|2021-12-08 10:31:10|3020.23|3020.23|3020.23|3020.23|3020.23|3020.23|3020.03|3020.03|0
1638959500000|2021-12-08 10:31:40|3019.96|3019.96|3019.96|3019.96|3019.96|3019.96|3019.96|3019.96|0
1638959520000|2021-12-08 10:32:00|3020.27|3020.27|3020.04|3020.04|3020.27|3020.27|3019.98|3019.98|0
1638959530000|2021-12-08 10:32:10|3020.15|3020.15|3020.15|3020.15|3020.15|3020.15|3020.04|3020.04|0
1638959540000|2021-12-08 10:32:20|3020.21|3020.21|3020.21|3020.21|3020.21|3020.21|3020.21|3020.21|0
1638959560000|2021-12-08 10:32:40|3020.42|3020.42|3020.76|3020.76|3020.76|3020.76|3020.42|3020.42|0
1638959570000|2021-12-08 10:32:50|3020.53|3020.53|3020.53|3020.53|3020.53|3020.53|3020.53|3020.53|0
1638959590000|2021-12-08 10:33:10|3020.31|3020.31|3020.31|3020.31|3020.31|3020.31|3020.31|3020.31|0
1638959600000|2021-12-08 10:33:20|3019.86|3019.86|3019.86|3019.86|3019.86|3019.86|3019.86|3019.86|0
1638959620000|2021-12-08 10:33:40|3019.9|3019.9|3019.89|3019.89|3019.9|3019.9|3019.89|3019.89|0
1638959630000|2021-12-08 10:33:50|3019.83|3019.83|3019.61|3019.61|3019.83|3019.83|3019.61|3019.61|0
1638959650000|2021-12-08 10:34:10|3019.5|3019.5|3019.45|3019.45|3019.5|3019.5|3019.45|3019.45|0
1638959660000|2021-12-08 10:34:20|3019.51|3019.51|3019.51|3019.51|3019.51|3019.51|3019.51|3019.51|0
1638959670000|2021-12-08 10:34:30|3019.72|3019.72|3019.37|3019.37|3019.72|3019.72|3019.37|3019.37|0
1638959680000|2021-12-08 10:34:40|3019.49|3019.49|3019.61|3019.61|3019.61|3019.61|3019.49|3019.49|0
1638959690000|2021-12-08 10:34:50|3019.84|3019.84|3020.23|3020.23|3020.23|3020.23|3019.84|3019.84|0
1638959700000|2021-12-08 10:35:00|3020.43|3020.43|3020.55|3020.55|3020.55|3020.55|3020.43|3020.43|0
1638959710000|2021-12-08 10:35:10|3020.3|3020.3|3020.48|3020.48|3020.59|3020.59|3020.3|3020.3|0
1638959720000|2021-12-08 10:35:20|3020.59|3020.59|3020.47|3020.47|3020.72|3020.72|3020.43|3020.43|0
1638959730000|2021-12-08 10:35:30|3020.32|3020.32|3020.03|3020.03|3020.32|3020.32|3020.03|3020.03|0
1638959740000|2021-12-08 10:35:40|3019.88|3019.88|3019.49|3019.49|3019.88|3019.88|3019.49|3019.49|0
1638959750000|2021-12-08 10:35:50|3019.6|3019.6|3019.6|3019.6|3019.6|3019.6|3019.6|3019.6|0
1638959760000|2021-12-08 10:36:00|3019.89|3019.89|3019.8|3019.8|3020.02|3020.02|3019.8|3019.8|0
1638959770000|2021-12-08 10:36:10|3019.75|3019.75|3019.54|3019.54|3019.75|3019.75|3019.44|3019.44|0
1638959790000|2021-12-08 10:36:30|3019.35|3019.35|3019.41|3019.41|3019.54|3019.54|3019.35|3019.35|0
1638959800000|2021-12-08 10:36:40|3019.51|3019.51|3019.51|3019.51|3019.51|3019.51|3019.51|3019.51|0
1638959820000|2021-12-08 10:37:00|3019.64|3019.64|3019.64|3019.64|3019.64|3019.64|3019.64|3019.64|0
1638959830000|2021-12-08 10:37:10|3019.51|3019.51|3018.55|3018.55|3019.51|3019.51|3018.55|3018.55|0
1638959850000|2021-12-08 10:37:30|3018.84|3018.84|3018.8|3018.8|3018.84|3018.84|3018.8|3018.8|0
1638959860000|2021-12-08 10:37:40|3018.68|3018.68|3018.5|3018.5|3018.68|3018.68|3018.5|3018.5|0
1638959870000|2021-12-08 10:37:50|3018.37|3018.37|3018.37|3018.37|3018.37|3018.37|3018.37|3018.37|0
1638959890000|2021-12-08 10:38:10|3018.16|3018.16|3018.16|3018.16|3018.16|3018.16|3018.16|3018.16|0
1638959900000|2021-12-08 10:38:20|3017.87|3017.87|3018.11|3018.11|3018.11|3018.11|3017.87|3017.87|0
1638959910000|2021-12-08 10:38:30|3018.22|3018.22|3018.25|3018.25|3018.25|3018.25|3018.22|3018.22|0
1638959920000|2021-12-08 10:38:40|3018.04|3018.04|3017.31|3017.31|3018.04|3018.04|3017.15|3017.15|0
1638959940000|2021-12-08 10:39:00|3017.64|3017.64|3017.42|3017.42|3017.64|3017.64|3017.21|3017.21|0
1638959950000|2021-12-08 10:39:10|3017.46|3017.46|3017.57|3017.57|3017.57|3017.57|3017.46|3017.46|0
1638959960000|2021-12-08 10:39:20|3017.43|3017.43|3017.07|3017.07|3017.43|3017.43|3017.07|3017.07|0
1638959970000|2021-12-08 10:39:30|3016.53|3016.53|3016.41|3016.41|3016.53|3016.53|3016.2|3016.2|0
1638959980000|2021-12-08 10:39:40|3016.39|3016.39|3016.54|3016.54|3016.6|3016.6|3016.39|3016.39|0
1638959990000|2021-12-08 10:39:50|3016.61|3016.61|3015.61|3015.61|3016.68|3016.68|3015.61|3015.61|0
1638960000000|2021-12-08 10:40:00|3015.84|3015.84|3015.61|3015.61|3015.84|3015.84|3015.61|3015.61|0
1638960010000|2021-12-08 10:40:10|3016.05|3016.05|3016.18|3016.18|3016.18|3016.18|3016.05|3016.05|0
1638960020000|2021-12-08 10:40:20|3016.47|3016.47|3016.75|3016.75|3016.75|3016.75|3016.47|3016.47|0
1638960040000|2021-12-08 10:40:40|3016.78|3016.78|3016.84|3016.84|3016.84|3016.84|3016.78|3016.78|0
1638960050000|2021-12-08 10:40:50|3017.15|3017.15|3017.05|3017.05|3017.15|3017.15|3017.05|3017.05|0
1638960060000|2021-12-08 10:41:00|3016.79|3016.79|3016.96|3016.96|3016.96|3016.96|3016.79|3016.79|0
1638960070000|2021-12-08 10:41:10|3016.66|3016.66|3016.81|3016.81|3016.81|3016.81|3016.66|3016.66|0
1638960100000|2021-12-08 10:41:40|3017.18|3017.18|3017.38|3017.38|3017.38|3017.38|3017.18|3017.18|0
1638960110000|2021-12-08 10:41:50|3017.82|3017.82|3017.82|3017.82|3017.82|3017.82|3017.82|3017.82|0
1638960120000|2021-12-08 10:42:00|3017.64|3017.64|3017.8|3017.8|3018.15|3018.15|3017.64|3017.64|0
1638960140000|2021-12-08 10:42:20|3017.69|3017.69|3017.02|3017.02|3017.69|3017.69|3017.02|3017.02|0
1638960150000|2021-12-08 10:42:30|3016.87|3016.87|3016.43|3016.43|3016.87|3016.87|3016.43|3016.43|0
1638960160000|2021-12-08 10:42:40|3016.33|3016.33|3016.13|3016.13|3016.33|3016.33|3016.13|3016.13|0
1638960170000|2021-12-08 10:42:50|3016.15|3016.15|3015.92|3015.92|3016.15|3016.15|3015.92|3015.92|0
1638960180000|2021-12-08 10:43:00|3015.72|3015.72|3015.35|3015.35|3015.72|3015.72|3015.35|3015.35|0
1638960190000|2021-12-08 10:43:10|3015.11|3015.11|3014.67|3014.67|3015.11|3015.11|3014.67|3014.67|0
1638960200000|2021-12-08 10:43:20|3014.88|3014.88|3014.78|3014.78|3014.88|3014.88|3014.78|3014.78|0
1638960210000|2021-12-08 10:43:30|3014.74|3014.74|3014.49|3014.49|3014.74|3014.74|3014.49|3014.49|0
1638960220000|2021-12-08 10:43:40|3014.2|3014.2|3014.48|3014.48|3014.48|3014.48|3014.2|3014.2|0
1638960270000|2021-12-08 10:44:30|3014.61|3014.61|3014.86|3014.86|3014.86|3014.86|3014.61|3014.61|0
1638960280000|2021-12-08 10:44:40|3014.56|3014.56|3014.52|3014.52|3014.97|3014.97|3014.52|3014.52|0
1638960290000|2021-12-08 10:44:50|3014.42|3014.42|3014.52|3014.52|3014.52|3014.52|3014.42|3014.42|0
1638960300000|2021-12-08 10:45:00|3014.97|3014.97|3015.27|3015.27|3015.27|3015.27|3014.97|3014.97|0
1638960310000|2021-12-08 10:45:10|3015.51|3015.51|3015.38|3015.38|3015.65|3015.65|3015.38|3015.38|0
1638960320000|2021-12-08 10:45:20|3015.26|3015.26|3015.38|3015.38|3015.38|3015.38|3015.26|3015.26|0
1638960340000|2021-12-08 10:45:40|3015.59|3015.59|3015.59|3015.59|3015.59|3015.59|3015.59|3015.59|0
1638960360000|2021-12-08 10:46:00|3015.3|3015.3|3014.82|3014.82|3015.3|3015.3|3014.82|3014.82|0
1638960370000|2021-12-08 10:46:10|3014.49|3014.49|3013.78|3013.78|3014.49|3014.49|3013.78|3013.78|0
1638960380000|2021-12-08 10:46:20|3013.9|3013.9|3011.92|3011.92|3013.9|3013.9|3011.92|3011.92|0
1638960390000|2021-12-08 10:46:30|3011.72|3011.72|3011.73|3011.73|3011.73|3011.73|3011.57|3011.57|0
1638960400000|2021-12-08 10:46:40|3011.99|3011.99|3012.12|3012.12|3012.12|3012.12|3011.99|3011.99|0
1638960410000|2021-12-08 10:46:50|3012.19|3012.19|3012.19|3012.19|3012.19|3012.19|3012.19|3012.19|0
1638960420000|2021-12-08 10:47:00|3012.13|3012.13|3012.01|3012.01|3012.13|3012.13|3012.01|3012.01|0
1638960430000|2021-12-08 10:47:10|3012.07|3012.07|3012.25|3012.25|3012.25|3012.25|3012.07|3012.07|0
1638960440000|2021-12-08 10:47:20|3012.13|3012.13|3012.13|3012.13|3012.13|3012.13|3012.13|3012.13|0
1638960460000|2021-12-08 10:47:40|3012.57|3012.57|3012.31|3012.31|3012.88|3012.88|3012.31|3012.31|0
1638960470000|2021-12-08 10:47:50|3012.02|3012.02|3011.56|3011.56|3012.02|3012.02|3011.56|3011.56|0
1638960480000|2021-12-08 10:48:00|3011.46|3011.46|3011.46|3011.46|3011.46|3011.46|3011.46|3011.46|0
1638960490000|2021-12-08 10:48:10|3011.35|3011.35|3011.24|3011.24|3011.38|3011.38|3011.07|3011.07|0
1638960500000|2021-12-08 10:48:20|3010.98|3010.98|3010.98|3010.98|3010.98|3010.98|3010.88|3010.88|0
1638960510000|2021-12-08 10:48:30|3010.73|3010.73|3010.73|3010.73|3010.73|3010.73|3010.73|3010.73|0
1638960520000|2021-12-08 10:48:40|3010.45|3010.45|3010.45|3010.45|3010.45|3010.45|3010.45|3010.45|0
1638960540000|2021-12-08 10:49:00|3010.55|3010.55|3010.02|3010.02|3010.55|3010.55|3010.02|3010.02|0
1638960550000|2021-12-08 10:49:10|3009.58|3009.58|3009.58|3009.58|3009.58|3009.58|3009.58|3009.58|0
1638960560000|2021-12-08 10:49:20|3009.35|3009.35|3009.23|3009.23|3009.35|3009.35|3009.23|3009.23|0
1638960570000|2021-12-08 10:49:30|3009.37|3009.37|3009.37|3009.37|3009.37|3009.37|3009.37|3009.37|0
1638960590000|2021-12-08 10:49:50|3009.09|3009.09|3009.09|3009.09|3009.09|3009.09|3009.09|3009.09|0
1638960610000|2021-12-08 10:50:10|3008.66|3008.66|3008.66|3008.66|3008.66|3008.66|3008.66|3008.66|0
1638960620000|2021-12-08 10:50:20|3008.36|3008.36|3008.13|3008.13|3008.4|3008.4|3008.13|3008.13|0
1638960630000|2021-12-08 10:50:30|3008.18|3008.18|3008.11|3008.11|3008.24|3008.24|3008.11|3008.11|0
1638960640000|2021-12-08 10:50:40|3007.66|3007.66|3007.66|3007.66|3007.66|3007.66|3007.66|3007.66|0
1638960650000|2021-12-08 10:50:50|3007.32|3007.32|3007.32|3007.32|3007.32|3007.32|3007.32|3007.32|0
1638960670000|2021-12-08 10:51:10|3007.38|3007.38|3007.38|3007.38|3007.38|3007.38|3007.38|3007.38|0
1638960680000|2021-12-08 10:51:20|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|0
1638960690000|2021-12-08 10:51:30|3007.51|3007.51|3008.64|3008.64|3008.64|3008.64|3007.43|3007.43|0
1638960700000|2021-12-08 10:51:40|3008.71|3008.71|3008.78|3008.78|3008.78|3008.78|3008.71|3008.71|0
1638960710000|2021-12-08 10:51:50|3008.77|3008.77|3008.84|3008.84|3008.84|3008.84|3008.77|3008.77|0
1638960720000|2021-12-08 10:52:00|3008.78|3008.78|3008.39|3008.39|3008.78|3008.78|3008.39|3008.39|0
1638960730000|2021-12-08 10:52:10|3008.54|3008.54|3009.64|3009.64|3009.64|3009.64|3008.54|3008.54|0
1638960740000|2021-12-08 10:52:20|3009.53|3009.53|3009.36|3009.36|3009.53|3009.53|3009.36|3009.36|0
1638960750000|2021-12-08 10:52:30|3009.53|3009.53|3009.25|3009.25|3009.53|3009.53|3009.18|3009.18|0
1638960760000|2021-12-08 10:52:40|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|0
1638960770000|2021-12-08 10:52:50|3009.1|3009.1|3009.04|3009.04|3009.1|3009.1|3009.04|3009.04|0
1638960780000|2021-12-08 10:53:00|3008.97|3008.97|3009.04|3009.04|3009.04|3009.04|3008.97|3008.97|0
1638960810000|2021-12-08 10:53:30|3009|3009|3008.96|3008.96|3009|3009|3008.96|3008.96|0
1638960820000|2021-12-08 10:53:40|3008.85|3008.85|3008.93|3008.93|3008.96|3008.96|3008.85|3008.85|0
1638960830000|2021-12-08 10:53:50|3008.86|3008.86|3008.86|3008.86|3008.86|3008.86|3008.86|3008.86|0
1638960840000|2021-12-08 10:54:00|3008.9|3008.9|3008.9|3008.9|3008.9|3008.9|3008.9|3008.9|0
1638960850000|2021-12-08 10:54:10|3008.97|3008.97|3009|3009|3009|3009|3008.97|3008.97|0
1638960900000|2021-12-08 10:55:00|3009.15|3009.15|3009.76|3009.76|3009.88|3009.88|3009.15|3009.15|0
1638960920000|2021-12-08 10:55:20|3010.05|3010.05|3010.32|3010.32|3010.32|3010.32|3010.05|3010.05|0
1638960930000|2021-12-08 10:55:30|3010.47|3010.47|3010.47|3010.47|3010.47|3010.47|3010.47|3010.47|0
1638960940000|2021-12-08 10:55:40|3010.57|3010.57|3010.57|3010.57|3010.57|3010.57|3010.57|3010.57|0
1638960960000|2021-12-08 10:56:00|3010.72|3010.72|3010.86|3010.86|3010.86|3010.86|3010.72|3010.72|0
1638960970000|2021-12-08 10:56:10|3010.9|3010.9|3010.97|3010.97|3010.97|3010.97|3010.9|3010.9|0
1638960980000|2021-12-08 10:56:20|3011.08|3011.08|3011.71|3011.71|3011.71|3011.71|3011.08|3011.08|0
1638960990000|2021-12-08 10:56:30|3012.01|3012.01|3012.01|3012.01|3012.01|3012.01|3012.01|3012.01|0
1638961000000|2021-12-08 10:56:40|3011.89|3011.89|3012.18|3012.18|3012.18|3012.18|3011.76|3011.76|0
1638961010000|2021-12-08 10:56:50|3012.21|3012.21|3011.83|3011.83|3012.21|3012.21|3011.83|3011.83|0
1638961020000|2021-12-08 10:57:00|3011.7|3011.7|3011.7|3011.7|3011.7|3011.7|3011.7|3011.7|0
1638961030000|2021-12-08 10:57:10|3011.76|3011.76|3011.95|3011.95|3011.95|3011.95|3011.76|3011.76|0
1638961040000|2021-12-08 10:57:20|3012.39|3012.39|3012.39|3012.39|3012.39|3012.39|3012.39|3012.39|0
1638961060000|2021-12-08 10:57:40|3012.32|3012.32|3012.57|3012.57|3012.57|3012.57|3012.32|3012.32|0
1638961080000|2021-12-08 10:58:00|3012.46|3012.46|3012.42|3012.42|3012.46|3012.46|3012.42|3012.42|0
1638961100000|2021-12-08 10:58:20|3012.37|3012.37|3013.47|3013.47|3013.47|3013.47|3012.37|3012.37|0
1638961110000|2021-12-08 10:58:30|3013.71|3013.71|3013.96|3013.96|3013.96|3013.96|3013.71|3013.71|0
1638961120000|2021-12-08 10:58:40|3013.82|3013.82|3013.85|3013.85|3013.99|3013.99|3013.82|3013.82|0
1638961130000|2021-12-08 10:58:50|3013.95|3013.95|3014.59|3014.59|3014.75|3014.75|3013.95|3013.95|0
1638961140000|2021-12-08 10:59:00|3014.87|3014.87|3014.91|3014.91|3015.03|3015.03|3014.87|3014.87|0
1638961150000|2021-12-08 10:59:10|3014.97|3014.97|3015.05|3015.05|3015.49|3015.49|3014.97|3014.97|0
1638961160000|2021-12-08 10:59:20|3014.74|3014.74|3014.5|3014.5|3014.79|3014.79|3014.43|3014.43|0
1638961170000|2021-12-08 10:59:30|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|0
1638961180000|2021-12-08 10:59:40|3014.33|3014.33|3014.67|3014.67|3014.67|3014.67|3014.33|3014.33|0
1638961190000|2021-12-08 10:59:50|3014.96|3014.96|3015.1|3015.1|3015.24|3015.24|3014.9|3014.9|0
1638961200000|2021-12-08 11:00:00|3014.79|3014.79|3014.85|3014.85|3014.85|3014.85|3014.79|3014.79|0
1638961210000|2021-12-08 11:00:10|3014.87|3014.87|3014.87|3014.87|3014.87|3014.87|3014.87|3014.87|0
1638961220000|2021-12-08 11:00:20|3014.85|3014.85|3014.85|3014.85|3014.85|3014.85|3014.85|3014.85|0
1638961240000|2021-12-08 11:00:40|3014.74|3014.74|3014.93|3014.93|3014.93|3014.93|3014.74|3014.74|0
1638961250000|2021-12-08 11:00:50|3015|3015|3015.11|3015.11|3015.11|3015.11|3015|3015|0
1638961260000|2021-12-08 11:01:00|3015.23|3015.23|3015.03|3015.03|3015.27|3015.27|3015.03|3015.03|0
1638961270000|2021-12-08 11:01:10|3015.22|3015.22|3015.15|3015.15|3015.22|3015.22|3015.15|3015.15|0
1638961280000|2021-12-08 11:01:20|3015.08|3015.08|3015.08|3015.08|3015.08|3015.08|3015.08|3015.08|0
1638961290000|2021-12-08 11:01:30|3015.14|3015.14|3014.83|3014.83|3015.14|3015.14|3014.83|3014.83|0
1638961300000|2021-12-08 11:01:40|3014.81|3014.81|3014.9|3014.9|3014.9|3014.9|3014.79|3014.79|0
1638961310000|2021-12-08 11:01:50|3014.85|3014.85|3014.83|3014.83|3014.85|3014.85|3014.83|3014.83|0
1638961320000|2021-12-08 11:02:00|3014.9|3014.9|3014.78|3014.78|3014.9|3014.9|3014.7|3014.7|0
1638961330000|2021-12-08 11:02:10|3014.57|3014.57|3014.57|3014.57|3014.57|3014.57|3014.57|3014.57|0
1638961350000|2021-12-08 11:02:30|3014.64|3014.64|3014.43|3014.43|3014.64|3014.64|3014.43|3014.43|0
1638961360000|2021-12-08 11:02:40|3014.33|3014.33|3014.33|3014.33|3014.33|3014.33|3014.33|3014.33|0
1638961370000|2021-12-08 11:02:50|3014.36|3014.36|3014.4|3014.4|3014.4|3014.4|3014.36|3014.36|0
1638961380000|2021-12-08 11:03:00|3014.64|3014.64|3014.75|3014.75|3014.75|3014.75|3014.64|3014.64|0
1638961390000|2021-12-08 11:03:10|3014.97|3014.97|3015.1|3015.1|3015.11|3015.11|3014.97|3014.97|0
1638961400000|2021-12-08 11:03:20|3015.14|3015.14|3015.38|3015.38|3015.48|3015.48|3015.14|3015.14|0
1638961410000|2021-12-08 11:03:30|3015.26|3015.26|3015.3|3015.3|3015.3|3015.3|3015.26|3015.26|0
1638961430000|2021-12-08 11:03:50|3015.28|3015.28|3015.26|3015.26|3015.28|3015.28|3015.26|3015.26|0
1638961450000|2021-12-08 11:04:10|3014.82|3014.82|3014.82|3014.82|3014.82|3014.82|3014.82|3014.82|0
1638961480000|2021-12-08 11:04:40|3014.7|3014.7|3014.17|3014.17|3014.7|3014.7|3014.17|3014.17|0
1638961490000|2021-12-08 11:04:50|3014.23|3014.23|3014.33|3014.33|3014.33|3014.33|3014.23|3014.23|0
1638961510000|2021-12-08 11:05:10|3014.21|3014.21|3013.52|3013.52|3014.21|3014.21|3013.52|3013.52|0
1638961520000|2021-12-08 11:05:20|3013.23|3013.23|3013.23|3013.23|3013.23|3013.23|3013.23|3013.23|0
1638961540000|2021-12-08 11:05:40|3013.36|3013.36|3013.36|3013.36|3013.36|3013.36|3013.36|3013.36|0
1638961550000|2021-12-08 11:05:50|3012.77|3012.77|3012.33|3012.33|3012.77|3012.77|3012.33|3012.33|0
1638961580000|2021-12-08 11:06:20|3012.37|3012.37|3011.81|3011.81|3012.37|3012.37|3011.69|3011.69|0
1638961590000|2021-12-08 11:06:30|3011.77|3011.77|3011.77|3011.77|3011.77|3011.77|3011.77|3011.77|0
1638961600000|2021-12-08 11:06:40|3011.66|3011.66|3011.64|3011.64|3011.66|3011.66|3011.64|3011.64|0
1638961610000|2021-12-08 11:06:50|3011.6|3011.6|3011.46|3011.46|3011.6|3011.6|3011.46|3011.46|0
1638961620000|2021-12-08 11:07:00|3011.44|3011.44|3011.73|3011.73|3011.73|3011.73|3011.44|3011.44|0
1638961630000|2021-12-08 11:07:10|3012.03|3012.03|3012|3012|3012.03|3012.03|3011.88|3011.88|0
1638961640000|2021-12-08 11:07:20|3012.11|3012.11|3010.5|3010.5|3012.11|3012.11|3010.5|3010.5|0
1638961650000|2021-12-08 11:07:30|3010.61|3010.61|3010.61|3010.61|3010.61|3010.61|3010.61|3010.61|0
1638961660000|2021-12-08 11:07:40|3010.62|3010.62|3010.65|3010.65|3010.65|3010.65|3010.62|3010.62|0
1638961670000|2021-12-08 11:07:50|3010.76|3010.76|3010.6|3010.6|3010.78|3010.78|3010.6|3010.6|0
1638961680000|2021-12-08 11:08:00|3010.38|3010.38|3010.26|3010.26|3010.38|3010.38|3010.26|3010.26|0
1638961690000|2021-12-08 11:08:10|3010|3010|3009.87|3009.87|3010|3010|3009.87|3009.87|0
1638961700000|2021-12-08 11:08:20|3009.38|3009.38|3009.38|3009.38|3009.38|3009.38|3009.38|3009.38|0
1638961710000|2021-12-08 11:08:30|3009.25|3009.25|3009.06|3009.06|3009.25|3009.25|3009.06|3009.06|0
1638961720000|2021-12-08 11:08:40|3008.96|3008.96|3008.96|3008.96|3008.96|3008.96|3008.96|3008.96|0
1638961730000|2021-12-08 11:08:50|3009.24|3009.24|3009.24|3009.24|3009.29|3009.29|3009.24|3009.24|0
1638961740000|2021-12-08 11:09:00|3009.18|3009.18|3009.31|3009.31|3009.38|3009.38|3009.18|3009.18|0
1638961760000|2021-12-08 11:09:20|3009.18|3009.18|3009.25|3009.25|3009.25|3009.25|3009.18|3009.18|0
1638961770000|2021-12-08 11:09:30|3009.38|3009.38|3009.38|3009.38|3009.38|3009.38|3009.38|3009.38|0
1638961780000|2021-12-08 11:09:40|3009.45|3009.45|3009.55|3009.55|3009.62|3009.62|3009.44|3009.44|0
1638961810000|2021-12-08 11:10:10|3009.56|3009.56|3009.56|3009.56|3009.56|3009.56|3009.56|3009.56|0
1638961830000|2021-12-08 11:10:30|3009.58|3009.58|3009.83|3009.83|3009.83|3009.83|3009.58|3009.58|0
1638961840000|2021-12-08 11:10:40|3009.9|3009.9|3010.19|3010.19|3010.31|3010.31|3009.9|3009.9|0
1638961850000|2021-12-08 11:10:50|3010.26|3010.26|3010.56|3010.56|3010.85|3010.85|3010.26|3010.26|0
1638961860000|2021-12-08 11:11:00|3010.45|3010.45|3010.3|3010.3|3010.63|3010.63|3010.19|3010.19|0
1638961870000|2021-12-08 11:11:10|3010.32|3010.32|3010.8|3010.8|3010.8|3010.8|3010.32|3010.32|0
1638961900000|2021-12-08 11:11:40|3010.91|3010.91|3010.8|3010.8|3010.91|3010.91|3010.8|3010.8|0
1638961910000|2021-12-08 11:11:50|3010.65|3010.65|3010.65|3010.65|3010.65|3010.65|3010.65|3010.65|0
1638961920000|2021-12-08 11:12:00|3010.78|3010.78|3010.78|3010.78|3010.78|3010.78|3010.78|3010.78|0
1638961930000|2021-12-08 11:12:10|3011.15|3011.15|3011.26|3011.26|3011.26|3011.26|3011.15|3011.15|0
1638961940000|2021-12-08 11:12:20|3011.29|3011.29|3011.17|3011.17|3011.29|3011.29|3011.17|3011.17|0
1638961950000|2021-12-08 11:12:30|3011.2|3011.2|3011.24|3011.24|3011.24|3011.24|3011.2|3011.2|0
1638961980000|2021-12-08 11:13:00|3011.3|3011.3|3011.24|3011.24|3011.3|3011.3|3011.24|3011.24|0
1638961990000|2021-12-08 11:13:10|3011.17|3011.17|3012.03|3012.03|3012.1|3012.1|3011.17|3011.17|0
1638962010000|2021-12-08 11:13:30|3012.04|3012.04|3012.04|3012.04|3012.04|3012.04|3012.04|3012.04|0
1638962030000|2021-12-08 11:13:50|3012.13|3012.13|3012.13|3012.13|3012.13|3012.13|3012.13|3012.13|0
1638962040000|2021-12-08 11:14:00|3012.5|3012.5|3012.41|3012.41|3012.5|3012.5|3012.09|3012.09|0
1638962050000|2021-12-08 11:14:10|3012.31|3012.31|3012.31|3012.31|3012.31|3012.31|3012.31|3012.31|0
1638962060000|2021-12-08 11:14:20|3012.24|3012.24|3012.98|3012.98|3012.98|3012.98|3012.24|3012.24|0
1638962070000|2021-12-08 11:14:30|3013.03|3013.03|3013.03|3013.03|3013.03|3013.03|3013.03|3013.03|0
1638962090000|2021-12-08 11:14:50|3012.41|3012.41|3012.36|3012.36|3012.41|3012.41|3012.36|3012.36|0
1638962100000|2021-12-08 11:15:00|3012.26|3012.26|3012.17|3012.17|3012.26|3012.26|3011.88|3011.88|0
1638962110000|2021-12-08 11:15:10|3012.13|3012.13|3011.85|3011.85|3012.13|3012.13|3011.85|3011.85|0
1638962120000|2021-12-08 11:15:20|3011.56|3011.56|3011.5|3011.5|3011.56|3011.56|3011.5|3011.5|0
1638962130000|2021-12-08 11:15:30|3011.44|3011.44|3011.33|3011.33|3011.44|3011.44|3011.33|3011.33|0
1638962140000|2021-12-08 11:15:40|3011.05|3011.05|3010.94|3010.94|3011.05|3011.05|3010.94|3010.94|0
1638962150000|2021-12-08 11:15:50|3010.84|3010.84|3010.84|3010.84|3010.84|3010.84|3010.84|3010.84|0
1638962160000|2021-12-08 11:16:00|3010.71|3010.71|3010.75|3010.75|3010.75|3010.75|3010.71|3010.71|0
1638962180000|2021-12-08 11:16:20|3010.86|3010.86|3010.86|3010.86|3010.86|3010.86|3010.86|3010.86|0
1638962220000|2021-12-08 11:17:00|3010.71|3010.71|3010.27|3010.27|3010.71|3010.71|3010.27|3010.27|0
1638962240000|2021-12-08 11:17:20|3010.02|3010.02|3010.02|3010.02|3010.02|3010.02|3010.02|3010.02|0
1638962270000|2021-12-08 11:17:50|3010.09|3010.09|3010.09|3010.09|3010.09|3010.09|3010.09|3010.09|0
1638962280000|2021-12-08 11:18:00|3010.16|3010.16|3010.03|3010.03|3010.16|3010.16|3010.03|3010.03|0
1638962290000|2021-12-08 11:18:10|3009.93|3009.93|3010.26|3010.26|3010.26|3010.26|3009.93|3009.93|0
1638962300000|2021-12-08 11:18:20|3009.92|3009.92|3010.08|3010.08|3010.08|3010.08|3009.81|3009.81|0
1638962320000|2021-12-08 11:18:40|3010.2|3010.2|3010.31|3010.31|3010.31|3010.31|3010.2|3010.2|0
1638962330000|2021-12-08 11:18:50|3010.75|3010.75|3010.75|3010.75|3010.75|3010.75|3010.75|3010.75|0
1638962340000|2021-12-08 11:19:00|3010.81|3010.81|3010.81|3010.81|3010.81|3010.81|3010.81|3010.81|0
1638962370000|2021-12-08 11:19:30|3010.88|3010.88|3010.88|3010.88|3010.88|3010.88|3010.88|3010.88|0
1638962380000|2021-12-08 11:19:40|3011|3011|3011|3011|3011|3011|3011|3011|0
1638962390000|2021-12-08 11:19:50|3011.2|3011.2|3011.26|3011.26|3011.26|3011.26|3011.2|3011.2|0
1638962400000|2021-12-08 11:20:00|3011.3|3011.3|3011.42|3011.42|3011.42|3011.42|3011.3|3011.3|0
1638962410000|2021-12-08 11:20:10|3011.35|3011.35|3011.34|3011.34|3011.35|3011.35|3011.34|3011.34|0
1638962420000|2021-12-08 11:20:20|3011.49|3011.49|3012.18|3012.18|3012.18|3012.18|3011.49|3011.49|0
1638962430000|2021-12-08 11:20:30|3012.43|3012.43|3012.7|3012.7|3012.7|3012.7|3012.43|3012.43|0
1638962450000|2021-12-08 11:20:50|3012.64|3012.64|3012.64|3012.64|3012.64|3012.64|3012.64|3012.64|0
1638962460000|2021-12-08 11:21:00|3012.4|3012.4|3012.98|3012.98|3012.98|3012.98|3012.4|3012.4|0
1638962470000|2021-12-08 11:21:10|3013.17|3013.17|3012.88|3012.88|3013.17|3013.17|3012.75|3012.75|0
1638962480000|2021-12-08 11:21:20|3012.77|3012.77|3012.77|3012.77|3012.77|3012.77|3012.77|3012.77|0
1638962490000|2021-12-08 11:21:30|3012.88|3012.88|3012.88|3012.88|3012.88|3012.88|3012.88|3012.88|0
1638962510000|2021-12-08 11:21:50|3013.17|3013.17|3013.04|3013.04|3013.17|3013.17|3013.04|3013.04|0
1638962520000|2021-12-08 11:22:00|3013.08|3013.08|3013.08|3013.08|3013.08|3013.08|3013.08|3013.08|0
1638962530000|2021-12-08 11:22:10|3012.95|3012.95|3012.95|3012.95|3012.95|3012.95|3012.95|3012.95|0
1638962540000|2021-12-08 11:22:20|3012.82|3012.82|3012.82|3012.82|3012.82|3012.82|3012.82|3012.82|0
1638962560000|2021-12-08 11:22:40|3012.53|3012.53|3012.53|3012.53|3012.53|3012.53|3012.53|3012.53|0
1638962570000|2021-12-08 11:22:50|3012.4|3012.4|3012.37|3012.37|3012.69|3012.69|3012.37|3012.37|0
1638962600000|2021-12-08 11:23:20|3012.06|3012.06|3011.82|3011.82|3012.06|3012.06|3011.82|3011.82|0
1638962620000|2021-12-08 11:23:40|3011.72|3011.72|3011.72|3011.72|3011.72|3011.72|3011.72|3011.72|0
1638962630000|2021-12-08 11:23:50|3011.75|3011.75|3011.77|3011.77|3011.77|3011.77|3011.75|3011.75|0
1638962640000|2021-12-08 11:24:00|3011.65|3011.65|3011.65|3011.65|3012.09|3012.09|3011.65|3011.65|0
1638962670000|2021-12-08 11:24:30|3011.72|3011.72|3012.19|3012.19|3012.19|3012.19|3011.66|3011.66|0
1638962700000|2021-12-08 11:25:00|3012.03|3012.03|3012.03|3012.03|3012.03|3012.03|3012.03|3012.03|0
1638962770000|2021-12-08 11:26:10|3011.88|3011.88|3011.88|3011.88|3011.88|3011.88|3011.88|3011.88|0
1638962790000|2021-12-08 11:26:30|3011.62|3011.62|3011.57|3011.57|3011.69|3011.69|3011.56|3011.56|0
1638962810000|2021-12-08 11:26:50|3011.37|3011.37|3011.37|3011.37|3011.37|3011.37|3011.37|3011.37|0
1638962820000|2021-12-08 11:27:00|3011.22|3011.22|3011.2|3011.2|3011.37|3011.37|3011.06|3011.06|0
1638962830000|2021-12-08 11:27:10|3011.05|3011.05|3011.18|3011.18|3011.18|3011.18|3011.05|3011.05|0
1638962850000|2021-12-08 11:27:30|3011.07|3011.07|3010.76|3010.76|3011.07|3011.07|3010.76|3010.76|0
1638962860000|2021-12-08 11:27:40|3010.65|3010.65|3010.53|3010.53|3010.65|3010.65|3010.53|3010.53|0
1638962870000|2021-12-08 11:27:50|3010.33|3010.33|3010.43|3010.43|3010.43|3010.43|3010.33|3010.33|0
1638962900000|2021-12-08 11:28:20|3010.53|3010.53|3010.65|3010.65|3010.65|3010.65|3010.53|3010.53|0
1638962910000|2021-12-08 11:28:30|3010.86|3010.86|3010.76|3010.76|3010.86|3010.86|3010.76|3010.76|0
1638962930000|2021-12-08 11:28:50|3010.88|3010.88|3011|3011|3011|3011|3010.88|3010.88|0
1638962940000|2021-12-08 11:29:00|3011.04|3011.04|3011.26|3011.26|3011.26|3011.26|3011.02|3011.02|0
1638962950000|2021-12-08 11:29:10|3011.41|3011.41|3011.21|3011.21|3011.41|3011.41|3011.21|3011.21|0
1638962960000|2021-12-08 11:29:20|3011.26|3011.26|3011.26|3011.26|3011.26|3011.26|3011.26|3011.26|0
1638962970000|2021-12-08 11:29:30|3011.11|3011.11|3011.11|3011.11|3011.11|3011.11|3011.11|3011.11|0
1638963000000|2021-12-08 11:30:00|3010.97|3010.97|3011.06|3011.06|3011.22|3011.22|3010.92|3010.92|0
1638963010000|2021-12-08 11:30:10|3010.86|3010.86|3010.8|3010.8|3010.86|3010.86|3010.8|3010.8|0
1638963030000|2021-12-08 11:30:30|3010.65|3010.65|3010.95|3010.95|3010.95|3010.95|3010.65|3010.65|0
1638963110000|2021-12-08 11:31:50|3010.81|3010.81|3010.62|3010.62|3010.81|3010.81|3010.62|3010.62|0
1638963120000|2021-12-08 11:32:00|3010.32|3010.32|3010.19|3010.19|3010.32|3010.32|3010.19|3010.19|0
1638963130000|2021-12-08 11:32:10|3009.97|3009.97|3009.97|3009.97|3009.97|3009.97|3009.97|3009.97|0
1638963140000|2021-12-08 11:32:20|3009.95|3009.95|3009.77|3009.77|3009.95|3009.95|3009.77|3009.77|0
1638963160000|2021-12-08 11:32:40|3009.89|3009.89|3009.89|3009.89|3009.89|3009.89|3009.89|3009.89|0
1638963170000|2021-12-08 11:32:50|3010.02|3010.02|3010|3010|3010.02|3010.02|3010|3010|0
1638963210000|2021-12-08 11:33:30|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|0
1638963230000|2021-12-08 11:33:50|3010|3010|3010.12|3010.12|3010.12|3010.12|3010|3010|0
1638963260000|2021-12-08 11:34:20|3010.23|3010.23|3010.11|3010.11|3010.23|3010.23|3010.11|3010.11|0
1638963270000|2021-12-08 11:34:30|3010.55|3010.55|3010.55|3010.55|3010.55|3010.55|3010.55|3010.55|0
1638963300000|2021-12-08 11:35:00|3010.49|3010.49|3010.36|3010.36|3010.49|3010.49|3010.36|3010.36|0
1638963310000|2021-12-08 11:35:10|3010.43|3010.43|3010.53|3010.53|3010.53|3010.53|3010.43|3010.43|0
1638963320000|2021-12-08 11:35:20|3010.32|3010.32|3009.17|3009.17|3010.47|3010.47|3009.17|3009.17|0
1638963360000|2021-12-08 11:36:00|3009.02|3009.02|3009.3|3009.3|3009.3|3009.3|3009.02|3009.02|0
1638963380000|2021-12-08 11:36:20|3009.27|3009.27|3008.69|3008.69|3009.27|3009.27|3008.69|3008.69|0
1638963390000|2021-12-08 11:36:30|3008.8|3008.8|3008.88|3008.88|3008.88|3008.88|3008.77|3008.77|0
1638963400000|2021-12-08 11:36:40|3009.16|3009.16|3009.95|3009.95|3009.95|3009.95|3009.16|3009.16|0
1638963420000|2021-12-08 11:37:00|3010.36|3010.36|3010.36|3010.36|3010.36|3010.36|3010.36|3010.36|0
1638963430000|2021-12-08 11:37:10|3010.29|3010.29|3010.29|3010.29|3010.29|3010.29|3010.29|3010.29|0
1638963440000|2021-12-08 11:37:20|3010.54|3010.54|3010.54|3010.54|3010.54|3010.54|3010.54|3010.54|0
1638963450000|2021-12-08 11:37:30|3010.47|3010.47|3010.47|3010.47|3010.47|3010.47|3010.41|3010.41|0
1638963460000|2021-12-08 11:37:40|3010.54|3010.54|3010.6|3010.6|3010.6|3010.6|3010.54|3010.54|0
1638963470000|2021-12-08 11:37:50|3010.7|3010.7|3010.7|3010.7|3010.7|3010.7|3010.7|3010.7|0
1638963480000|2021-12-08 11:38:00|3010.77|3010.77|3010.67|3010.67|3010.77|3010.77|3010.67|3010.67|0
1638963500000|2021-12-08 11:38:20|3010.56|3010.56|3010.85|3010.85|3010.85|3010.85|3010.56|3010.56|0
1638963520000|2021-12-08 11:38:40|3010.87|3010.87|3010.87|3010.87|3010.87|3010.87|3010.87|3010.87|0
1638963540000|2021-12-08 11:39:00|3010.76|3010.76|3010.76|3010.76|3010.76|3010.76|3010.76|3010.76|0
1638963570000|2021-12-08 11:39:30|3010.47|3010.47|3010.35|3010.35|3010.47|3010.47|3010.35|3010.35|0
1638963610000|2021-12-08 11:40:10|3010.38|3010.38|3010.4|3010.4|3010.4|3010.4|3010.38|3010.38|0
1638963620000|2021-12-08 11:40:20|3010.34|3010.34|3010.27|3010.27|3010.34|3010.34|3010.27|3010.27|0
1638963630000|2021-12-08 11:40:30|3010.33|3010.33|3010.33|3010.33|3010.33|3010.33|3010.33|3010.33|0
1638963640000|2021-12-08 11:40:40|3010.43|3010.43|3010.55|3010.55|3010.55|3010.55|3010.43|3010.43|0
1638963660000|2021-12-08 11:41:00|3010.66|3010.66|3010.51|3010.51|3010.81|3010.81|3010.51|3010.51|0
1638963670000|2021-12-08 11:41:10|3010.63|3010.63|3010.39|3010.39|3010.63|3010.63|3010.39|3010.39|0
1638963700000|2021-12-08 11:41:40|3010.98|3010.98|3011|3011|3011|3011|3010.98|3010.98|0
1638963710000|2021-12-08 11:41:50|3011.03|3011.03|3010.97|3010.97|3011.03|3011.03|3010.97|3010.97|0
1638963720000|2021-12-08 11:42:00|3011.09|3011.09|3010.71|3010.71|3011.09|3011.09|3010.65|3010.65|0
1638963740000|2021-12-08 11:42:20|3010.61|3010.61|3010.61|3010.61|3010.61|3010.61|3010.61|3010.61|0
1638963770000|2021-12-08 11:42:50|3010.57|3010.57|3010.52|3010.52|3010.57|3010.57|3010.52|3010.52|0
1638963780000|2021-12-08 11:43:00|3010.39|3010.39|3009.73|3009.73|3010.39|3010.39|3009.73|3009.73|0
1638963790000|2021-12-08 11:43:10|3009.88|3009.88|3009.65|3009.65|3009.88|3009.88|3009.65|3009.65|0
1638963800000|2021-12-08 11:43:20|3009.53|3009.53|3009.48|3009.48|3009.53|3009.53|3009.48|3009.48|0
1638963830000|2021-12-08 11:43:50|3009.46|3009.46|3009.46|3009.46|3009.46|3009.46|3009.46|3009.46|0
1638963840000|2021-12-08 11:44:00|3009.52|3009.52|3009.48|3009.48|3009.52|3009.52|3009.48|3009.48|0
1638963860000|2021-12-08 11:44:20|3009.46|3009.46|3009.46|3009.46|3009.46|3009.46|3009.46|3009.46|0
1638963870000|2021-12-08 11:44:30|3009.53|3009.53|3008.99|3008.99|3009.53|3009.53|3008.99|3008.99|0
1638963880000|2021-12-08 11:44:40|3008.7|3008.7|3008.57|3008.57|3008.7|3008.7|3008.57|3008.57|0
1638963900000|2021-12-08 11:45:00|3008.5|3008.5|3008.24|3008.24|3008.5|3008.5|3008.24|3008.24|0
1638963940000|2021-12-08 11:45:40|3008.3|3008.3|3008.3|3008.3|3008.49|3008.49|3007.99|3007.99|0
1638963950000|2021-12-08 11:45:50|3007.98|3007.98|3008.74|3008.74|3008.74|3008.74|3007.91|3007.91|0
1638963960000|2021-12-08 11:46:00|3008.86|3008.86|3013.2|3013.2|3013.2|3013.2|3008.86|3008.86|0
1638963970000|2021-12-08 11:46:10|3013.22|3013.22|3013.53|3013.53|3013.91|3013.91|3013.15|3013.15|0
1638963980000|2021-12-08 11:46:20|3013.01|3013.01|3013.01|3013.01|3013.01|3013.01|3013.01|3013.01|0
1638963990000|2021-12-08 11:46:30|3013.17|3013.17|3014.02|3014.02|3014.24|3014.24|3013.1|3013.1|0
1638964000000|2021-12-08 11:46:40|3013.8|3013.8|3013.55|3013.55|3013.8|3013.8|3013.55|3013.55|0
1638964010000|2021-12-08 11:46:50|3013.43|3013.43|3013.46|3013.46|3013.5|3013.5|3013.07|3013.07|0
1638964020000|2021-12-08 11:47:00|3013.76|3013.76|3013.57|3013.57|3013.88|3013.88|3013.42|3013.42|0
1638964030000|2021-12-08 11:47:10|3013.43|3013.43|3013.5|3013.5|3013.57|3013.57|3013.43|3013.43|0
1638964040000|2021-12-08 11:47:20|3013.84|3013.84|3015.07|3015.07|3015.07|3015.07|3013.84|3013.84|0
1638964050000|2021-12-08 11:47:30|3014.93|3014.93|3014.51|3014.51|3014.93|3014.93|3014.51|3014.51|0
1638964060000|2021-12-08 11:47:40|3014.44|3014.44|3015.33|3015.33|3015.33|3015.33|3014.29|3014.29|0
1638964070000|2021-12-08 11:47:50|3015.48|3015.48|3015.33|3015.33|3015.48|3015.48|3015.33|3015.33|0
1638964080000|2021-12-08 11:48:00|3015.21|3015.21|3015.09|3015.09|3015.21|3015.21|3015.09|3015.09|0
1638964090000|2021-12-08 11:48:10|3015.42|3015.42|3015.96|3015.96|3015.96|3015.96|3015.31|3015.31|0
1638964100000|2021-12-08 11:48:20|3015.22|3015.22|3016.04|3016.04|3016.16|3016.16|3015.22|3015.22|0
1638964110000|2021-12-08 11:48:30|3016|3016|3015.63|3015.63|3016.44|3016.44|3015.63|3015.63|0
1638964120000|2021-12-08 11:48:40|3015.51|3015.51|3015.79|3015.79|3015.79|3015.79|3015.48|3015.48|0
1638964130000|2021-12-08 11:48:50|3015.83|3015.83|3017.03|3017.03|3017.34|3017.34|3015.83|3015.83|0
1638964140000|2021-12-08 11:49:00|3017.19|3017.19|3017.59|3017.59|3017.74|3017.74|3017.01|3017.01|0
1638964150000|2021-12-08 11:49:10|3017.39|3017.39|3016.65|3016.65|3017.39|3017.39|3016.65|3016.65|0
1638964160000|2021-12-08 11:49:20|3016.8|3016.8|3016.6|3016.6|3016.87|3016.87|3016.55|3016.55|0
1638964170000|2021-12-08 11:49:30|3016.63|3016.63|3016.65|3016.65|3016.65|3016.65|3016.43|3016.43|0
1638964180000|2021-12-08 11:49:40|3016.85|3016.85|3017.01|3017.01|3017.2|3017.2|3016.75|3016.75|0
1638964190000|2021-12-08 11:49:50|3016.94|3016.94|3017.01|3017.01|3017.01|3017.01|3016.83|3016.83|0
1638964200000|2021-12-08 11:50:00|3016.48|3016.48|3017.68|3017.68|3017.68|3017.68|3015.76|3015.76|0
1638964210000|2021-12-08 11:50:10|3017.83|3017.83|3016.97|3016.97|3017.83|3017.83|3016.85|3016.85|0
1638964220000|2021-12-08 11:50:20|3016.79|3016.79|3018.04|3018.04|3018.04|3018.04|3016.73|3016.73|0
1638964230000|2021-12-08 11:50:30|3018.34|3018.34|3018.43|3018.43|3018.43|3018.43|3018.22|3018.22|0
1638964240000|2021-12-08 11:50:40|3018.66|3018.66|3019.34|3019.34|3019.34|3019.34|3018.61|3018.61|0
1638964250000|2021-12-08 11:50:50|3019.24|3019.24|3018.51|3018.51|3019.24|3019.24|3018.51|3018.51|0
1638964260000|2021-12-08 11:51:00|3018.44|3018.44|3016.44|3016.44|3018.44|3018.44|3016.44|3016.44|0
1638964270000|2021-12-08 11:51:10|3016.33|3016.33|3016.27|3016.27|3016.33|3016.33|3016.27|3016.27|0
1638964280000|2021-12-08 11:51:20|3016.22|3016.22|3014.86|3014.86|3016.22|3016.22|3014.86|3014.86|0
1638964290000|2021-12-08 11:51:30|3014.75|3014.75|3013.7|3013.7|3014.75|3014.75|3013.7|3013.7|0
1638964300000|2021-12-08 11:51:40|3013.57|3013.57|3013.5|3013.5|3013.7|3013.7|3013.44|3013.44|0
1638964310000|2021-12-08 11:51:50|3013.6|3013.6|3013.1|3013.1|3013.6|3013.6|3012.89|3012.89|0
1638964320000|2021-12-08 11:52:00|3013.24|3013.24|3013.24|3013.24|3013.24|3013.24|3013.24|3013.24|0
1638964340000|2021-12-08 11:52:20|3013.36|3013.36|3013.3|3013.3|3013.36|3013.36|3013.3|3013.3|0
1638964360000|2021-12-08 11:52:40|3013.24|3013.24|3013.45|3013.45|3013.45|3013.45|3013.24|3013.24|0
1638964370000|2021-12-08 11:52:50|3013.68|3013.68|3013.06|3013.06|3013.79|3013.79|3013.06|3013.06|0
1638964380000|2021-12-08 11:53:00|3013.12|3013.12|3013.12|3013.12|3013.12|3013.12|3013.12|3013.12|0
1638964390000|2021-12-08 11:53:10|3013.08|3013.08|3013.08|3013.08|3013.08|3013.08|3013.08|3013.08|0
1638964410000|2021-12-08 11:53:30|3013.01|3013.01|3012.69|3012.69|3013.01|3013.01|3011.92|3011.92|0
1638964420000|2021-12-08 11:53:40|3012.62|3012.62|3012.73|3012.73|3012.73|3012.73|3012.62|3012.62|0
1638964440000|2021-12-08 11:54:00|3012.79|3012.79|3012.92|3012.92|3013.03|3013.03|3012.79|3012.79|0
1638964450000|2021-12-08 11:54:10|3013.14|3013.14|3013.48|3013.48|3013.48|3013.48|3013.14|3013.14|0
1638964460000|2021-12-08 11:54:20|3013.92|3013.92|3014.53|3014.53|3014.53|3014.53|3013.92|3013.92|0
1638964470000|2021-12-08 11:54:30|3014.09|3014.09|3014.2|3014.2|3014.2|3014.2|3014.09|3014.09|0
1638964480000|2021-12-08 11:54:40|3014.16|3014.16|3014.16|3014.16|3014.16|3014.16|3014.16|3014.16|0
1638964490000|2021-12-08 11:54:50|3014.22|3014.22|3013.93|3013.93|3014.22|3014.22|3013.93|3013.93|0
1638964500000|2021-12-08 11:55:00|3014.04|3014.04|3015.83|3015.83|3015.96|3015.96|3014.04|3014.04|0
1638964520000|2021-12-08 11:55:20|3015.88|3015.88|3015.76|3015.76|3015.88|3015.88|3015.76|3015.76|0
1638964530000|2021-12-08 11:55:30|3015.96|3015.96|3016.09|3016.09|3016.09|3016.09|3015.96|3015.96|0
1638964540000|2021-12-08 11:55:40|3016.43|3016.43|3016.43|3016.43|3016.43|3016.43|3016.43|3016.43|0
1638964560000|2021-12-08 11:56:00|3016.58|3016.58|3016.22|3016.22|3016.58|3016.58|3016.22|3016.22|0
1638964570000|2021-12-08 11:56:10|3016.4|3016.4|3016.19|3016.19|3016.4|3016.4|3016.19|3016.19|0
1638964580000|2021-12-08 11:56:20|3016.12|3016.12|3016.85|3016.85|3016.85|3016.85|3016.12|3016.12|0
1638964590000|2021-12-08 11:56:30|3016.8|3016.8|3018.05|3018.05|3018.05|3018.05|3016.72|3016.72|0
1638964600000|2021-12-08 11:56:40|3018.12|3018.12|3018.41|3018.41|3018.41|3018.41|3018.12|3018.12|0
1638964610000|2021-12-08 11:56:50|3017.97|3017.97|3017.75|3017.75|3018.11|3018.11|3017.75|3017.75|0
1638964620000|2021-12-08 11:57:00|3017.86|3017.86|3018.28|3018.28|3018.28|3018.28|3017.79|3017.79|0
1638964630000|2021-12-08 11:57:10|3018.15|3018.15|3017.97|3017.97|3018.15|3018.15|3017.9|3017.9|0
1638964640000|2021-12-08 11:57:20|3017.77|3017.77|3017.63|3017.63|3017.77|3017.77|3017.63|3017.63|0
1638964660000|2021-12-08 11:57:40|3017.52|3017.52|3017.5|3017.5|3017.52|3017.52|3017.5|3017.5|0
1638964670000|2021-12-08 11:57:50|3017.16|3017.16|3017.16|3017.16|3017.16|3017.16|3017.16|3017.16|0
1638964680000|2021-12-08 11:58:00|3017.01|3017.01|3016.69|3016.69|3017.01|3017.01|3016.69|3016.69|0
1638964690000|2021-12-08 11:58:10|3016.91|3016.91|3016.76|3016.76|3016.91|3016.91|3016.76|3016.76|0
1638964700000|2021-12-08 11:58:20|3016.7|3016.7|3015.5|3015.5|3016.7|3016.7|3015.5|3015.5|0
1638964710000|2021-12-08 11:58:30|3015.4|3015.4|3014.8|3014.8|3015.4|3015.4|3014.8|3014.8|0
1638964720000|2021-12-08 11:58:40|3014.74|3014.74|3014.56|3014.56|3014.74|3014.74|3014.56|3014.56|0
1638964730000|2021-12-08 11:58:50|3014.5|3014.5|3013.91|3013.91|3014.5|3014.5|3013.86|3013.86|0
1638964740000|2021-12-08 11:59:00|3013.9|3013.9|3013.22|3013.22|3013.9|3013.9|3013.22|3013.22|0
1638964760000|2021-12-08 11:59:20|3013.09|3013.09|3012.61|3012.61|3013.09|3013.09|3012.61|3012.61|0
1638964770000|2021-12-08 11:59:30|3012.58|3012.58|3012.22|3012.22|3012.66|3012.66|3012.22|3012.22|0
1638964780000|2021-12-08 11:59:40|3012.15|3012.15|3012|3012|3012.15|3012.15|3012|3012|0
1638964790000|2021-12-08 11:59:50|3011.94|3011.94|3012.38|3012.38|3012.38|3012.38|3011.94|3011.94|0
1638964800000|2021-12-08 12:00:00|3012.41|3012.41|3012.64|3012.64|3012.64|3012.64|3012.41|3012.41|0
1638964810000|2021-12-08 12:00:10|3012.74|3012.74|3013.22|3013.22|3013.22|3013.22|3012.74|3012.74|0
1638964820000|2021-12-08 12:00:20|3013.1|3013.1|3013.54|3013.54|3013.54|3013.54|3013.1|3013.1|0
1638964830000|2021-12-08 12:00:30|3013.76|3013.76|3014.28|3014.28|3014.28|3014.28|3013.76|3013.76|0
1638964840000|2021-12-08 12:00:40|3014.72|3014.72|3014.72|3014.72|3014.72|3014.72|3014.72|3014.72|0
1638964850000|2021-12-08 12:00:50|3014.76|3014.76|3014.76|3014.76|3014.76|3014.76|3014.76|3014.76|0
1638964860000|2021-12-08 12:01:00|3014.83|3014.83|3014.83|3014.83|3014.83|3014.83|3014.83|3014.83|0
1638964870000|2021-12-08 12:01:10|3014.81|3014.81|3014.81|3014.81|3014.81|3014.81|3014.81|3014.81|0
1638964880000|2021-12-08 12:01:20|3014.88|3014.88|3014.88|3014.88|3014.88|3014.88|3014.88|3014.88|0
1638964890000|2021-12-08 12:01:30|3015|3015|3015|3015|3015|3015|3015|3015|0
1638964900000|2021-12-08 12:01:40|3014.93|3014.93|3014.93|3014.93|3014.93|3014.93|3014.93|3014.93|0
1638964920000|2021-12-08 12:02:00|3014.97|3014.97|3014.97|3014.97|3014.97|3014.97|3014.97|3014.97|0
1638964930000|2021-12-08 12:02:10|3014.67|3014.67|3014.75|3014.75|3014.75|3014.75|3014.67|3014.67|0
1638964940000|2021-12-08 12:02:20|3014.87|3014.87|3014.75|3014.75|3014.87|3014.87|3014.75|3014.75|0
1638964950000|2021-12-08 12:02:30|3014.61|3014.61|3014.48|3014.48|3014.61|3014.61|3014.48|3014.48|0
1638964960000|2021-12-08 12:02:40|3014.46|3014.46|3014.46|3014.46|3014.46|3014.46|3014.46|3014.46|0
1638964980000|2021-12-08 12:03:00|3014.39|3014.39|3013.06|3013.06|3014.42|3014.42|3013.06|3013.06|0
1638965000000|2021-12-08 12:03:20|3012.91|3012.91|3012.62|3012.62|3012.91|3012.91|3012.62|3012.62|0
1638965020000|2021-12-08 12:03:40|3012.82|3012.82|3012.77|3012.77|3012.82|3012.82|3012.77|3012.77|0
1638965030000|2021-12-08 12:03:50|3012.88|3012.88|3012.88|3012.88|3012.88|3012.88|3012.88|3012.88|0
1638965040000|2021-12-08 12:04:00|3012.94|3012.94|3012.9|3012.9|3012.94|3012.94|3012.83|3012.83|0
1638965050000|2021-12-08 12:04:10|3012.91|3012.91|3013.36|3013.36|3013.36|3013.36|3012.91|3012.91|0
1638965060000|2021-12-08 12:04:20|3013.54|3013.54|3013.54|3013.54|3013.54|3013.54|3013.54|3013.54|0
1638965070000|2021-12-08 12:04:30|3013.41|3013.41|3013.92|3013.92|3013.92|3013.92|3013.41|3013.41|0
1638965080000|2021-12-08 12:04:40|3013.99|3013.99|3013.77|3013.77|3013.99|3013.99|3013.77|3013.77|0
1638965100000|2021-12-08 12:05:00|3013.62|3013.62|3013.47|3013.47|3013.62|3013.62|3013.47|3013.47|0
1638965120000|2021-12-08 12:05:20|3013.37|3013.37|3012.6|3012.6|3013.37|3013.37|3012.6|3012.6|0
1638965130000|2021-12-08 12:05:30|3012.71|3012.71|3012.28|3012.28|3012.72|3012.72|3012.28|3012.28|0
1638965140000|2021-12-08 12:05:40|3011.82|3011.82|3011.82|3011.82|3011.82|3011.82|3011.82|3011.82|0
1638965150000|2021-12-08 12:05:50|3011.53|3011.53|3011.53|3011.53|3011.53|3011.53|3011.53|3011.53|0
1638965170000|2021-12-08 12:06:10|3011.65|3011.65|3011.23|3011.23|3011.65|3011.65|3011.23|3011.23|0
1638965200000|2021-12-08 12:06:40|3010.94|3010.94|3010.94|3010.94|3010.94|3010.94|3010.94|3010.94|0
1638965240000|2021-12-08 12:07:20|3010.55|3010.55|3010.86|3010.86|3010.86|3010.86|3010.55|3010.55|0
1638965250000|2021-12-08 12:07:30|3010.92|3010.92|3010.92|3010.92|3010.92|3010.92|3010.92|3010.92|0
1638965270000|2021-12-08 12:07:50|3011|3011|3011.51|3011.51|3011.51|3011.51|3011|3011|0
1638965290000|2021-12-08 12:08:10|3011.06|3011.06|3011.24|3011.24|3011.24|3011.24|3011.06|3011.06|0
1638965320000|2021-12-08 12:08:40|3011.34|3011.34|3011.55|3011.55|3011.55|3011.55|3011.34|3011.34|0
1638965330000|2021-12-08 12:08:50|3011.58|3011.58|3012.15|3012.15|3012.15|3012.15|3011.58|3011.58|0
1638965340000|2021-12-08 12:09:00|3012.44|3012.44|3013.33|3013.33|3013.33|3013.33|3012.44|3012.44|0
1638965350000|2021-12-08 12:09:10|3013.37|3013.37|3012.75|3012.75|3013.37|3013.37|3012.75|3012.75|0
1638965360000|2021-12-08 12:09:20|3012.6|3012.6|3012.53|3012.53|3012.6|3012.6|3012.53|3012.53|0
1638965370000|2021-12-08 12:09:30|3012.42|3012.42|3012.42|3012.42|3012.42|3012.42|3012.42|3012.42|0
1638965380000|2021-12-08 12:09:40|3012.45|3012.45|3011.74|3011.74|3012.45|3012.45|3011.74|3011.74|0
1638965390000|2021-12-08 12:09:50|3011.85|3011.85|3011.74|3011.74|3011.85|3011.85|3011.74|3011.74|0
1638965400000|2021-12-08 12:10:00|3011.87|3011.87|3011.87|3011.87|3011.87|3011.87|3011.87|3011.87|0
1638965410000|2021-12-08 12:10:10|3011.64|3011.64|3011.64|3011.64|3011.64|3011.64|3011.53|3011.53|0
1638965430000|2021-12-08 12:10:30|3011.7|3011.7|3011.22|3011.22|3011.7|3011.7|3010.78|3010.78|0
1638965460000|2021-12-08 12:11:00|3011.11|3011.11|3011.11|3011.11|3011.11|3011.11|3011.11|3011.11|0
1638965470000|2021-12-08 12:11:10|3011.05|3011.05|3011.05|3011.05|3011.05|3011.05|3011.05|3011.05|0
1638965480000|2021-12-08 12:11:20|3010.93|3010.93|3010.93|3010.93|3010.93|3010.93|3010.93|3010.93|0
1638965490000|2021-12-08 12:11:30|3010.65|3010.65|3010.58|3010.58|3010.65|3010.65|3010.58|3010.58|0
1638965510000|2021-12-08 12:11:50|3010.48|3010.48|3010.19|3010.19|3010.48|3010.48|3010.19|3010.19|0
1638965520000|2021-12-08 12:12:00|3010.06|3010.06|3010.06|3010.06|3010.06|3010.06|3010.06|3010.06|0
1638965530000|2021-12-08 12:12:10|3010|3010|3009.89|3009.89|3010|3010|3009.89|3009.89|0
1638965540000|2021-12-08 12:12:20|3010.3|3010.3|3010.32|3010.32|3010.32|3010.32|3010.04|3010.04|0
1638965550000|2021-12-08 12:12:30|3010.43|3010.43|3010.32|3010.32|3010.43|3010.43|3010.32|3010.32|0
1638965560000|2021-12-08 12:12:40|3010.05|3010.05|3009.6|3009.6|3010.21|3010.21|3009.6|3009.6|0
1638965570000|2021-12-08 12:12:50|3009.65|3009.65|3010.01|3010.01|3010.01|3010.01|3009.65|3009.65|0
1638965580000|2021-12-08 12:13:00|3009.72|3009.72|3010.04|3010.04|3010.04|3010.04|3009.72|3009.72|0
1638965590000|2021-12-08 12:13:10|3009.97|3009.97|3009.81|3009.81|3009.97|3009.97|3009.81|3009.81|0
1638965600000|2021-12-08 12:13:20|3009.7|3009.7|3009.23|3009.23|3009.7|3009.7|3009.09|3009.09|0
1638965610000|2021-12-08 12:13:30|3009.38|3009.38|3009.81|3009.81|3009.81|3009.81|3009.38|3009.38|0
1638965630000|2021-12-08 12:13:50|3009.67|3009.67|3009.67|3009.67|3009.67|3009.67|3009.67|3009.67|0
1638965640000|2021-12-08 12:14:00|3009.59|3009.59|3009.59|3009.59|3009.67|3009.67|3009.56|3009.56|0
1638965650000|2021-12-08 12:14:10|3009.29|3009.29|3009.29|3009.29|3009.29|3009.29|3009.29|3009.29|0
1638965660000|2021-12-08 12:14:20|3009.23|3009.23|3009.23|3009.23|3009.23|3009.23|3009.23|3009.23|0
1638965680000|2021-12-08 12:14:40|3008.96|3008.96|3008.84|3008.84|3008.96|3008.96|3008.84|3008.84|0
1638965690000|2021-12-08 12:14:50|3008.73|3008.73|3008.5|3008.5|3008.73|3008.73|3008.5|3008.5|0
1638965700000|2021-12-08 12:15:00|3008.44|3008.44|3008.38|3008.38|3008.44|3008.44|3008.38|3008.38|0
1638965720000|2021-12-08 12:15:20|3008.46|3008.46|3008.49|3008.49|3008.49|3008.49|3008.46|3008.46|0
1638965740000|2021-12-08 12:15:40|3008.44|3008.44|3008.82|3008.82|3008.82|3008.82|3008.44|3008.44|0
1638965760000|2021-12-08 12:16:00|3008.93|3008.93|3008.99|3008.99|3009.1|3009.1|3008.8|3008.8|0
1638965770000|2021-12-08 12:16:10|3009.04|3009.04|3009.08|3009.08|3009.08|3009.08|3009.04|3009.04|0
1638965780000|2021-12-08 12:16:20|3009.2|3009.2|3009.8|3009.8|3009.8|3009.8|3009.2|3009.2|0
1638965790000|2021-12-08 12:16:30|3009.65|3009.65|3009.65|3009.65|3009.65|3009.65|3009.65|3009.65|0
1638965800000|2021-12-08 12:16:40|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|0
1638965810000|2021-12-08 12:16:50|3009.16|3009.16|3009.16|3009.16|3009.16|3009.16|3009.16|3009.16|0
1638965820000|2021-12-08 12:17:00|3009.34|3009.34|3009.84|3009.84|3009.91|3009.91|3009.34|3009.34|0
1638965840000|2021-12-08 12:17:20|3009.73|3009.73|3010.12|3010.12|3010.12|3010.12|3009.73|3009.73|0
1638965850000|2021-12-08 12:17:30|3010.19|3010.19|3010.25|3010.25|3010.25|3010.25|3010.19|3010.19|0
1638965870000|2021-12-08 12:17:50|3010.38|3010.38|3010.38|3010.38|3010.38|3010.38|3010.38|3010.38|0
1638965890000|2021-12-08 12:18:10|3010.82|3010.82|3010.43|3010.43|3010.82|3010.82|3010.43|3010.43|0
1638965900000|2021-12-08 12:18:20|3010.48|3010.48|3010.48|3010.48|3010.48|3010.48|3010.48|3010.48|0
1638965930000|2021-12-08 12:18:50|3010.49|3010.49|3010.49|3010.49|3010.49|3010.49|3010.49|3010.49|0
1638965950000|2021-12-08 12:19:10|3010.2|3010.2|3010.2|3010.2|3010.2|3010.2|3009.89|3009.89|0
1638965960000|2021-12-08 12:19:20|3010.01|3010.01|3009.83|3009.83|3010.01|3010.01|3009.83|3009.83|0
1638965980000|2021-12-08 12:19:40|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|0
1638966000000|2021-12-08 12:20:00|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|0
1638966020000|2021-12-08 12:20:20|3009.65|3009.65|3009.8|3009.8|3009.8|3009.8|3009.65|3009.65|0
1638966040000|2021-12-08 12:20:40|3010.06|3010.06|3009.95|3009.95|3010.06|3010.06|3009.95|3009.95|0
1638966110000|2021-12-08 12:21:50|3009.67|3009.67|3009.67|3009.67|3009.67|3009.67|3009.67|3009.67|0
1638966120000|2021-12-08 12:22:00|3009.95|3009.95|3009.82|3009.82|3009.95|3009.95|3009.82|3009.82|0
1638966130000|2021-12-08 12:22:10|3009.85|3009.85|3009.85|3009.85|3009.85|3009.85|3009.85|3009.85|0
1638966140000|2021-12-08 12:22:20|3009.71|3009.71|3009.71|3009.71|3009.71|3009.71|3009.71|3009.71|0
1638966150000|2021-12-08 12:22:30|3009.74|3009.74|3009.78|3009.78|3009.82|3009.82|3009.74|3009.74|0
1638966170000|2021-12-08 12:22:50|3009.88|3009.88|3009.99|3009.99|3009.99|3009.99|3009.88|3009.88|0
1638966180000|2021-12-08 12:23:00|3010.09|3010.09|3010.57|3010.57|3010.57|3010.57|3010.03|3010.03|0
1638966190000|2021-12-08 12:23:10|3010.71|3010.71|3011|3011|3011|3011|3010.71|3010.71|0
1638966200000|2021-12-08 12:23:20|3011.15|3011.15|3011.33|3011.33|3011.33|3011.33|3011.15|3011.15|0
1638966220000|2021-12-08 12:23:40|3011.38|3011.38|3011.19|3011.19|3011.38|3011.38|3010.94|3010.94|0
1638966240000|2021-12-08 12:24:00|3011.53|3011.53|3011.42|3011.42|3011.59|3011.59|3011.42|3011.42|0
1638966250000|2021-12-08 12:24:10|3011.22|3011.22|3011.09|3011.09|3011.22|3011.22|3011.09|3011.09|0
1638966260000|2021-12-08 12:24:20|3010.47|3010.47|3010.07|3010.07|3010.47|3010.47|3010.07|3010.07|0
1638966270000|2021-12-08 12:24:30|3009.85|3009.85|3009.68|3009.68|3009.85|3009.85|3009.68|3009.68|0
1638966280000|2021-12-08 12:24:40|3009.47|3009.47|3009.47|3009.47|3009.47|3009.47|3009.47|3009.47|0
1638966290000|2021-12-08 12:24:50|3009.41|3009.41|3009.41|3009.41|3009.41|3009.41|3009.41|3009.41|0
1638966300000|2021-12-08 12:25:00|3009.34|3009.34|3008.97|3008.97|3009.34|3009.34|3008.97|3008.97|0
1638966310000|2021-12-08 12:25:10|3008.96|3008.96|3009.26|3009.26|3009.26|3009.26|3008.95|3008.95|0
1638966320000|2021-12-08 12:25:20|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|0
1638966330000|2021-12-08 12:25:30|3009.25|3009.25|3008.95|3008.95|3009.25|3009.25|3008.95|3008.95|0
1638966340000|2021-12-08 12:25:40|3008.74|3008.74|3008.17|3008.17|3008.74|3008.74|3008.17|3008.17|0
1638966350000|2021-12-08 12:25:50|3008.05|3008.05|3008.15|3008.15|3008.15|3008.15|3008.05|3008.05|0
1638966360000|2021-12-08 12:26:00|3008.23|3008.23|3008.07|3008.07|3008.23|3008.23|3008|3008|0
1638966380000|2021-12-08 12:26:20|3008.52|3008.52|3008.26|3008.26|3008.52|3008.52|3008.19|3008.19|0
1638966390000|2021-12-08 12:26:30|3008.19|3008.19|3008.19|3008.19|3008.19|3008.19|3008.19|3008.19|0
1638966400000|2021-12-08 12:26:40|3008.08|3008.08|3008.19|3008.19|3008.19|3008.19|3008.08|3008.08|0
1638966410000|2021-12-08 12:26:50|3007.9|3007.9|3008.56|3008.56|3008.73|3008.73|3007.9|3007.9|0
1638966420000|2021-12-08 12:27:00|3008.7|3008.7|3008.39|3008.39|3008.7|3008.7|3008.3|3008.3|0
1638966430000|2021-12-08 12:27:10|3008.53|3008.53|3008.93|3008.93|3008.93|3008.93|3008.4|3008.4|0
1638966440000|2021-12-08 12:27:20|3008.91|3008.91|3008.91|3008.91|3008.91|3008.91|3008.91|3008.91|0
1638966450000|2021-12-08 12:27:30|3009.02|3009.02|3009.13|3009.13|3009.13|3009.13|3009.02|3009.02|0
1638966460000|2021-12-08 12:27:40|3008.8|3008.8|3008.55|3008.55|3008.8|3008.8|3008.51|3008.51|0
1638966470000|2021-12-08 12:27:50|3008.58|3008.58|3008.78|3008.78|3008.78|3008.78|3008.44|3008.44|0
1638966480000|2021-12-08 12:28:00|3008.89|3008.89|3008.68|3008.68|3009|3009|3008.61|3008.61|0
1638966490000|2021-12-08 12:28:10|3008.46|3008.46|3008.46|3008.46|3008.46|3008.46|3008.46|3008.46|0
1638966500000|2021-12-08 12:28:20|3008.54|3008.54|3008.54|3008.54|3008.54|3008.54|3008.54|3008.54|0
1638966510000|2021-12-08 12:28:30|3008.52|3008.52|3008.66|3008.66|3008.66|3008.66|3008.52|3008.52|0
1638966530000|2021-12-08 12:28:50|3008.77|3008.77|3008.77|3008.77|3008.77|3008.77|3008.77|3008.77|0
1638966540000|2021-12-08 12:29:00|3008.75|3008.75|3008.75|3008.75|3008.75|3008.75|3008.75|3008.75|0
1638966560000|2021-12-08 12:29:20|3008.71|3008.71|3008.83|3008.83|3008.83|3008.83|3008.71|3008.71|0
1638966570000|2021-12-08 12:29:30|3008.71|3008.71|3008.89|3008.89|3008.89|3008.89|3008.71|3008.71|0
1638966580000|2021-12-08 12:29:40|3008.96|3008.96|3008.96|3008.96|3008.96|3008.96|3008.96|3008.96|0
1638966600000|2021-12-08 12:30:00|3008.84|3008.84|3008.18|3008.18|3008.84|3008.84|3008.18|3008.18|0
1638966610000|2021-12-08 12:30:10|3008.12|3008.12|3008.12|3008.12|3008.12|3008.12|3008.12|3008.12|0
1638966630000|2021-12-08 12:30:30|3008.15|3008.15|3008.22|3008.22|3008.22|3008.22|3007.93|3007.93|0
1638966650000|2021-12-08 12:30:50|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|0
1638966660000|2021-12-08 12:31:00|3008.05|3008.05|3008.05|3008.05|3008.05|3008.05|3008.05|3008.05|0
1638966670000|2021-12-08 12:31:10|3008.16|3008.16|3008.04|3008.04|3008.16|3008.16|3008.04|3008.04|0
1638966680000|2021-12-08 12:31:20|3007.84|3007.84|3007.84|3007.84|3007.84|3007.84|3007.84|3007.84|0
1638966710000|2021-12-08 12:31:50|3007.94|3007.94|3007.99|3007.99|3008.28|3008.28|3007.94|3007.94|0
1638966720000|2021-12-08 12:32:00|3008.09|3008.09|3008.5|3008.5|3008.5|3008.5|3008.09|3008.09|0
1638966730000|2021-12-08 12:32:10|3008.63|3008.63|3008.74|3008.74|3008.81|3008.81|3008.63|3008.63|0
1638966750000|2021-12-08 12:32:30|3008.81|3008.81|3008.81|3008.81|3008.81|3008.81|3008.81|3008.81|0
1638966760000|2021-12-08 12:32:40|3008.85|3008.85|3008.85|3008.85|3008.85|3008.85|3008.85|3008.85|0
1638966770000|2021-12-08 12:32:50|3009.14|3009.14|3009.18|3009.18|3009.18|3009.18|3009.14|3009.14|0
1638966780000|2021-12-08 12:33:00|3009.2|3009.2|3009.2|3009.2|3009.2|3009.2|3009.2|3009.2|0
1638966800000|2021-12-08 12:33:20|3008.92|3008.92|3008.92|3008.92|3008.92|3008.92|3008.92|3008.92|0
1638966820000|2021-12-08 12:33:40|3009.05|3009.05|3009.12|3009.12|3009.12|3009.12|3009.05|3009.05|0
1638966840000|2021-12-08 12:34:00|3009.3|3009.3|3008.97|3008.97|3009.3|3009.3|3008.97|3008.97|0
1638966880000|2021-12-08 12:34:40|3008.68|3008.68|3008.68|3008.68|3008.68|3008.68|3008.68|3008.68|0
1638966890000|2021-12-08 12:34:50|3008.35|3008.35|3008.35|3008.35|3008.35|3008.35|3008.35|3008.35|0
1638966900000|2021-12-08 12:35:00|3008.15|3008.15|3008.47|3008.47|3008.47|3008.47|3008.03|3008.03|0
1638966920000|2021-12-08 12:35:20|3008.36|3008.36|3008.06|3008.06|3008.36|3008.36|3008.06|3008.06|0
1638966930000|2021-12-08 12:35:30|3008.18|3008.18|3008.21|3008.21|3008.32|3008.32|3008.18|3008.18|0
1638966950000|2021-12-08 12:35:50|3008.16|3008.16|3008.1|3008.1|3008.16|3008.16|3008.1|3008.1|0
1638966960000|2021-12-08 12:36:00|3008.07|3008.07|3008.07|3008.07|3008.07|3008.07|3008.07|3008.07|0
1638966980000|2021-12-08 12:36:20|3007.97|3007.97|3007.97|3007.97|3007.97|3007.97|3007.97|3007.97|0
1638966990000|2021-12-08 12:36:30|3008.53|3008.53|3007.97|3007.97|3008.53|3008.53|3007.97|3007.97|0
1638967000000|2021-12-08 12:36:40|3007.86|3007.86|3007.97|3007.97|3007.97|3007.97|3007.86|3007.86|0
1638967020000|2021-12-08 12:37:00|3007.82|3007.82|3008.34|3008.34|3008.57|3008.57|3007.82|3007.82|0
1638967030000|2021-12-08 12:37:10|3008.46|3008.46|3009.2|3009.2|3009.2|3009.2|3008.34|3008.34|0
1638967040000|2021-12-08 12:37:20|3009.16|3009.16|3009.16|3009.16|3009.16|3009.16|3009.16|3009.16|0
1638967070000|2021-12-08 12:37:50|3009.5|3009.5|3009.27|3009.27|3009.5|3009.5|3009.27|3009.27|0
1638967080000|2021-12-08 12:38:00|3009.15|3009.15|3009.03|3009.03|3009.3|3009.3|3009.03|3009.03|0
1638967090000|2021-12-08 12:38:10|3009.14|3009.14|3008.81|3008.81|3009.2|3009.2|3008.81|3008.81|0
1638967100000|2021-12-08 12:38:20|3008.7|3008.7|3007.15|3007.15|3008.7|3008.7|3007.15|3007.15|0
1638967110000|2021-12-08 12:38:30|3007.3|3007.3|3007.16|3007.16|3007.3|3007.3|3007.16|3007.16|0
1638967130000|2021-12-08 12:38:50|3007.03|3007.03|3006.98|3006.98|3007.03|3007.03|3006.98|3006.98|0
1638967150000|2021-12-08 12:39:10|3006.93|3006.93|3006.93|3006.93|3006.93|3006.93|3006.93|3006.93|0
1638967160000|2021-12-08 12:39:20|3007.15|3007.15|3007.15|3007.15|3007.15|3007.15|3007.15|3007.15|0
1638967180000|2021-12-08 12:39:40|3007.12|3007.12|3007.03|3007.03|3007.12|3007.12|3006.97|3006.97|0
1638967190000|2021-12-08 12:39:50|3007.17|3007.17|3007.17|3007.17|3007.17|3007.17|3007.17|3007.17|0
1638967220000|2021-12-08 12:40:20|3006.99|3006.99|3006.99|3006.99|3006.99|3006.99|3006.99|3006.99|0
1638967240000|2021-12-08 12:40:40|3007.22|3007.22|3007.22|3007.22|3007.22|3007.22|3007.22|3007.22|0
1638967260000|2021-12-08 12:41:00|3007.28|3007.28|3007.17|3007.17|3007.28|3007.28|3007.17|3007.17|0
1638967270000|2021-12-08 12:41:10|3006.98|3006.98|3006.98|3006.98|3006.98|3006.98|3006.98|3006.98|0
1638967290000|2021-12-08 12:41:30|3006.68|3006.68|3006.76|3006.76|3006.76|3006.76|3006.68|3006.68|0
1638967300000|2021-12-08 12:41:40|3006.42|3006.42|3006.27|3006.27|3006.42|3006.42|3006.27|3006.27|0
1638967310000|2021-12-08 12:41:50|3006.42|3006.42|3006.42|3006.42|3006.42|3006.42|3006.42|3006.42|0
1638967320000|2021-12-08 12:42:00|3006.71|3006.71|3006.71|3006.71|3006.71|3006.71|3006.71|3006.71|0
1638967330000|2021-12-08 12:42:10|3006.74|3006.74|3006.74|3006.74|3006.74|3006.74|3006.74|3006.74|0
1638967360000|2021-12-08 12:42:40|3006.55|3006.55|3006.61|3006.61|3006.61|3006.61|3006.55|3006.55|0
1638967370000|2021-12-08 12:42:50|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|0
1638967410000|2021-12-08 12:43:30|3006.75|3006.75|3006.75|3006.75|3006.75|3006.75|3006.75|3006.75|0
1638967430000|2021-12-08 12:43:50|3006.49|3006.49|3006.35|3006.35|3006.49|3006.49|3006.35|3006.35|0
1638967440000|2021-12-08 12:44:00|3006.4|3006.4|3006.4|3006.4|3006.4|3006.4|3006.4|3006.4|0
1638967450000|2021-12-08 12:44:10|3006.68|3006.68|3007.13|3007.13|3007.24|3007.24|3006.68|3006.68|0
1638967470000|2021-12-08 12:44:30|3007.08|3007.08|3007.08|3007.08|3007.08|3007.08|3007.08|3007.08|0
1638967500000|2021-12-08 12:45:00|3007.19|3007.19|3007.26|3007.26|3007.26|3007.26|3007.19|3007.19|0
1638967510000|2021-12-08 12:45:10|3007.4|3007.4|3007.85|3007.85|3007.85|3007.85|3007.4|3007.4|0
1638967520000|2021-12-08 12:45:20|3008.12|3008.12|3008.05|3008.05|3008.12|3008.12|3008.05|3008.05|0
1638967530000|2021-12-08 12:45:30|3008.16|3008.16|3008.03|3008.03|3008.16|3008.16|3008.03|3008.03|0
1638967540000|2021-12-08 12:45:40|3008.04|3008.04|3008.04|3008.04|3008.04|3008.04|3008.04|3008.04|0
1638967550000|2021-12-08 12:45:50|3008.11|3008.11|3008.01|3008.01|3008.11|3008.11|3007.98|3007.98|0
1638967560000|2021-12-08 12:46:00|3007.87|3007.87|3007.91|3007.91|3008.03|3008.03|3007.81|3007.81|0
1638967590000|2021-12-08 12:46:30|3007.93|3007.93|3007.93|3007.93|3007.93|3007.93|3007.93|3007.93|0
1638967640000|2021-12-08 12:47:20|3007.92|3007.92|3007.92|3007.92|3007.92|3007.92|3007.92|3007.92|0
1638967650000|2021-12-08 12:47:30|3007.99|3007.99|3007.99|3007.99|3007.99|3007.99|3007.99|3007.99|0
1638967660000|2021-12-08 12:47:40|3007.87|3007.87|3007.87|3007.87|3007.87|3007.87|3007.87|3007.87|0
1638967680000|2021-12-08 12:48:00|3007.84|3007.84|3007.84|3007.84|3007.84|3007.84|3007.84|3007.84|0
1638967700000|2021-12-08 12:48:20|3007.71|3007.71|3007.71|3007.71|3007.71|3007.71|3007.71|3007.71|0
1638967760000|2021-12-08 12:49:20|3007.6|3007.6|3007.6|3007.6|3007.6|3007.6|3007.6|3007.6|0
1638967770000|2021-12-08 12:49:30|3007.46|3007.46|3007.46|3007.46|3007.46|3007.46|3007.46|3007.46|0
1638967780000|2021-12-08 12:49:40|3007.34|3007.34|3007.34|3007.34|3007.34|3007.34|3007.34|3007.34|0
1638967790000|2021-12-08 12:49:50|3007.23|3007.23|3007.08|3007.08|3007.23|3007.23|3007.08|3007.08|0
1638967800000|2021-12-08 12:50:00|3006.98|3006.98|3006.96|3006.96|3006.98|3006.98|3006.96|3006.96|0
1638967820000|2021-12-08 12:50:20|3006.94|3006.94|3007|3007|3007|3007|3006.94|3006.94|0
1638967840000|2021-12-08 12:50:40|3006.98|3006.98|3006.83|3006.83|3006.98|3006.98|3006.82|3006.82|0
1638967870000|2021-12-08 12:51:10|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|0
1638967880000|2021-12-08 12:51:20|3006.89|3006.89|3006.89|3006.89|3006.89|3006.89|3006.89|3006.89|0
1638967890000|2021-12-08 12:51:30|3006.99|3006.99|3006.99|3006.99|3006.99|3006.99|3006.99|3006.99|0
1638967900000|2021-12-08 12:51:40|3007.06|3007.06|3007.1|3007.1|3007.1|3007.1|3007.06|3007.06|0
1638967920000|2021-12-08 12:52:00|3007.16|3007.16|3007.75|3007.75|3007.75|3007.75|3007.16|3007.16|0
1638967940000|2021-12-08 12:52:20|3007.88|3007.88|3007.88|3007.88|3007.88|3007.88|3007.88|3007.88|0
1638967950000|2021-12-08 12:52:30|3007.77|3007.77|3007.84|3007.84|3007.84|3007.84|3007.77|3007.77|0
1638967960000|2021-12-08 12:52:40|3007.9|3007.9|3007.97|3007.97|3007.97|3007.97|3007.9|3007.9|0
1638967980000|2021-12-08 12:53:00|3008.03|3008.03|3007.97|3007.97|3008.03|3008.03|3007.97|3007.97|0
1638968000000|2021-12-08 12:53:20|3007.67|3007.67|3007.38|3007.38|3007.67|3007.67|3007.38|3007.38|0
1638968030000|2021-12-08 12:53:50|3007.42|3007.42|3007.42|3007.42|3007.42|3007.42|3007.42|3007.42|0
1638968060000|2021-12-08 12:54:20|3007.41|3007.41|3007.41|3007.41|3007.41|3007.41|3007.41|3007.41|0
1638968070000|2021-12-08 12:54:30|3007.28|3007.28|3007.28|3007.28|3007.28|3007.28|3007.28|3007.28|0
1638968080000|2021-12-08 12:54:40|3007.14|3007.14|3007.14|3007.14|3007.14|3007.14|3007.14|3007.14|0
1638968110000|2021-12-08 12:55:10|3007.03|3007.03|3007.09|3007.09|3007.09|3007.09|3007.03|3007.03|0
1638968130000|2021-12-08 12:55:30|3007.03|3007.03|3006.98|3006.98|3007.03|3007.03|3006.98|3006.98|0
1638968140000|2021-12-08 12:55:40|3007.08|3007.08|3007.78|3007.78|3007.78|3007.78|3007.08|3007.08|0
1638968160000|2021-12-08 12:56:00|3007.64|3007.64|3007.71|3007.71|3007.73|3007.73|3007.64|3007.64|0
1638968180000|2021-12-08 12:56:20|3007.67|3007.67|3007.42|3007.42|3007.67|3007.67|3007.42|3007.42|0
1638968190000|2021-12-08 12:56:30|3007.49|3007.49|3007.49|3007.49|3007.49|3007.49|3007.49|3007.49|0
1638968200000|2021-12-08 12:56:40|3007.68|3007.68|3007.68|3007.68|3007.68|3007.68|3007.68|3007.68|0
1638968220000|2021-12-08 12:57:00|3007.54|3007.54|3007.54|3007.54|3007.54|3007.54|3007.54|3007.54|0
1638968240000|2021-12-08 12:57:20|3007.63|3007.63|3007.67|3007.67|3007.67|3007.67|3007.63|3007.63|0
1638968250000|2021-12-08 12:57:30|3008.11|3008.11|3008.15|3008.15|3008.15|3008.15|3008.11|3008.11|0
1638968270000|2021-12-08 12:57:50|3008|3008|3008.17|3008.17|3008.17|3008.17|3008|3008|0
1638968280000|2021-12-08 12:58:00|3008.15|3008.15|3008.09|3008.09|3008.15|3008.15|3008.09|3008.09|0
1638968290000|2021-12-08 12:58:10|3008.15|3008.15|3008.39|3008.39|3008.39|3008.39|3008.15|3008.15|0
1638968310000|2021-12-08 12:58:30|3008.37|3008.37|3008.37|3008.37|3008.37|3008.37|3008.37|3008.37|0
1638968340000|2021-12-08 12:59:00|3008.58|3008.58|3008.58|3008.58|3008.58|3008.58|3008.58|3008.58|0
1638968350000|2021-12-08 12:59:10|3008.63|3008.63|3008.63|3008.63|3008.63|3008.63|3008.63|3008.63|0
1638968360000|2021-12-08 12:59:20|3009.07|3009.07|3009.17|3009.17|3009.17|3009.17|3008.89|3008.89|0
1638968370000|2021-12-08 12:59:30|3009.12|3009.12|3008.95|3008.95|3009.12|3009.12|3008.95|3008.95|0
1638968380000|2021-12-08 12:59:40|3009.02|3009.02|3009.02|3009.02|3009.08|3009.08|3009.02|3009.02|0
1638968390000|2021-12-08 12:59:50|3008.91|3008.91|3008.91|3008.91|3008.91|3008.91|3008.91|3008.91|0
1638968400000|2021-12-08 13:00:00|3008.68|3008.68|3007.12|3007.12|3008.83|3008.83|3007.11|3007.11|0
1638968420000|2021-12-08 13:00:20|3007.19|3007.19|3007.43|3007.43|3007.43|3007.43|3007.19|3007.19|0
1638968430000|2021-12-08 13:00:30|3007.32|3007.32|3007.3|3007.3|3007.32|3007.32|3007.3|3007.3|0
1638968460000|2021-12-08 13:01:00|3007.34|3007.34|3007.34|3007.34|3007.34|3007.34|3007.34|3007.34|0
1638968500000|2021-12-08 13:01:40|3007.32|3007.32|3007.61|3007.61|3007.61|3007.61|3007.32|3007.32|0
1638968520000|2021-12-08 13:02:00|3007.49|3007.49|3007.49|3007.49|3007.49|3007.49|3007.49|3007.49|0
1638968540000|2021-12-08 13:02:20|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|0
1638968570000|2021-12-08 13:02:50|3007.18|3007.18|3007.18|3007.18|3007.18|3007.18|3007.18|3007.18|0
1638968580000|2021-12-08 13:03:00|3007.08|3007.08|3007.08|3007.08|3007.08|3007.08|3007.08|3007.08|0
1638968600000|2021-12-08 13:03:20|3007.09|3007.09|3007.09|3007.09|3007.09|3007.09|3007.09|3007.09|0
1638968620000|2021-12-08 13:03:40|3007.11|3007.11|3007.06|3007.06|3007.11|3007.11|3007.06|3007.06|0
1638968640000|2021-12-08 13:04:00|3006.95|3006.95|3006.95|3006.95|3006.95|3006.95|3006.95|3006.95|0
1638968650000|2021-12-08 13:04:10|3007.25|3007.25|3007.25|3007.25|3007.25|3007.25|3007.25|3007.25|0
1638968660000|2021-12-08 13:04:20|3007.31|3007.31|3007.31|3007.31|3007.31|3007.31|3007.31|3007.31|0
1638968700000|2021-12-08 13:05:00|3007.24|3007.24|3006.96|3006.96|3007.24|3007.24|3006.96|3006.96|0
1638968710000|2021-12-08 13:05:10|3007.01|3007.01|3007.01|3007.01|3007.01|3007.01|3007.01|3007.01|0
1638968760000|2021-12-08 13:06:00|3006.87|3006.87|3006.87|3006.87|3006.87|3006.87|3006.87|3006.87|0
1638968770000|2021-12-08 13:06:10|3007.07|3007.07|3007.13|3007.13|3007.13|3007.13|3007.07|3007.07|0
1638968780000|2021-12-08 13:06:20|3007.1|3007.1|3006.99|3006.99|3007.1|3007.1|3006.99|3006.99|0
1638968790000|2021-12-08 13:06:30|3006.88|3006.88|3006.88|3006.88|3006.88|3006.88|3006.88|3006.88|0
1638968800000|2021-12-08 13:06:40|3006.82|3006.82|3006.82|3006.82|3006.82|3006.82|3006.82|3006.82|0
1638968810000|2021-12-08 13:06:50|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|0
1638968870000|2021-12-08 13:07:50|3006.79|3006.79|3006.9|3006.9|3006.9|3006.9|3006.79|3006.79|0
1638968890000|2021-12-08 13:08:10|3006.78|3006.78|3006.78|3006.78|3006.78|3006.78|3006.78|3006.78|0
1638968900000|2021-12-08 13:08:20|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|0
1638968950000|2021-12-08 13:09:10|3006.45|3006.45|3006.45|3006.45|3006.45|3006.45|3006.45|3006.45|0
1638968970000|2021-12-08 13:09:30|3006.08|3006.08|3006.02|3006.02|3006.08|3006.08|3006.02|3006.02|0
1638968980000|2021-12-08 13:09:40|3006.16|3006.16|3006.16|3006.16|3006.16|3006.16|3006.16|3006.16|0
1638968990000|2021-12-08 13:09:50|3006.23|3006.23|3006.23|3006.23|3006.23|3006.23|3006.23|3006.23|0
1638969000000|2021-12-08 13:10:00|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|0
1638969010000|2021-12-08 13:10:10|3006.38|3006.38|3006.38|3006.38|3006.38|3006.38|3006.38|3006.38|0
1638969020000|2021-12-08 13:10:20|3006.52|3006.52|3006.92|3006.92|3006.92|3006.92|3006.52|3006.52|0
1638969030000|2021-12-08 13:10:30|3007.07|3007.07|3007.26|3007.26|3007.26|3007.26|3007.07|3007.07|0
1638969040000|2021-12-08 13:10:40|3007.38|3007.38|3007.38|3007.38|3007.38|3007.38|3007.38|3007.38|0
1638969050000|2021-12-08 13:10:50|3007.95|3007.95|3007.95|3007.95|3007.95|3007.95|3007.95|3007.95|0
1638969060000|2021-12-08 13:11:00|3008.01|3008.01|3007.73|3007.73|3008.01|3008.01|3007.73|3007.73|0
1638969080000|2021-12-08 13:11:20|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|0
1638969090000|2021-12-08 13:11:30|3008.08|3008.08|3008.31|3008.31|3008.31|3008.31|3008.08|3008.08|0
1638969100000|2021-12-08 13:11:40|3008.5|3008.5|3008.62|3008.62|3008.62|3008.62|3008.5|3008.5|0
1638969110000|2021-12-08 13:11:50|3008.65|3008.65|3008.65|3008.65|3008.65|3008.65|3008.65|3008.65|0
1638969130000|2021-12-08 13:12:10|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|0
1638969160000|2021-12-08 13:12:40|3008.77|3008.77|3008.83|3008.83|3008.83|3008.83|3008.77|3008.77|0
1638969200000|2021-12-08 13:13:20|3008.88|3008.88|3008.88|3008.88|3008.88|3008.88|3008.88|3008.88|0
1638969210000|2021-12-08 13:13:30|3009.18|3009.18|3009.25|3009.25|3009.25|3009.25|3009.18|3009.18|0
1638969220000|2021-12-08 13:13:40|3009.37|3009.37|3009.37|3009.37|3009.37|3009.37|3009.37|3009.37|0
1638969230000|2021-12-08 13:13:50|3009.48|3009.48|3009.82|3009.82|3009.82|3009.82|3009.37|3009.37|0
1638969240000|2021-12-08 13:14:00|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|0
1638969250000|2021-12-08 13:14:10|3010.46|3010.46|3010.46|3010.46|3010.46|3010.46|3010.46|3010.46|0
1638969290000|2021-12-08 13:14:50|3010.8|3010.8|3010.92|3010.92|3010.92|3010.92|3010.8|3010.8|0
1638969300000|2021-12-08 13:15:00|3011.14|3011.14|3010.92|3010.92|3011.14|3011.14|3010.92|3010.92|0
1638969330000|2021-12-08 13:15:30|3011.04|3011.04|3011.04|3011.04|3011.04|3011.04|3011.04|3011.04|0
1638969370000|2021-12-08 13:16:10|3010.86|3010.86|3010.86|3010.86|3010.86|3010.86|3010.86|3010.86|0
1638969380000|2021-12-08 13:16:20|3011.06|3011.06|3011|3011|3011.06|3011.06|3010.79|3010.79|0
1638969390000|2021-12-08 13:16:30|3010.93|3010.93|3010.93|3010.93|3010.93|3010.93|3010.93|3010.93|0
1638969430000|2021-12-08 13:17:10|3010.9|3010.9|3010.52|3010.52|3010.9|3010.9|3010.52|3010.52|0
1638969440000|2021-12-08 13:17:20|3010.63|3010.63|3010.63|3010.63|3010.63|3010.63|3010.63|3010.63|0
1638969480000|2021-12-08 13:18:00|3010.88|3010.88|3010.94|3010.94|3010.94|3010.94|3010.88|3010.88|0
1638969510000|2021-12-08 13:18:30|3010.5|3010.5|3010.06|3010.06|3010.5|3010.5|3010.06|3010.06|0
1638969530000|2021-12-08 13:18:50|3009.95|3009.95|3010.05|3010.05|3010.05|3010.05|3009.95|3009.95|0
1638969590000|2021-12-08 13:19:50|3010.12|3010.12|3010.12|3010.12|3010.12|3010.12|3010.12|3010.12|0
1638969610000|2021-12-08 13:20:10|3010.24|3010.24|3010.82|3010.82|3010.82|3010.82|3010.24|3010.24|0
1638969620000|2021-12-08 13:20:20|3010.88|3010.88|3011.11|3011.11|3011.11|3011.11|3010.88|3010.88|0
1638969650000|2021-12-08 13:20:50|3011.27|3011.27|3011.27|3011.27|3011.27|3011.27|3011.27|3011.27|0
1638969670000|2021-12-08 13:21:10|3011.56|3011.56|3011.56|3011.56|3011.56|3011.56|3011.56|3011.56|0
1638969680000|2021-12-08 13:21:20|3011.69|3011.69|3011.69|3011.69|3011.69|3011.69|3011.69|3011.69|0
1638969690000|2021-12-08 13:21:30|3011.75|3011.75|3011.75|3011.75|3011.75|3011.75|3011.75|3011.75|0
1638969710000|2021-12-08 13:21:50|3011.8|3011.8|3011.75|3011.75|3011.8|3011.8|3011.75|3011.75|0
1638969730000|2021-12-08 13:22:10|3011.63|3011.63|3011.63|3011.63|3011.63|3011.63|3011.63|3011.63|0
1638969740000|2021-12-08 13:22:20|3011.34|3011.34|3011.34|3011.34|3011.34|3011.34|3011.34|3011.34|0
1638969750000|2021-12-08 13:22:30|3011.31|3011.31|3011.31|3011.31|3011.31|3011.31|3011.31|3011.31|0
1638969760000|2021-12-08 13:22:40|3011.53|3011.53|3011.53|3011.53|3011.53|3011.53|3011.53|3011.53|0
1638969820000|2021-12-08 13:23:40|3011.4|3011.4|3011.4|3011.4|3011.4|3011.4|3011.4|3011.4|0
1638969830000|2021-12-08 13:23:50|3011.51|3011.51|3011.51|3011.51|3011.51|3011.51|3011.51|3011.51|0
1638969840000|2021-12-08 13:24:00|3011.49|3011.49|3011.48|3011.48|3011.55|3011.55|3011.48|3011.48|0
1638969860000|2021-12-08 13:24:20|3011.46|3011.46|3011.46|3011.46|3011.46|3011.46|3011.46|3011.46|0
1638969870000|2021-12-08 13:24:30|3011.51|3011.51|3011.4|3011.4|3011.51|3011.51|3011.4|3011.4|0
1638969880000|2021-12-08 13:24:40|3011.28|3011.28|3011.28|3011.28|3011.28|3011.28|3011.28|3011.28|0
1638969900000|2021-12-08 13:25:00|3010.69|3010.69|3010.49|3010.49|3010.69|3010.69|3010.49|3010.49|0
1638969910000|2021-12-08 13:25:10|3010.37|3010.37|3010.25|3010.25|3010.37|3010.37|3010.15|3010.15|0
1638969920000|2021-12-08 13:25:20|3010.32|3010.32|3011|3011|3011|3011|3010.32|3010.32|0
1638969930000|2021-12-08 13:25:30|3011.29|3011.29|3011.29|3011.29|3011.29|3011.29|3011.29|3011.29|0
1638969970000|2021-12-08 13:26:10|3011.17|3011.17|3011.59|3011.59|3011.59|3011.59|3011.17|3011.17|0
1638969990000|2021-12-08 13:26:30|3011.47|3011.47|3011.62|3011.62|3011.62|3011.62|3011.47|3011.47|0
1638970000000|2021-12-08 13:26:40|3011.49|3011.49|3011.42|3011.42|3011.49|3011.49|3011.42|3011.42|0
1638970010000|2021-12-08 13:26:50|3011.64|3011.64|3011.64|3011.64|3011.64|3011.64|3011.64|3011.64|0
1638970020000|2021-12-08 13:27:00|3011.58|3011.58|3011.58|3011.58|3011.58|3011.58|3011.58|3011.58|0
1638970030000|2021-12-08 13:27:10|3011.63|3011.63|3011.38|3011.38|3011.63|3011.63|3011.38|3011.38|0
1638970040000|2021-12-08 13:27:20|3011.43|3011.43|3011.43|3011.43|3011.43|3011.43|3011.43|3011.43|0
1638970050000|2021-12-08 13:27:30|3011.4|3011.4|3011.4|3011.4|3011.4|3011.4|3011.4|3011.4|0
1638970070000|2021-12-08 13:27:50|3011.28|3011.28|3011.28|3011.28|3011.28|3011.28|3011.28|3011.28|0
1638970080000|2021-12-08 13:28:00|3011.35|3011.35|3011.15|3011.15|3011.35|3011.35|3011.15|3011.15|0
1638970090000|2021-12-08 13:28:10|3011.28|3011.28|3011.28|3011.28|3011.28|3011.28|3011.28|3011.28|0
1638970110000|2021-12-08 13:28:30|3011.25|3011.25|3011.28|3011.28|3011.28|3011.28|3011.25|3011.25|0
1638970200000|2021-12-08 13:30:00|3011.22|3011.22|3011.28|3011.28|3011.28|3011.28|3011.22|3011.22|0
1638970210000|2021-12-08 13:30:10|3011.4|3011.4|3011.33|3011.33|3011.4|3011.4|3011.33|3011.33|0
1638970220000|2021-12-08 13:30:20|3011.27|3011.27|3011.27|3011.27|3011.27|3011.27|3011.27|3011.27|0
1638970240000|2021-12-08 13:30:40|3011.28|3011.28|3011.28|3011.28|3011.28|3011.28|3011.28|3011.28|0
1638970270000|2021-12-08 13:31:10|3011.16|3011.16|3011.16|3011.16|3011.16|3011.16|3011.16|3011.16|0
1638970300000|2021-12-08 13:31:40|3011.04|3011.04|3010.75|3010.75|3011.04|3011.04|3010.75|3010.75|0
1638970310000|2021-12-08 13:31:50|3010.72|3010.72|3010.33|3010.33|3010.72|3010.72|3010.33|3010.33|0
1638970340000|2021-12-08 13:32:20|3010.22|3010.22|3010.22|3010.22|3010.22|3010.22|3010.22|3010.22|0
1638970350000|2021-12-08 13:32:30|3010.35|3010.35|3010.35|3010.35|3010.35|3010.35|3010.35|3010.35|0
1638970360000|2021-12-08 13:32:40|3010.47|3010.47|3010.73|3010.73|3010.73|3010.73|3010.47|3010.47|0
1638970390000|2021-12-08 13:33:10|3010.84|3010.84|3010.84|3010.84|3010.84|3010.84|3010.84|3010.84|0
1638970400000|2021-12-08 13:33:20|3010.74|3010.74|3010.46|3010.46|3010.74|3010.74|3010.46|3010.46|0
1638970410000|2021-12-08 13:33:30|3010.44|3010.44|3009.54|3009.54|3010.44|3010.44|3009.54|3009.54|0
1638970420000|2021-12-08 13:33:40|3009.59|3009.59|3009.17|3009.17|3009.59|3009.59|3009.17|3009.17|0
1638970430000|2021-12-08 13:33:50|3009.13|3009.13|3009.13|3009.13|3009.13|3009.13|3009.13|3009.13|0
1638970440000|2021-12-08 13:34:00|3009.28|3009.28|3009.18|3009.18|3009.28|3009.28|3009.18|3009.18|0
1638970450000|2021-12-08 13:34:10|3009.12|3009.12|3008.76|3008.76|3009.12|3009.12|3008.76|3008.76|0
1638970460000|2021-12-08 13:34:20|3008.48|3008.48|3008.59|3008.59|3008.59|3008.59|3008.48|3008.48|0
1638970470000|2021-12-08 13:34:30|3008.69|3008.69|3008.69|3008.69|3008.69|3008.69|3008.69|3008.69|0
1638970480000|2021-12-08 13:34:40|3008.64|3008.64|3008.33|3008.33|3008.64|3008.64|3008.33|3008.33|0
1638970520000|2021-12-08 13:35:20|3008.22|3008.22|3008.08|3008.08|3008.22|3008.22|3008.08|3008.08|0
1638970530000|2021-12-08 13:35:30|3008.01|3008.01|3008.01|3008.01|3008.01|3008.01|3008.01|3008.01|0
1638970560000|2021-12-08 13:36:00|3008.31|3008.31|3008.31|3008.31|3008.31|3008.31|3008.31|3008.31|0
1638970570000|2021-12-08 13:36:10|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|0
1638970580000|2021-12-08 13:36:20|3008.4|3008.4|3008.7|3008.7|3008.7|3008.7|3008.4|3008.4|0
1638970590000|2021-12-08 13:36:30|3008.63|3008.63|3008.63|3008.63|3008.63|3008.63|3008.63|3008.63|0
1638970600000|2021-12-08 13:36:40|3008.75|3008.75|3008.75|3008.75|3008.75|3008.75|3008.75|3008.75|0
1638970670000|2021-12-08 13:37:50|3008.96|3008.96|3008.81|3008.81|3008.96|3008.96|3008.81|3008.81|0
1638970680000|2021-12-08 13:38:00|3009.1|3009.1|3009.1|3009.1|3009.1|3009.1|3009.1|3009.1|0
1638970690000|2021-12-08 13:38:10|3008.97|3008.97|3008.97|3008.97|3008.97|3008.97|3008.97|3008.97|0
1638970700000|2021-12-08 13:38:20|3009.1|3009.1|3009.1|3009.1|3009.1|3009.1|3009.1|3009.1|0
1638970710000|2021-12-08 13:38:30|3009.12|3009.12|3009.12|3009.12|3009.12|3009.12|3009.12|3009.12|0
1638970720000|2021-12-08 13:38:40|3009.07|3009.07|3008.85|3008.85|3009.07|3009.07|3008.85|3008.85|0
1638970730000|2021-12-08 13:38:50|3008.96|3008.96|3008.96|3008.96|3008.96|3008.96|3008.89|3008.89|0
1638970740000|2021-12-08 13:39:00|3009.06|3009.06|3009.06|3009.06|3009.06|3009.06|3009.06|3009.06|0
1638970750000|2021-12-08 13:39:10|3008.93|3008.93|3008.86|3008.86|3008.93|3008.93|3008.86|3008.86|0
1638970760000|2021-12-08 13:39:20|3008.85|3008.85|3008.85|3008.85|3008.85|3008.85|3008.85|3008.85|0
1638970770000|2021-12-08 13:39:30|3008.97|3008.97|3008.97|3008.97|3008.97|3008.97|3008.97|3008.97|0
1638970780000|2021-12-08 13:39:40|3009.08|3009.08|3008.96|3008.96|3009.08|3009.08|3008.96|3008.96|0
1638970800000|2021-12-08 13:40:00|3008.92|3008.92|3008.5|3008.5|3008.92|3008.92|3008.5|3008.5|0
1638970810000|2021-12-08 13:40:10|3008.61|3008.61|3008.61|3008.61|3008.61|3008.61|3008.61|3008.61|0
1638970820000|2021-12-08 13:40:20|3008.72|3008.72|3009.17|3009.17|3009.17|3009.17|3008.72|3008.72|0
1638970830000|2021-12-08 13:40:30|3009.06|3009.06|3008.83|3008.83|3009.06|3009.06|3008.72|3008.72|0
1638970840000|2021-12-08 13:40:40|3008.9|3008.9|3008.79|3008.79|3008.9|3008.9|3008.79|3008.79|0
1638970860000|2021-12-08 13:41:00|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|0
1638970870000|2021-12-08 13:41:10|3009|3009|3009|3009|3009|3009|3009|3009|0
1638970890000|2021-12-08 13:41:30|3009.07|3009.07|3009.31|3009.31|3009.41|3009.41|3009.07|3009.07|0
1638970920000|2021-12-08 13:42:00|3009.16|3009.16|3009.16|3009.16|3009.16|3009.16|3009.16|3009.16|0
1638970930000|2021-12-08 13:42:10|3009.31|3009.31|3009.31|3009.31|3009.31|3009.31|3009.31|3009.31|0
1638970950000|2021-12-08 13:42:30|3009.08|3009.08|3009.08|3009.08|3009.08|3009.08|3009.08|3009.08|0
1638970970000|2021-12-08 13:42:50|3009.12|3009.12|3009.12|3009.12|3009.12|3009.12|3009.08|3009.08|0
1638970980000|2021-12-08 13:43:00|3009.05|3009.05|3008.95|3008.95|3009.05|3009.05|3008.95|3008.95|0
1638970990000|2021-12-08 13:43:10|3008.8|3008.8|3008.65|3008.65|3008.8|3008.8|3008.65|3008.65|0
1638971020000|2021-12-08 13:43:40|3008.55|3008.55|3008.65|3008.65|3008.65|3008.65|3008.55|3008.55|0
1638971040000|2021-12-08 13:44:00|3008.78|3008.78|3008.74|3008.74|3009.03|3009.03|3008.68|3008.68|0
1638971060000|2021-12-08 13:44:20|3008.61|3008.61|3008.61|3008.61|3008.61|3008.61|3008.61|3008.61|0
1638971080000|2021-12-08 13:44:40|3008.62|3008.62|3008.61|3008.61|3008.62|3008.62|3008.61|3008.61|0
1638971090000|2021-12-08 13:44:50|3008.53|3008.53|3008.53|3008.53|3008.53|3008.53|3008.53|3008.53|0
1638971100000|2021-12-08 13:45:00|3008.41|3008.41|3008.41|3008.41|3008.41|3008.41|3008.41|3008.41|0
1638971110000|2021-12-08 13:45:10|3008.43|3008.43|3008.43|3008.43|3008.43|3008.43|3008.43|3008.43|0
1638971120000|2021-12-08 13:45:20|3008.36|3008.36|3008.25|3008.25|3008.36|3008.36|3008.25|3008.25|0
1638971140000|2021-12-08 13:45:40|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|0
1638971160000|2021-12-08 13:46:00|3008.15|3008.15|3008.15|3008.15|3008.15|3008.15|3008.15|3008.15|0
1638971170000|2021-12-08 13:46:10|3008.08|3008.08|3008.02|3008.02|3008.08|3008.08|3008.02|3008.02|0
1638971190000|2021-12-08 13:46:30|3007.9|3007.9|3007.9|3007.9|3007.9|3007.9|3007.9|3007.9|0
1638971200000|2021-12-08 13:46:40|3007.84|3007.84|3007.84|3007.84|3007.84|3007.84|3007.84|3007.84|0
1638971220000|2021-12-08 13:47:00|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|0
1638971230000|2021-12-08 13:47:10|3007.79|3007.79|3008.15|3008.15|3008.21|3008.21|3007.79|3007.79|0
1638971240000|2021-12-08 13:47:20|3008.01|3008.01|3007.62|3007.62|3008.01|3008.01|3007.6|3007.6|0
1638971250000|2021-12-08 13:47:30|3007.75|3007.75|3007.75|3007.75|3007.75|3007.75|3007.75|3007.75|0
1638971260000|2021-12-08 13:47:40|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|0
1638971270000|2021-12-08 13:47:50|3007.43|3007.43|3007.43|3007.43|3007.43|3007.43|3007.43|3007.43|0
1638971280000|2021-12-08 13:48:00|3007.46|3007.46|3007.49|3007.49|3007.49|3007.49|3007.46|3007.46|0
1638971290000|2021-12-08 13:48:10|3007.6|3007.6|3008.16|3008.16|3008.16|3008.16|3007.6|3007.6|0
1638971300000|2021-12-08 13:48:20|3008.17|3008.17|3008.76|3008.76|3008.76|3008.76|3008.17|3008.17|0
1638971310000|2021-12-08 13:48:30|3008.82|3008.82|3008.48|3008.48|3008.82|3008.82|3008.48|3008.48|0
1638971320000|2021-12-08 13:48:40|3008.54|3008.54|3008.67|3008.67|3008.67|3008.67|3008.54|3008.54|0
1638971340000|2021-12-08 13:49:00|3008.65|3008.65|3008.65|3008.65|3008.65|3008.65|3008.65|3008.65|0
1638971360000|2021-12-08 13:49:20|3008.94|3008.94|3008.94|3008.94|3008.94|3008.94|3008.94|3008.94|0
1638971400000|2021-12-08 13:50:00|3009.09|3009.09|3008.91|3008.91|3009.09|3009.09|3008.91|3008.91|0
1638971410000|2021-12-08 13:50:10|3008.93|3008.93|3008.91|3008.91|3008.93|3008.93|3008.91|3008.91|0
1638971420000|2021-12-08 13:50:20|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|0
1638971430000|2021-12-08 13:50:30|3008.64|3008.64|3008.78|3008.78|3008.78|3008.78|3008.64|3008.64|0
1638971440000|2021-12-08 13:50:40|3008.66|3008.66|3008.66|3008.66|3008.66|3008.66|3008.66|3008.66|0
1638971450000|2021-12-08 13:50:50|3008.64|3008.64|3008.64|3008.64|3008.64|3008.64|3008.64|3008.64|0
1638971460000|2021-12-08 13:51:00|3008.65|3008.65|3008.95|3008.95|3008.95|3008.95|3008.65|3008.65|0
1638971470000|2021-12-08 13:51:10|3009.09|3009.09|3009.39|3009.39|3009.73|3009.73|3009.09|3009.09|0
1638971480000|2021-12-08 13:51:20|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|0
1638971500000|2021-12-08 13:51:40|3009.58|3009.58|3009.58|3009.58|3009.58|3009.58|3009.58|3009.58|0
1638971510000|2021-12-08 13:51:50|3009.52|3009.52|3009.52|3009.52|3009.52|3009.52|3009.52|3009.52|0
1638971520000|2021-12-08 13:52:00|3009.45|3009.45|3009.49|3009.49|3009.49|3009.49|3009.45|3009.45|0
1638971530000|2021-12-08 13:52:10|3009.54|3009.54|3009.84|3009.84|3009.84|3009.84|3009.54|3009.54|0
1638971550000|2021-12-08 13:52:30|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|0
1638971620000|2021-12-08 13:53:40|3009.57|3009.57|3009.59|3009.59|3009.59|3009.59|3009.57|3009.57|0
1638971640000|2021-12-08 13:54:00|3009.82|3009.82|3009.7|3009.7|3009.82|3009.82|3009.7|3009.7|0
1638971650000|2021-12-08 13:54:10|3009.63|3009.63|3009.63|3009.63|3009.63|3009.63|3009.63|3009.63|0
1638971660000|2021-12-08 13:54:20|3009.43|3009.43|3009.43|3009.43|3009.43|3009.43|3009.43|3009.43|0
1638971700000|2021-12-08 13:55:00|3009.58|3009.58|3009.58|3009.58|3009.58|3009.58|3009.58|3009.58|0
1638971740000|2021-12-08 13:55:40|3009.81|3009.81|3009.74|3009.74|3009.81|3009.81|3009.74|3009.74|0
1638971750000|2021-12-08 13:55:50|3009.68|3009.68|3009.79|3009.79|3009.79|3009.79|3009.68|3009.68|0
1638971760000|2021-12-08 13:56:00|3009.66|3009.66|3009.59|3009.59|3009.66|3009.66|3009.59|3009.59|0
1638971770000|2021-12-08 13:56:10|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|0
1638971790000|2021-12-08 13:56:30|3009.5|3009.5|3009.23|3009.23|3009.5|3009.5|3009.18|3009.18|0
1638971800000|2021-12-08 13:56:40|3009.29|3009.29|3009.29|3009.29|3009.29|3009.29|3009.29|3009.29|0
1638971810000|2021-12-08 13:56:50|3009.34|3009.34|3009.34|3009.34|3009.34|3009.34|3009.34|3009.34|0
1638971820000|2021-12-08 13:57:00|3009.4|3009.4|3009.4|3009.4|3009.4|3009.4|3009.4|3009.4|0
1638971830000|2021-12-08 13:57:10|3009.59|3009.59|3009.72|3009.72|3009.72|3009.72|3009.59|3009.59|0
1638971840000|2021-12-08 13:57:20|3009.77|3009.77|3009.64|3009.64|3009.77|3009.77|3009.64|3009.64|0
1638971850000|2021-12-08 13:57:30|3009.7|3009.7|3009.8|3009.8|3009.8|3009.8|3009.7|3009.7|0
1638971860000|2021-12-08 13:57:40|3009.77|3009.77|3009.73|3009.73|3009.77|3009.77|3009.73|3009.73|0
1638971870000|2021-12-08 13:57:50|3009.58|3009.58|3009.58|3009.58|3009.58|3009.58|3009.58|3009.58|0
1638971880000|2021-12-08 13:58:00|3009.64|3009.64|3009.64|3009.64|3009.64|3009.64|3009.64|3009.64|0
1638971890000|2021-12-08 13:58:10|3009.58|3009.58|3009.6|3009.6|3009.6|3009.6|3009.58|3009.58|0
1638971930000|2021-12-08 13:58:50|3009.59|3009.59|3009.59|3009.59|3009.59|3009.59|3009.59|3009.59|0
1638971940000|2021-12-08 13:59:00|3009.48|3009.48|3009.42|3009.42|3009.48|3009.48|3009.37|3009.37|0
1638971950000|2021-12-08 13:59:10|3009.44|3009.44|3009.25|3009.25|3009.44|3009.44|3009.25|3009.25|0
1638971960000|2021-12-08 13:59:20|3009.05|3009.05|3009.05|3009.05|3009.05|3009.05|3009.05|3009.05|0
1638971980000|2021-12-08 13:59:40|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|0
1638972000000|2021-12-08 14:00:00|3008.94|3008.94|3009.07|3009.07|3009.07|3009.07|3008.88|3008.88|0
1638972010000|2021-12-08 14:00:10|3009.01|3009.01|3008.9|3008.9|3009.01|3009.01|3008.9|3008.9|0
1638972040000|2021-12-08 14:00:40|3009.01|3009.01|3008.95|3008.95|3009.01|3009.01|3008.95|3008.95|0
1638972060000|2021-12-08 14:01:00|3008.89|3008.89|3008.86|3008.86|3008.96|3008.96|3008.84|3008.84|0
1638972070000|2021-12-08 14:01:10|3008.91|3008.91|3008.77|3008.77|3008.91|3008.91|3008.72|3008.72|0
1638972090000|2021-12-08 14:01:30|3008.62|3008.62|3008.52|3008.52|3008.67|3008.67|3008.52|3008.52|0
1638972110000|2021-12-08 14:01:50|3008.58|3008.58|3008.58|3008.58|3008.58|3008.58|3008.58|3008.58|0
1638972120000|2021-12-08 14:02:00|3008.65|3008.65|3008.88|3008.88|3008.88|3008.88|3008.65|3008.65|0
1638972130000|2021-12-08 14:02:10|3008.92|3008.92|3008.91|3008.91|3008.92|3008.92|3008.91|3008.91|0
1638972160000|2021-12-08 14:02:40|3008.6|3008.6|3008.51|3008.51|3008.65|3008.65|3008.51|3008.51|0
1638972170000|2021-12-08 14:02:50|3008.52|3008.52|3008.41|3008.41|3008.52|3008.52|3008.41|3008.41|0
1638972190000|2021-12-08 14:03:10|3008.36|3008.36|3008.32|3008.32|3008.36|3008.36|3008.32|3008.32|0
1638972200000|2021-12-08 14:03:20|3008.03|3008.03|3008.18|3008.18|3008.33|3008.33|3007.75|3007.75|0
1638972240000|2021-12-08 14:04:00|3008.05|3008.05|3008.21|3008.21|3008.21|3008.21|3008.05|3008.05|0
1638972250000|2021-12-08 14:04:10|3008.15|3008.15|3008.15|3008.15|3008.15|3008.15|3008.15|3008.15|0
1638972260000|2021-12-08 14:04:20|3008.2|3008.2|3008.2|3008.2|3008.2|3008.2|3008.2|3008.2|0
1638972270000|2021-12-08 14:04:30|3008.15|3008.15|3008.4|3008.4|3008.4|3008.4|3008.15|3008.15|0
1638972300000|2021-12-08 14:05:00|3008.34|3008.34|3008.43|3008.43|3008.49|3008.49|3008.34|3008.34|0
1638972310000|2021-12-08 14:05:10|3008.4|3008.4|3008.4|3008.4|3008.4|3008.4|3008.4|3008.4|0
1638972320000|2021-12-08 14:05:20|3008.46|3008.46|3008.64|3008.64|3008.64|3008.64|3008.2|3008.2|0
1638972330000|2021-12-08 14:05:30|3008.7|3008.7|3008.41|3008.41|3008.7|3008.7|3008.41|3008.41|0
1638972340000|2021-12-08 14:05:40|3008.43|3008.43|3006.96|3006.96|3008.53|3008.53|3006.96|3006.96|0
1638972350000|2021-12-08 14:05:50|3006.89|3006.89|3006.93|3006.93|3006.95|3006.95|3006.84|3006.84|0
1638972370000|2021-12-08 14:06:10|3006.89|3006.89|3006.82|3006.82|3006.89|3006.89|3006.82|3006.82|0
1638972390000|2021-12-08 14:06:30|3006.71|3006.71|3006.71|3006.71|3006.71|3006.71|3006.71|3006.71|0
1638972420000|2021-12-08 14:07:00|3006.49|3006.49|3006.77|3006.77|3006.77|3006.77|3006.49|3006.49|0
1638972440000|2021-12-08 14:07:20|3006.72|3006.72|3006.77|3006.77|3006.77|3006.77|3006.72|3006.72|0
1638972450000|2021-12-08 14:07:30|3006.9|3006.9|3005.57|3005.57|3006.9|3006.9|3005.57|3005.57|0
1638972460000|2021-12-08 14:07:40|3005.55|3005.55|3005.37|3005.37|3005.55|3005.55|3005.26|3005.26|0
1638972480000|2021-12-08 14:08:00|3005.26|3005.26|3004.5|3004.5|3005.26|3005.26|3004.36|3004.36|0
1638972490000|2021-12-08 14:08:10|3004.78|3004.78|3004.71|3004.71|3004.78|3004.78|3004.71|3004.71|0
1638972500000|2021-12-08 14:08:20|3004.66|3004.66|3004.75|3004.75|3004.75|3004.75|3004.66|3004.66|0
1638972510000|2021-12-08 14:08:30|3004.77|3004.77|3004.77|3004.77|3004.77|3004.77|3004.77|3004.77|0
1638972520000|2021-12-08 14:08:40|3004.7|3004.7|3004.83|3004.83|3004.83|3004.83|3004.7|3004.7|0
1638972530000|2021-12-08 14:08:50|3004.88|3004.88|3005.15|3005.15|3005.15|3005.15|3004.88|3004.88|0
1638972540000|2021-12-08 14:09:00|3004.86|3004.86|3005.26|3005.26|3005.26|3005.26|3004.86|3004.86|0
1638972550000|2021-12-08 14:09:10|3004.98|3004.98|3005.04|3005.04|3005.04|3005.04|3004.98|3004.98|0
1638972560000|2021-12-08 14:09:20|3005.09|3005.09|3005.09|3005.09|3005.09|3005.09|3005.09|3005.09|0
1638972570000|2021-12-08 14:09:30|3005.29|3005.29|3005.58|3005.58|3005.58|3005.58|3005.29|3005.29|0
1638972580000|2021-12-08 14:09:40|3005.69|3005.69|3005.75|3005.75|3005.75|3005.75|3005.69|3005.69|0
1638972590000|2021-12-08 14:09:50|3005.45|3005.45|3005.45|3005.45|3005.45|3005.45|3005.45|3005.45|0
1638972600000|2021-12-08 14:10:00|3005.66|3005.66|3005.84|3005.84|3005.84|3005.84|3005.56|3005.56|0
1638972610000|2021-12-08 14:10:10|3005.56|3005.56|3005.01|3005.01|3005.56|3005.56|3005.01|3005.01|0
1638972620000|2021-12-08 14:10:20|3004.9|3004.9|3004.9|3004.9|3004.9|3004.9|3004.9|3004.9|0
1638972640000|2021-12-08 14:10:40|3004.75|3004.75|3004.75|3004.75|3004.75|3004.75|3004.75|3004.75|0
1638972650000|2021-12-08 14:10:50|3005.04|3005.04|3005.04|3005.04|3005.04|3005.04|3005.04|3005.04|0
1638972660000|2021-12-08 14:11:00|3005.18|3005.18|3004.96|3004.96|3005.25|3005.25|3004.96|3004.96|0
1638972670000|2021-12-08 14:11:10|3005.02|3005.02|3005.02|3005.02|3005.02|3005.02|3005.02|3005.02|0
1638972680000|2021-12-08 14:11:20|3005.28|3005.28|3005.28|3005.28|3005.28|3005.28|3005.28|3005.28|0
1638972690000|2021-12-08 14:11:30|3005.34|3005.34|3006.29|3006.29|3006.29|3006.29|3005.34|3005.34|0
1638972700000|2021-12-08 14:11:40|3006.36|3006.36|3006.47|3006.47|3006.58|3006.58|3006.29|3006.29|0
1638972710000|2021-12-08 14:11:50|3006.51|3006.51|3006.57|3006.57|3006.57|3006.57|3006.51|3006.51|0
1638972720000|2021-12-08 14:12:00|3006.68|3006.68|3006.74|3006.74|3006.74|3006.74|3006.68|3006.68|0
1638972750000|2021-12-08 14:12:30|3006.85|3006.85|3006.74|3006.74|3006.85|3006.85|3006.74|3006.74|0
1638972760000|2021-12-08 14:12:40|3006.8|3006.8|3006.84|3006.84|3006.84|3006.84|3006.8|3006.8|0
1638972770000|2021-12-08 14:12:50|3006.9|3006.9|3006.9|3006.9|3006.9|3006.9|3006.9|3006.9|0
1638972780000|2021-12-08 14:13:00|3006.7|3006.7|3006.7|3006.7|3006.7|3006.7|3006.7|3006.7|0
1638972790000|2021-12-08 14:13:10|3006.82|3006.82|3007.19|3007.19|3007.19|3007.19|3006.82|3006.82|0
1638972800000|2021-12-08 14:13:20|3007.44|3007.44|3007.67|3007.67|3007.67|3007.67|3007.44|3007.44|0
1638972810000|2021-12-08 14:13:30|3007.78|3007.78|3007.67|3007.67|3007.78|3007.78|3007.67|3007.67|0
1638972840000|2021-12-08 14:14:00|3007.37|3007.37|3007.81|3007.81|3007.81|3007.81|3007.37|3007.37|0
1638972860000|2021-12-08 14:14:20|3007.91|3007.91|3007.68|3007.68|3007.91|3007.91|3007.68|3007.68|0
1638972870000|2021-12-08 14:14:30|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|0
1638972880000|2021-12-08 14:14:40|3007.53|3007.53|3007.56|3007.56|3007.56|3007.56|3007.53|3007.53|0
1638972890000|2021-12-08 14:14:50|3007.42|3007.42|3007.32|3007.32|3007.42|3007.42|3007.27|3007.27|0
1638972900000|2021-12-08 14:15:00|3007.29|3007.29|3007.11|3007.11|3007.29|3007.29|3007.11|3007.11|0
1638972910000|2021-12-08 14:15:10|3007.01|3007.01|3007.01|3007.01|3007.01|3007.01|3007.01|3007.01|0
1638972920000|2021-12-08 14:15:20|3007.03|3007.03|3007.04|3007.04|3007.04|3007.04|3007.03|3007.03|0
1638972930000|2021-12-08 14:15:30|3006.86|3006.86|3007.01|3007.01|3007.01|3007.01|3006.86|3006.86|0
1638972940000|2021-12-08 14:15:40|3006.86|3006.86|3006.96|3006.96|3006.96|3006.96|3006.86|3006.86|0
1638972950000|2021-12-08 14:15:50|3007|3007|3007|3007|3007|3007|3007|3007|0
1638972960000|2021-12-08 14:16:00|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|0
1638972980000|2021-12-08 14:16:20|3007.17|3007.17|3007.01|3007.01|3007.17|3007.17|3007.01|3007.01|0
1638972990000|2021-12-08 14:16:30|3006.98|3006.98|3007|3007|3007|3007|3006.98|3006.98|0
1638973000000|2021-12-08 14:16:40|3007.03|3007.03|3007.02|3007.02|3007.03|3007.03|3007.02|3007.02|0
1638973010000|2021-12-08 14:16:50|3007.22|3007.22|3007.22|3007.22|3007.22|3007.22|3007.22|3007.22|0
1638973040000|2021-12-08 14:17:20|3007.3|3007.3|3007.3|3007.3|3007.3|3007.3|3007.3|3007.3|0
1638973050000|2021-12-08 14:17:30|3007.44|3007.44|3007.44|3007.44|3007.44|3007.44|3007.44|3007.44|0
1638973070000|2021-12-08 14:17:50|3007.16|3007.16|3007.22|3007.22|3007.22|3007.22|3007.16|3007.16|0
1638973080000|2021-12-08 14:18:00|3007.33|3007.33|3007.48|3007.48|3007.48|3007.48|3007.33|3007.33|0
1638973090000|2021-12-08 14:18:10|3007.63|3007.63|3007.75|3007.75|3007.75|3007.75|3007.63|3007.63|0
1638973110000|2021-12-08 14:18:30|3007.86|3007.86|3007.9|3007.9|3007.9|3007.9|3007.86|3007.86|0
1638973120000|2021-12-08 14:18:40|3008.01|3008.01|3007.9|3007.9|3008.01|3008.01|3007.9|3007.9|0
1638973180000|2021-12-08 14:19:40|3007.7|3007.7|3007.59|3007.59|3007.7|3007.7|3007.01|3007.01|0
1638973190000|2021-12-08 14:19:50|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|0
1638973200000|2021-12-08 14:20:00|3007.84|3007.84|3007.76|3007.76|3007.84|3007.84|3007.76|3007.76|0
1638973210000|2021-12-08 14:20:10|3007.7|3007.7|3007.48|3007.48|3007.7|3007.7|3007.48|3007.48|0
1638973250000|2021-12-08 14:20:50|3007.27|3007.27|3007.27|3007.27|3007.42|3007.42|3007.27|3007.27|0
1638973270000|2021-12-08 14:21:10|3007.56|3007.56|3007.56|3007.56|3007.56|3007.56|3007.56|3007.56|0
1638973280000|2021-12-08 14:21:20|3007.6|3007.6|3007.6|3007.6|3007.68|3007.68|3007.54|3007.54|0
1638973300000|2021-12-08 14:21:40|3007.78|3007.78|3007.89|3007.89|3007.89|3007.89|3007.78|3007.78|0
1638973330000|2021-12-08 14:22:10|3008|3008|3008.07|3008.07|3008.07|3008.07|3008|3008|0
1638973340000|2021-12-08 14:22:20|3008.25|3008.25|3008.25|3008.25|3008.25|3008.25|3008.25|3008.25|0
1638973370000|2021-12-08 14:22:50|3008.1|3008.1|3008.1|3008.1|3008.1|3008.1|3008.1|3008.1|0
1638973380000|2021-12-08 14:23:00|3008.06|3008.06|3008.06|3008.06|3008.06|3008.06|3008.06|3008.06|0
1638973390000|2021-12-08 14:23:10|3007.96|3007.96|3007.96|3007.96|3007.96|3007.96|3007.96|3007.96|0
1638973400000|2021-12-08 14:23:20|3007.99|3007.99|3007.99|3007.99|3007.99|3007.99|3007.99|3007.99|0
1638973410000|2021-12-08 14:23:30|3007.89|3007.89|3007.89|3007.89|3007.89|3007.89|3007.89|3007.89|0
1638973420000|2021-12-08 14:23:40|3007.79|3007.79|3007.66|3007.66|3007.79|3007.79|3007.66|3007.66|0
1638973430000|2021-12-08 14:23:50|3007.55|3007.55|3007.44|3007.44|3007.68|3007.68|3007.44|3007.44|0
1638973440000|2021-12-08 14:24:00|3007.5|3007.5|3007.37|3007.37|3007.5|3007.5|3007.22|3007.22|0
1638973450000|2021-12-08 14:24:10|3007.42|3007.42|3007.42|3007.42|3007.48|3007.48|3007.42|3007.42|0
1638973460000|2021-12-08 14:24:20|3007.48|3007.48|3007.54|3007.54|3007.54|3007.54|3007.48|3007.48|0
1638973470000|2021-12-08 14:24:30|3007.65|3007.65|3007.76|3007.76|3007.76|3007.76|3007.65|3007.65|0
1638973490000|2021-12-08 14:24:50|3008.04|3008.04|3007.78|3007.78|3008.04|3008.04|3007.78|3007.78|0
1638973500000|2021-12-08 14:25:00|3007.84|3007.84|3007.81|3007.81|3007.84|3007.84|3007.63|3007.63|0
1638973520000|2021-12-08 14:25:20|3008.1|3008.1|3008.36|3008.36|3008.36|3008.36|3008.1|3008.1|0
1638973530000|2021-12-08 14:25:30|3008.34|3008.34|3008.34|3008.34|3008.34|3008.34|3008.34|3008.34|0
1638973540000|2021-12-08 14:25:40|3008.39|3008.39|3008.6|3008.6|3008.6|3008.6|3008.39|3008.39|0
1638973550000|2021-12-08 14:25:50|3008.71|3008.71|3008.71|3008.71|3008.71|3008.71|3008.71|3008.71|0
1638973560000|2021-12-08 14:26:00|3009|3009|3009.07|3009.07|3009.07|3009.07|3009|3009|0
1638973580000|2021-12-08 14:26:20|3009.3|3009.3|3009.4|3009.4|3009.4|3009.4|3009.3|3009.3|0
1638973590000|2021-12-08 14:26:30|3009.57|3009.57|3009.55|3009.55|3009.57|3009.57|3009.55|3009.55|0
1638973610000|2021-12-08 14:26:50|3009.7|3009.7|3009.49|3009.49|3009.7|3009.7|3009.49|3009.49|0
1638973630000|2021-12-08 14:27:10|3009.44|3009.44|3009.45|3009.45|3009.55|3009.55|3009.44|3009.44|0
1638973640000|2021-12-08 14:27:20|3009.56|3009.56|3009.56|3009.56|3009.56|3009.56|3009.56|3009.56|0
1638973660000|2021-12-08 14:27:40|3009.68|3009.68|3009.68|3009.68|3009.68|3009.68|3009.68|3009.68|0
1638973670000|2021-12-08 14:27:50|3009.79|3009.79|3009.79|3009.79|3009.79|3009.79|3009.79|3009.79|0
1638973680000|2021-12-08 14:28:00|3009.86|3009.86|3009.92|3009.92|3009.92|3009.92|3009.8|3009.8|0
1638973690000|2021-12-08 14:28:10|3009.78|3009.78|3009.78|3009.78|3009.78|3009.78|3009.78|3009.78|0
1638973700000|2021-12-08 14:28:20|3009.84|3009.84|3009.98|3009.98|3009.98|3009.98|3009.84|3009.84|0
1638973710000|2021-12-08 14:28:30|3010.13|3010.13|3009.67|3009.67|3010.13|3010.13|3009.67|3009.67|0
1638973720000|2021-12-08 14:28:40|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|0
1638973730000|2021-12-08 14:28:50|3009.49|3009.49|3009.31|3009.31|3009.49|3009.49|3009.31|3009.31|0
1638973740000|2021-12-08 14:29:00|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|0
1638973750000|2021-12-08 14:29:10|3009.22|3009.22|3009.04|3009.04|3009.36|3009.36|3009.04|3009.04|0
1638973760000|2021-12-08 14:29:20|3008.99|3008.99|3008.71|3008.71|3008.99|3008.99|3008.71|3008.71|0
1638973770000|2021-12-08 14:29:30|3008.56|3008.56|3008.56|3008.56|3008.56|3008.56|3008.56|3008.56|0
1638973780000|2021-12-08 14:29:40|3008.69|3008.69|3008.69|3008.69|3008.69|3008.69|3008.69|3008.69|0
1638973790000|2021-12-08 14:29:50|3008.8|3008.8|3008.8|3008.8|3008.8|3008.8|3008.8|3008.8|0
1638973800000|2021-12-08 14:30:00|3009.09|3009.09|3009.15|3009.15|3009.15|3009.15|3009.09|3009.09|0
1638973810000|2021-12-08 14:30:10|3009.16|3009.16|3009.03|3009.03|3009.16|3009.16|3009.03|3009.03|0
1638973820000|2021-12-08 14:30:20|3008.88|3008.88|3008.54|3008.54|3008.88|3008.88|3008.54|3008.54|0
1638973830000|2021-12-08 14:30:30|3008.29|3008.29|3007.59|3007.59|3008.29|3008.29|3007.59|3007.59|0
1638973840000|2021-12-08 14:30:40|3007.39|3007.39|3006.53|3006.53|3007.39|3007.39|3006.53|3006.53|0
1638973850000|2021-12-08 14:30:50|3006.4|3006.4|3006.35|3006.35|3006.4|3006.4|3006.35|3006.35|0
1638973860000|2021-12-08 14:31:00|3006.07|3006.07|3005.94|3005.94|3006.07|3006.07|3005.94|3005.94|0
1638973870000|2021-12-08 14:31:10|3006.09|3006.09|3006.05|3006.05|3006.29|3006.29|3006.05|3006.05|0
1638973880000|2021-12-08 14:31:20|3005.93|3005.93|3006.13|3006.13|3006.13|3006.13|3005.93|3005.93|0
1638973890000|2021-12-08 14:31:30|3005.98|3005.98|3005.56|3005.56|3005.98|3005.98|3005.56|3005.56|0
1638973900000|2021-12-08 14:31:40|3005.49|3005.49|3005.43|3005.43|3005.55|3005.55|3005.43|3005.43|0
1638973910000|2021-12-08 14:31:50|3005.5|3005.5|3005.44|3005.44|3005.63|3005.63|3005.37|3005.37|0
1638973920000|2021-12-08 14:32:00|3005.55|3005.55|3005.55|3005.55|3005.55|3005.55|3005.55|3005.55|0
1638973930000|2021-12-08 14:32:10|3005.44|3005.44|3005.31|3005.31|3005.44|3005.44|3005.22|3005.22|0
1638973950000|2021-12-08 14:32:30|3005.25|3005.25|3006.19|3006.19|3006.19|3006.19|3005.06|3005.06|0
1638973960000|2021-12-08 14:32:40|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|0
1638973980000|2021-12-08 14:33:00|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|0
1638973990000|2021-12-08 14:33:10|3006.42|3006.42|3006.42|3006.42|3006.42|3006.42|3006.42|3006.42|0
1638974000000|2021-12-08 14:33:20|3006.28|3006.28|3005.72|3005.72|3006.28|3006.28|3005.72|3005.72|0
1638974010000|2021-12-08 14:33:30|3005.61|3005.61|3005.61|3005.61|3005.61|3005.61|3005.61|3005.61|0
1638974020000|2021-12-08 14:33:40|3005.5|3005.5|3005.5|3005.5|3005.5|3005.5|3005.5|3005.5|0
1638974030000|2021-12-08 14:33:50|3005.64|3005.64|3005.64|3005.64|3005.64|3005.64|3005.64|3005.64|0
1638974040000|2021-12-08 14:34:00|3005.52|3005.52|3005.52|3005.52|3005.52|3005.52|3005.52|3005.52|0
1638974050000|2021-12-08 14:34:10|3005.41|3005.41|3005.45|3005.45|3005.45|3005.45|3005.41|3005.41|0
1638974060000|2021-12-08 14:34:20|3005.15|3005.15|3005.19|3005.19|3005.19|3005.19|3004.97|3004.97|0
1638974080000|2021-12-08 14:34:40|3005.27|3005.27|3005.27|3005.27|3005.27|3005.27|3005.27|3005.27|0
1638974090000|2021-12-08 14:34:50|3004.98|3004.98|3005.09|3005.09|3005.09|3005.09|3004.98|3004.98|0
1638974100000|2021-12-08 14:35:00|3005.15|3005.15|3005.15|3005.15|3005.15|3005.15|3005.1|3005.1|0
1638974110000|2021-12-08 14:35:10|3005.62|3005.62|3005.66|3005.66|3005.66|3005.66|3005.62|3005.62|0
1638974120000|2021-12-08 14:35:20|3005.8|3005.8|3006.25|3006.25|3006.25|3006.25|3005.8|3005.8|0
1638974130000|2021-12-08 14:35:30|3006.39|3006.39|3006.26|3006.26|3006.39|3006.39|3006.26|3006.26|0
1638974140000|2021-12-08 14:35:40|3006.41|3006.41|3005.49|3005.49|3006.41|3006.41|3005.49|3005.49|0
1638974150000|2021-12-08 14:35:50|3005.36|3005.36|3005.36|3005.36|3005.36|3005.36|3005.36|3005.36|0
1638974160000|2021-12-08 14:36:00|3005.51|3005.51|3005.71|3005.71|3005.71|3005.71|3005.51|3005.51|0
1638974180000|2021-12-08 14:36:20|3005.59|3005.59|3005.59|3005.59|3005.59|3005.59|3005.59|3005.59|0
1638974190000|2021-12-08 14:36:30|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|0
1638974200000|2021-12-08 14:36:40|3005.59|3005.59|3005.59|3005.59|3005.59|3005.59|3005.59|3005.59|0
1638974210000|2021-12-08 14:36:50|3005.57|3005.57|3005.19|3005.19|3005.57|3005.57|3005.19|3005.19|0
1638974220000|2021-12-08 14:37:00|3005.04|3005.04|3005.03|3005.03|3005.04|3005.04|3005.03|3005.03|0
1638974230000|2021-12-08 14:37:10|3004.9|3004.9|3004.9|3004.9|3004.9|3004.9|3004.9|3004.9|0
1638974250000|2021-12-08 14:37:30|3005.02|3005.02|3005.12|3005.12|3005.12|3005.12|3005.02|3005.02|0
1638974260000|2021-12-08 14:37:40|3005.14|3005.14|3005.02|3005.02|3005.14|3005.14|3005.02|3005.02|0
1638974280000|2021-12-08 14:38:00|3005.03|3005.03|3004.67|3004.67|3005.03|3005.03|3004.67|3004.67|0
1638974290000|2021-12-08 14:38:10|3004.54|3004.54|3004.88|3004.88|3004.88|3004.88|3004.54|3004.54|0
1638974320000|2021-12-08 14:38:40|3004.68|3004.68|3004.68|3004.68|3004.68|3004.68|3004.68|3004.68|0
1638974330000|2021-12-08 14:38:50|3004.74|3004.74|3004.96|3004.96|3004.96|3004.96|3004.74|3004.74|0
1638974340000|2021-12-08 14:39:00|3004.86|3004.86|3004.42|3004.42|3005.07|3005.07|3004.42|3004.42|0
1638974350000|2021-12-08 14:39:10|3004.22|3004.22|3004.36|3004.36|3004.36|3004.36|3004.22|3004.22|0
1638974360000|2021-12-08 14:39:20|3004.25|3004.25|3004.29|3004.29|3004.29|3004.29|3004.25|3004.25|0
1638974370000|2021-12-08 14:39:30|3003.98|3003.98|3004.14|3004.14|3004.14|3004.14|3003.83|3003.83|0
1638974380000|2021-12-08 14:39:40|3004|3004|3004.28|3004.28|3004.28|3004.28|3004|3004|0
1638974400000|2021-12-08 14:40:00|3004.35|3004.35|3004.23|3004.23|3004.35|3004.35|3004.23|3004.23|0
1638974410000|2021-12-08 14:40:10|3004.3|3004.3|3005.32|3005.32|3005.32|3005.32|3004.3|3004.3|0
1638974420000|2021-12-08 14:40:20|3005.47|3005.47|3005.67|3005.67|3005.67|3005.67|3005.47|3005.47|0
1638974430000|2021-12-08 14:40:30|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|0
1638974440000|2021-12-08 14:40:40|3005.79|3005.79|3006.56|3006.56|3006.84|3006.84|3005.79|3005.79|0
1638974450000|2021-12-08 14:40:50|3006.68|3006.68|3006.89|3006.89|3006.89|3006.89|3006.68|3006.68|0
1638974460000|2021-12-08 14:41:00|3007.02|3007.02|3007.23|3007.23|3007.23|3007.23|3007.02|3007.02|0
1638974470000|2021-12-08 14:41:10|3007.3|3007.3|3007.3|3007.3|3007.3|3007.3|3007.3|3007.3|0
1638974480000|2021-12-08 14:41:20|3007.36|3007.36|3007.48|3007.48|3007.48|3007.48|3007.36|3007.36|0
1638974490000|2021-12-08 14:41:30|3007.6|3007.6|3007.6|3007.6|3007.6|3007.6|3007.6|3007.6|0
1638974500000|2021-12-08 14:41:40|3007.54|3007.54|3007.65|3007.65|3007.65|3007.65|3007.54|3007.54|0
1638974510000|2021-12-08 14:41:50|3007.54|3007.54|3007.97|3007.97|3008.13|3008.13|3007.54|3007.54|0
1638974520000|2021-12-08 14:42:00|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|0
1638974530000|2021-12-08 14:42:10|3008.16|3008.16|3008.16|3008.16|3008.16|3008.16|3008.16|3008.16|0
1638974550000|2021-12-08 14:42:30|3008.22|3008.22|3008.37|3008.37|3008.37|3008.37|3008.22|3008.22|0
1638974560000|2021-12-08 14:42:40|3008.65|3008.65|3008.65|3008.65|3008.65|3008.65|3008.65|3008.65|0
1638974570000|2021-12-08 14:42:50|3009.09|3009.09|3009.09|3009.09|3009.09|3009.09|3009.09|3009.09|0
1638974590000|2021-12-08 14:43:10|3008.95|3008.95|3008.95|3008.95|3008.95|3008.95|3008.95|3008.95|0
1638974600000|2021-12-08 14:43:20|3009.06|3009.06|3009.12|3009.12|3009.12|3009.12|3009.06|3009.06|0
1638974610000|2021-12-08 14:43:30|3009.01|3009.01|3008.34|3008.34|3009.01|3009.01|3008.34|3008.34|0
1638974620000|2021-12-08 14:43:40|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|3008.16|3008.16|0
1638974630000|2021-12-08 14:43:50|3008.37|3008.37|3008.01|3008.01|3008.37|3008.37|3007.94|3007.94|0
1638974640000|2021-12-08 14:44:00|3007.95|3007.95|3007.95|3007.95|3007.95|3007.95|3007.95|3007.95|0
1638974650000|2021-12-08 14:44:10|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|0
1638974660000|2021-12-08 14:44:20|3008.41|3008.41|3008.41|3008.41|3008.41|3008.41|3008.41|3008.41|0
1638974680000|2021-12-08 14:44:40|3008.47|3008.47|3008.71|3008.71|3008.82|3008.82|3008.41|3008.41|0
1638974700000|2021-12-08 14:45:00|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|0
1638974730000|2021-12-08 14:45:30|3008.61|3008.61|3009.22|3009.22|3009.22|3009.22|3008.61|3008.61|0
1638974740000|2021-12-08 14:45:40|3009.51|3009.51|3009.91|3009.91|3009.96|3009.96|3009.51|3009.51|0
1638974750000|2021-12-08 14:45:50|3010.06|3010.06|3010.32|3010.32|3010.32|3010.32|3010.06|3010.06|0
1638974760000|2021-12-08 14:46:00|3010.44|3010.44|3010.83|3010.83|3010.83|3010.83|3010.44|3010.44|0
1638974770000|2021-12-08 14:46:10|3010.97|3010.97|3010.38|3010.38|3010.97|3010.97|3010.38|3010.38|0
1638974790000|2021-12-08 14:46:30|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|0
1638974800000|2021-12-08 14:46:40|3010.1|3010.1|3009.98|3009.98|3010.1|3010.1|3009.98|3009.98|0
1638974810000|2021-12-08 14:46:50|3010.04|3010.04|3010.04|3010.04|3010.04|3010.04|3010.04|3010.04|0
1638974820000|2021-12-08 14:47:00|3010.14|3010.14|3010.25|3010.25|3010.25|3010.25|3010.14|3010.14|0
1638974830000|2021-12-08 14:47:10|3010.31|3010.31|3011.06|3011.06|3011.06|3011.06|3010.31|3010.31|0
1638974840000|2021-12-08 14:47:20|3010.83|3010.83|3010.37|3010.37|3010.83|3010.83|3010.15|3010.15|0
1638974850000|2021-12-08 14:47:30|3010.26|3010.26|3010.26|3010.26|3010.26|3010.26|3010.15|3010.15|0
1638974860000|2021-12-08 14:47:40|3010.16|3010.16|3009.62|3009.62|3010.16|3010.16|3009.62|3009.62|0
1638974870000|2021-12-08 14:47:50|3009.51|3009.51|3009.51|3009.51|3009.62|3009.62|3009.51|3009.51|0
1638974880000|2021-12-08 14:48:00|3009.73|3009.73|3009.78|3009.78|3009.78|3009.78|3009.51|3009.51|0
1638974890000|2021-12-08 14:48:10|3009.84|3009.84|3010.11|3010.11|3010.11|3010.11|3009.78|3009.78|0
1638974900000|2021-12-08 14:48:20|3010.23|3010.23|3010.37|3010.37|3010.37|3010.37|3010.1|3010.1|0
1638974910000|2021-12-08 14:48:30|3010.48|3010.48|3010.47|3010.47|3010.59|3010.59|3010.47|3010.47|0
1638974930000|2021-12-08 14:48:50|3010.53|3010.53|3010.7|3010.7|3010.96|3010.96|3010.53|3010.53|0
1638974950000|2021-12-08 14:49:10|3010.55|3010.55|3010.55|3010.55|3010.55|3010.55|3010.55|3010.55|0
1638974960000|2021-12-08 14:49:20|3010.5|3010.5|3010.5|3010.5|3010.5|3010.5|3010.5|3010.5|0
1638974990000|2021-12-08 14:49:50|3010.81|3010.81|3010.81|3010.81|3010.81|3010.81|3010.81|3010.81|0
1638975010000|2021-12-08 14:50:10|3010.7|3010.7|3010.6|3010.6|3010.7|3010.7|3010.5|3010.5|0
1638975020000|2021-12-08 14:50:20|3010.67|3010.67|3010.67|3010.67|3010.67|3010.67|3010.67|3010.67|0
1638975030000|2021-12-08 14:50:30|3011.11|3011.11|3011.26|3011.26|3011.26|3011.26|3011.11|3011.11|0
1638975040000|2021-12-08 14:50:40|3011.33|3011.33|3011.33|3011.33|3011.33|3011.33|3011.33|3011.33|0
1638975050000|2021-12-08 14:50:50|3011.61|3011.61|3012.65|3012.65|3012.65|3012.65|3011.61|3011.61|0
1638975060000|2021-12-08 14:51:00|3012.76|3012.76|3012.54|3012.54|3012.76|3012.76|3012.54|3012.54|0
1638975070000|2021-12-08 14:51:10|3012.1|3012.1|3012.1|3012.1|3012.1|3012.1|3012.1|3012.1|0
1638975080000|2021-12-08 14:51:20|3012.39|3012.39|3012.39|3012.39|3012.39|3012.39|3012.39|3012.39|0
1638975090000|2021-12-08 14:51:30|3012.45|3012.45|3012.41|3012.41|3012.45|3012.45|3012.31|3012.31|0
1638975100000|2021-12-08 14:51:40|3012.35|3012.35|3012.58|3012.58|3012.58|3012.58|3012.35|3012.35|0
1638975110000|2021-12-08 14:51:50|3012.35|3012.35|3012.64|3012.64|3012.64|3012.64|3012.35|3012.35|0
1638975120000|2021-12-08 14:52:00|3012.53|3012.53|3012.31|3012.31|3012.55|3012.55|3012.31|3012.31|0
1638975130000|2021-12-08 14:52:10|3012.46|3012.46|3012.52|3012.52|3012.52|3012.52|3012.46|3012.46|0
1638975140000|2021-12-08 14:52:20|3012.19|3012.19|3011.81|3011.81|3012.19|3012.19|3011.81|3011.81|0
1638975160000|2021-12-08 14:52:40|3011.84|3011.84|3011.91|3011.91|3011.91|3011.91|3011.84|3011.84|0
1638975170000|2021-12-08 14:52:50|3011.8|3011.8|3011.8|3011.8|3011.8|3011.8|3011.8|3011.8|0
1638975180000|2021-12-08 14:53:00|3011.88|3011.88|3011.88|3011.88|3011.88|3011.88|3011.88|3011.88|0
1638975190000|2021-12-08 14:53:10|3011.99|3011.99|3011.99|3011.99|3011.99|3011.99|3011.99|3011.99|0
1638975200000|2021-12-08 14:53:20|3012.02|3012.02|3011.92|3011.92|3012.02|3012.02|3011.92|3011.92|0
1638975210000|2021-12-08 14:53:30|3011.93|3011.93|3012.35|3012.35|3012.35|3012.35|3011.93|3011.93|0
1638975220000|2021-12-08 14:53:40|3012.57|3012.57|3012.62|3012.62|3012.62|3012.62|3012.57|3012.57|0
1638975230000|2021-12-08 14:53:50|3012.65|3012.65|3012.65|3012.65|3012.65|3012.65|3012.65|3012.65|0
1638975240000|2021-12-08 14:54:00|3012.59|3012.59|3012.83|3012.83|3012.83|3012.83|3012.52|3012.52|0
1638975260000|2021-12-08 14:54:20|3012.93|3012.93|3013.35|3013.35|3013.35|3013.35|3012.93|3012.93|0
1638975270000|2021-12-08 14:54:30|3013.93|3013.93|3013.38|3013.38|3013.93|3013.93|3013.27|3013.27|0
1638975280000|2021-12-08 14:54:40|3013.4|3013.4|3013.57|3013.57|3013.74|3013.74|3013.4|3013.4|0
1638975290000|2021-12-08 14:54:50|3013.63|3013.63|3013.63|3013.63|3013.68|3013.68|3013.63|3013.63|0
1638975300000|2021-12-08 14:55:00|3013.83|3013.83|3013.95|3013.95|3013.95|3013.95|3013.83|3013.83|0
1638975310000|2021-12-08 14:55:10|3014.06|3014.06|3014.21|3014.21|3014.21|3014.21|3014.06|3014.06|0
1638975320000|2021-12-08 14:55:20|3013.93|3013.93|3013.82|3013.82|3013.93|3013.93|3013.82|3013.82|0
1638975330000|2021-12-08 14:55:30|3013.7|3013.7|3013.7|3013.7|3013.7|3013.7|3013.7|3013.7|0
1638975340000|2021-12-08 14:55:40|3013.55|3013.55|3013.07|3013.07|3013.55|3013.55|3013.03|3013.03|0
1638975350000|2021-12-08 14:55:50|3013.01|3013.01|3013.01|3013.01|3013.01|3013.01|3013.01|3013.01|0
1638975360000|2021-12-08 14:56:00|3012.86|3012.86|3012.92|3012.92|3012.92|3012.92|3012.86|3012.86|0
1638975370000|2021-12-08 14:56:10|3012.98|3012.98|3012.95|3012.95|3013.13|3013.13|3012.95|3012.95|0
1638975380000|2021-12-08 14:56:20|3012.65|3012.65|3012.41|3012.41|3012.65|3012.65|3012.41|3012.41|0
1638975390000|2021-12-08 14:56:30|3012.34|3012.34|3011.88|3011.88|3012.34|3012.34|3011.88|3011.88|0
1638975400000|2021-12-08 14:56:40|3011.98|3011.98|3011.95|3011.95|3012.09|3012.09|3011.95|3011.95|0
1638975410000|2021-12-08 14:56:50|3011.88|3011.88|3011.88|3011.88|3011.88|3011.88|3011.88|3011.88|0
1638975420000|2021-12-08 14:57:00|3011.82|3011.82|3011.59|3011.59|3011.82|3011.82|3011.59|3011.59|0
1638975430000|2021-12-08 14:57:10|3011.7|3011.7|3011.76|3011.76|3011.76|3011.76|3011.47|3011.47|0
1638975440000|2021-12-08 14:57:20|3011.89|3011.89|3011.95|3011.95|3011.95|3011.95|3011.82|3011.82|0
1638975450000|2021-12-08 14:57:30|3011.89|3011.89|3011.89|3011.89|3011.89|3011.89|3011.89|3011.89|0
1638975460000|2021-12-08 14:57:40|3011.99|3011.99|3011.51|3011.51|3011.99|3011.99|3011.51|3011.51|0
1638975470000|2021-12-08 14:57:50|3011.23|3011.23|3011.23|3011.23|3011.23|3011.23|3011.23|3011.23|0
1638975480000|2021-12-08 14:58:00|3011.29|3011.29|3011.29|3011.29|3011.29|3011.29|3011.29|3011.29|0
1638975490000|2021-12-08 14:58:10|3011.17|3011.17|3011.05|3011.05|3011.17|3011.17|3011.05|3011.05|0
1638975500000|2021-12-08 14:58:20|3010.9|3010.9|3010.9|3010.9|3010.9|3010.9|3010.9|3010.9|0
1638975510000|2021-12-08 14:58:30|3010.86|3010.86|3010.86|3010.86|3010.86|3010.86|3010.86|3010.86|0
1638975520000|2021-12-08 14:58:40|3011.31|3011.31|3011.2|3011.2|3011.31|3011.31|3011.2|3011.2|0
1638975530000|2021-12-08 14:58:50|3011.34|3011.34|3011.53|3011.53|3011.63|3011.63|3011.34|3011.34|0
1638975550000|2021-12-08 14:59:10|3011.56|3011.56|3011.54|3011.54|3011.56|3011.56|3011.54|3011.54|0
1638975560000|2021-12-08 14:59:20|3011.69|3011.69|3011.69|3011.69|3011.69|3011.69|3011.69|3011.69|0
1638975580000|2021-12-08 14:59:40|3011.5|3011.5|3011.38|3011.38|3011.5|3011.5|3011.38|3011.38|0
1638975590000|2021-12-08 14:59:50|3011.35|3011.35|3011.2|3011.2|3011.35|3011.35|3011.2|3011.2|0
1638975600000|2021-12-08 15:00:00|3011.35|3011.35|3011.62|3011.62|3011.62|3011.62|3011.35|3011.35|0
1638975620000|2021-12-08 15:00:20|3011.74|3011.74|3011.74|3011.74|3011.74|3011.74|3011.74|3011.74|0
1638975630000|2021-12-08 15:00:30|3011.88|3011.88|3012.22|3012.22|3012.22|3012.22|3011.88|3011.88|0
1638975640000|2021-12-08 15:00:40|3012.47|3012.47|3012.47|3012.47|3012.47|3012.47|3012.47|3012.47|0
1638975650000|2021-12-08 15:00:50|3012.32|3012.32|3012.01|3012.01|3012.32|3012.32|3012.01|3012.01|0
1638975670000|2021-12-08 15:01:10|3012.12|3012.12|3012.12|3012.12|3012.12|3012.12|3012.12|3012.12|0
1638975680000|2021-12-08 15:01:20|3011.98|3011.98|3011.98|3011.98|3011.98|3011.98|3011.98|3011.98|0
1638975710000|2021-12-08 15:01:50|3012.08|3012.08|3011.98|3011.98|3012.08|3012.08|3011.98|3011.98|0
1638975720000|2021-12-08 15:02:00|3011.85|3011.85|3011.85|3011.85|3011.85|3011.85|3011.85|3011.85|0
1638975740000|2021-12-08 15:02:20|3011.87|3011.87|3011.87|3011.87|3011.87|3011.87|3011.87|3011.87|0
1638975750000|2021-12-08 15:02:30|3011.81|3011.81|3011.81|3011.81|3011.81|3011.81|3011.81|3011.81|0
1638975760000|2021-12-08 15:02:40|3011.66|3011.66|3011.95|3011.95|3011.95|3011.95|3011.66|3011.66|0
1638975780000|2021-12-08 15:03:00|3012.09|3012.09|3012.09|3012.09|3012.09|3012.09|3012.09|3012.09|0
1638975790000|2021-12-08 15:03:10|3012.06|3012.06|3012.13|3012.13|3012.13|3012.13|3012.06|3012.06|0
1638975820000|2021-12-08 15:03:40|3012.12|3012.12|3011.82|3011.82|3012.12|3012.12|3011.82|3011.82|0
1638975830000|2021-12-08 15:03:50|3012.12|3012.12|3014.59|3014.59|3014.59|3014.59|3012.12|3012.12|0
1638975840000|2021-12-08 15:04:00|3014.82|3014.82|3014.67|3014.67|3014.82|3014.82|3014.67|3014.67|0
1638975850000|2021-12-08 15:04:10|3014.8|3014.8|3014.92|3014.92|3014.92|3014.92|3014.8|3014.8|0
1638975860000|2021-12-08 15:04:20|3014.85|3014.85|3014.85|3014.85|3014.85|3014.85|3014.85|3014.85|0
1638975870000|2021-12-08 15:04:30|3014.79|3014.79|3014.79|3014.79|3014.79|3014.79|3014.79|3014.79|0
1638975880000|2021-12-08 15:04:40|3014.81|3014.81|3014.81|3014.81|3014.81|3014.81|3014.81|3014.81|0
1638975900000|2021-12-08 15:05:00|3014.52|3014.52|3014.52|3014.52|3014.81|3014.81|3014.52|3014.52|0
1638975920000|2021-12-08 15:05:20|3014.39|3014.39|3014.03|3014.03|3014.45|3014.45|3014.03|3014.03|0
1638975930000|2021-12-08 15:05:30|3013.93|3013.93|3013.93|3013.93|3013.93|3013.93|3013.93|3013.93|0
1638975940000|2021-12-08 15:05:40|3013.92|3013.92|3013.92|3013.92|3013.92|3013.92|3013.92|3013.92|0
1638975950000|2021-12-08 15:05:50|3014.07|3014.07|3014.03|3014.03|3014.07|3014.07|3014.03|3014.03|0
1638975960000|2021-12-08 15:06:00|3014.17|3014.17|3014.58|3014.58|3014.58|3014.58|3014.17|3014.17|0
1638975970000|2021-12-08 15:06:10|3014.7|3014.7|3014.72|3014.72|3014.72|3014.72|3014.7|3014.7|0
1638975980000|2021-12-08 15:06:20|3014.74|3014.74|3014.74|3014.74|3014.74|3014.74|3014.74|3014.74|0
1638976000000|2021-12-08 15:06:40|3014.96|3014.96|3014.96|3014.96|3014.96|3014.96|3014.96|3014.96|0
1638976010000|2021-12-08 15:06:50|3014.92|3014.92|3014.92|3014.92|3014.92|3014.92|3014.92|3014.92|0
1638976030000|2021-12-08 15:07:10|3015.15|3015.15|3015.38|3015.38|3015.38|3015.38|3015.15|3015.15|0
1638976050000|2021-12-08 15:07:30|3015.44|3015.44|3015.2|3015.2|3015.44|3015.44|3015.2|3015.2|0
1638976070000|2021-12-08 15:07:50|3015.26|3015.26|3015.41|3015.41|3015.41|3015.41|3015.26|3015.26|0
1638976080000|2021-12-08 15:08:00|3015.35|3015.35|3014.91|3014.91|3015.43|3015.43|3014.52|3014.52|0
1638976100000|2021-12-08 15:08:20|3014.96|3014.96|3015.07|3015.07|3015.07|3015.07|3014.96|3014.96|0
1638976110000|2021-12-08 15:08:30|3015.29|3015.29|3015.44|3015.44|3015.44|3015.44|3015.29|3015.29|0
1638976120000|2021-12-08 15:08:40|3015.5|3015.5|3015.5|3015.5|3015.5|3015.5|3015.5|3015.5|0
1638976140000|2021-12-08 15:09:00|3015.43|3015.43|3015.37|3015.37|3015.43|3015.43|3015.37|3015.37|0
1638976170000|2021-12-08 15:09:30|3015.22|3015.22|3014.85|3014.85|3015.22|3015.22|3014.85|3014.85|0
1638976180000|2021-12-08 15:09:40|3014.97|3014.97|3015.24|3015.24|3015.24|3015.24|3014.97|3014.97|0
1638976190000|2021-12-08 15:09:50|3015.11|3015.11|3015.11|3015.11|3015.11|3015.11|3015.11|3015.11|0
1638976200000|2021-12-08 15:10:00|3015.08|3015.08|3014.88|3014.88|3015.08|3015.08|3014.88|3014.88|0
1638976220000|2021-12-08 15:10:20|3015.02|3015.02|3015.02|3015.02|3015.02|3015.02|3015.02|3015.02|0
1638976230000|2021-12-08 15:10:30|3014.8|3014.8|3013.86|3013.86|3014.8|3014.8|3013.86|3013.86|0
1638976240000|2021-12-08 15:10:40|3013.58|3013.58|3013.55|3013.55|3013.58|3013.58|3013.45|3013.45|0
1638976250000|2021-12-08 15:10:50|3013.67|3013.67|3013.78|3013.78|3013.78|3013.78|3013.67|3013.67|0
1638976260000|2021-12-08 15:11:00|3013.67|3013.67|3013.54|3013.54|3013.67|3013.67|3013.54|3013.54|0
1638976270000|2021-12-08 15:11:10|3013.39|3013.39|3013.67|3013.67|3013.67|3013.67|3013.39|3013.39|0
1638976280000|2021-12-08 15:11:20|3013.74|3013.74|3014.22|3014.22|3014.22|3014.22|3013.74|3013.74|0
1638976290000|2021-12-08 15:11:30|3014.15|3014.15|3014.15|3014.15|3014.15|3014.15|3014.15|3014.15|0
1638976300000|2021-12-08 15:11:40|3014.04|3014.04|3014.04|3014.04|3014.04|3014.04|3014.04|3014.04|0
1638976330000|2021-12-08 15:12:10|3014.15|3014.15|3014.15|3014.15|3014.15|3014.15|3014.15|3014.15|0
1638976360000|2021-12-08 15:12:40|3014|3014|3014|3014|3014|3014|3014|3014|0
1638976370000|2021-12-08 15:12:50|3014.06|3014.06|3014.08|3014.08|3014.08|3014.08|3014.06|3014.06|0
1638976380000|2021-12-08 15:13:00|3014.03|3014.03|3014.18|3014.18|3014.18|3014.18|3014.03|3014.03|0
1638976390000|2021-12-08 15:13:10|3014.24|3014.24|3014.47|3014.47|3014.47|3014.47|3014.18|3014.18|0
1638976410000|2021-12-08 15:13:30|3014.5|3014.5|3014.99|3014.99|3014.99|3014.99|3014.5|3014.5|0
1638976420000|2021-12-08 15:13:40|3015.14|3015.14|3015.77|3015.77|3015.77|3015.77|3015.14|3015.14|0
1638976430000|2021-12-08 15:13:50|3015.88|3015.88|3015.95|3015.95|3015.95|3015.95|3015.77|3015.77|0
1638976440000|2021-12-08 15:14:00|3016.2|3016.2|3016.44|3016.44|3016.44|3016.44|3016.2|3016.2|0
1638976450000|2021-12-08 15:14:10|3016.37|3016.37|3016.19|3016.19|3016.37|3016.37|3016.19|3016.19|0
1638976460000|2021-12-08 15:14:20|3016.06|3016.06|3015.82|3015.82|3016.06|3016.06|3015.82|3015.82|0
1638976470000|2021-12-08 15:14:30|3015.71|3015.71|3015.82|3015.82|3015.82|3015.82|3015.71|3015.71|0
1638976500000|2021-12-08 15:15:00|3015.77|3015.77|3016.05|3016.05|3016.05|3016.05|3015.72|3015.72|0
1638976520000|2021-12-08 15:15:20|3015.99|3015.99|3015.99|3015.99|3015.99|3015.99|3015.99|3015.99|0
1638976530000|2021-12-08 15:15:30|3016.05|3016.05|3016.05|3016.05|3016.05|3016.05|3016.05|3016.05|0
1638976550000|2021-12-08 15:15:50|3015.99|3015.99|3015.99|3015.99|3015.99|3015.99|3015.99|3015.99|0
1638976560000|2021-12-08 15:16:00|3016.48|3016.48|3017.27|3017.27|3017.27|3017.27|3016.42|3016.42|0
1638976570000|2021-12-08 15:16:10|3017.38|3017.38|3017.49|3017.49|3017.49|3017.49|3017.38|3017.38|0
1638976580000|2021-12-08 15:16:20|3017.45|3017.45|3017.56|3017.56|3017.56|3017.56|3017.4|3017.4|0
1638976590000|2021-12-08 15:16:30|3017.59|3017.59|3017.59|3017.59|3017.59|3017.59|3017.59|3017.59|0
1638976610000|2021-12-08 15:16:50|3017.65|3017.65|3016.76|3016.76|3017.65|3017.65|3016.76|3016.76|0
1638976620000|2021-12-08 15:17:00|3016.8|3016.8|3017.58|3017.58|3017.58|3017.58|3016.8|3016.8|0
1638976630000|2021-12-08 15:17:10|3018.1|3018.1|3018.33|3018.33|3018.45|3018.45|3018.1|3018.1|0
1638976640000|2021-12-08 15:17:20|3018.48|3018.48|3018.36|3018.36|3018.48|3018.48|3018.36|3018.36|0
1638976650000|2021-12-08 15:17:30|3018.27|3018.27|3018.27|3018.27|3018.27|3018.27|3018.27|3018.27|0
1638976660000|2021-12-08 15:17:40|3018.4|3018.4|3018.45|3018.45|3018.49|3018.49|3018.4|3018.4|0
1638976670000|2021-12-08 15:17:50|3018.34|3018.34|3018.44|3018.44|3018.44|3018.44|3018.34|3018.34|0
1638976680000|2021-12-08 15:18:00|3018.33|3018.33|3018.26|3018.26|3018.33|3018.33|3018.22|3018.22|0
1638976690000|2021-12-08 15:18:10|3018.11|3018.11|3018.07|3018.07|3018.11|3018.11|3018.07|3018.07|0
1638976700000|2021-12-08 15:18:20|3018.11|3018.11|3017.72|3017.72|3018.11|3018.11|3017.6|3017.6|0
1638976710000|2021-12-08 15:18:30|3017.61|3017.61|3017.74|3017.74|3017.74|3017.74|3017.61|3017.61|0
1638976730000|2021-12-08 15:18:50|3018.03|3018.03|3018.03|3018.03|3018.03|3018.03|3018.03|3018.03|0
1638976740000|2021-12-08 15:19:00|3017.98|3017.98|3018.29|3018.29|3018.29|3018.29|3017.98|3017.98|0
1638976750000|2021-12-08 15:19:10|3018.31|3018.31|3018.31|3018.31|3018.31|3018.31|3018.31|3018.31|0
1638976770000|2021-12-08 15:19:30|3018.43|3018.43|3018.22|3018.22|3018.43|3018.43|3018.22|3018.22|0
1638976780000|2021-12-08 15:19:40|3018.37|3018.37|3018.37|3018.37|3018.37|3018.37|3018.37|3018.37|0
1638976790000|2021-12-08 15:19:50|3018.67|3018.67|3018.95|3018.95|3018.95|3018.95|3018.67|3018.67|0
1638976800000|2021-12-08 15:20:00|3019.1|3019.1|3019.24|3019.24|3019.24|3019.24|3019.1|3019.1|0
1638976810000|2021-12-08 15:20:10|3019.27|3019.27|3019.42|3019.42|3019.42|3019.42|3019.27|3019.27|0
1638976820000|2021-12-08 15:20:20|3019.56|3019.56|3019.95|3019.95|3019.95|3019.95|3019.56|3019.56|0
1638976830000|2021-12-08 15:20:30|3019.84|3019.84|3020.28|3020.28|3020.28|3020.28|3019.84|3019.84|0
1638976850000|2021-12-08 15:20:50|3020.34|3020.34|3020.19|3020.19|3020.34|3020.34|3020.19|3020.19|0
1638976860000|2021-12-08 15:21:00|3020.25|3020.25|3020.27|3020.27|3020.27|3020.27|3020.25|3020.25|0
1638976870000|2021-12-08 15:21:10|3020.28|3020.28|3020.44|3020.44|3020.44|3020.44|3020.28|3020.28|0
1638976880000|2021-12-08 15:21:20|3020.59|3020.59|3020.58|3020.58|3020.7|3020.7|3020.58|3020.58|0
1638976890000|2021-12-08 15:21:30|3020.71|3020.71|3019.62|3019.62|3020.71|3020.71|3019.62|3019.62|0
1638976900000|2021-12-08 15:21:40|3019.58|3019.58|3019.02|3019.02|3019.73|3019.73|3019.02|3019.02|0
1638976910000|2021-12-08 15:21:50|3018.72|3018.72|3018.72|3018.72|3018.72|3018.72|3018.72|3018.72|0
1638976920000|2021-12-08 15:22:00|3018.66|3018.66|3018.66|3018.66|3018.66|3018.66|3018.66|3018.66|0
1638976930000|2021-12-08 15:22:10|3018.45|3018.45|3018.45|3018.45|3018.45|3018.45|3018.45|3018.45|0
1638976940000|2021-12-08 15:22:20|3018.36|3018.36|3018.6|3018.6|3018.75|3018.75|3018.36|3018.36|0
1638976960000|2021-12-08 15:22:40|3018.55|3018.55|3017.99|3017.99|3018.55|3018.55|3017.99|3017.99|0
1638976980000|2021-12-08 15:23:00|3017.95|3017.95|3017.8|3017.8|3017.95|3017.95|3017.8|3017.8|0
1638976990000|2021-12-08 15:23:10|3017.57|3017.57|3017.13|3017.13|3017.57|3017.57|3017.13|3017.13|0
1638977000000|2021-12-08 15:23:20|3016.86|3016.86|3016.58|3016.58|3016.86|3016.86|3016.58|3016.58|0
1638977020000|2021-12-08 15:23:40|3016.71|3016.71|3016.71|3016.71|3016.71|3016.71|3016.71|3016.71|0
1638977030000|2021-12-08 15:23:50|3016.64|3016.64|3016.46|3016.46|3016.7|3016.7|3016.46|3016.46|0
1638977040000|2021-12-08 15:24:00|3016.39|3016.39|3016.3|3016.3|3016.39|3016.39|3016.3|3016.3|0
1638977050000|2021-12-08 15:24:10|3016.24|3016.24|3016.24|3016.24|3016.24|3016.24|3016.24|3016.24|0
1638977070000|2021-12-08 15:24:30|3016.17|3016.17|3016.06|3016.06|3016.17|3016.17|3016.06|3016.06|0
1638977080000|2021-12-08 15:24:40|3015.91|3015.91|3015.67|3015.67|3015.91|3015.91|3015.67|3015.67|0
1638977090000|2021-12-08 15:24:50|3015.61|3015.61|3015.8|3015.8|3015.8|3015.8|3015.54|3015.54|0
1638977100000|2021-12-08 15:25:00|3015.66|3015.66|3015.74|3015.74|3015.74|3015.74|3015.37|3015.37|0
1638977110000|2021-12-08 15:25:10|3015.76|3015.76|3016.82|3016.82|3016.82|3016.82|3015.76|3015.76|0
1638977130000|2021-12-08 15:25:30|3017.01|3017.01|3017.23|3017.23|3017.23|3017.23|3017.01|3017.01|0
1638977140000|2021-12-08 15:25:40|3017.27|3017.27|3017.28|3017.28|3017.28|3017.28|3017.27|3017.27|0
1638977150000|2021-12-08 15:25:50|3017.34|3017.34|3017.35|3017.35|3017.35|3017.35|3017.28|3017.28|0
1638977160000|2021-12-08 15:26:00|3017.36|3017.36|3017.36|3017.36|3017.36|3017.36|3017.36|3017.36|0
1638977180000|2021-12-08 15:26:20|3017.32|3017.32|3017.6|3017.6|3017.6|3017.6|3017.31|3017.31|0
1638977190000|2021-12-08 15:26:30|3017.55|3017.55|3017.55|3017.55|3017.55|3017.55|3017.55|3017.55|0
1638977200000|2021-12-08 15:26:40|3017.85|3017.85|3017.85|3017.85|3017.85|3017.85|3017.85|3017.85|0
1638977210000|2021-12-08 15:26:50|3018.3|3018.3|3018.3|3018.3|3018.3|3018.3|3018.3|3018.3|0
1638977220000|2021-12-08 15:27:00|3018.35|3018.35|3018.71|3018.71|3018.71|3018.71|3018.35|3018.35|0
1638977230000|2021-12-08 15:27:10|3018.86|3018.86|3018.86|3018.86|3018.86|3018.86|3018.86|3018.86|0
1638977240000|2021-12-08 15:27:20|3018.98|3018.98|3018.98|3018.98|3018.98|3018.98|3018.98|3018.98|0
1638977250000|2021-12-08 15:27:30|3019.1|3019.1|3019.1|3019.1|3019.1|3019.1|3019.1|3019.1|0
1638977260000|2021-12-08 15:27:40|3018.96|3018.96|3018.96|3018.96|3018.96|3018.96|3018.96|3018.96|0
1638977290000|2021-12-08 15:28:10|3018.61|3018.61|3018.36|3018.36|3018.61|3018.61|3018.36|3018.36|0
1638977300000|2021-12-08 15:28:20|3018.3|3018.3|3018.22|3018.22|3018.3|3018.3|3018.22|3018.22|0
1638977310000|2021-12-08 15:28:30|3017.92|3017.92|3018.05|3018.05|3018.05|3018.05|3017.92|3017.92|0
1638977340000|2021-12-08 15:29:00|3017.97|3017.97|3017.76|3017.76|3017.97|3017.97|3017.76|3017.76|0
1638977350000|2021-12-08 15:29:10|3017.77|3017.77|3017.12|3017.12|3017.77|3017.77|3017.06|3017.06|0
1638977360000|2021-12-08 15:29:20|3017.14|3017.14|3017.16|3017.16|3017.25|3017.25|3017.14|3017.14|0
1638977370000|2021-12-08 15:29:30|3017.06|3017.06|3016.87|3016.87|3017.06|3017.06|3016.87|3016.87|0
1638977380000|2021-12-08 15:29:40|3016.8|3016.8|3016.78|3016.78|3016.8|3016.8|3016.68|3016.68|0
1638977390000|2021-12-08 15:29:50|3016.71|3016.71|3016.71|3016.71|3016.71|3016.71|3016.71|3016.71|0
1638977400000|2021-12-08 15:30:00|3016.52|3016.52|3016.54|3016.54|3016.54|3016.54|3016.52|3016.52|0
1638977410000|2021-12-08 15:30:10|3016.4|3016.4|3016.37|3016.37|3016.66|3016.66|3016.37|3016.37|0
1638977440000|2021-12-08 15:30:40|3016.25|3016.25|3016.19|3016.19|3016.25|3016.25|3016.19|3016.19|0
1638977450000|2021-12-08 15:30:50|3016.06|3016.06|3015.83|3015.83|3016.06|3016.06|3015.83|3015.83|0
1638977460000|2021-12-08 15:31:00|3015.68|3015.68|3015.82|3015.82|3015.93|3015.93|3015.68|3015.68|0
1638977470000|2021-12-08 15:31:10|3015.86|3015.86|3015.86|3015.86|3015.86|3015.86|3015.86|3015.86|0
1638977480000|2021-12-08 15:31:20|3015.71|3015.71|3015.58|3015.58|3015.71|3015.71|3015.37|3015.37|0
1638977490000|2021-12-08 15:31:30|3015.43|3015.43|3015.4|3015.4|3015.43|3015.43|3015.38|3015.38|0
1638977500000|2021-12-08 15:31:40|3015.38|3015.38|3015.33|3015.33|3015.38|3015.38|3015.23|3015.23|0
1638977510000|2021-12-08 15:31:50|3015.05|3015.05|3015.28|3015.28|3015.28|3015.28|3015.05|3015.05|0
1638977520000|2021-12-08 15:32:00|3015.22|3015.22|3015.8|3015.8|3015.8|3015.8|3015.22|3015.22|0
1638977530000|2021-12-08 15:32:10|3015.86|3015.86|3015.91|3015.91|3015.91|3015.91|3015.86|3015.86|0
1638977540000|2021-12-08 15:32:20|3015.96|3015.96|3016.11|3016.11|3016.11|3016.11|3015.96|3015.96|0
1638977580000|2021-12-08 15:33:00|3016.23|3016.23|3016.23|3016.23|3016.23|3016.23|3016.23|3016.23|0
1638977590000|2021-12-08 15:33:10|3016.12|3016.12|3016.19|3016.19|3016.19|3016.19|3016.02|3016.02|0
1638977600000|2021-12-08 15:33:20|3016.31|3016.31|3016.02|3016.02|3016.31|3016.31|3016.02|3016.02|0
1638977610000|2021-12-08 15:33:30|3015.9|3015.9|3015.51|3015.51|3015.9|3015.9|3015.51|3015.51|0
1638977620000|2021-12-08 15:33:40|3015.62|3015.62|3015.32|3015.32|3015.62|3015.62|3015.32|3015.32|0
1638977640000|2021-12-08 15:34:00|3015.33|3015.33|3015.11|3015.11|3015.33|3015.33|3015.11|3015.11|0
1638977650000|2021-12-08 15:34:10|3015.04|3015.04|3015.29|3015.29|3015.29|3015.29|3015.04|3015.04|0
1638977660000|2021-12-08 15:34:20|3015.17|3015.17|3014.91|3014.91|3015.17|3015.17|3014.9|3014.9|0
1638977680000|2021-12-08 15:34:40|3014.84|3014.84|3014.55|3014.55|3014.84|3014.84|3014.55|3014.55|0
1638977690000|2021-12-08 15:34:50|3014.13|3014.13|3013.82|3013.82|3014.13|3014.13|3013.82|3013.82|0
1638977700000|2021-12-08 15:35:00|3013.87|3013.87|3013.69|3013.69|3013.88|3013.88|3013.69|3013.69|0
1638977710000|2021-12-08 15:35:10|3013.74|3013.74|3013.68|3013.68|3013.74|3013.74|3013.68|3013.68|0
1638977730000|2021-12-08 15:35:30|3013.73|3013.73|3013.73|3013.73|3013.73|3013.73|3013.73|3013.73|0
1638977740000|2021-12-08 15:35:40|3013.79|3013.79|3014.28|3014.28|3014.28|3014.28|3013.79|3013.79|0
1638977750000|2021-12-08 15:35:50|3014.34|3014.34|3014.33|3014.33|3014.68|3014.68|3014.33|3014.33|0
1638977760000|2021-12-08 15:36:00|3014.35|3014.35|3014.35|3014.35|3014.35|3014.35|3014.35|3014.35|0
1638977770000|2021-12-08 15:36:10|3014.38|3014.38|3014.31|3014.31|3014.38|3014.38|3014.27|3014.27|0
1638977780000|2021-12-08 15:36:20|3014.42|3014.42|3014.53|3014.53|3014.53|3014.53|3014.42|3014.42|0
1638977790000|2021-12-08 15:36:30|3014.64|3014.64|3015.14|3015.14|3015.14|3015.14|3014.64|3014.64|0
1638977810000|2021-12-08 15:36:50|3015.04|3015.04|3015.16|3015.16|3015.16|3015.16|3015.04|3015.04|0
1638977820000|2021-12-08 15:37:00|3015.23|3015.23|3015.23|3015.23|3015.23|3015.23|3015.23|3015.23|0
1638977850000|2021-12-08 15:37:30|3015.37|3015.37|3015.82|3015.82|3015.82|3015.82|3015.37|3015.37|0
1638977860000|2021-12-08 15:37:40|3015.85|3015.85|3015.85|3015.85|3015.85|3015.85|3015.85|3015.85|0
1638977870000|2021-12-08 15:37:50|3016.15|3016.15|3016.15|3016.15|3016.15|3016.15|3016.15|3016.15|0
1638977880000|2021-12-08 15:38:00|3015.94|3015.94|3015.94|3015.94|3015.94|3015.94|3015.94|3015.94|0
1638977890000|2021-12-08 15:38:10|3015.97|3015.97|3015.38|3015.38|3015.97|3015.97|3015.38|3015.38|0
1638977910000|2021-12-08 15:38:30|3015.43|3015.43|3015.21|3015.21|3015.43|3015.43|3015.14|3015.14|0
1638977920000|2021-12-08 15:38:40|3015.1|3015.1|3015.17|3015.17|3015.17|3015.17|3015.1|3015.1|0
1638977940000|2021-12-08 15:39:00|3015.06|3015.06|3015|3015|3015.06|3015.06|3015|3015|0
1638977950000|2021-12-08 15:39:10|3015.28|3015.28|3015.28|3015.28|3015.28|3015.28|3015.28|3015.28|0
1638977960000|2021-12-08 15:39:20|3015.21|3015.21|3015.06|3015.06|3015.21|3015.21|3015.06|3015.06|0
1638977970000|2021-12-08 15:39:30|3014.93|3014.93|3014.86|3014.86|3014.93|3014.93|3014.86|3014.86|0
1638977980000|2021-12-08 15:39:40|3014.75|3014.75|3014.86|3014.86|3014.86|3014.86|3014.75|3014.75|0
1638977990000|2021-12-08 15:39:50|3014.79|3014.79|3014.67|3014.67|3014.79|3014.79|3014.67|3014.67|0
1638978000000|2021-12-08 15:40:00|3014.44|3014.44|3013.45|3013.45|3014.44|3014.44|3013.45|3013.45|0
1638978010000|2021-12-08 15:40:10|3013.33|3013.33|3013.35|3013.35|3013.35|3013.35|3013.33|3013.33|0
1638978030000|2021-12-08 15:40:30|3013.24|3013.24|3013.18|3013.18|3013.24|3013.24|3013.18|3013.18|0
1638978040000|2021-12-08 15:40:40|3012.74|3012.74|3012.52|3012.52|3012.74|3012.74|3012.52|3012.52|0
1638978050000|2021-12-08 15:40:50|3012.62|3012.62|3012.54|3012.54|3012.62|3012.62|3012.54|3012.54|0
1638978060000|2021-12-08 15:41:00|3012.49|3012.49|3012.34|3012.34|3012.49|3012.49|3012.34|3012.34|0
1638978070000|2021-12-08 15:41:10|3012.22|3012.22|3012.2|3012.2|3012.22|3012.22|3012.08|3012.08|0
1638978080000|2021-12-08 15:41:20|3012.09|3012.09|3012.19|3012.19|3012.19|3012.19|3012.04|3012.04|0
1638978090000|2021-12-08 15:41:30|3012.14|3012.14|3012.14|3012.14|3012.14|3012.14|3012.14|3012.14|0
1638978100000|2021-12-08 15:41:40|3011.89|3011.89|3011.89|3011.89|3011.89|3011.89|3011.89|3011.89|0
1638978110000|2021-12-08 15:41:50|3011.83|3011.83|3011.74|3011.74|3011.83|3011.83|3011.61|3011.61|0
1638978120000|2021-12-08 15:42:00|3011.68|3011.68|3011.74|3011.74|3011.74|3011.74|3011.68|3011.68|0
1638978130000|2021-12-08 15:42:10|3011.68|3011.68|3011.68|3011.68|3011.68|3011.68|3011.68|3011.68|0
1638978140000|2021-12-08 15:42:20|3011.66|3011.66|3011.64|3011.64|3011.66|3011.66|3011.64|3011.64|0
1638978150000|2021-12-08 15:42:30|3011.36|3011.36|3011.36|3011.36|3011.36|3011.36|3011.36|3011.36|0
1638978170000|2021-12-08 15:42:50|3011.23|3011.23|3011.23|3011.23|3011.23|3011.23|3011.23|3011.23|0
1638978180000|2021-12-08 15:43:00|3011|3011|3010.88|3010.88|3011|3011|3010.88|3010.88|0
1638978190000|2021-12-08 15:43:10|3010.75|3010.75|3010.41|3010.41|3010.75|3010.75|3010.41|3010.41|0
1638978200000|2021-12-08 15:43:20|3010.48|3010.48|3010.48|3010.48|3010.48|3010.48|3010.48|3010.48|0
1638978210000|2021-12-08 15:43:30|3010.55|3010.55|3010.55|3010.55|3010.55|3010.55|3010.55|3010.55|0
1638978230000|2021-12-08 15:43:50|3010.42|3010.42|3010.42|3010.42|3010.42|3010.42|3010.42|3010.42|0
1638978250000|2021-12-08 15:44:10|3010.41|3010.41|3010.41|3010.41|3010.41|3010.41|3010.41|3010.41|0
1638978280000|2021-12-08 15:44:40|3010.31|3010.31|3010.17|3010.17|3010.31|3010.31|3010.17|3010.17|0
1638978290000|2021-12-08 15:44:50|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|0
1638978300000|2021-12-08 15:45:00|3009.73|3009.73|3009.12|3009.12|3009.73|3009.73|3009|3009|0
1638978320000|2021-12-08 15:45:20|3009.01|3009.01|3008.19|3008.19|3009.01|3009.01|3008.19|3008.19|0
1638978330000|2021-12-08 15:45:30|3008|3008|3008.15|3008.15|3008.15|3008.15|3007.95|3007.95|0
1638978340000|2021-12-08 15:45:40|3008.02|3008.02|3007.96|3007.96|3008.02|3008.02|3007.96|3007.96|0
1638978370000|2021-12-08 15:46:10|3008.08|3008.08|3007.98|3007.98|3008.08|3008.08|3007.98|3007.98|0
1638978380000|2021-12-08 15:46:20|3008.11|3008.11|3008.11|3008.11|3008.11|3008.11|3008.11|3008.11|0
1638978400000|2021-12-08 15:46:40|3008.05|3008.05|3007.95|3007.95|3008.05|3008.05|3007.95|3007.95|0
1638978410000|2021-12-08 15:46:50|3007.82|3007.82|3007.19|3007.19|3007.82|3007.82|3007.19|3007.19|0
1638978420000|2021-12-08 15:47:00|3007.09|3007.09|3007.29|3007.29|3007.29|3007.29|3007.09|3007.09|0
1638978430000|2021-12-08 15:47:10|3007.23|3007.23|3007.23|3007.23|3007.23|3007.23|3007.23|3007.23|0
1638978440000|2021-12-08 15:47:20|3007.08|3007.08|3006.93|3006.93|3007.08|3007.08|3006.93|3006.93|0
1638978450000|2021-12-08 15:47:30|3006.88|3006.88|3006.68|3006.68|3006.88|3006.88|3006.68|3006.68|0
1638978460000|2021-12-08 15:47:40|3006.56|3006.56|3006.42|3006.42|3006.56|3006.56|3006.42|3006.42|0
1638978470000|2021-12-08 15:47:50|3006.18|3006.18|3006.26|3006.26|3006.37|3006.37|3006.18|3006.18|0
1638978480000|2021-12-08 15:48:00|3006.21|3006.21|3006.26|3006.26|3006.27|3006.27|3006.21|3006.21|0
1638978490000|2021-12-08 15:48:10|3005.98|3005.98|3006.04|3006.04|3006.04|3006.04|3005.98|3005.98|0
1638978500000|2021-12-08 15:48:20|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|0
1638978510000|2021-12-08 15:48:30|3005.89|3005.89|3005.89|3005.89|3005.89|3005.89|3005.89|3005.89|0
1638978530000|2021-12-08 15:48:50|3006.04|3006.04|3006.19|3006.19|3006.19|3006.19|3006.04|3006.04|0
1638978540000|2021-12-08 15:49:00|3006.24|3006.24|3006.19|3006.19|3006.24|3006.24|3006.19|3006.19|0
1638978550000|2021-12-08 15:49:10|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|0
1638978560000|2021-12-08 15:49:20|3006.26|3006.26|3006.2|3006.2|3006.26|3006.26|3006.2|3006.2|0
1638978570000|2021-12-08 15:49:30|3006.25|3006.25|3006.4|3006.4|3006.4|3006.4|3006.25|3006.25|0
1638978580000|2021-12-08 15:49:40|3006.29|3006.29|3006.61|3006.61|3006.66|3006.66|3006.29|3006.29|0
1638978590000|2021-12-08 15:49:50|3006.54|3006.54|3006.66|3006.66|3006.66|3006.66|3006.44|3006.44|0
1638978600000|2021-12-08 15:50:00|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|0
1638978620000|2021-12-08 15:50:20|3006.66|3006.66|3006.65|3006.65|3006.66|3006.66|3006.59|3006.59|0
1638978640000|2021-12-08 15:50:40|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|0
1638978670000|2021-12-08 15:51:10|3006.25|3006.25|3006.53|3006.53|3006.53|3006.53|3006.25|3006.25|0
1638978680000|2021-12-08 15:51:20|3006.47|3006.47|3006.62|3006.62|3006.62|3006.62|3006.47|3006.47|0
1638978690000|2021-12-08 15:51:30|3006.67|3006.67|3006.24|3006.24|3006.67|3006.67|3006.24|3006.24|0
1638978700000|2021-12-08 15:51:40|3006.31|3006.31|3006.51|3006.51|3006.51|3006.51|3006.31|3006.31|0
1638978710000|2021-12-08 15:51:50|3006.4|3006.4|3006.11|3006.11|3006.4|3006.4|3006.11|3006.11|0
1638978720000|2021-12-08 15:52:00|3005.98|3005.98|3005.98|3005.98|3005.98|3005.98|3005.98|3005.98|0
1638978730000|2021-12-08 15:52:10|3006.09|3006.09|3006.2|3006.2|3006.2|3006.2|3006.09|3006.09|0
1638978740000|2021-12-08 15:52:20|3006.14|3006.14|3006.08|3006.08|3006.14|3006.14|3006.08|3006.08|0
1638978780000|2021-12-08 15:53:00|3006.01|3006.01|3005.92|3005.92|3006.01|3006.01|3005.92|3005.92|0
1638978790000|2021-12-08 15:53:10|3006.06|3006.06|3006.49|3006.49|3006.49|3006.49|3006.06|3006.06|0
1638978800000|2021-12-08 15:53:20|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|0
1638978810000|2021-12-08 15:53:30|3006.56|3006.56|3006.32|3006.32|3006.56|3006.56|3006.28|3006.28|0
1638978830000|2021-12-08 15:53:50|3006.27|3006.27|3006.27|3006.27|3006.27|3006.27|3006.27|3006.27|0
1638978840000|2021-12-08 15:54:00|3006.2|3006.2|3006.2|3006.2|3006.2|3006.2|3006.2|3006.2|0
1638978860000|2021-12-08 15:54:20|3006.32|3006.32|3006.32|3006.32|3006.32|3006.32|3006.32|3006.32|0
1638978870000|2021-12-08 15:54:30|3006.2|3006.2|3006.2|3006.2|3006.2|3006.2|3006.2|3006.2|0
1638978890000|2021-12-08 15:54:50|3006.13|3006.13|3006.3|3006.3|3006.3|3006.3|3006.13|3006.13|0
1638978900000|2021-12-08 15:55:00|3006.2|3006.2|3006.05|3006.05|3006.26|3006.26|3006.05|3006.05|0
1638978910000|2021-12-08 15:55:10|3006.35|3006.35|3005.97|3005.97|3006.35|3006.35|3005.97|3005.97|0
1638978920000|2021-12-08 15:55:20|3006.09|3006.09|3006.09|3006.09|3006.09|3006.09|3006.09|3006.09|0
1638978940000|2021-12-08 15:55:40|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|0
1638978950000|2021-12-08 15:55:50|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|0
1638978960000|2021-12-08 15:56:00|3006.42|3006.42|3006.42|3006.42|3006.42|3006.42|3006.42|3006.42|0
1638978970000|2021-12-08 15:56:10|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|0
1638978980000|2021-12-08 15:56:20|3006.06|3006.06|3005.99|3005.99|3006.06|3006.06|3005.99|3005.99|0
1638978990000|2021-12-08 15:56:30|3005.88|3005.88|3005.88|3005.88|3005.88|3005.88|3005.88|3005.88|0
1638979000000|2021-12-08 15:56:40|3005.82|3005.82|3005.82|3005.82|3005.82|3005.82|3005.82|3005.82|0
1638979020000|2021-12-08 15:57:00|3006.02|3006.02|3006.02|3006.02|3006.09|3006.09|3006.02|3006.02|0
1638979030000|2021-12-08 15:57:10|3005.96|3005.96|3006.46|3006.46|3006.46|3006.46|3005.89|3005.89|0
1638979050000|2021-12-08 15:57:30|3006.61|3006.61|3006.55|3006.55|3006.61|3006.61|3006.49|3006.49|0
1638979070000|2021-12-08 15:57:50|3006.49|3006.49|3006.39|3006.39|3006.49|3006.49|3006.34|3006.34|0
1638979090000|2021-12-08 15:58:10|3006.34|3006.34|3006.23|3006.23|3006.34|3006.34|3006.23|3006.23|0
1638979100000|2021-12-08 15:58:20|3006.17|3006.17|3006.17|3006.17|3006.17|3006.17|3006.17|3006.17|0
1638979110000|2021-12-08 15:58:30|3006.02|3006.02|3005.36|3005.36|3006.02|3006.02|3005.36|3005.36|0
1638979120000|2021-12-08 15:58:40|3004.79|3004.79|3004.79|3004.79|3004.79|3004.79|3004.79|3004.79|0
1638979130000|2021-12-08 15:58:50|3004.49|3004.49|3004.46|3004.46|3004.49|3004.49|3004.46|3004.46|0
1638979140000|2021-12-08 15:59:00|3004.49|3004.49|3004.43|3004.43|3004.49|3004.49|3004.43|3004.43|0
1638979150000|2021-12-08 15:59:10|3004.51|3004.51|3004.79|3004.79|3004.79|3004.79|3004.51|3004.51|0
1638979160000|2021-12-08 15:59:20|3004.67|3004.67|3004.61|3004.61|3004.67|3004.67|3004.61|3004.61|0
1638979170000|2021-12-08 15:59:30|3004.54|3004.54|3004.18|3004.18|3004.54|3004.54|3004.18|3004.18|0
1638979180000|2021-12-08 15:59:40|3004.03|3004.03|3003.8|3003.8|3004.03|3004.03|3003.8|3003.8|0
1638979190000|2021-12-08 15:59:50|3003.67|3003.67|3003.84|3003.84|3003.84|3003.84|3003.55|3003.55|0
1638979200000|2021-12-08 16:00:00|3003.99|3003.99|3004.05|3004.05|3004.05|3004.05|3003.7|3003.7|0
1638979210000|2021-12-08 16:00:10|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|0
1638979230000|2021-12-08 16:00:30|3004.11|3004.11|3004.11|3004.11|3004.11|3004.11|3004.11|3004.11|0
1638979250000|2021-12-08 16:00:50|3003.82|3003.82|3003.33|3003.33|3003.82|3003.82|3003.33|3003.33|0
1638979260000|2021-12-08 16:01:00|3003.3|3003.3|3003.27|3003.27|3003.3|3003.3|3003.12|3003.12|0
1638979270000|2021-12-08 16:01:10|3003.32|3003.32|3003.04|3003.04|3003.32|3003.32|3003.04|3003.04|0
1638979280000|2021-12-08 16:01:20|3002.91|3002.91|3002.62|3002.62|3002.91|3002.91|3002.62|3002.62|0
1638979290000|2021-12-08 16:01:30|3002.52|3002.52|3002.4|3002.4|3002.52|3002.52|3002.4|3002.4|0
1638979300000|2021-12-08 16:01:40|3002.15|3002.15|3002.1|3002.1|3002.15|3002.15|3002.1|3002.1|0
1638979320000|2021-12-08 16:02:00|3001.95|3001.95|3001.8|3001.8|3001.95|3001.95|3001.8|3001.8|0
1638979330000|2021-12-08 16:02:10|3001.39|3001.39|3001.53|3001.53|3001.6|3001.6|3001.39|3001.39|0
1638979340000|2021-12-08 16:02:20|3001.48|3001.48|3001.25|3001.25|3001.48|3001.48|3001.25|3001.25|0
1638979350000|2021-12-08 16:02:30|3001.18|3001.18|3001.09|3001.09|3001.18|3001.18|3001.09|3001.09|0
1638979360000|2021-12-08 16:02:40|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|0
1638979370000|2021-12-08 16:02:50|3001.16|3001.16|3001.27|3001.27|3001.27|3001.27|3001.16|3001.16|0
1638979380000|2021-12-08 16:03:00|3001.13|3001.13|3001.18|3001.18|3001.18|3001.18|3001.13|3001.13|0
1638979390000|2021-12-08 16:03:10|3001.14|3001.14|3001.09|3001.09|3001.14|3001.14|3001.09|3001.09|0
1638979400000|2021-12-08 16:03:20|3000.98|3000.98|3000.98|3000.98|3000.98|3000.98|3000.98|3000.98|0
1638979410000|2021-12-08 16:03:30|3000.92|3000.92|3000.92|3000.92|3000.92|3000.92|3000.92|3000.92|0
1638979420000|2021-12-08 16:03:40|3000.81|3000.81|3000.44|3000.44|3000.81|3000.81|3000.44|3000.44|0
1638979430000|2021-12-08 16:03:50|3000.58|3000.58|3000.97|3000.97|3000.97|3000.97|3000.58|3000.58|0
1638979440000|2021-12-08 16:04:00|3001.02|3001.02|3001.49|3001.49|3001.49|3001.49|3001.02|3001.02|0
1638979460000|2021-12-08 16:04:20|3001.61|3001.61|3001.61|3001.61|3001.61|3001.61|3001.61|3001.61|0
1638979480000|2021-12-08 16:04:40|3001.57|3001.57|3001.57|3001.57|3001.57|3001.57|3001.57|3001.57|0
1638979500000|2021-12-08 16:05:00|3001.55|3001.55|3001.55|3001.55|3001.55|3001.55|3001.55|3001.55|0
1638979510000|2021-12-08 16:05:10|3001.76|3001.76|3002.21|3002.21|3002.21|3002.21|3001.76|3001.76|0
1638979530000|2021-12-08 16:05:30|3002.17|3002.17|3002.19|3002.19|3002.19|3002.19|3002.17|3002.17|0
1638979540000|2021-12-08 16:05:40|3002.08|3002.08|3001.88|3001.88|3002.08|3002.08|3001.88|3001.88|0
1638979550000|2021-12-08 16:05:50|3001.75|3001.75|3001.86|3001.86|3001.86|3001.86|3001.75|3001.75|0
1638979570000|2021-12-08 16:06:10|3001.73|3001.73|3001.74|3001.74|3001.74|3001.74|3001.73|3001.73|0
1638979580000|2021-12-08 16:06:20|3001.73|3001.73|3001.62|3001.62|3001.73|3001.73|3001.62|3001.62|0
1638979590000|2021-12-08 16:06:30|3001.41|3001.41|3000.75|3000.75|3001.41|3001.41|3000.75|3000.75|0
1638979600000|2021-12-08 16:06:40|3000.73|3000.73|3000.68|3000.68|3000.73|3000.73|3000.68|3000.68|0
1638979620000|2021-12-08 16:07:00|3000.78|3000.78|3000.9|3000.9|3000.9|3000.9|3000.78|3000.78|0
1638979630000|2021-12-08 16:07:10|3001.04|3001.04|3000.98|3000.98|3001.04|3001.04|3000.98|3000.98|0
1638979650000|2021-12-08 16:07:30|3000.87|3000.87|3000.67|3000.67|3000.92|3000.92|3000.67|3000.67|0
1638979680000|2021-12-08 16:08:00|3000.72|3000.72|3000.72|3000.72|3000.72|3000.72|3000.72|3000.72|0
1638979690000|2021-12-08 16:08:10|3000.65|3000.65|3000.61|3000.61|3000.65|3000.65|3000.61|3000.61|0
1638979700000|2021-12-08 16:08:20|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|0
1638979710000|2021-12-08 16:08:30|3000.52|3000.52|3000.23|3000.23|3000.52|3000.52|3000.23|3000.23|0
1638979720000|2021-12-08 16:08:40|3000.11|3000.11|3000.07|3000.07|3000.11|3000.11|2999.87|2999.87|0
1638979730000|2021-12-08 16:08:50|3000.13|3000.13|2999.84|2999.84|3000.13|3000.13|2999.84|2999.84|0
1638979740000|2021-12-08 16:09:00|2999.83|2999.83|2999.77|2999.77|2999.83|2999.83|2999.77|2999.77|0
1638979750000|2021-12-08 16:09:10|2999.82|2999.82|2999.72|2999.72|2999.82|2999.82|2999.72|2999.72|0
1638979760000|2021-12-08 16:09:20|2999.73|2999.73|2999.84|2999.84|2999.88|2999.88|2999.73|2999.73|0
1638979770000|2021-12-08 16:09:30|2999.86|2999.86|3000.07|3000.07|3000.07|3000.07|2999.83|2999.83|0
1638979780000|2021-12-08 16:09:40|3000.14|3000.14|3000.21|3000.21|3000.21|3000.21|3000.14|3000.14|0
1638979790000|2021-12-08 16:09:50|3000.27|3000.27|3000.21|3000.21|3000.27|3000.27|3000.21|3000.21|0
1638979810000|2021-12-08 16:10:10|3000.23|3000.23|3000.08|3000.08|3000.23|3000.23|3000.08|3000.08|0
1638979840000|2021-12-08 16:10:40|3000.01|3000.01|3000.3|3000.3|3000.3|3000.3|3000.01|3000.01|0
1638979850000|2021-12-08 16:10:50|3000.18|3000.18|3000.15|3000.15|3000.44|3000.44|3000.15|3000.15|0
1638979860000|2021-12-08 16:11:00|3000.09|3000.09|3000.09|3000.09|3000.09|3000.09|3000.09|3000.09|0
1638979880000|2021-12-08 16:11:20|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|0
1638979890000|2021-12-08 16:11:30|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|0
1638979900000|2021-12-08 16:11:40|3000.2|3000.2|3000.31|3000.31|3000.31|3000.31|3000.2|3000.2|0
1638979910000|2021-12-08 16:11:50|3000.37|3000.37|3000.37|3000.37|3000.37|3000.37|3000.37|3000.37|0
1638979920000|2021-12-08 16:12:00|3000.26|3000.26|3000.38|3000.38|3000.38|3000.38|3000.26|3000.26|0
1638979940000|2021-12-08 16:12:20|3000.25|3000.25|3000.1|3000.1|3000.25|3000.25|3000.1|3000.1|0
1638979950000|2021-12-08 16:12:30|3000.17|3000.17|3000.17|3000.17|3000.17|3000.17|3000.17|3000.17|0
1638979960000|2021-12-08 16:12:40|3000.23|3000.23|3000.25|3000.25|3000.25|3000.25|3000.23|3000.23|0
1638979970000|2021-12-08 16:12:50|3000.35|3000.35|3000.42|3000.42|3000.55|3000.55|3000.35|3000.35|0
1638979980000|2021-12-08 16:13:00|3001.1|3001.1|3001.39|3001.39|3001.39|3001.39|3001.06|3001.06|0
1638979990000|2021-12-08 16:13:10|3001.54|3001.54|3001.9|3001.9|3001.9|3001.9|3001.54|3001.54|0
1638980000000|2021-12-08 16:13:20|3001.84|3001.84|3001.98|3001.98|3001.98|3001.98|3001.84|3001.84|0
1638980010000|2021-12-08 16:13:30|3002.1|3002.1|3002.11|3002.11|3002.11|3002.11|3002.1|3002.1|0
1638980030000|2021-12-08 16:13:50|3002.16|3002.16|3002.25|3002.25|3002.25|3002.25|3002.14|3002.14|0
1638980040000|2021-12-08 16:14:00|3002.33|3002.33|3002.46|3002.46|3002.46|3002.46|3002.33|3002.33|0
1638980050000|2021-12-08 16:14:10|3002.74|3002.74|3002.74|3002.74|3002.74|3002.74|3002.74|3002.74|0
1638980060000|2021-12-08 16:14:20|3002.73|3002.73|3002.73|3002.73|3002.73|3002.73|3002.73|3002.73|0
1638980070000|2021-12-08 16:14:30|3002.86|3002.86|3002.93|3002.93|3002.93|3002.93|3002.86|3002.86|0
1638980080000|2021-12-08 16:14:40|3002.87|3002.87|3002.87|3002.87|3002.87|3002.87|3002.87|3002.87|0
1638980090000|2021-12-08 16:14:50|3002.93|3002.93|3002.7|3002.7|3002.93|3002.93|3002.65|3002.65|0
1638980100000|2021-12-08 16:15:00|3002.72|3002.72|3002.72|3002.72|3002.72|3002.72|3002.59|3002.59|0
1638980110000|2021-12-08 16:15:10|3002.78|3002.78|3002.81|3002.81|3002.83|3002.83|3002.78|3002.78|0
1638980120000|2021-12-08 16:15:20|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|0
1638980130000|2021-12-08 16:15:30|3002.72|3002.72|3002.59|3002.59|3002.72|3002.72|3002.59|3002.59|0
1638980140000|2021-12-08 16:15:40|3002.71|3002.71|3002.71|3002.71|3002.71|3002.71|3002.71|3002.71|0
1638980150000|2021-12-08 16:15:50|3002.58|3002.58|3002.63|3002.63|3002.63|3002.63|3002.52|3002.52|0
1638980160000|2021-12-08 16:16:00|3002.7|3002.7|3002.73|3002.73|3002.73|3002.73|3002.7|3002.7|0
1638980180000|2021-12-08 16:16:20|3002.58|3002.58|3002.58|3002.58|3002.58|3002.58|3002.58|3002.58|0
1638980190000|2021-12-08 16:16:30|3002.71|3002.71|3002.58|3002.58|3002.71|3002.71|3002.58|3002.58|0
1638980200000|2021-12-08 16:16:40|3002.51|3002.51|3002.16|3002.16|3002.51|3002.51|3002.16|3002.16|0
1638980210000|2021-12-08 16:16:50|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|0
1638980230000|2021-12-08 16:17:10|3001.91|3001.91|3001.84|3001.84|3001.91|3001.91|3001.84|3001.84|0
1638980250000|2021-12-08 16:17:30|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|0
1638980260000|2021-12-08 16:17:40|3001.81|3001.81|3001.87|3001.87|3001.87|3001.87|3001.75|3001.75|0
1638980270000|2021-12-08 16:17:50|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|0
1638980280000|2021-12-08 16:18:00|3001.87|3001.87|3001.75|3001.75|3001.87|3001.87|3001.75|3001.75|0
1638980290000|2021-12-08 16:18:10|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|0
1638980300000|2021-12-08 16:18:20|3001.75|3001.75|3001.75|3001.75|3001.75|3001.75|3001.75|3001.75|0
1638980320000|2021-12-08 16:18:40|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|0
1638980330000|2021-12-08 16:18:50|3001.64|3001.64|3001.32|3001.32|3001.64|3001.64|3001.32|3001.32|0
1638980340000|2021-12-08 16:19:00|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|0
1638980360000|2021-12-08 16:19:20|3001.24|3001.24|3001.24|3001.24|3001.24|3001.24|3001.24|3001.24|0
1638980370000|2021-12-08 16:19:30|3000.95|3000.95|3000.89|3000.89|3000.95|3000.95|3000.77|3000.77|0
1638980380000|2021-12-08 16:19:40|3000.84|3000.84|3000.92|3000.92|3000.99|3000.99|3000.84|3000.84|0
1638980390000|2021-12-08 16:19:50|3000.86|3000.86|3001.43|3001.43|3001.43|3001.43|3000.86|3000.86|0
1638980400000|2021-12-08 16:20:00|3001.36|3001.36|3001|3001|3001.36|3001.36|3001|3001|0
1638980410000|2021-12-08 16:20:10|3000.9|3000.9|3000.45|3000.45|3000.9|3000.9|3000.45|3000.45|0
1638980430000|2021-12-08 16:20:30|3000.39|3000.39|3000.58|3000.58|3000.58|3000.58|3000.39|3000.39|0
1638980440000|2021-12-08 16:20:40|3000.71|3000.71|3001.33|3001.33|3001.33|3001.33|3000.71|3000.71|0
1638980450000|2021-12-08 16:20:50|3001.39|3001.39|3001.29|3001.29|3001.39|3001.39|3001.24|3001.24|0
1638980460000|2021-12-08 16:21:00|3001.36|3001.36|3001.54|3001.54|3001.54|3001.54|3001.36|3001.36|0
1638980470000|2021-12-08 16:21:10|3001.43|3001.43|3001.3|3001.3|3001.43|3001.43|3001.3|3001.3|0
1638980480000|2021-12-08 16:21:20|3001.24|3001.24|3001.47|3001.47|3001.47|3001.47|3001.18|3001.18|0
1638980490000|2021-12-08 16:21:30|3001.58|3001.58|3001.53|3001.53|3001.58|3001.58|3001.53|3001.53|0
1638980500000|2021-12-08 16:21:40|3001.48|3001.48|3001.48|3001.48|3001.48|3001.48|3001.48|3001.48|0
1638980510000|2021-12-08 16:21:50|3001.54|3001.54|3001.47|3001.47|3001.54|3001.54|3001.47|3001.47|0
1638980540000|2021-12-08 16:22:20|3001.43|3001.43|3001.66|3001.66|3001.66|3001.66|3001.43|3001.43|0
1638980560000|2021-12-08 16:22:40|3001.72|3001.72|3001.96|3001.96|3001.96|3001.96|3001.72|3001.72|0
1638980570000|2021-12-08 16:22:50|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|0
1638980580000|2021-12-08 16:23:00|3002.14|3002.14|3002.14|3002.14|3002.14|3002.14|3002.14|3002.14|0
1638980600000|2021-12-08 16:23:20|3002.25|3002.25|3001.59|3001.59|3002.25|3002.25|3001.59|3001.59|0
1638980610000|2021-12-08 16:23:30|3001.52|3001.52|3001.52|3001.52|3001.52|3001.52|3001.52|3001.52|0
1638980620000|2021-12-08 16:23:40|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|0
1638980630000|2021-12-08 16:23:50|3001.51|3001.51|3001.28|3001.28|3001.51|3001.51|3001.28|3001.28|0
1638980640000|2021-12-08 16:24:00|3001.32|3001.32|3001.43|3001.43|3001.43|3001.43|3001.32|3001.32|0
1638980650000|2021-12-08 16:24:10|3001.49|3001.49|3001.49|3001.49|3001.49|3001.49|3001.49|3001.49|0
1638980660000|2021-12-08 16:24:20|3002.06|3002.06|3002.13|3002.13|3002.13|3002.13|3002.06|3002.06|0
1638980670000|2021-12-08 16:24:30|3002.07|3002.07|3002.07|3002.07|3002.07|3002.07|3002.07|3002.07|0
1638980680000|2021-12-08 16:24:40|3002.09|3002.09|3002.09|3002.09|3002.09|3002.09|3002.09|3002.09|0
1638980690000|2021-12-08 16:24:50|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|0
1638980700000|2021-12-08 16:25:00|3001.97|3001.97|3001.81|3001.81|3001.97|3001.97|3001.7|3001.7|0
1638980710000|2021-12-08 16:25:10|3001.7|3001.7|3001.61|3001.61|3001.78|3001.78|3001.6|3001.6|0
1638980720000|2021-12-08 16:25:20|3001.38|3001.38|3001.77|3001.77|3001.77|3001.77|3001.38|3001.38|0
1638980730000|2021-12-08 16:25:30|3001.49|3001.49|3001.11|3001.11|3001.49|3001.49|3001.11|3001.11|0
1638980740000|2021-12-08 16:25:40|3001.07|3001.07|3000.63|3000.63|3001.07|3001.07|3000.63|3000.63|0
1638980750000|2021-12-08 16:25:50|3000.67|3000.67|3000.81|3000.81|3000.81|3000.81|3000.67|3000.67|0
1638980760000|2021-12-08 16:26:00|3000.85|3000.85|3000.51|3000.51|3000.85|3000.85|3000.51|3000.51|0
1638980770000|2021-12-08 16:26:10|3000.54|3000.54|3000.83|3000.83|3000.83|3000.83|3000.54|3000.54|0
1638980780000|2021-12-08 16:26:20|3001.12|3001.12|3001.12|3001.12|3001.12|3001.12|3001.12|3001.12|0
1638980790000|2021-12-08 16:26:30|3001.02|3001.02|3000.63|3000.63|3001.02|3001.02|3000.63|3000.63|0
1638980800000|2021-12-08 16:26:40|3000.61|3000.61|3000.02|3000.02|3000.61|3000.61|3000.02|3000.02|0
1638980810000|2021-12-08 16:26:50|2999.95|2999.95|2999.76|2999.76|2999.95|2999.95|2999.72|2999.72|0
1638980820000|2021-12-08 16:27:00|2999.79|2999.79|3000.27|3000.27|3000.3|3000.3|2999.69|2999.69|0
1638980830000|2021-12-08 16:27:10|3000.13|3000.13|2999.22|2999.22|3000.13|3000.13|2999.22|2999.22|0
1638980840000|2021-12-08 16:27:20|2999.27|2999.27|2999.51|2999.51|2999.51|2999.51|2999.12|2999.12|0
1638980860000|2021-12-08 16:27:40|2999.23|2999.23|2999.11|2999.11|2999.23|2999.23|2999.11|2999.11|0
1638980870000|2021-12-08 16:27:50|2998.97|2998.97|2999.08|2999.08|2999.08|2999.08|2998.97|2998.97|0
1638980880000|2021-12-08 16:28:00|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|0
1638980890000|2021-12-08 16:28:10|2998.85|2998.85|2998.84|2998.84|2998.85|2998.85|2998.74|2998.74|0
1638980900000|2021-12-08 16:28:20|2998.55|2998.55|2998.52|2998.52|2998.55|2998.55|2998.52|2998.52|0
1638980910000|2021-12-08 16:28:30|2998.67|2998.67|2998.6|2998.6|2998.67|2998.67|2998.57|2998.57|0
1638980920000|2021-12-08 16:28:40|2998.62|2998.62|2998.73|2998.73|2998.9|2998.9|2998.61|2998.61|0
1638980940000|2021-12-08 16:29:00|2998.74|2998.74|2999.32|2999.32|2999.32|2999.32|2998.74|2998.74|0
1638980950000|2021-12-08 16:29:10|2999.45|2999.45|2999.92|2999.92|2999.92|2999.92|2999.35|2999.35|0
1638980960000|2021-12-08 16:29:20|2999.77|2999.77|2999.77|2999.77|2999.77|2999.77|2999.77|2999.77|0
1638980970000|2021-12-08 16:29:30|2999.82|2999.82|2999.49|2999.49|2999.82|2999.82|2999.12|2999.12|0
1638980980000|2021-12-08 16:29:40|2999.39|2999.39|2999.58|2999.58|2999.94|2999.94|2999.37|2999.37|0
1638980990000|2021-12-08 16:29:50|2999.71|2999.71|2999.22|2999.22|2999.71|2999.71|2999.15|2999.15|0
1639037700000|2021-12-09 08:15:00|3010.52|3010.52|3010.52|3010.52|3010.52|3010.52|3010.52|3010.52|0
1639037710000|2021-12-09 08:15:10|3010.39|3010.39|3011.31|3011.31|3011.31|3011.31|3010.39|3010.39|0
1639037720000|2021-12-09 08:15:20|3011.36|3011.36|3010.19|3010.19|3011.36|3011.36|3010.19|3010.19|0
1639037730000|2021-12-09 08:15:30|3010.09|3010.09|3010.17|3010.17|3010.17|3010.17|3010.09|3010.09|0
1639037740000|2021-12-09 08:15:40|3010.22|3010.22|3010.21|3010.21|3010.48|3010.48|3010.21|3010.21|0
1639037750000|2021-12-09 08:15:50|3010.35|3010.35|3010.65|3010.65|3010.65|3010.65|3010.35|3010.35|0
1639037760000|2021-12-09 08:16:00|3010.67|3010.67|3010.7|3010.7|3010.7|3010.7|3010.67|3010.67|0
1639037770000|2021-12-09 08:16:10|3010.56|3010.56|3010.33|3010.33|3010.56|3010.56|3010.33|3010.33|0
1639037780000|2021-12-09 08:16:20|3010.64|3010.64|3010.43|3010.43|3010.64|3010.64|3010.43|3010.43|0
1639037790000|2021-12-09 08:16:30|3010.49|3010.49|3010.77|3010.77|3011.06|3011.06|3010.49|3010.49|0
1639037820000|2021-12-09 08:17:00|3010.87|3010.87|3010.19|3010.19|3010.87|3010.87|3010.19|3010.19|0
1639037830000|2021-12-09 08:17:10|3010.12|3010.12|3010.12|3010.12|3010.12|3010.12|3010.12|3010.12|0
1639037840000|2021-12-09 08:17:20|3010.23|3010.23|3009.69|3009.69|3010.23|3010.23|3009.69|3009.69|0
1639037880000|2021-12-09 08:18:00|3009.65|3009.65|3009.54|3009.54|3009.65|3009.65|3009.54|3009.54|0
1639037890000|2021-12-09 08:18:10|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|0
1639037900000|2021-12-09 08:18:20|3010.7|3010.7|3010.83|3010.83|3010.83|3010.83|3010.7|3010.7|0
1639037920000|2021-12-09 08:18:40|3010.46|3010.46|3010.46|3010.46|3010.46|3010.46|3010.46|3010.46|0
1639037930000|2021-12-09 08:18:50|3010.75|3010.75|3010.75|3010.75|3010.75|3010.75|3010.75|3010.75|0
1639037940000|2021-12-09 08:19:00|3010.33|3010.33|3010.14|3010.14|3010.33|3010.33|3010.06|3010.06|0
1639037950000|2021-12-09 08:19:10|3010.34|3010.34|3010.34|3010.34|3010.34|3010.34|3010.34|3010.34|0
1639037960000|2021-12-09 08:19:20|3010.55|3010.55|3010.55|3010.55|3010.55|3010.55|3010.55|3010.55|0
1639037970000|2021-12-09 08:19:30|3010.41|3010.41|3010.57|3010.57|3010.86|3010.86|3010.41|3010.41|0
1639037990000|2021-12-09 08:19:50|3010.78|3010.78|3010.91|3010.91|3010.91|3010.91|3010.71|3010.71|0
1639038000000|2021-12-09 08:20:00|3010.69|3010.69|3010.83|3010.83|3010.83|3010.83|3010.47|3010.47|0
1639038020000|2021-12-09 08:20:20|3010.93|3010.93|3010.94|3010.94|3011|3011|3010.93|3010.93|0
1639038050000|2021-12-09 08:20:50|3010.88|3010.88|3010.63|3010.63|3010.88|3010.88|3010.63|3010.63|0
1639038080000|2021-12-09 08:21:20|3011.22|3011.22|3011.24|3011.24|3011.24|3011.24|3011.12|3011.12|0
1639038090000|2021-12-09 08:21:30|3010.97|3010.97|3011.1|3011.1|3011.1|3011.1|3010.97|3010.97|0
1639038100000|2021-12-09 08:21:40|3011.38|3011.38|3011.38|3011.38|3011.38|3011.38|3011.38|3011.38|0
1639038110000|2021-12-09 08:21:50|3010.94|3010.94|3010.35|3010.35|3010.94|3010.94|3010.35|3010.35|0
1639038120000|2021-12-09 08:22:00|3010.08|3010.08|3010.3|3010.3|3010.3|3010.3|3010.08|3010.08|0
1639038130000|2021-12-09 08:22:10|3010.28|3010.28|3010.26|3010.26|3010.28|3010.28|3010.26|3010.26|0
1639038140000|2021-12-09 08:22:20|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|0
1639038150000|2021-12-09 08:22:30|3009.81|3009.81|3009.81|3009.81|3009.81|3009.81|3009.81|3009.81|0
1639038160000|2021-12-09 08:22:40|3009.93|3009.93|3009.93|3009.93|3009.93|3009.93|3009.93|3009.93|0
1639038170000|2021-12-09 08:22:50|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|0
1639038180000|2021-12-09 08:23:00|3009.91|3009.91|3008.87|3008.87|3009.91|3009.91|3008.77|3008.77|0
1639038190000|2021-12-09 08:23:10|3008.77|3008.77|3009.16|3009.16|3009.16|3009.16|3008.77|3008.77|0
1639038230000|2021-12-09 08:23:50|3009.3|3009.3|3009.3|3009.3|3009.3|3009.3|3009.3|3009.3|0
1639038240000|2021-12-09 08:24:00|3009.57|3009.57|3009.57|3009.57|3009.57|3009.57|3009.57|3009.57|0
1639038250000|2021-12-09 08:24:10|3009.62|3009.62|3009.62|3009.62|3009.62|3009.62|3009.62|3009.62|0
1639038260000|2021-12-09 08:24:20|3010.14|3010.14|3010.14|3010.14|3010.14|3010.14|3010.14|3010.14|0
1639038270000|2021-12-09 08:24:30|3010.04|3010.04|3010.04|3010.04|3010.04|3010.04|3010.04|3010.04|0
1639038280000|2021-12-09 08:24:40|3010.01|3010.01|3009.84|3009.84|3010.06|3010.06|3009.84|3009.84|0
1639038290000|2021-12-09 08:24:50|3009.95|3009.95|3009.95|3009.95|3009.95|3009.95|3009.95|3009.95|0
1639038300000|2021-12-09 08:25:00|3009.89|3009.89|3009.89|3009.89|3009.89|3009.89|3009.89|3009.89|0
1639038310000|2021-12-09 08:25:10|3010.33|3010.33|3010.33|3010.33|3010.33|3010.33|3010.33|3010.33|0
1639038330000|2021-12-09 08:25:30|3010.11|3010.11|3009.57|3009.57|3010.11|3010.11|3009.57|3009.57|0
1639038350000|2021-12-09 08:25:50|3009.36|3009.36|3008.97|3008.97|3009.36|3009.36|3008.85|3008.85|0
1639038360000|2021-12-09 08:26:00|3009.2|3009.2|3009.32|3009.32|3009.32|3009.32|3009.2|3009.2|0
1639038400000|2021-12-09 08:26:40|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|0
1639038420000|2021-12-09 08:27:00|3009.48|3009.48|3009.48|3009.48|3009.48|3009.48|3009.48|3009.48|0
1639038450000|2021-12-09 08:27:30|3009.38|3009.38|3009.38|3009.38|3009.38|3009.38|3009.38|3009.38|0
1639038470000|2021-12-09 08:27:50|3009.49|3009.49|3009.49|3009.49|3009.49|3009.49|3009.49|3009.49|0
1639038480000|2021-12-09 08:28:00|3009.64|3009.64|3009.64|3009.64|3009.64|3009.64|3009.64|3009.64|0
1639038520000|2021-12-09 08:28:40|3009.84|3009.84|3009.84|3009.84|3009.84|3009.84|3009.84|3009.84|0
1639038530000|2021-12-09 08:28:50|3009.8|3009.8|3009.8|3009.8|3009.8|3009.8|3009.8|3009.8|0
1639038540000|2021-12-09 08:29:00|3009.67|3009.67|3009.86|3009.86|3009.91|3009.91|3009.67|3009.67|0
1639038550000|2021-12-09 08:29:10|3009.97|3009.97|3009.74|3009.74|3009.97|3009.97|3009.51|3009.51|0
1639038560000|2021-12-09 08:29:20|3009.83|3009.83|3009.83|3009.83|3009.83|3009.83|3009.83|3009.83|0
1639038570000|2021-12-09 08:29:30|3010.28|3010.28|3010.44|3010.44|3010.44|3010.44|3010.18|3010.18|0
1639038600000|2021-12-09 08:30:00|3011.01|3011.01|3011.03|3011.03|3011.03|3011.03|3011.01|3011.01|0
1639038610000|2021-12-09 08:30:10|3010.89|3010.89|3010.89|3010.89|3010.89|3010.89|3010.89|3010.89|0
1639038640000|2021-12-09 08:30:40|3011|3011|3011.21|3011.21|3011.21|3011.21|3011|3011|0
1639038650000|2021-12-09 08:30:50|3011.49|3011.49|3011.49|3011.49|3011.49|3011.49|3011.49|3011.49|0
1639038660000|2021-12-09 08:31:00|3011.44|3011.44|3011.44|3011.44|3011.44|3011.44|3011.44|3011.44|0
1639038670000|2021-12-09 08:31:10|3011.28|3011.28|3011.5|3011.5|3011.5|3011.5|3011.28|3011.28|0
1639038680000|2021-12-09 08:31:20|3011.84|3011.84|3011.73|3011.73|3011.84|3011.84|3011.73|3011.73|0
1639038690000|2021-12-09 08:31:30|3011.5|3011.5|3011.67|3011.67|3011.67|3011.67|3011.5|3011.5|0
1639038700000|2021-12-09 08:31:40|3011.57|3011.57|3010.82|3010.82|3011.57|3011.57|3010.82|3010.82|0
1639038710000|2021-12-09 08:31:50|3010.88|3010.88|3010.38|3010.38|3010.88|3010.88|3010.38|3010.38|0
1639038720000|2021-12-09 08:32:00|3009.95|3009.95|3009.95|3009.95|3009.95|3009.95|3009.95|3009.95|0
1639038730000|2021-12-09 08:32:10|3009.79|3009.79|3009.8|3009.8|3009.92|3009.92|3009.68|3009.68|0
1639038740000|2021-12-09 08:32:20|3009.78|3009.78|3009.74|3009.74|3009.78|3009.78|3009.74|3009.74|0
1639038750000|2021-12-09 08:32:30|3009.8|3009.8|3009.8|3009.8|3009.8|3009.8|3009.8|3009.8|0
1639038760000|2021-12-09 08:32:40|3009.76|3009.76|3009.89|3009.89|3009.96|3009.96|3009.68|3009.68|0
1639038770000|2021-12-09 08:32:50|3009.78|3009.78|3009.78|3009.78|3009.78|3009.78|3009.78|3009.78|0
1639038790000|2021-12-09 08:33:10|3009.49|3009.49|3009.26|3009.26|3009.49|3009.49|3009.26|3009.26|0
1639038810000|2021-12-09 08:33:30|3009.63|3009.63|3009.82|3009.82|3009.94|3009.94|3009.63|3009.63|0
1639038820000|2021-12-09 08:33:40|3009.85|3009.85|3009.87|3009.87|3009.87|3009.87|3009.82|3009.82|0
1639038840000|2021-12-09 08:34:00|3009.72|3009.72|3010.02|3010.02|3010.02|3010.02|3009.72|3009.72|0
1639038880000|2021-12-09 08:34:40|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|0
1639038900000|2021-12-09 08:35:00|3009.7|3009.7|3009.7|3009.7|3009.7|3009.7|3009.7|3009.7|0
1639038930000|2021-12-09 08:35:30|3009.85|3009.85|3010.19|3010.19|3010.19|3010.19|3009.85|3009.85|0
1639038950000|2021-12-09 08:35:50|3010.41|3010.41|3010.8|3010.8|3010.8|3010.8|3010.41|3010.41|0
1639038960000|2021-12-09 08:36:00|3010.76|3010.76|3010.76|3010.76|3010.76|3010.76|3010.76|3010.76|0
1639038970000|2021-12-09 08:36:10|3010.83|3010.83|3010.83|3010.83|3010.83|3010.83|3010.83|3010.83|0
1639038980000|2021-12-09 08:36:20|3010.68|3010.68|3010.68|3010.68|3010.68|3010.68|3010.68|3010.68|0
1639038990000|2021-12-09 08:36:30|3010.64|3010.64|3010.91|3010.91|3010.91|3010.91|3010.55|3010.55|0
1639039000000|2021-12-09 08:36:40|3010.67|3010.67|3010.53|3010.53|3010.67|3010.67|3010.53|3010.53|0
1639039010000|2021-12-09 08:36:50|3010.5|3010.5|3010.52|3010.52|3010.59|3010.59|3010.48|3010.48|0
1639039020000|2021-12-09 08:37:00|3010.23|3010.23|3010.01|3010.01|3010.23|3010.23|3009.88|3009.88|0
1639039030000|2021-12-09 08:37:10|3009.74|3009.74|3009.63|3009.63|3009.85|3009.85|3009.63|3009.63|0
1639039040000|2021-12-09 08:37:20|3009.19|3009.19|3009.08|3009.08|3009.19|3009.19|3009.08|3009.08|0
1639039050000|2021-12-09 08:37:30|3009.2|3009.2|3009.04|3009.04|3009.28|3009.28|3009.04|3009.04|0
1639039060000|2021-12-09 08:37:40|3009.07|3009.07|3009.07|3009.07|3009.07|3009.07|3009.07|3009.07|0
1639039070000|2021-12-09 08:37:50|3009.09|3009.09|3009.2|3009.2|3009.2|3009.2|3009.09|3009.09|0
1639039090000|2021-12-09 08:38:10|3008.98|3008.98|3008.99|3008.99|3008.99|3008.99|3008.98|3008.98|0
1639039100000|2021-12-09 08:38:20|3009.11|3009.11|3008.9|3008.9|3009.22|3009.22|3008.9|3008.9|0
1639039110000|2021-12-09 08:38:30|3008.69|3008.69|3008.29|3008.29|3008.69|3008.69|3008.29|3008.29|0
1639039130000|2021-12-09 08:38:50|3008.18|3008.18|3008.08|3008.08|3008.18|3008.18|3008.08|3008.08|0
1639039140000|2021-12-09 08:39:00|3008.04|3008.04|3008.15|3008.15|3008.15|3008.15|3008.04|3008.04|0
1639039150000|2021-12-09 08:39:10|3008.13|3008.13|3008.4|3008.4|3008.4|3008.4|3008.13|3008.13|0
1639039160000|2021-12-09 08:39:20|3008.54|3008.54|3008.6|3008.6|3008.6|3008.6|3008.54|3008.54|0
1639039170000|2021-12-09 08:39:30|3008.48|3008.48|3008.48|3008.48|3008.48|3008.48|3008.48|3008.48|0
1639039210000|2021-12-09 08:40:10|3008.42|3008.42|3008.42|3008.42|3008.42|3008.42|3008.42|3008.42|0
1639039220000|2021-12-09 08:40:20|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|0
1639039230000|2021-12-09 08:40:30|3007.94|3007.94|3008.72|3008.72|3008.72|3008.72|3007.94|3007.94|0
1639039240000|2021-12-09 08:40:40|3008.82|3008.82|3008.27|3008.27|3008.98|3008.98|3008.27|3008.27|0
1639039250000|2021-12-09 08:40:50|3008.23|3008.23|3008|3008|3008.23|3008.23|3007.95|3007.95|0
1639039260000|2021-12-09 08:41:00|3007.96|3007.96|3007.93|3007.93|3007.96|3007.96|3007.93|3007.93|0
1639039270000|2021-12-09 08:41:10|3007.89|3007.89|3007.85|3007.85|3007.91|3007.91|3007.85|3007.85|0
1639039280000|2021-12-09 08:41:20|3007.79|3007.79|3007.79|3007.79|3007.79|3007.79|3007.79|3007.79|0
1639039290000|2021-12-09 08:41:30|3008.08|3008.08|3008.08|3008.08|3008.08|3008.08|3007.93|3007.93|0
1639039300000|2021-12-09 08:41:40|3008.22|3008.22|3008.22|3008.22|3008.22|3008.22|3008.22|3008.22|0
1639039320000|2021-12-09 08:42:00|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|0
1639039330000|2021-12-09 08:42:10|3007.97|3007.97|3007.97|3007.97|3007.97|3007.97|3007.97|3007.97|0
1639039340000|2021-12-09 08:42:20|3008.02|3008.02|3008.23|3008.23|3008.23|3008.23|3008.02|3008.02|0
1639039360000|2021-12-09 08:42:40|3008.03|3008.03|3008.03|3008.03|3008.03|3008.03|3008.03|3008.03|0
1639039370000|2021-12-09 08:42:50|3008.13|3008.13|3008.5|3008.5|3008.5|3008.5|3008.13|3008.13|0
1639039380000|2021-12-09 08:43:00|3008.55|3008.55|3008.99|3008.99|3008.99|3008.99|3008.55|3008.55|0
1639039400000|2021-12-09 08:43:20|3009.1|3009.1|3009.1|3009.1|3009.1|3009.1|3009.1|3009.1|0
1639039420000|2021-12-09 08:43:40|3008.83|3008.83|3008.92|3008.92|3008.98|3008.98|3008.56|3008.56|0
1639039440000|2021-12-09 08:44:00|3008.8|3008.8|3009.05|3009.05|3009.05|3009.05|3008.74|3008.74|0
1639039450000|2021-12-09 08:44:10|3009.21|3009.21|3009.48|3009.48|3009.53|3009.53|3009.21|3009.21|0
1639039470000|2021-12-09 08:44:30|3009.44|3009.44|3009.15|3009.15|3009.44|3009.44|3009.15|3009.15|0
1639039480000|2021-12-09 08:44:40|3009.11|3009.11|3009.3|3009.3|3009.3|3009.3|3009.06|3009.06|0
1639039500000|2021-12-09 08:45:00|3009.24|3009.24|3009.07|3009.07|3009.24|3009.24|3009.07|3009.07|0
1639039510000|2021-12-09 08:45:10|3008.76|3008.76|3008.96|3008.96|3008.96|3008.96|3008.76|3008.76|0
1639039520000|2021-12-09 08:45:20|3009.07|3009.07|3009.07|3009.07|3009.07|3009.07|3009.07|3009.07|0
1639039550000|2021-12-09 08:45:50|3009.17|3009.17|3009.32|3009.32|3009.32|3009.32|3009.17|3009.17|0
1639039560000|2021-12-09 08:46:00|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|0
1639039590000|2021-12-09 08:46:30|3009.28|3009.28|3009.28|3009.28|3009.28|3009.28|3009.28|3009.28|0
1639039610000|2021-12-09 08:46:50|3009.72|3009.72|3009.72|3009.72|3009.72|3009.72|3009.72|3009.72|0
1639039620000|2021-12-09 08:47:00|3009.23|3009.23|3009.23|3009.23|3009.23|3009.23|3009.23|3009.23|0
1639039640000|2021-12-09 08:47:20|3009.21|3009.21|3009.13|3009.13|3009.21|3009.21|3009.13|3009.13|0
1639039650000|2021-12-09 08:47:30|3009.2|3009.2|3009.27|3009.27|3009.27|3009.27|3009.2|3009.2|0
1639039660000|2021-12-09 08:47:40|3009.22|3009.22|3009.22|3009.22|3009.22|3009.22|3009.22|3009.22|0
1639039680000|2021-12-09 08:48:00|3009|3009|3008.96|3008.96|3009.03|3009.03|3008.96|3008.96|0
1639039690000|2021-12-09 08:48:10|3009.09|3009.09|3008.9|3008.9|3009.09|3009.09|3008.9|3008.9|0
1639039700000|2021-12-09 08:48:20|3008.69|3008.69|3008.65|3008.65|3008.69|3008.69|3008.65|3008.65|0
1639039750000|2021-12-09 08:49:10|3007.92|3007.92|3007.8|3007.8|3007.92|3007.92|3007.8|3007.8|0
1639039760000|2021-12-09 08:49:20|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|0
1639039770000|2021-12-09 08:49:30|3007.7|3007.7|3007.7|3007.7|3007.7|3007.7|3007.7|3007.7|0
1639039780000|2021-12-09 08:49:40|3007.54|3007.54|3007.41|3007.41|3007.54|3007.54|3007.41|3007.41|0
1639039790000|2021-12-09 08:49:50|3007.33|3007.33|3007.3|3007.3|3007.33|3007.33|3007.3|3007.3|0
1639039800000|2021-12-09 08:50:00|3007.24|3007.24|3006.99|3006.99|3007.24|3007.24|3006.99|3006.99|0
1639039810000|2021-12-09 08:50:10|3007.07|3007.07|3007.07|3007.07|3007.07|3007.07|3007.07|3007.07|0
1639039820000|2021-12-09 08:50:20|3006.7|3006.7|3006.64|3006.64|3006.7|3006.7|3006.54|3006.54|0
1639039830000|2021-12-09 08:50:30|3006.66|3006.66|3006.11|3006.11|3006.68|3006.68|3006.11|3006.11|0
1639039840000|2021-12-09 08:50:40|3005.88|3005.88|3005.1|3005.1|3005.99|3005.99|3005.1|3005.1|0
1639039850000|2021-12-09 08:50:50|3005.35|3005.35|3005.35|3005.35|3005.35|3005.35|3005.35|3005.35|0
1639039860000|2021-12-09 08:51:00|3005.57|3005.57|3005.8|3005.8|3005.8|3005.8|3005.46|3005.46|0
1639039870000|2021-12-09 08:51:10|3005.57|3005.57|3005.57|3005.57|3005.57|3005.57|3005.57|3005.57|0
1639039880000|2021-12-09 08:51:20|3005.61|3005.61|3005.68|3005.68|3005.68|3005.68|3005.61|3005.61|0
1639039900000|2021-12-09 08:51:40|3005.57|3005.57|3005.57|3005.57|3005.57|3005.57|3005.57|3005.57|0
1639039930000|2021-12-09 08:52:10|3005.5|3005.5|3005.5|3005.5|3005.5|3005.5|3005.5|3005.5|0
1639039940000|2021-12-09 08:52:20|3005.57|3005.57|3005.57|3005.57|3005.57|3005.57|3005.57|3005.57|0
1639039950000|2021-12-09 08:52:30|3004.54|3004.54|3004.81|3004.81|3004.81|3004.81|3004.47|3004.47|0
1639039970000|2021-12-09 08:52:50|3004.92|3004.92|3004.92|3004.92|3004.92|3004.92|3004.92|3004.92|0
1639040000000|2021-12-09 08:53:20|3005.24|3005.24|3005.24|3005.24|3005.24|3005.24|3005.24|3005.24|0
1639040010000|2021-12-09 08:53:30|3005.09|3005.09|3005.02|3005.02|3005.09|3005.09|3005.02|3005.02|0
1639040050000|2021-12-09 08:54:10|3004.86|3004.86|3004.75|3004.75|3004.86|3004.86|3004.75|3004.75|0
1639040060000|2021-12-09 08:54:20|3004.81|3004.81|3004.68|3004.68|3004.81|3004.81|3004.68|3004.68|0
1639040080000|2021-12-09 08:54:40|3004.91|3004.91|3004.68|3004.68|3004.91|3004.91|3004.68|3004.68|0
1639040110000|2021-12-09 08:55:10|3004.89|3004.89|3004.89|3004.89|3004.89|3004.89|3004.89|3004.89|0
1639040120000|2021-12-09 08:55:20|3004.99|3004.99|3004.99|3004.99|3004.99|3004.99|3004.99|3004.99|0
1639040130000|2021-12-09 08:55:30|3004.87|3004.87|3004.68|3004.68|3004.87|3004.87|3004.62|3004.62|0
1639040140000|2021-12-09 08:55:40|3004.93|3004.93|3004.93|3004.93|3004.93|3004.93|3004.93|3004.93|0
1639040170000|2021-12-09 08:56:10|3005.1|3005.1|3005.18|3005.18|3005.18|3005.18|3005.1|3005.1|0
1639040180000|2021-12-09 08:56:20|3005.28|3005.28|3005.32|3005.32|3005.39|3005.39|3005.28|3005.28|0
1639040220000|2021-12-09 08:57:00|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|0
1639040230000|2021-12-09 08:57:10|3005.09|3005.09|3005.09|3005.09|3005.09|3005.09|3004.98|3004.98|0
1639040240000|2021-12-09 08:57:20|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|0
1639040260000|2021-12-09 08:57:40|3005.18|3005.18|3005.18|3005.18|3005.18|3005.18|3005.18|3005.18|0
1639040270000|2021-12-09 08:57:50|3004.96|3004.96|3004.9|3004.9|3004.96|3004.96|3004.9|3004.9|0
1639040280000|2021-12-09 08:58:00|3005.18|3005.18|3005.23|3005.23|3005.23|3005.23|3005.08|3005.08|0
1639040290000|2021-12-09 08:58:10|3005.34|3005.34|3005.34|3005.34|3005.34|3005.34|3005.34|3005.34|0
1639040300000|2021-12-09 08:58:20|3005.11|3005.11|3005.04|3005.04|3005.11|3005.11|3005.04|3005.04|0
1639040310000|2021-12-09 08:58:30|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|0
1639040320000|2021-12-09 08:58:40|3005.19|3005.19|3005.47|3005.47|3005.47|3005.47|3005.12|3005.12|0
1639040330000|2021-12-09 08:58:50|3005.23|3005.23|3004.8|3004.8|3005.23|3005.23|3004.8|3004.8|0
1639040340000|2021-12-09 08:59:00|3004.76|3004.76|3004.66|3004.66|3004.76|3004.76|3004.66|3004.66|0
1639040350000|2021-12-09 08:59:10|3004.43|3004.43|3004|3004|3004.43|3004.43|3004|3004|0
1639040370000|2021-12-09 08:59:30|3004.29|3004.29|3004.29|3004.29|3004.29|3004.29|3004.29|3004.29|0
1639040390000|2021-12-09 08:59:50|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|0
1639040420000|2021-12-09 09:00:20|3004.09|3004.09|3004.16|3004.16|3004.29|3004.29|3004.09|3004.09|0
1639040440000|2021-12-09 09:00:40|3004.28|3004.28|3004.39|3004.39|3004.39|3004.39|3004.28|3004.28|0
1639040490000|2021-12-09 09:01:30|3004.02|3004.02|3004.02|3004.02|3004.02|3004.02|3004.02|3004.02|0
1639040500000|2021-12-09 09:01:40|3003.74|3003.74|3003.24|3003.24|3003.74|3003.74|3003.24|3003.24|0
1639040510000|2021-12-09 09:01:50|3002.9|3002.9|3001.86|3001.86|3002.9|3002.9|3001.86|3001.86|0
1639040520000|2021-12-09 09:02:00|3001.65|3001.65|3001.71|3001.71|3001.71|3001.71|3001.59|3001.59|0
1639040540000|2021-12-09 09:02:20|3001.12|3001.12|3001.18|3001.18|3001.18|3001.18|3001.12|3001.12|0
1639040560000|2021-12-09 09:02:40|3001.12|3001.12|3001.12|3001.12|3001.12|3001.12|3001.12|3001.12|0
1639040570000|2021-12-09 09:02:50|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|0
1639040580000|2021-12-09 09:03:00|3000.8|3000.8|3000.73|3000.73|3000.8|3000.8|3000.73|3000.73|0
1639040600000|2021-12-09 09:03:20|3000.8|3000.8|3000.96|3000.96|3000.96|3000.96|3000.8|3000.8|0
1639040610000|2021-12-09 09:03:30|3000.86|3000.86|3000.79|3000.79|3000.86|3000.86|3000.79|3000.79|0
1639040620000|2021-12-09 09:03:40|3001.23|3001.23|3001.33|3001.33|3001.33|3001.33|3001.23|3001.23|0
1639040630000|2021-12-09 09:03:50|3001.64|3001.64|3001.22|3001.22|3001.64|3001.64|3001.22|3001.22|0
1639040680000|2021-12-09 09:04:40|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|0
1639040700000|2021-12-09 09:05:00|3001.51|3001.51|3001.39|3001.39|3001.51|3001.51|3001.39|3001.39|0
1639040720000|2021-12-09 09:05:20|3001.33|3001.33|3001.44|3001.44|3001.44|3001.44|3001.33|3001.33|0
1639040760000|2021-12-09 09:06:00|3001.46|3001.46|3001.48|3001.48|3001.48|3001.48|3001.35|3001.35|0
1639040780000|2021-12-09 09:06:20|3001.58|3001.58|3001.46|3001.46|3001.58|3001.58|3001.46|3001.46|0
1639040790000|2021-12-09 09:06:30|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|0
1639040800000|2021-12-09 09:06:40|3001.46|3001.46|3001.46|3001.46|3001.46|3001.46|3001.46|3001.46|0
1639040820000|2021-12-09 09:07:00|3001.35|3001.35|3001.35|3001.35|3001.35|3001.35|3001.35|3001.35|0
1639040860000|2021-12-09 09:07:40|3001.41|3001.41|3001.47|3001.47|3001.47|3001.47|3001.41|3001.41|0
1639040870000|2021-12-09 09:07:50|3001.31|3001.31|3001.2|3001.2|3001.31|3001.31|3001.2|3001.2|0
1639040880000|2021-12-09 09:08:00|3001.25|3001.25|3001.25|3001.25|3001.25|3001.25|3001.25|3001.25|0
1639040890000|2021-12-09 09:08:10|3001.14|3001.14|3001.14|3001.14|3001.14|3001.14|3001.14|3001.14|0
1639040930000|2021-12-09 09:08:50|3001.16|3001.16|3000.94|3000.94|3001.24|3001.24|3000.94|3000.94|0
1639040940000|2021-12-09 09:09:00|3000.96|3000.96|3001.18|3001.18|3001.18|3001.18|3000.96|3000.96|0
1639040970000|2021-12-09 09:09:30|3001.2|3001.2|3001.49|3001.49|3001.49|3001.49|3001.2|3001.2|0
1639040990000|2021-12-09 09:09:50|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|0
1639041000000|2021-12-09 09:10:00|3001.48|3001.48|3001.6|3001.6|3001.6|3001.6|3001.48|3001.48|0
1639041020000|2021-12-09 09:10:20|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|0
1639041030000|2021-12-09 09:10:30|3001.62|3001.62|3001.62|3001.62|3001.62|3001.62|3001.62|3001.62|0
1639041050000|2021-12-09 09:10:50|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|0
1639041060000|2021-12-09 09:11:00|3001.41|3001.41|3001.36|3001.36|3001.41|3001.41|3001.36|3001.36|0
1639041070000|2021-12-09 09:11:10|3001.25|3001.25|3001.09|3001.09|3001.25|3001.25|3001.09|3001.09|0
1639041080000|2021-12-09 09:11:20|3000.96|3000.96|3000.91|3000.91|3001.02|3001.02|3000.86|3000.86|0
1639041090000|2021-12-09 09:11:30|3000.76|3000.76|2999.91|2999.91|3000.76|3000.76|2999.91|2999.91|0
1639041100000|2021-12-09 09:11:40|3000.03|3000.03|2999.78|2999.78|3000.03|3000.03|2999.78|2999.78|0
1639041120000|2021-12-09 09:12:00|2999.67|2999.67|2999.77|2999.77|2999.77|2999.77|2999.67|2999.67|0
1639041130000|2021-12-09 09:12:10|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|0
1639041140000|2021-12-09 09:12:20|2999.77|2999.77|2999.93|2999.93|2999.93|2999.93|2999.77|2999.77|0
1639041170000|2021-12-09 09:12:50|2999.61|2999.61|2999.72|2999.72|2999.72|2999.72|2999.61|2999.61|0
1639041180000|2021-12-09 09:13:00|2999.88|2999.88|2999.99|2999.99|2999.99|2999.99|2999.88|2999.88|0
1639041220000|2021-12-09 09:13:40|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|0
1639041240000|2021-12-09 09:14:00|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|0
1639041250000|2021-12-09 09:14:10|2999.3|2999.3|2999|2999|2999.3|2999.3|2999|2999|0
1639041260000|2021-12-09 09:14:20|2998.89|2998.89|2998.81|2998.81|2999.11|2999.11|2998.81|2998.81|0
1639041270000|2021-12-09 09:14:30|2998.99|2998.99|2999.31|2999.31|2999.46|2999.46|2998.99|2998.99|0
1639041280000|2021-12-09 09:14:40|2999.28|2999.28|3000.01|3000.01|3000.01|3000.01|2999.28|2999.28|0
1639041290000|2021-12-09 09:14:50|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|0
1639041300000|2021-12-09 09:15:00|3000.34|3000.34|3000.45|3000.45|3000.45|3000.45|3000.34|3000.34|0
1639041310000|2021-12-09 09:15:10|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|0
1639041320000|2021-12-09 09:15:20|3000.4|3000.4|3000.46|3000.46|3000.62|3000.62|3000.4|3000.4|0
1639041330000|2021-12-09 09:15:30|3000.17|3000.17|3000.28|3000.28|3000.28|3000.28|3000.07|3000.07|0
1639041340000|2021-12-09 09:15:40|3000.15|3000.15|3000.32|3000.32|3000.32|3000.32|3000.15|3000.15|0
1639041350000|2021-12-09 09:15:50|3000.69|3000.69|3001.18|3001.18|3001.19|3001.19|3000.69|3000.69|0
1639041360000|2021-12-09 09:16:00|3001.4|3001.4|3002.2|3002.2|3002.2|3002.2|3001.4|3001.4|0
1639041370000|2021-12-09 09:16:10|3002.42|3002.42|3002.42|3002.42|3002.42|3002.42|3002.42|3002.42|0
1639041380000|2021-12-09 09:16:20|3002.52|3002.52|3002.58|3002.58|3002.58|3002.58|3002.47|3002.47|0
1639041410000|2021-12-09 09:16:50|3002.69|3002.69|3002.58|3002.58|3002.69|3002.69|3002.58|3002.58|0
1639041420000|2021-12-09 09:17:00|3002.56|3002.56|3002.26|3002.26|3002.56|3002.56|3002.26|3002.26|0
1639041430000|2021-12-09 09:17:10|3002.39|3002.39|3002.45|3002.45|3002.45|3002.45|3002.39|3002.39|0
1639041440000|2021-12-09 09:17:20|3002.55|3002.55|3002.66|3002.66|3002.66|3002.66|3002.55|3002.55|0
1639041460000|2021-12-09 09:17:40|3002.94|3002.94|3002.94|3002.94|3002.94|3002.94|3002.94|3002.94|0
1639041500000|2021-12-09 09:18:20|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|0
1639041570000|2021-12-09 09:19:30|3003.19|3003.19|3003.19|3003.19|3003.19|3003.19|3003.19|3003.19|0
1639041590000|2021-12-09 09:19:50|3003.24|3003.24|3003.21|3003.21|3003.24|3003.24|3003.21|3003.21|0
1639041600000|2021-12-09 09:20:00|3003.24|3003.24|3003.25|3003.25|3003.25|3003.25|3003.24|3003.24|0
1639041620000|2021-12-09 09:20:20|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|0
1639041630000|2021-12-09 09:20:30|3003.19|3003.19|3003.26|3003.26|3003.26|3003.26|3003.19|3003.19|0
1639041660000|2021-12-09 09:21:00|3003.25|3003.25|3003.25|3003.25|3003.25|3003.25|3003.25|3003.25|0
1639041690000|2021-12-09 09:21:30|3003.45|3003.45|3003.25|3003.25|3003.45|3003.45|3003.25|3003.25|0
1639041700000|2021-12-09 09:21:40|3003.5|3003.5|3003.73|3003.73|3003.73|3003.73|3003.5|3003.5|0
1639041720000|2021-12-09 09:22:00|3003.84|3003.84|3004.41|3004.41|3004.41|3004.41|3003.84|3003.84|0
1639041730000|2021-12-09 09:22:10|3004.52|3004.52|3004.74|3004.74|3004.74|3004.74|3004.52|3004.52|0
1639041740000|2021-12-09 09:22:20|3004.78|3004.78|3004.83|3004.83|3004.99|3004.99|3004.72|3004.72|0
1639041750000|2021-12-09 09:22:30|3004.56|3004.56|3005.38|3005.38|3005.38|3005.38|3004.17|3004.17|0
1639041760000|2021-12-09 09:22:40|3005.49|3005.49|3005.16|3005.16|3005.49|3005.49|3005.16|3005.16|0
1639041770000|2021-12-09 09:22:50|3005.19|3005.19|3005.19|3005.19|3005.19|3005.19|3005.19|3005.19|0
1639041790000|2021-12-09 09:23:10|3004.99|3004.99|3004.89|3004.89|3004.99|3004.99|3004.89|3004.89|0
1639041800000|2021-12-09 09:23:20|3004.95|3004.95|3004.95|3004.95|3005.06|3005.06|3004.9|3004.9|0
1639041820000|2021-12-09 09:23:40|3005.4|3005.4|3007.21|3007.21|3007.21|3007.21|3005.4|3005.4|0
1639041830000|2021-12-09 09:23:50|3007.07|3007.07|3006.86|3006.86|3007.07|3007.07|3006.86|3006.86|0
1639041840000|2021-12-09 09:24:00|3006.96|3006.96|3007.07|3007.07|3007.07|3007.07|3006.96|3006.96|0
1639041860000|2021-12-09 09:24:20|3007.6|3007.6|3007.49|3007.49|3007.6|3007.6|3007.49|3007.49|0
1639041870000|2021-12-09 09:24:30|3007.55|3007.55|3007.49|3007.49|3007.55|3007.55|3007.49|3007.49|0
1639041900000|2021-12-09 09:25:00|3007.44|3007.44|3007.07|3007.07|3007.49|3007.49|3007.07|3007.07|0
1639041920000|2021-12-09 09:25:20|3007.01|3007.01|3006.96|3006.96|3007.01|3007.01|3006.96|3006.96|0
1639041930000|2021-12-09 09:25:30|3006.75|3006.75|3006.64|3006.64|3006.75|3006.75|3006.64|3006.64|0
1639041940000|2021-12-09 09:25:40|3006.51|3006.51|3005.88|3005.88|3006.51|3006.51|3005.88|3005.88|0
1639041960000|2021-12-09 09:26:00|3005.82|3005.82|3005.86|3005.86|3005.86|3005.86|3005.82|3005.82|0
1639041980000|2021-12-09 09:26:20|3005.85|3005.85|3005.85|3005.85|3005.85|3005.85|3005.85|3005.85|0
1639041990000|2021-12-09 09:26:30|3005.87|3005.87|3005.87|3005.87|3005.87|3005.87|3005.87|3005.87|0
1639042010000|2021-12-09 09:26:50|3005.92|3005.92|3005.98|3005.98|3005.98|3005.98|3005.92|3005.92|0
1639042020000|2021-12-09 09:27:00|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|0
1639042040000|2021-12-09 09:27:20|3006.33|3006.33|3005.74|3005.74|3006.33|3006.33|3005.74|3005.74|0
1639042050000|2021-12-09 09:27:30|3005.8|3005.8|3005.85|3005.85|3005.85|3005.85|3005.8|3005.8|0
1639042060000|2021-12-09 09:27:40|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|0
1639042090000|2021-12-09 09:28:10|3006.28|3006.28|3006.28|3006.28|3006.28|3006.28|3006.28|3006.28|0
1639042100000|2021-12-09 09:28:20|3006.38|3006.38|3006.38|3006.38|3006.38|3006.38|3006.38|3006.38|0
1639042120000|2021-12-09 09:28:40|3007.12|3007.12|3007.12|3007.12|3007.12|3007.12|3007.12|3007.12|0
1639042130000|2021-12-09 09:28:50|3006.99|3006.99|3006.98|3006.98|3006.99|3006.99|3006.73|3006.73|0
1639042140000|2021-12-09 09:29:00|3006.86|3006.86|3006.76|3006.76|3006.86|3006.86|3006.76|3006.76|0
1639042160000|2021-12-09 09:29:20|3006.47|3006.47|3006.43|3006.43|3006.47|3006.47|3006.43|3006.43|0
1639042200000|2021-12-09 09:30:00|3006.56|3006.56|3006.18|3006.18|3006.56|3006.56|3005.97|3005.97|0
1639042210000|2021-12-09 09:30:10|3006.16|3006.16|3006.14|3006.14|3006.16|3006.16|3006.14|3006.14|0
1639042230000|2021-12-09 09:30:30|3006.27|3006.27|3006.27|3006.27|3006.27|3006.27|3006.27|3006.27|0
1639042240000|2021-12-09 09:30:40|3006.34|3006.34|3006.34|3006.34|3006.34|3006.34|3006.34|3006.34|0
1639042260000|2021-12-09 09:31:00|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|0
1639042270000|2021-12-09 09:31:10|3006.75|3006.75|3006.75|3006.75|3006.75|3006.75|3006.75|3006.75|0
1639042300000|2021-12-09 09:31:40|3007.23|3007.23|3007.23|3007.23|3007.23|3007.23|3007.23|3007.23|0
1639042310000|2021-12-09 09:31:50|3007.18|3007.18|3006.78|3006.78|3007.18|3007.18|3006.78|3006.78|0
1639042320000|2021-12-09 09:32:00|3006.71|3006.71|3006.71|3006.71|3006.71|3006.71|3006.71|3006.71|0
1639042340000|2021-12-09 09:32:20|3006.77|3006.77|3006.66|3006.66|3006.77|3006.77|3006.66|3006.66|0
1639042360000|2021-12-09 09:32:40|3006.82|3006.82|3006.87|3006.87|3006.87|3006.87|3006.82|3006.82|0
1639042370000|2021-12-09 09:32:50|3006.66|3006.66|3006.66|3006.66|3006.66|3006.66|3006.66|3006.66|0
1639042380000|2021-12-09 09:33:00|3006.97|3006.97|3006.97|3006.97|3006.97|3006.97|3006.97|3006.97|0
1639042400000|2021-12-09 09:33:20|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|0
1639042420000|2021-12-09 09:33:40|3007.02|3007.02|3006.83|3006.83|3007.02|3007.02|3006.72|3006.72|0
1639042430000|2021-12-09 09:33:50|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|0
1639042440000|2021-12-09 09:34:00|3006.68|3006.68|3006.74|3006.74|3006.85|3006.85|3006.68|3006.68|0
1639042450000|2021-12-09 09:34:10|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|0
1639042500000|2021-12-09 09:35:00|3006.43|3006.43|3006.22|3006.22|3006.43|3006.43|3006.22|3006.22|0
1639042520000|2021-12-09 09:35:20|3006.32|3006.32|3006.32|3006.32|3006.32|3006.32|3006.32|3006.32|0
1639042530000|2021-12-09 09:35:30|3006.26|3006.26|3006.29|3006.29|3006.29|3006.29|3006.26|3006.26|0
1639042550000|2021-12-09 09:35:50|3006.58|3006.58|3006.58|3006.58|3006.58|3006.58|3006.58|3006.58|0
1639042560000|2021-12-09 09:36:00|3006.8|3006.8|3006.8|3006.8|3006.8|3006.8|3006.8|3006.8|0
1639042570000|2021-12-09 09:36:10|3006.92|3006.92|3006.92|3006.92|3006.92|3006.92|3006.92|3006.92|0
1639042590000|2021-12-09 09:36:30|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|0
1639042600000|2021-12-09 09:36:40|3007.48|3007.48|3007.48|3007.48|3007.48|3007.48|3007.48|3007.48|0
1639042610000|2021-12-09 09:36:50|3007.38|3007.38|3007.38|3007.38|3007.51|3007.51|3007.38|3007.38|0
1639042620000|2021-12-09 09:37:00|3007.45|3007.45|3007.29|3007.29|3007.65|3007.65|3007.29|3007.29|0
1639042640000|2021-12-09 09:37:20|3007.33|3007.33|3007.38|3007.38|3007.38|3007.38|3007.11|3007.11|0
1639042650000|2021-12-09 09:37:30|3007.09|3007.09|3006.98|3006.98|3007.09|3007.09|3006.98|3006.98|0
1639042660000|2021-12-09 09:37:40|3006.94|3006.94|3006.94|3006.94|3006.94|3006.94|3006.94|3006.94|0
1639042680000|2021-12-09 09:38:00|3007.23|3007.23|3007.23|3007.23|3007.23|3007.23|3007.23|3007.23|0
1639042690000|2021-12-09 09:38:10|3007.17|3007.17|3007.16|3007.16|3007.17|3007.17|3007.16|3007.16|0
1639042700000|2021-12-09 09:38:20|3007.1|3007.1|3006.99|3006.99|3007.1|3007.1|3006.99|3006.99|0
1639042730000|2021-12-09 09:38:50|3006.79|3006.79|3006.79|3006.79|3006.79|3006.79|3006.79|3006.79|0
1639042740000|2021-12-09 09:39:00|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|0
1639042750000|2021-12-09 09:39:10|3006.55|3006.55|3006.55|3006.55|3006.55|3006.55|3006.55|3006.55|0
1639042760000|2021-12-09 09:39:20|3006.43|3006.43|3006.21|3006.21|3006.43|3006.43|3006.14|3006.14|0
1639042770000|2021-12-09 09:39:30|3006.32|3006.32|3006.45|3006.45|3006.45|3006.45|3006.32|3006.32|0
1639042780000|2021-12-09 09:39:40|3006.51|3006.51|3006.51|3006.51|3006.51|3006.51|3006.51|3006.51|0
1639042790000|2021-12-09 09:39:50|3006.41|3006.41|3006.38|3006.38|3006.41|3006.41|3006.31|3006.31|0
1639042820000|2021-12-09 09:40:20|3006.28|3006.28|3006.28|3006.28|3006.28|3006.28|3006.28|3006.28|0
1639042830000|2021-12-09 09:40:30|3006.24|3006.24|3006.09|3006.09|3006.24|3006.24|3006.09|3006.09|0
1639042840000|2021-12-09 09:40:40|3005.98|3005.98|3005.96|3005.96|3005.98|3005.98|3005.92|3005.92|0
1639042860000|2021-12-09 09:41:00|3006.01|3006.01|3006.01|3006.01|3006.01|3006.01|3006.01|3006.01|0
1639042870000|2021-12-09 09:41:10|3006.12|3006.12|3006.02|3006.02|3006.12|3006.12|3006.02|3006.02|0
1639042880000|2021-12-09 09:41:20|3006.14|3006.14|3006.14|3006.14|3006.14|3006.14|3006.14|3006.14|0
1639042900000|2021-12-09 09:41:40|3006.25|3006.25|3006.36|3006.36|3006.36|3006.36|3006.25|3006.25|0
1639042910000|2021-12-09 09:41:50|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|0
1639042920000|2021-12-09 09:42:00|3006.26|3006.26|3006.26|3006.26|3006.26|3006.26|3006.26|3006.26|0
1639042930000|2021-12-09 09:42:10|3006.34|3006.34|3006.45|3006.45|3006.45|3006.45|3006.21|3006.21|0
1639042940000|2021-12-09 09:42:20|3006.49|3006.49|3007.31|3007.31|3007.31|3007.31|3006.49|3006.49|0
1639042950000|2021-12-09 09:42:30|3007.37|3007.37|3007.15|3007.15|3007.37|3007.37|3007.15|3007.15|0
1639042960000|2021-12-09 09:42:40|3007.07|3007.07|3006.95|3006.95|3007.07|3007.07|3006.95|3006.95|0
1639042970000|2021-12-09 09:42:50|3006.84|3006.84|3007.28|3007.28|3007.28|3007.28|3006.84|3006.84|0
1639042980000|2021-12-09 09:43:00|3007.12|3007.12|3007.12|3007.12|3007.12|3007.12|3007.12|3007.12|0
1639042990000|2021-12-09 09:43:10|3007.33|3007.33|3007.38|3007.38|3007.38|3007.38|3007.33|3007.33|0
1639043000000|2021-12-09 09:43:20|3007.34|3007.34|3007.34|3007.34|3007.34|3007.34|3007.34|3007.34|0
1639043020000|2021-12-09 09:43:40|3007.45|3007.45|3007.43|3007.43|3007.45|3007.45|3007.43|3007.43|0
1639043030000|2021-12-09 09:43:50|3007.49|3007.49|3007.34|3007.34|3007.51|3007.51|3007.34|3007.34|0
1639043060000|2021-12-09 09:44:20|3007.38|3007.38|3007.79|3007.79|3007.79|3007.79|3007.38|3007.38|0
1639043080000|2021-12-09 09:44:40|3008.07|3008.07|3008.07|3008.07|3008.07|3008.07|3008.07|3008.07|0
1639043120000|2021-12-09 09:45:20|3008.2|3008.2|3008.2|3008.2|3008.2|3008.2|3008.2|3008.2|0
1639043130000|2021-12-09 09:45:30|3008.25|3008.25|3008.36|3008.36|3008.36|3008.36|3008.25|3008.25|0
1639043140000|2021-12-09 09:45:40|3008.43|3008.43|3008.48|3008.48|3008.54|3008.54|3008.43|3008.43|0
1639043150000|2021-12-09 09:45:50|3008.59|3008.59|3008.59|3008.59|3008.59|3008.59|3008.59|3008.59|0
1639043160000|2021-12-09 09:46:00|3008.53|3008.53|3008.44|3008.44|3008.53|3008.53|3008.33|3008.33|0
1639043190000|2021-12-09 09:46:30|3008.72|3008.72|3009|3009|3009|3009|3008.72|3008.72|0
1639043200000|2021-12-09 09:46:40|3008.94|3008.94|3009.34|3009.34|3009.34|3009.34|3008.94|3008.94|0
1639043210000|2021-12-09 09:46:50|3009.44|3009.44|3009.59|3009.59|3009.59|3009.59|3009.44|3009.44|0
1639043220000|2021-12-09 09:47:00|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|0
1639043260000|2021-12-09 09:47:40|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|0
1639043270000|2021-12-09 09:47:50|3009.55|3009.55|3009.19|3009.19|3009.55|3009.55|3009.19|3009.19|0
1639043280000|2021-12-09 09:48:00|3009.08|3009.08|3008.95|3008.95|3009.08|3009.08|3008.95|3008.95|0
1639043290000|2021-12-09 09:48:10|3009.23|3009.23|3008.95|3008.95|3009.23|3009.23|3008.95|3008.95|0
1639043300000|2021-12-09 09:48:20|3008.66|3008.66|3008.83|3008.83|3008.83|3008.83|3008.54|3008.54|0
1639043330000|2021-12-09 09:48:50|3008.54|3008.54|3008.27|3008.27|3008.54|3008.54|3008.27|3008.27|0
1639043340000|2021-12-09 09:49:00|3008.1|3008.1|3008.43|3008.43|3008.43|3008.43|3008.1|3008.1|0
1639043360000|2021-12-09 09:49:20|3008.51|3008.51|3008.62|3008.62|3008.62|3008.62|3008.51|3008.51|0
1639043370000|2021-12-09 09:49:30|3008.6|3008.6|3008.72|3008.72|3008.83|3008.83|3008.6|3008.6|0
1639043380000|2021-12-09 09:49:40|3008.67|3008.67|3008.54|3008.54|3008.67|3008.67|3008.54|3008.54|0
1639043400000|2021-12-09 09:50:00|3008.44|3008.44|3008.28|3008.28|3008.44|3008.44|3008.22|3008.22|0
1639043410000|2021-12-09 09:50:10|3008.33|3008.33|3008|3008|3008.4|3008.4|3008|3008|0
1639043420000|2021-12-09 09:50:20|3008.06|3008.06|3008.06|3008.06|3008.06|3008.06|3008.06|3008.06|0
1639043430000|2021-12-09 09:50:30|3008.11|3008.11|3008.17|3008.17|3008.17|3008.17|3008.11|3008.11|0
1639043450000|2021-12-09 09:50:50|3008.28|3008.28|3008.28|3008.28|3008.28|3008.28|3008.28|3008.28|0
1639043460000|2021-12-09 09:51:00|3008.22|3008.22|3008.12|3008.12|3008.22|3008.22|3008|3008|0
1639043510000|2021-12-09 09:51:50|3008.02|3008.02|3007.95|3007.95|3008.02|3008.02|3007.95|3007.95|0
1639043520000|2021-12-09 09:52:00|3007.67|3007.67|3007.64|3007.64|3007.67|3007.67|3007.53|3007.53|0
1639043530000|2021-12-09 09:52:10|3007.57|3007.57|3007.57|3007.57|3007.57|3007.57|3007.57|3007.57|0
1639043540000|2021-12-09 09:52:20|3007.45|3007.45|3007.27|3007.27|3007.45|3007.45|3007.27|3007.27|0
1639043550000|2021-12-09 09:52:30|3007.16|3007.16|3007.13|3007.13|3007.16|3007.16|3007.13|3007.13|0
1639043570000|2021-12-09 09:52:50|3007.1|3007.1|3006.96|3006.96|3007.1|3007.1|3006.71|3006.71|0
1639043580000|2021-12-09 09:53:00|3006.83|3006.83|3006.96|3006.96|3006.96|3006.96|3006.83|3006.83|0
1639043590000|2021-12-09 09:53:10|3007.01|3007.01|3007.01|3007.01|3007.01|3007.01|3007.01|3007.01|0
1639043630000|2021-12-09 09:53:50|3007.03|3007.03|3007.03|3007.03|3007.03|3007.03|3007.03|3007.03|0
1639043680000|2021-12-09 09:54:40|3006.87|3006.87|3006.76|3006.76|3006.87|3006.87|3006.76|3006.76|0
1639043700000|2021-12-09 09:55:00|3006.61|3006.61|3006.63|3006.63|3006.63|3006.63|3006.59|3006.59|0
1639043710000|2021-12-09 09:55:10|3006.8|3006.8|3006.76|3006.76|3006.91|3006.91|3006.76|3006.76|0
1639043750000|2021-12-09 09:55:50|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|0
1639043770000|2021-12-09 09:56:10|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|0
1639043790000|2021-12-09 09:56:30|3006.73|3006.73|3006.53|3006.53|3006.73|3006.73|3006.53|3006.53|0
1639043810000|2021-12-09 09:56:50|3006.3|3006.3|3006.3|3006.3|3006.3|3006.3|3006.3|3006.3|0
1639043850000|2021-12-09 09:57:30|3005.97|3005.97|3005.97|3005.97|3005.97|3005.97|3005.97|3005.97|0
1639043880000|2021-12-09 09:58:00|3006.1|3006.1|3006.1|3006.1|3006.1|3006.1|3006.1|3006.1|0
1639043890000|2021-12-09 09:58:10|3006.06|3006.06|3006.4|3006.4|3006.4|3006.4|3006.06|3006.06|0
1639043900000|2021-12-09 09:58:20|3006.47|3006.47|3006.58|3006.58|3006.58|3006.58|3006.47|3006.47|0
1639043920000|2021-12-09 09:58:40|3006.45|3006.45|3006.23|3006.23|3006.45|3006.45|3006.23|3006.23|0
1639043930000|2021-12-09 09:58:50|3006.29|3006.29|3006.18|3006.18|3006.29|3006.29|3006.18|3006.18|0
1639043940000|2021-12-09 09:59:00|3005.89|3005.89|3005.89|3005.89|3005.89|3005.89|3005.89|3005.89|0
1639043960000|2021-12-09 09:59:20|3005.83|3005.83|3005.83|3005.83|3005.83|3005.83|3005.83|3005.83|0
1639044040000|2021-12-09 10:00:40|3006.1|3006.1|3005.99|3005.99|3006.1|3006.1|3005.99|3005.99|0
1639044050000|2021-12-09 10:00:50|3005.94|3005.94|3005.65|3005.65|3005.94|3005.94|3005.6|3005.6|0
1639044060000|2021-12-09 10:01:00|3005.5|3005.5|3005.84|3005.84|3005.84|3005.84|3005.5|3005.5|0
1639044070000|2021-12-09 10:01:10|3005.9|3005.9|3005.52|3005.52|3005.9|3005.9|3005.52|3005.52|0
1639044080000|2021-12-09 10:01:20|3005.47|3005.47|3005.63|3005.63|3005.63|3005.63|3005.47|3005.47|0
1639044090000|2021-12-09 10:01:30|3005.45|3005.45|3005.45|3005.45|3005.45|3005.45|3005.45|3005.45|0
1639044120000|2021-12-09 10:02:00|3005.46|3005.46|3005.82|3005.82|3005.82|3005.82|3005.46|3005.46|0
1639044150000|2021-12-09 10:02:30|3005.71|3005.71|3005.71|3005.71|3005.71|3005.71|3005.71|3005.71|0
1639044160000|2021-12-09 10:02:40|3005.59|3005.59|3005.31|3005.31|3005.59|3005.59|3005.17|3005.17|0
1639044170000|2021-12-09 10:02:50|3005.25|3005.25|3004.99|3004.99|3005.25|3005.25|3004.99|3004.99|0
1639044180000|2021-12-09 10:03:00|3004.84|3004.84|3004.84|3004.84|3004.84|3004.84|3004.84|3004.84|0
1639044190000|2021-12-09 10:03:10|3004.88|3004.88|3004.08|3004.08|3004.88|3004.88|3004.08|3004.08|0
1639044200000|2021-12-09 10:03:20|3004.06|3004.06|3003.24|3003.24|3004.06|3004.06|3003.24|3003.24|0
1639044210000|2021-12-09 10:03:30|3003.31|3003.31|3002.73|3002.73|3003.31|3003.31|3002.73|3002.73|0
1639044220000|2021-12-09 10:03:40|3002.47|3002.47|3002.47|3002.47|3002.54|3002.54|3002.47|3002.47|0
1639044240000|2021-12-09 10:04:00|3002.36|3002.36|3002.36|3002.36|3002.36|3002.36|3002.36|3002.36|0
1639044250000|2021-12-09 10:04:10|3002.14|3002.14|3002.26|3002.26|3002.59|3002.59|3002.14|3002.14|0
1639044260000|2021-12-09 10:04:20|3002.13|3002.13|3001.98|3001.98|3002.13|3002.13|3001.84|3001.84|0
1639044270000|2021-12-09 10:04:30|3001.8|3001.8|3001.8|3001.8|3001.8|3001.8|3001.8|3001.8|0
1639044300000|2021-12-09 10:05:00|3001.87|3001.87|3001.84|3001.84|3001.87|3001.87|3001.84|3001.84|0
1639044320000|2021-12-09 10:05:20|3001.76|3001.76|3001.87|3001.87|3001.87|3001.87|3001.76|3001.76|0
1639044330000|2021-12-09 10:05:30|3001.83|3001.83|3001.94|3001.94|3001.94|3001.94|3001.83|3001.83|0
1639044380000|2021-12-09 10:06:20|3001.35|3001.35|3001.28|3001.28|3001.35|3001.35|3001.21|3001.21|0
1639044390000|2021-12-09 10:06:30|3001.31|3001.31|3001.17|3001.17|3001.31|3001.31|3001.17|3001.17|0
1639044400000|2021-12-09 10:06:40|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|0
1639044410000|2021-12-09 10:06:50|3000.78|3000.78|3000.49|3000.49|3000.78|3000.78|3000.49|3000.49|0
1639044430000|2021-12-09 10:07:10|3000.46|3000.46|3000.16|3000.16|3000.46|3000.46|3000.16|3000.16|0
1639044440000|2021-12-09 10:07:20|3000.11|3000.11|2999.97|2999.97|3000.16|3000.16|2999.97|2999.97|0
1639044450000|2021-12-09 10:07:30|2999.96|2999.96|2999.29|2999.29|2999.96|2999.96|2999.29|2999.29|0
1639044460000|2021-12-09 10:07:40|2999.23|2999.23|2998.95|2998.95|2999.23|2999.23|2998.95|2998.95|0
1639044470000|2021-12-09 10:07:50|2998.9|2998.9|2998.84|2998.84|2998.9|2998.9|2998.84|2998.84|0
1639044480000|2021-12-09 10:08:00|2998.95|2998.95|2998.86|2998.86|2998.95|2998.95|2998.86|2998.86|0
1639044490000|2021-12-09 10:08:10|2998.99|2998.99|2998.99|2998.99|2998.99|2998.99|2998.99|2998.99|0
1639044500000|2021-12-09 10:08:20|2998.92|2998.92|2998.74|2998.74|2998.92|2998.92|2998.74|2998.74|0
1639044510000|2021-12-09 10:08:30|2998.62|2998.62|2998.62|2998.62|2998.62|2998.62|2998.62|2998.62|0
1639044520000|2021-12-09 10:08:40|2998.51|2998.51|2998.18|2998.18|2998.85|2998.85|2998.18|2998.18|0
1639044550000|2021-12-09 10:09:10|2998.05|2998.05|2998.2|2998.2|2998.2|2998.2|2998.05|2998.05|0
1639044600000|2021-12-09 10:10:00|2998.46|2998.46|2998.63|2998.63|2998.63|2998.63|2998.46|2998.46|0
1639044620000|2021-12-09 10:10:20|2998.73|2998.73|2998.73|2998.73|2998.73|2998.73|2998.73|2998.73|0
1639044630000|2021-12-09 10:10:30|2998.62|2998.62|2998.68|2998.68|2998.68|2998.68|2998.62|2998.62|0
1639044650000|2021-12-09 10:10:50|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|0
1639044660000|2021-12-09 10:11:00|2998.46|2998.46|2998.4|2998.4|2998.46|2998.46|2998.4|2998.4|0
1639044700000|2021-12-09 10:11:40|2998.27|2998.27|2998.27|2998.27|2998.27|2998.27|2998.27|2998.27|0
1639044720000|2021-12-09 10:12:00|2998.32|2998.32|2998.32|2998.32|2998.32|2998.32|2998.32|2998.32|0
1639044750000|2021-12-09 10:12:30|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|0
1639044780000|2021-12-09 10:13:00|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|0
1639044790000|2021-12-09 10:13:10|2998.06|2998.06|2998.01|2998.01|2998.06|2998.06|2998.01|2998.01|0
1639044820000|2021-12-09 10:13:40|2997.94|2997.94|2997.87|2997.87|2997.94|2997.94|2997.87|2997.87|0
1639044840000|2021-12-09 10:14:00|2997.8|2997.8|2997.87|2997.87|2997.87|2997.87|2997.8|2997.8|0
1639044850000|2021-12-09 10:14:10|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|0
1639044870000|2021-12-09 10:14:30|2997.65|2997.65|2997.54|2997.54|2997.65|2997.65|2997.39|2997.39|0
1639044910000|2021-12-09 10:15:10|2997.41|2997.41|2997.47|2997.47|2997.47|2997.47|2997.2|2997.2|0
1639044920000|2021-12-09 10:15:20|2997.17|2997.17|2997.24|2997.24|2997.24|2997.24|2997.17|2997.17|0
1639044930000|2021-12-09 10:15:30|2997.11|2997.11|2997.26|2997.26|2997.26|2997.26|2997.11|2997.11|0
1639044940000|2021-12-09 10:15:40|2997.36|2997.36|2997.36|2997.36|2997.36|2997.36|2997.36|2997.36|0
1639044960000|2021-12-09 10:16:00|2997.66|2997.66|2997.84|2997.84|2997.84|2997.84|2997.66|2997.66|0
1639044990000|2021-12-09 10:16:30|2997.88|2997.88|2997.75|2997.75|2997.96|2997.96|2997.75|2997.75|0
1639045000000|2021-12-09 10:16:40|2997.92|2997.92|2998.15|2998.15|2998.15|2998.15|2997.92|2997.92|0
1639045020000|2021-12-09 10:17:00|2997.86|2997.86|2997.27|2997.27|2997.86|2997.86|2997.27|2997.27|0
1639045030000|2021-12-09 10:17:10|2997.15|2997.15|2997.05|2997.05|2997.15|2997.15|2997.05|2997.05|0
1639045040000|2021-12-09 10:17:20|2996.93|2996.93|2996.52|2996.52|2996.93|2996.93|2996.52|2996.52|0
1639045060000|2021-12-09 10:17:40|2996.51|2996.51|2996.4|2996.4|2996.51|2996.51|2996.4|2996.4|0
1639045080000|2021-12-09 10:18:00|2996.36|2996.36|2996.36|2996.36|2996.36|2996.36|2996.36|2996.36|0
1639045090000|2021-12-09 10:18:10|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|0
1639045110000|2021-12-09 10:18:30|2995.99|2995.99|2995.6|2995.6|2995.99|2995.99|2995.6|2995.6|0
1639045120000|2021-12-09 10:18:40|2995.72|2995.72|2995.45|2995.45|2995.72|2995.72|2995.45|2995.45|0
1639045140000|2021-12-09 10:19:00|2995.32|2995.32|2995.6|2995.6|2995.6|2995.6|2995.32|2995.32|0
1639045150000|2021-12-09 10:19:10|2995.61|2995.61|2995.42|2995.42|2995.61|2995.61|2995.38|2995.38|0
1639045160000|2021-12-09 10:19:20|2995.47|2995.47|2995.62|2995.62|2995.62|2995.62|2995.47|2995.47|0
1639045170000|2021-12-09 10:19:30|2995.77|2995.77|2995.71|2995.71|2995.77|2995.77|2995.43|2995.43|0
1639045180000|2021-12-09 10:19:40|2995.51|2995.51|2995.22|2995.22|2995.51|2995.51|2995.22|2995.22|0
1639045190000|2021-12-09 10:19:50|2994.65|2994.65|2994.6|2994.6|2994.94|2994.94|2994.6|2994.6|0
1639045200000|2021-12-09 10:20:00|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|0
1639045210000|2021-12-09 10:20:10|2995.17|2995.17|2994.85|2994.85|2995.17|2995.17|2994.85|2994.85|0
1639045220000|2021-12-09 10:20:20|2995.14|2995.14|2995.25|2995.25|2995.25|2995.25|2995.14|2995.14|0
1639045230000|2021-12-09 10:20:30|2995.22|2995.22|2995.42|2995.42|2995.61|2995.61|2995.22|2995.22|0
1639045240000|2021-12-09 10:20:40|2995.2|2995.2|2995.29|2995.29|2995.31|2995.31|2995.2|2995.2|0
1639045250000|2021-12-09 10:20:50|2995.34|2995.34|2995.39|2995.39|2995.39|2995.39|2995.34|2995.34|0
1639045260000|2021-12-09 10:21:00|2995.45|2995.45|2995.71|2995.71|2995.71|2995.71|2995.45|2995.45|0
1639045270000|2021-12-09 10:21:10|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|0
1639045290000|2021-12-09 10:21:30|2995.71|2995.71|2995.82|2995.82|2995.82|2995.82|2995.71|2995.71|0
1639045320000|2021-12-09 10:22:00|2995.75|2995.75|2995.12|2995.12|2995.75|2995.75|2995.12|2995.12|0
1639045330000|2021-12-09 10:22:10|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|0
1639045340000|2021-12-09 10:22:20|2995.07|2995.07|2994.99|2994.99|2995.1|2995.1|2994.99|2994.99|0
1639045350000|2021-12-09 10:22:30|2994.96|2994.96|2994.67|2994.67|2994.96|2994.96|2994.67|2994.67|0
1639045360000|2021-12-09 10:22:40|2994.61|2994.61|2994.55|2994.55|2994.61|2994.61|2994.55|2994.55|0
1639045380000|2021-12-09 10:23:00|2994.44|2994.44|2994.44|2994.44|2994.44|2994.44|2994.44|2994.44|0
1639045390000|2021-12-09 10:23:10|2994.34|2994.34|2994.34|2994.34|2994.34|2994.34|2994.34|2994.34|0
1639045400000|2021-12-09 10:23:20|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|0
1639045410000|2021-12-09 10:23:30|2994.35|2994.35|2994.24|2994.24|2994.35|2994.35|2994.24|2994.24|0
1639045420000|2021-12-09 10:23:40|2994.35|2994.35|2994.29|2994.29|2994.35|2994.35|2994.29|2994.29|0
1639045430000|2021-12-09 10:23:50|2994.25|2994.25|2994.25|2994.25|2994.25|2994.25|2994.25|2994.25|0
1639045460000|2021-12-09 10:24:20|2994.32|2994.32|2994.68|2994.68|2994.75|2994.75|2994.32|2994.32|0
1639045470000|2021-12-09 10:24:30|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|0
1639045490000|2021-12-09 10:24:50|2994.57|2994.57|2994.57|2994.57|2994.57|2994.57|2994.57|2994.57|0
1639045500000|2021-12-09 10:25:00|2994.52|2994.52|2994.19|2994.19|2994.52|2994.52|2994.19|2994.19|0
1639045520000|2021-12-09 10:25:20|2994.29|2994.29|2994.29|2994.29|2994.29|2994.29|2994.29|2994.29|0
1639045540000|2021-12-09 10:25:40|2994.4|2994.4|2994.28|2994.28|2994.4|2994.4|2994.16|2994.16|0
1639045550000|2021-12-09 10:25:50|2994.21|2994.21|2994.16|2994.16|2994.28|2994.28|2994.16|2994.16|0
1639045560000|2021-12-09 10:26:00|2994.26|2994.26|2994.28|2994.28|2994.64|2994.64|2994.26|2994.26|0
1639045570000|2021-12-09 10:26:10|2994.17|2994.17|2994.17|2994.17|2994.17|2994.17|2994.17|2994.17|0
1639045590000|2021-12-09 10:26:30|2994.2|2994.2|2994.53|2994.53|2994.53|2994.53|2994.18|2994.18|0
1639045610000|2021-12-09 10:26:50|2994.59|2994.59|2994.42|2994.42|2994.59|2994.59|2994.34|2994.34|0
1639045620000|2021-12-09 10:27:00|2994.53|2994.53|2994.75|2994.75|2994.75|2994.75|2994.53|2994.53|0
1639045630000|2021-12-09 10:27:10|2994.63|2994.63|2994.43|2994.43|2994.63|2994.63|2994.37|2994.37|0
1639045640000|2021-12-09 10:27:20|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|0
1639045650000|2021-12-09 10:27:30|2994.83|2994.83|2994.57|2994.57|2994.83|2994.83|2994.57|2994.57|0
1639045660000|2021-12-09 10:27:40|2994.45|2994.45|2994.45|2994.45|2994.45|2994.45|2994.45|2994.45|0
1639045690000|2021-12-09 10:28:10|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|0
1639045740000|2021-12-09 10:29:00|2994.96|2994.96|2995.21|2995.21|2995.21|2995.21|2994.96|2994.96|0
1639045760000|2021-12-09 10:29:20|2995.31|2995.31|2995.18|2995.18|2995.31|2995.31|2995.18|2995.18|0
1639045780000|2021-12-09 10:29:40|2995.32|2995.32|2995.32|2995.32|2995.32|2995.32|2995.32|2995.32|0
1639045790000|2021-12-09 10:29:50|2995.61|2995.61|2995.61|2995.61|2995.61|2995.61|2995.61|2995.61|0
1639045800000|2021-12-09 10:30:00|2996.05|2996.05|2996.05|2996.05|2996.05|2996.05|2996.05|2996.05|0
1639045810000|2021-12-09 10:30:10|2996.17|2996.17|2996.3|2996.3|2996.3|2996.3|2996.17|2996.17|0
1639045820000|2021-12-09 10:30:20|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|0
1639045830000|2021-12-09 10:30:30|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|0
1639045850000|2021-12-09 10:30:50|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|0
1639045860000|2021-12-09 10:31:00|2997.15|2997.15|2997.71|2997.71|2997.71|2997.71|2997.15|2997.15|0
1639045870000|2021-12-09 10:31:10|2998.09|2998.09|2998.09|2998.09|2998.09|2998.09|2998.09|2998.09|0
1639045880000|2021-12-09 10:31:20|2998.53|2998.53|2999.01|2999.01|2999.01|2999.01|2998.53|2998.53|0
1639045900000|2021-12-09 10:31:40|2999.26|2999.26|2999.32|2999.32|2999.32|2999.32|2999.26|2999.26|0
1639045910000|2021-12-09 10:31:50|2999.39|2999.39|2999.39|2999.39|2999.39|2999.39|2999.39|2999.39|0
1639045920000|2021-12-09 10:32:00|2999.59|2999.59|2999.99|2999.99|2999.99|2999.99|2999.59|2999.59|0
1639045930000|2021-12-09 10:32:10|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|0
1639045940000|2021-12-09 10:32:20|2999.81|2999.81|2999.74|2999.74|2999.81|2999.81|2999.74|2999.74|0
1639045950000|2021-12-09 10:32:30|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|0
1639045980000|2021-12-09 10:33:00|2999.73|2999.73|2999.89|2999.89|2999.89|2999.89|2999.73|2999.73|0
1639045990000|2021-12-09 10:33:10|2999.76|2999.76|2999.36|2999.36|2999.76|2999.76|2999.36|2999.36|0
1639046000000|2021-12-09 10:33:20|2999.25|2999.25|2999.19|2999.19|2999.25|2999.25|2999.19|2999.19|0
1639046010000|2021-12-09 10:33:30|2999.09|2999.09|2999.09|2999.09|2999.09|2999.09|2999.09|2999.09|0
1639046020000|2021-12-09 10:33:40|2998.98|2998.98|2999.06|2999.06|2999.18|2999.18|2998.98|2998.98|0
1639046040000|2021-12-09 10:34:00|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|0
1639046060000|2021-12-09 10:34:20|2998.8|2998.8|2998.09|2998.09|2998.8|2998.8|2998.09|2998.09|0
1639046070000|2021-12-09 10:34:30|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|0
1639046110000|2021-12-09 10:35:10|2998.29|2998.29|2998.29|2998.29|2998.29|2998.29|2998.29|2998.29|0
1639046140000|2021-12-09 10:35:40|2998.36|2998.36|2998.36|2998.36|2998.36|2998.36|2998.36|2998.36|0
1639046150000|2021-12-09 10:35:50|2998.46|2998.46|2998.46|2998.46|2998.46|2998.46|2998.46|2998.46|0
1639046160000|2021-12-09 10:36:00|2998.54|2998.54|2998.54|2998.54|2998.54|2998.54|2998.54|2998.54|0
1639046210000|2021-12-09 10:36:50|2998.53|2998.53|2998.51|2998.51|2998.53|2998.53|2998.51|2998.51|0
1639046230000|2021-12-09 10:37:10|2998.4|2998.4|2998.4|2998.4|2998.4|2998.4|2998.4|2998.4|0
1639046290000|2021-12-09 10:38:10|2998.23|2998.23|2998.13|2998.13|2998.23|2998.23|2998.13|2998.13|0
1639046300000|2021-12-09 10:38:20|2998.2|2998.2|2998.09|2998.09|2998.2|2998.2|2998.09|2998.09|0
1639046330000|2021-12-09 10:38:50|2998.07|2998.07|2998.12|2998.12|2998.12|2998.12|2998.07|2998.07|0
1639046340000|2021-12-09 10:39:00|2997.88|2997.88|2997.52|2997.52|2997.88|2997.88|2997.52|2997.52|0
1639046360000|2021-12-09 10:39:20|2997.23|2997.23|2997.23|2997.23|2997.23|2997.23|2997.23|2997.23|0
1639046380000|2021-12-09 10:39:40|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|0
1639046400000|2021-12-09 10:40:00|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|2997.09|2997.09|0
1639046410000|2021-12-09 10:40:10|2997.04|2997.04|2997.06|2997.06|2997.06|2997.06|2997.04|2997.04|0
1639046420000|2021-12-09 10:40:20|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|0
1639046430000|2021-12-09 10:40:30|2996.49|2996.49|2996.49|2996.49|2996.49|2996.49|2996.49|2996.49|0
1639046450000|2021-12-09 10:40:50|2996.36|2996.36|2996.36|2996.36|2996.36|2996.36|2996.36|2996.36|0
1639046460000|2021-12-09 10:41:00|2996.47|2996.47|2996.46|2996.46|2996.47|2996.47|2996.46|2996.46|0
1639046480000|2021-12-09 10:41:20|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|0
1639046490000|2021-12-09 10:41:30|2996.3|2996.3|2996.11|2996.11|2996.3|2996.3|2996.11|2996.11|0
1639046500000|2021-12-09 10:41:40|2996.01|2996.01|2996.01|2996.01|2996.01|2996.01|2996.01|2996.01|0
1639046510000|2021-12-09 10:41:50|2995.94|2995.94|2995.94|2995.94|2995.94|2995.94|2995.94|2995.94|0
1639046520000|2021-12-09 10:42:00|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|0
1639046530000|2021-12-09 10:42:10|2995.76|2995.76|2995.62|2995.62|2995.77|2995.77|2995.62|2995.62|0
1639046570000|2021-12-09 10:42:50|2995.46|2995.46|2995.3|2995.3|2995.46|2995.46|2995.3|2995.3|0
1639046580000|2021-12-09 10:43:00|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|0
1639046590000|2021-12-09 10:43:10|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|0
1639046620000|2021-12-09 10:43:40|2995.46|2995.46|2995.35|2995.35|2995.46|2995.46|2995.35|2995.35|0
1639046630000|2021-12-09 10:43:50|2995.24|2995.24|2995.17|2995.17|2995.24|2995.24|2995.17|2995.17|0
1639046640000|2021-12-09 10:44:00|2995.23|2995.23|2995.17|2995.17|2995.23|2995.23|2995.17|2995.17|0
1639046660000|2021-12-09 10:44:20|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|0
1639046690000|2021-12-09 10:44:50|2995.45|2995.45|2995.26|2995.26|2995.45|2995.45|2995.06|2995.06|0
1639046710000|2021-12-09 10:45:10|2995.23|2995.23|2995.22|2995.22|2995.23|2995.23|2995.22|2995.22|0
1639046740000|2021-12-09 10:45:40|2995.02|2995.02|2995.02|2995.02|2995.02|2995.02|2995.02|2995.02|0
1639046790000|2021-12-09 10:46:30|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|0
1639046800000|2021-12-09 10:46:40|2995.19|2995.19|2995.32|2995.32|2995.32|2995.32|2995.19|2995.19|0
1639046860000|2021-12-09 10:47:40|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|0
1639046870000|2021-12-09 10:47:50|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|0
1639046880000|2021-12-09 10:48:00|2995.41|2995.41|2995.28|2995.28|2995.41|2995.41|2995.28|2995.28|0
1639046910000|2021-12-09 10:48:30|2995.16|2995.16|2995.11|2995.11|2995.16|2995.16|2995.11|2995.11|0
1639046970000|2021-12-09 10:49:30|2994.96|2994.96|2994.96|2994.96|2994.96|2994.96|2994.96|2994.96|0
1639046980000|2021-12-09 10:49:40|2994.68|2994.68|2994.68|2994.68|2994.68|2994.68|2994.68|2994.68|0
1639046990000|2021-12-09 10:49:50|2994.75|2994.75|2994.75|2994.75|2994.75|2994.75|2994.75|2994.75|0
1639047010000|2021-12-09 10:50:10|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|0
1639047020000|2021-12-09 10:50:20|2994.35|2994.35|2994.35|2994.35|2994.35|2994.35|2994.35|2994.35|0
1639047060000|2021-12-09 10:51:00|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|0
1639047070000|2021-12-09 10:51:10|2994.65|2994.65|2994.59|2994.59|2994.65|2994.65|2994.59|2994.59|0
1639047100000|2021-12-09 10:51:40|2994.71|2994.71|2994.77|2994.77|2994.77|2994.77|2994.71|2994.71|0
1639047110000|2021-12-09 10:51:50|2994.79|2994.79|2994.8|2994.8|2994.9|2994.9|2994.79|2994.79|0
1639047120000|2021-12-09 10:52:00|2994.79|2994.79|2994.29|2994.29|2994.79|2994.79|2994.29|2994.29|0
1639047130000|2021-12-09 10:52:10|2994.43|2994.43|2994.43|2994.43|2994.43|2994.43|2994.43|2994.43|0
1639047140000|2021-12-09 10:52:20|2994.44|2994.44|2994.31|2994.31|2994.44|2994.44|2994.31|2994.31|0
1639047160000|2021-12-09 10:52:40|2994.2|2994.2|2994.2|2994.2|2994.2|2994.2|2994.2|2994.2|0
1639047170000|2021-12-09 10:52:50|2994.07|2994.07|2993.97|2993.97|2994.07|2994.07|2993.97|2993.97|0
1639047210000|2021-12-09 10:53:30|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|0
1639047220000|2021-12-09 10:53:40|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|0
1639047230000|2021-12-09 10:53:50|2993.98|2993.98|2993.75|2993.75|2993.98|2993.98|2993.75|2993.75|0
1639047240000|2021-12-09 10:54:00|2993.55|2993.55|2993.59|2993.59|2993.59|2993.59|2993.48|2993.48|0
1639047250000|2021-12-09 10:54:10|2993.48|2993.48|2993.59|2993.59|2993.59|2993.59|2993.48|2993.48|0
1639047260000|2021-12-09 10:54:20|2993.57|2993.57|2993.47|2993.47|2993.57|2993.57|2993.47|2993.47|0
1639047270000|2021-12-09 10:54:30|2993.6|2993.6|2993.45|2993.45|2993.6|2993.6|2993.45|2993.45|0
1639047290000|2021-12-09 10:54:50|2993.51|2993.51|2993.62|2993.62|2993.62|2993.62|2993.51|2993.51|0
1639047310000|2021-12-09 10:55:10|2993.56|2993.56|2993.56|2993.56|2993.56|2993.56|2993.56|2993.56|0
1639047320000|2021-12-09 10:55:20|2993.49|2993.49|2993.8|2993.8|2993.8|2993.8|2993.49|2993.49|0
1639047330000|2021-12-09 10:55:30|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|0
1639047340000|2021-12-09 10:55:40|2993.84|2993.84|2993.7|2993.7|2993.84|2993.84|2993.7|2993.7|0
1639047360000|2021-12-09 10:56:00|2993.88|2993.88|2993.88|2993.88|2993.88|2993.88|2993.88|2993.88|0
1639047380000|2021-12-09 10:56:20|2994.01|2994.01|2994.01|2994.01|2994.01|2994.01|2994.01|2994.01|0
1639047390000|2021-12-09 10:56:30|2993.86|2993.86|2993.86|2993.86|2993.86|2993.86|2993.86|2993.86|0
1639047440000|2021-12-09 10:57:20|2993.73|2993.73|2993.6|2993.6|2993.73|2993.73|2993.6|2993.6|0
1639047450000|2021-12-09 10:57:30|2993.53|2993.53|2993.26|2993.26|2993.53|2993.53|2993.26|2993.26|0
1639047480000|2021-12-09 10:58:00|2993.32|2993.32|2993.19|2993.19|2993.32|2993.32|2993.19|2993.19|0
1639047490000|2021-12-09 10:58:10|2993.07|2993.07|2992.95|2992.95|2993.07|2993.07|2992.95|2992.95|0
1639047510000|2021-12-09 10:58:30|2992.88|2992.88|2992.19|2992.19|2992.88|2992.88|2992.19|2992.19|0
1639047520000|2021-12-09 10:58:40|2992.09|2992.09|2992.09|2992.09|2992.09|2992.09|2992.09|2992.09|0
1639047540000|2021-12-09 10:59:00|2992.38|2992.38|2992.58|2992.58|2992.58|2992.58|2992.23|2992.23|0
1639047550000|2021-12-09 10:59:10|2992.73|2992.73|2992.78|2992.78|2992.78|2992.78|2992.73|2992.73|0
1639047560000|2021-12-09 10:59:20|2992.59|2992.59|2992.59|2992.59|2992.59|2992.59|2992.59|2992.59|0
1639047570000|2021-12-09 10:59:30|2992.55|2992.55|2992.53|2992.53|2992.55|2992.55|2992.53|2992.53|0
1639047580000|2021-12-09 10:59:40|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|0
1639047600000|2021-12-09 11:00:00|2992.56|2992.56|2992.48|2992.48|2992.56|2992.56|2992.35|2992.35|0
1639047610000|2021-12-09 11:00:10|2992.4|2992.4|2992.4|2992.4|2992.4|2992.4|2992.4|2992.4|0
1639047620000|2021-12-09 11:00:20|2992.53|2992.53|2993.04|2993.04|2993.04|2993.04|2992.53|2992.53|0
1639047630000|2021-12-09 11:00:30|2993.16|2993.16|2993.28|2993.28|2993.28|2993.28|2993.16|2993.16|0
1639047640000|2021-12-09 11:00:40|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|0
1639047660000|2021-12-09 11:01:00|2993.42|2993.42|2993.42|2993.42|2993.42|2993.42|2993.42|2993.42|0
1639047670000|2021-12-09 11:01:10|2993.46|2993.46|2993.31|2993.31|2993.46|2993.46|2993.31|2993.31|0
1639047690000|2021-12-09 11:01:30|2993.18|2993.18|2993.18|2993.18|2993.18|2993.18|2993.18|2993.18|0
1639047700000|2021-12-09 11:01:40|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|0
1639047730000|2021-12-09 11:02:10|2993.32|2993.32|2993.32|2993.32|2993.32|2993.32|2993.32|2993.32|0
1639047750000|2021-12-09 11:02:30|2993.3|2993.3|2993.3|2993.3|2993.3|2993.3|2993.3|2993.3|0
1639047760000|2021-12-09 11:02:40|2993.38|2993.38|2993.38|2993.38|2993.38|2993.38|2993.38|2993.38|0
1639047770000|2021-12-09 11:02:50|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|0
1639047800000|2021-12-09 11:03:20|2993.33|2993.33|2993.33|2993.33|2993.33|2993.33|2993.33|2993.33|0
1639047820000|2021-12-09 11:03:40|2993.56|2993.56|2993.56|2993.56|2993.56|2993.56|2993.56|2993.56|0
1639047840000|2021-12-09 11:04:00|2993.73|2993.73|2993.73|2993.73|2993.73|2993.73|2993.69|2993.69|0
1639047860000|2021-12-09 11:04:20|2993.59|2993.59|2993.52|2993.52|2993.59|2993.59|2993.46|2993.46|0
1639047880000|2021-12-09 11:04:40|2993.58|2993.58|2993.58|2993.58|2993.58|2993.58|2993.58|2993.58|0
1639047890000|2021-12-09 11:04:50|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|0
1639047900000|2021-12-09 11:05:00|2993.58|2993.58|2993.58|2993.58|2993.58|2993.58|2993.58|2993.58|0
1639047910000|2021-12-09 11:05:10|2993.73|2993.73|2993.5|2993.5|2993.73|2993.73|2993.5|2993.5|0
1639047940000|2021-12-09 11:05:40|2993.62|2993.62|2993.87|2993.87|2993.87|2993.87|2993.62|2993.62|0
1639047960000|2021-12-09 11:06:00|2993.99|2993.99|2993.99|2993.99|2993.99|2993.99|2993.99|2993.99|0
1639048000000|2021-12-09 11:06:40|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|0
1639048010000|2021-12-09 11:06:50|2993.81|2993.81|2993.81|2993.81|2993.81|2993.81|2993.81|2993.81|0
1639048020000|2021-12-09 11:07:00|2993.92|2993.92|2994.11|2994.11|2994.18|2994.18|2993.92|2993.92|0
1639048040000|2021-12-09 11:07:20|2994.31|2994.31|2994.21|2994.21|2994.31|2994.31|2994.21|2994.21|0
1639048070000|2021-12-09 11:07:50|2994.14|2994.14|2994.14|2994.14|2994.14|2994.14|2994.14|2994.14|0
1639048080000|2021-12-09 11:08:00|2994.39|2994.39|2994.39|2994.39|2994.39|2994.39|2994.39|2994.39|0
1639048090000|2021-12-09 11:08:10|2994.45|2994.45|2994.57|2994.57|2994.57|2994.57|2994.45|2994.45|0
1639048100000|2021-12-09 11:08:20|2994.5|2994.5|2994.62|2994.62|2994.62|2994.62|2994.5|2994.5|0
1639048110000|2021-12-09 11:08:30|2994.64|2994.64|2994.64|2994.64|2994.64|2994.64|2994.64|2994.64|0
1639048120000|2021-12-09 11:08:40|2994.7|2994.7|2994.7|2994.7|2994.7|2994.7|2994.7|2994.7|0
1639048130000|2021-12-09 11:08:50|2994.9|2994.9|2995.26|2995.26|2995.26|2995.26|2994.9|2994.9|0
1639048140000|2021-12-09 11:09:00|2995.14|2995.14|2995.01|2995.01|2995.14|2995.14|2995.01|2995.01|0
1639048160000|2021-12-09 11:09:20|2994.91|2994.91|2994.91|2994.91|2994.91|2994.91|2994.91|2994.91|0
1639048170000|2021-12-09 11:09:30|2994.79|2994.79|2994.15|2994.15|2994.79|2994.79|2994.15|2994.15|0
1639048180000|2021-12-09 11:09:40|2994.26|2994.26|2994.34|2994.34|2994.34|2994.34|2994.26|2994.26|0
1639048190000|2021-12-09 11:09:50|2994.44|2994.44|2994.55|2994.55|2994.65|2994.65|2994.44|2994.44|0
1639048210000|2021-12-09 11:10:10|2994.32|2994.32|2994.44|2994.44|2994.44|2994.44|2994.32|2994.32|0
1639048220000|2021-12-09 11:10:20|2994.32|2994.32|2994.49|2994.49|2994.49|2994.49|2994.32|2994.32|0
1639048240000|2021-12-09 11:10:40|2994.72|2994.72|2995.47|2995.47|2995.47|2995.47|2994.72|2994.72|0
1639048250000|2021-12-09 11:10:50|2995.36|2995.36|2995.24|2995.24|2995.41|2995.41|2995.24|2995.24|0
1639048260000|2021-12-09 11:11:00|2995.19|2995.19|2995.19|2995.19|2995.19|2995.19|2995.19|2995.19|0
1639048270000|2021-12-09 11:11:10|2995.3|2995.3|2995.35|2995.35|2995.35|2995.35|2995.3|2995.3|0
1639048280000|2021-12-09 11:11:20|2995.01|2995.01|2995.24|2995.24|2995.24|2995.24|2995.01|2995.01|0
1639048300000|2021-12-09 11:11:40|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|0
1639048340000|2021-12-09 11:12:20|2995.45|2995.45|2995.48|2995.48|2995.48|2995.48|2995.45|2995.45|0
1639048350000|2021-12-09 11:12:30|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|0
1639048370000|2021-12-09 11:12:50|2995.22|2995.22|2995.12|2995.12|2995.22|2995.22|2995.12|2995.12|0
1639048380000|2021-12-09 11:13:00|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|0
1639048430000|2021-12-09 11:13:50|2995.06|2995.06|2994.99|2994.99|2995.06|2995.06|2994.99|2994.99|0
1639048440000|2021-12-09 11:14:00|2994.75|2994.75|2994.08|2994.08|2994.75|2994.75|2994.08|2994.08|0
1639048450000|2021-12-09 11:14:10|2994.24|2994.24|2994.35|2994.35|2994.35|2994.35|2994.24|2994.24|0
1639048460000|2021-12-09 11:14:20|2994.05|2994.05|2994.05|2994.05|2994.05|2994.05|2994.05|2994.05|0
1639048480000|2021-12-09 11:14:40|2994.06|2994.06|2994.17|2994.17|2994.17|2994.17|2994.05|2994.05|0
1639048490000|2021-12-09 11:14:50|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|0
1639048500000|2021-12-09 11:15:00|2994.54|2994.54|2994.42|2994.42|2994.54|2994.54|2994.42|2994.42|0
1639048510000|2021-12-09 11:15:10|2994.48|2994.48|2994.54|2994.54|2994.54|2994.54|2994.48|2994.48|0
1639048520000|2021-12-09 11:15:20|2994.5|2994.5|2994.54|2994.54|2994.54|2994.54|2994.5|2994.5|0
1639048530000|2021-12-09 11:15:30|2994.43|2994.43|2994.43|2994.43|2994.43|2994.43|2994.43|2994.43|0
1639048550000|2021-12-09 11:15:50|2994.45|2994.45|2994.36|2994.36|2994.45|2994.45|2994.36|2994.36|0
1639048560000|2021-12-09 11:16:00|2994.56|2994.56|2995.77|2995.77|2995.77|2995.77|2994.48|2994.48|0
1639048570000|2021-12-09 11:16:10|2995.83|2995.83|2996.02|2996.02|2996.02|2996.02|2995.83|2995.83|0
1639048580000|2021-12-09 11:16:20|2996|2996|2996|2996|2996|2996|2996|2996|0
1639048600000|2021-12-09 11:16:40|2995.56|2995.56|2995.78|2995.78|2995.78|2995.78|2995.56|2995.56|0
1639048620000|2021-12-09 11:17:00|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|0
1639048650000|2021-12-09 11:17:30|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|0
1639048680000|2021-12-09 11:18:00|2996.12|2996.12|2996.46|2996.46|2996.46|2996.46|2996.12|2996.12|0
1639048700000|2021-12-09 11:18:20|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|0
1639048710000|2021-12-09 11:18:30|2996.56|2996.56|2996.56|2996.56|2996.56|2996.56|2996.56|2996.56|0
1639048720000|2021-12-09 11:18:40|2996.44|2996.44|2996.35|2996.35|2996.44|2996.44|2996.32|2996.32|0
1639048730000|2021-12-09 11:18:50|2996.47|2996.47|2996.47|2996.47|2996.47|2996.47|2996.47|2996.47|0
1639048750000|2021-12-09 11:19:10|2996.58|2996.58|2996.58|2996.58|2996.58|2996.58|2996.58|2996.58|0
1639048760000|2021-12-09 11:19:20|2996.56|2996.56|2996.2|2996.2|2996.56|2996.56|2996.2|2996.2|0
1639048770000|2021-12-09 11:19:30|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|0
1639048780000|2021-12-09 11:19:40|2996.05|2996.05|2995.98|2995.98|2996.05|2996.05|2995.88|2995.88|0
1639048790000|2021-12-09 11:19:50|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|0
1639048800000|2021-12-09 11:20:00|2995.8|2995.8|2995.63|2995.63|2995.8|2995.8|2995.63|2995.63|0
1639048830000|2021-12-09 11:20:30|2995.69|2995.69|2995.69|2995.69|2995.69|2995.69|2995.69|2995.69|0
1639048840000|2021-12-09 11:20:40|2995.75|2995.75|2995.8|2995.8|2995.8|2995.8|2995.75|2995.75|0
1639048860000|2021-12-09 11:21:00|2995.86|2995.86|2995.76|2995.76|2995.86|2995.86|2995.71|2995.71|0
1639048870000|2021-12-09 11:21:10|2995.54|2995.54|2995.7|2995.7|2995.7|2995.7|2995.54|2995.54|0
1639048880000|2021-12-09 11:21:20|2995.65|2995.65|2995.7|2995.7|2995.7|2995.7|2995.65|2995.65|0
1639048890000|2021-12-09 11:21:30|2995.8|2995.8|2995.86|2995.86|2995.86|2995.86|2995.8|2995.8|0
1639048900000|2021-12-09 11:21:40|2996.06|2996.06|2995.78|2995.78|2996.06|2996.06|2995.78|2995.78|0
1639048910000|2021-12-09 11:21:50|2995.68|2995.68|2995.68|2995.68|2995.68|2995.68|2995.68|2995.68|0
1639048930000|2021-12-09 11:22:10|2995.46|2995.46|2995.41|2995.41|2995.46|2995.46|2995.41|2995.41|0
1639048970000|2021-12-09 11:22:50|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|0
1639048980000|2021-12-09 11:23:00|2995.48|2995.48|2995.45|2995.45|2995.49|2995.49|2995.45|2995.45|0
1639049000000|2021-12-09 11:23:20|2995.74|2995.74|2995.44|2995.44|2995.74|2995.74|2995.44|2995.44|0
1639049030000|2021-12-09 11:23:50|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|0
1639049070000|2021-12-09 11:24:30|2995.05|2995.05|2995.05|2995.05|2995.05|2995.05|2995.05|2995.05|0
1639049080000|2021-12-09 11:24:40|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|0
1639049090000|2021-12-09 11:24:50|2994.88|2994.88|2994.88|2994.88|2994.88|2994.88|2994.88|2994.88|0
1639049100000|2021-12-09 11:25:00|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|0
1639049110000|2021-12-09 11:25:10|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|0
1639049130000|2021-12-09 11:25:30|2995.25|2995.25|2995.25|2995.25|2995.25|2995.25|2995.25|2995.25|0
1639049140000|2021-12-09 11:25:40|2995.35|2995.35|2995.46|2995.46|2995.46|2995.46|2995.35|2995.35|0
1639049150000|2021-12-09 11:25:50|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|0
1639049180000|2021-12-09 11:26:20|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|0
1639049190000|2021-12-09 11:26:30|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|0
1639049200000|2021-12-09 11:26:40|2995.09|2995.09|2995.05|2995.05|2995.14|2995.14|2994.93|2994.93|0
1639049220000|2021-12-09 11:27:00|2994.98|2994.98|2994.94|2994.94|2994.98|2994.98|2994.94|2994.94|0
1639049230000|2021-12-09 11:27:10|2994.96|2994.96|2994.98|2994.98|2994.98|2994.98|2994.96|2994.96|0
1639049240000|2021-12-09 11:27:20|2995.15|2995.15|2995.11|2995.11|2995.18|2995.18|2995.11|2995.11|0
1639049250000|2021-12-09 11:27:30|2995.18|2995.18|2995.18|2995.18|2995.18|2995.18|2995.18|2995.18|0
1639049270000|2021-12-09 11:27:50|2995.29|2995.29|2995.22|2995.22|2995.29|2995.29|2995.18|2995.18|0
1639049290000|2021-12-09 11:28:10|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|0
1639049310000|2021-12-09 11:28:30|2994.99|2994.99|2994.87|2994.87|2994.99|2994.99|2994.87|2994.87|0
1639049320000|2021-12-09 11:28:40|2994.75|2994.75|2994.69|2994.69|2994.75|2994.75|2994.69|2994.69|0
1639049330000|2021-12-09 11:28:50|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|0
1639049370000|2021-12-09 11:29:30|2994.64|2994.64|2994.58|2994.58|2994.64|2994.64|2994.58|2994.58|0
1639049390000|2021-12-09 11:29:50|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|0
1639049400000|2021-12-09 11:30:00|2994.35|2994.35|2994.14|2994.14|2994.35|2994.35|2994.14|2994.14|0
1639049410000|2021-12-09 11:30:10|2993.98|2993.98|2994.29|2994.29|2994.29|2994.29|2993.98|2993.98|0
1639049440000|2021-12-09 11:30:40|2994.4|2994.4|2994.42|2994.42|2994.42|2994.42|2994.4|2994.4|0
1639049460000|2021-12-09 11:31:00|2994.27|2994.27|2994.27|2994.27|2994.27|2994.27|2994.27|2994.27|0
1639049470000|2021-12-09 11:31:10|2994.44|2994.44|2994.44|2994.44|2994.44|2994.44|2994.44|2994.44|0
1639049520000|2021-12-09 11:32:00|2994.5|2994.5|2994.61|2994.61|2994.61|2994.61|2994.44|2994.44|0
1639049530000|2021-12-09 11:32:10|2994.73|2994.73|2994.73|2994.73|2994.73|2994.73|2994.73|2994.73|0
1639049540000|2021-12-09 11:32:20|2994.86|2994.86|2995.15|2995.15|2995.15|2995.15|2994.86|2994.86|0
1639049550000|2021-12-09 11:32:30|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|0
1639049590000|2021-12-09 11:33:10|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|0
1639049620000|2021-12-09 11:33:40|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|0
1639049670000|2021-12-09 11:34:30|2995.42|2995.42|2995.41|2995.41|2995.42|2995.42|2995.41|2995.41|0
1639049680000|2021-12-09 11:34:40|2995.39|2995.39|2995.27|2995.27|2995.4|2995.4|2995.27|2995.27|0
1639049700000|2021-12-09 11:35:00|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|0
1639049710000|2021-12-09 11:35:10|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|0
1639049800000|2021-12-09 11:36:40|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|0
1639049810000|2021-12-09 11:36:50|2995.48|2995.48|2995.77|2995.77|2995.77|2995.77|2995.48|2995.48|0
1639049820000|2021-12-09 11:37:00|2995.48|2995.48|2995.12|2995.12|2995.48|2995.48|2995.12|2995.12|0
1639049840000|2021-12-09 11:37:20|2995.18|2995.18|2995.18|2995.18|2995.18|2995.18|2995.18|2995.18|0
1639049850000|2021-12-09 11:37:30|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|0
1639049860000|2021-12-09 11:37:40|2995.36|2995.36|2995.36|2995.36|2995.36|2995.36|2995.36|2995.36|0
1639049880000|2021-12-09 11:38:00|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|0
1639049920000|2021-12-09 11:38:40|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|0
1639049940000|2021-12-09 11:39:00|2995.4|2995.4|2995.2|2995.2|2995.4|2995.4|2995.2|2995.2|0
1639049960000|2021-12-09 11:39:20|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|0
1639049990000|2021-12-09 11:39:50|2995.2|2995.2|2995.2|2995.2|2995.2|2995.2|2995.2|2995.2|0
1639050000000|2021-12-09 11:40:00|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|0
1639050020000|2021-12-09 11:40:20|2995.2|2995.2|2995.16|2995.16|2995.2|2995.2|2995.16|2995.16|0
1639050030000|2021-12-09 11:40:30|2995.01|2995.01|2995.01|2995.01|2995.01|2995.01|2995.01|2995.01|0
1639050040000|2021-12-09 11:40:40|2995.05|2995.05|2995.05|2995.05|2995.05|2995.05|2995.05|2995.05|0
1639050070000|2021-12-09 11:41:10|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|0
1639050090000|2021-12-09 11:41:30|2995.27|2995.27|2995.4|2995.4|2995.4|2995.4|2995.27|2995.27|0
1639050100000|2021-12-09 11:41:40|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|0
1639050110000|2021-12-09 11:41:50|2995.4|2995.4|2995.4|2995.4|2995.4|2995.4|2995.4|2995.4|0
1639050160000|2021-12-09 11:42:40|2995.46|2995.46|2995.4|2995.4|2995.46|2995.46|2995.4|2995.4|0
1639050210000|2021-12-09 11:43:30|2995.45|2995.45|2995.3|2995.3|2995.45|2995.45|2995.3|2995.3|0
1639050220000|2021-12-09 11:43:40|2995.43|2995.43|2995.49|2995.49|2995.49|2995.49|2995.43|2995.43|0
1639050240000|2021-12-09 11:44:00|2995.56|2995.56|2995.61|2995.61|2995.61|2995.61|2995.56|2995.56|0
1639050260000|2021-12-09 11:44:20|2995.67|2995.67|2995.8|2995.8|2995.8|2995.8|2995.61|2995.61|0
1639050270000|2021-12-09 11:44:30|2995.69|2995.69|2995.81|2995.81|2995.81|2995.81|2995.69|2995.69|0
1639050280000|2021-12-09 11:44:40|2995.85|2995.85|2995.88|2995.88|2995.88|2995.88|2995.85|2995.85|0
1639050290000|2021-12-09 11:44:50|2995.85|2995.85|2996.25|2996.25|2996.25|2996.25|2995.85|2995.85|0
1639050320000|2021-12-09 11:45:20|2996.36|2996.36|2996.42|2996.42|2996.42|2996.42|2996.36|2996.36|0
1639050330000|2021-12-09 11:45:30|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|0
1639050340000|2021-12-09 11:45:40|2996.55|2996.55|2996.6|2996.6|2996.6|2996.6|2996.55|2996.55|0
1639050350000|2021-12-09 11:45:50|2996.49|2996.49|2996.73|2996.73|2996.73|2996.73|2996.49|2996.49|0
1639050370000|2021-12-09 11:46:10|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|0
1639050390000|2021-12-09 11:46:30|2996.55|2996.55|2996.44|2996.44|2996.56|2996.56|2996.44|2996.44|0
1639050400000|2021-12-09 11:46:40|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|0
1639050420000|2021-12-09 11:47:00|2996.22|2996.22|2996.1|2996.1|2996.22|2996.22|2996.08|2996.08|0
1639050430000|2021-12-09 11:47:10|2996.05|2996.05|2996.05|2996.05|2996.05|2996.05|2996.05|2996.05|0
1639050440000|2021-12-09 11:47:20|2996.16|2996.16|2996.16|2996.16|2996.16|2996.16|2996.16|2996.16|0
1639050450000|2021-12-09 11:47:30|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|0
1639050460000|2021-12-09 11:47:40|2996.22|2996.22|2996.22|2996.22|2996.22|2996.22|2996.22|2996.22|0
1639050470000|2021-12-09 11:47:50|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|0
1639050480000|2021-12-09 11:48:00|2996.48|2996.48|2996.6|2996.6|2996.6|2996.6|2996.48|2996.48|0
1639050490000|2021-12-09 11:48:10|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|0
1639050500000|2021-12-09 11:48:20|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|0
1639050510000|2021-12-09 11:48:30|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|0
1639050530000|2021-12-09 11:48:50|2996.87|2996.87|2996.95|2996.95|2996.95|2996.95|2996.87|2996.87|0
1639050540000|2021-12-09 11:49:00|2997.05|2997.05|2997.05|2997.05|2997.05|2997.05|2997.05|2997.05|0
1639050550000|2021-12-09 11:49:10|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|0
1639050590000|2021-12-09 11:49:50|2996.86|2996.86|2996.86|2996.86|2996.86|2996.86|2996.86|2996.86|0
1639050600000|2021-12-09 11:50:00|2996.99|2996.99|2997.56|2997.56|2997.56|2997.56|2996.99|2996.99|0
1639050610000|2021-12-09 11:50:10|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|0
1639050620000|2021-12-09 11:50:20|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|0
1639050640000|2021-12-09 11:50:40|2997.33|2997.33|2997.33|2997.33|2997.33|2997.33|2997.33|2997.33|0
1639050690000|2021-12-09 11:51:30|2997.2|2997.2|2997.2|2997.2|2997.2|2997.2|2997.2|2997.2|0
1639050740000|2021-12-09 11:52:20|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|0
1639050750000|2021-12-09 11:52:30|2997.39|2997.39|2997.39|2997.39|2997.39|2997.39|2997.39|2997.39|0
1639050770000|2021-12-09 11:52:50|2997.33|2997.33|2997.22|2997.22|2997.33|2997.33|2997.22|2997.22|0
1639050780000|2021-12-09 11:53:00|2997.24|2997.24|2997.13|2997.13|2997.28|2997.28|2996.98|2996.98|0
1639050810000|2021-12-09 11:53:30|2997.16|2997.16|2997.13|2997.13|2997.16|2997.16|2997.13|2997.13|0
1639050830000|2021-12-09 11:53:50|2997.41|2997.41|2997.25|2997.25|2997.41|2997.41|2997.25|2997.25|0
1639050840000|2021-12-09 11:54:00|2997.12|2997.12|2997.12|2997.12|2997.12|2997.12|2997.12|2997.12|0
1639050860000|2021-12-09 11:54:20|2997.18|2997.18|2997.22|2997.22|2997.22|2997.22|2997.18|2997.18|0
1639050920000|2021-12-09 11:55:20|2997.32|2997.32|2997.42|2997.42|2997.42|2997.42|2997.32|2997.32|0
1639050930000|2021-12-09 11:55:30|2997.44|2997.44|2997.25|2997.25|2997.44|2997.44|2997.25|2997.25|0
1639050940000|2021-12-09 11:55:40|2997.31|2997.31|2997.31|2997.31|2997.31|2997.31|2997.31|2997.31|0
1639050970000|2021-12-09 11:56:10|2997.43|2997.43|2997.54|2997.54|2997.54|2997.54|2997.43|2997.43|0
1639050980000|2021-12-09 11:56:20|2997.6|2997.6|2997.55|2997.55|2997.6|2997.6|2997.55|2997.55|0
1639051010000|2021-12-09 11:56:50|2997.49|2997.49|2997.38|2997.38|2997.49|2997.49|2997.38|2997.38|0
1639051030000|2021-12-09 11:57:10|2997.2|2997.2|2997.14|2997.14|2997.2|2997.2|2997.14|2997.14|0
1639051040000|2021-12-09 11:57:20|2997.08|2997.08|2997.08|2997.08|2997.08|2997.08|2997.08|2997.08|0
1639051050000|2021-12-09 11:57:30|2997.2|2997.2|2997.2|2997.2|2997.2|2997.2|2997.2|2997.2|0
1639051060000|2021-12-09 11:57:40|2997.14|2997.14|2997.35|2997.35|2997.35|2997.35|2997.14|2997.14|0
1639051080000|2021-12-09 11:58:00|2997.41|2997.41|2997.41|2997.41|2997.41|2997.41|2997.41|2997.41|0
1639051090000|2021-12-09 11:58:10|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|0
1639051110000|2021-12-09 11:58:30|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|0
1639051120000|2021-12-09 11:58:40|2997.75|2997.75|2997.9|2997.9|2997.9|2997.9|2997.75|2997.75|0
1639051130000|2021-12-09 11:58:50|2997.63|2997.63|2997.8|2997.8|2997.8|2997.8|2997.63|2997.63|0
1639051140000|2021-12-09 11:59:00|2997.68|2997.68|2997.68|2997.68|2997.68|2997.68|2997.68|2997.68|0
1639051150000|2021-12-09 11:59:10|2997.97|2997.97|2997.97|2997.97|2997.97|2997.97|2997.97|2997.97|0
1639051160000|2021-12-09 11:59:20|2998.1|2998.1|2998.1|2998.1|2998.1|2998.1|2998.1|2998.1|0
1639051170000|2021-12-09 11:59:30|2998.16|2998.16|2998.22|2998.22|2998.22|2998.22|2998.16|2998.16|0
1639051180000|2021-12-09 11:59:40|2998.15|2998.15|2998.27|2998.27|2998.4|2998.4|2998.15|2998.15|0
1639051200000|2021-12-09 12:00:00|2998.35|2998.35|2998.63|2998.63|2998.63|2998.63|2998.35|2998.35|0
1639051240000|2021-12-09 12:00:40|2998.86|2998.86|2998.86|2998.86|2998.86|2998.86|2998.86|2998.86|0
1639051260000|2021-12-09 12:01:00|2998.8|2998.8|2998.8|2998.8|2998.8|2998.8|2998.8|2998.8|0
1639051270000|2021-12-09 12:01:10|2998.9|2998.9|2998.98|2998.98|2998.98|2998.98|2998.9|2998.9|0
1639051290000|2021-12-09 12:01:30|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|0
1639051300000|2021-12-09 12:01:40|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|0
1639051310000|2021-12-09 12:01:50|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|0
1639051320000|2021-12-09 12:02:00|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|0
1639051340000|2021-12-09 12:02:20|2998.44|2998.44|2998.44|2998.44|2998.44|2998.44|2998.38|2998.38|0
1639051350000|2021-12-09 12:02:30|2998.4|2998.4|2998.4|2998.4|2998.52|2998.52|2998.4|2998.4|0
1639051360000|2021-12-09 12:02:40|2998.58|2998.58|2998.32|2998.32|2998.58|2998.58|2998.32|2998.32|0
1639051370000|2021-12-09 12:02:50|2998.25|2998.25|2998.42|2998.42|2998.42|2998.42|2998.25|2998.25|0
1639051380000|2021-12-09 12:03:00|2998.37|2998.37|2998.12|2998.12|2998.37|2998.37|2998.12|2998.12|0
1639051390000|2021-12-09 12:03:10|2998.02|2998.02|2997.96|2997.96|2998.02|2998.02|2997.96|2997.96|0
1639051400000|2021-12-09 12:03:20|2997.84|2997.84|2997.9|2997.9|2997.9|2997.9|2997.84|2997.84|0
1639051420000|2021-12-09 12:03:40|2998|2998|2998.04|2998.04|2998.04|2998.04|2997.94|2997.94|0
1639051430000|2021-12-09 12:03:50|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|0
1639051440000|2021-12-09 12:04:00|2997.74|2997.74|2997.33|2997.33|2997.74|2997.74|2997.28|2997.28|0
1639051460000|2021-12-09 12:04:20|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|0
1639051480000|2021-12-09 12:04:40|2997.72|2997.72|2997.72|2997.72|2997.72|2997.72|2997.72|2997.72|0
1639051500000|2021-12-09 12:05:00|2997.92|2997.92|2997.99|2997.99|2997.99|2997.99|2997.92|2997.92|0
1639051510000|2021-12-09 12:05:10|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|0
1639051560000|2021-12-09 12:06:00|2997.76|2997.76|2997.84|2997.84|2997.84|2997.84|2997.76|2997.76|0
1639051570000|2021-12-09 12:06:10|2997.82|2997.82|2997.82|2997.82|2997.82|2997.82|2997.82|2997.82|0
1639051580000|2021-12-09 12:06:20|2997.76|2997.76|2997.57|2997.57|2997.76|2997.76|2997.57|2997.57|0
1639051640000|2021-12-09 12:07:20|2997.41|2997.41|2997.41|2997.41|2997.41|2997.41|2997.41|2997.41|0
1639051660000|2021-12-09 12:07:40|2997.31|2997.31|2997.23|2997.23|2997.31|2997.31|2997.23|2997.23|0
1639051720000|2021-12-09 12:08:40|2997.27|2997.27|2996.98|2996.98|2997.27|2997.27|2996.98|2996.98|0
1639051770000|2021-12-09 12:09:30|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|0
1639051800000|2021-12-09 12:10:00|2996.81|2996.81|2996.78|2996.78|2996.81|2996.81|2996.78|2996.78|0
1639051810000|2021-12-09 12:10:10|2996.88|2996.88|2996.83|2996.83|2996.94|2996.94|2996.83|2996.83|0
1639051820000|2021-12-09 12:10:20|2996.84|2996.84|2996.81|2996.81|2996.84|2996.84|2996.81|2996.81|0
1639051830000|2021-12-09 12:10:30|2996.94|2996.94|2996.72|2996.72|2996.94|2996.94|2996.72|2996.72|0
1639051850000|2021-12-09 12:10:50|2996.65|2996.65|2996.52|2996.52|2996.65|2996.65|2996.52|2996.52|0
1639051860000|2021-12-09 12:11:00|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|0
1639051930000|2021-12-09 12:12:10|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|0
1639051940000|2021-12-09 12:12:20|2996.59|2996.59|2996.53|2996.53|2996.59|2996.59|2996.47|2996.47|0
1639052000000|2021-12-09 12:13:20|2996.42|2996.42|2996.14|2996.14|2996.55|2996.55|2996.14|2996.14|0
1639052020000|2021-12-09 12:13:40|2996.48|2996.48|2996.38|2996.38|2996.48|2996.48|2996.38|2996.38|0
1639052030000|2021-12-09 12:13:50|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|0
1639052050000|2021-12-09 12:14:10|2996.04|2996.04|2996.04|2996.04|2996.04|2996.04|2996.04|2996.04|0
1639052060000|2021-12-09 12:14:20|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|0
1639052070000|2021-12-09 12:14:30|2995.97|2995.97|2996.27|2996.27|2996.27|2996.27|2995.97|2995.97|0
1639052080000|2021-12-09 12:14:40|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|0
1639052100000|2021-12-09 12:15:00|2996.38|2996.38|2996.32|2996.32|2996.38|2996.38|2996.32|2996.32|0
1639052110000|2021-12-09 12:15:10|2996.38|2996.38|2996.38|2996.38|2996.38|2996.38|2996.38|2996.38|0
1639052160000|2021-12-09 12:16:00|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|0
1639052170000|2021-12-09 12:16:10|2996.42|2996.42|2996.42|2996.42|2996.42|2996.42|2996.42|2996.42|0
1639052200000|2021-12-09 12:16:40|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|0
1639052210000|2021-12-09 12:16:50|2996.35|2996.35|2996.35|2996.35|2996.35|2996.35|2996.35|2996.35|0
1639052220000|2021-12-09 12:17:00|2996.23|2996.23|2995.96|2995.96|2996.23|2996.23|2995.96|2995.96|0
1639052230000|2021-12-09 12:17:10|2996.01|2996.01|2996.13|2996.13|2996.13|2996.13|2996.01|2996.01|0
1639052240000|2021-12-09 12:17:20|2996.44|2996.44|2996.44|2996.44|2996.44|2996.44|2996.44|2996.44|0
1639052290000|2021-12-09 12:18:10|2996.45|2996.45|2996.46|2996.46|2996.46|2996.46|2996.45|2996.45|0
1639052300000|2021-12-09 12:18:20|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|0
1639052310000|2021-12-09 12:18:30|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|0
1639052320000|2021-12-09 12:18:40|2995.92|2995.92|2995.8|2995.8|2995.92|2995.92|2995.8|2995.8|0
1639052330000|2021-12-09 12:18:50|2995.87|2995.87|2995.87|2995.87|2995.87|2995.87|2995.87|2995.87|0
1639052340000|2021-12-09 12:19:00|2996.28|2996.28|2996.28|2996.28|2996.28|2996.28|2996.28|2996.28|0
1639052350000|2021-12-09 12:19:10|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|0
1639052370000|2021-12-09 12:19:30|2996.48|2996.48|2996.52|2996.52|2996.52|2996.52|2996.48|2996.48|0
1639052400000|2021-12-09 12:20:00|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|0
1639052410000|2021-12-09 12:20:10|2996.36|2996.36|2996.36|2996.36|2996.36|2996.36|2996.36|2996.36|0
1639052420000|2021-12-09 12:20:20|2996.25|2996.25|2996.25|2996.25|2996.25|2996.25|2996.25|2996.25|0
1639052460000|2021-12-09 12:21:00|2996.36|2996.36|2996.73|2996.73|2996.73|2996.73|2996.36|2996.36|0
1639052470000|2021-12-09 12:21:10|2996.68|2996.68|2996.53|2996.53|2996.68|2996.68|2996.53|2996.53|0
1639052480000|2021-12-09 12:21:20|2996.4|2996.4|2996.47|2996.47|2996.47|2996.47|2996.4|2996.4|0
1639052500000|2021-12-09 12:21:40|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|0
1639052570000|2021-12-09 12:22:50|2995.94|2995.94|2996.03|2996.03|2996.14|2996.14|2995.94|2995.94|0
1639052580000|2021-12-09 12:23:00|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|0
1639052600000|2021-12-09 12:23:20|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|0
1639052640000|2021-12-09 12:24:00|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|0
1639052650000|2021-12-09 12:24:10|2995.89|2995.89|2995.7|2995.7|2995.89|2995.89|2995.7|2995.7|0
1639052660000|2021-12-09 12:24:20|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|0
1639052670000|2021-12-09 12:24:30|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|0
1639052690000|2021-12-09 12:24:50|2995.73|2995.73|2995.73|2995.73|2995.73|2995.73|2995.73|2995.73|0
1639052710000|2021-12-09 12:25:10|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|0
1639052730000|2021-12-09 12:25:30|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|0
1639052770000|2021-12-09 12:26:10|2995.17|2995.17|2995.17|2995.17|2995.17|2995.17|2995.17|2995.17|0
1639052790000|2021-12-09 12:26:30|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|0
1639052810000|2021-12-09 12:26:50|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|0
1639052820000|2021-12-09 12:27:00|2995.03|2995.03|2995.06|2995.06|2995.17|2995.17|2995.03|2995.03|0
1639052880000|2021-12-09 12:28:00|2994.95|2994.95|2994.95|2994.95|2994.95|2994.95|2994.95|2994.95|0
1639052890000|2021-12-09 12:28:10|2994.83|2994.83|2994.56|2994.56|2994.83|2994.83|2994.56|2994.56|0
1639052900000|2021-12-09 12:28:20|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|0
1639052910000|2021-12-09 12:28:30|2994.39|2994.39|2994.33|2994.33|2994.39|2994.39|2994.33|2994.33|0
1639052920000|2021-12-09 12:28:40|2994.46|2994.46|2994.53|2994.53|2994.53|2994.53|2994.46|2994.46|0
1639052930000|2021-12-09 12:28:50|2994.59|2994.59|2994.59|2994.59|2994.59|2994.59|2994.59|2994.59|0
1639052940000|2021-12-09 12:29:00|2994.66|2994.66|2994.53|2994.53|2994.66|2994.66|2994.46|2994.46|0
1639052950000|2021-12-09 12:29:10|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|0
1639052960000|2021-12-09 12:29:20|2994.22|2994.22|2994.22|2994.22|2994.22|2994.22|2994.22|2994.22|0
1639052970000|2021-12-09 12:29:30|2994.1|2994.1|2994.04|2994.04|2994.1|2994.1|2994.04|2994.04|0
1639052990000|2021-12-09 12:29:50|2994.02|2994.02|2993.85|2993.85|2994.02|2994.02|2993.85|2993.85|0
1639053020000|2021-12-09 12:30:20|2993.98|2993.98|2994.82|2994.82|2994.82|2994.82|2993.98|2993.98|0
1639053030000|2021-12-09 12:30:30|2995.12|2995.12|2995.23|2995.23|2995.23|2995.23|2995.12|2995.12|0
1639053040000|2021-12-09 12:30:40|2995.65|2995.65|2996.33|2996.33|2996.33|2996.33|2995.65|2995.65|0
1639053060000|2021-12-09 12:31:00|2998|2998|2997.96|2997.96|2998.11|2998.11|2997.96|2997.96|0
1639053070000|2021-12-09 12:31:10|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|0
1639053080000|2021-12-09 12:31:20|2998.21|2998.21|2998.21|2998.21|2998.21|2998.21|2998.21|2998.21|0
1639053090000|2021-12-09 12:31:30|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|0
1639053100000|2021-12-09 12:31:40|2998.3|2998.3|2998.21|2998.21|2998.42|2998.42|2998.21|2998.21|0
1639053110000|2021-12-09 12:31:50|2997.56|2997.56|2997.29|2997.29|2997.56|2997.56|2997.29|2997.29|0
1639053120000|2021-12-09 12:32:00|2997.39|2997.39|2997.5|2997.5|2997.5|2997.5|2997.39|2997.39|0
1639053130000|2021-12-09 12:32:10|2997.62|2997.62|2997.77|2997.77|2997.77|2997.77|2997.62|2997.62|0
1639053140000|2021-12-09 12:32:20|2997.9|2997.9|2997.67|2997.67|2997.9|2997.9|2997.67|2997.67|0
1639053150000|2021-12-09 12:32:30|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|0
1639053160000|2021-12-09 12:32:40|2997.77|2997.77|2997.77|2997.77|2997.77|2997.77|2997.77|2997.77|0
1639053180000|2021-12-09 12:33:00|2997.64|2997.64|2997.88|2997.88|2997.88|2997.88|2997.64|2997.64|0
1639053190000|2021-12-09 12:33:10|2997.82|2997.82|2997.82|2997.82|2997.82|2997.82|2997.82|2997.82|0
1639053200000|2021-12-09 12:33:20|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|0
1639053210000|2021-12-09 12:33:30|2997.88|2997.88|2997.94|2997.94|2997.94|2997.94|2997.88|2997.88|0
1639053220000|2021-12-09 12:33:40|2998.05|2998.05|2998.05|2998.05|2998.05|2998.05|2998.05|2998.05|0
1639053240000|2021-12-09 12:34:00|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|0
1639053250000|2021-12-09 12:34:10|2998.09|2998.09|2997.96|2997.96|2998.09|2998.09|2997.96|2997.96|0
1639053270000|2021-12-09 12:34:30|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|0
1639053310000|2021-12-09 12:35:10|2997.47|2997.47|2997.43|2997.43|2997.47|2997.47|2997.43|2997.43|0
1639053320000|2021-12-09 12:35:20|2997.63|2997.63|2997.63|2997.63|2997.63|2997.63|2997.63|2997.63|0
1639053330000|2021-12-09 12:35:30|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|0
1639053360000|2021-12-09 12:36:00|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|0
1639053370000|2021-12-09 12:36:10|2998.16|2998.16|2998.01|2998.01|2998.16|2998.16|2998.01|2998.01|0
1639053380000|2021-12-09 12:36:20|2998.28|2998.28|2998.28|2998.28|2998.28|2998.28|2998.28|2998.28|0
1639053390000|2021-12-09 12:36:30|2998.54|2998.54|2998.41|2998.41|2998.54|2998.54|2998.41|2998.41|0
1639053400000|2021-12-09 12:36:40|2998.56|2998.56|2998.29|2998.29|2998.56|2998.56|2998.29|2998.29|0
1639053410000|2021-12-09 12:36:50|2998.4|2998.4|2998.33|2998.33|2998.4|2998.4|2998.29|2998.29|0
1639053420000|2021-12-09 12:37:00|2998.23|2998.23|2998.3|2998.3|2998.3|2998.3|2998.23|2998.23|0
1639053440000|2021-12-09 12:37:20|2998.36|2998.36|2998.36|2998.36|2998.43|2998.43|2998.36|2998.36|0
1639053460000|2021-12-09 12:37:40|2998.43|2998.43|2998.43|2998.43|2998.43|2998.43|2998.43|2998.43|0
1639053490000|2021-12-09 12:38:10|2998.33|2998.33|2998.33|2998.33|2998.33|2998.33|2998.33|2998.33|0
1639053500000|2021-12-09 12:38:20|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|0
1639053510000|2021-12-09 12:38:30|2998.59|2998.59|2998.53|2998.53|2998.59|2998.59|2998.53|2998.53|0
1639053530000|2021-12-09 12:38:50|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|0
1639053540000|2021-12-09 12:39:00|2998.64|2998.64|2998.74|2998.74|2998.74|2998.74|2998.64|2998.64|0
1639053560000|2021-12-09 12:39:20|2998.8|2998.8|2998.74|2998.74|2998.8|2998.8|2998.74|2998.74|0
1639053570000|2021-12-09 12:39:30|2998.7|2998.7|2998.67|2998.67|2998.7|2998.7|2998.67|2998.67|0
1639053590000|2021-12-09 12:39:50|2998.77|2998.77|2998.72|2998.72|2998.77|2998.77|2998.72|2998.72|0
1639053600000|2021-12-09 12:40:00|2998.84|2998.84|2998.77|2998.77|2998.84|2998.84|2998.77|2998.77|0
1639053620000|2021-12-09 12:40:20|2998.64|2998.64|2998.75|2998.75|2998.75|2998.75|2998.64|2998.64|0
1639053670000|2021-12-09 12:41:10|2998.68|2998.68|2998.68|2998.68|2998.68|2998.68|2998.68|2998.68|0
1639053680000|2021-12-09 12:41:20|2998.72|2998.72|2998.78|2998.78|2998.78|2998.78|2998.72|2998.72|0
1639053690000|2021-12-09 12:41:30|2998.99|2998.99|2999|2999|2999|2999|2998.89|2998.89|0
1639053700000|2021-12-09 12:41:40|2999.2|2999.2|2999.31|2999.31|2999.31|2999.31|2999.2|2999.2|0
1639053730000|2021-12-09 12:42:10|2999.42|2999.42|2999.42|2999.42|2999.42|2999.42|2999.42|2999.42|0
1639053740000|2021-12-09 12:42:20|2999.53|2999.53|2999.3|2999.3|2999.53|2999.53|2999.3|2999.3|0
1639053750000|2021-12-09 12:42:30|2999.26|2999.26|2999.24|2999.24|2999.26|2999.26|2999.24|2999.24|0
1639053760000|2021-12-09 12:42:40|2999.23|2999.23|2999.29|2999.29|2999.29|2999.29|2999.23|2999.23|0
1639053770000|2021-12-09 12:42:50|2999.41|2999.41|2999.62|2999.62|2999.62|2999.62|2999.4|2999.4|0
1639053780000|2021-12-09 12:43:00|2999.99|2999.99|3000.3|3000.3|3000.4|3000.4|2999.99|2999.99|0
1639053790000|2021-12-09 12:43:10|3000.25|3000.25|2999.84|2999.84|3000.25|3000.25|2999.84|2999.84|0
1639053800000|2021-12-09 12:43:20|2999.73|2999.73|2999.73|2999.73|2999.73|2999.73|2999.73|2999.73|0
1639053820000|2021-12-09 12:43:40|2999.66|2999.66|2999.73|2999.73|2999.73|2999.73|2999.66|2999.66|0
1639053830000|2021-12-09 12:43:50|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|0
1639053850000|2021-12-09 12:44:10|2999.72|2999.72|2999.56|2999.56|2999.87|2999.87|2999.43|2999.43|0
1639053860000|2021-12-09 12:44:20|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|0
1639053870000|2021-12-09 12:44:30|2999.81|2999.81|2999.87|2999.87|2999.87|2999.87|2999.81|2999.81|0
1639053880000|2021-12-09 12:44:40|3000.08|3000.08|3000.08|3000.08|3000.08|3000.08|3000.08|3000.08|0
1639053890000|2021-12-09 12:44:50|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|0
1639053920000|2021-12-09 12:45:20|3000.27|3000.27|3000.41|3000.41|3000.41|3000.41|3000.27|3000.27|0
1639053930000|2021-12-09 12:45:30|3000.54|3000.54|3000.61|3000.61|3000.61|3000.61|3000.54|3000.54|0
1639053950000|2021-12-09 12:45:50|3000.57|3000.57|3000.61|3000.61|3000.61|3000.61|3000.57|3000.57|0
1639053960000|2021-12-09 12:46:00|3000.59|3000.59|3000.94|3000.94|3000.94|3000.94|3000.55|3000.55|0
1639053970000|2021-12-09 12:46:10|3000.61|3000.61|3000.47|3000.47|3000.7|3000.7|3000.47|3000.47|0
1639053980000|2021-12-09 12:46:20|3000.4|3000.4|3000.4|3000.4|3000.4|3000.4|3000.4|3000.4|0
1639054000000|2021-12-09 12:46:40|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|0
1639054010000|2021-12-09 12:46:50|3000.61|3000.61|3000.61|3000.61|3000.71|3000.71|3000.61|3000.61|0
1639054020000|2021-12-09 12:47:00|3000.57|3000.57|3000.37|3000.37|3000.57|3000.57|3000.37|3000.37|0
1639054030000|2021-12-09 12:47:10|3000.24|3000.24|3000.34|3000.34|3000.34|3000.34|3000.24|3000.24|0
1639054040000|2021-12-09 12:47:20|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|0
1639054050000|2021-12-09 12:47:30|3000.14|3000.14|3000.03|3000.03|3000.14|3000.14|3000.03|3000.03|0
1639054060000|2021-12-09 12:47:40|2999.97|2999.97|3000.07|3000.07|3000.07|3000.07|2999.97|2999.97|0
1639054100000|2021-12-09 12:48:20|3000.1|3000.1|3000.05|3000.05|3000.1|3000.1|3000.05|3000.05|0
1639054110000|2021-12-09 12:48:30|3000.04|3000.04|3000.29|3000.29|3000.29|3000.29|3000.04|3000.04|0
1639054160000|2021-12-09 12:49:20|3000.17|3000.17|3000.06|3000.06|3000.17|3000.17|3000.06|3000.06|0
1639054170000|2021-12-09 12:49:30|2999.89|2999.89|2999.95|2999.95|2999.95|2999.95|2999.89|2999.89|0
1639054180000|2021-12-09 12:49:40|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|0
1639054200000|2021-12-09 12:50:00|3000.36|3000.36|3000.33|3000.33|3000.36|3000.36|3000.22|3000.22|0
1639054210000|2021-12-09 12:50:10|3000.37|3000.37|3000.78|3000.78|3000.84|3000.84|3000.37|3000.37|0
1639054220000|2021-12-09 12:50:20|3000.84|3000.84|3000.71|3000.71|3000.84|3000.84|3000.71|3000.71|0
1639054240000|2021-12-09 12:50:40|3000.81|3000.81|3000.81|3000.81|3000.81|3000.81|3000.81|3000.81|0
1639054270000|2021-12-09 12:51:10|3000.92|3000.92|3001.02|3001.02|3001.12|3001.12|3000.92|3000.92|0
1639054300000|2021-12-09 12:51:40|3001.15|3001.15|3001.2|3001.2|3001.2|3001.2|3001.08|3001.08|0
1639054310000|2021-12-09 12:51:50|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|0
1639054320000|2021-12-09 12:52:00|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|0
1639054330000|2021-12-09 12:52:10|3001.74|3001.74|3001.74|3001.74|3001.74|3001.74|3001.74|3001.74|0
1639054350000|2021-12-09 12:52:30|3001.58|3001.58|3001.67|3001.67|3001.67|3001.67|3001.52|3001.52|0
1639054360000|2021-12-09 12:52:40|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|0
1639054370000|2021-12-09 12:52:50|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|0
1639054380000|2021-12-09 12:53:00|3001.78|3001.78|3001.83|3001.83|3001.83|3001.83|3001.78|3001.78|0
1639054390000|2021-12-09 12:53:10|3001.89|3001.89|3001.84|3001.84|3001.89|3001.89|3001.84|3001.84|0
1639054400000|2021-12-09 12:53:20|3001.89|3001.89|3001.89|3001.89|3001.89|3001.89|3001.89|3001.89|0
1639054430000|2021-12-09 12:53:50|3002.01|3002.01|3002.01|3002.01|3002.01|3002.01|3002.01|3002.01|0
1639054440000|2021-12-09 12:54:00|3002.07|3002.07|3001.99|3001.99|3002.07|3002.07|3001.99|3001.99|0
1639054470000|2021-12-09 12:54:30|3001.88|3001.88|3001.76|3001.76|3001.88|3001.88|3001.76|3001.76|0
1639054490000|2021-12-09 12:54:50|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|0
1639054500000|2021-12-09 12:55:00|3001.93|3001.93|3001.93|3001.93|3001.93|3001.93|3001.93|3001.93|0
1639054510000|2021-12-09 12:55:10|3001.86|3001.86|3001.74|3001.74|3001.86|3001.86|3001.74|3001.74|0
1639054530000|2021-12-09 12:55:30|3001.67|3001.67|3001.72|3001.72|3001.72|3001.72|3001.67|3001.67|0
1639054540000|2021-12-09 12:55:40|3001.79|3001.79|3001.85|3001.85|3001.85|3001.85|3001.79|3001.79|0
1639054560000|2021-12-09 12:56:00|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|0
1639054570000|2021-12-09 12:56:10|3001.69|3001.69|3001.63|3001.63|3001.69|3001.69|3001.63|3001.63|0
1639054600000|2021-12-09 12:56:40|3001.56|3001.56|3001.49|3001.49|3001.56|3001.56|3001.49|3001.49|0
1639054620000|2021-12-09 12:57:00|3002.06|3002.06|3001.93|3001.93|3002.06|3002.06|3001.93|3001.93|0
1639054640000|2021-12-09 12:57:20|3001.9|3001.9|3001.9|3001.9|3001.9|3001.9|3001.9|3001.9|0
1639054680000|2021-12-09 12:58:00|3002|3002|3001.79|3001.79|3002|3002|3001.79|3001.79|0
1639054700000|2021-12-09 12:58:20|3002.08|3002.08|3002.17|3002.17|3002.23|3002.23|3002.08|3002.08|0
1639054710000|2021-12-09 12:58:30|3002.3|3002.3|3002.3|3002.3|3002.3|3002.3|3002.3|3002.3|0
1639054720000|2021-12-09 12:58:40|3002.19|3002.19|3001.98|3001.98|3002.19|3002.19|3001.98|3001.98|0
1639054730000|2021-12-09 12:58:50|3002.02|3002.02|3001.77|3001.77|3002.17|3002.17|3001.77|3001.77|0
1639054740000|2021-12-09 12:59:00|3001.54|3001.54|3001.05|3001.05|3001.54|3001.54|3001.05|3001.05|0
1639054750000|2021-12-09 12:59:10|3000.93|3000.93|3000.96|3000.96|3001.15|3001.15|3000.92|3000.92|0
1639054760000|2021-12-09 12:59:20|3000.85|3000.85|3001.07|3001.07|3001.07|3001.07|3000.85|3000.85|0
1639054770000|2021-12-09 12:59:30|3001.18|3001.18|2999.19|2999.19|3001.18|3001.18|2999.19|2999.19|0
1639054780000|2021-12-09 12:59:40|2998.89|2998.89|2998.55|2998.55|2998.89|2998.89|2998.55|2998.55|0
1639054790000|2021-12-09 12:59:50|2998.26|2998.26|2996.98|2996.98|2998.26|2998.26|2996.98|2996.98|0
1639054800000|2021-12-09 13:00:00|2996.93|2996.93|2996.36|2996.36|2996.93|2996.93|2996.36|2996.36|0
1639054810000|2021-12-09 13:00:10|2996.47|2996.47|2996.49|2996.49|2996.49|2996.49|2996.47|2996.47|0
1639054820000|2021-12-09 13:00:20|2996.42|2996.42|2996.36|2996.36|2996.42|2996.42|2996.3|2996.3|0
1639054830000|2021-12-09 13:00:30|2996.29|2996.29|2996.29|2996.29|2996.29|2996.29|2996.29|2996.29|0
1639054840000|2021-12-09 13:00:40|2996.22|2996.22|2996.22|2996.22|2996.22|2996.22|2996.22|2996.22|0
1639054850000|2021-12-09 13:00:50|2996.37|2996.37|2996.28|2996.28|2996.96|2996.96|2996.28|2996.28|0
1639054870000|2021-12-09 13:01:10|2996.22|2996.22|2996.2|2996.2|2996.33|2996.33|2996.2|2996.2|0
1639054890000|2021-12-09 13:01:30|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|0
1639054920000|2021-12-09 13:02:00|2996.07|2996.07|2996.4|2996.4|2996.4|2996.4|2996.07|2996.07|0
1639054930000|2021-12-09 13:02:10|2996.34|2996.34|2996.14|2996.14|2996.34|2996.34|2996.14|2996.14|0
1639054940000|2021-12-09 13:02:20|2996.25|2996.25|2996.3|2996.3|2996.3|2996.3|2996.25|2996.25|0
1639054950000|2021-12-09 13:02:30|2996.2|2996.2|2996.2|2996.2|2996.2|2996.2|2996.2|2996.2|0
1639054970000|2021-12-09 13:02:50|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|0
1639054980000|2021-12-09 13:03:00|2996.36|2996.36|2996.36|2996.36|2996.36|2996.36|2996.36|2996.36|0
1639055000000|2021-12-09 13:03:20|2996.49|2996.49|2996.46|2996.46|2996.49|2996.49|2996.45|2996.45|0
1639055020000|2021-12-09 13:03:40|2996.35|2996.35|2996.35|2996.35|2996.35|2996.35|2996.35|2996.35|0
1639055040000|2021-12-09 13:04:00|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|0
1639055090000|2021-12-09 13:04:50|2996.35|2996.35|2996.35|2996.35|2996.35|2996.35|2996.35|2996.35|0
1639055100000|2021-12-09 13:05:00|2996.48|2996.48|2996.48|2996.48|2996.48|2996.48|2996.48|2996.48|0
1639055110000|2021-12-09 13:05:10|2997|2997|2996.94|2996.94|2997|2997|2996.94|2996.94|0
1639055130000|2021-12-09 13:05:30|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|0
1639055150000|2021-12-09 13:05:50|2997.05|2997.05|2997.05|2997.05|2997.05|2997.05|2997.05|2997.05|0
1639055160000|2021-12-09 13:06:00|2997.17|2997.17|2997.36|2997.36|2997.36|2997.36|2997.17|2997.17|0
1639055180000|2021-12-09 13:06:20|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|0
1639055190000|2021-12-09 13:06:30|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|0
1639055220000|2021-12-09 13:07:00|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|0
1639055230000|2021-12-09 13:07:10|2997.77|2997.77|2997.82|2997.82|2997.82|2997.82|2997.77|2997.77|0
1639055240000|2021-12-09 13:07:20|2997.89|2997.89|2997.94|2997.94|2997.94|2997.94|2997.89|2997.89|0
1639055260000|2021-12-09 13:07:40|2997.92|2997.92|2997.78|2997.78|2997.92|2997.92|2997.78|2997.78|0
1639055270000|2021-12-09 13:07:50|2997.83|2997.83|2997.83|2997.83|2997.83|2997.83|2997.83|2997.83|0
1639055310000|2021-12-09 13:08:30|2997.79|2997.79|2997.79|2997.79|2997.79|2997.79|2997.79|2997.79|0
1639055330000|2021-12-09 13:08:50|2997.83|2997.83|2997.76|2997.76|2997.83|2997.83|2997.76|2997.76|0
1639055340000|2021-12-09 13:09:00|2997.66|2997.66|2997.35|2997.35|2997.66|2997.66|2997.35|2997.35|0
1639055350000|2021-12-09 13:09:10|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|0
1639055360000|2021-12-09 13:09:20|2997.41|2997.41|2997.41|2997.41|2997.41|2997.41|2997.41|2997.41|0
1639055390000|2021-12-09 13:09:50|2997.1|2997.1|2997.04|2997.04|2997.1|2997.1|2997.04|2997.04|0
1639055400000|2021-12-09 13:10:00|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|0
1639055410000|2021-12-09 13:10:10|2996.89|2996.89|2996.86|2996.86|2996.89|2996.89|2996.86|2996.86|0
1639055420000|2021-12-09 13:10:20|2996.55|2996.55|2996.71|2996.71|2996.75|2996.75|2996.55|2996.55|0
1639055430000|2021-12-09 13:10:30|2996.61|2996.61|2996.51|2996.51|2996.61|2996.61|2996.51|2996.51|0
1639055440000|2021-12-09 13:10:40|2996.5|2996.5|2996.5|2996.5|2996.5|2996.5|2996.5|2996.5|0
1639055490000|2021-12-09 13:11:30|2996.57|2996.57|2996.61|2996.61|2996.61|2996.61|2996.57|2996.57|0
1639055500000|2021-12-09 13:11:40|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|0
1639055520000|2021-12-09 13:12:00|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|0
1639055530000|2021-12-09 13:12:10|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|0
1639055580000|2021-12-09 13:13:00|2996.52|2996.52|2996.39|2996.39|2996.52|2996.52|2996.39|2996.39|0
1639055620000|2021-12-09 13:13:40|2996.19|2996.19|2996.19|2996.19|2996.19|2996.19|2996.19|2996.19|0
1639055630000|2021-12-09 13:13:50|2996.12|2996.12|2996.23|2996.23|2996.23|2996.23|2996.12|2996.12|0
1639055650000|2021-12-09 13:14:10|2996.12|2996.12|2996.01|2996.01|2996.12|2996.12|2996.01|2996.01|0
1639055670000|2021-12-09 13:14:30|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|0
1639055680000|2021-12-09 13:14:40|2995.95|2995.95|2995.95|2995.95|2995.95|2995.95|2995.95|2995.95|0
1639055700000|2021-12-09 13:15:00|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|0
1639055710000|2021-12-09 13:15:10|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|0
1639055720000|2021-12-09 13:15:20|2995.95|2995.95|2995.95|2995.95|2995.95|2995.95|2995.95|2995.95|0
1639055730000|2021-12-09 13:15:30|2995.92|2995.92|2995.95|2995.95|2995.95|2995.95|2995.92|2995.92|0
1639055740000|2021-12-09 13:15:40|2995.71|2995.71|2995.82|2995.82|2995.82|2995.82|2995.71|2995.71|0
1639055750000|2021-12-09 13:15:50|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|0
1639055760000|2021-12-09 13:16:00|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|0
1639055770000|2021-12-09 13:16:10|2995.32|2995.32|2995.46|2995.46|2995.46|2995.46|2995.22|2995.22|0
1639055780000|2021-12-09 13:16:20|2995.4|2995.4|2995.46|2995.46|2995.46|2995.46|2995.4|2995.4|0
1639055790000|2021-12-09 13:16:30|2995.72|2995.72|2995.6|2995.6|2995.72|2995.72|2995.6|2995.6|0
1639055810000|2021-12-09 13:16:50|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|0
1639055820000|2021-12-09 13:17:00|2996|2996|2996|2996|2996|2996|2996|2996|0
1639055830000|2021-12-09 13:17:10|2995.71|2995.71|2995.85|2995.85|2995.85|2995.85|2995.71|2995.71|0
1639055840000|2021-12-09 13:17:20|2995.69|2995.69|2995.49|2995.49|2995.69|2995.69|2995.49|2995.49|0
1639055850000|2021-12-09 13:17:30|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|0
1639055880000|2021-12-09 13:18:00|2995.26|2995.26|2995.15|2995.15|2995.26|2995.26|2995.15|2995.15|0
1639055890000|2021-12-09 13:18:10|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|0
1639055920000|2021-12-09 13:18:40|2995.35|2995.35|2995.42|2995.42|2995.42|2995.42|2995.35|2995.35|0
1639055930000|2021-12-09 13:18:50|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|0
1639055940000|2021-12-09 13:19:00|2995.91|2995.91|2996.43|2996.43|2996.44|2996.44|2995.91|2995.91|0
1639055950000|2021-12-09 13:19:10|2996.44|2996.44|2996.44|2996.44|2996.44|2996.44|2996.44|2996.44|0
1639055960000|2021-12-09 13:19:20|2996.69|2996.69|2996.69|2996.69|2996.69|2996.69|2996.69|2996.69|0
1639055970000|2021-12-09 13:19:30|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|0
1639055980000|2021-12-09 13:19:40|2996.41|2996.41|2996.33|2996.33|2996.41|2996.41|2996.33|2996.33|0
1639056000000|2021-12-09 13:20:00|2996.46|2996.46|2996.29|2996.29|2996.46|2996.46|2996.29|2996.29|0
1639056010000|2021-12-09 13:20:10|2996.35|2996.35|2996.35|2996.35|2996.35|2996.35|2996.35|2996.35|0
1639056020000|2021-12-09 13:20:20|2996.31|2996.31|2996.31|2996.31|2996.31|2996.31|2996.31|2996.31|0
1639056040000|2021-12-09 13:20:40|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|0
1639056060000|2021-12-09 13:21:00|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|0
1639056120000|2021-12-09 13:22:00|2996.55|2996.55|2996.61|2996.61|2996.61|2996.61|2996.55|2996.55|0
1639056150000|2021-12-09 13:22:30|2996.73|2996.73|2997.3|2997.3|2997.3|2997.3|2996.73|2996.73|0
1639056160000|2021-12-09 13:22:40|2997.36|2997.36|2997.36|2997.36|2997.36|2997.36|2997.36|2997.36|0
1639056170000|2021-12-09 13:22:50|2997.29|2997.29|2996.87|2996.87|2997.49|2997.49|2996.75|2996.75|0
1639056180000|2021-12-09 13:23:00|2997.04|2997.04|2997|2997|2997.04|2997.04|2996.94|2996.94|0
1639056190000|2021-12-09 13:23:10|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|0
1639056200000|2021-12-09 13:23:20|2997.46|2997.46|2997.73|2997.73|2997.73|2997.73|2997.46|2997.46|0
1639056220000|2021-12-09 13:23:40|2997.84|2997.84|2997.96|2997.96|2998.06|2998.06|2997.84|2997.84|0
1639056230000|2021-12-09 13:23:50|2997.6|2997.6|2995.38|2995.38|2997.6|2997.6|2995.38|2995.38|0
1639056240000|2021-12-09 13:24:00|2995.31|2995.31|2994.35|2994.35|2995.31|2995.31|2994.24|2994.24|0
1639056250000|2021-12-09 13:24:10|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|0
1639056260000|2021-12-09 13:24:20|2994.41|2994.41|2994.44|2994.44|2994.44|2994.44|2994.23|2994.23|0
1639056270000|2021-12-09 13:24:30|2994.48|2994.48|2994.86|2994.86|2994.86|2994.86|2994.4|2994.4|0
1639056280000|2021-12-09 13:24:40|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|0
1639056290000|2021-12-09 13:24:50|2994.92|2994.92|2995.75|2995.75|2995.75|2995.75|2994.92|2994.92|0
1639056300000|2021-12-09 13:25:00|2996.09|2996.09|2996.9|2996.9|2996.9|2996.9|2996.09|2996.09|0
1639056320000|2021-12-09 13:25:20|2996.88|2996.88|2997.06|2997.06|2997.06|2997.06|2996.81|2996.81|0
1639056340000|2021-12-09 13:25:40|2997.13|2997.13|2997.44|2997.44|2997.44|2997.44|2997.13|2997.13|0
1639056350000|2021-12-09 13:25:50|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|0
1639056390000|2021-12-09 13:26:30|2997.66|2997.66|2998.14|2998.14|2998.14|2998.14|2997.66|2997.66|0
1639056400000|2021-12-09 13:26:40|2998.28|2998.28|2998.28|2998.28|2998.28|2998.28|2998.28|2998.28|0
1639056410000|2021-12-09 13:26:50|2998.4|2998.4|2998.4|2998.4|2998.4|2998.4|2998.4|2998.4|0
1639056420000|2021-12-09 13:27:00|2998.76|2998.76|2998.76|2998.76|2998.76|2998.76|2998.76|2998.76|0
1639056440000|2021-12-09 13:27:20|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|2999.05|0
1639056450000|2021-12-09 13:27:30|2999.11|2999.11|2999.31|2999.31|2999.31|2999.31|2999.11|2999.11|0
1639056460000|2021-12-09 13:27:40|2999.06|2999.06|2999.19|2999.19|2999.19|2999.19|2999.06|2999.06|0
1639056510000|2021-12-09 13:28:30|2999.3|2999.3|2999.3|2999.3|2999.3|2999.3|2999.19|2999.19|0
1639056520000|2021-12-09 13:28:40|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|0
1639056530000|2021-12-09 13:28:50|2999.84|2999.84|2999.98|2999.98|2999.98|2999.98|2999.7|2999.7|0
1639056540000|2021-12-09 13:29:00|2999.91|2999.91|2999.32|2999.32|3000.2|3000.2|2999.32|2999.32|0
1639056560000|2021-12-09 13:29:20|2999.46|2999.46|2999.32|2999.32|2999.46|2999.46|2999.32|2999.32|0
1639056570000|2021-12-09 13:29:30|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|0
1639056590000|2021-12-09 13:29:50|2999.48|2999.48|2999.48|2999.48|2999.48|2999.48|2999.48|2999.48|0
1639056600000|2021-12-09 13:30:00|2999.52|2999.52|2999.88|2999.88|2999.95|2999.95|2999.52|2999.52|0
1639056610000|2021-12-09 13:30:10|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|0
1639056640000|2021-12-09 13:30:40|3000.03|3000.03|3000.01|3000.01|3000.03|3000.03|3000.01|3000.01|0
1639056650000|2021-12-09 13:30:50|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|0
1639056660000|2021-12-09 13:31:00|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|0
1639056670000|2021-12-09 13:31:10|2999.98|2999.98|2999.88|2999.88|2999.98|2999.98|2999.88|2999.88|0
1639056680000|2021-12-09 13:31:20|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|0
1639056700000|2021-12-09 13:31:40|2999.97|2999.97|2999.97|2999.97|2999.97|2999.97|2999.97|2999.97|0
1639056710000|2021-12-09 13:31:50|2999.93|2999.93|2999.92|2999.92|2999.93|2999.93|2999.92|2999.92|0
1639056720000|2021-12-09 13:32:00|2999.81|2999.81|2999.81|2999.81|2999.81|2999.81|2999.81|2999.81|0
1639056730000|2021-12-09 13:32:10|2999.69|2999.69|2999.67|2999.67|2999.69|2999.69|2999.56|2999.56|0
1639056740000|2021-12-09 13:32:20|2999.54|2999.54|2999.6|2999.6|2999.6|2999.6|2999.54|2999.54|0
1639056750000|2021-12-09 13:32:30|2999.53|2999.53|2999.65|2999.65|2999.78|2999.78|2999.53|2999.53|0
1639056780000|2021-12-09 13:33:00|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|0
1639056790000|2021-12-09 13:33:10|2999.66|2999.66|2998.92|2998.92|2999.66|2999.66|2998.92|2998.92|0
1639056800000|2021-12-09 13:33:20|2998.86|2998.86|2998.39|2998.39|2998.86|2998.86|2998.39|2998.39|0
1639056850000|2021-12-09 13:34:10|2998.23|2998.23|2998.18|2998.18|2998.23|2998.23|2998.18|2998.18|0
1639056880000|2021-12-09 13:34:40|2998.33|2998.33|2998.33|2998.33|2998.33|2998.33|2998.26|2998.26|0
1639056900000|2021-12-09 13:35:00|2997.94|2997.94|2998.21|2998.21|2998.21|2998.21|2997.94|2997.94|0
1639056910000|2021-12-09 13:35:10|2998.27|2998.27|2998.27|2998.27|2998.27|2998.27|2998.27|2998.27|0
1639056920000|2021-12-09 13:35:20|2998.3|2998.3|2998.27|2998.27|2998.3|2998.3|2998.27|2998.27|0
1639056930000|2021-12-09 13:35:30|2998.14|2998.14|2998.14|2998.14|2998.14|2998.14|2998.14|2998.14|0
1639056950000|2021-12-09 13:35:50|2998.25|2998.25|2998.25|2998.25|2998.25|2998.25|2998.25|2998.25|0
1639056960000|2021-12-09 13:36:00|2998.1|2998.1|2998.1|2998.1|2998.1|2998.1|2998.1|2998.1|0
1639056970000|2021-12-09 13:36:10|2998.39|2998.39|2998.39|2998.39|2998.39|2998.39|2998.39|2998.39|0
1639056980000|2021-12-09 13:36:20|2998.51|2998.51|2998.57|2998.57|2998.63|2998.63|2998.51|2998.51|0
1639057010000|2021-12-09 13:36:50|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|0
1639057020000|2021-12-09 13:37:00|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|0
1639057030000|2021-12-09 13:37:10|2998.62|2998.62|2998.62|2998.62|2998.62|2998.62|2998.62|2998.62|0
1639057040000|2021-12-09 13:37:20|2998.51|2998.51|2997.86|2997.86|2998.51|2998.51|2997.86|2997.86|0
1639057070000|2021-12-09 13:37:50|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|0
1639057110000|2021-12-09 13:38:30|2997.97|2997.97|2998.3|2998.3|2998.3|2998.3|2997.97|2997.97|0
1639057120000|2021-12-09 13:38:40|2998.4|2998.4|2998.5|2998.5|2998.5|2998.5|2998.4|2998.4|0
1639057160000|2021-12-09 13:39:20|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|0
1639057170000|2021-12-09 13:39:30|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|0
1639057180000|2021-12-09 13:39:40|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|0
1639057190000|2021-12-09 13:39:50|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|0
1639057200000|2021-12-09 13:40:00|2998.55|2998.55|2998.84|2998.84|2998.84|2998.84|2998.55|2998.55|0
1639057220000|2021-12-09 13:40:20|2998.68|2998.68|2999.12|2999.12|2999.12|2999.12|2998.68|2998.68|0
1639057230000|2021-12-09 13:40:30|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|0
1639057240000|2021-12-09 13:40:40|2999.19|2999.19|2999.19|2999.19|2999.19|2999.19|2999.19|2999.19|0
1639057250000|2021-12-09 13:40:50|2999.29|2999.29|2999.44|2999.44|2999.44|2999.44|2999.29|2999.29|0
1639057270000|2021-12-09 13:41:10|2999.3|2999.3|2999.3|2999.3|2999.3|2999.3|2999.3|2999.3|0
1639057280000|2021-12-09 13:41:20|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|0
1639057300000|2021-12-09 13:41:40|2999.41|2999.41|2999.65|2999.65|2999.65|2999.65|2999.41|2999.41|0
1639057310000|2021-12-09 13:41:50|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|0
1639057340000|2021-12-09 13:42:20|2999.65|2999.65|2999.51|2999.51|2999.8|2999.8|2999.51|2999.51|0
1639057350000|2021-12-09 13:42:30|2999.47|2999.47|2999.49|2999.49|2999.73|2999.73|2999.47|2999.47|0
1639057360000|2021-12-09 13:42:40|2999.61|2999.61|2999.68|2999.68|2999.74|2999.74|2999.61|2999.61|0
1639057370000|2021-12-09 13:42:50|2999.34|2999.34|2999.34|2999.34|2999.34|2999.34|2999.34|2999.34|0
1639057380000|2021-12-09 13:43:00|2999.62|2999.62|2999.68|2999.68|2999.68|2999.68|2999.62|2999.62|0
1639057390000|2021-12-09 13:43:10|2999.81|2999.81|2999.81|2999.81|2999.81|2999.81|2999.81|2999.81|0
1639057440000|2021-12-09 13:44:00|2999.92|2999.92|3000.12|3000.12|3000.12|3000.12|2999.92|2999.92|0
1639057460000|2021-12-09 13:44:20|3000.35|3000.35|3000.58|3000.58|3000.58|3000.58|3000.35|3000.35|0
1639057470000|2021-12-09 13:44:30|3000.65|3000.65|3000.94|3000.94|3000.94|3000.94|3000.65|3000.65|0
1639057490000|2021-12-09 13:44:50|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|0
1639057500000|2021-12-09 13:45:00|3000.76|3000.76|3000.76|3000.76|3000.76|3000.76|3000.76|3000.76|0
1639057510000|2021-12-09 13:45:10|3000.86|3000.86|3000.71|3000.71|3000.93|3000.93|3000.71|3000.71|0
1639057530000|2021-12-09 13:45:30|3000.6|3000.6|3001.34|3001.34|3001.34|3001.34|3000.6|3000.6|0
1639057540000|2021-12-09 13:45:40|3001.63|3001.63|3001.54|3001.54|3001.63|3001.63|3001.54|3001.54|0
1639057560000|2021-12-09 13:46:00|3001.61|3001.61|3001.51|3001.51|3001.61|3001.61|3001.51|3001.51|0
1639057570000|2021-12-09 13:46:10|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|0
1639057580000|2021-12-09 13:46:20|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|0
1639057590000|2021-12-09 13:46:30|3001.3|3001.3|3001.17|3001.17|3001.3|3001.3|3001.17|3001.17|0
1639057610000|2021-12-09 13:46:50|3001.11|3001.11|3001.11|3001.11|3001.11|3001.11|3001.11|3001.11|0
1639057620000|2021-12-09 13:47:00|3001.03|3001.03|3001.14|3001.14|3001.14|3001.14|3001.03|3001.03|0
1639057630000|2021-12-09 13:47:10|3001.16|3001.16|3001.2|3001.2|3001.2|3001.2|3001.16|3001.16|0
1639057670000|2021-12-09 13:47:50|3000.99|3000.99|3001.29|3001.29|3001.29|3001.29|3000.99|3000.99|0
1639057680000|2021-12-09 13:48:00|3001.22|3001.22|3001.54|3001.54|3001.54|3001.54|3001.22|3001.22|0
1639057690000|2021-12-09 13:48:10|3001.48|3001.48|3001.38|3001.38|3001.48|3001.48|3001.38|3001.38|0
1639057700000|2021-12-09 13:48:20|3001.27|3001.27|3001.19|3001.19|3001.3|3001.3|3001.19|3001.19|0
1639057710000|2021-12-09 13:48:30|3001.07|3001.07|3001.07|3001.07|3001.07|3001.07|3001.07|3001.07|0
1639057750000|2021-12-09 13:49:10|3001.05|3001.05|3001.05|3001.05|3001.05|3001.05|3001.05|3001.05|0
1639057770000|2021-12-09 13:49:30|3000.93|3000.93|3000.93|3000.93|3000.93|3000.93|3000.93|3000.93|0
1639057780000|2021-12-09 13:49:40|3000.49|3000.49|3000.61|3000.61|3000.78|3000.78|3000.49|3000.49|0
1639057800000|2021-12-09 13:50:00|3000.55|3000.55|3000.67|3000.67|3000.67|3000.67|3000.55|3000.55|0
1639057810000|2021-12-09 13:50:10|3000.55|3000.55|3000.55|3000.55|3000.55|3000.55|3000.55|3000.55|0
1639057830000|2021-12-09 13:50:30|3000.49|3000.49|3000.46|3000.46|3000.49|3000.49|3000.46|3000.46|0
1639057880000|2021-12-09 13:51:20|3000.02|3000.02|3000.02|3000.02|3000.02|3000.02|3000.02|3000.02|0
1639057900000|2021-12-09 13:51:40|3000.04|3000.04|3000.02|3000.02|3000.04|3000.04|3000.02|3000.02|0
1639057930000|2021-12-09 13:52:10|3000|3000|3000|3000|3000|3000|3000|3000|0
1639057940000|2021-12-09 13:52:20|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|0
1639057970000|2021-12-09 13:52:50|3000.04|3000.04|3000.12|3000.12|3000.12|3000.12|3000.04|3000.04|0
1639057980000|2021-12-09 13:53:00|3000.05|3000.05|2999.65|2999.65|3000.05|3000.05|2999.65|2999.65|0
1639058000000|2021-12-09 13:53:20|2999.77|2999.77|2999.77|2999.77|2999.77|2999.77|2999.77|2999.77|0
1639058030000|2021-12-09 13:53:50|2999.81|2999.81|2999.84|2999.84|2999.88|2999.88|2999.81|2999.81|0
1639058060000|2021-12-09 13:54:20|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|0
1639058100000|2021-12-09 13:55:00|2999.71|2999.71|2999.78|2999.78|2999.78|2999.78|2999.71|2999.71|0
1639058110000|2021-12-09 13:55:10|2999.88|2999.88|2999.98|2999.98|2999.98|2999.98|2999.88|2999.88|0
1639058120000|2021-12-09 13:55:20|3000.09|3000.09|3000.09|3000.09|3000.09|3000.09|3000.09|3000.09|0
1639058140000|2021-12-09 13:55:40|2999.96|2999.96|2999.96|2999.96|2999.96|2999.96|2999.96|2999.96|0
1639058170000|2021-12-09 13:56:10|3000.09|3000.09|3000.21|3000.21|3000.21|3000.21|3000.09|3000.09|0
1639058180000|2021-12-09 13:56:20|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|0
1639058190000|2021-12-09 13:56:30|3000.23|3000.23|3000.08|3000.08|3000.23|3000.23|3000.08|3000.08|0
1639058210000|2021-12-09 13:56:50|2999.98|2999.98|2999.98|2999.98|2999.98|2999.98|2999.98|2999.98|0
1639058240000|2021-12-09 13:57:20|3000.08|3000.08|3000.08|3000.08|3000.08|3000.08|3000.08|3000.08|0
1639058250000|2021-12-09 13:57:30|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|0
1639058260000|2021-12-09 13:57:40|3000.13|3000.13|3000.13|3000.13|3000.13|3000.13|3000.13|3000.13|0
1639058270000|2021-12-09 13:57:50|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|0
1639058280000|2021-12-09 13:58:00|3000.22|3000.22|3000.24|3000.24|3000.24|3000.24|3000.22|3000.22|0
1639058300000|2021-12-09 13:58:20|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|0
1639058320000|2021-12-09 13:58:40|2999.8|2999.8|3000.52|3000.52|3000.52|3000.52|2999.8|2999.8|0
1639058370000|2021-12-09 13:59:30|3000.57|3000.57|3000.48|3000.48|3000.57|3000.57|3000.48|3000.48|0
1639058380000|2021-12-09 13:59:40|3000.6|3000.6|3000.94|3000.94|3001.01|3001.01|3000.6|3000.6|0
1639058400000|2021-12-09 14:00:00|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|0
1639058410000|2021-12-09 14:00:10|3000.86|3000.86|3000.86|3000.86|3000.86|3000.86|3000.8|3000.8|0
1639058420000|2021-12-09 14:00:20|3000.79|3000.79|3000.83|3000.83|3000.83|3000.83|3000.79|3000.79|0
1639058430000|2021-12-09 14:00:30|3002.05|3002.05|3002.97|3002.97|3002.97|3002.97|3002.05|3002.05|0
1639058440000|2021-12-09 14:00:40|3003.11|3003.11|3003.15|3003.15|3003.15|3003.15|3003.06|3003.06|0
1639058450000|2021-12-09 14:00:50|3003.52|3003.52|3003.35|3003.35|3003.57|3003.57|3003.35|3003.35|0
1639058460000|2021-12-09 14:01:00|3003.39|3003.39|3003.39|3003.39|3003.39|3003.39|3003.39|3003.39|0
1639058480000|2021-12-09 14:01:20|3003.51|3003.51|3003.65|3003.65|3003.65|3003.65|3003.51|3003.51|0
1639058500000|2021-12-09 14:01:40|3003.54|3003.54|3003.61|3003.61|3003.61|3003.61|3003.43|3003.43|0
1639058510000|2021-12-09 14:01:50|3003.72|3003.72|3003.92|3003.92|3003.92|3003.92|3003.61|3003.61|0
1639058520000|2021-12-09 14:02:00|3004|3004|3003.91|3003.91|3004.01|3004.01|3003.91|3003.91|0
1639058530000|2021-12-09 14:02:10|3004.01|3004.01|3004.01|3004.01|3004.12|3004.12|3004.01|3004.01|0
1639058540000|2021-12-09 14:02:20|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|0
1639058600000|2021-12-09 14:03:20|3004.14|3004.14|3004.29|3004.29|3004.29|3004.29|3004.14|3004.14|0
1639058610000|2021-12-09 14:03:30|3005.02|3005.02|3005.02|3005.02|3005.02|3005.02|3005.02|3005.02|0
1639058620000|2021-12-09 14:03:40|3004.96|3004.96|3004.92|3004.92|3004.96|3004.96|3004.83|3004.83|0
1639058630000|2021-12-09 14:03:50|3004.88|3004.88|3004.88|3004.88|3004.88|3004.88|3004.88|3004.88|0
1639058640000|2021-12-09 14:04:00|3004.95|3004.95|3004.95|3004.95|3004.95|3004.95|3004.95|3004.95|0
1639058650000|2021-12-09 14:04:10|3005.05|3005.05|3005.05|3005.05|3005.05|3005.05|3005.05|3005.05|0
1639058660000|2021-12-09 14:04:20|3004.98|3004.98|3004.8|3004.8|3005.02|3005.02|3004.8|3004.8|0
1639058670000|2021-12-09 14:04:30|3004.7|3004.7|3004.47|3004.47|3004.7|3004.7|3004.47|3004.47|0
1639058680000|2021-12-09 14:04:40|3004.58|3004.58|3004.53|3004.53|3004.58|3004.58|3004.53|3004.53|0
1639058690000|2021-12-09 14:04:50|3004.41|3004.41|3003.95|3003.95|3004.41|3004.41|3003.95|3003.95|0
1639058700000|2021-12-09 14:05:00|3004.25|3004.25|3004.28|3004.28|3004.28|3004.28|3004.21|3004.21|0
1639058710000|2021-12-09 14:05:10|3004.33|3004.33|3004.19|3004.19|3004.33|3004.33|3004.15|3004.15|0
1639058720000|2021-12-09 14:05:20|3004.63|3004.63|3004.73|3004.73|3004.73|3004.73|3004.63|3004.63|0
1639058740000|2021-12-09 14:05:40|3004.67|3004.67|3004.56|3004.56|3004.67|3004.67|3004.56|3004.56|0
1639058750000|2021-12-09 14:05:50|3004.68|3004.68|3004.63|3004.63|3004.68|3004.68|3004.56|3004.56|0
1639058770000|2021-12-09 14:06:10|3004.74|3004.74|3004.74|3004.74|3004.74|3004.74|3004.74|3004.74|0
1639058790000|2021-12-09 14:06:30|3005.18|3005.18|3004.78|3004.78|3005.18|3005.18|3004.78|3004.78|0
1639058810000|2021-12-09 14:06:50|3004.84|3004.84|3004.84|3004.84|3004.84|3004.84|3004.84|3004.84|0
1639058820000|2021-12-09 14:07:00|3004.77|3004.77|3004.77|3004.77|3004.77|3004.77|3004.77|3004.77|0
1639058830000|2021-12-09 14:07:10|3004.84|3004.84|3004.84|3004.84|3004.84|3004.84|3004.84|3004.84|0
1639058840000|2021-12-09 14:07:20|3004.91|3004.91|3004.84|3004.84|3004.91|3004.91|3004.84|3004.84|0
1639058900000|2021-12-09 14:08:20|3004.94|3004.94|3005.07|3005.07|3005.07|3005.07|3004.94|3004.94|0
1639058910000|2021-12-09 14:08:30|3005.19|3005.19|3005.54|3005.54|3005.54|3005.54|3005.19|3005.19|0
1639058920000|2021-12-09 14:08:40|3005.59|3005.59|3005.86|3005.86|3005.86|3005.86|3005.59|3005.59|0
1639058940000|2021-12-09 14:09:00|3005.8|3005.8|3005.92|3005.92|3005.92|3005.92|3005.8|3005.8|0
1639058950000|2021-12-09 14:09:10|3005.97|3005.97|3006.23|3006.23|3006.23|3006.23|3005.97|3005.97|0
1639058960000|2021-12-09 14:09:20|3006.34|3006.34|3006.45|3006.45|3006.45|3006.45|3006.34|3006.34|0
1639058970000|2021-12-09 14:09:30|3006.58|3006.58|3006.52|3006.52|3006.58|3006.58|3006.52|3006.52|0
1639058980000|2021-12-09 14:09:40|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|3006.58|3006.58|0
1639059020000|2021-12-09 14:10:20|3006.51|3006.51|3006.51|3006.51|3006.51|3006.51|3006.51|3006.51|0
1639059030000|2021-12-09 14:10:30|3007.1|3007.1|3006.88|3006.88|3007.1|3007.1|3006.88|3006.88|0
1639059050000|2021-12-09 14:10:50|3006.94|3006.94|3006.9|3006.9|3007.01|3007.01|3006.9|3006.9|0
1639059060000|2021-12-09 14:11:00|3007.01|3007.01|3007.03|3007.03|3007.03|3007.03|3006.9|3006.9|0
1639059070000|2021-12-09 14:11:10|3006.73|3006.73|3007.04|3007.04|3007.04|3007.04|3006.73|3006.73|0
1639059080000|2021-12-09 14:11:20|3007.26|3007.26|3007.26|3007.26|3007.26|3007.26|3007.26|3007.26|0
1639059090000|2021-12-09 14:11:30|3007.41|3007.41|3007.41|3007.41|3007.41|3007.41|3007.41|3007.41|0
1639059110000|2021-12-09 14:11:50|3007.13|3007.13|3007.13|3007.13|3007.13|3007.13|3007.13|3007.13|0
1639059120000|2021-12-09 14:12:00|3007.23|3007.23|3007.3|3007.3|3007.36|3007.36|3007.23|3007.23|0
1639059130000|2021-12-09 14:12:10|3007.54|3007.54|3007.54|3007.54|3007.54|3007.54|3007.54|3007.54|0
1639059140000|2021-12-09 14:12:20|3007.66|3007.66|3007.66|3007.66|3007.66|3007.66|3007.66|3007.66|0
1639059150000|2021-12-09 14:12:30|3007.32|3007.32|3007.32|3007.32|3007.32|3007.32|3007.32|3007.32|0
1639059160000|2021-12-09 14:12:40|3007.18|3007.18|3007.18|3007.18|3007.18|3007.18|3007.18|3007.18|0
1639059170000|2021-12-09 14:12:50|3007.3|3007.3|3007.18|3007.18|3007.3|3007.3|3007.18|3007.18|0
1639059180000|2021-12-09 14:13:00|3007.1|3007.1|3007.57|3007.57|3007.57|3007.57|3007.1|3007.1|0
1639059190000|2021-12-09 14:13:10|3007.44|3007.44|3007.44|3007.44|3007.44|3007.44|3007.44|3007.44|0
1639059200000|2021-12-09 14:13:20|3007.59|3007.59|3008.01|3008.01|3008.01|3008.01|3007.59|3007.59|0
1639059210000|2021-12-09 14:13:30|3008.11|3008.11|3008.11|3008.11|3008.11|3008.11|3008.11|3008.11|0
1639059230000|2021-12-09 14:13:50|3007.95|3007.95|3008.07|3008.07|3008.07|3008.07|3007.95|3007.95|0
1639059240000|2021-12-09 14:14:00|3008.13|3008.13|3007.97|3007.97|3008.13|3008.13|3007.97|3007.97|0
1639059250000|2021-12-09 14:14:10|3007.6|3007.6|3007.34|3007.34|3007.6|3007.6|3007.34|3007.34|0
1639059260000|2021-12-09 14:14:20|3007.19|3007.19|3007.19|3007.19|3007.25|3007.25|3007.19|3007.19|0
1639059270000|2021-12-09 14:14:30|3007.06|3007.06|3007.06|3007.06|3007.06|3007.06|3007.06|3007.06|0
1639059280000|2021-12-09 14:14:40|3006.82|3006.82|3006.38|3006.38|3006.82|3006.82|3006.38|3006.38|0
1639059300000|2021-12-09 14:15:00|3006.32|3006.32|3006.09|3006.09|3006.32|3006.32|3006.09|3006.09|0
1639059310000|2021-12-09 14:15:10|3006.38|3006.38|3006.09|3006.09|3006.38|3006.38|3006.09|3006.09|0
1639059320000|2021-12-09 14:15:20|3005.96|3005.96|3006|3006|3006|3006|3005.96|3005.96|0
1639059330000|2021-12-09 14:15:30|3006.15|3006.15|3006.23|3006.23|3006.23|3006.23|3006.15|3006.15|0
1639059340000|2021-12-09 14:15:40|3006.12|3006.12|3006.35|3006.35|3006.35|3006.35|3006.12|3006.12|0
1639059350000|2021-12-09 14:15:50|3006.19|3006.19|3006.04|3006.04|3006.19|3006.19|3006.04|3006.04|0
1639059360000|2021-12-09 14:16:00|3005.98|3005.98|3005.93|3005.93|3005.98|3005.98|3005.93|3005.93|0
1639059380000|2021-12-09 14:16:20|3005.78|3005.78|3005.83|3005.83|3005.93|3005.93|3005.78|3005.78|0
1639059390000|2021-12-09 14:16:30|3005.58|3005.58|3005.48|3005.48|3005.58|3005.58|3005.48|3005.48|0
1639059400000|2021-12-09 14:16:40|3005.31|3005.31|3005.31|3005.31|3005.31|3005.31|3005.31|3005.31|0
1639059420000|2021-12-09 14:17:00|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|0
1639059430000|2021-12-09 14:17:10|3005.31|3005.31|3005.23|3005.23|3005.38|3005.38|3005.23|3005.23|0
1639059440000|2021-12-09 14:17:20|3005.34|3005.34|3005.23|3005.23|3005.34|3005.34|3005.19|3005.19|0
1639059470000|2021-12-09 14:17:50|3005.34|3005.34|3005.34|3005.34|3005.34|3005.34|3005.34|3005.34|0
1639059490000|2021-12-09 14:18:10|3005.05|3005.05|3005.05|3005.05|3005.05|3005.05|3005.05|3005.05|0
1639059500000|2021-12-09 14:18:20|3004.95|3004.95|3004.95|3004.95|3004.95|3004.95|3004.95|3004.95|0
1639059510000|2021-12-09 14:18:30|3004.89|3004.89|3004.89|3004.89|3004.89|3004.89|3004.89|3004.89|0
1639059520000|2021-12-09 14:18:40|3004.75|3004.75|3004.75|3004.75|3004.75|3004.75|3004.75|3004.75|0
1639059540000|2021-12-09 14:19:00|3004.88|3004.88|3004.84|3004.84|3004.9|3004.9|3004.75|3004.75|0
1639059560000|2021-12-09 14:19:20|3004.78|3004.78|3004.84|3004.84|3004.84|3004.84|3004.78|3004.78|0
1639059590000|2021-12-09 14:19:50|3004.94|3004.94|3004.84|3004.84|3004.94|3004.94|3004.84|3004.84|0
1639059600000|2021-12-09 14:20:00|3004.71|3004.71|3004.71|3004.71|3004.71|3004.71|3004.71|3004.71|0
1639059620000|2021-12-09 14:20:20|3004.84|3004.84|3004.78|3004.78|3004.84|3004.84|3004.78|3004.78|0
1639059630000|2021-12-09 14:20:30|3004.76|3004.76|3004.69|3004.69|3004.76|3004.76|3004.69|3004.69|0
1639059640000|2021-12-09 14:20:40|3004.56|3004.56|3004.28|3004.28|3004.56|3004.56|3004.28|3004.28|0
1639059650000|2021-12-09 14:20:50|3004.06|3004.06|3003.68|3003.68|3004.28|3004.28|3003.68|3003.68|0
1639059660000|2021-12-09 14:21:00|3003.62|3003.62|3003.66|3003.66|3003.66|3003.66|3003.62|3003.62|0
1639059680000|2021-12-09 14:21:20|3003.59|3003.59|3003.66|3003.66|3003.66|3003.66|3003.59|3003.59|0
1639059690000|2021-12-09 14:21:30|3003.95|3003.95|3003.88|3003.88|3003.95|3003.95|3003.88|3003.88|0
1639059700000|2021-12-09 14:21:40|3004.01|3004.01|3004.03|3004.03|3004.07|3004.07|3004.01|3004.01|0
1639059720000|2021-12-09 14:22:00|3003.92|3003.92|3004.03|3004.03|3004.07|3004.07|3003.92|3003.92|0
1639059730000|2021-12-09 14:22:10|3004|3004|3003.77|3003.77|3004.03|3004.03|3003.77|3003.77|0
1639059740000|2021-12-09 14:22:20|3003.71|3003.71|3003.82|3003.82|3003.82|3003.82|3003.71|3003.71|0
1639059780000|2021-12-09 14:23:00|3003.7|3003.7|3003.7|3003.7|3003.7|3003.7|3003.7|3003.7|0
1639059790000|2021-12-09 14:23:10|3003.68|3003.68|3003.42|3003.42|3003.68|3003.68|3003.42|3003.42|0
1639059800000|2021-12-09 14:23:20|3003.32|3003.32|3003.37|3003.37|3003.37|3003.37|3003.26|3003.26|0
1639059810000|2021-12-09 14:23:30|3003.43|3003.43|3003.19|3003.19|3003.43|3003.43|3003.19|3003.19|0
1639059830000|2021-12-09 14:23:50|3003.04|3003.04|3003.25|3003.25|3003.25|3003.25|3003.04|3003.04|0
1639059840000|2021-12-09 14:24:00|3003.31|3003.31|3003.31|3003.31|3003.41|3003.41|3003.31|3003.31|0
1639059850000|2021-12-09 14:24:10|3003.43|3003.43|3003.46|3003.46|3003.52|3003.52|3003.43|3003.43|0
1639059860000|2021-12-09 14:24:20|3003.74|3003.74|3003.71|3003.71|3003.74|3003.74|3003.71|3003.71|0
1639059870000|2021-12-09 14:24:30|3003.65|3003.65|3003.65|3003.65|3003.65|3003.65|3003.65|3003.65|0
1639059880000|2021-12-09 14:24:40|3003.6|3003.6|3003.66|3003.66|3003.66|3003.66|3003.6|3003.6|0
1639059900000|2021-12-09 14:25:00|3003.09|3003.09|3003|3003|3003.09|3003.09|3003|3003|0
1639059910000|2021-12-09 14:25:10|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|0
1639059940000|2021-12-09 14:25:40|3003.12|3003.12|3003|3003|3003.12|3003.12|3003|3003|0
1639059960000|2021-12-09 14:26:00|3003.11|3003.11|3002.96|3002.96|3003.11|3003.11|3002.96|3002.96|0
1639059970000|2021-12-09 14:26:10|3003.11|3003.11|3003.18|3003.18|3003.18|3003.18|3003.06|3003.06|0
1639059990000|2021-12-09 14:26:30|3003.31|3003.31|3003.31|3003.31|3003.31|3003.31|3003.26|3003.26|0
1639060010000|2021-12-09 14:26:50|3003.26|3003.26|3003.3|3003.3|3003.3|3003.3|3003.26|3003.26|0
1639060070000|2021-12-09 14:27:50|3003.23|3003.23|3003.23|3003.23|3003.23|3003.23|3003.23|3003.23|0
1639060080000|2021-12-09 14:28:00|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|0
1639060130000|2021-12-09 14:28:50|3003.28|3003.28|3003.1|3003.1|3003.32|3003.32|3003.1|3003.1|0
1639060140000|2021-12-09 14:29:00|3003.03|3003.03|3002.58|3002.58|3003.11|3003.11|3002.51|3002.51|0
1639060150000|2021-12-09 14:29:10|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|0
1639060200000|2021-12-09 14:30:00|3002.56|3002.56|3002.57|3002.57|3002.77|3002.77|3002.56|3002.56|0
1639060210000|2021-12-09 14:30:10|3002.64|3002.64|3002.51|3002.51|3002.64|3002.64|3002.51|3002.51|0
1639060220000|2021-12-09 14:30:20|3002.63|3002.63|3002.61|3002.61|3002.73|3002.73|3002.61|3002.61|0
1639060230000|2021-12-09 14:30:30|3002.49|3002.49|3002.38|3002.38|3002.49|3002.49|3002.38|3002.38|0
1639060240000|2021-12-09 14:30:40|3002.48|3002.48|3002.42|3002.42|3002.48|3002.48|3002.42|3002.42|0
1639060250000|2021-12-09 14:30:50|3002.52|3002.52|3002.51|3002.51|3002.52|3002.52|3002.47|3002.47|0
1639060260000|2021-12-09 14:31:00|3002.75|3002.75|3002.86|3002.86|3002.86|3002.86|3002.75|3002.75|0
1639060270000|2021-12-09 14:31:10|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|0
1639060280000|2021-12-09 14:31:20|3002.7|3002.7|3002.7|3002.7|3002.7|3002.7|3002.7|3002.7|0
1639060290000|2021-12-09 14:31:30|3002.63|3002.63|3002.63|3002.63|3002.63|3002.63|3002.63|3002.63|0
1639060310000|2021-12-09 14:31:50|3002.69|3002.69|3002.73|3002.73|3002.73|3002.73|3002.69|3002.69|0
1639060340000|2021-12-09 14:32:20|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|0
1639060350000|2021-12-09 14:32:30|3002.72|3002.72|3003.06|3003.06|3003.13|3003.13|3002.72|3002.72|0
1639060360000|2021-12-09 14:32:40|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|0
1639060370000|2021-12-09 14:32:50|3003.01|3003.01|3003.18|3003.18|3003.18|3003.18|3003.01|3003.01|0
1639060380000|2021-12-09 14:33:00|3003.47|3003.47|3003.8|3003.8|3004.04|3004.04|3003.47|3003.47|0
1639060390000|2021-12-09 14:33:10|3004.04|3004.04|3004.04|3004.04|3004.04|3004.04|3004.04|3004.04|0
1639060400000|2021-12-09 14:33:20|3004.02|3004.02|3003.97|3003.97|3004.02|3004.02|3003.97|3003.97|0
1639060410000|2021-12-09 14:33:30|3004.1|3004.1|3004.49|3004.49|3004.49|3004.49|3004.1|3004.1|0
1639060420000|2021-12-09 14:33:40|3004.47|3004.47|3004.47|3004.47|3004.47|3004.47|3004.47|3004.47|0
1639060430000|2021-12-09 14:33:50|3004.49|3004.49|3004.47|3004.47|3004.49|3004.49|3004.47|3004.47|0
1639060440000|2021-12-09 14:34:00|3004.4|3004.4|3004.33|3004.33|3004.4|3004.4|3004.33|3004.33|0
1639060450000|2021-12-09 14:34:10|3004.45|3004.45|3004.45|3004.45|3004.45|3004.45|3004.45|3004.45|0
1639060460000|2021-12-09 14:34:20|3004.56|3004.56|3004.56|3004.56|3004.56|3004.56|3004.56|3004.56|0
1639060470000|2021-12-09 14:34:30|3004.67|3004.67|3004.67|3004.67|3004.67|3004.67|3004.67|3004.67|0
1639060480000|2021-12-09 14:34:40|3004.57|3004.57|3004.57|3004.57|3004.57|3004.57|3004.57|3004.57|0
1639060490000|2021-12-09 14:34:50|3004.67|3004.67|3004.74|3004.74|3004.74|3004.74|3004.54|3004.54|0
1639060500000|2021-12-09 14:35:00|3004.87|3004.87|3006.11|3006.11|3006.11|3006.11|3004.87|3004.87|0
1639060510000|2021-12-09 14:35:10|3006.33|3006.33|3006.61|3006.61|3006.61|3006.61|3006.33|3006.33|0
1639060520000|2021-12-09 14:35:20|3006.74|3006.74|3006.98|3006.98|3006.98|3006.98|3006.74|3006.74|0
1639060530000|2021-12-09 14:35:30|3007.05|3007.05|3007.17|3007.17|3007.17|3007.17|3006.94|3006.94|0
1639060560000|2021-12-09 14:36:00|3007.07|3007.07|3007.18|3007.18|3007.18|3007.18|3007.07|3007.07|0
1639060570000|2021-12-09 14:36:10|3007.07|3007.07|3007.2|3007.2|3007.37|3007.37|3007.07|3007.07|0
1639060580000|2021-12-09 14:36:20|3007.14|3007.14|3007.62|3007.62|3007.62|3007.62|3007.14|3007.14|0
1639060590000|2021-12-09 14:36:30|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|0
1639060610000|2021-12-09 14:36:50|3007.51|3007.51|3007.6|3007.6|3007.6|3007.6|3007.45|3007.45|0
1639060620000|2021-12-09 14:37:00|3007.54|3007.54|3007.49|3007.49|3007.54|3007.54|3007.44|3007.44|0
1639060630000|2021-12-09 14:37:10|3007.43|3007.43|3007.17|3007.17|3007.43|3007.43|3007.17|3007.17|0
1639060650000|2021-12-09 14:37:30|3007.12|3007.12|3006.86|3006.86|3007.12|3007.12|3006.86|3006.86|0
1639060660000|2021-12-09 14:37:40|3006.79|3006.79|3006.73|3006.73|3006.79|3006.79|3006.73|3006.73|0
1639060670000|2021-12-09 14:37:50|3006.86|3006.86|3006.81|3006.81|3006.86|3006.86|3006.71|3006.71|0
1639060680000|2021-12-09 14:38:00|3006.87|3006.87|3007.13|3007.13|3007.13|3007.13|3006.87|3006.87|0
1639060690000|2021-12-09 14:38:10|3007.37|3007.37|3007.5|3007.5|3007.5|3007.5|3007.37|3007.37|0
1639060700000|2021-12-09 14:38:20|3007.39|3007.39|3007.28|3007.28|3007.39|3007.39|3007.28|3007.28|0
1639060720000|2021-12-09 14:38:40|3007.24|3007.24|3007.24|3007.24|3007.24|3007.24|3007.24|3007.24|0
1639060730000|2021-12-09 14:38:50|3007.11|3007.11|3006.92|3006.92|3007.24|3007.24|3006.92|3006.92|0
1639060740000|2021-12-09 14:39:00|3006.88|3006.88|3006.69|3006.69|3006.88|3006.88|3006.69|3006.69|0
1639060750000|2021-12-09 14:39:10|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|0
1639060760000|2021-12-09 14:39:20|3006.82|3006.82|3006.82|3006.82|3006.82|3006.82|3006.82|3006.82|0
1639060770000|2021-12-09 14:39:30|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|0
1639060800000|2021-12-09 14:40:00|3006.68|3006.68|3006.42|3006.42|3006.68|3006.68|3006.42|3006.42|0
1639060810000|2021-12-09 14:40:10|3006.56|3006.56|3006.63|3006.63|3006.63|3006.63|3006.56|3006.56|0
1639060820000|2021-12-09 14:40:20|3006.9|3006.9|3007.25|3007.25|3007.25|3007.25|3006.9|3006.9|0
1639060830000|2021-12-09 14:40:30|3007.46|3007.46|3007.46|3007.46|3007.46|3007.46|3007.46|3007.46|0
1639060840000|2021-12-09 14:40:40|3007.53|3007.53|3007.59|3007.59|3007.59|3007.59|3007.39|3007.39|0
1639060850000|2021-12-09 14:40:50|3007.66|3007.66|3007.66|3007.66|3007.66|3007.66|3007.6|3007.6|0
1639060860000|2021-12-09 14:41:00|3007.73|3007.73|3008.03|3008.03|3008.03|3008.03|3007.73|3007.73|0
1639060870000|2021-12-09 14:41:10|3007.91|3007.91|3007.69|3007.69|3007.91|3007.91|3007.69|3007.69|0
1639060880000|2021-12-09 14:41:20|3007.64|3007.64|3007.64|3007.64|3007.64|3007.64|3007.64|3007.64|0
1639060890000|2021-12-09 14:41:30|3007.6|3007.6|3007.6|3007.6|3007.6|3007.6|3007.6|3007.6|0
1639060900000|2021-12-09 14:41:40|3007.67|3007.67|3007.66|3007.66|3007.67|3007.67|3007.66|3007.66|0
1639060910000|2021-12-09 14:41:50|3007.79|3007.79|3007.73|3007.73|3007.79|3007.79|3007.73|3007.73|0
1639060920000|2021-12-09 14:42:00|3007.79|3007.79|3007.8|3007.8|3007.8|3007.8|3007.66|3007.66|0
1639060940000|2021-12-09 14:42:20|3008.07|3008.07|3008.13|3008.13|3008.13|3008.13|3008.07|3008.07|0
1639060950000|2021-12-09 14:42:30|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|0
1639060960000|2021-12-09 14:42:40|3007.95|3007.95|3007.71|3007.71|3007.95|3007.95|3007.71|3007.71|0
1639060970000|2021-12-09 14:42:50|3007.27|3007.27|3007.31|3007.31|3007.42|3007.42|3007.27|3007.27|0
1639060980000|2021-12-09 14:43:00|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|0
1639060990000|2021-12-09 14:43:10|3007.32|3007.32|3007.76|3007.76|3007.76|3007.76|3007.32|3007.32|0
1639061000000|2021-12-09 14:43:20|3007.89|3007.89|3008.24|3008.24|3008.24|3008.24|3007.89|3007.89|0
1639061010000|2021-12-09 14:43:30|3008.1|3008.1|3007.84|3007.84|3008.1|3008.1|3007.79|3007.79|0
1639061020000|2021-12-09 14:43:40|3007.65|3007.65|3007.27|3007.27|3007.65|3007.65|3007.27|3007.27|0
1639061030000|2021-12-09 14:43:50|3007.14|3007.14|3007.14|3007.14|3007.14|3007.14|3007.14|3007.14|0
1639061040000|2021-12-09 14:44:00|3007.21|3007.21|3007.21|3007.21|3007.21|3007.21|3007.21|3007.21|0
1639061060000|2021-12-09 14:44:20|3007.15|3007.15|3007.15|3007.15|3007.15|3007.15|3007.15|3007.15|0
1639061070000|2021-12-09 14:44:30|3007.26|3007.26|3007.38|3007.38|3007.38|3007.38|3007.26|3007.26|0
1639061080000|2021-12-09 14:44:40|3007.44|3007.44|3007.7|3007.7|3007.7|3007.7|3007.44|3007.44|0
1639061100000|2021-12-09 14:45:00|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|0
1639061110000|2021-12-09 14:45:10|3007.39|3007.39|3007.28|3007.28|3007.39|3007.39|3007.28|3007.28|0
1639061120000|2021-12-09 14:45:20|3007.22|3007.22|3007.15|3007.15|3007.22|3007.22|3007.15|3007.15|0
1639061150000|2021-12-09 14:45:50|3006.92|3006.92|3007.06|3007.06|3007.06|3007.06|3006.86|3006.86|0
1639061160000|2021-12-09 14:46:00|3007.16|3007.16|3007.48|3007.48|3007.63|3007.63|3007.16|3007.16|0
1639061170000|2021-12-09 14:46:10|3007.43|3007.43|3007.38|3007.38|3007.43|3007.43|3007.32|3007.32|0
1639061180000|2021-12-09 14:46:20|3007.25|3007.25|3007.25|3007.25|3007.25|3007.25|3007.25|3007.25|0
1639061190000|2021-12-09 14:46:30|3007.54|3007.54|3007.61|3007.61|3007.61|3007.61|3007.54|3007.54|0
1639061200000|2021-12-09 14:46:40|3007.73|3007.73|3007.9|3007.9|3008.01|3008.01|3007.71|3007.71|0
1639061220000|2021-12-09 14:47:00|3007.79|3007.79|3007.22|3007.22|3007.79|3007.79|3007.22|3007.22|0
1639061230000|2021-12-09 14:47:10|3007.11|3007.11|3006.97|3006.97|3007.11|3007.11|3006.97|3006.97|0
1639061240000|2021-12-09 14:47:20|3006.86|3006.86|3006.48|3006.48|3006.86|3006.86|3006.48|3006.48|0
1639061260000|2021-12-09 14:47:40|3006.62|3006.62|3006.93|3006.93|3006.93|3006.93|3006.56|3006.56|0
1639061280000|2021-12-09 14:48:00|3006.97|3006.97|3006.68|3006.68|3006.97|3006.97|3006.68|3006.68|0
1639061290000|2021-12-09 14:48:10|3006.63|3006.63|3006.63|3006.63|3006.63|3006.63|3006.63|3006.63|0
1639061300000|2021-12-09 14:48:20|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|0
1639061310000|2021-12-09 14:48:30|3006.63|3006.63|3006.6|3006.6|3006.63|3006.63|3006.56|3006.56|0
1639061320000|2021-12-09 14:48:40|3006.53|3006.53|3006.53|3006.53|3006.63|3006.63|3006.53|3006.53|0
1639061330000|2021-12-09 14:48:50|3006.41|3006.41|3006.41|3006.41|3006.41|3006.41|3006.41|3006.41|0
1639061340000|2021-12-09 14:49:00|3006.48|3006.48|3006.43|3006.43|3006.48|3006.48|3006.36|3006.36|0
1639061350000|2021-12-09 14:49:10|3006.36|3006.36|3006.53|3006.53|3006.66|3006.66|3006.36|3006.36|0
1639061380000|2021-12-09 14:49:40|3006.4|3006.4|3006.44|3006.44|3006.44|3006.44|3006.4|3006.4|0
1639061390000|2021-12-09 14:49:50|3006.51|3006.51|3006.51|3006.51|3006.51|3006.51|3006.51|3006.51|0
1639061410000|2021-12-09 14:50:10|3006.52|3006.52|3006.81|3006.81|3006.81|3006.81|3006.52|3006.52|0
1639061420000|2021-12-09 14:50:20|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|0
1639061430000|2021-12-09 14:50:30|3007.02|3007.02|3007.02|3007.02|3007.02|3007.02|3007.02|3007.02|0
1639061440000|2021-12-09 14:50:40|3007.13|3007.13|3007.08|3007.08|3007.13|3007.13|3007.08|3007.08|0
1639061450000|2021-12-09 14:50:50|3007.07|3007.07|3007.07|3007.07|3007.07|3007.07|3007.07|3007.07|0
1639061460000|2021-12-09 14:51:00|3006.97|3006.97|3006.92|3006.92|3006.97|3006.97|3006.87|3006.87|0
1639061470000|2021-12-09 14:51:10|3007.13|3007.13|3007.19|3007.19|3007.19|3007.19|3007.13|3007.13|0
1639061480000|2021-12-09 14:51:20|3006.9|3006.9|3006.9|3006.9|3006.9|3006.9|3006.9|3006.9|0
1639061490000|2021-12-09 14:51:30|3006.84|3006.84|3006.41|3006.41|3006.84|3006.84|3006.41|3006.41|0
1639061500000|2021-12-09 14:51:40|3006.3|3006.3|3006.3|3006.3|3006.3|3006.3|3006.3|3006.3|0
1639061510000|2021-12-09 14:51:50|3006.74|3006.74|3006.74|3006.74|3006.74|3006.74|3006.74|3006.74|0
1639061520000|2021-12-09 14:52:00|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|0
1639061530000|2021-12-09 14:52:10|3006.55|3006.55|3006.59|3006.59|3006.67|3006.67|3006.55|3006.55|0
1639061550000|2021-12-09 14:52:30|3006.53|3006.53|3006.53|3006.53|3006.53|3006.53|3006.53|3006.53|0
1639061560000|2021-12-09 14:52:40|3006.43|3006.43|3006.36|3006.36|3006.43|3006.43|3006.36|3006.36|0
1639061570000|2021-12-09 14:52:50|3006.21|3006.21|3006.21|3006.21|3006.21|3006.21|3006.21|3006.21|0
1639061580000|2021-12-09 14:53:00|3006.32|3006.32|3006.32|3006.32|3006.32|3006.32|3006.32|3006.32|0
1639061600000|2021-12-09 14:53:20|3006.25|3006.25|3005.81|3005.81|3006.25|3006.25|3005.81|3005.81|0
1639061630000|2021-12-09 14:53:50|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|0
1639061650000|2021-12-09 14:54:10|3005.85|3005.85|3006|3006|3006|3006|3005.85|3005.85|0
1639061660000|2021-12-09 14:54:20|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|0
1639061670000|2021-12-09 14:54:30|3006.16|3006.16|3006.44|3006.44|3006.44|3006.44|3006.16|3006.16|0
1639061680000|2021-12-09 14:54:40|3006.51|3006.51|3006.29|3006.29|3006.57|3006.57|3006.29|3006.29|0
1639061690000|2021-12-09 14:54:50|3006.63|3006.63|3006.98|3006.98|3006.98|3006.98|3006.63|3006.63|0
1639061700000|2021-12-09 14:55:00|3007|3007|3007.68|3007.68|3007.68|3007.68|3007|3007|0
1639061710000|2021-12-09 14:55:10|3007.81|3007.81|3007.68|3007.68|3007.81|3007.81|3007.68|3007.68|0
1639061720000|2021-12-09 14:55:20|3007.64|3007.64|3007.81|3007.81|3007.81|3007.81|3007.52|3007.52|0
1639061730000|2021-12-09 14:55:30|3007.91|3007.91|3007.81|3007.81|3007.91|3007.91|3007.81|3007.81|0
1639061740000|2021-12-09 14:55:40|3007.71|3007.71|3007.91|3007.91|3007.91|3007.91|3007.71|3007.71|0
1639061750000|2021-12-09 14:55:50|3007.86|3007.86|3008.11|3008.11|3008.11|3008.11|3007.86|3007.86|0
1639061760000|2021-12-09 14:56:00|3008.4|3008.4|3008.33|3008.33|3008.43|3008.43|3008.33|3008.33|0
1639061770000|2021-12-09 14:56:10|3008.44|3008.44|3008.55|3008.55|3008.55|3008.55|3008.44|3008.44|0
1639061780000|2021-12-09 14:56:20|3008.68|3008.68|3008.57|3008.57|3008.81|3008.81|3008.57|3008.57|0
1639061790000|2021-12-09 14:56:30|3008.63|3008.63|3008.45|3008.45|3008.63|3008.63|3008.45|3008.45|0
1639061810000|2021-12-09 14:56:50|3008.51|3008.51|3008.51|3008.51|3008.51|3008.51|3008.51|3008.51|0
1639061820000|2021-12-09 14:57:00|3008.57|3008.57|3008.95|3008.95|3009.05|3009.05|3008.57|3008.57|0
1639061840000|2021-12-09 14:57:20|3009|3009|3008.98|3008.98|3009|3009|3008.98|3008.98|0
1639061850000|2021-12-09 14:57:30|3009.09|3009.09|3008.78|3008.78|3009.09|3009.09|3008.58|3008.58|0
1639061860000|2021-12-09 14:57:40|3008.89|3008.89|3008.65|3008.65|3008.94|3008.94|3008.65|3008.65|0
1639061870000|2021-12-09 14:57:50|3008.7|3008.7|3008.59|3008.59|3008.7|3008.7|3008.59|3008.59|0
1639061880000|2021-12-09 14:58:00|3008.54|3008.54|3008.21|3008.21|3008.64|3008.64|3008.21|3008.21|0
1639061890000|2021-12-09 14:58:10|3008.31|3008.31|3008.31|3008.31|3008.31|3008.31|3008.31|3008.31|0
1639061900000|2021-12-09 14:58:20|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|0
1639061910000|2021-12-09 14:58:30|3008.41|3008.41|3008.48|3008.48|3008.48|3008.48|3008.41|3008.41|0
1639061920000|2021-12-09 14:58:40|3008.58|3008.58|3008.52|3008.52|3008.58|3008.58|3008.52|3008.52|0
1639061930000|2021-12-09 14:58:50|3008.62|3008.62|3009.02|3009.02|3009.02|3009.02|3008.62|3008.62|0
1639061940000|2021-12-09 14:59:00|3009.23|3009.23|3009.31|3009.31|3009.31|3009.31|3009.21|3009.21|0
1639061950000|2021-12-09 14:59:10|3009.21|3009.21|3009.41|3009.41|3009.41|3009.41|3009.21|3009.21|0
1639061960000|2021-12-09 14:59:20|3009.62|3009.62|3009.77|3009.77|3009.77|3009.77|3009.62|3009.62|0
1639061970000|2021-12-09 14:59:30|3009.96|3009.96|3009.96|3009.96|3009.96|3009.96|3009.96|3009.96|0
1639061980000|2021-12-09 14:59:40|3010.26|3010.26|3010.36|3010.36|3010.36|3010.36|3010.26|3010.26|0
1639061990000|2021-12-09 14:59:50|3010.48|3010.48|3010.58|3010.58|3010.58|3010.58|3010.48|3010.48|0
1639062000000|2021-12-09 15:00:00|3010.38|3010.38|3010.48|3010.48|3010.48|3010.48|3010.38|3010.38|0
1639062010000|2021-12-09 15:00:10|3010.58|3010.58|3010.58|3010.58|3010.58|3010.58|3010.58|3010.58|0
1639062020000|2021-12-09 15:00:20|3010.48|3010.48|3010.5|3010.5|3010.5|3010.5|3010.48|3010.48|0
1639062030000|2021-12-09 15:00:30|3010.2|3010.2|3009.91|3009.91|3010.35|3010.35|3009.91|3009.91|0
1639062040000|2021-12-09 15:00:40|3009.81|3009.81|3009.63|3009.63|3009.81|3009.81|3009.63|3009.63|0
1639062050000|2021-12-09 15:00:50|3009.66|3009.66|3009.88|3009.88|3009.88|3009.88|3009.66|3009.66|0
1639062060000|2021-12-09 15:01:00|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|0
1639062070000|2021-12-09 15:01:10|3009.96|3009.96|3009.96|3009.96|3009.96|3009.96|3009.96|3009.96|0
1639062080000|2021-12-09 15:01:20|3009.77|3009.77|3009.94|3009.94|3009.94|3009.94|3009.77|3009.77|0
1639062090000|2021-12-09 15:01:30|3009.88|3009.88|3009.57|3009.57|3009.95|3009.95|3009.55|3009.55|0
1639062110000|2021-12-09 15:01:50|3009.42|3009.42|3009.47|3009.47|3009.62|3009.62|3009.42|3009.42|0
1639062120000|2021-12-09 15:02:00|3009.36|3009.36|3009.27|3009.27|3009.36|3009.36|3009.23|3009.23|0
1639062130000|2021-12-09 15:02:10|3009.39|3009.39|3009.33|3009.33|3009.39|3009.39|3009.33|3009.33|0
1639062140000|2021-12-09 15:02:20|3009.34|3009.34|3009.59|3009.59|3009.59|3009.59|3009.34|3009.34|0
1639062180000|2021-12-09 15:03:00|3009.88|3009.88|3009.67|3009.67|3009.88|3009.88|3009.67|3009.67|0
1639062190000|2021-12-09 15:03:10|3009.73|3009.73|3009.73|3009.73|3009.73|3009.73|3009.73|3009.73|0
1639062200000|2021-12-09 15:03:20|3009.75|3009.75|3009.78|3009.78|3009.78|3009.78|3009.75|3009.75|0
1639062230000|2021-12-09 15:03:50|3009.57|3009.57|3009.57|3009.57|3009.57|3009.57|3009.57|3009.57|0
1639062240000|2021-12-09 15:04:00|3009.64|3009.64|3009.29|3009.29|3009.64|3009.64|3009.29|3009.29|0
1639062250000|2021-12-09 15:04:10|3009.18|3009.18|3009.18|3009.18|3009.18|3009.18|3009.18|3009.18|0
1639062280000|2021-12-09 15:04:40|3008.9|3008.9|3008.9|3008.9|3008.9|3008.9|3008.9|3008.9|0
1639062340000|2021-12-09 15:05:40|3009.01|3009.01|3009.01|3009.01|3009.01|3009.01|3008.9|3008.9|0
1639062360000|2021-12-09 15:06:00|3009.3|3009.3|3009.4|3009.4|3009.4|3009.4|3009.3|3009.3|0
1639062370000|2021-12-09 15:06:10|3009.41|3009.41|3009.45|3009.45|3009.45|3009.45|3009.34|3009.34|0
1639062380000|2021-12-09 15:06:20|3009.39|3009.39|3009|3009|3009.39|3009.39|3009|3009|0
1639062390000|2021-12-09 15:06:30|3009.44|3009.44|3009.44|3009.44|3009.88|3009.88|3009.44|3009.44|0
1639062400000|2021-12-09 15:06:40|3009.56|3009.56|3010.27|3010.27|3010.27|3010.27|3009.56|3009.56|0
1639062410000|2021-12-09 15:06:50|3010.41|3010.41|3010.41|3010.41|3010.41|3010.41|3010.41|3010.41|0
1639062420000|2021-12-09 15:07:00|3010.39|3010.39|3010.31|3010.31|3010.41|3010.41|3010.31|3010.31|0
1639062430000|2021-12-09 15:07:10|3010.34|3010.34|3010.34|3010.34|3010.34|3010.34|3010.34|3010.34|0
1639062440000|2021-12-09 15:07:20|3010.36|3010.36|3010.36|3010.36|3010.36|3010.36|3010.36|3010.36|0
1639062450000|2021-12-09 15:07:30|3010.31|3010.31|3010.31|3010.31|3010.31|3010.31|3010.31|3010.31|0
1639062470000|2021-12-09 15:07:50|3010.45|3010.45|3010.41|3010.41|3010.52|3010.52|3010.41|3010.41|0
1639062480000|2021-12-09 15:08:00|3010.52|3010.52|3010.56|3010.56|3010.56|3010.56|3010.52|3010.52|0
1639062490000|2021-12-09 15:08:10|3010.68|3010.68|3010.68|3010.68|3010.68|3010.68|3010.68|3010.68|0
1639062500000|2021-12-09 15:08:20|3010.57|3010.57|3010.7|3010.7|3010.7|3010.7|3010.57|3010.57|0
1639062510000|2021-12-09 15:08:30|3011.14|3011.14|3011.14|3011.14|3011.14|3011.14|3011.14|3011.14|0
1639062520000|2021-12-09 15:08:40|3011.73|3011.73|3011.78|3011.78|3011.78|3011.78|3011.29|3011.29|0
1639062530000|2021-12-09 15:08:50|3011.85|3011.85|3011.54|3011.54|3012.08|3012.08|3011.54|3011.54|0
1639062540000|2021-12-09 15:09:00|3011.47|3011.47|3011.26|3011.26|3011.47|3011.47|3011.21|3011.21|0
1639062550000|2021-12-09 15:09:10|3011.2|3011.2|3011.09|3011.09|3011.2|3011.2|3011.09|3011.09|0
1639062560000|2021-12-09 15:09:20|3011.24|3011.24|3011.44|3011.44|3011.44|3011.44|3011.24|3011.24|0
1639062570000|2021-12-09 15:09:30|3011.15|3011.15|3011.09|3011.09|3011.15|3011.15|3011.03|3011.03|0
1639062580000|2021-12-09 15:09:40|3011.22|3011.22|3011.22|3011.22|3011.22|3011.22|3011.22|3011.22|0
1639062600000|2021-12-09 15:10:00|3011.11|3011.11|3010.98|3010.98|3011.11|3011.11|3010.82|3010.82|0
1639062610000|2021-12-09 15:10:10|3010.87|3010.87|3010.87|3010.87|3010.87|3010.87|3010.87|3010.87|0
1639062620000|2021-12-09 15:10:20|3010.98|3010.98|3010.98|3010.98|3010.98|3010.98|3010.98|3010.98|0
1639062630000|2021-12-09 15:10:30|3011.12|3011.12|3011.12|3011.12|3011.12|3011.12|3011.12|3011.12|0
1639062640000|2021-12-09 15:10:40|3011.07|3011.07|3011.07|3011.07|3011.07|3011.07|3011.07|3011.07|0
1639062690000|2021-12-09 15:11:30|3011.08|3011.08|3011.08|3011.08|3011.08|3011.08|3011.08|3011.08|0
1639062700000|2021-12-09 15:11:40|3011.36|3011.36|3011.43|3011.43|3011.43|3011.43|3011.36|3011.36|0
1639062710000|2021-12-09 15:11:50|3011.58|3011.58|3011.58|3011.58|3011.58|3011.58|3011.58|3011.58|0
1639062720000|2021-12-09 15:12:00|3011.68|3011.68|3011.91|3011.91|3011.91|3011.91|3011.68|3011.68|0
1639062730000|2021-12-09 15:12:10|3011.87|3011.87|3011.87|3011.87|3011.87|3011.87|3011.87|3011.87|0
1639062740000|2021-12-09 15:12:20|3012.12|3012.12|3012.12|3012.12|3012.12|3012.12|3012.12|3012.12|0
1639062750000|2021-12-09 15:12:30|3012.41|3012.41|3012.26|3012.26|3012.41|3012.41|3012.26|3012.26|0
1639062760000|2021-12-09 15:12:40|3012.38|3012.38|3012.38|3012.38|3012.38|3012.38|3012.38|3012.38|0
1639062770000|2021-12-09 15:12:50|3012.97|3012.97|3012.77|3012.77|3012.97|3012.97|3012.67|3012.67|0
1639062780000|2021-12-09 15:13:00|3012.9|3012.9|3012.61|3012.61|3012.9|3012.9|3012.61|3012.61|0
1639062790000|2021-12-09 15:13:10|3012.51|3012.51|3012.51|3012.51|3012.51|3012.51|3012.51|3012.51|0
1639062810000|2021-12-09 15:13:30|3012.8|3012.8|3012.8|3012.8|3012.8|3012.8|3012.8|3012.8|0
1639062820000|2021-12-09 15:13:40|3012.75|3012.75|3012.7|3012.7|3012.75|3012.75|3012.69|3012.69|0
1639062830000|2021-12-09 15:13:50|3012.77|3012.77|3012.8|3012.8|3012.8|3012.8|3012.77|3012.77|0
1639062840000|2021-12-09 15:14:00|3012.69|3012.69|3012.41|3012.41|3012.69|3012.69|3012.41|3012.41|0
1639062850000|2021-12-09 15:14:10|3012.19|3012.19|3012.19|3012.19|3012.19|3012.19|3012.19|3012.19|0
1639062860000|2021-12-09 15:14:20|3012.04|3012.04|3011.85|3011.85|3012.04|3012.04|3011.78|3011.78|0
1639062870000|2021-12-09 15:14:30|3011.74|3011.74|3011.62|3011.62|3011.74|3011.74|3011.62|3011.62|0
1639062900000|2021-12-09 15:15:00|3011.51|3011.51|3011.5|3011.5|3011.66|3011.66|3011.36|3011.36|0
1639062920000|2021-12-09 15:15:20|3011.4|3011.4|3011.4|3011.4|3011.4|3011.4|3011.4|3011.4|0
1639062940000|2021-12-09 15:15:40|3011.51|3011.51|3011.51|3011.51|3011.62|3011.62|3011.51|3011.51|0
1639062950000|2021-12-09 15:15:50|3011.39|3011.39|3011.39|3011.39|3011.39|3011.39|3011.39|3011.39|0
1639062960000|2021-12-09 15:16:00|3011.26|3011.26|3011.33|3011.33|3011.37|3011.37|3011.26|3011.26|0
1639062970000|2021-12-09 15:16:10|3011.27|3011.27|3011.22|3011.22|3011.27|3011.27|3011.22|3011.22|0
1639062980000|2021-12-09 15:16:20|3011.51|3011.51|3011.62|3011.62|3011.62|3011.62|3011.51|3011.51|0
1639062990000|2021-12-09 15:16:30|3011.64|3011.64|3011.64|3011.64|3011.64|3011.64|3011.64|3011.64|0
1639063000000|2021-12-09 15:16:40|3011.7|3011.7|3011.7|3011.7|3011.7|3011.7|3011.7|3011.7|0
1639063010000|2021-12-09 15:16:50|3011.99|3011.99|3011.99|3011.99|3011.99|3011.99|3011.99|3011.99|0
1639063020000|2021-12-09 15:17:00|3012.14|3012.14|3012.14|3012.14|3012.14|3012.14|3011.99|3011.99|0
1639063030000|2021-12-09 15:17:10|3012.24|3012.24|3012.62|3012.62|3012.76|3012.76|3012.24|3012.24|0
1639063040000|2021-12-09 15:17:20|3012.83|3012.83|3012.82|3012.82|3012.83|3012.83|3012.73|3012.73|0
1639063050000|2021-12-09 15:17:30|3012.97|3012.97|3012.97|3012.97|3013.03|3013.03|3012.97|3012.97|0
1639063060000|2021-12-09 15:17:40|3013.02|3013.02|3013.02|3013.02|3013.02|3013.02|3013.02|3013.02|0
1639063070000|2021-12-09 15:17:50|3013.03|3013.03|3013.07|3013.07|3013.07|3013.07|3013.03|3013.03|0
1639063080000|2021-12-09 15:18:00|3013.03|3013.03|3013.07|3013.07|3013.07|3013.07|3013.03|3013.03|0
1639063090000|2021-12-09 15:18:10|3012.86|3012.86|3012.97|3012.97|3012.97|3012.97|3012.86|3012.86|0
1639063100000|2021-12-09 15:18:20|3012.92|3012.92|3012.92|3012.92|3012.92|3012.92|3012.92|3012.92|0
1639063110000|2021-12-09 15:18:30|3013.03|3013.03|3013.03|3013.03|3013.03|3013.03|3013.03|3013.03|0
1639063140000|2021-12-09 15:19:00|3012.96|3012.96|3012.96|3012.96|3012.96|3012.96|3012.96|3012.96|0
1639063150000|2021-12-09 15:19:10|3013|3013|3013.02|3013.02|3013.08|3013.08|3013|3013|0
1639063160000|2021-12-09 15:19:20|3013.07|3013.07|3013.02|3013.02|3013.07|3013.07|3013.02|3013.02|0
1639063170000|2021-12-09 15:19:30|3012.78|3012.78|3012.32|3012.32|3012.78|3012.78|3012.32|3012.32|0
1639063180000|2021-12-09 15:19:40|3012.17|3012.17|3012.17|3012.17|3012.17|3012.17|3012.17|3012.17|0
1639063200000|2021-12-09 15:20:00|3012.11|3012.11|3012.09|3012.09|3012.11|3012.11|3012.09|3012.09|0
1639063210000|2021-12-09 15:20:10|3012.14|3012.14|3012.14|3012.14|3012.14|3012.14|3012.14|3012.14|0
1639063230000|2021-12-09 15:20:30|3012.04|3012.04|3011.93|3011.93|3012.04|3012.04|3011.93|3011.93|0
1639063240000|2021-12-09 15:20:40|3012.04|3012.04|3012.03|3012.03|3012.04|3012.04|3012.03|3012.03|0
1639063250000|2021-12-09 15:20:50|3011.96|3011.96|3011.9|3011.9|3011.96|3011.96|3011.9|3011.9|0
1639063260000|2021-12-09 15:21:00|3011.96|3011.96|3011.82|3011.82|3011.96|3011.96|3011.82|3011.82|0
1639063280000|2021-12-09 15:21:20|3011.88|3011.88|3011.93|3011.93|3011.93|3011.93|3011.88|3011.88|0
1639063290000|2021-12-09 15:21:30|3011.79|3011.79|3011.56|3011.56|3011.84|3011.84|3011.56|3011.56|0
1639063300000|2021-12-09 15:21:40|3011.41|3011.41|3011.41|3011.41|3011.41|3011.41|3011.41|3011.41|0
1639063310000|2021-12-09 15:21:50|3011.29|3011.29|3011.16|3011.16|3011.29|3011.29|3011.16|3011.16|0
1639063320000|2021-12-09 15:22:00|3011.11|3011.11|3010.89|3010.89|3011.11|3011.11|3010.89|3010.89|0
1639063340000|2021-12-09 15:22:20|3010.96|3010.96|3010.96|3010.96|3010.96|3010.96|3010.96|3010.96|0
1639063370000|2021-12-09 15:22:50|3011.07|3011.07|3011.07|3011.07|3011.07|3011.07|3011.07|3011.07|0
1639063380000|2021-12-09 15:23:00|3011.22|3011.22|3011.05|3011.05|3011.33|3011.33|3011.05|3011.05|0
1639063390000|2021-12-09 15:23:10|3010.93|3010.93|3010.81|3010.81|3010.93|3010.93|3010.81|3010.81|0
1639063410000|2021-12-09 15:23:30|3010.88|3010.88|3010.88|3010.88|3010.88|3010.88|3010.88|3010.88|0
1639063420000|2021-12-09 15:23:40|3010.67|3010.67|3010.55|3010.55|3010.67|3010.67|3010.55|3010.55|0
1639063430000|2021-12-09 15:23:50|3010.43|3010.43|3010.36|3010.36|3010.43|3010.43|3010.36|3010.36|0
1639063440000|2021-12-09 15:24:00|3010.43|3010.43|3010.43|3010.43|3010.43|3010.43|3010.43|3010.43|0
1639063450000|2021-12-09 15:24:10|3010.13|3010.13|3010.44|3010.44|3010.44|3010.44|3010.13|3010.13|0
1639063460000|2021-12-09 15:24:20|3010.22|3010.22|3009.36|3009.36|3010.25|3010.25|3009.36|3009.36|0
1639063470000|2021-12-09 15:24:30|3009.24|3009.24|3009.24|3009.24|3009.24|3009.24|3009.24|3009.24|0
1639063480000|2021-12-09 15:24:40|3009.18|3009.18|3008.77|3008.77|3009.18|3009.18|3008.73|3008.73|0
1639063500000|2021-12-09 15:25:00|3009.06|3009.06|3009.17|3009.17|3009.35|3009.35|3009.06|3009.06|0
1639063510000|2021-12-09 15:25:10|3009.05|3009.05|3009.05|3009.05|3009.05|3009.05|3009.05|3009.05|0
1639063520000|2021-12-09 15:25:20|3009.01|3009.01|3008.89|3008.89|3009.01|3009.01|3008.89|3008.89|0
1639063530000|2021-12-09 15:25:30|3008.78|3008.78|3008.89|3008.89|3008.89|3008.89|3008.78|3008.78|0
1639063540000|2021-12-09 15:25:40|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|0
1639063550000|2021-12-09 15:25:50|3009.1|3009.1|3009.1|3009.1|3009.23|3009.23|3009.1|3009.1|0
1639063560000|2021-12-09 15:26:00|3008.98|3008.98|3009.2|3009.2|3009.2|3009.2|3008.98|3008.98|0
1639063570000|2021-12-09 15:26:10|3009.27|3009.27|3009.2|3009.2|3009.27|3009.27|3009.2|3009.2|0
1639063580000|2021-12-09 15:26:20|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|0
1639063600000|2021-12-09 15:26:40|3009.04|3009.04|3009.04|3009.04|3009.04|3009.04|3009.04|3009.04|0
1639063610000|2021-12-09 15:26:50|3008.94|3008.94|3008.94|3008.94|3008.94|3008.94|3008.94|3008.94|0
1639063620000|2021-12-09 15:27:00|3009.18|3009.18|3009.18|3009.18|3009.18|3009.18|3009.18|3009.18|0
1639063640000|2021-12-09 15:27:20|3009.25|3009.25|3009.18|3009.18|3009.25|3009.25|3009.18|3009.18|0
1639063650000|2021-12-09 15:27:30|3009.08|3009.08|3009.08|3009.08|3009.08|3009.08|3009.08|3009.08|0
1639063670000|2021-12-09 15:27:50|3008.96|3008.96|3008.96|3008.96|3008.96|3008.96|3008.96|3008.96|0
1639063680000|2021-12-09 15:28:00|3008.95|3008.95|3008.95|3008.95|3008.95|3008.95|3008.88|3008.88|0
1639063700000|2021-12-09 15:28:20|3009.05|3009.05|3009.05|3009.05|3009.05|3009.05|3009.05|3009.05|0
1639063710000|2021-12-09 15:28:30|3009.13|3009.13|3009.09|3009.09|3009.13|3009.13|3009.09|3009.09|0
1639063720000|2021-12-09 15:28:40|3009.13|3009.13|3009.02|3009.02|3009.13|3009.13|3009.02|3009.02|0
1639063730000|2021-12-09 15:28:50|3009.09|3009.09|3009.39|3009.39|3009.39|3009.39|3008.96|3008.96|0
1639063740000|2021-12-09 15:29:00|3009.52|3009.52|3009.52|3009.52|3009.52|3009.52|3009.52|3009.52|0
1639063770000|2021-12-09 15:29:30|3009.54|3009.54|3009.77|3009.77|3009.77|3009.77|3009.54|3009.54|0
1639063800000|2021-12-09 15:30:00|3009.64|3009.64|3009.86|3009.86|3009.86|3009.86|3009.64|3009.64|0
1639063810000|2021-12-09 15:30:10|3009.8|3009.8|3009.87|3009.87|3009.87|3009.87|3009.8|3009.8|0
1639063820000|2021-12-09 15:30:20|3009.82|3009.82|3009.66|3009.66|3009.82|3009.82|3009.6|3009.6|0
1639063830000|2021-12-09 15:30:30|3009.62|3009.62|3009.64|3009.64|3009.64|3009.64|3009.62|3009.62|0
1639063850000|2021-12-09 15:30:50|3009.66|3009.66|3009.72|3009.72|3009.72|3009.72|3009.66|3009.66|0
1639063880000|2021-12-09 15:31:20|3009.59|3009.59|3009.68|3009.68|3009.68|3009.68|3009.37|3009.37|0
1639063890000|2021-12-09 15:31:30|3010.01|3010.01|3010.02|3010.02|3010.08|3010.08|3010.01|3010.01|0
1639063900000|2021-12-09 15:31:40|3009.78|3009.78|3009.78|3009.78|3009.78|3009.78|3009.78|3009.78|0
1639063910000|2021-12-09 15:31:50|3009.55|3009.55|3009.01|3009.01|3009.55|3009.55|3008.95|3008.95|0
1639063920000|2021-12-09 15:32:00|3008.9|3008.9|3008.86|3008.86|3009.01|3009.01|3008.86|3008.86|0
1639063930000|2021-12-09 15:32:10|3009.07|3009.07|3009.13|3009.13|3009.13|3009.13|3009.07|3009.07|0
1639063950000|2021-12-09 15:32:30|3009.27|3009.27|3009.4|3009.4|3009.4|3009.4|3009.27|3009.27|0
1639063960000|2021-12-09 15:32:40|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|0
1639063970000|2021-12-09 15:32:50|3009.75|3009.75|3009.9|3009.9|3009.9|3009.9|3009.75|3009.75|0
1639063980000|2021-12-09 15:33:00|3010.01|3010.01|3010.88|3010.88|3010.88|3010.88|3010.01|3010.01|0
1639063990000|2021-12-09 15:33:10|3011.17|3011.17|3010.77|3010.77|3011.17|3011.17|3010.77|3010.77|0
1639064000000|2021-12-09 15:33:20|3010.89|3010.89|3011.02|3011.02|3011.02|3011.02|3010.89|3010.89|0
1639064020000|2021-12-09 15:33:40|3011.13|3011.13|3011.13|3011.13|3011.13|3011.13|3011.13|3011.13|0
1639064030000|2021-12-09 15:33:50|3011.07|3011.07|3011.07|3011.07|3011.07|3011.07|3011.07|3011.07|0
1639064050000|2021-12-09 15:34:10|3010.79|3010.79|3010.77|3010.77|3010.79|3010.79|3010.77|3010.77|0
1639064080000|2021-12-09 15:34:40|3010.82|3010.82|3010.43|3010.43|3010.82|3010.82|3010.43|3010.43|0
1639064090000|2021-12-09 15:34:50|3010.36|3010.36|3010.43|3010.43|3010.43|3010.43|3010.36|3010.36|0
1639064100000|2021-12-09 15:35:00|3010.36|3010.36|3010.26|3010.26|3010.36|3010.36|3010.24|3010.24|0
1639064110000|2021-12-09 15:35:10|3010.38|3010.38|3010.38|3010.38|3010.38|3010.38|3010.38|3010.38|0
1639064120000|2021-12-09 15:35:20|3010.18|3010.18|3010.12|3010.12|3010.18|3010.18|3010.12|3010.12|0
1639064140000|2021-12-09 15:35:40|3010.26|3010.26|3010.58|3010.58|3010.69|3010.69|3010.26|3010.26|0
1639064150000|2021-12-09 15:35:50|3010.48|3010.48|3010.8|3010.8|3010.94|3010.94|3010.35|3010.35|0
1639064160000|2021-12-09 15:36:00|3010.55|3010.55|3011.14|3011.14|3011.14|3011.14|3010.55|3010.55|0
1639064170000|2021-12-09 15:36:10|3011.28|3011.28|3011|3011|3011.28|3011.28|3011|3011|0
1639064180000|2021-12-09 15:36:20|3010.88|3010.88|3010.88|3010.88|3010.88|3010.88|3010.88|3010.88|0
1639064190000|2021-12-09 15:36:30|3010.77|3010.77|3009.98|3009.98|3010.77|3010.77|3009.98|3009.98|0
1639064200000|2021-12-09 15:36:40|3010.02|3010.02|3010.02|3010.02|3010.3|3010.3|3010.02|3010.02|0
1639064210000|2021-12-09 15:36:50|3010.03|3010.03|3009.92|3009.92|3010.17|3010.17|3009.92|3009.92|0
1639064220000|2021-12-09 15:37:00|3010.08|3010.08|3010.08|3010.08|3010.08|3010.08|3010.08|3010.08|0
1639064230000|2021-12-09 15:37:10|3010.01|3010.01|3010.05|3010.05|3010.18|3010.18|3009.9|3009.9|0
1639064250000|2021-12-09 15:37:30|3009.84|3009.84|3010.05|3010.05|3010.05|3010.05|3009.84|3009.84|0
1639064260000|2021-12-09 15:37:40|3009.99|3009.99|3009.7|3009.7|3009.99|3009.99|3009.7|3009.7|0
1639064270000|2021-12-09 15:37:50|3009.48|3009.48|3008.72|3008.72|3009.48|3009.48|3008.72|3008.72|0
1639064280000|2021-12-09 15:38:00|3008.61|3008.61|3008.36|3008.36|3008.61|3008.61|3008.36|3008.36|0
1639064290000|2021-12-09 15:38:10|3008.48|3008.48|3008.27|3008.27|3008.48|3008.48|3008.27|3008.27|0
1639064300000|2021-12-09 15:38:20|3008.24|3008.24|3008.25|3008.25|3008.25|3008.25|3008.24|3008.24|0
1639064310000|2021-12-09 15:38:30|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|0
1639064320000|2021-12-09 15:38:40|3008.16|3008.16|3008.29|3008.29|3008.29|3008.29|3008.16|3008.16|0
1639064330000|2021-12-09 15:38:50|3008.3|3008.3|3008.3|3008.3|3008.3|3008.3|3008.3|3008.3|0
1639064340000|2021-12-09 15:39:00|3008.41|3008.41|3008.41|3008.41|3008.41|3008.41|3008.41|3008.41|0
1639064360000|2021-12-09 15:39:20|3008.3|3008.3|3007.98|3007.98|3008.3|3008.3|3007.98|3007.98|0
1639064370000|2021-12-09 15:39:30|3008.06|3008.06|3008.34|3008.34|3008.35|3008.35|3008.06|3008.06|0
1639064380000|2021-12-09 15:39:40|3008.47|3008.47|3008.53|3008.53|3008.53|3008.53|3008.47|3008.47|0
1639064390000|2021-12-09 15:39:50|3008.55|3008.55|3008.54|3008.54|3008.55|3008.55|3008.54|3008.54|0
1639064400000|2021-12-09 15:40:00|3008.24|3008.24|3008.24|3008.24|3008.24|3008.24|3008.24|3008.24|0
1639064410000|2021-12-09 15:40:10|3008.22|3008.22|3008.23|3008.23|3008.23|3008.23|3008.22|3008.22|0
1639064420000|2021-12-09 15:40:20|3008.25|3008.25|3008.35|3008.35|3008.35|3008.35|3008.25|3008.25|0
1639064430000|2021-12-09 15:40:30|3008.39|3008.39|3008.49|3008.49|3008.49|3008.49|3008.1|3008.1|0
1639064440000|2021-12-09 15:40:40|3008.6|3008.6|3008.6|3008.6|3008.6|3008.6|3008.6|3008.6|0
1639064460000|2021-12-09 15:41:00|3008.45|3008.45|3008.45|3008.45|3008.45|3008.45|3008.45|3008.45|0
1639064470000|2021-12-09 15:41:10|3008.6|3008.6|3008.6|3008.6|3008.6|3008.6|3008.6|3008.6|0
1639064480000|2021-12-09 15:41:20|3008.31|3008.31|3008.13|3008.13|3008.42|3008.42|3008.13|3008.13|0
1639064490000|2021-12-09 15:41:30|3008.14|3008.14|3008.14|3008.14|3008.14|3008.14|3008.14|3008.14|0
1639064500000|2021-12-09 15:41:40|3008.25|3008.25|3008.25|3008.25|3008.25|3008.25|3008.25|3008.25|0
1639064510000|2021-12-09 15:41:50|3008.19|3008.19|3008.25|3008.25|3008.25|3008.25|3007.97|3007.97|0
1639064520000|2021-12-09 15:42:00|3008.32|3008.32|3008.38|3008.38|3008.38|3008.38|3008.32|3008.32|0
1639064530000|2021-12-09 15:42:10|3008.32|3008.32|3008.81|3008.81|3008.81|3008.81|3008.32|3008.32|0
1639064540000|2021-12-09 15:42:20|3008.87|3008.87|3009.2|3009.2|3009.2|3009.2|3008.87|3008.87|0
1639064570000|2021-12-09 15:42:50|3009.32|3009.32|3009.32|3009.32|3009.32|3009.32|3009.32|3009.32|0
1639064580000|2021-12-09 15:43:00|3009.48|3009.48|3009.34|3009.34|3009.63|3009.63|3009.34|3009.34|0
1639064590000|2021-12-09 15:43:10|3009.28|3009.28|3009.01|3009.01|3009.28|3009.28|3009.01|3009.01|0
1639064620000|2021-12-09 15:43:40|3009.16|3009.16|3009.16|3009.16|3009.16|3009.16|3009.16|3009.16|0
1639064630000|2021-12-09 15:43:50|3009.1|3009.1|3009.23|3009.23|3009.36|3009.36|3009.1|3009.1|0
1639064640000|2021-12-09 15:44:00|3009.12|3009.12|3009.32|3009.32|3009.32|3009.32|3009.12|3009.12|0
1639064650000|2021-12-09 15:44:10|3009.36|3009.36|3009.27|3009.27|3009.36|3009.36|3009.27|3009.27|0
1639064660000|2021-12-09 15:44:20|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|0
1639064670000|2021-12-09 15:44:30|3009.69|3009.69|3009.97|3009.97|3009.97|3009.97|3009.69|3009.69|0
1639064680000|2021-12-09 15:44:40|3010.07|3010.07|3010.4|3010.4|3010.68|3010.68|3010.07|3010.07|0
1639064690000|2021-12-09 15:44:50|3010.31|3010.31|3010.31|3010.31|3010.31|3010.31|3010.31|3010.31|0
1639064700000|2021-12-09 15:45:00|3010.24|3010.24|3010.24|3010.24|3010.24|3010.24|3010.24|3010.24|0
1639064710000|2021-12-09 15:45:10|3010.58|3010.58|3010.58|3010.58|3010.58|3010.58|3010.58|3010.58|0
1639064720000|2021-12-09 15:45:20|3010.65|3010.65|3010.65|3010.65|3010.65|3010.65|3010.65|3010.65|0
1639064730000|2021-12-09 15:45:30|3010.57|3010.57|3010.52|3010.52|3010.64|3010.64|3010.45|3010.45|0
1639064760000|2021-12-09 15:46:00|3010.58|3010.58|3010.99|3010.99|3010.99|3010.99|3010.58|3010.58|0
1639064770000|2021-12-09 15:46:10|3010.92|3010.92|3010.92|3010.92|3010.92|3010.92|3010.92|3010.92|0
1639064780000|2021-12-09 15:46:20|3010.96|3010.96|3011.85|3011.85|3011.85|3011.85|3010.96|3010.96|0
1639064790000|2021-12-09 15:46:30|3011.87|3011.87|3011.86|3011.86|3011.88|3011.88|3011.86|3011.86|0
1639064800000|2021-12-09 15:46:40|3011.74|3011.74|3011.93|3011.93|3011.93|3011.93|3011.74|3011.74|0
1639064810000|2021-12-09 15:46:50|3012.05|3012.05|3011.98|3011.98|3012.05|3012.05|3011.98|3011.98|0
1639064820000|2021-12-09 15:47:00|3011.87|3011.87|3011.58|3011.58|3011.89|3011.89|3011.58|3011.58|0
1639064830000|2021-12-09 15:47:10|3011.44|3011.44|3011.62|3011.62|3011.62|3011.62|3011.32|3011.32|0
1639064870000|2021-12-09 15:47:50|3011.68|3011.68|3011.62|3011.62|3011.68|3011.68|3011.46|3011.46|0
1639064880000|2021-12-09 15:48:00|3011.68|3011.68|3012.18|3012.18|3012.18|3012.18|3011.52|3011.52|0
1639064890000|2021-12-09 15:48:10|3012.13|3012.13|3012.4|3012.4|3012.51|3012.51|3012.13|3012.13|0
1639064900000|2021-12-09 15:48:20|3012.55|3012.55|3013.01|3013.01|3013.01|3013.01|3012.44|3012.44|0
1639064910000|2021-12-09 15:48:30|3013.05|3013.05|3013.05|3013.05|3013.05|3013.05|3013.05|3013.05|0
1639064920000|2021-12-09 15:48:40|3013.17|3013.17|3013.17|3013.17|3013.17|3013.17|3013.17|3013.17|0
1639064930000|2021-12-09 15:48:50|3013.06|3013.06|3013.06|3013.06|3013.06|3013.06|3013.06|3013.06|0
1639064940000|2021-12-09 15:49:00|3012.99|3012.99|3012.93|3012.93|3012.99|3012.99|3012.93|3012.93|0
1639064950000|2021-12-09 15:49:10|3012.86|3012.86|3012.86|3012.86|3012.98|3012.98|3012.86|3012.86|0
1639064970000|2021-12-09 15:49:30|3012.73|3012.73|3012.73|3012.73|3012.73|3012.73|3012.73|3012.73|0
1639064990000|2021-12-09 15:49:50|3012.86|3012.86|3012.86|3012.86|3012.86|3012.86|3012.86|3012.86|0
1639065000000|2021-12-09 15:50:00|3012.98|3012.98|3013.17|3013.17|3013.17|3013.17|3012.86|3012.86|0
1639065010000|2021-12-09 15:50:10|3013.31|3013.31|3013.06|3013.06|3013.35|3013.35|3013.06|3013.06|0
1639065020000|2021-12-09 15:50:20|3013.12|3013.12|3013.01|3013.01|3013.12|3013.12|3013.01|3013.01|0
1639065030000|2021-12-09 15:50:30|3012.91|3012.91|3013.11|3013.11|3013.11|3013.11|3012.91|3012.91|0
1639065040000|2021-12-09 15:50:40|3013.22|3013.22|3012.95|3012.95|3013.22|3013.22|3012.95|3012.95|0
1639065060000|2021-12-09 15:51:00|3012.83|3012.83|3012.72|3012.72|3012.83|3012.83|3012.72|3012.72|0
1639065070000|2021-12-09 15:51:10|3012.62|3012.62|3012.9|3012.9|3012.9|3012.9|3012.61|3012.61|0
1639065080000|2021-12-09 15:51:20|3012.84|3012.84|3012.84|3012.84|3012.84|3012.84|3012.84|3012.84|0
1639065100000|2021-12-09 15:51:40|3012.56|3012.56|3012.56|3012.56|3012.56|3012.56|3012.56|3012.56|0
1639065110000|2021-12-09 15:51:50|3012.61|3012.61|3012.5|3012.5|3012.61|3012.61|3012.5|3012.5|0
1639065120000|2021-12-09 15:52:00|3012.65|3012.65|3012.25|3012.25|3012.65|3012.65|3012.25|3012.25|0
1639065130000|2021-12-09 15:52:10|3012.09|3012.09|3012.37|3012.37|3012.37|3012.37|3012.09|3012.09|0
1639065140000|2021-12-09 15:52:20|3012.48|3012.48|3012.42|3012.42|3012.58|3012.58|3012.42|3012.42|0
1639065150000|2021-12-09 15:52:30|3012.58|3012.58|3012.58|3012.58|3012.58|3012.58|3012.58|3012.58|0
1639065160000|2021-12-09 15:52:40|3012.47|3012.47|3012.04|3012.04|3012.47|3012.47|3012.04|3012.04|0
1639065170000|2021-12-09 15:52:50|3012|3012|3011.89|3011.89|3012.04|3012.04|3011.89|3011.89|0
1639065180000|2021-12-09 15:53:00|3011.82|3011.82|3011.54|3011.54|3011.82|3011.82|3011.54|3011.54|0
1639065190000|2021-12-09 15:53:10|3011.27|3011.27|3011.27|3011.27|3011.27|3011.27|3011.27|3011.27|0
1639065210000|2021-12-09 15:53:30|3011.16|3011.16|3011.16|3011.16|3011.16|3011.16|3011.16|3011.16|0
1639065220000|2021-12-09 15:53:40|3011.26|3011.26|3011.26|3011.26|3011.26|3011.26|3011.26|3011.26|0
1639065230000|2021-12-09 15:53:50|3011.38|3011.38|3011.21|3011.21|3011.38|3011.38|3011.21|3011.21|0
1639065260000|2021-12-09 15:54:20|3011.1|3011.1|3011.16|3011.16|3011.16|3011.16|3011.1|3011.1|0
1639065270000|2021-12-09 15:54:30|3011.31|3011.31|3011.11|3011.11|3011.31|3011.31|3011.11|3011.11|0
1639065280000|2021-12-09 15:54:40|3011.05|3011.05|3011.09|3011.09|3011.09|3011.09|3010.98|3010.98|0
1639065290000|2021-12-09 15:54:50|3011.12|3011.12|3011.16|3011.16|3011.16|3011.16|3011.11|3011.11|0
1639065300000|2021-12-09 15:55:00|3010.87|3010.87|3010.2|3010.2|3010.87|3010.87|3010.1|3010.1|0
1639065310000|2021-12-09 15:55:10|3010.18|3010.18|3011.31|3011.31|3011.31|3011.31|3010.18|3010.18|0
1639065320000|2021-12-09 15:55:20|3011.46|3011.46|3011.31|3011.31|3011.46|3011.46|3011.31|3011.31|0
1639065330000|2021-12-09 15:55:30|3011.28|3011.28|3011.28|3011.28|3011.28|3011.28|3011.28|3011.28|0
1639065380000|2021-12-09 15:56:20|3010.99|3010.99|3010.99|3010.99|3010.99|3010.99|3010.99|3010.99|0
1639065400000|2021-12-09 15:56:40|3010.84|3010.84|3010.84|3010.84|3010.84|3010.84|3010.84|3010.84|0
1639065410000|2021-12-09 15:56:50|3010.72|3010.72|3010.66|3010.66|3010.72|3010.72|3010.66|3010.66|0
1639065420000|2021-12-09 15:57:00|3010.53|3010.53|3010.53|3010.53|3010.53|3010.53|3010.53|3010.53|0
1639065440000|2021-12-09 15:57:20|3010.58|3010.58|3010.58|3010.58|3010.58|3010.58|3010.58|3010.58|0
1639065450000|2021-12-09 15:57:30|3010.47|3010.47|3010.47|3010.47|3010.47|3010.47|3010.47|3010.47|0
1639065460000|2021-12-09 15:57:40|3010.44|3010.44|3010.54|3010.54|3010.56|3010.56|3010.44|3010.44|0
1639065480000|2021-12-09 15:58:00|3010.31|3010.31|3010.43|3010.43|3010.43|3010.43|3010.31|3010.31|0
1639065490000|2021-12-09 15:58:10|3010.54|3010.54|3010.79|3010.79|3010.79|3010.79|3010.54|3010.54|0
1639065510000|2021-12-09 15:58:30|3010.67|3010.67|3010.67|3010.67|3010.67|3010.67|3010.67|3010.67|0
1639065530000|2021-12-09 15:58:50|3010.61|3010.61|3010.59|3010.59|3010.61|3010.61|3010.42|3010.42|0
1639065540000|2021-12-09 15:59:00|3010.66|3010.66|3009.61|3009.61|3010.66|3010.66|3009.61|3009.61|0
1639065550000|2021-12-09 15:59:10|3009.55|3009.55|3009.44|3009.44|3009.57|3009.57|3009.44|3009.44|0
1639065570000|2021-12-09 15:59:30|3009.42|3009.42|3009.42|3009.42|3009.42|3009.42|3009.42|3009.42|0
1639065590000|2021-12-09 15:59:50|3009.36|3009.36|3009.26|3009.26|3009.36|3009.36|3009.26|3009.26|0
1639065600000|2021-12-09 16:00:00|3009.27|3009.27|3009.31|3009.31|3009.31|3009.31|3009.27|3009.27|0
1639065610000|2021-12-09 16:00:10|3009.26|3009.26|3009.29|3009.29|3009.4|3009.4|3009.26|3009.26|0
1639065620000|2021-12-09 16:00:20|3009.44|3009.44|3009.29|3009.29|3009.44|3009.44|3009.29|3009.29|0
1639065630000|2021-12-09 16:00:30|3009.44|3009.44|3009.53|3009.53|3009.53|3009.53|3009.4|3009.4|0
1639065640000|2021-12-09 16:00:40|3009.67|3009.67|3009.67|3009.67|3009.67|3009.67|3009.67|3009.67|0
1639065650000|2021-12-09 16:00:50|3009.55|3009.55|3009.78|3009.78|3009.78|3009.78|3009.55|3009.55|0
1639065660000|2021-12-09 16:01:00|3009.9|3009.9|3009.77|3009.77|3009.9|3009.9|3009.74|3009.74|0
1639065670000|2021-12-09 16:01:10|3009.71|3009.71|3009.71|3009.71|3009.71|3009.71|3009.71|3009.71|0
1639065680000|2021-12-09 16:01:20|3009.64|3009.64|3009.58|3009.58|3009.64|3009.64|3009.58|3009.58|0
1639065690000|2021-12-09 16:01:30|3009.44|3009.44|3009.61|3009.61|3009.61|3009.61|3009.44|3009.44|0
1639065700000|2021-12-09 16:01:40|3009.68|3009.68|3009.57|3009.57|3009.68|3009.68|3009.57|3009.57|0
1639065720000|2021-12-09 16:02:00|3009.69|3009.69|3009.52|3009.52|3009.69|3009.69|3009.47|3009.47|0
1639065730000|2021-12-09 16:02:10|3009.96|3009.96|3009.96|3009.96|3009.96|3009.96|3009.96|3009.96|0
1639065740000|2021-12-09 16:02:20|3010.01|3010.01|3009.86|3009.86|3010.01|3010.01|3009.86|3009.86|0
1639065750000|2021-12-09 16:02:30|3010.45|3010.45|3010.45|3010.45|3010.45|3010.45|3010.34|3010.34|0
1639065770000|2021-12-09 16:02:50|3010.38|3010.38|3010.38|3010.38|3010.38|3010.38|3010.38|3010.38|0
1639065790000|2021-12-09 16:03:10|3010.44|3010.44|3010.44|3010.44|3010.44|3010.44|3010.44|3010.44|0
1639065800000|2021-12-09 16:03:20|3010.33|3010.33|3009.71|3009.71|3010.44|3010.44|3009.71|3009.71|0
1639065810000|2021-12-09 16:03:30|3009.77|3009.77|3009.82|3009.82|3009.82|3009.82|3009.77|3009.77|0
1639065820000|2021-12-09 16:03:40|3010.05|3010.05|3010.1|3010.1|3010.1|3010.1|3010.05|3010.05|0
1639065830000|2021-12-09 16:03:50|3010|3010|3010|3010|3010.1|3010.1|3010|3010|0
1639065840000|2021-12-09 16:04:00|3009.94|3009.94|3010.05|3010.05|3010.05|3010.05|3009.94|3009.94|0
1639065870000|2021-12-09 16:04:30|3009.82|3009.82|3009.82|3009.82|3009.82|3009.82|3009.82|3009.82|0
1639065880000|2021-12-09 16:04:40|3009.89|3009.89|3009.89|3009.89|3009.89|3009.89|3009.89|3009.89|0
1639065890000|2021-12-09 16:04:50|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|0
1639065900000|2021-12-09 16:05:00|3009.97|3009.97|3009.98|3009.98|3009.98|3009.98|3009.93|3009.93|0
1639065910000|2021-12-09 16:05:10|3009.93|3009.93|3010.22|3010.22|3010.22|3010.22|3009.93|3009.93|0
1639065920000|2021-12-09 16:05:20|3010.35|3010.35|3010.35|3010.35|3010.35|3010.35|3010.35|3010.35|0
1639065940000|2021-12-09 16:05:40|3010.4|3010.4|3010.51|3010.51|3010.62|3010.62|3010.4|3010.4|0
1639065950000|2021-12-09 16:05:50|3010.39|3010.39|3010.39|3010.39|3010.39|3010.39|3010.39|3010.39|0
1639065960000|2021-12-09 16:06:00|3010.43|3010.43|3010.48|3010.48|3010.48|3010.48|3010.37|3010.37|0
1639065980000|2021-12-09 16:06:20|3010.71|3010.71|3011.18|3011.18|3011.18|3011.18|3010.71|3010.71|0
1639065990000|2021-12-09 16:06:30|3011.06|3011.06|3011.19|3011.19|3011.19|3011.19|3011.06|3011.06|0
1639066000000|2021-12-09 16:06:40|3011.14|3011.14|3011.24|3011.24|3011.27|3011.27|3011.14|3011.14|0
1639066010000|2021-12-09 16:06:50|3011.29|3011.29|3011.8|3011.8|3011.8|3011.8|3011.29|3011.29|0
1639066020000|2021-12-09 16:07:00|3011.85|3011.85|3013.16|3013.16|3013.16|3013.16|3011.85|3011.85|0
1639066030000|2021-12-09 16:07:10|3013.05|3013.05|3013.47|3013.47|3013.47|3013.47|3013.05|3013.05|0
1639066050000|2021-12-09 16:07:30|3013.59|3013.59|3013.86|3013.86|3013.86|3013.86|3013.59|3013.59|0
1639066060000|2021-12-09 16:07:40|3013.98|3013.98|3013.84|3013.84|3013.98|3013.98|3013.84|3013.84|0
1639066070000|2021-12-09 16:07:50|3013.87|3013.87|3013.87|3013.87|3013.87|3013.87|3013.87|3013.87|0
1639066080000|2021-12-09 16:08:00|3013.99|3013.99|3013.71|3013.71|3013.99|3013.99|3013.71|3013.71|0
1639066090000|2021-12-09 16:08:10|3013.76|3013.76|3013.76|3013.76|3013.76|3013.76|3013.76|3013.76|0
1639066100000|2021-12-09 16:08:20|3014.06|3014.06|3014.16|3014.16|3014.18|3014.18|3014.06|3014.06|0
1639066110000|2021-12-09 16:08:30|3014.23|3014.23|3014.23|3014.23|3014.23|3014.23|3014.23|3014.23|0
1639066130000|2021-12-09 16:08:50|3014.08|3014.08|3014.08|3014.08|3014.08|3014.08|3014.08|3014.08|0
1639066140000|2021-12-09 16:09:00|3014.18|3014.18|3014.08|3014.08|3014.18|3014.18|3014.08|3014.08|0
1639066150000|2021-12-09 16:09:10|3013.96|3013.96|3014.03|3014.03|3014.03|3014.03|3013.96|3013.96|0
1639066180000|2021-12-09 16:09:40|3014.16|3014.16|3014.16|3014.16|3014.16|3014.16|3014.16|3014.16|0
1639066200000|2021-12-09 16:10:00|3014.25|3014.25|3014.25|3014.25|3014.25|3014.25|3014.25|3014.25|0
1639066210000|2021-12-09 16:10:10|3014.26|3014.26|3014.14|3014.14|3014.26|3014.26|3014.14|3014.14|0
1639066220000|2021-12-09 16:10:20|3014.28|3014.28|3014.28|3014.28|3014.28|3014.28|3014.28|3014.28|0
1639066240000|2021-12-09 16:10:40|3014.3|3014.3|3014.09|3014.09|3014.3|3014.3|3014.09|3014.09|0
1639066250000|2021-12-09 16:10:50|3013.75|3013.75|3013.42|3013.42|3013.75|3013.75|3013.42|3013.42|0
1639066260000|2021-12-09 16:11:00|3013.54|3013.54|3013.54|3013.54|3013.54|3013.54|3013.54|3013.54|0
1639066270000|2021-12-09 16:11:10|3013.67|3013.67|3013.67|3013.67|3013.67|3013.67|3013.67|3013.67|0
1639066290000|2021-12-09 16:11:30|3013.82|3013.82|3013.96|3013.96|3013.96|3013.96|3013.82|3013.82|0
1639066310000|2021-12-09 16:11:50|3013.91|3013.91|3014.48|3014.48|3014.48|3014.48|3013.91|3013.91|0
1639066350000|2021-12-09 16:12:30|3014.38|3014.38|3014.49|3014.49|3014.49|3014.49|3014.38|3014.38|0
1639066360000|2021-12-09 16:12:40|3014.42|3014.42|3014.27|3014.27|3014.48|3014.48|3014.27|3014.27|0
1639066370000|2021-12-09 16:12:50|3014.15|3014.15|3014.15|3014.15|3014.15|3014.15|3014.15|3014.15|0
1639066380000|2021-12-09 16:13:00|3014.2|3014.2|3014.19|3014.19|3014.24|3014.24|3014.19|3014.19|0
1639066390000|2021-12-09 16:13:10|3014.29|3014.29|3014.19|3014.19|3014.29|3014.29|3014.19|3014.19|0
1639066400000|2021-12-09 16:13:20|3014.24|3014.24|3014.39|3014.39|3014.39|3014.39|3014.24|3014.24|0
1639066430000|2021-12-09 16:13:50|3014.45|3014.45|3014.45|3014.45|3014.45|3014.45|3014.45|3014.45|0
1639066440000|2021-12-09 16:14:00|3014.34|3014.34|3014.05|3014.05|3014.34|3014.34|3014.05|3014.05|0
1639066450000|2021-12-09 16:14:10|3013.98|3013.98|3014.09|3014.09|3014.09|3014.09|3013.98|3013.98|0
1639066460000|2021-12-09 16:14:20|3014.14|3014.14|3014.14|3014.14|3014.14|3014.14|3014.14|3014.14|0
1639066470000|2021-12-09 16:14:30|3014.19|3014.19|3014.19|3014.19|3014.19|3014.19|3014.19|3014.19|0
1639066480000|2021-12-09 16:14:40|3014.3|3014.3|3014.19|3014.19|3014.3|3014.3|3014.19|3014.19|0
1639066490000|2021-12-09 16:14:50|3014.06|3014.06|3013.96|3013.96|3014.06|3014.06|3013.96|3013.96|0
1639066500000|2021-12-09 16:15:00|3013.81|3013.81|3013.7|3013.7|3013.81|3013.81|3013.7|3013.7|0
1639066510000|2021-12-09 16:15:10|3013.78|3013.78|3013.73|3013.73|3013.78|3013.78|3013.66|3013.66|0
1639066520000|2021-12-09 16:15:20|3013.66|3013.66|3012.74|3012.74|3013.66|3013.66|3012.74|3012.74|0
1639066540000|2021-12-09 16:15:40|3012.41|3012.41|3012.44|3012.44|3012.44|3012.44|3012.3|3012.3|0
1639066550000|2021-12-09 16:15:50|3012.58|3012.58|3012.58|3012.58|3012.58|3012.58|3012.58|3012.58|0
1639066570000|2021-12-09 16:16:10|3012.47|3012.47|3012.47|3012.47|3012.47|3012.47|3012.47|3012.47|0
1639066580000|2021-12-09 16:16:20|3012.77|3012.77|3012.43|3012.43|3012.77|3012.77|3012.43|3012.43|0
1639066610000|2021-12-09 16:16:50|3012.55|3012.55|3012.43|3012.43|3012.55|3012.55|3012.43|3012.43|0
1639066620000|2021-12-09 16:17:00|3012.44|3012.44|3012.44|3012.44|3012.44|3012.44|3012.44|3012.44|0
1639066640000|2021-12-09 16:17:20|3012.55|3012.55|3012.62|3012.62|3012.62|3012.62|3012.55|3012.55|0
1639066650000|2021-12-09 16:17:30|3012.6|3012.6|3012.52|3012.52|3012.6|3012.6|3012.52|3012.52|0
1639066660000|2021-12-09 16:17:40|3012.57|3012.57|3012.43|3012.43|3012.57|3012.57|3012.43|3012.43|0
1639066670000|2021-12-09 16:17:50|3012.37|3012.37|3012.39|3012.39|3012.43|3012.43|3012.37|3012.37|0
1639066710000|2021-12-09 16:18:30|3012.27|3012.27|3012.27|3012.27|3012.27|3012.27|3012.27|3012.27|0
1639066720000|2021-12-09 16:18:40|3012.37|3012.37|3012.14|3012.14|3012.37|3012.37|3012.14|3012.14|0
1639066730000|2021-12-09 16:18:50|3012.02|3012.02|3012.09|3012.09|3012.09|3012.09|3012.02|3012.02|0
1639066740000|2021-12-09 16:19:00|3011.65|3011.65|3011.65|3011.65|3011.65|3011.65|3011.65|3011.65|0
1639066750000|2021-12-09 16:19:10|3011.58|3011.58|3011.58|3011.58|3011.58|3011.58|3011.58|3011.58|0
1639066760000|2021-12-09 16:19:20|3011.69|3011.69|3011.64|3011.64|3011.69|3011.69|3011.64|3011.64|0
1639066770000|2021-12-09 16:19:30|3011.58|3011.58|3012|3012|3012|3012|3011.58|3011.58|0
1639066780000|2021-12-09 16:19:40|3011.95|3011.95|3011.95|3011.95|3012.07|3012.07|3011.95|3011.95|0
1639066790000|2021-12-09 16:19:50|3011.84|3011.84|3011.71|3011.71|3011.84|3011.84|3011.71|3011.71|0
1639066800000|2021-12-09 16:20:00|3011.76|3011.76|3011.85|3011.85|3011.98|3011.98|3011.76|3011.76|0
1639066810000|2021-12-09 16:20:10|3011.92|3011.92|3011.92|3011.92|3011.92|3011.92|3011.88|3011.88|0
1639066820000|2021-12-09 16:20:20|3011.77|3011.77|3011.77|3011.77|3011.77|3011.77|3011.77|3011.77|0
1639066830000|2021-12-09 16:20:30|3011.84|3011.84|3011.85|3011.85|3011.91|3011.91|3011.84|3011.84|0
1639066840000|2021-12-09 16:20:40|3011.72|3011.72|3011.72|3011.72|3011.72|3011.72|3011.72|3011.72|0
1639066850000|2021-12-09 16:20:50|3011.73|3011.73|3011.72|3011.72|3011.74|3011.74|3011.72|3011.72|0
1639066860000|2021-12-09 16:21:00|3012.02|3012.02|3012.02|3012.02|3012.02|3012.02|3012.02|3012.02|0
1639066870000|2021-12-09 16:21:10|3011.89|3011.89|3011.89|3011.89|3011.89|3011.89|3011.89|3011.89|0
1639066880000|2021-12-09 16:21:20|3011.95|3011.95|3012.3|3012.3|3012.3|3012.3|3011.95|3011.95|0
1639066890000|2021-12-09 16:21:30|3012.29|3012.29|3012.29|3012.29|3012.29|3012.29|3012.29|3012.29|0
1639066900000|2021-12-09 16:21:40|3012.27|3012.27|3012.38|3012.38|3012.38|3012.38|3012.27|3012.27|0
1639066920000|2021-12-09 16:22:00|3012.27|3012.27|3012.21|3012.21|3012.27|3012.27|3012.21|3012.21|0
1639066930000|2021-12-09 16:22:10|3012.15|3012.15|3012.44|3012.44|3012.44|3012.44|3012.15|3012.15|0
1639066940000|2021-12-09 16:22:20|3012.5|3012.5|3012.5|3012.5|3012.5|3012.5|3012.5|3012.5|0
1639066950000|2021-12-09 16:22:30|3012.44|3012.44|3012.44|3012.44|3012.44|3012.44|3012.44|3012.44|0
1639066960000|2021-12-09 16:22:40|3012.72|3012.72|3012.72|3012.72|3012.72|3012.72|3012.72|3012.72|0
1639066970000|2021-12-09 16:22:50|3012.78|3012.78|3012.78|3012.78|3012.78|3012.78|3012.78|3012.78|0
1639066980000|2021-12-09 16:23:00|3012.68|3012.68|3012.77|3012.77|3012.78|3012.78|3012.68|3012.68|0
1639066990000|2021-12-09 16:23:10|3012.99|3012.99|3012.88|3012.88|3012.99|3012.99|3012.88|3012.88|0
1639067000000|2021-12-09 16:23:20|3012.81|3012.81|3012.88|3012.88|3012.88|3012.88|3012.81|3012.81|0
1639067010000|2021-12-09 16:23:30|3012.91|3012.91|3012.8|3012.8|3012.91|3012.91|3012.8|3012.8|0
1639067020000|2021-12-09 16:23:40|3012.65|3012.65|3012.65|3012.65|3012.65|3012.65|3012.65|3012.65|0
1639067030000|2021-12-09 16:23:50|3012.5|3012.5|3012.52|3012.52|3012.52|3012.52|3012.45|3012.45|0
1639067040000|2021-12-09 16:24:00|3012.41|3012.41|3012.41|3012.41|3012.64|3012.64|3012.41|3012.41|0
1639067050000|2021-12-09 16:24:10|3012.31|3012.31|3012.26|3012.26|3012.31|3012.31|3012.26|3012.26|0
1639067060000|2021-12-09 16:24:20|3012.38|3012.38|3012.38|3012.38|3012.38|3012.38|3012.38|3012.38|0
1639067070000|2021-12-09 16:24:30|3012.26|3012.26|3012.09|3012.09|3012.38|3012.38|3012.09|3012.09|0
1639067080000|2021-12-09 16:24:40|3012.12|3012.12|3012.12|3012.12|3012.12|3012.12|3012.12|3012.12|0
1639067090000|2021-12-09 16:24:50|3012.24|3012.24|3012.64|3012.64|3012.68|3012.68|3012.24|3012.24|0
1639067100000|2021-12-09 16:25:00|3012.58|3012.58|3012.81|3012.81|3012.81|3012.81|3012.58|3012.58|0
1639067110000|2021-12-09 16:25:10|3012.76|3012.76|3012.64|3012.64|3012.9|3012.9|3012.64|3012.64|0
1639067120000|2021-12-09 16:25:20|3012.54|3012.54|3012.82|3012.82|3013.03|3013.03|3012.24|3012.24|0
1639067130000|2021-12-09 16:25:30|3012.75|3012.75|3012.46|3012.46|3012.75|3012.75|3012.46|3012.46|0
1639067140000|2021-12-09 16:25:40|3012.4|3012.4|3012.07|3012.07|3012.4|3012.4|3012.07|3012.07|0
1639067150000|2021-12-09 16:25:50|3011.94|3011.94|3012.07|3012.07|3012.07|3012.07|3011.94|3011.94|0
1639067160000|2021-12-09 16:26:00|3011.95|3011.95|3012.06|3012.06|3012.06|3012.06|3011.95|3011.95|0
1639067190000|2021-12-09 16:26:30|3012.15|3012.15|3012.15|3012.15|3012.15|3012.15|3012.15|3012.15|0
1639067200000|2021-12-09 16:26:40|3012.16|3012.16|3012.16|3012.16|3012.16|3012.16|3012.16|3012.16|0
1639067210000|2021-12-09 16:26:50|3012.1|3012.1|3012.1|3012.1|3012.1|3012.1|3012.1|3012.1|0
1639067220000|2021-12-09 16:27:00|3011.98|3011.98|3012.23|3012.23|3012.23|3012.23|3011.98|3011.98|0
1639067240000|2021-12-09 16:27:20|3012.28|3012.28|3012.34|3012.34|3012.34|3012.34|3012.28|3012.28|0
1639067250000|2021-12-09 16:27:30|3012.41|3012.41|3012.76|3012.76|3012.76|3012.76|3012.37|3012.37|0
1639067260000|2021-12-09 16:27:40|3012.82|3012.82|3012.88|3012.88|3012.88|3012.88|3012.82|3012.82|0
1639067270000|2021-12-09 16:27:50|3012.94|3012.94|3012.97|3012.97|3013.07|3013.07|3012.94|3012.94|0
1639067280000|2021-12-09 16:28:00|3013.01|3013.01|3013.18|3013.18|3013.18|3013.18|3012.95|3012.95|0
1639067290000|2021-12-09 16:28:10|3013.31|3013.31|3013.2|3013.2|3013.31|3013.31|3013.2|3013.2|0
1639067300000|2021-12-09 16:28:20|3013.09|3013.09|3012.98|3012.98|3013.09|3013.09|3012.98|3012.98|0
1639067310000|2021-12-09 16:28:30|3012.92|3012.92|3012.92|3012.92|3012.92|3012.92|3012.92|3012.92|0
1639067320000|2021-12-09 16:28:40|3013.05|3013.05|3013.04|3013.04|3013.15|3013.15|3012.92|3012.92|0
1639067340000|2021-12-09 16:29:00|3013.15|3013.15|3013.34|3013.34|3013.34|3013.34|3013.1|3013.1|0
1639067350000|2021-12-09 16:29:10|3013.46|3013.46|3013.46|3013.46|3013.46|3013.46|3013.46|3013.46|0
1639067360000|2021-12-09 16:29:20|3013.42|3013.42|3013.63|3013.63|3013.69|3013.69|3013.42|3013.42|0
1639067370000|2021-12-09 16:29:30|3013.91|3013.91|3013.78|3013.78|3013.91|3013.91|3013.78|3013.78|0
1639067380000|2021-12-09 16:29:40|3013.98|3013.98|3013.68|3013.68|3013.98|3013.98|3013.63|3013.63|0
1639067390000|2021-12-09 16:29:50|3013.62|3013.62|3014.68|3014.68|3014.85|3014.85|3013.62|3013.62|0
1639124100000|2021-12-10 08:15:00|2998.68|2998.68|2998.8|2998.8|2998.8|2998.8|2998.68|2998.68|0
1639124110000|2021-12-10 08:15:10|2998.69|2998.69|2997.92|2997.92|2998.69|2998.69|2997.92|2997.92|0
1639124130000|2021-12-10 08:15:30|2997.96|2997.96|2997.52|2997.52|2997.98|2997.98|2997.52|2997.52|0
1639124140000|2021-12-10 08:15:40|2997.46|2997.46|2997.04|2997.04|2997.46|2997.46|2996.97|2996.97|0
1639124160000|2021-12-10 08:16:00|2997.49|2997.49|2997.06|2997.06|2997.49|2997.49|2996.9|2996.9|0
1639124170000|2021-12-10 08:16:10|2997.18|2997.18|2996.61|2996.61|2997.18|2997.18|2996.61|2996.61|0
1639124180000|2021-12-10 08:16:20|2996.84|2996.84|2996.84|2996.84|2996.84|2996.84|2996.84|2996.84|0
1639124210000|2021-12-10 08:16:50|2997.33|2997.33|2998.23|2998.23|2998.23|2998.23|2997.33|2997.33|0
1639124220000|2021-12-10 08:17:00|2998.38|2998.38|2998.53|2998.53|2998.53|2998.53|2998.38|2998.38|0
1639124230000|2021-12-10 08:17:10|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|0
1639124240000|2021-12-10 08:17:20|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|0
1639124250000|2021-12-10 08:17:30|2997.85|2997.85|2998.48|2998.48|2998.48|2998.48|2997.85|2997.85|0
1639124280000|2021-12-10 08:18:00|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|0
1639124300000|2021-12-10 08:18:20|2998.46|2998.46|2998.46|2998.46|2998.46|2998.46|2998.46|2998.46|0
1639124320000|2021-12-10 08:18:40|2998.8|2998.8|2998.99|2998.99|2999.06|2999.06|2998.8|2998.8|0
1639124330000|2021-12-10 08:18:50|2998.87|2998.87|2998.87|2998.87|2998.87|2998.87|2998.87|2998.87|0
1639124340000|2021-12-10 08:19:00|2998.58|2998.58|2998.97|2998.97|2998.97|2998.97|2998.58|2998.58|0
1639124350000|2021-12-10 08:19:10|2998.69|2998.69|2998.37|2998.37|2998.69|2998.69|2998.37|2998.37|0
1639124360000|2021-12-10 08:19:20|2998.26|2998.26|2998.26|2998.26|2998.26|2998.26|2998.26|2998.26|0
1639124370000|2021-12-10 08:19:30|2997.98|2997.98|2997.59|2997.59|2997.98|2997.98|2997.59|2997.59|0
1639124380000|2021-12-10 08:19:40|2997.3|2997.3|2997.5|2997.5|2997.5|2997.5|2997.3|2997.3|0
1639124390000|2021-12-10 08:19:50|2997.62|2997.62|2997.67|2997.67|2997.67|2997.67|2997.62|2997.62|0
1639124400000|2021-12-10 08:20:00|2997.38|2997.38|2997.33|2997.33|2997.68|2997.68|2997.19|2997.19|0
1639124410000|2021-12-10 08:20:10|2997.62|2997.62|2998.4|2998.4|2998.4|2998.4|2997.33|2997.33|0
1639124420000|2021-12-10 08:20:20|2998.22|2998.22|2998.22|2998.22|2998.22|2998.22|2998.22|2998.22|0
1639124440000|2021-12-10 08:20:40|2998.51|2998.51|2998.51|2998.51|2998.51|2998.51|2998.51|2998.51|0
1639124450000|2021-12-10 08:20:50|2998.8|2998.8|2998.8|2998.8|2998.8|2998.8|2998.8|2998.8|0
1639124460000|2021-12-10 08:21:00|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|0
1639124480000|2021-12-10 08:21:20|2999.15|2999.15|2999.28|2999.28|2999.28|2999.28|2999.15|2999.15|0
1639124490000|2021-12-10 08:21:30|2999.22|2999.22|2999.22|2999.22|2999.22|2999.22|2999.22|2999.22|0
1639124500000|2021-12-10 08:21:40|2999.09|2999.09|2999.09|2999.09|2999.09|2999.09|2999.09|2999.09|0
1639124530000|2021-12-10 08:22:10|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|0
1639124540000|2021-12-10 08:22:20|2998.62|2998.62|2998.51|2998.51|2998.62|2998.62|2998.51|2998.51|0
1639124550000|2021-12-10 08:22:30|2998.23|2998.23|2998.18|2998.18|2998.23|2998.23|2998.18|2998.18|0
1639124570000|2021-12-10 08:22:50|2998.05|2998.05|2998.04|2998.04|2998.18|2998.18|2998.04|2998.04|0
1639124580000|2021-12-10 08:23:00|2998.29|2998.29|2997.41|2997.41|2998.29|2998.29|2997.41|2997.41|0
1639124590000|2021-12-10 08:23:10|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|0
1639124600000|2021-12-10 08:23:20|2997.12|2997.12|2997.12|2997.12|2997.12|2997.12|2997.12|2997.12|0
1639124610000|2021-12-10 08:23:30|2997.24|2997.24|2997.24|2997.24|2997.24|2997.24|2997.24|2997.24|0
1639124650000|2021-12-10 08:24:10|2997.22|2997.22|2997.18|2997.18|2997.22|2997.22|2997.18|2997.18|0
1639124660000|2021-12-10 08:24:20|2996.98|2996.98|2996.25|2996.25|2996.98|2996.98|2996.25|2996.25|0
1639124680000|2021-12-10 08:24:40|2996.35|2996.35|2996.94|2996.94|2996.94|2996.94|2996.35|2996.35|0
1639124700000|2021-12-10 08:25:00|2997.09|2997.09|2997.35|2997.35|2997.49|2997.49|2997.09|2997.09|0
1639124750000|2021-12-10 08:25:50|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|0
1639124760000|2021-12-10 08:26:00|2997.34|2997.34|2997.63|2997.63|2997.63|2997.63|2997.34|2997.34|0
1639124780000|2021-12-10 08:26:20|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|0
1639124800000|2021-12-10 08:26:40|2997.36|2997.36|2997.36|2997.36|2997.36|2997.36|2997.36|2997.36|0
1639124810000|2021-12-10 08:26:50|2997.7|2997.7|2997.55|2997.55|2997.7|2997.7|2997.55|2997.55|0
1639124820000|2021-12-10 08:27:00|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|0
1639124830000|2021-12-10 08:27:10|2997.66|2997.66|2997.84|2997.84|2997.9|2997.9|2997.66|2997.66|0
1639124840000|2021-12-10 08:27:20|2997.79|2997.79|2997.42|2997.42|2997.79|2997.79|2997.42|2997.42|0
1639124850000|2021-12-10 08:27:30|2997.31|2997.31|2997.1|2997.1|2997.31|2997.31|2997.1|2997.1|0
1639124860000|2021-12-10 08:27:40|2997.23|2997.23|2997.23|2997.23|2997.23|2997.23|2997.23|2997.23|0
1639124870000|2021-12-10 08:27:50|2996.94|2996.94|2996.81|2996.81|2997|2997|2996.81|2996.81|0
1639124880000|2021-12-10 08:28:00|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|0
1639124890000|2021-12-10 08:28:10|2997.06|2997.06|2997.32|2997.32|2997.32|2997.32|2997.06|2997.06|0
1639124900000|2021-12-10 08:28:20|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|0
1639124910000|2021-12-10 08:28:30|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|0
1639124930000|2021-12-10 08:28:50|2997.24|2997.24|2997.07|2997.07|2997.24|2997.24|2997.07|2997.07|0
1639124940000|2021-12-10 08:29:00|2997.08|2997.08|2997.29|2997.29|2997.29|2997.29|2997.08|2997.08|0
1639124950000|2021-12-10 08:29:10|2997.39|2997.39|2997.39|2997.39|2997.39|2997.39|2997.39|2997.39|0
1639124970000|2021-12-10 08:29:30|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|0
1639125000000|2021-12-10 08:30:00|2997.31|2997.31|2997.12|2997.12|2997.31|2997.31|2997.12|2997.12|0
1639125010000|2021-12-10 08:30:10|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|0
1639125020000|2021-12-10 08:30:20|2997.48|2997.48|2997.74|2997.74|2997.74|2997.74|2997.48|2997.48|0
1639125030000|2021-12-10 08:30:30|2997.64|2997.64|2997.67|2997.67|2997.67|2997.67|2997.56|2997.56|0
1639125040000|2021-12-10 08:30:40|2997.78|2997.78|2998.01|2998.01|2998.03|2998.03|2997.78|2997.78|0
1639125060000|2021-12-10 08:31:00|2997.89|2997.89|2997.89|2997.89|2997.89|2997.89|2997.89|2997.89|0
1639125070000|2021-12-10 08:31:10|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|0
1639125080000|2021-12-10 08:31:20|2998.27|2998.27|2998.27|2998.27|2998.27|2998.27|2998.27|2998.27|0
1639125090000|2021-12-10 08:31:30|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|0
1639125110000|2021-12-10 08:31:50|2998.1|2998.1|2997.98|2997.98|2998.1|2998.1|2997.98|2997.98|0
1639125120000|2021-12-10 08:32:00|2998.02|2998.02|2998.17|2998.17|2998.32|2998.32|2998.02|2998.02|0
1639125130000|2021-12-10 08:32:10|2998.24|2998.24|2998.24|2998.24|2998.24|2998.24|2998.24|2998.24|0
1639125150000|2021-12-10 08:32:30|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|0
1639125170000|2021-12-10 08:32:50|2998.1|2998.1|2998.03|2998.03|2998.1|2998.1|2998.03|2998.03|0
1639125180000|2021-12-10 08:33:00|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|0
1639125190000|2021-12-10 08:33:10|2997.52|2997.52|2997.52|2997.52|2997.52|2997.52|2997.52|2997.52|0
1639125210000|2021-12-10 08:33:30|2997.59|2997.59|2997.6|2997.6|2997.72|2997.72|2997.59|2997.59|0
1639125220000|2021-12-10 08:33:40|2997.64|2997.64|2997.64|2997.64|2997.64|2997.64|2997.64|2997.64|0
1639125230000|2021-12-10 08:33:50|2997.53|2997.53|2997.29|2997.29|2997.53|2997.53|2997.29|2997.29|0
1639125240000|2021-12-10 08:34:00|2997.18|2997.18|2997.18|2997.18|2997.18|2997.18|2997.18|2997.18|0
1639125250000|2021-12-10 08:34:10|2997.25|2997.25|2997.28|2997.28|2997.38|2997.38|2997.25|2997.25|0
1639125280000|2021-12-10 08:34:40|2997.21|2997.21|2997.82|2997.82|2997.82|2997.82|2997.21|2997.21|0
1639125300000|2021-12-10 08:35:00|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|0
1639125310000|2021-12-10 08:35:10|2998.36|2998.36|2997.73|2997.73|2998.36|2998.36|2997.73|2997.73|0
1639125320000|2021-12-10 08:35:20|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|0
1639125330000|2021-12-10 08:35:30|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|0
1639125340000|2021-12-10 08:35:40|2997.19|2997.19|2996.85|2996.85|2997.19|2997.19|2996.85|2996.85|0
1639125360000|2021-12-10 08:36:00|2996.74|2996.74|2996.64|2996.64|2996.76|2996.76|2996.64|2996.64|0
1639125370000|2021-12-10 08:36:10|2996.54|2996.54|2996.43|2996.43|2996.54|2996.54|2996.43|2996.43|0
1639125380000|2021-12-10 08:36:20|2995.85|2995.85|2995.15|2995.15|2995.85|2995.85|2995.15|2995.15|0
1639125390000|2021-12-10 08:36:30|2995.11|2995.11|2994.88|2994.88|2995.11|2995.11|2994.88|2994.88|0
1639125440000|2021-12-10 08:37:20|2994.9|2994.9|2994.9|2994.9|2994.9|2994.9|2994.9|2994.9|0
1639125450000|2021-12-10 08:37:30|2995.27|2995.27|2994.9|2994.9|2995.27|2995.27|2994.9|2994.9|0
1639125470000|2021-12-10 08:37:50|2995.18|2995.18|2994.9|2994.9|2995.18|2995.18|2994.9|2994.9|0
1639125500000|2021-12-10 08:38:20|2994.78|2994.78|2994.78|2994.78|2994.78|2994.78|2994.78|2994.78|0
1639125510000|2021-12-10 08:38:30|2994.84|2994.84|2994.88|2994.88|2994.88|2994.88|2994.73|2994.73|0
1639125520000|2021-12-10 08:38:40|2994.93|2994.93|2994.65|2994.65|2994.93|2994.93|2994.65|2994.65|0
1639125540000|2021-12-10 08:39:00|2994.42|2994.42|2994.68|2994.68|2994.68|2994.68|2994.42|2994.42|0
1639125550000|2021-12-10 08:39:10|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|0
1639125580000|2021-12-10 08:39:40|2994.34|2994.34|2994.34|2994.34|2994.34|2994.34|2994.34|2994.34|0
1639125590000|2021-12-10 08:39:50|2994.28|2994.28|2994.21|2994.21|2994.28|2994.28|2994.21|2994.21|0
1639125600000|2021-12-10 08:40:00|2993.92|2993.92|2993.92|2993.92|2993.92|2993.92|2993.92|2993.92|0
1639125610000|2021-12-10 08:40:10|2993.85|2993.85|2993.87|2993.87|2993.87|2993.87|2993.85|2993.85|0
1639125620000|2021-12-10 08:40:20|2993.28|2993.28|2993.28|2993.28|2993.28|2993.28|2993.28|2993.28|0
1639125630000|2021-12-10 08:40:30|2993.32|2993.32|2993.32|2993.32|2993.32|2993.32|2993.32|2993.32|0
1639125640000|2021-12-10 08:40:40|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|0
1639125660000|2021-12-10 08:41:00|2993.27|2993.27|2993.14|2993.14|2993.27|2993.27|2993.14|2993.14|0
1639125670000|2021-12-10 08:41:10|2993.19|2993.19|2993.19|2993.19|2993.19|2993.19|2993.19|2993.19|0
1639125680000|2021-12-10 08:41:20|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|0
1639125710000|2021-12-10 08:41:50|2992.91|2992.91|2992.91|2992.91|2992.91|2992.91|2992.91|2992.91|0
1639125730000|2021-12-10 08:42:10|2993.12|2993.12|2993.14|2993.14|2993.14|2993.14|2993.12|2993.12|0
1639125760000|2021-12-10 08:42:40|2993.16|2993.16|2993.19|2993.19|2993.19|2993.19|2993.12|2993.12|0
1639125770000|2021-12-10 08:42:50|2993.15|2993.15|2993.15|2993.15|2993.15|2993.15|2993.15|2993.15|0
1639125780000|2021-12-10 08:43:00|2993.03|2993.03|2992.18|2992.18|2993.1|2993.1|2992.18|2992.18|0
1639125790000|2021-12-10 08:43:10|2991.9|2991.9|2991.9|2991.9|2991.9|2991.9|2991.9|2991.9|0
1639125800000|2021-12-10 08:43:20|2991.96|2991.96|2992.31|2992.31|2992.31|2992.31|2991.96|2991.96|0
1639125810000|2021-12-10 08:43:30|2992.26|2992.26|2992.6|2992.6|2992.6|2992.6|2992.26|2992.26|0
1639125830000|2021-12-10 08:43:50|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|0
1639125840000|2021-12-10 08:44:00|2992.58|2992.58|2992.47|2992.47|2992.58|2992.58|2992.47|2992.47|0
1639125850000|2021-12-10 08:44:10|2992.6|2992.6|2992.73|2992.73|2992.73|2992.73|2992.6|2992.6|0
1639125860000|2021-12-10 08:44:20|2992.84|2992.84|2992.84|2992.84|2992.84|2992.84|2992.84|2992.84|0
1639125870000|2021-12-10 08:44:30|2992.95|2992.95|2992.89|2992.89|2992.95|2992.95|2992.89|2992.89|0
1639125880000|2021-12-10 08:44:40|2993.03|2993.03|2992.91|2992.91|2993.03|2993.03|2992.91|2992.91|0
1639125890000|2021-12-10 08:44:50|2992.8|2992.8|2992.8|2992.8|2992.8|2992.8|2992.8|2992.8|0
1639125910000|2021-12-10 08:45:10|2992.69|2992.69|2992.12|2992.12|2992.69|2992.69|2992.12|2992.12|0
1639125930000|2021-12-10 08:45:30|2991.81|2991.81|2991.81|2991.81|2991.81|2991.81|2991.81|2991.81|0
1639125940000|2021-12-10 08:45:40|2991.56|2991.56|2991.54|2991.54|2991.56|2991.56|2991.54|2991.54|0
1639125960000|2021-12-10 08:46:00|2991.49|2991.49|2991.59|2991.59|2991.59|2991.59|2991.47|2991.47|0
1639125970000|2021-12-10 08:46:10|2991.66|2991.66|2991.75|2991.75|2991.86|2991.86|2991.66|2991.66|0
1639125980000|2021-12-10 08:46:20|2991.62|2991.62|2991.62|2991.62|2991.62|2991.62|2991.62|2991.62|0
1639126010000|2021-12-10 08:46:50|2991.85|2991.85|2991.85|2991.85|2991.85|2991.85|2991.85|2991.85|0
1639126020000|2021-12-10 08:47:00|2991.74|2991.74|2991.62|2991.62|2991.74|2991.74|2991.62|2991.62|0
1639126030000|2021-12-10 08:47:10|2991.66|2991.66|2991.55|2991.55|2991.66|2991.66|2991.55|2991.55|0
1639126050000|2021-12-10 08:47:30|2991.68|2991.68|2991.68|2991.68|2991.68|2991.68|2991.68|2991.68|0
1639126060000|2021-12-10 08:47:40|2991.74|2991.74|2991.74|2991.74|2991.74|2991.74|2991.74|2991.74|0
1639126080000|2021-12-10 08:48:00|2991.85|2991.85|2991.85|2991.85|2991.85|2991.85|2991.85|2991.85|0
1639126100000|2021-12-10 08:48:20|2991.52|2991.52|2991.3|2991.3|2991.52|2991.52|2991.16|2991.16|0
1639126110000|2021-12-10 08:48:30|2991.15|2991.15|2991.04|2991.04|2991.15|2991.15|2991.04|2991.04|0
1639126120000|2021-12-10 08:48:40|2990.89|2990.89|2990.84|2990.84|2990.89|2990.89|2990.84|2990.84|0
1639126140000|2021-12-10 08:49:00|2990.9|2990.9|2990.9|2990.9|2990.9|2990.9|2990.9|2990.9|0
1639126150000|2021-12-10 08:49:10|2990.94|2990.94|2991.05|2991.05|2991.05|2991.05|2990.94|2990.94|0
1639126160000|2021-12-10 08:49:20|2991.17|2991.17|2991.17|2991.17|2991.17|2991.17|2991.17|2991.17|0
1639126170000|2021-12-10 08:49:30|2991.29|2991.29|2991.36|2991.36|2991.36|2991.36|2991.29|2991.29|0
1639126200000|2021-12-10 08:50:00|2991.43|2991.43|2991.56|2991.56|2991.56|2991.56|2991.43|2991.43|0
1639126210000|2021-12-10 08:50:10|2991.82|2991.82|2991.82|2991.82|2991.82|2991.82|2991.82|2991.82|0
1639126220000|2021-12-10 08:50:20|2991.89|2991.89|2991.95|2991.95|2991.95|2991.95|2991.89|2991.89|0
1639126230000|2021-12-10 08:50:30|2992.08|2992.08|2992.08|2992.08|2992.08|2992.08|2992.08|2992.08|0
1639126240000|2021-12-10 08:50:40|2992.36|2992.36|2992.59|2992.59|2992.59|2992.59|2992.36|2992.36|0
1639126250000|2021-12-10 08:50:50|2992.7|2992.7|2992.7|2992.7|2992.7|2992.7|2992.7|2992.7|0
1639126260000|2021-12-10 08:51:00|2992.98|2992.98|2993.02|2993.02|2993.02|2993.02|2992.98|2992.98|0
1639126280000|2021-12-10 08:51:20|2992.74|2992.74|2992.74|2992.74|2992.74|2992.74|2992.74|2992.74|0
1639126290000|2021-12-10 08:51:30|2992.77|2992.77|2992.69|2992.69|2992.77|2992.77|2992.57|2992.57|0
1639126310000|2021-12-10 08:51:50|2992.8|2992.8|2992.8|2992.8|2992.8|2992.8|2992.8|2992.8|0
1639126320000|2021-12-10 08:52:00|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|0
1639126350000|2021-12-10 08:52:30|2992.4|2992.4|2992.4|2992.4|2992.4|2992.4|2992.4|2992.4|0
1639126380000|2021-12-10 08:53:00|2991.9|2991.9|2992.15|2992.15|2992.15|2992.15|2991.9|2991.9|0
1639126390000|2021-12-10 08:53:10|2992.25|2992.25|2992.25|2992.25|2992.25|2992.25|2992.25|2992.25|0
1639126410000|2021-12-10 08:53:30|2992.4|2992.4|2992.4|2992.4|2992.4|2992.4|2992.4|2992.4|0
1639126430000|2021-12-10 08:53:50|2992.59|2992.59|2992.59|2992.59|2992.59|2992.59|2992.59|2992.59|0
1639126440000|2021-12-10 08:54:00|2992.66|2992.66|2992.66|2992.66|2992.66|2992.66|2992.66|2992.66|0
1639126460000|2021-12-10 08:54:20|2992.68|2992.68|2992.75|2992.75|2992.75|2992.75|2992.68|2992.68|0
1639126490000|2021-12-10 08:54:50|2993.32|2993.32|2993.32|2993.32|2993.32|2993.32|2993.32|2993.32|0
1639126500000|2021-12-10 08:55:00|2993.45|2993.45|2993.91|2993.91|2993.91|2993.91|2993.45|2993.45|0
1639126510000|2021-12-10 08:55:10|2994.12|2994.12|2994.25|2994.25|2994.25|2994.25|2994.12|2994.12|0
1639126520000|2021-12-10 08:55:20|2994.31|2994.31|2994.31|2994.31|2994.31|2994.31|2994.31|2994.31|0
1639126530000|2021-12-10 08:55:30|2994.06|2994.06|2994.24|2994.24|2994.24|2994.24|2994.06|2994.06|0
1639126540000|2021-12-10 08:55:40|2994.46|2994.46|2994.52|2994.52|2994.52|2994.52|2994.46|2994.46|0
1639126560000|2021-12-10 08:56:00|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|0
1639126570000|2021-12-10 08:56:10|2994.45|2994.45|2994.45|2994.45|2994.45|2994.45|2994.45|2994.45|0
1639126580000|2021-12-10 08:56:20|2994.49|2994.49|2994.49|2994.49|2994.49|2994.49|2994.49|2994.49|0
1639126610000|2021-12-10 08:56:50|2994.52|2994.52|2993.94|2993.94|2994.52|2994.52|2993.94|2993.94|0
1639126650000|2021-12-10 08:57:30|2993.81|2993.81|2993.81|2993.81|2993.81|2993.81|2993.81|2993.81|0
1639126660000|2021-12-10 08:57:40|2993.76|2993.76|2993.98|2993.98|2993.98|2993.98|2993.76|2993.76|0
1639126680000|2021-12-10 08:58:00|2994.41|2994.41|2993.9|2993.9|2994.41|2994.41|2993.9|2993.9|0
1639126690000|2021-12-10 08:58:10|2993.79|2993.79|2993.81|2993.81|2993.81|2993.81|2993.79|2993.79|0
1639126700000|2021-12-10 08:58:20|2993.86|2993.86|2993.96|2993.96|2993.96|2993.96|2993.86|2993.86|0
1639126720000|2021-12-10 08:58:40|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|0
1639126730000|2021-12-10 08:58:50|2993.93|2993.93|2993.74|2993.74|2993.93|2993.93|2993.74|2993.74|0
1639126740000|2021-12-10 08:59:00|2994.3|2994.3|2994.46|2994.46|2994.46|2994.46|2994.3|2994.3|0
1639126750000|2021-12-10 08:59:10|2994.56|2994.56|2994.56|2994.56|2994.56|2994.56|2994.56|2994.56|0
1639126780000|2021-12-10 08:59:40|2994.73|2994.73|2994.73|2994.73|2994.73|2994.73|2994.73|2994.73|0
1639126800000|2021-12-10 09:00:00|2994.85|2994.85|2995.19|2995.19|2995.19|2995.19|2994.85|2994.85|0
1639126810000|2021-12-10 09:00:10|2995.48|2995.48|2995.71|2995.71|2995.71|2995.71|2995.48|2995.48|0
1639126820000|2021-12-10 09:00:20|2995.61|2995.61|2995.75|2995.75|2995.75|2995.75|2995.61|2995.61|0
1639126830000|2021-12-10 09:00:30|2995.69|2995.69|2995.57|2995.57|2995.69|2995.69|2995.57|2995.57|0
1639126840000|2021-12-10 09:00:40|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|0
1639126860000|2021-12-10 09:01:00|2994.76|2994.76|2994.44|2994.44|2994.76|2994.76|2994.39|2994.39|0
1639126870000|2021-12-10 09:01:10|2994.31|2994.31|2994.31|2994.31|2994.31|2994.31|2994.31|2994.31|0
1639126880000|2021-12-10 09:01:20|2994.07|2994.07|2993.6|2993.6|2994.07|2994.07|2993.6|2993.6|0
1639126900000|2021-12-10 09:01:40|2993.03|2993.03|2992.93|2992.93|2993.05|2993.05|2992.93|2992.93|0
1639126910000|2021-12-10 09:01:50|2992.89|2992.89|2992.85|2992.85|2992.89|2992.89|2992.85|2992.85|0
1639126960000|2021-12-10 09:02:40|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|0
1639126970000|2021-12-10 09:02:50|2993.02|2993.02|2992.7|2992.7|2993.02|2993.02|2992.56|2992.56|0
1639126980000|2021-12-10 09:03:00|2992.64|2992.64|2992.41|2992.41|2992.64|2992.64|2992.41|2992.41|0
1639126990000|2021-12-10 09:03:10|2992.43|2992.43|2992.43|2992.43|2992.43|2992.43|2992.43|2992.43|0
1639127000000|2021-12-10 09:03:20|2992.32|2992.32|2992.32|2992.32|2992.32|2992.32|2992.32|2992.32|0
1639127010000|2021-12-10 09:03:30|2992.17|2992.17|2992.06|2992.06|2992.17|2992.17|2992.06|2992.06|0
1639127020000|2021-12-10 09:03:40|2991.93|2991.93|2991.82|2991.82|2991.93|2991.93|2991.82|2991.82|0
1639127040000|2021-12-10 09:04:00|2991.23|2991.23|2991.18|2991.18|2991.23|2991.23|2991.03|2991.03|0
1639127050000|2021-12-10 09:04:10|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|0
1639127060000|2021-12-10 09:04:20|2990.61|2990.61|2990.61|2990.61|2990.61|2990.61|2990.61|2990.61|0
1639127090000|2021-12-10 09:04:50|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|0
1639127110000|2021-12-10 09:05:10|2990.57|2990.57|2990.78|2990.78|2990.88|2990.88|2990.57|2990.57|0
1639127120000|2021-12-10 09:05:20|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|0
1639127130000|2021-12-10 09:05:30|2990.86|2990.86|2990.78|2990.78|2990.86|2990.86|2990.78|2990.78|0
1639127180000|2021-12-10 09:06:20|2991.12|2991.12|2991.01|2991.01|2991.12|2991.12|2991.01|2991.01|0
1639127190000|2021-12-10 09:06:30|2990.77|2990.77|2990.77|2990.77|2990.77|2990.77|2990.77|2990.77|0
1639127200000|2021-12-10 09:06:40|2989.88|2989.88|2989.64|2989.64|2989.88|2989.88|2989.64|2989.64|0
1639127210000|2021-12-10 09:06:50|2989.58|2989.58|2989.51|2989.51|2989.58|2989.58|2989.51|2989.51|0
1639127220000|2021-12-10 09:07:00|2989.38|2989.38|2989.38|2989.38|2989.38|2989.38|2989.38|2989.38|0
1639127250000|2021-12-10 09:07:30|2989.27|2989.27|2989.27|2989.27|2989.27|2989.27|2989.27|2989.27|0
1639127270000|2021-12-10 09:07:50|2989.23|2989.23|2989.1|2989.1|2989.23|2989.23|2989.1|2989.1|0
1639127290000|2021-12-10 09:08:10|2989.06|2989.06|2989.06|2989.06|2989.06|2989.06|2989.06|2989.06|0
1639127300000|2021-12-10 09:08:20|2989.18|2989.18|2989.18|2989.18|2989.18|2989.18|2989.18|2989.18|0
1639127310000|2021-12-10 09:08:30|2989.22|2989.22|2989.22|2989.22|2989.22|2989.22|2989.22|2989.22|0
1639127320000|2021-12-10 09:08:40|2989.12|2989.12|2989|2989|2989.12|2989.12|2989|2989|0
1639127330000|2021-12-10 09:08:50|2988.89|2988.89|2988.82|2988.82|2988.89|2988.89|2988.82|2988.82|0
1639127340000|2021-12-10 09:09:00|2988.76|2988.76|2988.76|2988.76|2988.76|2988.76|2988.76|2988.76|0
1639127350000|2021-12-10 09:09:10|2988.98|2988.98|2988.81|2988.81|2988.98|2988.98|2988.81|2988.81|0
1639127370000|2021-12-10 09:09:30|2988.73|2988.73|2988.76|2988.76|2988.88|2988.88|2988.73|2988.73|0
1639127400000|2021-12-10 09:10:00|2988.88|2988.88|2989.31|2989.31|2989.31|2989.31|2988.88|2988.88|0
1639127440000|2021-12-10 09:10:40|2989.2|2989.2|2989.18|2989.18|2989.2|2989.2|2989.18|2989.18|0
1639127450000|2021-12-10 09:10:50|2989.11|2989.11|2989.5|2989.5|2989.5|2989.5|2989.11|2989.11|0
1639127460000|2021-12-10 09:11:00|2989.76|2989.76|2989.76|2989.76|2989.76|2989.76|2989.76|2989.76|0
1639127480000|2021-12-10 09:11:20|2989.5|2989.5|2989.76|2989.76|2989.76|2989.76|2989.5|2989.5|0
1639127490000|2021-12-10 09:11:30|2989.89|2989.89|2989.89|2989.89|2989.89|2989.89|2989.89|2989.89|0
1639127500000|2021-12-10 09:11:40|2989.86|2989.86|2989.86|2989.86|2989.86|2989.86|2989.86|2989.86|0
1639127510000|2021-12-10 09:11:50|2989.89|2989.89|2989.89|2989.89|2989.89|2989.89|2989.89|2989.89|0
1639127520000|2021-12-10 09:12:00|2989.91|2989.91|2989.98|2989.98|2989.98|2989.98|2989.91|2989.91|0
1639127530000|2021-12-10 09:12:10|2990.57|2990.57|2990.6|2990.6|2990.6|2990.6|2990.57|2990.57|0
1639127540000|2021-12-10 09:12:20|2990.72|2990.72|2990.72|2990.72|2990.72|2990.72|2990.72|2990.72|0
1639127560000|2021-12-10 09:12:40|2990.78|2990.78|2990.78|2990.78|2990.78|2990.78|2990.78|2990.78|0
1639127590000|2021-12-10 09:13:10|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|0
1639127620000|2021-12-10 09:13:40|2990.97|2990.97|2991.07|2991.07|2991.07|2991.07|2990.97|2990.97|0
1639127630000|2021-12-10 09:13:50|2991.26|2991.26|2991|2991|2991.26|2991.26|2991|2991|0
1639127650000|2021-12-10 09:14:10|2990.96|2990.96|2991.27|2991.27|2991.27|2991.27|2990.96|2990.96|0
1639127670000|2021-12-10 09:14:30|2991.12|2991.12|2990.11|2990.11|2991.12|2991.12|2990.11|2990.11|0
1639127690000|2021-12-10 09:14:50|2989.82|2989.82|2989.82|2989.82|2989.82|2989.82|2989.82|2989.82|0
1639127700000|2021-12-10 09:15:00|2989.84|2989.84|2989.88|2989.88|2989.88|2989.88|2989.84|2989.84|0
1639127710000|2021-12-10 09:15:10|2989.93|2989.93|2989.98|2989.98|2989.98|2989.98|2989.93|2989.93|0
1639127720000|2021-12-10 09:15:20|2990.11|2990.11|2990.58|2990.58|2990.58|2990.58|2990.11|2990.11|0
1639127730000|2021-12-10 09:15:30|2990.6|2990.6|2990.6|2990.6|2990.6|2990.6|2990.6|2990.6|0
1639127740000|2021-12-10 09:15:40|2990.66|2990.66|2990.66|2990.66|2990.66|2990.66|2990.66|2990.66|0
1639127750000|2021-12-10 09:15:50|2990.67|2990.67|2990.73|2990.73|2990.73|2990.73|2990.67|2990.67|0
1639127760000|2021-12-10 09:16:00|2990.85|2990.85|2990.99|2990.99|2991.14|2991.14|2990.85|2990.85|0
1639127780000|2021-12-10 09:16:20|2991.27|2991.27|2991.52|2991.52|2991.52|2991.52|2991.27|2991.27|0
1639127790000|2021-12-10 09:16:30|2991.59|2991.59|2991.53|2991.53|2991.71|2991.71|2991.53|2991.53|0
1639127800000|2021-12-10 09:16:40|2991.41|2991.41|2991.41|2991.41|2991.41|2991.41|2991.41|2991.41|0
1639127810000|2021-12-10 09:16:50|2991.28|2991.28|2991.23|2991.23|2991.39|2991.39|2991.23|2991.23|0
1639127820000|2021-12-10 09:17:00|2991.08|2991.08|2990.93|2990.93|2991.08|2991.08|2990.93|2990.93|0
1639127830000|2021-12-10 09:17:10|2990.99|2990.99|2990.99|2990.99|2990.99|2990.99|2990.99|2990.99|0
1639127840000|2021-12-10 09:17:20|2991.06|2991.06|2991.06|2991.06|2991.06|2991.06|2991.06|2991.06|0
1639127880000|2021-12-10 09:18:00|2991.07|2991.07|2991.07|2991.07|2991.07|2991.07|2991.07|2991.07|0
1639127920000|2021-12-10 09:18:40|2991.19|2991.19|2991.19|2991.19|2991.19|2991.19|2991.19|2991.19|0
1639127940000|2021-12-10 09:19:00|2990.9|2990.9|2991.1|2991.1|2991.1|2991.1|2990.9|2990.9|0
1639127960000|2021-12-10 09:19:20|2990.81|2990.81|2990.56|2990.56|2990.87|2990.87|2990.56|2990.56|0
1639127980000|2021-12-10 09:19:40|2990.34|2990.34|2990.34|2990.34|2990.34|2990.34|2990.34|2990.34|0
1639128000000|2021-12-10 09:20:00|2990.11|2990.11|2990.11|2990.11|2990.11|2990.11|2990.11|2990.11|0
1639128030000|2021-12-10 09:20:30|2990.13|2990.13|2990.13|2990.13|2990.13|2990.13|2990.13|2990.13|0
1639128050000|2021-12-10 09:20:50|2990.07|2990.07|2990.07|2990.07|2990.07|2990.07|2990.07|2990.07|0
1639128060000|2021-12-10 09:21:00|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|0
1639128070000|2021-12-10 09:21:10|2990.06|2990.06|2990.51|2990.51|2990.51|2990.51|2990.06|2990.06|0
1639128100000|2021-12-10 09:21:40|2990.62|2990.62|2990.35|2990.35|2990.62|2990.62|2990.2|2990.2|0
1639128110000|2021-12-10 09:21:50|2990.2|2990.2|2990.28|2990.28|2990.35|2990.35|2990.2|2990.2|0
1639128120000|2021-12-10 09:22:00|2990.14|2990.14|2990.29|2990.29|2990.29|2990.29|2990.07|2990.07|0
1639128130000|2021-12-10 09:22:10|2990.16|2990.16|2990.16|2990.16|2990.16|2990.16|2990.16|2990.16|0
1639128140000|2021-12-10 09:22:20|2990.04|2990.04|2990.04|2990.04|2990.04|2990.04|2990.04|2990.04|0
1639128150000|2021-12-10 09:22:30|2990.08|2990.08|2990.24|2990.24|2990.24|2990.24|2990.08|2990.08|0
1639128160000|2021-12-10 09:22:40|2990.52|2990.52|2990.48|2990.48|2990.52|2990.52|2990.48|2990.48|0
1639128170000|2021-12-10 09:22:50|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|0
1639128180000|2021-12-10 09:23:00|2990.47|2990.47|2990.32|2990.32|2990.47|2990.47|2990.32|2990.32|0
1639128190000|2021-12-10 09:23:10|2990.28|2990.28|2990.3|2990.3|2990.3|2990.3|2990.28|2990.28|0
1639128200000|2021-12-10 09:23:20|2990.26|2990.26|2990.87|2990.87|2990.87|2990.87|2990.07|2990.07|0
1639128210000|2021-12-10 09:23:30|2990.93|2990.93|2990.76|2990.76|2991.07|2991.07|2990.63|2990.63|0
1639128250000|2021-12-10 09:24:10|2990.69|2990.69|2990.72|2990.72|2990.72|2990.72|2990.69|2990.69|0
1639128260000|2021-12-10 09:24:20|2990.59|2990.59|2990.65|2990.65|2990.65|2990.65|2990.59|2990.59|0
1639128270000|2021-12-10 09:24:30|2990.54|2990.54|2990.54|2990.54|2990.54|2990.54|2990.54|2990.54|0
1639128280000|2021-12-10 09:24:40|2990.42|2990.42|2990.54|2990.54|2990.54|2990.54|2990.42|2990.42|0
1639128290000|2021-12-10 09:24:50|2990.58|2990.58|2990.58|2990.58|2990.58|2990.58|2990.58|2990.58|0
1639128300000|2021-12-10 09:25:00|2990.38|2990.38|2990.59|2990.59|2990.59|2990.59|2990.38|2990.38|0
1639128310000|2021-12-10 09:25:10|2990.52|2990.52|2990.23|2990.23|2990.52|2990.52|2990.23|2990.23|0
1639128330000|2021-12-10 09:25:30|2990.1|2990.1|2990.1|2990.1|2990.1|2990.1|2990.1|2990.1|0
1639128340000|2021-12-10 09:25:40|2989.97|2989.97|2989.97|2989.97|2989.97|2989.97|2989.97|2989.97|0
1639128360000|2021-12-10 09:26:00|2989.85|2989.85|2989.73|2989.73|2989.85|2989.85|2989.73|2989.73|0
1639128390000|2021-12-10 09:26:30|2989.61|2989.61|2989.84|2989.84|2989.84|2989.84|2989.61|2989.61|0
1639128400000|2021-12-10 09:26:40|2989.89|2989.89|2989.97|2989.97|2989.97|2989.97|2989.75|2989.75|0
1639128410000|2021-12-10 09:26:50|2989.9|2989.9|2989.9|2989.9|2989.9|2989.9|2989.9|2989.9|0
1639128440000|2021-12-10 09:27:20|2989.83|2989.83|2989.83|2989.83|2989.83|2989.83|2989.83|2989.83|0
1639128460000|2021-12-10 09:27:40|2989.67|2989.67|2989.67|2989.67|2989.67|2989.67|2989.67|2989.67|0
1639128470000|2021-12-10 09:27:50|2989.38|2989.38|2989.38|2989.38|2989.38|2989.38|2989.38|2989.38|0
1639128480000|2021-12-10 09:28:00|2989.31|2989.31|2988.97|2988.97|2989.31|2989.31|2988.97|2988.97|0
1639128500000|2021-12-10 09:28:20|2988.86|2988.86|2988.62|2988.62|2988.86|2988.86|2988.62|2988.62|0
1639128510000|2021-12-10 09:28:30|2988.75|2988.75|2988.71|2988.71|2988.75|2988.75|2988.71|2988.71|0
1639128520000|2021-12-10 09:28:40|2988.27|2988.27|2988.42|2988.42|2988.42|2988.42|2988.27|2988.27|0
1639128530000|2021-12-10 09:28:50|2988.22|2988.22|2986.98|2986.98|2988.22|2988.22|2986.98|2986.98|0
1639128540000|2021-12-10 09:29:00|2987.03|2987.03|2987.52|2987.52|2987.52|2987.52|2987.03|2987.03|0
1639128550000|2021-12-10 09:29:10|2987.47|2987.47|2987.47|2987.47|2987.53|2987.53|2987.47|2987.47|0
1639128560000|2021-12-10 09:29:20|2986.89|2986.89|2986.89|2986.89|2986.89|2986.89|2986.89|2986.89|0
1639128570000|2021-12-10 09:29:30|2986.74|2986.74|2986.74|2986.74|2986.74|2986.74|2986.74|2986.74|0
1639128580000|2021-12-10 09:29:40|2986.59|2986.59|2986.59|2986.59|2986.59|2986.59|2986.59|2986.59|0
1639128600000|2021-12-10 09:30:00|2986.53|2986.53|2986.58|2986.58|2986.58|2986.58|2986.53|2986.53|0
1639128610000|2021-12-10 09:30:10|2986.57|2986.57|2986.53|2986.53|2986.57|2986.57|2986.44|2986.44|0
1639128620000|2021-12-10 09:30:20|2986.55|2986.55|2986.55|2986.55|2986.55|2986.55|2986.55|2986.55|0
1639128640000|2021-12-10 09:30:40|2986.32|2986.32|2986.21|2986.21|2986.32|2986.32|2986.21|2986.21|0
1639128660000|2021-12-10 09:31:00|2986.31|2986.31|2985.92|2985.92|2986.31|2986.31|2985.81|2985.81|0
1639128670000|2021-12-10 09:31:10|2986.02|2986.02|2986.08|2986.08|2986.08|2986.08|2986.02|2986.02|0
1639128690000|2021-12-10 09:31:30|2986.35|2986.35|2986.41|2986.41|2986.41|2986.41|2986.35|2986.35|0
1639128700000|2021-12-10 09:31:40|2986.44|2986.44|2986.44|2986.44|2986.44|2986.44|2986.44|2986.44|0
1639128710000|2021-12-10 09:31:50|2986.22|2986.22|2986.22|2986.22|2986.22|2986.22|2986.22|2986.22|0
1639128720000|2021-12-10 09:32:00|2987.06|2987.06|2987.06|2987.06|2987.06|2987.06|2987.06|2987.06|0
1639128730000|2021-12-10 09:32:10|2987.18|2987.18|2986.77|2986.77|2987.18|2987.18|2986.77|2986.77|0
1639128740000|2021-12-10 09:32:20|2987.16|2987.16|2987.04|2987.04|2987.27|2987.27|2987.04|2987.04|0
1639128750000|2021-12-10 09:32:30|2987.16|2987.16|2987.18|2987.18|2987.18|2987.18|2987.13|2987.13|0
1639128760000|2021-12-10 09:32:40|2987.06|2987.06|2987.06|2987.06|2987.16|2987.16|2987.06|2987.06|0
1639128770000|2021-12-10 09:32:50|2987.22|2987.22|2987.22|2987.22|2987.22|2987.22|2987.22|2987.22|0
1639128780000|2021-12-10 09:33:00|2987.17|2987.17|2987.41|2987.41|2987.47|2987.47|2987.17|2987.17|0
1639128800000|2021-12-10 09:33:20|2987.56|2987.56|2987.45|2987.45|2987.56|2987.56|2987.45|2987.45|0
1639128830000|2021-12-10 09:33:50|2987.57|2987.57|2987.68|2987.68|2987.68|2987.68|2987.57|2987.57|0
1639128840000|2021-12-10 09:34:00|2987.94|2987.94|2988.7|2988.7|2988.7|2988.7|2987.87|2987.87|0
1639128850000|2021-12-10 09:34:10|2988.75|2988.75|2988.71|2988.71|2988.75|2988.75|2988.69|2988.69|0
1639128880000|2021-12-10 09:34:40|2988.76|2988.76|2988.76|2988.76|2988.76|2988.76|2988.76|2988.76|0
1639128890000|2021-12-10 09:34:50|2988.65|2988.65|2988.88|2988.88|2988.88|2988.88|2988.65|2988.65|0
1639128900000|2021-12-10 09:35:00|2988.9|2988.9|2988.92|2988.92|2988.92|2988.92|2988.9|2988.9|0
1639128930000|2021-12-10 09:35:30|2988.94|2988.94|2988.94|2988.94|2988.94|2988.94|2988.94|2988.94|0
1639128950000|2021-12-10 09:35:50|2988.83|2988.83|2988.88|2988.88|2988.89|2988.89|2988.83|2988.83|0
1639128970000|2021-12-10 09:36:10|2989.1|2989.1|2989.1|2989.1|2989.1|2989.1|2989.1|2989.1|0
1639128980000|2021-12-10 09:36:20|2988.96|2988.96|2989.02|2989.02|2989.02|2989.02|2988.96|2988.96|0
1639128990000|2021-12-10 09:36:30|2988.97|2988.97|2988.9|2988.9|2988.97|2988.97|2988.9|2988.9|0
1639129020000|2021-12-10 09:37:00|2988.68|2988.68|2988.68|2988.68|2988.68|2988.68|2988.68|2988.68|0
1639129030000|2021-12-10 09:37:10|2989.02|2989.02|2989.02|2989.02|2989.02|2989.02|2989.02|2989.02|0
1639129060000|2021-12-10 09:37:40|2989.14|2989.14|2989.34|2989.34|2989.34|2989.34|2989.14|2989.14|0
1639129070000|2021-12-10 09:37:50|2989.19|2989.19|2989.19|2989.19|2989.19|2989.19|2989.19|2989.19|0
1639129080000|2021-12-10 09:38:00|2989.32|2989.32|2989.8|2989.8|2989.8|2989.8|2989.32|2989.32|0
1639129130000|2021-12-10 09:38:50|2989.58|2989.58|2989.47|2989.47|2989.58|2989.58|2989.47|2989.47|0
1639129140000|2021-12-10 09:39:00|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|0
1639129180000|2021-12-10 09:39:40|2989.58|2989.58|2989.43|2989.43|2989.58|2989.58|2989.43|2989.43|0
1639129210000|2021-12-10 09:40:10|2989.31|2989.31|2989.31|2989.31|2989.31|2989.31|2989.31|2989.31|0
1639129220000|2021-12-10 09:40:20|2989.42|2989.42|2989.42|2989.42|2989.42|2989.42|2989.42|2989.42|0
1639129240000|2021-12-10 09:40:40|2989.54|2989.54|2989.54|2989.54|2989.54|2989.54|2989.54|2989.54|0
1639129280000|2021-12-10 09:41:20|2989.55|2989.55|2989.3|2989.3|2989.55|2989.55|2989.3|2989.3|0
1639129290000|2021-12-10 09:41:30|2989.59|2989.59|2989.61|2989.61|2989.61|2989.61|2989.59|2989.59|0
1639129300000|2021-12-10 09:41:40|2989.64|2989.64|2990.05|2990.05|2990.05|2990.05|2989.48|2989.48|0
1639129320000|2021-12-10 09:42:00|2990.16|2990.16|2990.21|2990.21|2990.21|2990.21|2990.16|2990.16|0
1639129370000|2021-12-10 09:42:50|2990.36|2990.36|2990.36|2990.36|2990.36|2990.36|2990.36|2990.36|0
1639129380000|2021-12-10 09:43:00|2990.41|2990.41|2990.85|2990.85|2990.85|2990.85|2990.41|2990.41|0
1639129500000|2021-12-10 09:45:00|2990.91|2990.91|2991.14|2991.14|2991.14|2991.14|2990.91|2990.91|0
1639129510000|2021-12-10 09:45:10|2990.83|2990.83|2991.43|2991.43|2991.43|2991.43|2990.83|2990.83|0
1639129530000|2021-12-10 09:45:30|2991.33|2991.33|2991.48|2991.48|2991.48|2991.48|2991.33|2991.33|0
1639129560000|2021-12-10 09:46:00|2991.37|2991.37|2991.31|2991.31|2991.37|2991.37|2991.31|2991.31|0
1639129570000|2021-12-10 09:46:10|2991.25|2991.25|2991.25|2991.25|2991.25|2991.25|2991.25|2991.25|0
1639129600000|2021-12-10 09:46:40|2991.03|2991.03|2990.91|2990.91|2991.03|2991.03|2990.91|2990.91|0
1639129620000|2021-12-10 09:47:00|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|0
1639129640000|2021-12-10 09:47:20|2990.97|2990.97|2990.97|2990.97|2990.97|2990.97|2990.97|2990.97|0
1639129670000|2021-12-10 09:47:50|2991.09|2991.09|2991.07|2991.07|2991.2|2991.2|2991.07|2991.07|0
1639129680000|2021-12-10 09:48:00|2990.95|2990.95|2991.02|2991.02|2991.02|2991.02|2990.95|2990.95|0
1639129690000|2021-12-10 09:48:10|2990.98|2990.98|2990.91|2990.91|2990.98|2990.98|2990.91|2990.91|0
1639129700000|2021-12-10 09:48:20|2990.67|2990.67|2990.54|2990.54|2990.67|2990.67|2990.54|2990.54|0
1639129740000|2021-12-10 09:49:00|2990.45|2990.45|2990.43|2990.43|2990.45|2990.45|2990.43|2990.43|0
1639129750000|2021-12-10 09:49:10|2990.39|2990.39|2990.39|2990.39|2990.39|2990.39|2990.39|2990.39|0
1639129790000|2021-12-10 09:49:50|2990.11|2990.11|2990.11|2990.11|2990.11|2990.11|2990.11|2990.11|0
1639129830000|2021-12-10 09:50:30|2989.82|2989.82|2989.82|2989.82|2989.82|2989.82|2989.82|2989.82|0
1639129840000|2021-12-10 09:50:40|2989.93|2989.93|2989.93|2989.93|2989.93|2989.93|2989.93|2989.93|0
1639129860000|2021-12-10 09:51:00|2989.88|2989.88|2989.88|2989.88|2989.88|2989.88|2989.88|2989.88|0
1639129890000|2021-12-10 09:51:30|2989.75|2989.75|2989.69|2989.69|2989.82|2989.82|2989.69|2989.69|0
1639129910000|2021-12-10 09:51:50|2989.66|2989.66|2989.81|2989.81|2989.81|2989.81|2989.66|2989.66|0
1639129920000|2021-12-10 09:52:00|2989.52|2989.52|2989.57|2989.57|2989.57|2989.57|2989.52|2989.52|0
1639129930000|2021-12-10 09:52:10|2989.63|2989.63|2989.63|2989.63|2989.63|2989.63|2989.63|2989.63|0
1639129940000|2021-12-10 09:52:20|2989.48|2989.48|2989.34|2989.34|2989.48|2989.48|2989.34|2989.34|0
1639129960000|2021-12-10 09:52:40|2989.27|2989.27|2989.27|2989.27|2989.27|2989.27|2989.27|2989.27|0
1639129970000|2021-12-10 09:52:50|2989.31|2989.31|2989.46|2989.46|2989.61|2989.61|2989.27|2989.27|0
1639129980000|2021-12-10 09:53:00|2989.57|2989.57|2989.58|2989.58|2989.82|2989.82|2989.53|2989.53|0
1639130000000|2021-12-10 09:53:20|2989.49|2989.49|2989.49|2989.49|2989.49|2989.49|2989.49|2989.49|0
1639130020000|2021-12-10 09:53:40|2989.54|2989.54|2989.54|2989.54|2989.54|2989.54|2989.54|2989.54|0
1639130030000|2021-12-10 09:53:50|2989.43|2989.43|2989.54|2989.54|2989.54|2989.54|2989.43|2989.43|0
1639130040000|2021-12-10 09:54:00|2989.41|2989.41|2989.41|2989.41|2989.41|2989.41|2989.41|2989.41|0
1639130050000|2021-12-10 09:54:10|2989.28|2989.28|2989.28|2989.28|2989.28|2989.28|2989.28|2989.28|0
1639130100000|2021-12-10 09:55:00|2989.59|2989.59|2989.89|2989.89|2989.89|2989.89|2989.59|2989.59|0
1639130110000|2021-12-10 09:55:10|2989.99|2989.99|2989.99|2989.99|2989.99|2989.99|2989.99|2989.99|0
1639130140000|2021-12-10 09:55:40|2989.95|2989.95|2989.89|2989.89|2990.02|2990.02|2989.89|2989.89|0
1639130150000|2021-12-10 09:55:50|2989.77|2989.77|2989.69|2989.69|2989.77|2989.77|2989.69|2989.69|0
1639130160000|2021-12-10 09:56:00|2989.67|2989.67|2989.56|2989.56|2989.67|2989.67|2989.56|2989.56|0
1639130220000|2021-12-10 09:57:00|2989.5|2989.5|2989.5|2989.5|2989.5|2989.5|2989.5|2989.5|0
1639130230000|2021-12-10 09:57:10|2989.63|2989.63|2989.82|2989.82|2989.82|2989.82|2989.63|2989.63|0
1639130240000|2021-12-10 09:57:20|2989.67|2989.67|2989.79|2989.79|2989.79|2989.79|2989.67|2989.67|0
1639130250000|2021-12-10 09:57:30|2989.67|2989.67|2989.67|2989.67|2989.67|2989.67|2989.67|2989.67|0
1639130290000|2021-12-10 09:58:10|2989.71|2989.71|2990.04|2990.04|2990.04|2990.04|2989.71|2989.71|0
1639130320000|2021-12-10 09:58:40|2990.15|2990.15|2990.36|2990.36|2990.46|2990.46|2990.15|2990.15|0
1639130350000|2021-12-10 09:59:10|2990.5|2990.5|2990.5|2990.5|2990.5|2990.5|2990.5|2990.5|0
1639130370000|2021-12-10 09:59:30|2990.38|2990.38|2990.38|2990.38|2990.38|2990.38|2990.38|2990.38|0
1639130410000|2021-12-10 10:00:10|2990.32|2990.32|2990|2990|2990.32|2990.32|2990|2990|0
1639130420000|2021-12-10 10:00:20|2989.95|2989.95|2988.98|2988.98|2989.95|2989.95|2988.98|2988.98|0
1639130430000|2021-12-10 10:00:30|2988.99|2988.99|2989.01|2989.01|2989.03|2989.03|2988.99|2988.99|0
1639130440000|2021-12-10 10:00:40|2988.95|2988.95|2988.84|2988.84|2988.95|2988.95|2988.84|2988.84|0
1639130450000|2021-12-10 10:00:50|2988.73|2988.73|2988.73|2988.73|2988.73|2988.73|2988.73|2988.73|0
1639130460000|2021-12-10 10:01:00|2988.71|2988.71|2988.71|2988.71|2988.71|2988.71|2988.71|2988.71|0
1639130470000|2021-12-10 10:01:10|2988.77|2988.77|2988.77|2988.77|2988.77|2988.77|2988.66|2988.66|0
1639130480000|2021-12-10 10:01:20|2988.71|2988.71|2988.58|2988.58|2988.71|2988.71|2988.58|2988.58|0
1639130510000|2021-12-10 10:01:50|2988.39|2988.39|2988.39|2988.39|2988.39|2988.39|2988.39|2988.39|0
1639130520000|2021-12-10 10:02:00|2988.14|2988.14|2987.92|2987.92|2988.14|2988.14|2987.67|2987.67|0
1639130530000|2021-12-10 10:02:10|2988.03|2988.03|2988.03|2988.03|2988.03|2988.03|2988.03|2988.03|0
1639130540000|2021-12-10 10:02:20|2988.14|2988.14|2988.08|2988.08|2988.14|2988.14|2988.01|2988.01|0
1639130580000|2021-12-10 10:03:00|2988.04|2988.04|2987.98|2987.98|2988.17|2988.17|2987.98|2987.98|0
1639130610000|2021-12-10 10:03:30|2987.85|2987.85|2987.85|2987.85|2987.85|2987.85|2987.85|2987.85|0
1639130630000|2021-12-10 10:03:50|2988|2988|2987.93|2987.93|2988|2988|2987.93|2987.93|0
1639130640000|2021-12-10 10:04:00|2987.88|2987.88|2987.81|2987.81|2987.88|2987.88|2987.81|2987.81|0
1639130670000|2021-12-10 10:04:30|2987.94|2987.94|2987.94|2987.94|2987.94|2987.94|2987.94|2987.94|0
1639130710000|2021-12-10 10:05:10|2987.98|2987.98|2988.18|2988.18|2988.18|2988.18|2987.98|2987.98|0
1639130720000|2021-12-10 10:05:20|2988.38|2988.38|2988.38|2988.38|2988.38|2988.38|2988.38|2988.38|0
1639130730000|2021-12-10 10:05:30|2988.45|2988.45|2988.45|2988.45|2988.45|2988.45|2988.45|2988.45|0
1639130770000|2021-12-10 10:06:10|2988.41|2988.41|2988.46|2988.46|2988.46|2988.46|2988.41|2988.41|0
1639130780000|2021-12-10 10:06:20|2988.45|2988.45|2988.57|2988.57|2988.57|2988.57|2988.45|2988.45|0
1639130790000|2021-12-10 10:06:30|2988.69|2988.69|2988.57|2988.57|2988.69|2988.69|2988.57|2988.57|0
1639130810000|2021-12-10 10:06:50|2988.6|2988.6|2988.6|2988.6|2988.6|2988.6|2988.6|2988.6|0
1639130820000|2021-12-10 10:07:00|2988.72|2988.72|2988.92|2988.92|2988.92|2988.92|2988.72|2988.72|0
1639130840000|2021-12-10 10:07:20|2988.97|2988.97|2988.97|2988.97|2988.97|2988.97|2988.97|2988.97|0
1639130860000|2021-12-10 10:07:40|2989.18|2989.18|2989.18|2989.18|2989.18|2989.18|2989.18|2989.18|0
1639130900000|2021-12-10 10:08:20|2989.11|2989.11|2989.11|2989.11|2989.11|2989.11|2989.11|2989.11|0
1639130910000|2021-12-10 10:08:30|2989.18|2989.18|2989.06|2989.06|2989.18|2989.18|2989.06|2989.06|0
1639130920000|2021-12-10 10:08:40|2988.93|2988.93|2989.12|2989.12|2989.12|2989.12|2988.93|2988.93|0
1639130930000|2021-12-10 10:08:50|2988.89|2988.89|2988.89|2988.89|2988.89|2988.89|2988.89|2988.89|0
1639130940000|2021-12-10 10:09:00|2989.09|2989.09|2989.09|2989.09|2989.09|2989.09|2989.09|2989.09|0
1639130950000|2021-12-10 10:09:10|2989.15|2989.15|2989.04|2989.04|2989.15|2989.15|2989.04|2989.04|0
1639130960000|2021-12-10 10:09:20|2988.91|2988.91|2988.69|2988.69|2988.91|2988.91|2988.69|2988.69|0
1639130970000|2021-12-10 10:09:30|2988.52|2988.52|2988.52|2988.52|2988.52|2988.52|2988.52|2988.52|0
1639130980000|2021-12-10 10:09:40|2988.63|2988.63|2988.47|2988.47|2988.63|2988.63|2988.47|2988.47|0
1639130990000|2021-12-10 10:09:50|2988.42|2988.42|2988.42|2988.42|2988.42|2988.42|2988.42|2988.42|0
1639131050000|2021-12-10 10:10:50|2988.17|2988.17|2988.15|2988.15|2988.17|2988.17|2988.15|2988.15|0
1639131060000|2021-12-10 10:11:00|2988.1|2988.1|2987.85|2987.85|2988.1|2988.1|2987.85|2987.85|0
1639131070000|2021-12-10 10:11:10|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|0
1639131080000|2021-12-10 10:11:20|2987.61|2987.61|2987.81|2987.81|2987.81|2987.81|2987.61|2987.61|0
1639131090000|2021-12-10 10:11:30|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|0
1639131100000|2021-12-10 10:11:40|2987.79|2987.79|2987.79|2987.79|2987.79|2987.79|2987.79|2987.79|0
1639131120000|2021-12-10 10:12:00|2987.66|2987.66|2987.66|2987.66|2987.66|2987.66|2987.66|2987.66|0
1639131150000|2021-12-10 10:12:30|2987.65|2987.65|2987.55|2987.55|2987.66|2987.66|2987.55|2987.55|0
1639131170000|2021-12-10 10:12:50|2987.45|2987.45|2987.33|2987.33|2987.45|2987.45|2987.33|2987.33|0
1639131180000|2021-12-10 10:13:00|2987.27|2987.27|2986.7|2986.7|2987.27|2987.27|2986.7|2986.7|0
1639131190000|2021-12-10 10:13:10|2986.58|2986.58|2985.96|2985.96|2986.58|2986.58|2985.96|2985.96|0
1639131250000|2021-12-10 10:14:10|2986.01|2986.01|2985.96|2985.96|2986.01|2986.01|2985.96|2985.96|0
1639131270000|2021-12-10 10:14:30|2985.63|2985.63|2985.13|2985.13|2985.63|2985.63|2985.02|2985.02|0
1639131280000|2021-12-10 10:14:40|2985.25|2985.25|2985.13|2985.13|2985.5|2985.5|2985.13|2985.13|0
1639131290000|2021-12-10 10:14:50|2984.9|2984.9|2984.78|2984.78|2984.9|2984.9|2984.78|2984.78|0
1639131300000|2021-12-10 10:15:00|2984.9|2984.9|2984.59|2984.59|2984.9|2984.9|2984.59|2984.59|0
1639131310000|2021-12-10 10:15:10|2984.72|2984.72|2984.93|2984.93|2984.93|2984.93|2984.72|2984.72|0
1639131330000|2021-12-10 10:15:30|2984.95|2984.95|2984.95|2984.95|2984.95|2984.95|2984.95|2984.95|0
1639131350000|2021-12-10 10:15:50|2985.06|2985.06|2984.87|2984.87|2985.06|2985.06|2984.75|2984.75|0
1639131360000|2021-12-10 10:16:00|2984.88|2984.88|2985.04|2985.04|2985.04|2985.04|2984.63|2984.63|0
1639131370000|2021-12-10 10:16:10|2985.08|2985.08|2985.15|2985.15|2985.15|2985.15|2985.08|2985.08|0
1639131380000|2021-12-10 10:16:20|2985.13|2985.13|2984.69|2984.69|2985.13|2985.13|2984.69|2984.69|0
1639131390000|2021-12-10 10:16:30|2984.71|2984.71|2984.73|2984.73|2984.73|2984.73|2984.7|2984.7|0
1639131400000|2021-12-10 10:16:40|2984.76|2984.76|2984.75|2984.75|2984.76|2984.76|2984.75|2984.75|0
1639131410000|2021-12-10 10:16:50|2984.77|2984.77|2984.74|2984.74|2984.77|2984.77|2984.72|2984.72|0
1639131420000|2021-12-10 10:17:00|2984.64|2984.64|2984.62|2984.62|2984.64|2984.64|2984.62|2984.62|0
1639131460000|2021-12-10 10:17:40|2984.55|2984.55|2984.55|2984.55|2984.55|2984.55|2984.55|2984.55|0
1639131470000|2021-12-10 10:17:50|2984.67|2984.67|2984.61|2984.61|2984.67|2984.67|2984.55|2984.55|0
1639131480000|2021-12-10 10:18:00|2984.67|2984.67|2984.54|2984.54|2984.67|2984.67|2984.54|2984.54|0
1639131510000|2021-12-10 10:18:30|2984.61|2984.61|2984.61|2984.61|2984.61|2984.61|2984.61|2984.61|0
1639131520000|2021-12-10 10:18:40|2984.81|2984.81|2984.81|2984.81|2984.81|2984.81|2984.81|2984.81|0
1639131530000|2021-12-10 10:18:50|2984.92|2984.92|2984.92|2984.92|2984.92|2984.92|2984.92|2984.92|0
1639131540000|2021-12-10 10:19:00|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|0
1639131550000|2021-12-10 10:19:10|2984.76|2984.76|2984.76|2984.76|2984.76|2984.76|2984.76|2984.76|0
1639131560000|2021-12-10 10:19:20|2984.7|2984.7|2984.7|2984.7|2984.7|2984.7|2984.7|2984.7|0
1639131570000|2021-12-10 10:19:30|2984.55|2984.55|2984.55|2984.55|2984.55|2984.55|2984.55|2984.55|0
1639131590000|2021-12-10 10:19:50|2984.79|2984.79|2984.93|2984.93|2984.93|2984.93|2984.79|2984.79|0
1639131600000|2021-12-10 10:20:00|2984.87|2984.87|2984.87|2984.87|2984.87|2984.87|2984.87|2984.87|0
1639131610000|2021-12-10 10:20:10|2984.74|2984.74|2984.7|2984.7|2984.74|2984.74|2984.7|2984.7|0
1639131620000|2021-12-10 10:20:20|2984.85|2984.85|2985|2985|2985|2985|2984.85|2984.85|0
1639131630000|2021-12-10 10:20:30|2984.66|2984.66|2985|2985|2985|2985|2984.66|2984.66|0
1639131650000|2021-12-10 10:20:50|2984.93|2984.93|2984.93|2984.93|2984.93|2984.93|2984.93|2984.93|0
1639131660000|2021-12-10 10:21:00|2984.99|2984.99|2984.99|2984.99|2984.99|2984.99|2984.99|2984.99|0
1639131670000|2021-12-10 10:21:10|2984.82|2984.82|2984.77|2984.77|2984.82|2984.82|2984.77|2984.77|0
1639131680000|2021-12-10 10:21:20|2984.84|2984.84|2984.84|2984.84|2984.84|2984.84|2984.84|2984.84|0
1639131690000|2021-12-10 10:21:30|2984.79|2984.79|2984.77|2984.77|2984.79|2984.79|2984.74|2984.74|0
1639131710000|2021-12-10 10:21:50|2984.57|2984.57|2984.57|2984.57|2984.57|2984.57|2984.57|2984.57|0
1639131720000|2021-12-10 10:22:00|2984.63|2984.63|2984.83|2984.83|2984.83|2984.83|2984.63|2984.63|0
1639131750000|2021-12-10 10:22:30|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|0
1639131760000|2021-12-10 10:22:40|2984.97|2984.97|2984.97|2984.97|2984.97|2984.97|2984.97|2984.97|0
1639131770000|2021-12-10 10:22:50|2985.27|2985.27|2985.59|2985.59|2985.71|2985.71|2985.27|2985.27|0
1639131790000|2021-12-10 10:23:10|2985.38|2985.38|2985.38|2985.38|2985.38|2985.38|2985.38|2985.38|0
1639131810000|2021-12-10 10:23:30|2985.67|2985.67|2985.67|2985.67|2985.67|2985.67|2985.67|2985.67|0
1639131830000|2021-12-10 10:23:50|2985.79|2985.79|2985.79|2985.79|2985.79|2985.79|2985.79|2985.79|0
1639131840000|2021-12-10 10:24:00|2985.67|2985.67|2985.67|2985.67|2985.67|2985.67|2985.67|2985.67|0
1639131860000|2021-12-10 10:24:20|2985.62|2985.62|2985.56|2985.56|2985.62|2985.62|2985.56|2985.56|0
1639131910000|2021-12-10 10:25:10|2985.77|2985.77|2985.77|2985.77|2985.77|2985.77|2985.77|2985.77|0
1639131920000|2021-12-10 10:25:20|2985.62|2985.62|2985.62|2985.62|2985.62|2985.62|2985.62|2985.62|0
1639131960000|2021-12-10 10:26:00|2985.73|2985.73|2986.08|2986.08|2986.08|2986.08|2985.73|2985.73|0
1639131980000|2021-12-10 10:26:20|2986.2|2986.2|2986.2|2986.2|2986.2|2986.2|2986.2|2986.2|0
1639132020000|2021-12-10 10:27:00|2986.41|2986.41|2986.64|2986.64|2986.64|2986.64|2986.41|2986.41|0
1639132040000|2021-12-10 10:27:20|2986.42|2986.42|2986.4|2986.4|2986.42|2986.42|2986.4|2986.4|0
1639132050000|2021-12-10 10:27:30|2986.29|2986.29|2986.16|2986.16|2986.29|2986.29|2986.16|2986.16|0
1639132080000|2021-12-10 10:28:00|2986.28|2986.28|2986.28|2986.28|2986.28|2986.28|2986.28|2986.28|0
1639132090000|2021-12-10 10:28:10|2986.58|2986.58|2986.52|2986.52|2986.58|2986.58|2986.52|2986.52|0
1639132100000|2021-12-10 10:28:20|2986.54|2986.54|2986.85|2986.85|2986.85|2986.85|2986.54|2986.54|0
1639132110000|2021-12-10 10:28:30|2986.86|2986.86|2986.84|2986.84|2987.09|2987.09|2986.84|2986.84|0
1639132120000|2021-12-10 10:28:40|2986.72|2986.72|2986.23|2986.23|2986.72|2986.72|2986.23|2986.23|0
1639132130000|2021-12-10 10:28:50|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|0
1639132150000|2021-12-10 10:29:10|2986.24|2986.24|2986.26|2986.26|2986.26|2986.26|2986.24|2986.24|0
1639132160000|2021-12-10 10:29:20|2986.28|2986.28|2986.13|2986.13|2986.28|2986.28|2986.13|2986.13|0
1639132190000|2021-12-10 10:29:50|2986.41|2986.41|2986.41|2986.41|2986.41|2986.41|2986.41|2986.41|0
1639132210000|2021-12-10 10:30:10|2986.54|2986.54|2986.71|2986.71|2986.71|2986.71|2986.54|2986.54|0
1639132230000|2021-12-10 10:30:30|2986.6|2986.6|2986.86|2986.86|2986.86|2986.86|2986.6|2986.6|0
1639132240000|2021-12-10 10:30:40|2986.79|2986.79|2986.79|2986.79|2986.79|2986.79|2986.79|2986.79|0
1639132250000|2021-12-10 10:30:50|2986.5|2986.5|2986.5|2986.5|2986.5|2986.5|2986.5|2986.5|0
1639132270000|2021-12-10 10:31:10|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|0
1639132280000|2021-12-10 10:31:20|2986.36|2986.36|2986.36|2986.36|2986.36|2986.36|2986.36|2986.36|0
1639132290000|2021-12-10 10:31:30|2986.24|2986.24|2986.24|2986.24|2986.24|2986.24|2986.24|2986.24|0
1639132300000|2021-12-10 10:31:40|2986.36|2986.36|2986.36|2986.36|2986.36|2986.36|2986.36|2986.36|0
1639132310000|2021-12-10 10:31:50|2986.15|2986.15|2986.6|2986.6|2986.6|2986.6|2986.15|2986.15|0
1639132320000|2021-12-10 10:32:00|2986.48|2986.48|2986.6|2986.6|2986.6|2986.6|2986.48|2986.48|0
1639132330000|2021-12-10 10:32:10|2986.72|2986.72|2986.41|2986.41|2986.78|2986.78|2986.41|2986.41|0
1639132340000|2021-12-10 10:32:20|2986.18|2986.18|2986.3|2986.3|2986.3|2986.3|2986.18|2986.18|0
1639132360000|2021-12-10 10:32:40|2986.32|2986.32|2986.32|2986.32|2986.32|2986.32|2986.32|2986.32|0
1639132370000|2021-12-10 10:32:50|2986.25|2986.25|2986.25|2986.25|2986.25|2986.25|2986.25|2986.25|0
1639132390000|2021-12-10 10:33:10|2986.45|2986.45|2986.45|2986.45|2986.45|2986.45|2986.45|2986.45|0
1639132400000|2021-12-10 10:33:20|2986.34|2986.34|2986.49|2986.49|2986.49|2986.49|2986.34|2986.34|0
1639132410000|2021-12-10 10:33:30|2986.8|2986.8|2986.69|2986.69|2986.93|2986.93|2986.69|2986.69|0
1639132420000|2021-12-10 10:33:40|2986.76|2986.76|2986.76|2986.76|2986.76|2986.76|2986.76|2986.76|0
1639132430000|2021-12-10 10:33:50|2986.55|2986.55|2986.85|2986.85|2986.85|2986.85|2986.55|2986.55|0
1639132440000|2021-12-10 10:34:00|2986.99|2986.99|2987.3|2987.3|2987.3|2987.3|2986.99|2986.99|0
1639132450000|2021-12-10 10:34:10|2987.42|2987.42|2987.71|2987.71|2987.71|2987.71|2987.42|2987.42|0
1639132460000|2021-12-10 10:34:20|2987.77|2987.77|2987.36|2987.36|2987.77|2987.77|2987.36|2987.36|0
1639132480000|2021-12-10 10:34:40|2987.39|2987.39|2987.47|2987.47|2987.47|2987.47|2987.39|2987.39|0
1639132490000|2021-12-10 10:34:50|2987.91|2987.91|2987.91|2987.91|2987.91|2987.91|2987.91|2987.91|0
1639132500000|2021-12-10 10:35:00|2987.78|2987.78|2987.78|2987.78|2987.78|2987.78|2987.78|2987.78|0
1639132510000|2021-12-10 10:35:10|2988.12|2988.12|2988.2|2988.2|2988.2|2988.2|2988.12|2988.12|0
1639132520000|2021-12-10 10:35:20|2988.09|2988.09|2988.22|2988.22|2988.22|2988.22|2988.09|2988.09|0
1639132560000|2021-12-10 10:36:00|2988.2|2988.2|2988.2|2988.2|2988.2|2988.2|2988.2|2988.2|0
1639132570000|2021-12-10 10:36:10|2988.1|2988.1|2988.1|2988.1|2988.1|2988.1|2988.1|2988.1|0
1639132610000|2021-12-10 10:36:50|2988.21|2988.21|2988.21|2988.21|2988.21|2988.21|2988.21|2988.21|0
1639132620000|2021-12-10 10:37:00|2988.23|2988.23|2988.23|2988.23|2988.23|2988.23|2988.23|2988.23|0
1639132630000|2021-12-10 10:37:10|2988.29|2988.29|2988.29|2988.29|2988.29|2988.29|2988.29|2988.29|0
1639132660000|2021-12-10 10:37:40|2988.4|2988.4|2988.4|2988.4|2988.4|2988.4|2988.4|2988.4|0
1639132690000|2021-12-10 10:38:10|2988.11|2988.11|2988.04|2988.04|2988.11|2988.11|2988.04|2988.04|0
1639132700000|2021-12-10 10:38:20|2988.16|2988.16|2988.16|2988.16|2988.16|2988.16|2988.16|2988.16|0
1639132710000|2021-12-10 10:38:30|2988.3|2988.3|2988.36|2988.36|2988.36|2988.36|2988.24|2988.24|0
1639132720000|2021-12-10 10:38:40|2988.3|2988.3|2988.29|2988.29|2988.3|2988.3|2988.23|2988.23|0
1639132730000|2021-12-10 10:38:50|2988.39|2988.39|2988.39|2988.39|2988.39|2988.39|2988.39|2988.39|0
1639132740000|2021-12-10 10:39:00|2988.64|2988.64|2988.64|2988.64|2988.64|2988.64|2988.64|2988.64|0
1639132760000|2021-12-10 10:39:20|2988.57|2988.57|2988.64|2988.64|2988.64|2988.64|2988.57|2988.57|0
1639132770000|2021-12-10 10:39:30|2988.57|2988.57|2988.57|2988.57|2988.57|2988.57|2988.57|2988.57|0
1639132780000|2021-12-10 10:39:40|2988.73|2988.73|2988.54|2988.54|2988.73|2988.73|2988.54|2988.54|0
1639132790000|2021-12-10 10:39:50|2988.65|2988.65|2988.94|2988.94|2989|2989|2988.65|2988.65|0
1639132800000|2021-12-10 10:40:00|2988.88|2988.88|2988.79|2988.79|2988.88|2988.88|2988.79|2988.79|0
1639132820000|2021-12-10 10:40:20|2988.95|2988.95|2988.96|2988.96|2989.01|2989.01|2988.95|2988.95|0
1639132830000|2021-12-10 10:40:30|2989.01|2989.01|2989.18|2989.18|2989.18|2989.18|2989.01|2989.01|0
1639132840000|2021-12-10 10:40:40|2989.2|2989.2|2989.2|2989.2|2989.2|2989.2|2989.2|2989.2|0
1639132850000|2021-12-10 10:40:50|2989.27|2989.27|2989.27|2989.27|2989.27|2989.27|2989.27|2989.27|0
1639132860000|2021-12-10 10:41:00|2989.37|2989.37|2989.49|2989.49|2989.6|2989.6|2989.37|2989.37|0
1639132870000|2021-12-10 10:41:10|2989.69|2989.69|2989.69|2989.69|2989.69|2989.69|2989.69|2989.69|0
1639132880000|2021-12-10 10:41:20|2989.56|2989.56|2989.56|2989.56|2989.56|2989.56|2989.56|2989.56|0
1639132900000|2021-12-10 10:41:40|2989.5|2989.5|2989.5|2989.5|2989.5|2989.5|2989.5|2989.5|0
1639132920000|2021-12-10 10:42:00|2989.47|2989.47|2989.88|2989.88|2989.88|2989.88|2989.45|2989.45|0
1639132930000|2021-12-10 10:42:10|2989.91|2989.91|2989.98|2989.98|2989.98|2989.98|2989.91|2989.91|0
1639132940000|2021-12-10 10:42:20|2990.26|2990.26|2990.26|2990.26|2990.26|2990.26|2990.26|2990.26|0
1639132950000|2021-12-10 10:42:30|2990.28|2990.28|2990.28|2990.28|2990.28|2990.28|2990.28|2990.28|0
1639132960000|2021-12-10 10:42:40|2990.57|2990.57|2990.57|2990.57|2990.57|2990.57|2990.57|2990.57|0
1639132970000|2021-12-10 10:42:50|2990.7|2990.7|2990.7|2990.7|2990.7|2990.7|2990.7|2990.7|0
1639132980000|2021-12-10 10:43:00|2990.63|2990.63|2990.63|2990.63|2990.63|2990.63|2990.63|2990.63|0
1639133000000|2021-12-10 10:43:20|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|0
1639133030000|2021-12-10 10:43:50|2990.71|2990.71|2990.77|2990.77|2990.77|2990.77|2990.71|2990.71|0
1639133040000|2021-12-10 10:44:00|2990.63|2990.63|2990.76|2990.76|2990.76|2990.76|2990.63|2990.63|0
1639133050000|2021-12-10 10:44:10|2990.63|2990.63|2990.63|2990.63|2990.63|2990.63|2990.63|2990.63|0
1639133070000|2021-12-10 10:44:30|2990.51|2990.51|2990.51|2990.51|2990.51|2990.51|2990.51|2990.51|0
1639133080000|2021-12-10 10:44:40|2990.52|2990.52|2990.39|2990.39|2990.63|2990.63|2990.39|2990.39|0
1639133100000|2021-12-10 10:45:00|2990.35|2990.35|2990.3|2990.3|2990.35|2990.35|2990.3|2990.3|0
1639133120000|2021-12-10 10:45:20|2990.23|2990.23|2990.23|2990.23|2990.23|2990.23|2990.23|2990.23|0
1639133150000|2021-12-10 10:45:50|2990.27|2990.27|2990.27|2990.27|2990.27|2990.27|2990.27|2990.27|0
1639133160000|2021-12-10 10:46:00|2990.21|2990.21|2990.18|2990.18|2990.21|2990.21|2990.18|2990.18|0
1639133180000|2021-12-10 10:46:20|2990.21|2990.21|2990.21|2990.21|2990.21|2990.21|2990.21|2990.21|0
1639133200000|2021-12-10 10:46:40|2990.1|2990.1|2990.1|2990.1|2990.1|2990.1|2990.1|2990.1|0
1639133210000|2021-12-10 10:46:50|2990.11|2990.11|2990.11|2990.11|2990.11|2990.11|2990.11|2990.11|0
1639133260000|2021-12-10 10:47:40|2990.17|2990.17|2990.16|2990.16|2990.17|2990.17|2990.16|2990.16|0
1639133280000|2021-12-10 10:48:00|2989.99|2989.99|2990.11|2990.11|2990.34|2990.34|2989.99|2989.99|0
1639133340000|2021-12-10 10:49:00|2990.24|2990.24|2990.36|2990.36|2990.36|2990.36|2990.24|2990.24|0
1639133370000|2021-12-10 10:49:30|2990.39|2990.39|2990.39|2990.39|2990.39|2990.39|2990.39|2990.39|0
1639133390000|2021-12-10 10:49:50|2990.46|2990.46|2990.58|2990.58|2990.58|2990.58|2990.46|2990.46|0
1639133400000|2021-12-10 10:50:00|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|0
1639133410000|2021-12-10 10:50:10|2990.67|2990.67|2991.03|2991.03|2991.03|2991.03|2990.67|2990.67|0
1639133430000|2021-12-10 10:50:30|2991.07|2991.07|2991.07|2991.07|2991.07|2991.07|2991.07|2991.07|0
1639133440000|2021-12-10 10:50:40|2991.19|2991.19|2991.57|2991.57|2991.57|2991.57|2991.19|2991.19|0
1639133450000|2021-12-10 10:50:50|2991.69|2991.69|2991.57|2991.57|2991.69|2991.69|2991.57|2991.57|0
1639133460000|2021-12-10 10:51:00|2991.77|2991.77|2992.21|2992.21|2992.21|2992.21|2991.77|2991.77|0
1639133470000|2021-12-10 10:51:10|2992.23|2992.23|2992.31|2992.31|2992.31|2992.31|2992.21|2992.21|0
1639133480000|2021-12-10 10:51:20|2992.75|2992.75|2992.75|2992.75|2992.75|2992.75|2992.75|2992.75|0
1639133490000|2021-12-10 10:51:30|2992.6|2992.6|2992.46|2992.46|2992.6|2992.6|2992.46|2992.46|0
1639133510000|2021-12-10 10:51:50|2992.49|2992.49|2992.49|2992.49|2992.49|2992.49|2992.49|2992.49|0
1639133520000|2021-12-10 10:52:00|2992.44|2992.44|2992.47|2992.47|2992.47|2992.47|2992.44|2992.44|0
1639133530000|2021-12-10 10:52:10|2992.51|2992.51|2992.57|2992.57|2992.57|2992.57|2992.51|2992.51|0
1639133540000|2021-12-10 10:52:20|2992.64|2992.64|2992.75|2992.75|2992.75|2992.75|2992.64|2992.64|0
1639133570000|2021-12-10 10:52:50|2992.9|2992.9|2993.22|2993.22|2993.22|2993.22|2992.9|2992.9|0
1639133600000|2021-12-10 10:53:20|2993.25|2993.25|2993.51|2993.51|2993.51|2993.51|2993.24|2993.24|0
1639133610000|2021-12-10 10:53:30|2993.44|2993.44|2993.22|2993.22|2993.44|2993.44|2993.22|2993.22|0
1639133630000|2021-12-10 10:53:50|2993.24|2993.24|2993.24|2993.24|2993.24|2993.24|2993.24|2993.24|0
1639133660000|2021-12-10 10:54:20|2993.35|2993.35|2993.35|2993.35|2993.35|2993.35|2993.35|2993.35|0
1639133680000|2021-12-10 10:54:40|2993.42|2993.42|2993.23|2993.23|2993.42|2993.42|2993.23|2993.23|0
1639133690000|2021-12-10 10:54:50|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|0
1639133710000|2021-12-10 10:55:10|2992.96|2992.96|2992.76|2992.76|2992.96|2992.96|2992.76|2992.76|0
1639133720000|2021-12-10 10:55:20|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|0
1639133740000|2021-12-10 10:55:40|2993|2993|2993|2993|2993|2993|2993|2993|0
1639133750000|2021-12-10 10:55:50|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|0
1639133760000|2021-12-10 10:56:00|2993.4|2993.4|2993.45|2993.45|2993.45|2993.45|2993.4|2993.4|0
1639133770000|2021-12-10 10:56:10|2993.17|2993.17|2993.05|2993.05|2993.17|2993.17|2993.05|2993.05|0
1639133780000|2021-12-10 10:56:20|2992.92|2992.92|2992.92|2992.92|2992.92|2992.92|2992.92|2992.92|0
1639133790000|2021-12-10 10:56:30|2992.85|2992.85|2992.85|2992.85|2992.85|2992.85|2992.85|2992.85|0
1639133800000|2021-12-10 10:56:40|2992.69|2992.69|2992.59|2992.59|2992.69|2992.69|2992.56|2992.56|0
1639133820000|2021-12-10 10:57:00|2992.54|2992.54|2992.64|2992.64|2992.64|2992.64|2992.54|2992.54|0
1639133830000|2021-12-10 10:57:10|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|0
1639133850000|2021-12-10 10:57:30|2992.42|2992.42|2992.42|2992.42|2992.42|2992.42|2992.42|2992.42|0
1639133870000|2021-12-10 10:57:50|2992.27|2992.27|2992.27|2992.27|2992.27|2992.27|2992.27|2992.27|0
1639133880000|2021-12-10 10:58:00|2992.42|2992.42|2992.35|2992.35|2992.42|2992.42|2992.35|2992.35|0
1639133910000|2021-12-10 10:58:30|2992.29|2992.29|2992.35|2992.35|2992.35|2992.35|2992.29|2992.29|0
1639133930000|2021-12-10 10:58:50|2992.23|2992.23|2992.23|2992.23|2992.23|2992.23|2992.23|2992.23|0
1639133940000|2021-12-10 10:59:00|2992.1|2992.1|2991.64|2991.64|2992.1|2992.1|2991.64|2991.64|0
1639133960000|2021-12-10 10:59:20|2991.44|2991.44|2991.44|2991.44|2991.44|2991.44|2991.44|2991.44|0
1639133970000|2021-12-10 10:59:30|2991.5|2991.5|2991.44|2991.44|2991.5|2991.5|2991.44|2991.44|0
1639134000000|2021-12-10 11:00:00|2991.37|2991.37|2991.5|2991.5|2991.5|2991.5|2991.37|2991.37|0
1639134010000|2021-12-10 11:00:10|2991.57|2991.57|2991.57|2991.57|2991.57|2991.57|2991.57|2991.57|0
1639134030000|2021-12-10 11:00:30|2991.32|2991.32|2991.79|2991.79|2991.79|2991.79|2991.32|2991.32|0
1639134040000|2021-12-10 11:00:40|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|0
1639134050000|2021-12-10 11:00:50|2991.7|2991.7|2991.69|2991.69|2991.7|2991.7|2991.67|2991.67|0
1639134060000|2021-12-10 11:01:00|2991.79|2991.79|2991.79|2991.79|2991.79|2991.79|2991.79|2991.79|0
1639134100000|2021-12-10 11:01:40|2991.67|2991.67|2991.67|2991.67|2991.67|2991.67|2991.67|2991.67|0
1639134170000|2021-12-10 11:02:50|2991.78|2991.78|2991.82|2991.82|2991.82|2991.82|2991.78|2991.78|0
1639134210000|2021-12-10 11:03:30|2991.68|2991.68|2991.68|2991.68|2991.68|2991.68|2991.68|2991.68|0
1639134230000|2021-12-10 11:03:50|2991.54|2991.54|2991.42|2991.42|2991.68|2991.68|2991.27|2991.27|0
1639134240000|2021-12-10 11:04:00|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|0
1639134260000|2021-12-10 11:04:20|2991.13|2991.13|2990.9|2990.9|2991.13|2991.13|2990.9|2990.9|0
1639134270000|2021-12-10 11:04:30|2990.96|2990.96|2990.75|2990.75|2990.96|2990.96|2990.75|2990.75|0
1639134280000|2021-12-10 11:04:40|2990.81|2990.81|2990.81|2990.81|2990.81|2990.81|2990.81|2990.81|0
1639134300000|2021-12-10 11:05:00|2990.77|2990.77|2990.77|2990.77|2990.77|2990.77|2990.77|2990.77|0
1639134320000|2021-12-10 11:05:20|2990.81|2990.81|2990.81|2990.81|2990.81|2990.81|2990.81|2990.81|0
1639134340000|2021-12-10 11:05:40|2990.96|2990.96|2990.67|2990.67|2990.96|2990.96|2990.67|2990.67|0
1639134360000|2021-12-10 11:06:00|2990.54|2990.54|2990.54|2990.54|2990.54|2990.54|2990.54|2990.54|0
1639134370000|2021-12-10 11:06:10|2990.33|2990.33|2990.42|2990.42|2990.42|2990.42|2990.33|2990.33|0
1639134420000|2021-12-10 11:07:00|2990.35|2990.35|2990.35|2990.35|2990.35|2990.35|2990.35|2990.35|0
1639134430000|2021-12-10 11:07:10|2990.5|2990.5|2990.92|2990.92|2990.92|2990.92|2990.5|2990.5|0
1639134460000|2021-12-10 11:07:40|2990.55|2990.55|2990.14|2990.14|2990.55|2990.55|2990.14|2990.14|0
1639134540000|2021-12-10 11:09:00|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|0
1639134550000|2021-12-10 11:09:10|2989.9|2989.9|2989.9|2989.9|2989.9|2989.9|2989.9|2989.9|0
1639134610000|2021-12-10 11:10:10|2990.01|2990.01|2989.9|2989.9|2990.01|2990.01|2989.9|2989.9|0
1639134660000|2021-12-10 11:11:00|2990.19|2990.19|2990.36|2990.36|2990.36|2990.36|2990.19|2990.19|0
1639134710000|2021-12-10 11:11:50|2990.26|2990.26|2990.26|2990.26|2990.26|2990.26|2990.26|2990.26|0
1639134720000|2021-12-10 11:12:00|2990.38|2990.38|2990.38|2990.38|2990.38|2990.38|2990.38|2990.38|0
1639134730000|2021-12-10 11:12:10|2990.26|2990.26|2990.26|2990.26|2990.26|2990.26|2990.26|2990.26|0
1639134740000|2021-12-10 11:12:20|2990.2|2990.2|2990.05|2990.05|2990.2|2990.2|2990.05|2990.05|0
1639134760000|2021-12-10 11:12:40|2989.94|2989.94|2989.83|2989.83|2989.94|2989.94|2989.83|2989.83|0
1639134780000|2021-12-10 11:13:00|2989.71|2989.71|2989.71|2989.71|2989.71|2989.71|2989.71|2989.71|0
1639134790000|2021-12-10 11:13:10|2989.63|2989.63|2989.63|2989.63|2989.63|2989.63|2989.63|2989.63|0
1639134800000|2021-12-10 11:13:20|2989.51|2989.51|2989.35|2989.35|2989.51|2989.51|2989.35|2989.35|0
1639134830000|2021-12-10 11:13:50|2989.22|2989.22|2989.23|2989.23|2989.23|2989.23|2989.22|2989.22|0
1639134840000|2021-12-10 11:14:00|2989.31|2989.31|2989.34|2989.34|2989.34|2989.34|2989.31|2989.31|0
1639134850000|2021-12-10 11:14:10|2989.06|2989.06|2989.31|2989.31|2989.31|2989.31|2989.02|2989.02|0
1639134870000|2021-12-10 11:14:30|2989.36|2989.36|2989.36|2989.36|2989.36|2989.36|2989.36|2989.36|0
1639134880000|2021-12-10 11:14:40|2989.41|2989.41|2989.41|2989.41|2989.41|2989.41|2989.41|2989.41|0
1639134900000|2021-12-10 11:15:00|2989.47|2989.47|2989.49|2989.49|2989.49|2989.49|2989.47|2989.47|0
1639134910000|2021-12-10 11:15:10|2989.56|2989.56|2989.56|2989.56|2989.56|2989.56|2989.56|2989.56|0
1639134920000|2021-12-10 11:15:20|2989.41|2989.41|2989.41|2989.41|2989.41|2989.41|2989.41|2989.41|0
1639134950000|2021-12-10 11:15:50|2989.42|2989.42|2989.42|2989.42|2989.42|2989.42|2989.42|2989.42|0
1639134960000|2021-12-10 11:16:00|2989.44|2989.44|2989.44|2989.44|2989.44|2989.44|2989.44|2989.44|0
1639134980000|2021-12-10 11:16:20|2989.46|2989.46|2989.5|2989.5|2989.5|2989.5|2989.46|2989.46|0
1639134990000|2021-12-10 11:16:30|2989.46|2989.46|2989.46|2989.46|2989.46|2989.46|2989.46|2989.46|0
1639135000000|2021-12-10 11:16:40|2989.59|2989.59|2990|2990|2990|2990|2989.59|2989.59|0
1639135020000|2021-12-10 11:17:00|2989.94|2989.94|2989.81|2989.81|2989.94|2989.94|2989.81|2989.81|0
1639135030000|2021-12-10 11:17:10|2989.69|2989.69|2989.46|2989.46|2989.69|2989.69|2989.46|2989.46|0
1639135040000|2021-12-10 11:17:20|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|0
1639135050000|2021-12-10 11:17:30|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|0
1639135080000|2021-12-10 11:18:00|2989.36|2989.36|2989.08|2989.08|2989.36|2989.36|2989.08|2989.08|0
1639135090000|2021-12-10 11:18:10|2989.19|2989.19|2989.08|2989.08|2989.19|2989.19|2989.08|2989.08|0
1639135110000|2021-12-10 11:18:30|2989.17|2989.17|2989.17|2989.17|2989.17|2989.17|2989.17|2989.17|0
1639135140000|2021-12-10 11:19:00|2989.24|2989.24|2988.8|2988.8|2989.24|2989.24|2988.8|2988.8|0
1639135180000|2021-12-10 11:19:40|2988.67|2988.67|2988.56|2988.56|2988.67|2988.67|2988.56|2988.56|0
1639135220000|2021-12-10 11:20:20|2988.41|2988.41|2988.3|2988.3|2988.41|2988.41|2988.3|2988.3|0
1639135230000|2021-12-10 11:20:30|2988.23|2988.23|2988.23|2988.23|2988.23|2988.23|2988.23|2988.23|0
1639135240000|2021-12-10 11:20:40|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|0
1639135260000|2021-12-10 11:21:00|2988.35|2988.35|2988.07|2988.07|2988.35|2988.35|2988.07|2988.07|0
1639135280000|2021-12-10 11:21:20|2987.9|2987.9|2987.9|2987.9|2987.9|2987.9|2987.9|2987.9|0
1639135290000|2021-12-10 11:21:30|2987.61|2987.61|2987.61|2987.61|2987.61|2987.61|2987.61|2987.61|0
1639135320000|2021-12-10 11:22:00|2987.49|2987.49|2987.49|2987.49|2987.49|2987.49|2987.49|2987.49|0
1639135370000|2021-12-10 11:22:50|2987.38|2987.38|2987.38|2987.38|2987.74|2987.74|2987.38|2987.38|0
1639135400000|2021-12-10 11:23:20|2987.28|2987.28|2987.28|2987.28|2987.28|2987.28|2987.28|2987.28|0
1639135410000|2021-12-10 11:23:30|2987.29|2987.29|2987.29|2987.29|2987.29|2987.29|2987.29|2987.29|0
1639135420000|2021-12-10 11:23:40|2987.16|2987.16|2987.1|2987.1|2987.16|2987.16|2987.1|2987.1|0
1639135440000|2021-12-10 11:24:00|2987.13|2987.13|2987.08|2987.08|2987.13|2987.13|2987.08|2987.08|0
1639135450000|2021-12-10 11:24:10|2987.03|2987.03|2987.08|2987.08|2987.08|2987.08|2987.03|2987.03|0
1639135460000|2021-12-10 11:24:20|2987.1|2987.1|2986.42|2986.42|2987.1|2987.1|2986.42|2986.42|0
1639135470000|2021-12-10 11:24:30|2986.31|2986.31|2986.03|2986.03|2986.36|2986.36|2985.86|2985.86|0
1639135480000|2021-12-10 11:24:40|2985.96|2985.96|2985.96|2985.96|2985.96|2985.96|2985.96|2985.96|0
1639135490000|2021-12-10 11:24:50|2985.91|2985.91|2986.02|2986.02|2986.02|2986.02|2985.91|2985.91|0
1639135510000|2021-12-10 11:25:10|2985.91|2985.91|2985.91|2985.91|2985.91|2985.91|2985.91|2985.91|0
1639135520000|2021-12-10 11:25:20|2985.84|2985.84|2985.72|2985.72|2985.84|2985.84|2985.72|2985.72|0
1639135530000|2021-12-10 11:25:30|2985.62|2985.62|2985.49|2985.49|2985.62|2985.62|2985.49|2985.49|0
1639135550000|2021-12-10 11:25:50|2985.44|2985.44|2985.44|2985.44|2985.44|2985.44|2985.44|2985.44|0
1639135560000|2021-12-10 11:26:00|2985.33|2985.33|2985.21|2985.21|2985.33|2985.33|2985.21|2985.21|0
1639135570000|2021-12-10 11:26:10|2985.19|2985.19|2985.19|2985.19|2985.19|2985.19|2985.19|2985.19|0
1639135580000|2021-12-10 11:26:20|2985.09|2985.09|2985.09|2985.09|2985.09|2985.09|2985.09|2985.09|0
1639135590000|2021-12-10 11:26:30|2984.8|2984.8|2984.8|2984.8|2984.8|2984.8|2984.8|2984.8|0
1639135600000|2021-12-10 11:26:40|2984.69|2984.69|2984.76|2984.76|2984.76|2984.76|2984.69|2984.69|0
1639135620000|2021-12-10 11:27:00|2984.78|2984.78|2984.64|2984.64|2984.78|2984.78|2984.64|2984.64|0
1639135630000|2021-12-10 11:27:10|2984.76|2984.76|2984.98|2984.98|2984.98|2984.98|2984.76|2984.76|0
1639135660000|2021-12-10 11:27:40|2985|2985|2985|2985|2985|2985|2985|2985|0
1639135670000|2021-12-10 11:27:50|2985.13|2985.13|2985.07|2985.07|2985.13|2985.13|2985.07|2985.07|0
1639135710000|2021-12-10 11:28:30|2985|2985|2985|2985|2985|2985|2985|2985|0
1639135730000|2021-12-10 11:28:50|2985.24|2985.24|2985.24|2985.24|2985.24|2985.24|2985.24|2985.24|0
1639135750000|2021-12-10 11:29:10|2984.95|2984.95|2984.95|2984.95|2984.95|2984.95|2984.95|2984.95|0
1639135770000|2021-12-10 11:29:30|2984.89|2984.89|2984.89|2984.89|2984.89|2984.89|2984.89|2984.89|0
1639135800000|2021-12-10 11:30:00|2984.94|2984.94|2984.8|2984.8|2984.94|2984.94|2984.8|2984.8|0
1639135820000|2021-12-10 11:30:20|2984.65|2984.65|2984.44|2984.44|2984.65|2984.65|2984.44|2984.44|0
1639135830000|2021-12-10 11:30:30|2984.75|2984.75|2985.19|2985.19|2985.19|2985.19|2984.75|2984.75|0
1639135860000|2021-12-10 11:31:00|2985.21|2985.21|2985.34|2985.34|2985.34|2985.34|2985.21|2985.21|0
1639135870000|2021-12-10 11:31:10|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|0
1639135880000|2021-12-10 11:31:20|2985.02|2985.02|2984.99|2984.99|2985.02|2985.02|2984.99|2984.99|0
1639135890000|2021-12-10 11:31:30|2985.06|2985.06|2984.89|2984.89|2985.06|2985.06|2984.89|2984.89|0
1639135900000|2021-12-10 11:31:40|2984.78|2984.78|2984.52|2984.52|2984.78|2984.78|2984.52|2984.52|0
1639135920000|2021-12-10 11:32:00|2984.49|2984.49|2984.33|2984.33|2984.56|2984.56|2984.31|2984.31|0
1639135950000|2021-12-10 11:32:30|2984.27|2984.27|2984.27|2984.27|2984.27|2984.27|2984.27|2984.27|0
1639135980000|2021-12-10 11:33:00|2984.51|2984.51|2984.51|2984.51|2984.51|2984.51|2984.51|2984.51|0
1639136020000|2021-12-10 11:33:40|2984.44|2984.44|2984.44|2984.44|2984.44|2984.44|2984.44|2984.44|0
1639136030000|2021-12-10 11:33:50|2984.38|2984.38|2984.38|2984.38|2984.38|2984.38|2984.38|2984.38|0
1639136040000|2021-12-10 11:34:00|2984.41|2984.41|2984.32|2984.32|2984.41|2984.41|2984.17|2984.17|0
1639136080000|2021-12-10 11:34:40|2984.11|2984.11|2984.11|2984.11|2984.11|2984.11|2984.11|2984.11|0
1639136100000|2021-12-10 11:35:00|2984.21|2984.21|2984.21|2984.21|2984.21|2984.21|2984.21|2984.21|0
1639136110000|2021-12-10 11:35:10|2984.34|2984.34|2984.34|2984.34|2984.34|2984.34|2984.34|2984.34|0
1639136120000|2021-12-10 11:35:20|2984.48|2984.48|2984.61|2984.61|2984.61|2984.61|2984.48|2984.48|0
1639136130000|2021-12-10 11:35:30|2984.43|2984.43|2984.36|2984.36|2984.43|2984.43|2984.36|2984.36|0
1639136140000|2021-12-10 11:35:40|2984.46|2984.46|2984.46|2984.46|2984.46|2984.46|2984.46|2984.46|0
1639136150000|2021-12-10 11:35:50|2984.71|2984.71|2984.71|2984.71|2984.71|2984.71|2984.71|2984.71|0
1639136160000|2021-12-10 11:36:00|2984.64|2984.64|2984.64|2984.64|2984.64|2984.64|2984.64|2984.64|0
1639136170000|2021-12-10 11:36:10|2984.6|2984.6|2984.6|2984.6|2984.6|2984.6|2984.6|2984.6|0
1639136220000|2021-12-10 11:37:00|2984.64|2984.64|2984.67|2984.67|2984.67|2984.67|2984.64|2984.64|0
1639136230000|2021-12-10 11:37:10|2984.71|2984.71|2984.84|2984.84|2984.84|2984.84|2984.71|2984.71|0
1639136240000|2021-12-10 11:37:20|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|0
1639136360000|2021-12-10 11:39:20|2984.71|2984.71|2984.56|2984.56|2984.71|2984.71|2984.56|2984.56|0
1639136400000|2021-12-10 11:40:00|2984.5|2984.5|2984.49|2984.49|2984.5|2984.5|2984.49|2984.49|0
1639136410000|2021-12-10 11:40:10|2984.45|2984.45|2984.45|2984.45|2984.45|2984.45|2984.45|2984.45|0
1639136440000|2021-12-10 11:40:40|2984.3|2984.3|2984.32|2984.32|2984.32|2984.32|2984.3|2984.3|0
1639136450000|2021-12-10 11:40:50|2984.33|2984.33|2984.33|2984.33|2984.33|2984.33|2984.33|2984.33|0
1639136460000|2021-12-10 11:41:00|2984.18|2984.18|2984.07|2984.07|2984.18|2984.18|2984.07|2984.07|0
1639136520000|2021-12-10 11:42:00|2984|2984|2984|2984|2984|2984|2984|2984|0
1639136540000|2021-12-10 11:42:20|2984.22|2984.22|2984.28|2984.28|2984.34|2984.34|2984.22|2984.22|0
1639136580000|2021-12-10 11:43:00|2984.25|2984.25|2984.13|2984.13|2984.27|2984.27|2984.13|2984.13|0
1639136590000|2021-12-10 11:43:10|2984.01|2984.01|2983.61|2983.61|2984.01|2984.01|2983.61|2983.61|0
1639136600000|2021-12-10 11:43:20|2983.49|2983.49|2983.43|2983.43|2983.49|2983.49|2983.43|2983.43|0
1639136620000|2021-12-10 11:43:40|2983.31|2983.31|2983.31|2983.31|2983.31|2983.31|2983.25|2983.25|0
1639136630000|2021-12-10 11:43:50|2983.2|2983.2|2983.4|2983.4|2983.4|2983.4|2983.2|2983.2|0
1639136640000|2021-12-10 11:44:00|2983.34|2983.34|2983.31|2983.31|2983.43|2983.43|2983.31|2983.31|0
1639136650000|2021-12-10 11:44:10|2983.41|2983.41|2983.41|2983.41|2983.41|2983.41|2983.41|2983.41|0
1639136660000|2021-12-10 11:44:20|2983.47|2983.47|2983.52|2983.52|2983.52|2983.52|2983.47|2983.47|0
1639136670000|2021-12-10 11:44:30|2983.45|2983.45|2983.45|2983.45|2983.45|2983.45|2983.45|2983.45|0
1639136710000|2021-12-10 11:45:10|2983.74|2983.74|2983.98|2983.98|2983.98|2983.98|2983.74|2983.74|0
1639136750000|2021-12-10 11:45:50|2984.05|2984.05|2984.05|2984.05|2984.05|2984.05|2984.05|2984.05|0
1639136770000|2021-12-10 11:46:10|2984.16|2984.16|2984.16|2984.16|2984.16|2984.16|2984.16|2984.16|0
1639136800000|2021-12-10 11:46:40|2984.31|2984.31|2984.46|2984.46|2984.46|2984.46|2984.31|2984.31|0
1639136860000|2021-12-10 11:47:40|2984.65|2984.65|2984.65|2984.65|2984.65|2984.65|2984.65|2984.65|0
1639136880000|2021-12-10 11:48:00|2984.7|2984.7|2984.7|2984.7|2984.7|2984.7|2984.7|2984.7|0
1639136900000|2021-12-10 11:48:20|2984.81|2984.81|2984.85|2984.85|2984.85|2984.85|2984.81|2984.81|0
1639136920000|2021-12-10 11:48:40|2984.87|2984.87|2984.89|2984.89|2984.89|2984.89|2984.87|2984.87|0
1639136930000|2021-12-10 11:48:50|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|0
1639136940000|2021-12-10 11:49:00|2985.11|2985.11|2985.11|2985.11|2985.11|2985.11|2985.11|2985.11|0
1639136950000|2021-12-10 11:49:10|2984.99|2984.99|2984.93|2984.93|2984.99|2984.99|2984.93|2984.93|0
1639136960000|2021-12-10 11:49:20|2984.81|2984.81|2984.81|2984.81|2984.81|2984.81|2984.81|2984.81|0
1639136970000|2021-12-10 11:49:30|2984.76|2984.76|2984.8|2984.8|2984.8|2984.8|2984.76|2984.76|0
1639136990000|2021-12-10 11:49:50|2984.68|2984.68|2984.68|2984.68|2984.68|2984.68|2984.68|2984.68|0
1639137000000|2021-12-10 11:50:00|2984.57|2984.57|2984.57|2984.57|2984.57|2984.57|2984.57|2984.57|0
1639137030000|2021-12-10 11:50:30|2984.52|2984.52|2984.27|2984.27|2984.52|2984.52|2984.27|2984.27|0
1639137070000|2021-12-10 11:51:10|2984.29|2984.29|2984.29|2984.29|2984.29|2984.29|2984.29|2984.29|0
1639137090000|2021-12-10 11:51:30|2984.35|2984.35|2984.35|2984.35|2984.35|2984.35|2984.35|2984.35|0
1639137130000|2021-12-10 11:52:10|2984.41|2984.41|2984.48|2984.48|2984.48|2984.48|2984.41|2984.41|0
1639137150000|2021-12-10 11:52:30|2984.28|2984.28|2984.22|2984.22|2984.28|2984.28|2984.22|2984.22|0
1639137160000|2021-12-10 11:52:40|2984.14|2984.14|2984.12|2984.12|2984.18|2984.18|2984.12|2984.12|0
1639137180000|2021-12-10 11:53:00|2984.14|2984.14|2984.14|2984.14|2984.14|2984.14|2984.14|2984.14|0
1639137200000|2021-12-10 11:53:20|2984.11|2984.11|2984.03|2984.03|2984.11|2984.11|2984.03|2984.03|0
1639137210000|2021-12-10 11:53:30|2983.98|2983.98|2983.98|2983.98|2983.98|2983.98|2983.98|2983.98|0
1639137220000|2021-12-10 11:53:40|2984.09|2984.09|2984.09|2984.09|2984.09|2984.09|2984.09|2984.09|0
1639137250000|2021-12-10 11:54:10|2984.02|2984.02|2984.02|2984.02|2984.02|2984.02|2984.02|2984.02|0
1639137270000|2021-12-10 11:54:30|2984.13|2984.13|2984.13|2984.13|2984.13|2984.13|2984.13|2984.13|0
1639137290000|2021-12-10 11:54:50|2984.25|2984.25|2984.25|2984.25|2984.25|2984.25|2984.25|2984.25|0
1639137300000|2021-12-10 11:55:00|2984.13|2984.13|2984.52|2984.52|2984.52|2984.52|2984.13|2984.13|0
1639137310000|2021-12-10 11:55:10|2984.3|2984.3|2984.3|2984.3|2984.3|2984.3|2984.3|2984.3|0
1639137320000|2021-12-10 11:55:20|2984.4|2984.4|2984.4|2984.4|2984.4|2984.4|2984.4|2984.4|0
1639137350000|2021-12-10 11:55:50|2984.42|2984.42|2984.46|2984.46|2984.46|2984.46|2984.42|2984.42|0
1639137370000|2021-12-10 11:56:10|2984.56|2984.56|2984.57|2984.57|2984.57|2984.57|2984.46|2984.46|0
1639137380000|2021-12-10 11:56:20|2984.64|2984.64|2984.6|2984.6|2984.64|2984.64|2984.53|2984.53|0
1639137410000|2021-12-10 11:56:50|2984.64|2984.64|2984.64|2984.64|2984.64|2984.64|2984.64|2984.64|0
1639137440000|2021-12-10 11:57:20|2984.58|2984.58|2984.58|2984.58|2984.58|2984.58|2984.58|2984.58|0
1639137450000|2021-12-10 11:57:30|2984.7|2984.7|2984.62|2984.62|2984.7|2984.7|2984.45|2984.45|0
1639137470000|2021-12-10 11:57:50|2984.74|2984.74|2984.28|2984.28|2984.74|2984.74|2984.28|2984.28|0
1639137490000|2021-12-10 11:58:10|2984.21|2984.21|2984.08|2984.08|2984.21|2984.21|2984.08|2984.08|0
1639137520000|2021-12-10 11:58:40|2984.15|2984.15|2983.97|2983.97|2984.15|2984.15|2983.97|2983.97|0
1639137530000|2021-12-10 11:58:50|2983.99|2983.99|2983.99|2983.99|2983.99|2983.99|2983.99|2983.99|0
1639137540000|2021-12-10 11:59:00|2983.92|2983.92|2984.19|2984.19|2984.19|2984.19|2983.85|2983.85|0
1639137600000|2021-12-10 12:00:00|2984.16|2984.16|2984.16|2984.16|2984.16|2984.16|2984.16|2984.16|0
1639137610000|2021-12-10 12:00:10|2984.19|2984.19|2983.92|2983.92|2984.19|2984.19|2983.92|2983.92|0
1639137620000|2021-12-10 12:00:20|2983.98|2983.98|2983.98|2983.98|2983.98|2983.98|2983.98|2983.98|0
1639137630000|2021-12-10 12:00:30|2983.94|2983.94|2983.93|2983.93|2983.94|2983.94|2983.93|2983.93|0
1639137670000|2021-12-10 12:01:10|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|0
1639137680000|2021-12-10 12:01:20|2983.58|2983.58|2983.58|2983.58|2983.58|2983.58|2983.58|2983.58|0
1639137700000|2021-12-10 12:01:40|2983.3|2983.3|2983.3|2983.3|2983.3|2983.3|2983.3|2983.3|0
1639137710000|2021-12-10 12:01:50|2983.15|2983.15|2983.15|2983.15|2983.15|2983.15|2983.15|2983.15|0
1639137720000|2021-12-10 12:02:00|2983.04|2983.04|2982.24|2982.24|2983.04|2983.04|2982.24|2982.24|0
1639137730000|2021-12-10 12:02:10|2982.18|2982.18|2982.07|2982.07|2982.18|2982.18|2982.07|2982.07|0
1639137760000|2021-12-10 12:02:40|2982.18|2982.18|2982.11|2982.11|2982.18|2982.18|2982.11|2982.11|0
1639137800000|2021-12-10 12:03:20|2982.04|2982.04|2982.04|2982.04|2982.04|2982.04|2982.04|2982.04|0
1639137840000|2021-12-10 12:04:00|2982.16|2982.16|2982.16|2982.16|2982.16|2982.16|2982.16|2982.16|0
1639137900000|2021-12-10 12:05:00|2982.19|2982.19|2982.12|2982.12|2982.19|2982.19|2982.12|2982.12|0
1639137910000|2021-12-10 12:05:10|2982|2982|2982|2982|2982|2982|2982|2982|0
1639137920000|2021-12-10 12:05:20|2981.87|2981.87|2981.87|2981.87|2981.87|2981.87|2981.87|2981.87|0
1639137940000|2021-12-10 12:05:40|2981.93|2981.93|2981.52|2981.52|2982|2982|2981.52|2981.52|0
1639137950000|2021-12-10 12:05:50|2981.4|2981.4|2981.4|2981.4|2981.4|2981.4|2981.4|2981.4|0
1639137960000|2021-12-10 12:06:00|2981.37|2981.37|2980.86|2980.86|2981.4|2981.4|2980.86|2980.86|0
1639137970000|2021-12-10 12:06:10|2980.8|2980.8|2980.8|2980.8|2980.8|2980.8|2980.8|2980.8|0
1639137980000|2021-12-10 12:06:20|2980.92|2980.92|2980.92|2980.92|2980.92|2980.92|2980.92|2980.92|0
1639138000000|2021-12-10 12:06:40|2980.81|2980.81|2980.79|2980.79|2980.81|2980.81|2980.79|2980.79|0
1639138020000|2021-12-10 12:07:00|2980.78|2980.78|2980.49|2980.49|2980.78|2980.78|2980.49|2980.49|0
1639138030000|2021-12-10 12:07:10|2980.45|2980.45|2980.43|2980.43|2980.5|2980.5|2980.43|2980.43|0
1639138040000|2021-12-10 12:07:20|2980.23|2980.23|2980.03|2980.03|2980.23|2980.23|2979.97|2979.97|0
1639138060000|2021-12-10 12:07:40|2979.97|2979.97|2979.97|2979.97|2979.97|2979.97|2979.97|2979.97|0
1639138070000|2021-12-10 12:07:50|2979.86|2979.86|2979.9|2979.9|2979.9|2979.9|2979.77|2979.77|0
1639138080000|2021-12-10 12:08:00|2979.69|2979.69|2979.42|2979.42|2979.69|2979.69|2979.42|2979.42|0
1639138090000|2021-12-10 12:08:10|2979.71|2979.71|2979.82|2979.82|2979.82|2979.82|2979.67|2979.67|0
1639138100000|2021-12-10 12:08:20|2979.69|2979.69|2979.87|2979.87|2979.87|2979.87|2979.69|2979.69|0
1639138110000|2021-12-10 12:08:30|2980.02|2980.02|2980.02|2980.02|2980.02|2980.02|2980.02|2980.02|0
1639138120000|2021-12-10 12:08:40|2980.05|2980.05|2980.05|2980.05|2980.05|2980.05|2980.05|2980.05|0
1639138140000|2021-12-10 12:09:00|2979.92|2979.92|2979.86|2979.86|2979.92|2979.92|2979.79|2979.79|0
1639138160000|2021-12-10 12:09:20|2979.79|2979.79|2979.86|2979.86|2979.86|2979.86|2979.79|2979.79|0
1639138170000|2021-12-10 12:09:30|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|0
1639138180000|2021-12-10 12:09:40|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|0
1639138190000|2021-12-10 12:09:50|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|0
1639138210000|2021-12-10 12:10:10|2979.75|2979.75|2979.75|2979.75|2979.75|2979.75|2979.75|2979.75|0
1639138260000|2021-12-10 12:11:00|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|0
1639138290000|2021-12-10 12:11:30|2979.87|2979.87|2979.81|2979.81|2979.87|2979.87|2979.81|2979.81|0
1639138320000|2021-12-10 12:12:00|2979.92|2979.92|2979.92|2979.92|2979.92|2979.92|2979.92|2979.92|0
1639138330000|2021-12-10 12:12:10|2980.03|2980.03|2980.03|2980.03|2980.03|2980.03|2980.03|2980.03|0
1639138340000|2021-12-10 12:12:20|2980.08|2980.08|2979.96|2979.96|2980.08|2980.08|2979.96|2979.96|0
1639138380000|2021-12-10 12:13:00|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|0
1639138390000|2021-12-10 12:13:10|2980.04|2980.04|2980.04|2980.04|2980.04|2980.04|2980.04|2980.04|0
1639138400000|2021-12-10 12:13:20|2980.09|2980.09|2980.09|2980.09|2980.09|2980.09|2980.09|2980.09|0
1639138410000|2021-12-10 12:13:30|2980.13|2980.13|2980.13|2980.13|2980.13|2980.13|2980.13|2980.13|0
1639138430000|2021-12-10 12:13:50|2980.25|2980.25|2979.98|2979.98|2980.25|2980.25|2979.98|2979.98|0
1639138440000|2021-12-10 12:14:00|2979.84|2979.84|2979.77|2979.77|2979.84|2979.84|2979.77|2979.77|0
1639138450000|2021-12-10 12:14:10|2979.66|2979.66|2979.72|2979.72|2979.72|2979.72|2979.66|2979.66|0
1639138460000|2021-12-10 12:14:20|2979.56|2979.56|2979.57|2979.57|2979.57|2979.57|2979.56|2979.56|0
1639138480000|2021-12-10 12:14:40|2979.67|2979.67|2979.82|2979.82|2979.82|2979.82|2979.57|2979.57|0
1639138490000|2021-12-10 12:14:50|2979.97|2979.97|2979.97|2979.97|2979.97|2979.97|2979.97|2979.97|0
1639138500000|2021-12-10 12:15:00|2979.86|2979.86|2979.66|2979.66|2979.86|2979.86|2979.66|2979.66|0
1639138520000|2021-12-10 12:15:20|2979.55|2979.55|2979.33|2979.33|2979.55|2979.55|2979.28|2979.28|0
1639138530000|2021-12-10 12:15:30|2979.23|2979.23|2979.23|2979.23|2979.23|2979.23|2979.23|2979.23|0
1639138550000|2021-12-10 12:15:50|2979.28|2979.28|2979.28|2979.28|2979.28|2979.28|2979.28|2979.28|0
1639138570000|2021-12-10 12:16:10|2979.39|2979.39|2979.51|2979.51|2979.51|2979.51|2979.39|2979.39|0
1639138580000|2021-12-10 12:16:20|2979.57|2979.57|2979.53|2979.53|2979.57|2979.57|2979.53|2979.53|0
1639138590000|2021-12-10 12:16:30|2979.51|2979.51|2979.51|2979.51|2979.51|2979.51|2979.51|2979.51|0
1639138610000|2021-12-10 12:16:50|2979.58|2979.58|2979.58|2979.58|2979.58|2979.58|2979.58|2979.58|0
1639138620000|2021-12-10 12:17:00|2979.6|2979.6|2979.72|2979.72|2979.72|2979.72|2979.6|2979.6|0
1639138630000|2021-12-10 12:17:10|2979.68|2979.68|2980.04|2980.04|2980.04|2980.04|2979.68|2979.68|0
1639138640000|2021-12-10 12:17:20|2980.11|2980.11|2980.11|2980.11|2980.11|2980.11|2980.11|2980.11|0
1639138660000|2021-12-10 12:17:40|2980.17|2980.17|2980.17|2980.17|2980.17|2980.17|2980.17|2980.17|0
1639138690000|2021-12-10 12:18:10|2979.88|2979.88|2979.8|2979.8|2979.88|2979.88|2979.8|2979.8|0
1639138710000|2021-12-10 12:18:30|2979.75|2979.75|2979.69|2979.69|2979.75|2979.75|2979.69|2979.69|0
1639138740000|2021-12-10 12:19:00|2979.67|2979.67|2979.67|2979.67|2979.67|2979.67|2979.67|2979.67|0
1639138760000|2021-12-10 12:19:20|2979.82|2979.82|2979.72|2979.72|2979.82|2979.82|2979.72|2979.72|0
1639138780000|2021-12-10 12:19:40|2979.66|2979.66|2979.66|2979.66|2979.66|2979.66|2979.66|2979.66|0
1639138790000|2021-12-10 12:19:50|2979.53|2979.53|2979.53|2979.53|2979.53|2979.53|2979.53|2979.53|0
1639138800000|2021-12-10 12:20:00|2979.32|2979.32|2979.57|2979.57|2979.57|2979.57|2979.32|2979.32|0
1639138810000|2021-12-10 12:20:10|2979.47|2979.47|2979.47|2979.47|2979.47|2979.47|2979.47|2979.47|0
1639138820000|2021-12-10 12:20:20|2979.35|2979.35|2979.35|2979.35|2979.35|2979.35|2979.35|2979.35|0
1639138830000|2021-12-10 12:20:30|2979.5|2979.5|2979.66|2979.66|2979.66|2979.66|2979.5|2979.5|0
1639138840000|2021-12-10 12:20:40|2979.78|2979.78|2979.78|2979.78|2979.78|2979.78|2979.78|2979.78|0
1639138850000|2021-12-10 12:20:50|2979.66|2979.66|2979.66|2979.66|2979.66|2979.66|2979.66|2979.66|0
1639138860000|2021-12-10 12:21:00|2979.87|2979.87|2979.87|2979.87|2979.87|2979.87|2979.87|2979.87|0
1639138900000|2021-12-10 12:21:40|2979.76|2979.76|2979.82|2979.82|2979.82|2979.82|2979.76|2979.76|0
1639138930000|2021-12-10 12:22:10|2979.78|2979.78|2979.8|2979.8|2979.8|2979.8|2979.78|2979.78|0
1639138950000|2021-12-10 12:22:30|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|0
1639138960000|2021-12-10 12:22:40|2979.98|2979.98|2979.98|2979.98|2979.98|2979.98|2979.98|2979.98|0
1639139000000|2021-12-10 12:23:20|2980|2980|2979.96|2979.96|2980|2980|2979.96|2979.96|0
1639139030000|2021-12-10 12:23:50|2979.81|2979.81|2979.81|2979.81|2979.81|2979.81|2979.81|2979.81|0
1639139040000|2021-12-10 12:24:00|2979.7|2979.7|2979.74|2979.74|2979.8|2979.8|2979.7|2979.7|0
1639139050000|2021-12-10 12:24:10|2979.7|2979.7|2979.7|2979.7|2979.7|2979.7|2979.7|2979.7|0
1639139060000|2021-12-10 12:24:20|2979.67|2979.67|2979.65|2979.65|2979.67|2979.67|2979.65|2979.65|0
1639139100000|2021-12-10 12:25:00|2979.68|2979.68|2979.68|2979.68|2979.68|2979.68|2979.68|2979.68|0
1639139110000|2021-12-10 12:25:10|2979.79|2979.79|2979.99|2979.99|2979.99|2979.99|2979.79|2979.79|0
1639139120000|2021-12-10 12:25:20|2980.1|2980.1|2980.24|2980.24|2980.24|2980.24|2980.1|2980.1|0
1639139130000|2021-12-10 12:25:30|2980.12|2980.12|2980|2980|2980.12|2980.12|2980|2980|0
1639139140000|2021-12-10 12:25:40|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|0
1639139190000|2021-12-10 12:26:30|2980.13|2980.13|2980.15|2980.15|2980.15|2980.15|2980.13|2980.13|0
1639139270000|2021-12-10 12:27:50|2980.51|2980.51|2980.76|2980.76|2980.76|2980.76|2980.51|2980.51|0
1639139280000|2021-12-10 12:28:00|2980.63|2980.63|2980.63|2980.63|2980.75|2980.75|2980.63|2980.63|0
1639139310000|2021-12-10 12:28:30|2980.34|2980.34|2980.34|2980.34|2980.34|2980.34|2980.34|2980.34|0
1639139330000|2021-12-10 12:28:50|2980.36|2980.36|2980.36|2980.36|2980.36|2980.36|2980.36|2980.36|0
1639139350000|2021-12-10 12:29:10|2980.3|2980.3|2980.3|2980.3|2980.3|2980.3|2980.3|2980.3|0
1639139360000|2021-12-10 12:29:20|2980.28|2980.28|2979.89|2979.89|2980.28|2980.28|2979.87|2979.87|0
1639139390000|2021-12-10 12:29:50|2980.01|2980.01|2980.01|2980.01|2980.01|2980.01|2980.01|2980.01|0
1639139410000|2021-12-10 12:30:10|2979.72|2979.72|2979.72|2979.72|2979.72|2979.72|2979.72|2979.72|0
1639139430000|2021-12-10 12:30:30|2979.78|2979.78|2979.78|2979.78|2979.78|2979.78|2979.78|2979.78|0
1639139450000|2021-12-10 12:30:50|2979.99|2979.99|2979.76|2979.76|2979.99|2979.99|2979.76|2979.76|0
1639139460000|2021-12-10 12:31:00|2979.82|2979.82|2979.82|2979.82|2979.82|2979.82|2979.82|2979.82|0
1639139470000|2021-12-10 12:31:10|2979.75|2979.75|2979.38|2979.38|2979.75|2979.75|2979.38|2979.38|0
1639139480000|2021-12-10 12:31:20|2979.27|2979.27|2979.46|2979.46|2979.46|2979.46|2979.27|2979.27|0
1639139490000|2021-12-10 12:31:30|2979.39|2979.39|2979.39|2979.39|2979.39|2979.39|2979.39|2979.39|0
1639139510000|2021-12-10 12:31:50|2979.54|2979.54|2979.27|2979.27|2979.84|2979.84|2979.27|2979.27|0
1639139530000|2021-12-10 12:32:10|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|0
1639139560000|2021-12-10 12:32:40|2979.15|2979.15|2979.22|2979.22|2979.22|2979.22|2979.15|2979.15|0
1639139580000|2021-12-10 12:33:00|2979.16|2979.16|2979.12|2979.12|2979.16|2979.16|2979.12|2979.12|0
1639139590000|2021-12-10 12:33:10|2979.14|2979.14|2979.14|2979.14|2979.14|2979.14|2979.14|2979.14|0
1639139620000|2021-12-10 12:33:40|2978.7|2978.7|2978.7|2978.7|2978.7|2978.7|2978.7|2978.7|0
1639139640000|2021-12-10 12:34:00|2978.59|2978.59|2978.59|2978.59|2978.59|2978.59|2978.59|2978.59|0
1639139660000|2021-12-10 12:34:20|2978.46|2978.46|2978.36|2978.36|2978.46|2978.46|2978.36|2978.36|0
1639139700000|2021-12-10 12:35:00|2978.32|2978.32|2978.32|2978.32|2978.32|2978.32|2978.32|2978.32|0
1639139710000|2021-12-10 12:35:10|2978.46|2978.46|2978.46|2978.46|2978.46|2978.46|2978.46|2978.46|0
1639139730000|2021-12-10 12:35:30|2978.58|2978.58|2978.58|2978.58|2978.58|2978.58|2978.58|2978.58|0
1639139740000|2021-12-10 12:35:40|2978.37|2978.37|2978.87|2978.87|2978.87|2978.87|2978.37|2978.37|0
1639139750000|2021-12-10 12:35:50|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|0
1639139800000|2021-12-10 12:36:40|2978.92|2978.92|2978.92|2978.92|2978.92|2978.92|2978.92|2978.92|0
1639139820000|2021-12-10 12:37:00|2978.86|2978.86|2978.86|2978.86|2978.86|2978.86|2978.86|2978.86|0
1639139840000|2021-12-10 12:37:20|2978.75|2978.75|2978.57|2978.57|2978.75|2978.75|2978.57|2978.57|0
1639139850000|2021-12-10 12:37:30|2978.46|2978.46|2978.46|2978.46|2978.46|2978.46|2978.46|2978.46|0
1639139870000|2021-12-10 12:37:50|2978.33|2978.33|2978.44|2978.44|2978.44|2978.44|2978.33|2978.33|0
1639139880000|2021-12-10 12:38:00|2978.36|2978.36|2978.36|2978.36|2978.36|2978.36|2978.36|2978.36|0
1639139910000|2021-12-10 12:38:30|2978.4|2978.4|2978.34|2978.34|2978.4|2978.4|2978.34|2978.34|0
1639139940000|2021-12-10 12:39:00|2978.28|2978.28|2978.21|2978.21|2978.28|2978.28|2978.21|2978.21|0
1639139950000|2021-12-10 12:39:10|2978.27|2978.27|2978.09|2978.09|2978.27|2978.27|2978.09|2978.09|0
1639139960000|2021-12-10 12:39:20|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|2978.11|0
1639139980000|2021-12-10 12:39:40|2978.23|2978.23|2977.94|2977.94|2978.23|2978.23|2977.94|2977.94|0
1639140000000|2021-12-10 12:40:00|2977.82|2977.82|2977.82|2977.82|2977.82|2977.82|2977.82|2977.82|0
1639140010000|2021-12-10 12:40:10|2977.67|2977.67|2977.67|2977.67|2977.67|2977.67|2977.67|2977.67|0
1639140040000|2021-12-10 12:40:40|2977.69|2977.69|2977.69|2977.69|2977.69|2977.69|2977.69|2977.69|0
1639140050000|2021-12-10 12:40:50|2977.65|2977.65|2977.65|2977.65|2977.65|2977.65|2977.65|2977.65|0
1639140060000|2021-12-10 12:41:00|2977.6|2977.6|2977.55|2977.55|2977.6|2977.6|2977.55|2977.55|0
1639140090000|2021-12-10 12:41:30|2977.48|2977.48|2977.42|2977.42|2977.55|2977.55|2977.42|2977.42|0
1639140120000|2021-12-10 12:42:00|2977.46|2977.46|2977.46|2977.46|2977.46|2977.46|2977.46|2977.46|0
1639140180000|2021-12-10 12:43:00|2977.42|2977.42|2977.39|2977.39|2977.42|2977.42|2977.39|2977.39|0
1639140200000|2021-12-10 12:43:20|2977.26|2977.26|2977.31|2977.31|2977.31|2977.31|2977.26|2977.26|0
1639140210000|2021-12-10 12:43:30|2977.38|2977.38|2977.6|2977.6|2977.6|2977.6|2977.38|2977.38|0
1639140240000|2021-12-10 12:44:00|2977.7|2977.7|2977.99|2977.99|2977.99|2977.99|2977.7|2977.7|0
1639140280000|2021-12-10 12:44:40|2977.93|2977.93|2977.8|2977.8|2977.93|2977.93|2977.75|2977.75|0
1639140310000|2021-12-10 12:45:10|2977.67|2977.67|2977.61|2977.61|2977.67|2977.67|2977.61|2977.61|0
1639140330000|2021-12-10 12:45:30|2977.5|2977.5|2977.4|2977.4|2977.5|2977.5|2977.25|2977.25|0
1639140340000|2021-12-10 12:45:40|2977.29|2977.29|2977.15|2977.15|2977.29|2977.29|2977.15|2977.15|0
1639140370000|2021-12-10 12:46:10|2977.12|2977.12|2977.12|2977.12|2977.12|2977.12|2977.12|2977.12|0
1639140380000|2021-12-10 12:46:20|2977.08|2977.08|2977.08|2977.08|2977.08|2977.08|2977.08|2977.08|0
1639140390000|2021-12-10 12:46:30|2977.34|2977.34|2977.34|2977.34|2977.34|2977.34|2977.34|2977.34|0
1639140420000|2021-12-10 12:47:00|2977.24|2977.24|2977.24|2977.24|2977.24|2977.24|2977.24|2977.24|0
1639140430000|2021-12-10 12:47:10|2977.18|2977.18|2977.07|2977.07|2977.2|2977.2|2977.05|2977.05|0
1639140470000|2021-12-10 12:47:50|2977.02|2977.02|2976.96|2976.96|2977.02|2977.02|2976.96|2976.96|0
1639140490000|2021-12-10 12:48:10|2976.85|2976.85|2976.85|2976.85|2976.85|2976.85|2976.85|2976.85|0
1639140500000|2021-12-10 12:48:20|2976.9|2976.9|2976.89|2976.89|2976.9|2976.9|2976.89|2976.89|0
1639140520000|2021-12-10 12:48:40|2976.83|2976.83|2976.89|2976.89|2976.94|2976.94|2976.83|2976.83|0
1639140550000|2021-12-10 12:49:10|2976.85|2976.85|2976.85|2976.85|2976.85|2976.85|2976.85|2976.85|0
1639140560000|2021-12-10 12:49:20|2976.65|2976.65|2976.52|2976.52|2976.65|2976.65|2976.52|2976.52|0
1639140570000|2021-12-10 12:49:30|2976.4|2976.4|2975.96|2975.96|2976.4|2976.4|2975.96|2975.96|0
1639140580000|2021-12-10 12:49:40|2975.94|2975.94|2975.94|2975.94|2975.94|2975.94|2975.94|2975.94|0
1639140590000|2021-12-10 12:49:50|2976.22|2976.22|2976.22|2976.22|2976.22|2976.22|2976.22|2976.22|0
1639140600000|2021-12-10 12:50:00|2976.24|2976.24|2976.47|2976.47|2976.47|2976.47|2976.22|2976.22|0
1639140610000|2021-12-10 12:50:10|2976.59|2976.59|2976.84|2976.84|2976.84|2976.84|2976.59|2976.59|0
1639140620000|2021-12-10 12:50:20|2976.83|2976.83|2976.86|2976.86|2976.86|2976.86|2976.83|2976.83|0
1639140660000|2021-12-10 12:51:00|2976.84|2976.84|2976.84|2976.84|2976.84|2976.84|2976.84|2976.84|0
1639140680000|2021-12-10 12:51:20|2976.82|2976.82|2976.8|2976.8|2976.82|2976.82|2976.8|2976.8|0
1639140690000|2021-12-10 12:51:30|2976.67|2976.67|2976.67|2976.67|2976.67|2976.67|2976.67|2976.67|0
1639140710000|2021-12-10 12:51:50|2976.98|2976.98|2976.98|2976.98|2976.98|2976.98|2976.98|2976.98|0
1639140720000|2021-12-10 12:52:00|2977.12|2977.12|2977.12|2977.12|2977.12|2977.12|2977.12|2977.12|0
1639140730000|2021-12-10 12:52:10|2977.16|2977.16|2977.16|2977.16|2977.16|2977.16|2977.16|2977.16|0
1639140740000|2021-12-10 12:52:20|2977.2|2977.2|2977.2|2977.2|2977.2|2977.2|2977.2|2977.2|0
1639140750000|2021-12-10 12:52:30|2977.32|2977.32|2977.38|2977.38|2977.38|2977.38|2977.32|2977.32|0
1639140770000|2021-12-10 12:52:50|2977.51|2977.51|2977.63|2977.63|2977.63|2977.63|2977.51|2977.51|0
1639140780000|2021-12-10 12:53:00|2977.61|2977.61|2977.61|2977.61|2977.61|2977.61|2977.61|2977.61|0
1639140790000|2021-12-10 12:53:10|2977.63|2977.63|2977.63|2977.63|2977.63|2977.63|2977.63|2977.63|0
1639140820000|2021-12-10 12:53:40|2977.73|2977.73|2977.73|2977.73|2977.73|2977.73|2977.73|2977.73|0
1639140830000|2021-12-10 12:53:50|2977.88|2977.88|2977.88|2977.88|2977.88|2977.88|2977.88|2977.88|0
1639140840000|2021-12-10 12:54:00|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|0
1639140870000|2021-12-10 12:54:30|2977.94|2977.94|2977.92|2977.92|2977.94|2977.94|2977.92|2977.92|0
1639140880000|2021-12-10 12:54:40|2978.04|2978.04|2978.67|2978.67|2978.98|2978.98|2978.04|2978.04|0
1639140890000|2021-12-10 12:54:50|2978.79|2978.79|2978.67|2978.67|2978.79|2978.79|2978.67|2978.67|0
1639140910000|2021-12-10 12:55:10|2978.69|2978.69|2978.69|2978.69|2978.69|2978.69|2978.69|2978.69|0
1639140930000|2021-12-10 12:55:30|2978.64|2978.64|2978.64|2978.64|2978.64|2978.64|2978.64|2978.64|0
1639140990000|2021-12-10 12:56:30|2978.87|2978.87|2978.87|2978.87|2978.87|2978.87|2978.87|2978.87|0
1639141000000|2021-12-10 12:56:40|2978.91|2978.91|2978.91|2978.91|2978.91|2978.91|2978.91|2978.91|0
1639141010000|2021-12-10 12:56:50|2979.2|2979.2|2979.44|2979.44|2979.44|2979.44|2979.2|2979.2|0
1639141020000|2021-12-10 12:57:00|2979.43|2979.43|2979.54|2979.54|2979.54|2979.54|2979.43|2979.43|0
1639141060000|2021-12-10 12:57:40|2979.48|2979.48|2979.52|2979.52|2979.52|2979.52|2979.46|2979.46|0
1639141070000|2021-12-10 12:57:50|2979.51|2979.51|2979.51|2979.51|2979.51|2979.51|2979.51|2979.51|0
1639141080000|2021-12-10 12:58:00|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|0
1639141090000|2021-12-10 12:58:10|2979.79|2979.79|2979.82|2979.82|2979.82|2979.82|2979.79|2979.79|0
1639141100000|2021-12-10 12:58:20|2979.83|2979.83|2979.83|2979.83|2979.83|2979.83|2979.83|2979.83|0
1639141150000|2021-12-10 12:59:10|2979.89|2979.89|2979.89|2979.89|2979.89|2979.89|2979.89|2979.89|0
1639141180000|2021-12-10 12:59:40|2979.87|2979.87|2979.87|2979.87|2979.87|2979.87|2979.86|2979.86|0
1639141220000|2021-12-10 13:00:20|2980.17|2980.17|2980.17|2980.17|2980.17|2980.17|2980.17|2980.17|0
1639141240000|2021-12-10 13:00:40|2980.28|2980.28|2980.28|2980.28|2980.28|2980.28|2980.28|2980.28|0
1639141260000|2021-12-10 13:01:00|2980.23|2980.23|2979.95|2979.95|2980.23|2980.23|2979.95|2979.95|0
1639141310000|2021-12-10 13:01:50|2979.96|2979.96|2980.04|2980.04|2980.04|2980.04|2979.96|2979.96|0
1639141320000|2021-12-10 13:02:00|2980.16|2980.16|2980.16|2980.16|2980.16|2980.16|2980.16|2980.16|0
1639141360000|2021-12-10 13:02:40|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|2980.18|0
1639141370000|2021-12-10 13:02:50|2980.39|2980.39|2980.39|2980.39|2980.39|2980.39|2980.39|2980.39|0
1639141380000|2021-12-10 13:03:00|2980.49|2980.49|2980.78|2980.78|2980.78|2980.78|2980.49|2980.49|0
1639141390000|2021-12-10 13:03:10|2980.91|2980.91|2980.82|2980.82|2980.97|2980.97|2980.82|2980.82|0
1639141410000|2021-12-10 13:03:30|2980.94|2980.94|2980.94|2980.94|2980.94|2980.94|2980.94|2980.94|0
1639141420000|2021-12-10 13:03:40|2981.09|2981.09|2981.22|2981.22|2981.22|2981.22|2981.09|2981.09|0
1639141430000|2021-12-10 13:03:50|2981.11|2981.11|2981.11|2981.11|2981.11|2981.11|2981.11|2981.11|0
1639141440000|2021-12-10 13:04:00|2981.1|2981.1|2981.1|2981.1|2981.1|2981.1|2981.1|2981.1|0
1639141450000|2021-12-10 13:04:10|2981.2|2981.2|2981.31|2981.31|2981.31|2981.31|2981.2|2981.2|0
1639141460000|2021-12-10 13:04:20|2981.52|2981.52|2981.52|2981.52|2981.52|2981.52|2981.52|2981.52|0
1639141480000|2021-12-10 13:04:40|2981.31|2981.31|2981.61|2981.61|2981.61|2981.61|2981.31|2981.31|0
1639141530000|2021-12-10 13:05:30|2981.53|2981.53|2981.53|2981.53|2981.53|2981.53|2981.53|2981.53|0
1639141550000|2021-12-10 13:05:50|2981.47|2981.47|2981.31|2981.31|2981.6|2981.6|2981.31|2981.31|0
1639141560000|2021-12-10 13:06:00|2981.42|2981.42|2981.92|2981.92|2981.92|2981.92|2981.42|2981.42|0
1639141570000|2021-12-10 13:06:10|2981.85|2981.85|2981.85|2981.85|2981.85|2981.85|2981.85|2981.85|0
1639141580000|2021-12-10 13:06:20|2981.92|2981.92|2981.98|2981.98|2981.98|2981.98|2981.92|2981.92|0
1639141600000|2021-12-10 13:06:40|2981.84|2981.84|2982.06|2982.06|2982.06|2982.06|2981.84|2981.84|0
1639141610000|2021-12-10 13:06:50|2981.93|2981.93|2981.96|2981.96|2981.96|2981.96|2981.93|2981.93|0
1639141620000|2021-12-10 13:07:00|2981.82|2981.82|2981.82|2981.82|2981.82|2981.82|2981.82|2981.82|0
1639141630000|2021-12-10 13:07:10|2981.89|2981.89|2981.93|2981.93|2981.93|2981.93|2981.85|2981.85|0
1639141640000|2021-12-10 13:07:20|2982|2982|2981.51|2981.51|2982|2982|2981.47|2981.47|0
1639141650000|2021-12-10 13:07:30|2981.41|2981.41|2981.1|2981.1|2981.41|2981.41|2981.1|2981.1|0
1639141670000|2021-12-10 13:07:50|2981.17|2981.17|2981.17|2981.17|2981.17|2981.17|2981.17|2981.17|0
1639141680000|2021-12-10 13:08:00|2981.23|2981.23|2982.37|2982.37|2982.54|2982.54|2981.23|2981.23|0
1639141690000|2021-12-10 13:08:10|2982.49|2982.49|2982.37|2982.37|2982.49|2982.49|2982.37|2982.37|0
1639141710000|2021-12-10 13:08:30|2982.45|2982.45|2982.45|2982.45|2982.45|2982.45|2982.45|2982.45|0
1639141720000|2021-12-10 13:08:40|2982.3|2982.3|2982.3|2982.3|2982.3|2982.3|2982.3|2982.3|0
1639141740000|2021-12-10 13:09:00|2982.45|2982.45|2982.45|2982.45|2982.45|2982.45|2982.45|2982.45|0
1639141750000|2021-12-10 13:09:10|2982.5|2982.5|2982.5|2982.5|2982.5|2982.5|2982.5|2982.5|0
1639141760000|2021-12-10 13:09:20|2982.71|2982.71|2982.77|2982.77|2982.77|2982.77|2982.71|2982.71|0
1639141770000|2021-12-10 13:09:30|2982.71|2982.71|2982.68|2982.68|2982.71|2982.71|2982.68|2982.68|0
1639141800000|2021-12-10 13:10:00|2982.82|2982.82|2982.91|2982.91|2983.12|2983.12|2982.82|2982.82|0
1639141810000|2021-12-10 13:10:10|2982.93|2982.93|2982.93|2982.93|2982.93|2982.93|2982.93|2982.93|0
1639141840000|2021-12-10 13:10:40|2983.05|2983.05|2983.05|2983.05|2983.05|2983.05|2983.05|2983.05|0
1639141850000|2021-12-10 13:10:50|2983.06|2983.06|2983.35|2983.35|2983.35|2983.35|2983.06|2983.06|0
1639141860000|2021-12-10 13:11:00|2983.41|2983.41|2983.13|2983.13|2983.41|2983.41|2983.13|2983.13|0
1639141870000|2021-12-10 13:11:10|2983.19|2983.19|2983.32|2983.32|2983.32|2983.32|2983.19|2983.19|0
1639141900000|2021-12-10 13:11:40|2983.45|2983.45|2983.45|2983.45|2983.45|2983.45|2983.45|2983.45|0
1639141910000|2021-12-10 13:11:50|2983.58|2983.58|2983.58|2983.58|2983.58|2983.58|2983.58|2983.58|0
1639141920000|2021-12-10 13:12:00|2983.6|2983.6|2983.76|2983.76|2983.83|2983.83|2983.6|2983.6|0
1639141930000|2021-12-10 13:12:10|2983.7|2983.7|2983.7|2983.7|2983.7|2983.7|2983.7|2983.7|0
1639141940000|2021-12-10 13:12:20|2983.71|2983.71|2984|2984|2984|2984|2983.71|2983.71|0
1639141950000|2021-12-10 13:12:30|2984.04|2984.04|2983.92|2983.92|2984.04|2984.04|2983.92|2983.92|0
1639141960000|2021-12-10 13:12:40|2983.86|2983.86|2983.92|2983.92|2983.92|2983.92|2983.86|2983.86|0
1639141970000|2021-12-10 13:12:50|2983.99|2983.99|2984.05|2984.05|2984.05|2984.05|2983.99|2983.99|0
1639141980000|2021-12-10 13:13:00|2984.13|2984.13|2984.19|2984.19|2984.19|2984.19|2984.13|2984.13|0
1639142000000|2021-12-10 13:13:20|2983.62|2983.62|2983.62|2983.62|2983.62|2983.62|2983.62|2983.62|0
1639142010000|2021-12-10 13:13:30|2983.73|2983.73|2983.73|2983.73|2983.73|2983.73|2983.62|2983.62|0
1639142020000|2021-12-10 13:13:40|2983.86|2983.86|2984.09|2984.09|2984.09|2984.09|2983.86|2983.86|0
1639142030000|2021-12-10 13:13:50|2984.03|2984.03|2983.98|2983.98|2984.03|2984.03|2983.98|2983.98|0
1639142040000|2021-12-10 13:14:00|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|0
1639142050000|2021-12-10 13:14:10|2983.71|2983.71|2983.64|2983.64|2983.71|2983.71|2983.64|2983.64|0
1639142060000|2021-12-10 13:14:20|2983.71|2983.71|2983.86|2983.86|2983.86|2983.86|2983.71|2983.71|0
1639142070000|2021-12-10 13:14:30|2983.73|2983.73|2983.62|2983.62|2983.79|2983.79|2983.47|2983.47|0
1639142080000|2021-12-10 13:14:40|2983.47|2983.47|2983.65|2983.65|2983.65|2983.65|2983.37|2983.37|0
1639142100000|2021-12-10 13:15:00|2983.8|2983.8|2983.8|2983.8|2983.8|2983.8|2983.8|2983.8|0
1639142110000|2021-12-10 13:15:10|2983.91|2983.91|2983.84|2983.84|2983.91|2983.91|2983.84|2983.84|0
1639142130000|2021-12-10 13:15:30|2983.69|2983.69|2983.8|2983.8|2983.8|2983.8|2983.69|2983.69|0
1639142140000|2021-12-10 13:15:40|2983.79|2983.79|2983.69|2983.69|2983.82|2983.82|2983.63|2983.63|0
1639142150000|2021-12-10 13:15:50|2983.59|2983.59|2983.11|2983.11|2983.59|2983.59|2983.11|2983.11|0
1639142160000|2021-12-10 13:16:00|2983.21|2983.21|2983.11|2983.11|2983.21|2983.21|2983.11|2983.11|0
1639142210000|2021-12-10 13:16:50|2983.23|2983.23|2983.23|2983.23|2983.23|2983.23|2983.23|2983.23|0
1639142220000|2021-12-10 13:17:00|2983.51|2983.51|2983.51|2983.51|2983.51|2983.51|2983.51|2983.51|0
1639142230000|2021-12-10 13:17:10|2983.59|2983.59|2983.59|2983.59|2983.59|2983.59|2983.59|2983.59|0
1639142250000|2021-12-10 13:17:30|2983.71|2983.71|2983.47|2983.47|2983.71|2983.71|2983.47|2983.47|0
1639142270000|2021-12-10 13:17:50|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|0
1639142280000|2021-12-10 13:18:00|2983.84|2983.84|2983.56|2983.56|2983.84|2983.84|2983.56|2983.56|0
1639142290000|2021-12-10 13:18:10|2983.84|2983.84|2983.69|2983.69|2983.84|2983.84|2983.69|2983.69|0
1639142300000|2021-12-10 13:18:20|2983.62|2983.62|2983.74|2983.74|2983.74|2983.74|2983.62|2983.62|0
1639142320000|2021-12-10 13:18:40|2983.95|2983.95|2984.1|2984.1|2984.1|2984.1|2983.95|2983.95|0
1639142330000|2021-12-10 13:18:50|2984.2|2984.2|2984.13|2984.13|2984.2|2984.2|2984.13|2984.13|0
1639142340000|2021-12-10 13:19:00|2984.18|2984.18|2984.51|2984.51|2984.51|2984.51|2984.18|2984.18|0
1639142350000|2021-12-10 13:19:10|2984.56|2984.56|2984.5|2984.5|2984.56|2984.56|2984.5|2984.5|0
1639142360000|2021-12-10 13:19:20|2984.91|2984.91|2984.91|2984.91|2984.91|2984.91|2984.91|2984.91|0
1639142370000|2021-12-10 13:19:30|2984.93|2984.93|2985.09|2985.09|2985.09|2985.09|2984.93|2984.93|0
1639142380000|2021-12-10 13:19:40|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|0
1639142400000|2021-12-10 13:20:00|2985|2985|2985|2985|2985|2985|2985|2985|0
1639142420000|2021-12-10 13:20:20|2985.01|2985.01|2985.01|2985.01|2985.01|2985.01|2985.01|2985.01|0
1639142440000|2021-12-10 13:20:40|2984.73|2984.73|2984.73|2984.73|2984.73|2984.73|2984.73|2984.73|0
1639142470000|2021-12-10 13:21:10|2984.71|2984.71|2984.71|2984.71|2984.71|2984.71|2984.71|2984.71|0
1639142490000|2021-12-10 13:21:30|2984.86|2984.86|2985.14|2985.14|2985.14|2985.14|2984.86|2984.86|0
1639142500000|2021-12-10 13:21:40|2985.09|2985.09|2984.5|2984.5|2985.09|2985.09|2984.39|2984.39|0
1639142510000|2021-12-10 13:21:50|2984.4|2984.4|2984.44|2984.44|2984.55|2984.55|2984.4|2984.4|0
1639142520000|2021-12-10 13:22:00|2984.57|2984.57|2984.57|2984.57|2984.57|2984.57|2984.57|2984.57|0
1639142540000|2021-12-10 13:22:20|2984.85|2984.85|2984.81|2984.81|2984.85|2984.85|2984.81|2984.81|0
1639142560000|2021-12-10 13:22:40|2984.96|2984.96|2985.11|2985.11|2985.13|2985.13|2984.96|2984.96|0
1639142570000|2021-12-10 13:22:50|2984.87|2984.87|2984.75|2984.75|2984.87|2984.87|2984.75|2984.75|0
1639142580000|2021-12-10 13:23:00|2985.03|2985.03|2985.03|2985.03|2985.03|2985.03|2985.03|2985.03|0
1639142590000|2021-12-10 13:23:10|2984.98|2984.98|2984.59|2984.59|2984.98|2984.98|2984.59|2984.59|0
1639142600000|2021-12-10 13:23:20|2984.54|2984.54|2983.82|2983.82|2984.54|2984.54|2983.82|2983.82|0
1639142610000|2021-12-10 13:23:30|2983.58|2983.58|2983.17|2983.17|2983.58|2983.58|2983.17|2983.17|0
1639142620000|2021-12-10 13:23:40|2983.05|2983.05|2983.05|2983.05|2983.05|2983.05|2983.05|2983.05|0
1639142640000|2021-12-10 13:24:00|2983.13|2983.13|2983.13|2983.13|2983.13|2983.13|2983.13|2983.13|0
1639142650000|2021-12-10 13:24:10|2983.41|2983.41|2983.54|2983.54|2983.54|2983.54|2983.41|2983.41|0
1639142660000|2021-12-10 13:24:20|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|0
1639142670000|2021-12-10 13:24:30|2983.55|2983.55|2983.55|2983.55|2983.55|2983.55|2983.55|2983.55|0
1639142680000|2021-12-10 13:24:40|2983.51|2983.51|2983.51|2983.51|2983.51|2983.51|2983.51|2983.51|0
1639142690000|2021-12-10 13:24:50|2983.62|2983.62|2983.62|2983.62|2983.62|2983.62|2983.62|2983.62|0
1639142710000|2021-12-10 13:25:10|2983.77|2983.77|2984.01|2984.01|2984.01|2984.01|2983.77|2983.77|0
1639142720000|2021-12-10 13:25:20|2983.95|2983.95|2983.94|2983.94|2983.95|2983.95|2983.82|2983.82|0
1639142740000|2021-12-10 13:25:40|2983.83|2983.83|2983.9|2983.9|2983.9|2983.9|2983.83|2983.83|0
1639142760000|2021-12-10 13:26:00|2983.86|2983.86|2983.8|2983.8|2983.86|2983.86|2983.8|2983.8|0
1639142800000|2021-12-10 13:26:40|2983.76|2983.76|2983.74|2983.74|2983.76|2983.76|2983.74|2983.74|0
1639142810000|2021-12-10 13:26:50|2983.59|2983.59|2983.59|2983.59|2983.59|2983.59|2983.59|2983.59|0
1639142830000|2021-12-10 13:27:10|2983.63|2983.63|2983.63|2983.63|2983.63|2983.63|2983.63|2983.63|0
1639142840000|2021-12-10 13:27:20|2983.76|2983.76|2983.76|2983.76|2983.76|2983.76|2983.76|2983.76|0
1639142850000|2021-12-10 13:27:30|2983.66|2983.66|2983.69|2983.69|2983.69|2983.69|2983.66|2983.66|0
1639142860000|2021-12-10 13:27:40|2983.41|2983.41|2983.41|2983.41|2983.41|2983.41|2983.41|2983.41|0
1639142880000|2021-12-10 13:28:00|2983.43|2983.43|2983.43|2983.43|2983.43|2983.43|2983.43|2983.43|0
1639142890000|2021-12-10 13:28:10|2983.45|2983.45|2983.45|2983.45|2983.45|2983.45|2983.45|2983.45|0
1639142910000|2021-12-10 13:28:30|2983.57|2983.57|2983.57|2983.57|2983.57|2983.57|2983.57|2983.57|0
1639142920000|2021-12-10 13:28:40|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|0
1639142930000|2021-12-10 13:28:50|2983.87|2983.87|2984.02|2984.02|2984.02|2984.02|2983.87|2983.87|0
1639142940000|2021-12-10 13:29:00|2983.95|2983.95|2984.05|2984.05|2984.05|2984.05|2983.95|2983.95|0
1639142950000|2021-12-10 13:29:10|2984.07|2984.07|2984.36|2984.36|2984.36|2984.36|2984.07|2984.07|0
1639142970000|2021-12-10 13:29:30|2984.39|2984.39|2984.39|2984.39|2984.39|2984.39|2984.39|2984.39|0
1639142980000|2021-12-10 13:29:40|2984.11|2984.11|2984.11|2984.11|2984.11|2984.11|2984.11|2984.11|0
1639142990000|2021-12-10 13:29:50|2984.39|2984.39|2984.39|2984.39|2984.39|2984.39|2984.39|2984.39|0
1639143000000|2021-12-10 13:30:00|2984.54|2984.54|2984.84|2984.84|2984.84|2984.84|2984.54|2984.54|0
1639143010000|2021-12-10 13:30:10|2984.96|2984.96|2985.73|2985.73|2985.73|2985.73|2984.96|2984.96|0
1639143020000|2021-12-10 13:30:20|2985.86|2985.86|2985.86|2985.86|2985.86|2985.86|2985.86|2985.86|0
1639143030000|2021-12-10 13:30:30|2985.92|2985.92|2985.99|2985.99|2985.99|2985.99|2985.92|2985.92|0
1639143040000|2021-12-10 13:30:40|2986.12|2986.12|2986.12|2986.12|2986.12|2986.12|2986.12|2986.12|0
1639143050000|2021-12-10 13:30:50|2986.27|2986.27|2986.35|2986.35|2986.45|2986.45|2986.27|2986.27|0
1639143060000|2021-12-10 13:31:00|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|0
1639143070000|2021-12-10 13:31:10|2986.5|2986.5|2986.8|2986.8|2986.8|2986.8|2986.5|2986.5|0
1639143080000|2021-12-10 13:31:20|2986.93|2986.93|2986.98|2986.98|2986.98|2986.98|2986.93|2986.93|0
1639143090000|2021-12-10 13:31:30|2987.71|2987.71|2988.22|2988.22|2988.37|2988.37|2987.71|2987.71|0
1639143100000|2021-12-10 13:31:40|2988.24|2988.24|2988.07|2988.07|2988.24|2988.24|2988.07|2988.07|0
1639143130000|2021-12-10 13:32:10|2988.19|2988.19|2988.44|2988.44|2988.56|2988.56|2988.19|2988.19|0
1639143150000|2021-12-10 13:32:30|2988.55|2988.55|2988.7|2988.7|2988.7|2988.7|2988.55|2988.55|0
1639143170000|2021-12-10 13:32:50|2988.57|2988.57|2988.57|2988.57|2988.57|2988.57|2988.57|2988.57|0
1639143180000|2021-12-10 13:33:00|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|0
1639143190000|2021-12-10 13:33:10|2989.11|2989.11|2989.11|2989.11|2989.11|2989.11|2989.11|2989.11|0
1639143220000|2021-12-10 13:33:40|2989.4|2989.4|2989.4|2989.4|2989.4|2989.4|2989.4|2989.4|0
1639143230000|2021-12-10 13:33:50|2989.51|2989.51|2989.51|2989.51|2989.51|2989.51|2989.51|2989.51|0
1639143240000|2021-12-10 13:34:00|2989.21|2989.21|2989.16|2989.16|2989.37|2989.37|2989.1|2989.1|0
1639143250000|2021-12-10 13:34:10|2988.87|2988.87|2988.87|2988.87|2989.16|2989.16|2988.72|2988.72|0
1639143260000|2021-12-10 13:34:20|2988.99|2988.99|2988.83|2988.83|2988.99|2988.99|2988.83|2988.83|0
1639143270000|2021-12-10 13:34:30|2988.95|2988.95|2989.32|2989.32|2989.32|2989.32|2988.95|2988.95|0
1639143280000|2021-12-10 13:34:40|2989.39|2989.39|2989.57|2989.57|2989.64|2989.64|2989.39|2989.39|0
1639143290000|2021-12-10 13:34:50|2989.87|2989.87|2990.23|2990.23|2990.23|2990.23|2989.87|2989.87|0
1639143300000|2021-12-10 13:35:00|2990.28|2990.28|2990.28|2990.28|2990.28|2990.28|2990.28|2990.28|0
1639143310000|2021-12-10 13:35:10|2990.34|2990.34|2990.23|2990.23|2990.34|2990.34|2990.23|2990.23|0
1639143320000|2021-12-10 13:35:20|2990.37|2990.37|2990.6|2990.6|2990.66|2990.66|2990.37|2990.37|0
1639143330000|2021-12-10 13:35:30|2990.32|2990.32|2990.32|2990.32|2990.32|2990.32|2990.24|2990.24|0
1639143340000|2021-12-10 13:35:40|2990.26|2990.26|2990.26|2990.26|2990.26|2990.26|2990.26|2990.26|0
1639143350000|2021-12-10 13:35:50|2990.03|2990.03|2990.5|2990.5|2990.5|2990.5|2990.03|2990.03|0
1639143360000|2021-12-10 13:36:00|2990.76|2990.76|2990.75|2990.75|2990.76|2990.76|2990.63|2990.63|0
1639143370000|2021-12-10 13:36:10|2991.19|2991.19|2991.93|2991.93|2991.93|2991.93|2991.19|2991.19|0
1639143380000|2021-12-10 13:36:20|2991.68|2991.68|2991.6|2991.6|2991.71|2991.71|2991.56|2991.56|0
1639143390000|2021-12-10 13:36:30|2991.7|2991.7|2991.7|2991.7|2991.7|2991.7|2991.7|2991.7|0
1639143400000|2021-12-10 13:36:40|2991.55|2991.55|2991.55|2991.55|2991.55|2991.55|2991.55|2991.55|0
1639143410000|2021-12-10 13:36:50|2991.84|2991.84|2992.12|2992.12|2992.12|2992.12|2991.84|2991.84|0
1639143420000|2021-12-10 13:37:00|2992.27|2992.27|2992.37|2992.37|2992.37|2992.37|2992.27|2992.27|0
1639143440000|2021-12-10 13:37:20|2992.49|2992.49|2993.93|2993.93|2993.93|2993.93|2992.49|2992.49|0
1639143450000|2021-12-10 13:37:30|2994.05|2994.05|2994.05|2994.05|2994.05|2994.05|2994.05|2994.05|0
1639143460000|2021-12-10 13:37:40|2994.18|2994.18|2994.48|2994.48|2994.48|2994.48|2994.18|2994.18|0
1639143470000|2021-12-10 13:37:50|2994.84|2994.84|2994.98|2994.98|2994.98|2994.98|2994.84|2994.84|0
1639143490000|2021-12-10 13:38:10|2995.02|2995.02|2994.92|2994.92|2995.05|2995.05|2994.89|2994.89|0
1639143500000|2021-12-10 13:38:20|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|0
1639143530000|2021-12-10 13:38:50|2994.9|2994.9|2994.77|2994.77|2994.9|2994.9|2994.51|2994.51|0
1639143540000|2021-12-10 13:39:00|2994.76|2994.76|2994.69|2994.69|2994.76|2994.76|2994.69|2994.69|0
1639143550000|2021-12-10 13:39:10|2994.74|2994.74|2994.74|2994.74|2994.74|2994.74|2994.74|2994.74|0
1639143560000|2021-12-10 13:39:20|2994.87|2994.87|2994.77|2994.77|2994.87|2994.87|2994.67|2994.67|0
1639143580000|2021-12-10 13:39:40|2994.71|2994.71|2994.79|2994.79|2994.79|2994.79|2994.71|2994.71|0
1639143590000|2021-12-10 13:39:50|2995.35|2995.35|2995.8|2995.8|2995.8|2995.8|2995.35|2995.35|0
1639143600000|2021-12-10 13:40:00|2995.51|2995.51|2995.36|2995.36|2995.51|2995.51|2995.36|2995.36|0
1639143610000|2021-12-10 13:40:10|2995.22|2995.22|2994.79|2994.79|2995.22|2995.22|2994.59|2994.59|0
1639143620000|2021-12-10 13:40:20|2994.35|2994.35|2994.14|2994.14|2994.35|2994.35|2994.14|2994.14|0
1639143630000|2021-12-10 13:40:30|2994.16|2994.16|2994.18|2994.18|2994.18|2994.18|2994.16|2994.16|0
1639143640000|2021-12-10 13:40:40|2993.9|2993.9|2993.89|2993.89|2993.9|2993.9|2993.82|2993.82|0
1639143650000|2021-12-10 13:40:50|2993.78|2993.78|2993.72|2993.72|2993.78|2993.78|2993.72|2993.72|0
1639143660000|2021-12-10 13:41:00|2993.74|2993.74|2993.81|2993.81|2993.81|2993.81|2993.74|2993.74|0
1639143670000|2021-12-10 13:41:10|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|0
1639143680000|2021-12-10 13:41:20|2994.02|2994.02|2993.74|2993.74|2994.02|2994.02|2993.74|2993.74|0
1639143700000|2021-12-10 13:41:40|2993.88|2993.88|2994.15|2994.15|2994.15|2994.15|2993.88|2993.88|0
1639143710000|2021-12-10 13:41:50|2994.22|2994.22|2994.17|2994.17|2994.24|2994.24|2994.17|2994.17|0
1639143720000|2021-12-10 13:42:00|2994.28|2994.28|2993.7|2993.7|2994.28|2994.28|2993.7|2993.7|0
1639143730000|2021-12-10 13:42:10|2993.98|2993.98|2993.98|2993.98|2993.98|2993.98|2993.98|2993.98|0
1639143740000|2021-12-10 13:42:20|2994.23|2994.23|2994.28|2994.28|2994.28|2994.28|2994.23|2994.23|0
1639143750000|2021-12-10 13:42:30|2994|2994|2993.83|2993.83|2994|2994|2993.83|2993.83|0
1639143760000|2021-12-10 13:42:40|2993.95|2993.95|2994.44|2994.44|2994.44|2994.44|2993.95|2993.95|0
1639143770000|2021-12-10 13:42:50|2994.16|2994.16|2994.28|2994.28|2994.28|2994.28|2994.16|2994.16|0
1639143780000|2021-12-10 13:43:00|2994.26|2994.26|2994.26|2994.26|2994.26|2994.26|2994.26|2994.26|0
1639143790000|2021-12-10 13:43:10|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|0
1639143800000|2021-12-10 13:43:20|2994.08|2994.08|2994.08|2994.08|2994.08|2994.08|2994.08|2994.08|0
1639143830000|2021-12-10 13:43:50|2994.13|2994.13|2994.81|2994.81|2994.81|2994.81|2994.13|2994.13|0
1639143850000|2021-12-10 13:44:10|2994.95|2994.95|2995.12|2995.12|2995.12|2995.12|2994.88|2994.88|0
1639143880000|2021-12-10 13:44:40|2995.56|2995.56|2996.7|2996.7|2996.7|2996.7|2995.56|2995.56|0
1639143890000|2021-12-10 13:44:50|2996.9|2996.9|2996.8|2996.8|2996.9|2996.9|2996.8|2996.8|0
1639143900000|2021-12-10 13:45:00|2996.84|2996.84|2997.06|2997.06|2997.06|2997.06|2996.84|2996.84|0
1639143910000|2021-12-10 13:45:10|2996.95|2996.95|2996.95|2996.95|2996.95|2996.95|2996.95|2996.95|0
1639143920000|2021-12-10 13:45:20|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|0
1639143930000|2021-12-10 13:45:30|2996.78|2996.78|2996.63|2996.63|2996.78|2996.78|2996.63|2996.63|0
1639143940000|2021-12-10 13:45:40|2996.69|2996.69|2996.49|2996.49|2996.69|2996.69|2996.49|2996.49|0
1639143960000|2021-12-10 13:46:00|2996.2|2996.2|2996.24|2996.24|2996.24|2996.24|2996.2|2996.2|0
1639143980000|2021-12-10 13:46:20|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|0
1639143990000|2021-12-10 13:46:30|2996.39|2996.39|2996.39|2996.39|2996.39|2996.39|2996.39|2996.39|0
1639144000000|2021-12-10 13:46:40|2996.27|2996.27|2996.27|2996.27|2996.27|2996.27|2996.27|2996.27|0
1639144020000|2021-12-10 13:47:00|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|0
1639144030000|2021-12-10 13:47:10|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|0
1639144040000|2021-12-10 13:47:20|2996.15|2996.15|2996.15|2996.15|2996.15|2996.15|2996.15|2996.15|0
1639144070000|2021-12-10 13:47:50|2996.04|2996.04|2996.05|2996.05|2996.11|2996.11|2996.04|2996.04|0
1639144080000|2021-12-10 13:48:00|2995.74|2995.74|2995.59|2995.59|2995.74|2995.74|2995.59|2995.59|0
1639144090000|2021-12-10 13:48:10|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|0
1639144110000|2021-12-10 13:48:30|2995.62|2995.62|2995.58|2995.58|2995.62|2995.62|2995.58|2995.58|0
1639144120000|2021-12-10 13:48:40|2995.87|2995.87|2995.87|2995.87|2995.87|2995.87|2995.87|2995.87|0
1639144140000|2021-12-10 13:49:00|2995.77|2995.77|2995.4|2995.4|2995.77|2995.77|2995.4|2995.4|0
1639144150000|2021-12-10 13:49:10|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|0
1639144160000|2021-12-10 13:49:20|2995.37|2995.37|2995.04|2995.04|2995.37|2995.37|2995.04|2995.04|0
1639144170000|2021-12-10 13:49:30|2994.94|2994.94|2994.84|2994.84|2995.06|2995.06|2994.84|2994.84|0
1639144180000|2021-12-10 13:49:40|2994.27|2994.27|2994.25|2994.25|2994.27|2994.27|2994.25|2994.25|0
1639144190000|2021-12-10 13:49:50|2994.29|2994.29|2994.29|2994.29|2994.29|2994.29|2994.29|2994.29|0
1639144200000|2021-12-10 13:50:00|2994.52|2994.52|2994.11|2994.11|2994.52|2994.52|2994.11|2994.11|0
1639144210000|2021-12-10 13:50:10|2994.32|2994.32|2994.32|2994.32|2994.32|2994.32|2994.32|2994.32|0
1639144220000|2021-12-10 13:50:20|2994.25|2994.25|2994.25|2994.25|2994.25|2994.25|2994.25|2994.25|0
1639144230000|2021-12-10 13:50:30|2994.21|2994.21|2994.23|2994.23|2994.23|2994.23|2994.21|2994.21|0
1639144240000|2021-12-10 13:50:40|2994.04|2994.04|2992.83|2992.83|2994.04|2994.04|2992.83|2992.83|0
1639144250000|2021-12-10 13:50:50|2992.89|2992.89|2992.94|2992.94|2992.94|2992.94|2992.89|2992.89|0
1639144260000|2021-12-10 13:51:00|2992.81|2992.81|2992.81|2992.81|2992.85|2992.85|2992.79|2992.79|0
1639144270000|2021-12-10 13:51:10|2992.9|2992.9|2992.9|2992.9|2993.01|2993.01|2992.9|2992.9|0
1639144280000|2021-12-10 13:51:20|2992.7|2992.7|2992.6|2992.6|2992.7|2992.7|2992.6|2992.6|0
1639144290000|2021-12-10 13:51:30|2992.7|2992.7|2992.7|2992.7|2992.7|2992.7|2992.7|2992.7|0
1639144300000|2021-12-10 13:51:40|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|0
1639144310000|2021-12-10 13:51:50|2992.41|2992.41|2992.31|2992.31|2992.41|2992.41|2992.31|2992.31|0
1639144330000|2021-12-10 13:52:10|2992.22|2992.22|2992.32|2992.32|2992.32|2992.32|2992.22|2992.22|0
1639144340000|2021-12-10 13:52:20|2992.53|2992.53|2992.24|2992.24|2992.53|2992.53|2992.24|2992.24|0
1639144350000|2021-12-10 13:52:30|2992.34|2992.34|2992.34|2992.34|2992.34|2992.34|2992.34|2992.34|0
1639144360000|2021-12-10 13:52:40|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|0
1639144400000|2021-12-10 13:53:20|2992.3|2992.3|2992.3|2992.3|2992.3|2992.3|2992.3|2992.3|0
1639144410000|2021-12-10 13:53:30|2992.19|2992.19|2992.19|2992.19|2992.19|2992.19|2992.19|2992.19|0
1639144420000|2021-12-10 13:53:40|2992.15|2992.15|2992.32|2992.32|2992.32|2992.32|2992.15|2992.15|0
1639144430000|2021-12-10 13:53:50|2992.47|2992.47|2992.81|2992.81|2992.81|2992.81|2992.47|2992.47|0
1639144440000|2021-12-10 13:54:00|2993.1|2993.1|2993.1|2993.1|2993.1|2993.1|2993.1|2993.1|0
1639144450000|2021-12-10 13:54:10|2993.03|2993.03|2993.03|2993.03|2993.15|2993.15|2993.03|2993.03|0
1639144460000|2021-12-10 13:54:20|2992.91|2992.91|2992.91|2992.91|2992.91|2992.91|2992.91|2992.91|0
1639144480000|2021-12-10 13:54:40|2992.84|2992.84|2992.84|2992.84|2992.84|2992.84|2992.84|2992.84|0
1639144490000|2021-12-10 13:54:50|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|0
1639144500000|2021-12-10 13:55:00|2993.09|2993.09|2993.09|2993.09|2993.09|2993.09|2993.09|2993.09|0
1639144510000|2021-12-10 13:55:10|2993.37|2993.37|2993.37|2993.37|2993.37|2993.37|2993.37|2993.37|0
1639144530000|2021-12-10 13:55:30|2993.44|2993.44|2993.44|2993.44|2993.44|2993.44|2993.44|2993.44|0
1639144540000|2021-12-10 13:55:40|2993.5|2993.5|2993.5|2993.5|2993.5|2993.5|2993.5|2993.5|0
1639144550000|2021-12-10 13:55:50|2993.43|2993.43|2993.5|2993.5|2993.5|2993.5|2993.43|2993.43|0
1639144560000|2021-12-10 13:56:00|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|0
1639144570000|2021-12-10 13:56:10|2993.51|2993.51|2993.51|2993.51|2993.51|2993.51|2993.51|2993.51|0
1639144580000|2021-12-10 13:56:20|2993.62|2993.62|2993.62|2993.62|2993.62|2993.62|2993.62|2993.62|0
1639144590000|2021-12-10 13:56:30|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|0
1639144600000|2021-12-10 13:56:40|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|0
1639144610000|2021-12-10 13:56:50|2993.89|2993.89|2993.89|2993.89|2993.89|2993.89|2993.89|2993.89|0
1639144640000|2021-12-10 13:57:20|2993.84|2993.84|2993.89|2993.89|2993.89|2993.89|2993.84|2993.84|0
1639144680000|2021-12-10 13:58:00|2994|2994|2994.07|2994.07|2994.07|2994.07|2993.89|2993.89|0
1639144700000|2021-12-10 13:58:20|2993.87|2993.87|2993.87|2993.87|2993.98|2993.98|2993.87|2993.87|0
1639144710000|2021-12-10 13:58:30|2993.82|2993.82|2993.82|2993.82|2993.82|2993.82|2993.82|2993.82|0
1639144720000|2021-12-10 13:58:40|2993.88|2993.88|2993.88|2993.88|2993.88|2993.88|2993.88|2993.88|0
1639144730000|2021-12-10 13:58:50|2993.82|2993.82|2993.85|2993.85|2993.85|2993.85|2993.82|2993.82|0
1639144740000|2021-12-10 13:59:00|2993.92|2993.92|2993.85|2993.85|2993.92|2993.92|2993.85|2993.85|0
1639144750000|2021-12-10 13:59:10|2993.96|2993.96|2993.96|2993.96|2993.96|2993.96|2993.96|2993.96|0
1639144770000|2021-12-10 13:59:30|2994.1|2994.1|2994.1|2994.1|2994.1|2994.1|2994.1|2994.1|0
1639144780000|2021-12-10 13:59:40|2994.12|2994.12|2994.12|2994.12|2994.12|2994.12|2994.12|2994.12|0
1639144800000|2021-12-10 14:00:00|2994.18|2994.18|2994.18|2994.18|2994.18|2994.18|2994.18|2994.18|0
1639144810000|2021-12-10 14:00:10|2994.23|2994.23|2994.08|2994.08|2994.23|2994.23|2994.08|2994.08|0
1639144820000|2021-12-10 14:00:20|2994.01|2994.01|2993.69|2993.69|2994.01|2994.01|2993.62|2993.62|0
1639144830000|2021-12-10 14:00:30|2993.75|2993.75|2993.52|2993.52|2993.75|2993.75|2993.52|2993.52|0
1639144840000|2021-12-10 14:00:40|2993.4|2993.4|2993.4|2993.4|2993.4|2993.4|2993.4|2993.4|0
1639144850000|2021-12-10 14:00:50|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|0
1639144860000|2021-12-10 14:01:00|2993.48|2993.48|2993.36|2993.36|2993.48|2993.48|2993.36|2993.36|0
1639144880000|2021-12-10 14:01:20|2993.42|2993.42|2993.48|2993.48|2993.48|2993.48|2993.42|2993.42|0
1639144900000|2021-12-10 14:01:40|2993.52|2993.52|2993.52|2993.52|2993.52|2993.52|2993.52|2993.52|0
1639144910000|2021-12-10 14:01:50|2993.19|2993.19|2993.06|2993.06|2993.19|2993.19|2993.06|2993.06|0
1639144920000|2021-12-10 14:02:00|2993.02|2993.02|2992.15|2992.15|2993.02|2993.02|2992.04|2992.04|0
1639144930000|2021-12-10 14:02:10|2991.92|2991.92|2991.69|2991.69|2991.92|2991.92|2991.69|2991.69|0
1639144950000|2021-12-10 14:02:30|2991.63|2991.63|2991.49|2991.49|2991.63|2991.63|2991.49|2991.49|0
1639144960000|2021-12-10 14:02:40|2991.43|2991.43|2991.32|2991.32|2991.43|2991.43|2991.32|2991.32|0
1639144970000|2021-12-10 14:02:50|2990.59|2990.59|2990.59|2990.59|2990.59|2990.59|2990.59|2990.59|0
1639144990000|2021-12-10 14:03:10|2991.17|2991.17|2991.17|2991.17|2991.17|2991.17|2991.17|2991.17|0
1639145010000|2021-12-10 14:03:30|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|0
1639145020000|2021-12-10 14:03:40|2991|2991|2991.1|2991.1|2991.1|2991.1|2991|2991|0
1639145030000|2021-12-10 14:03:50|2991.07|2991.07|2991.07|2991.07|2991.14|2991.14|2991.07|2991.07|0
1639145040000|2021-12-10 14:04:00|2991.2|2991.2|2991.14|2991.14|2991.2|2991.2|2991.14|2991.14|0
1639145050000|2021-12-10 14:04:10|2991.08|2991.08|2991.08|2991.08|2991.08|2991.08|2991.08|2991.08|0
1639145060000|2021-12-10 14:04:20|2991.18|2991.18|2991.18|2991.18|2991.18|2991.18|2991.18|2991.18|0
1639145070000|2021-12-10 14:04:30|2991.29|2991.29|2991.29|2991.29|2991.29|2991.29|2991.29|2991.29|0
1639145080000|2021-12-10 14:04:40|2991.24|2991.24|2991.14|2991.14|2991.24|2991.24|2991.14|2991.14|0
1639145090000|2021-12-10 14:04:50|2991.34|2991.34|2991.34|2991.34|2991.34|2991.34|2991.34|2991.34|0
1639145100000|2021-12-10 14:05:00|2991.36|2991.36|2991.36|2991.36|2991.36|2991.36|2991.36|2991.36|0
1639145120000|2021-12-10 14:05:20|2991.3|2991.3|2991.3|2991.3|2991.3|2991.3|2991.3|2991.3|0
1639145140000|2021-12-10 14:05:40|2991.58|2991.58|2991.3|2991.3|2991.58|2991.58|2991.3|2991.3|0
1639145160000|2021-12-10 14:06:00|2991.54|2991.54|2991.54|2991.54|2991.54|2991.54|2991.54|2991.54|0
1639145180000|2021-12-10 14:06:20|2991.61|2991.61|2991.61|2991.61|2991.61|2991.61|2991.61|2991.61|0
1639145200000|2021-12-10 14:06:40|2991.49|2991.49|2991.41|2991.41|2991.49|2991.49|2991.41|2991.41|0
1639145210000|2021-12-10 14:06:50|2991.13|2991.13|2990.92|2990.92|2991.13|2991.13|2990.92|2990.92|0
1639145220000|2021-12-10 14:07:00|2990.86|2990.86|2990.86|2990.86|2990.86|2990.86|2990.86|2990.86|0
1639145230000|2021-12-10 14:07:10|2990.99|2990.99|2990.97|2990.97|2990.99|2990.99|2990.97|2990.97|0
1639145250000|2021-12-10 14:07:30|2991.04|2991.04|2991.04|2991.04|2991.04|2991.04|2991.04|2991.04|0
1639145270000|2021-12-10 14:07:50|2990.92|2990.92|2990.92|2990.92|2990.92|2990.92|2990.92|2990.92|0
1639145300000|2021-12-10 14:08:20|2990.77|2990.77|2990.65|2990.65|2990.77|2990.77|2990.65|2990.65|0
1639145310000|2021-12-10 14:08:30|2990.54|2990.54|2990.44|2990.44|2990.54|2990.54|2990.44|2990.44|0
1639145320000|2021-12-10 14:08:40|2990.5|2990.5|2990.54|2990.54|2990.54|2990.54|2990.5|2990.5|0
1639145330000|2021-12-10 14:08:50|2990.5|2990.5|2990.5|2990.5|2990.5|2990.5|2990.5|2990.5|0
1639145350000|2021-12-10 14:09:10|2990.45|2990.45|2990.56|2990.56|2990.56|2990.56|2990.45|2990.45|0
1639145360000|2021-12-10 14:09:20|2990.5|2990.5|2990.5|2990.5|2990.5|2990.5|2990.5|2990.5|0
1639145370000|2021-12-10 14:09:30|2990.54|2990.54|2990.54|2990.54|2990.54|2990.54|2990.54|2990.54|0
1639145380000|2021-12-10 14:09:40|2990.51|2990.51|2990.57|2990.57|2990.57|2990.57|2990.51|2990.51|0
1639145400000|2021-12-10 14:10:00|2990.78|2990.78|2990.78|2990.78|2990.78|2990.78|2990.78|2990.78|0
1639145410000|2021-12-10 14:10:10|2990.8|2990.8|2990.8|2990.8|2990.8|2990.8|2990.8|2990.8|0
1639145430000|2021-12-10 14:10:30|2990.78|2990.78|2990.78|2990.78|2990.78|2990.78|2990.78|2990.78|0
1639145440000|2021-12-10 14:10:40|2990.67|2990.67|2990.96|2990.96|2990.96|2990.96|2990.67|2990.67|0
1639145490000|2021-12-10 14:11:30|2991.02|2991.02|2991.08|2991.08|2991.08|2991.08|2990.98|2990.98|0
1639145520000|2021-12-10 14:12:00|2991.21|2991.21|2991.33|2991.33|2991.33|2991.33|2991.21|2991.21|0
1639145530000|2021-12-10 14:12:10|2991.44|2991.44|2991.44|2991.44|2991.44|2991.44|2991.44|2991.44|0
1639145540000|2021-12-10 14:12:20|2991.34|2991.34|2991.3|2991.3|2991.34|2991.34|2991.3|2991.3|0
1639145550000|2021-12-10 14:12:30|2991.23|2991.23|2991.26|2991.26|2991.3|2991.3|2991.23|2991.23|0
1639145580000|2021-12-10 14:13:00|2991.39|2991.39|2991.39|2991.39|2991.39|2991.39|2991.39|2991.39|0
1639145590000|2021-12-10 14:13:10|2991.5|2991.5|2991.5|2991.5|2991.5|2991.5|2991.5|2991.5|0
1639145630000|2021-12-10 14:13:50|2991.53|2991.53|2991.56|2991.56|2991.6|2991.6|2991.53|2991.53|0
1639145640000|2021-12-10 14:14:00|2991.61|2991.61|2991.61|2991.61|2991.61|2991.61|2991.61|2991.61|0
1639145650000|2021-12-10 14:14:10|2991.63|2991.63|2991.63|2991.63|2991.63|2991.63|2991.63|2991.63|0
1639145660000|2021-12-10 14:14:20|2991.65|2991.65|2991.59|2991.59|2991.65|2991.65|2991.59|2991.59|0
1639145680000|2021-12-10 14:14:40|2991.48|2991.48|2991.48|2991.48|2991.48|2991.48|2991.48|2991.48|0
1639145710000|2021-12-10 14:15:10|2991.5|2991.5|2991.5|2991.5|2991.5|2991.5|2991.5|2991.5|0
1639145720000|2021-12-10 14:15:20|2991.63|2991.63|2991.5|2991.5|2991.63|2991.63|2991.5|2991.5|0
1639145750000|2021-12-10 14:15:50|2991.22|2991.22|2991.22|2991.22|2991.22|2991.22|2991.22|2991.22|0
1639145760000|2021-12-10 14:16:00|2991.28|2991.28|2991.57|2991.57|2991.57|2991.57|2991.28|2991.28|0
1639145770000|2021-12-10 14:16:10|2991.63|2991.63|2991.63|2991.63|2991.63|2991.63|2991.63|2991.63|0
1639145780000|2021-12-10 14:16:20|2991.86|2991.86|2991.86|2991.86|2991.86|2991.86|2991.86|2991.86|0
1639145820000|2021-12-10 14:17:00|2991.76|2991.76|2991.76|2991.76|2991.76|2991.76|2991.76|2991.76|0
1639145830000|2021-12-10 14:17:10|2991.13|2991.13|2990.34|2990.34|2991.13|2991.13|2990.34|2990.34|0
1639145840000|2021-12-10 14:17:20|2990.32|2990.32|2990.19|2990.19|2990.32|2990.32|2990.19|2990.19|0
1639145850000|2021-12-10 14:17:30|2990.08|2990.08|2989.94|2989.94|2990.08|2990.08|2989.94|2989.94|0
1639145860000|2021-12-10 14:17:40|2989.86|2989.86|2989.73|2989.73|2989.86|2989.86|2989.73|2989.73|0
1639145870000|2021-12-10 14:17:50|2989.52|2989.52|2989.47|2989.47|2989.52|2989.52|2989.42|2989.42|0
1639145880000|2021-12-10 14:18:00|2989.11|2989.11|2989|2989|2989.11|2989.11|2988.88|2988.88|0
1639145890000|2021-12-10 14:18:10|2988.93|2988.93|2988.72|2988.72|2988.95|2988.95|2988.72|2988.72|0
1639145900000|2021-12-10 14:18:20|2988.83|2988.83|2988.83|2988.83|2988.83|2988.83|2988.83|2988.83|0
1639145920000|2021-12-10 14:18:40|2988.72|2988.72|2988.67|2988.67|2988.72|2988.72|2988.67|2988.67|0
1639145940000|2021-12-10 14:19:00|2988.54|2988.54|2988.3|2988.3|2988.54|2988.54|2988.3|2988.3|0
1639145950000|2021-12-10 14:19:10|2988|2988|2987.89|2987.89|2988|2988|2987.89|2987.89|0
1639145960000|2021-12-10 14:19:20|2987.82|2987.82|2987.84|2987.84|2987.84|2987.84|2987.82|2987.82|0
1639145970000|2021-12-10 14:19:30|2987.78|2987.78|2987.78|2987.78|2987.78|2987.78|2987.78|2987.78|0
1639145980000|2021-12-10 14:19:40|2987.89|2987.89|2986.86|2986.86|2987.89|2987.89|2986.86|2986.86|0
1639145990000|2021-12-10 14:19:50|2986.89|2986.89|2986.93|2986.93|2986.93|2986.93|2986.89|2986.89|0
1639146000000|2021-12-10 14:20:00|2986.86|2986.86|2986.8|2986.8|2986.86|2986.86|2986.7|2986.7|0
1639146010000|2021-12-10 14:20:10|2986.78|2986.78|2986.88|2986.88|2986.88|2986.88|2986.78|2986.78|0
1639146020000|2021-12-10 14:20:20|2987|2987|2987.29|2987.29|2987.29|2987.29|2987|2987|0
1639146040000|2021-12-10 14:20:40|2987.25|2987.25|2987.24|2987.24|2987.29|2987.29|2987.24|2987.24|0
1639146050000|2021-12-10 14:20:50|2987.18|2987.18|2987.18|2987.18|2987.18|2987.18|2987.18|2987.18|0
1639146060000|2021-12-10 14:21:00|2987.15|2987.15|2987.15|2987.15|2987.15|2987.15|2987.15|2987.15|0
1639146070000|2021-12-10 14:21:10|2987.25|2987.25|2987.25|2987.25|2987.25|2987.25|2987.25|2987.25|0
1639146080000|2021-12-10 14:21:20|2987.52|2987.52|2987.73|2987.73|2987.73|2987.73|2987.52|2987.52|0
1639146100000|2021-12-10 14:21:40|2987.8|2987.8|2987.8|2987.8|2987.8|2987.8|2987.8|2987.8|0
1639146110000|2021-12-10 14:21:50|2987.87|2987.87|2987.87|2987.87|2987.87|2987.87|2987.87|2987.87|0
1639146120000|2021-12-10 14:22:00|2987.97|2987.97|2988.1|2988.1|2988.22|2988.22|2987.97|2987.97|0
1639146150000|2021-12-10 14:22:30|2988.34|2988.34|2988.34|2988.34|2988.34|2988.34|2988.34|2988.34|0
1639146160000|2021-12-10 14:22:40|2988.64|2988.64|2988.64|2988.64|2988.64|2988.64|2988.64|2988.64|0
1639146170000|2021-12-10 14:22:50|2988.51|2988.51|2988.58|2988.58|2988.58|2988.58|2988.51|2988.51|0
1639146180000|2021-12-10 14:23:00|2988.64|2988.64|2988.73|2988.73|2988.73|2988.73|2988.64|2988.64|0
1639146190000|2021-12-10 14:23:10|2988.76|2988.76|2988.76|2988.76|2988.76|2988.76|2988.76|2988.76|0
1639146200000|2021-12-10 14:23:20|2988.91|2988.91|2988.91|2988.91|2988.91|2988.91|2988.91|2988.91|0
1639146210000|2021-12-10 14:23:30|2989.02|2989.02|2989.02|2989.02|2989.02|2989.02|2989.02|2989.02|0
1639146230000|2021-12-10 14:23:50|2988.96|2988.96|2988.96|2988.96|2988.96|2988.96|2988.96|2988.96|0
1639146240000|2021-12-10 14:24:00|2988.99|2988.99|2989.05|2989.05|2989.05|2989.05|2988.99|2988.99|0
1639146250000|2021-12-10 14:24:10|2989.07|2989.07|2989.11|2989.11|2989.11|2989.11|2989.07|2989.07|0
1639146260000|2021-12-10 14:24:20|2989.14|2989.14|2989.18|2989.18|2989.18|2989.18|2989.14|2989.14|0
1639146270000|2021-12-10 14:24:30|2989.3|2989.3|2989.43|2989.43|2989.43|2989.43|2989.3|2989.3|0
1639146280000|2021-12-10 14:24:40|2989.49|2989.49|2989.56|2989.56|2989.56|2989.56|2989.49|2989.49|0
1639146320000|2021-12-10 14:25:20|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|0
1639146330000|2021-12-10 14:25:30|2989.6|2989.6|2989.58|2989.58|2989.6|2989.6|2989.54|2989.54|0
1639146350000|2021-12-10 14:25:50|2989.52|2989.52|2989.52|2989.52|2989.52|2989.52|2989.52|2989.52|0
1639146370000|2021-12-10 14:26:10|2989.48|2989.48|2989.49|2989.49|2989.49|2989.49|2989.41|2989.41|0
1639146380000|2021-12-10 14:26:20|2989.2|2989.2|2989.2|2989.2|2989.2|2989.2|2989.2|2989.2|0
1639146390000|2021-12-10 14:26:30|2989.22|2989.22|2989.22|2989.22|2989.22|2989.22|2989.22|2989.22|0
1639146430000|2021-12-10 14:27:10|2989.23|2989.23|2988.88|2988.88|2989.23|2989.23|2988.84|2988.84|0
1639146440000|2021-12-10 14:27:20|2988.82|2988.82|2988.88|2988.88|2988.88|2988.88|2988.82|2988.82|0
1639146450000|2021-12-10 14:27:30|2988.75|2988.75|2988.75|2988.75|2988.75|2988.75|2988.75|2988.75|0
1639146480000|2021-12-10 14:28:00|2988.85|2988.85|2988.85|2988.85|2988.85|2988.85|2988.85|2988.85|0
1639146510000|2021-12-10 14:28:30|2988.88|2988.88|2988.92|2988.92|2988.92|2988.92|2988.88|2988.88|0
1639146520000|2021-12-10 14:28:40|2988.97|2988.97|2988.97|2988.97|2988.97|2988.97|2988.97|2988.97|0
1639146530000|2021-12-10 14:28:50|2988.91|2988.91|2988.91|2988.91|2988.91|2988.91|2988.91|2988.91|0
1639146550000|2021-12-10 14:29:10|2988.97|2988.97|2989.02|2989.02|2989.12|2989.12|2988.97|2988.97|0
1639146560000|2021-12-10 14:29:20|2988.89|2988.89|2988.74|2988.74|2988.89|2988.89|2988.74|2988.74|0
1639146570000|2021-12-10 14:29:30|2988.73|2988.73|2988.79|2988.79|2988.79|2988.79|2988.73|2988.73|0
1639146580000|2021-12-10 14:29:40|2988.91|2988.91|2988.82|2988.82|2988.91|2988.91|2988.82|2988.82|0
1639146590000|2021-12-10 14:29:50|2988.95|2988.95|2988.89|2988.89|2988.95|2988.95|2988.82|2988.82|0
1639146600000|2021-12-10 14:30:00|2988.94|2988.94|2989|2989|2989|2989|2988.94|2988.94|0
1639146610000|2021-12-10 14:30:10|2988.98|2988.98|2988.85|2988.85|2988.98|2988.98|2988.85|2988.85|0
1639146620000|2021-12-10 14:30:20|2988.92|2988.92|2988.92|2988.92|2988.92|2988.92|2988.92|2988.92|0
1639146630000|2021-12-10 14:30:30|2989.07|2989.07|2989.07|2989.07|2989.07|2989.07|2989.07|2989.07|0
1639146640000|2021-12-10 14:30:40|2989.21|2989.21|2989.02|2989.02|2989.21|2989.21|2989.02|2989.02|0
1639146660000|2021-12-10 14:31:00|2988.88|2988.88|2988.03|2988.03|2988.88|2988.88|2988.03|2988.03|0
1639146670000|2021-12-10 14:31:10|2987.96|2987.96|2987.96|2987.96|2987.96|2987.96|2987.96|2987.96|0
1639146690000|2021-12-10 14:31:30|2987.94|2987.94|2987.99|2987.99|2988.06|2988.06|2987.94|2987.94|0
1639146700000|2021-12-10 14:31:40|2987.92|2987.92|2987.79|2987.79|2987.92|2987.92|2987.79|2987.79|0
1639146710000|2021-12-10 14:31:50|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|0
1639146720000|2021-12-10 14:32:00|2987.85|2987.85|2987.85|2987.85|2987.85|2987.85|2987.85|2987.85|0
1639146730000|2021-12-10 14:32:10|2987.91|2987.91|2987.91|2987.91|2987.91|2987.91|2987.91|2987.91|0
1639146740000|2021-12-10 14:32:20|2988.18|2988.18|2988.18|2988.18|2988.18|2988.18|2988.18|2988.18|0
1639146750000|2021-12-10 14:32:30|2988.2|2988.2|2988.2|2988.2|2988.2|2988.2|2988.2|2988.2|0
1639146800000|2021-12-10 14:33:20|2988.14|2988.14|2988.14|2988.14|2988.14|2988.14|2988.14|2988.14|0
1639146810000|2021-12-10 14:33:30|2987.76|2987.76|2987.76|2987.76|2987.76|2987.76|2987.76|2987.76|0
1639146820000|2021-12-10 14:33:40|2987.8|2987.8|2987.8|2987.8|2987.8|2987.8|2987.8|2987.8|0
1639146830000|2021-12-10 14:33:50|2987.94|2987.94|2988.09|2988.09|2988.09|2988.09|2987.94|2987.94|0
1639146840000|2021-12-10 14:34:00|2988.02|2988.02|2988.06|2988.06|2988.09|2988.09|2987.94|2987.94|0
1639146850000|2021-12-10 14:34:10|2988.19|2988.19|2988.63|2988.63|2988.63|2988.63|2988.19|2988.19|0
1639146860000|2021-12-10 14:34:20|2988.5|2988.5|2988.47|2988.47|2988.5|2988.5|2988.36|2988.36|0
1639146870000|2021-12-10 14:34:30|2988.58|2988.58|2988.64|2988.64|2988.64|2988.64|2988.58|2988.58|0
1639146920000|2021-12-10 14:35:20|2988.52|2988.52|2987.18|2987.18|2988.52|2988.52|2987.18|2987.18|0
1639146930000|2021-12-10 14:35:30|2987.05|2987.05|2986.99|2986.99|2987.05|2987.05|2986.92|2986.92|0
1639146940000|2021-12-10 14:35:40|2986.91|2986.91|2986.91|2986.91|2986.91|2986.91|2986.91|2986.91|0
1639146970000|2021-12-10 14:36:10|2986.92|2986.92|2987.29|2987.29|2987.29|2987.29|2986.92|2986.92|0
1639146980000|2021-12-10 14:36:20|2987.39|2987.39|2987.39|2987.39|2987.39|2987.39|2987.39|2987.39|0
1639146990000|2021-12-10 14:36:30|2987.43|2987.43|2987.11|2987.11|2987.51|2987.51|2987.11|2987.11|0
1639147000000|2021-12-10 14:36:40|2987.24|2987.24|2987.24|2987.24|2987.24|2987.24|2987.24|2987.24|0
1639147010000|2021-12-10 14:36:50|2987.29|2987.29|2987.29|2987.29|2987.29|2987.29|2987.29|2987.29|0
1639147020000|2021-12-10 14:37:00|2987.03|2987.03|2986.8|2986.8|2987.03|2987.03|2986.8|2986.8|0
1639147030000|2021-12-10 14:37:10|2986.87|2986.87|2986.87|2986.87|2986.87|2986.87|2986.87|2986.87|0
1639147040000|2021-12-10 14:37:20|2986.81|2986.81|2986.77|2986.77|2986.81|2986.81|2986.76|2986.76|0
1639147110000|2021-12-10 14:38:30|2986.83|2986.83|2987.18|2987.18|2987.18|2987.18|2986.83|2986.83|0
1639147120000|2021-12-10 14:38:40|2987.2|2987.2|2987.38|2987.38|2987.38|2987.38|2987.2|2987.2|0
1639147140000|2021-12-10 14:39:00|2987.48|2987.48|2987.36|2987.36|2987.53|2987.53|2987.36|2987.36|0
1639147150000|2021-12-10 14:39:10|2987.26|2987.26|2987.13|2987.13|2987.26|2987.26|2987.13|2987.13|0
1639147170000|2021-12-10 14:39:30|2987.25|2987.25|2987.39|2987.39|2987.53|2987.53|2987.25|2987.25|0
1639147180000|2021-12-10 14:39:40|2987.5|2987.5|2987.67|2987.67|2987.67|2987.67|2987.5|2987.5|0
1639147190000|2021-12-10 14:39:50|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|0
1639147200000|2021-12-10 14:40:00|2987.77|2987.77|2987.82|2987.82|2987.82|2987.82|2987.77|2987.77|0
1639147210000|2021-12-10 14:40:10|2987.7|2987.7|2987.7|2987.7|2987.7|2987.7|2987.7|2987.7|0
1639147220000|2021-12-10 14:40:20|2987.76|2987.76|2987.76|2987.76|2987.76|2987.76|2987.76|2987.76|0
1639147230000|2021-12-10 14:40:30|2987.53|2987.53|2987.5|2987.5|2987.53|2987.53|2987.5|2987.5|0
1639147240000|2021-12-10 14:40:40|2987.51|2987.51|2987.23|2987.23|2987.51|2987.51|2987.23|2987.23|0
1639147250000|2021-12-10 14:40:50|2987.17|2987.17|2987.1|2987.1|2987.17|2987.17|2987.1|2987.1|0
1639147260000|2021-12-10 14:41:00|2987.04|2987.04|2987.04|2987.04|2987.04|2987.04|2987.04|2987.04|0
1639147270000|2021-12-10 14:41:10|2986.93|2986.93|2986.93|2986.93|2986.93|2986.93|2986.93|2986.93|0
1639147310000|2021-12-10 14:41:50|2986.97|2986.97|2986.97|2986.97|2986.97|2986.97|2986.97|2986.97|0
1639147320000|2021-12-10 14:42:00|2986.9|2986.9|2986.78|2986.78|2986.9|2986.9|2986.78|2986.78|0
1639147330000|2021-12-10 14:42:10|2986.75|2986.75|2986.76|2986.76|2986.76|2986.76|2986.75|2986.75|0
1639147340000|2021-12-10 14:42:20|2986.73|2986.73|2986.73|2986.73|2986.73|2986.73|2986.73|2986.73|0
1639147350000|2021-12-10 14:42:30|2986.84|2986.84|2986.84|2986.84|2986.84|2986.84|2986.84|2986.84|0
1639147360000|2021-12-10 14:42:40|2986.72|2986.72|2986.72|2986.72|2986.72|2986.72|2986.72|2986.72|0
1639147370000|2021-12-10 14:42:50|2986.67|2986.67|2986.67|2986.67|2986.67|2986.67|2986.67|2986.67|0
1639147380000|2021-12-10 14:43:00|2986.95|2986.95|2986.9|2986.9|2986.95|2986.95|2986.9|2986.9|0
1639147390000|2021-12-10 14:43:10|2986.84|2986.84|2986.67|2986.67|2986.91|2986.91|2986.67|2986.67|0
1639147400000|2021-12-10 14:43:20|2986.55|2986.55|2986.5|2986.5|2986.55|2986.55|2986.5|2986.5|0
1639147410000|2021-12-10 14:43:30|2986.37|2986.37|2986.5|2986.5|2986.5|2986.5|2986.37|2986.37|0
1639147430000|2021-12-10 14:43:50|2986.56|2986.56|2986.59|2986.59|2986.59|2986.59|2986.56|2986.56|0
1639147440000|2021-12-10 14:44:00|2986.63|2986.63|2986.58|2986.58|2986.63|2986.63|2986.58|2986.58|0
1639147450000|2021-12-10 14:44:10|2985.99|2985.99|2985.99|2985.99|2985.99|2985.99|2985.99|2985.99|0
1639147460000|2021-12-10 14:44:20|2986.14|2986.14|2986.14|2986.14|2986.14|2986.14|2986.14|2986.14|0
1639147470000|2021-12-10 14:44:30|2986.26|2986.26|2986.26|2986.26|2986.26|2986.26|2986.26|2986.26|0
1639147480000|2021-12-10 14:44:40|2986.14|2986.14|2986.15|2986.15|2986.27|2986.27|2986.14|2986.14|0
1639147490000|2021-12-10 14:44:50|2986.26|2986.26|2986.25|2986.25|2986.32|2986.32|2986.25|2986.25|0
1639147510000|2021-12-10 14:45:10|2986.1|2986.1|2986.21|2986.21|2986.25|2986.25|2986.1|2986.1|0
1639147520000|2021-12-10 14:45:20|2986.08|2986.08|2985.36|2985.36|2986.08|2986.08|2985.36|2985.36|0
1639147530000|2021-12-10 14:45:30|2985.3|2985.3|2985.12|2985.12|2985.3|2985.3|2985.1|2985.1|0
1639147540000|2021-12-10 14:45:40|2984.81|2984.81|2984.32|2984.32|2984.81|2984.81|2984.32|2984.32|0
1639147550000|2021-12-10 14:45:50|2984.22|2984.22|2984.22|2984.22|2984.22|2984.22|2984.22|2984.22|0
1639147560000|2021-12-10 14:46:00|2984.34|2984.34|2984.33|2984.33|2984.34|2984.34|2984.21|2984.21|0
1639147570000|2021-12-10 14:46:10|2984.21|2984.21|2983.77|2983.77|2984.21|2984.21|2983.77|2983.77|0
1639147580000|2021-12-10 14:46:20|2983.6|2983.6|2983.53|2983.53|2983.6|2983.6|2983.53|2983.53|0
1639147590000|2021-12-10 14:46:30|2983.6|2983.6|2983.49|2983.49|2983.6|2983.6|2983.49|2983.49|0
1639147620000|2021-12-10 14:47:00|2983.56|2983.56|2983.45|2983.45|2983.56|2983.56|2983.45|2983.45|0
1639147630000|2021-12-10 14:47:10|2983.41|2983.41|2983.31|2983.31|2983.43|2983.43|2983.31|2983.31|0
1639147640000|2021-12-10 14:47:20|2983.24|2983.24|2983.24|2983.24|2983.24|2983.24|2983.24|2983.24|0
1639147660000|2021-12-10 14:47:40|2983.3|2983.3|2983.3|2983.3|2983.3|2983.3|2983.3|2983.3|0
1639147680000|2021-12-10 14:48:00|2983.18|2983.18|2983.18|2983.18|2983.18|2983.18|2983.18|2983.18|0
1639147700000|2021-12-10 14:48:20|2983.29|2983.29|2983.49|2983.49|2983.49|2983.49|2983.16|2983.16|0
1639147710000|2021-12-10 14:48:30|2983.56|2983.56|2983.56|2983.56|2983.56|2983.56|2983.56|2983.56|0
1639147720000|2021-12-10 14:48:40|2983.5|2983.5|2983.44|2983.44|2983.5|2983.5|2983.44|2983.44|0
1639147730000|2021-12-10 14:48:50|2983.46|2983.46|2983.48|2983.48|2983.48|2983.48|2983.46|2983.46|0
1639147740000|2021-12-10 14:49:00|2983.6|2983.6|2983.53|2983.53|2983.6|2983.6|2983.53|2983.53|0
1639147750000|2021-12-10 14:49:10|2983.51|2983.51|2982.95|2982.95|2983.51|2983.51|2982.84|2982.84|0
1639147760000|2021-12-10 14:49:20|2982.83|2982.83|2982.83|2982.83|2982.83|2982.83|2982.83|2982.83|0
1639147770000|2021-12-10 14:49:30|2982.54|2982.54|2982.87|2982.87|2982.87|2982.87|2982.54|2982.54|0
1639147800000|2021-12-10 14:50:00|2982.76|2982.76|2982.76|2982.76|2982.76|2982.76|2982.76|2982.76|0
1639147840000|2021-12-10 14:50:40|2982.74|2982.74|2982.42|2982.42|2982.78|2982.78|2982.42|2982.42|0
1639147860000|2021-12-10 14:51:00|2982.45|2982.45|2982.45|2982.45|2982.45|2982.45|2982.45|2982.45|0
1639147870000|2021-12-10 14:51:10|2982.47|2982.47|2982.47|2982.47|2982.47|2982.47|2982.47|2982.47|0
1639147880000|2021-12-10 14:51:20|2982.35|2982.35|2982.44|2982.44|2982.44|2982.44|2982.35|2982.35|0
1639147910000|2021-12-10 14:51:50|2982.33|2982.33|2982.21|2982.21|2982.33|2982.33|2982.08|2982.08|0
1639147920000|2021-12-10 14:52:00|2982.26|2982.26|2982.26|2982.26|2982.26|2982.26|2982.26|2982.26|0
1639147930000|2021-12-10 14:52:10|2982.23|2982.23|2981.92|2981.92|2982.26|2982.26|2981.92|2981.92|0
1639147940000|2021-12-10 14:52:20|2981.64|2981.64|2981.61|2981.61|2981.68|2981.68|2981.6|2981.6|0
1639147950000|2021-12-10 14:52:30|2981.57|2981.57|2981.91|2981.91|2981.98|2981.98|2981.57|2981.57|0
1639147960000|2021-12-10 14:52:40|2981.81|2981.81|2981.49|2981.49|2981.81|2981.81|2981.49|2981.49|0
1639147980000|2021-12-10 14:53:00|2981.53|2981.53|2981.53|2981.53|2981.53|2981.53|2981.49|2981.49|0
1639148000000|2021-12-10 14:53:20|2981.42|2981.42|2981.42|2981.42|2981.42|2981.42|2981.42|2981.42|0
1639148010000|2021-12-10 14:53:30|2981.52|2981.52|2981.52|2981.52|2981.52|2981.52|2981.52|2981.52|0
1639148020000|2021-12-10 14:53:40|2981.46|2981.46|2981.51|2981.51|2981.55|2981.55|2981.46|2981.46|0
1639148030000|2021-12-10 14:53:50|2981.39|2981.39|2981.45|2981.45|2981.51|2981.51|2981.39|2981.39|0
1639148040000|2021-12-10 14:54:00|2981.44|2981.44|2981.44|2981.44|2981.44|2981.44|2981.44|2981.44|0
1639148050000|2021-12-10 14:54:10|2981.15|2981.15|2980.87|2980.87|2981.15|2981.15|2980.87|2980.87|0
1639148060000|2021-12-10 14:54:20|2980.74|2980.74|2980.34|2980.34|2980.74|2980.74|2980.34|2980.34|0
1639148090000|2021-12-10 14:54:50|2980.22|2980.22|2980.33|2980.33|2980.33|2980.33|2980.22|2980.22|0
1639148100000|2021-12-10 14:55:00|2980.13|2980.13|2980.07|2980.07|2980.13|2980.13|2980.07|2980.07|0
1639148110000|2021-12-10 14:55:10|2979.95|2979.95|2979.98|2979.98|2980.07|2980.07|2979.89|2979.89|0
1639148120000|2021-12-10 14:55:20|2979.92|2979.92|2979.96|2979.96|2979.96|2979.96|2979.92|2979.92|0
1639148130000|2021-12-10 14:55:30|2979.83|2979.83|2979.36|2979.36|2979.83|2979.83|2979.36|2979.36|0
1639148140000|2021-12-10 14:55:40|2979.23|2979.23|2979.23|2979.23|2979.23|2979.23|2979.23|2979.23|0
1639148150000|2021-12-10 14:55:50|2979.34|2979.34|2979.51|2979.51|2979.51|2979.51|2979.34|2979.34|0
1639148160000|2021-12-10 14:56:00|2979.48|2979.48|2979.48|2979.48|2979.48|2979.48|2979.48|2979.48|0
1639148170000|2021-12-10 14:56:10|2979.35|2979.35|2978.82|2978.82|2979.35|2979.35|2978.82|2978.82|0
1639148180000|2021-12-10 14:56:20|2978.55|2978.55|2978.55|2978.55|2978.55|2978.55|2978.55|2978.55|0
1639148190000|2021-12-10 14:56:30|2978.45|2978.45|2978.45|2978.45|2978.45|2978.45|2978.45|2978.45|0
1639148200000|2021-12-10 14:56:40|2978.46|2978.46|2978.22|2978.22|2978.46|2978.46|2978.22|2978.22|0
1639148210000|2021-12-10 14:56:50|2978.09|2978.09|2978.29|2978.29|2978.29|2978.29|2978.09|2978.09|0
1639148220000|2021-12-10 14:57:00|2978.42|2978.42|2978.54|2978.54|2978.54|2978.54|2978.35|2978.35|0
1639148230000|2021-12-10 14:57:10|2978.47|2978.47|2978.81|2978.81|2978.81|2978.81|2978.45|2978.45|0
1639148240000|2021-12-10 14:57:20|2978.77|2978.77|2978.77|2978.77|2978.77|2978.77|2978.77|2978.77|0
1639148250000|2021-12-10 14:57:30|2978.48|2978.48|2978.48|2978.48|2978.48|2978.48|2978.48|2978.48|0
1639148260000|2021-12-10 14:57:40|2978.54|2978.54|2978.54|2978.54|2978.54|2978.54|2978.54|2978.54|0
1639148270000|2021-12-10 14:57:50|2978.64|2978.64|2978.64|2978.64|2978.64|2978.64|2978.64|2978.64|0
1639148290000|2021-12-10 14:58:10|2978.43|2978.43|2978.32|2978.32|2978.43|2978.43|2978.32|2978.32|0
1639148330000|2021-12-10 14:58:50|2978.36|2978.36|2978.27|2978.27|2978.36|2978.36|2978.27|2978.27|0
1639148340000|2021-12-10 14:59:00|2978.29|2978.29|2978.07|2978.07|2978.29|2978.29|2977.95|2977.95|0
1639148350000|2021-12-10 14:59:10|2977.94|2977.94|2978|2978|2978|2978|2977.88|2977.88|0
1639148360000|2021-12-10 14:59:20|2978.05|2978.05|2978|2978|2978.05|2978.05|2977.98|2977.98|0
1639148370000|2021-12-10 14:59:30|2977.98|2977.98|2978.25|2978.25|2978.25|2978.25|2977.98|2977.98|0
1639148390000|2021-12-10 14:59:50|2978.36|2978.36|2978.24|2978.24|2978.36|2978.36|2978.24|2978.24|0
1639148400000|2021-12-10 15:00:00|2978.39|2978.39|2978.74|2978.74|2978.78|2978.78|2978.39|2978.39|0
1639148410000|2021-12-10 15:00:10|2978.62|2978.62|2978.6|2978.6|2978.62|2978.62|2978.5|2978.5|0
1639148420000|2021-12-10 15:00:20|2978.75|2978.75|2979|2979|2979|2979|2978.75|2978.75|0
1639148430000|2021-12-10 15:00:30|2979.13|2979.13|2979.13|2979.13|2979.13|2979.13|2979.13|2979.13|0
1639148460000|2021-12-10 15:01:00|2979.23|2979.23|2979.1|2979.1|2979.35|2979.35|2979.1|2979.1|0
1639148470000|2021-12-10 15:01:10|2978.98|2978.98|2978.62|2978.62|2978.98|2978.98|2978.62|2978.62|0
1639148480000|2021-12-10 15:01:20|2978.5|2978.5|2978.44|2978.44|2978.57|2978.57|2978.44|2978.44|0
1639148490000|2021-12-10 15:01:30|2978.55|2978.55|2978.55|2978.55|2978.55|2978.55|2978.55|2978.55|0
1639148500000|2021-12-10 15:01:40|2978.75|2978.75|2978.75|2978.75|2978.75|2978.75|2978.75|2978.75|0
1639148520000|2021-12-10 15:02:00|2978.68|2978.68|2978.29|2978.29|2978.68|2978.68|2978.29|2978.29|0
1639148530000|2021-12-10 15:02:10|2978.32|2978.32|2978.32|2978.32|2978.32|2978.32|2978.32|2978.32|0
1639148550000|2021-12-10 15:02:30|2978.31|2978.31|2978.42|2978.42|2978.42|2978.42|2978.31|2978.31|0
1639148560000|2021-12-10 15:02:40|2978.36|2978.36|2978.29|2978.29|2978.36|2978.36|2978.26|2978.26|0
1639148570000|2021-12-10 15:02:50|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|0
1639148580000|2021-12-10 15:03:00|2978.28|2978.28|2978.28|2978.28|2978.28|2978.28|2978.28|2978.28|0
1639148600000|2021-12-10 15:03:20|2978.39|2978.39|2978.64|2978.64|2978.64|2978.64|2978.39|2978.39|0
1639148610000|2021-12-10 15:03:30|2978.65|2978.65|2979.09|2979.09|2979.09|2979.09|2978.65|2978.65|0
1639148620000|2021-12-10 15:03:40|2979.15|2979.15|2979.15|2979.15|2979.15|2979.15|2979.15|2979.15|0
1639148630000|2021-12-10 15:03:50|2978.79|2978.79|2978.83|2978.83|2978.83|2978.83|2978.79|2978.79|0
1639148640000|2021-12-10 15:04:00|2978.81|2978.81|2978.77|2978.77|2978.81|2978.81|2978.75|2978.75|0
1639148650000|2021-12-10 15:04:10|2978.66|2978.66|2978.69|2978.69|2978.69|2978.69|2978.66|2978.66|0
1639148660000|2021-12-10 15:04:20|2978.57|2978.57|2978.43|2978.43|2978.57|2978.57|2978.31|2978.31|0
1639148670000|2021-12-10 15:04:30|2978.18|2978.18|2978.18|2978.18|2978.18|2978.18|2978.18|2978.18|0
1639148690000|2021-12-10 15:04:50|2978.29|2978.29|2978.44|2978.44|2978.44|2978.44|2978.29|2978.29|0
1639148700000|2021-12-10 15:05:00|2978.31|2978.31|2977.95|2977.95|2978.31|2978.31|2977.93|2977.93|0
1639148710000|2021-12-10 15:05:10|2977.67|2977.67|2977.88|2977.88|2977.96|2977.96|2977.67|2977.67|0
1639148720000|2021-12-10 15:05:20|2978.27|2978.27|2978.67|2978.67|2978.67|2978.67|2978.27|2978.27|0
1639148740000|2021-12-10 15:05:40|2978.54|2978.54|2978.49|2978.49|2978.54|2978.54|2978.49|2978.49|0
1639148750000|2021-12-10 15:05:50|2978.51|2978.51|2978.51|2978.51|2978.51|2978.51|2978.51|2978.51|0
1639148760000|2021-12-10 15:06:00|2978.58|2978.58|2978.58|2978.58|2978.58|2978.58|2978.58|2978.58|0
1639148770000|2021-12-10 15:06:10|2978.7|2978.7|2978.7|2978.7|2978.7|2978.7|2978.7|2978.7|0
1639148780000|2021-12-10 15:06:20|2978.98|2978.98|2979.02|2979.02|2979.02|2979.02|2978.98|2978.98|0
1639148790000|2021-12-10 15:06:30|2978.93|2978.93|2978.96|2978.96|2978.96|2978.96|2978.91|2978.91|0
1639148800000|2021-12-10 15:06:40|2979.11|2979.11|2979.11|2979.11|2979.23|2979.23|2979.11|2979.11|0
1639148810000|2021-12-10 15:06:50|2979.32|2979.32|2979.03|2979.03|2979.32|2979.32|2979.03|2979.03|0
1639148820000|2021-12-10 15:07:00|2979.32|2979.32|2979.32|2979.32|2979.32|2979.32|2979.32|2979.32|0
1639148830000|2021-12-10 15:07:10|2979.11|2979.11|2979.11|2979.11|2979.11|2979.11|2979.11|2979.11|0
1639148840000|2021-12-10 15:07:20|2979.07|2979.07|2979.07|2979.07|2979.07|2979.07|2979.07|2979.07|0
1639148850000|2021-12-10 15:07:30|2978.94|2978.94|2978.94|2978.94|2978.94|2978.94|2978.94|2978.94|0
1639148860000|2021-12-10 15:07:40|2978.95|2978.95|2978.96|2978.96|2978.96|2978.96|2978.95|2978.95|0
1639148870000|2021-12-10 15:07:50|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|0
1639148890000|2021-12-10 15:08:10|2979.09|2979.09|2979.09|2979.09|2979.09|2979.09|2979.09|2979.09|0
1639148930000|2021-12-10 15:08:50|2979.1|2979.1|2979.1|2979.1|2979.1|2979.1|2979.1|2979.1|0
1639148940000|2021-12-10 15:09:00|2979.24|2979.24|2979.23|2979.23|2979.34|2979.34|2979.23|2979.23|0
1639148950000|2021-12-10 15:09:10|2979.11|2979.11|2979.11|2979.11|2979.11|2979.11|2979.11|2979.11|0
1639148960000|2021-12-10 15:09:20|2979.4|2979.4|2979.36|2979.36|2979.4|2979.4|2979.36|2979.36|0
1639148970000|2021-12-10 15:09:30|2979.46|2979.46|2979.26|2979.26|2979.46|2979.46|2979.26|2979.26|0
1639148980000|2021-12-10 15:09:40|2979.38|2979.38|2979.04|2979.04|2979.4|2979.4|2979.04|2979.04|0
1639149000000|2021-12-10 15:10:00|2978.94|2978.94|2979.22|2979.22|2979.22|2979.22|2978.94|2978.94|0
1639149010000|2021-12-10 15:10:10|2979.26|2979.26|2978.75|2978.75|2979.26|2979.26|2978.69|2978.69|0
1639149030000|2021-12-10 15:10:30|2978.69|2978.69|2978.58|2978.58|2978.69|2978.69|2978.58|2978.58|0
1639149040000|2021-12-10 15:10:40|2978.45|2978.45|2978.51|2978.51|2978.58|2978.58|2978.45|2978.45|0
1639149050000|2021-12-10 15:10:50|2978.47|2978.47|2978.44|2978.44|2978.47|2978.47|2978.44|2978.44|0
1639149070000|2021-12-10 15:11:10|2978.31|2978.31|2978.19|2978.19|2978.31|2978.31|2978.19|2978.19|0
1639149080000|2021-12-10 15:11:20|2978.16|2978.16|2978.55|2978.55|2978.55|2978.55|2978.16|2978.16|0
1639149100000|2021-12-10 15:11:40|2978.34|2978.34|2978.28|2978.28|2978.34|2978.34|2978.28|2978.28|0
1639149120000|2021-12-10 15:12:00|2978.25|2978.25|2978.02|2978.02|2978.25|2978.25|2978.02|2978.02|0
1639149150000|2021-12-10 15:12:30|2978.03|2978.03|2978.03|2978.03|2978.03|2978.03|2978.03|2978.03|0
1639149160000|2021-12-10 15:12:40|2977.91|2977.91|2977.91|2977.91|2977.91|2977.91|2977.91|2977.91|0
1639149170000|2021-12-10 15:12:50|2977.79|2977.79|2977.79|2977.79|2977.79|2977.79|2977.79|2977.79|0
1639149180000|2021-12-10 15:13:00|2977.65|2977.65|2977.79|2977.79|2977.79|2977.79|2977.65|2977.65|0
1639149190000|2021-12-10 15:13:10|2977.9|2977.9|2978.06|2978.06|2978.34|2978.34|2977.9|2977.9|0
1639149200000|2021-12-10 15:13:20|2978.07|2978.07|2977.78|2977.78|2978.07|2978.07|2977.78|2977.78|0
1639149210000|2021-12-10 15:13:30|2977.99|2977.99|2977.79|2977.79|2977.99|2977.99|2977.79|2977.79|0
1639149230000|2021-12-10 15:13:50|2977.81|2977.81|2977.81|2977.81|2977.81|2977.81|2977.81|2977.81|0
1639149240000|2021-12-10 15:14:00|2977.74|2977.74|2977.68|2977.68|2977.74|2977.74|2977.68|2977.68|0
1639149250000|2021-12-10 15:14:10|2977.92|2977.92|2977.99|2977.99|2977.99|2977.99|2977.92|2977.92|0
1639149260000|2021-12-10 15:14:20|2978.01|2978.01|2977.89|2977.89|2978.01|2978.01|2977.78|2977.78|0
1639149280000|2021-12-10 15:14:40|2977.77|2977.77|2977.85|2977.85|2977.85|2977.85|2977.56|2977.56|0
1639149300000|2021-12-10 15:15:00|2977.97|2977.97|2978.02|2978.02|2978.02|2978.02|2977.97|2977.97|0
1639149310000|2021-12-10 15:15:10|2978.03|2978.03|2978.05|2978.05|2978.05|2978.05|2978.03|2978.03|0
1639149320000|2021-12-10 15:15:20|2977.82|2977.82|2977.6|2977.6|2977.82|2977.82|2977.6|2977.6|0
1639149330000|2021-12-10 15:15:30|2977.72|2977.72|2977.72|2977.72|2977.72|2977.72|2977.72|2977.72|0
1639149340000|2021-12-10 15:15:40|2977.84|2977.84|2977.84|2977.84|2977.84|2977.84|2977.84|2977.84|0
1639149360000|2021-12-10 15:16:00|2977.78|2977.78|2977.82|2977.82|2977.82|2977.82|2977.78|2977.78|0
1639149370000|2021-12-10 15:16:10|2977.92|2977.92|2978.08|2978.08|2978.15|2978.15|2977.92|2977.92|0
1639149380000|2021-12-10 15:16:20|2978.37|2978.37|2978.55|2978.55|2978.55|2978.55|2978.37|2978.37|0
1639149390000|2021-12-10 15:16:30|2978.67|2978.67|2978.75|2978.75|2978.75|2978.75|2978.67|2978.67|0
1639149400000|2021-12-10 15:16:40|2978.81|2978.81|2978.94|2978.94|2978.94|2978.94|2978.81|2978.81|0
1639149420000|2021-12-10 15:17:00|2979.14|2979.14|2979.46|2979.46|2979.46|2979.46|2979.14|2979.14|0
1639149430000|2021-12-10 15:17:10|2979.61|2979.61|2980.1|2980.1|2980.1|2980.1|2979.61|2979.61|0
1639149440000|2021-12-10 15:17:20|2980.25|2980.25|2980.27|2980.27|2980.27|2980.27|2979.95|2979.95|0
1639149450000|2021-12-10 15:17:30|2980.29|2980.29|2980.31|2980.31|2980.31|2980.31|2980.29|2980.29|0
1639149470000|2021-12-10 15:17:50|2980.33|2980.33|2980.33|2980.33|2980.33|2980.33|2980.33|2980.33|0
1639149480000|2021-12-10 15:18:00|2980.37|2980.37|2980.15|2980.15|2980.37|2980.37|2980.15|2980.15|0
1639149490000|2021-12-10 15:18:10|2980.14|2980.14|2980.14|2980.14|2980.14|2980.14|2980.14|2980.14|0
1639149510000|2021-12-10 15:18:30|2980.2|2980.2|2980.2|2980.2|2980.2|2980.2|2980.2|2980.2|0
1639149520000|2021-12-10 15:18:40|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|0
1639149540000|2021-12-10 15:19:00|2980.3|2980.3|2980.37|2980.37|2980.37|2980.37|2980.26|2980.26|0
1639149550000|2021-12-10 15:19:10|2980.51|2980.51|2980.76|2980.76|2980.76|2980.76|2980.51|2980.51|0
1639149560000|2021-12-10 15:19:20|2980.78|2980.78|2980.78|2980.78|2980.78|2980.78|2980.78|2980.78|0
1639149570000|2021-12-10 15:19:30|2980.79|2980.79|2980.79|2980.79|2980.79|2980.79|2980.79|2980.79|0
1639149580000|2021-12-10 15:19:40|2981.02|2981.02|2981.02|2981.02|2981.02|2981.02|2981.02|2981.02|0
1639149600000|2021-12-10 15:20:00|2981.03|2981.03|2981.04|2981.04|2981.1|2981.1|2981.03|2981.03|0
1639149610000|2021-12-10 15:20:10|2981.11|2981.11|2981|2981|2981.11|2981.11|2981|2981|0
1639149630000|2021-12-10 15:20:30|2981.14|2981.14|2981.26|2981.26|2981.26|2981.26|2981.14|2981.14|0
1639149640000|2021-12-10 15:20:40|2981.32|2981.32|2981.32|2981.32|2981.32|2981.32|2981.32|2981.32|0
1639149650000|2021-12-10 15:20:50|2981.03|2981.03|2981.44|2981.44|2981.44|2981.44|2981.03|2981.03|0
1639149660000|2021-12-10 15:21:00|2981.32|2981.32|2981.32|2981.32|2981.32|2981.32|2981.32|2981.32|0
1639149670000|2021-12-10 15:21:10|2981.35|2981.35|2981.35|2981.35|2981.35|2981.35|2981.35|2981.35|0
1639149700000|2021-12-10 15:21:40|2981.6|2981.6|2981.6|2981.6|2981.6|2981.6|2981.6|2981.6|0
1639149710000|2021-12-10 15:21:50|2981.64|2981.64|2981.75|2981.75|2981.75|2981.75|2981.64|2981.64|0
1639149720000|2021-12-10 15:22:00|2981.87|2981.87|2981.87|2981.87|2981.87|2981.87|2981.87|2981.87|0
1639149740000|2021-12-10 15:22:20|2981.75|2981.75|2981.75|2981.75|2981.75|2981.75|2981.75|2981.75|0
1639149770000|2021-12-10 15:22:50|2981.69|2981.69|2981.69|2981.69|2981.69|2981.69|2981.69|2981.69|0
1639149780000|2021-12-10 15:23:00|2981.62|2981.62|2981.51|2981.51|2981.62|2981.62|2981.51|2981.51|0
1639149790000|2021-12-10 15:23:10|2981.53|2981.53|2981.59|2981.59|2981.59|2981.59|2981.53|2981.53|0
1639149800000|2021-12-10 15:23:20|2981.62|2981.62|2981.62|2981.62|2981.62|2981.62|2981.62|2981.62|0
1639149820000|2021-12-10 15:23:40|2981.33|2981.33|2980.14|2980.14|2981.33|2981.33|2980.14|2980.14|0
1639149830000|2021-12-10 15:23:50|2980.04|2980.04|2979.97|2979.97|2980.04|2980.04|2979.93|2979.93|0
1639149840000|2021-12-10 15:24:00|2979.94|2979.94|2979.82|2979.82|2979.94|2979.94|2979.82|2979.82|0
1639149860000|2021-12-10 15:24:20|2979.75|2979.75|2979.53|2979.53|2979.75|2979.75|2979.53|2979.53|0
1639149890000|2021-12-10 15:24:50|2979.41|2979.41|2979.45|2979.45|2979.45|2979.45|2979.41|2979.41|0
1639149900000|2021-12-10 15:25:00|2979.35|2979.35|2979.35|2979.35|2979.35|2979.35|2979.35|2979.35|0
1639149920000|2021-12-10 15:25:20|2979.28|2979.28|2979.28|2979.28|2979.28|2979.28|2979.28|2979.28|0
1639149930000|2021-12-10 15:25:30|2979.22|2979.22|2979.22|2979.22|2979.22|2979.22|2979.22|2979.22|0
1639149950000|2021-12-10 15:25:50|2979.09|2979.09|2979.01|2979.01|2979.09|2979.09|2979.01|2979.01|0
1639149960000|2021-12-10 15:26:00|2978.91|2978.91|2978.79|2978.79|2978.91|2978.91|2978.79|2978.79|0
1639149970000|2021-12-10 15:26:10|2978.35|2978.35|2978.14|2978.14|2978.38|2978.38|2978.14|2978.14|0
1639149980000|2021-12-10 15:26:20|2978.04|2978.04|2978.03|2978.03|2978.04|2978.04|2978.03|2978.03|0
1639150010000|2021-12-10 15:26:50|2977.96|2977.96|2977.96|2977.96|2977.96|2977.96|2977.96|2977.96|0
1639150030000|2021-12-10 15:27:10|2977.84|2977.84|2977.84|2977.84|2977.84|2977.84|2977.84|2977.84|0
1639150040000|2021-12-10 15:27:20|2977.89|2977.89|2977.89|2977.89|2977.89|2977.89|2977.89|2977.89|0
1639150060000|2021-12-10 15:27:40|2977.85|2977.85|2977.85|2977.85|2977.85|2977.85|2977.85|2977.85|0
1639150080000|2021-12-10 15:28:00|2977.79|2977.79|2977.7|2977.7|2977.79|2977.79|2977.7|2977.7|0
1639150090000|2021-12-10 15:28:10|2977.55|2977.55|2977.5|2977.5|2977.55|2977.55|2977.44|2977.44|0
1639150100000|2021-12-10 15:28:20|2977.55|2977.55|2977.55|2977.55|2977.55|2977.55|2977.55|2977.55|0
1639150110000|2021-12-10 15:28:30|2977.27|2977.27|2977.21|2977.21|2977.27|2977.27|2977.21|2977.21|0
1639150120000|2021-12-10 15:28:40|2976.78|2976.78|2976.44|2976.44|2976.78|2976.78|2976.39|2976.39|0
1639150130000|2021-12-10 15:28:50|2976.29|2976.29|2976.92|2976.92|2976.92|2976.92|2976.29|2976.29|0
1639150140000|2021-12-10 15:29:00|2976.98|2976.98|2977.06|2977.06|2977.06|2977.06|2976.9|2976.9|0
1639150150000|2021-12-10 15:29:10|2977|2977|2977|2977|2977|2977|2977|2977|0
1639150160000|2021-12-10 15:29:20|2977.03|2977.03|2977.03|2977.03|2977.03|2977.03|2977.03|2977.03|0
1639150170000|2021-12-10 15:29:30|2977.13|2977.13|2977.13|2977.13|2977.13|2977.13|2977.13|2977.13|0
1639150190000|2021-12-10 15:29:50|2977.2|2977.2|2977.27|2977.27|2977.27|2977.27|2977.2|2977.2|0
1639150200000|2021-12-10 15:30:00|2977.25|2977.25|2977.16|2977.16|2977.25|2977.25|2977.16|2977.16|0
1639150210000|2021-12-10 15:30:10|2977.13|2977.13|2977.12|2977.12|2977.13|2977.13|2977.12|2977.12|0
1639150220000|2021-12-10 15:30:20|2976.92|2976.92|2976.91|2976.91|2976.92|2976.92|2976.91|2976.91|0
1639150230000|2021-12-10 15:30:30|2976.86|2976.86|2976.86|2976.86|2976.86|2976.86|2976.86|2976.86|0
1639150250000|2021-12-10 15:30:50|2976.85|2976.85|2976.85|2976.85|2976.85|2976.85|2976.85|2976.85|0
1639150260000|2021-12-10 15:31:00|2976.6|2976.6|2975.73|2975.73|2976.6|2976.6|2975.73|2975.73|0
1639150270000|2021-12-10 15:31:10|2975.66|2975.66|2975.66|2975.66|2975.66|2975.66|2975.66|2975.66|0
1639150280000|2021-12-10 15:31:20|2975.61|2975.61|2975.73|2975.73|2975.73|2975.73|2975.61|2975.61|0
1639150290000|2021-12-10 15:31:30|2975.66|2975.66|2975.66|2975.66|2975.66|2975.66|2975.66|2975.66|0
1639150300000|2021-12-10 15:31:40|2975.86|2975.86|2975.6|2975.6|2975.86|2975.86|2975.6|2975.6|0
1639150320000|2021-12-10 15:32:00|2975.31|2975.31|2975.31|2975.31|2975.31|2975.31|2975.31|2975.31|0
1639150330000|2021-12-10 15:32:10|2975.33|2975.33|2975.33|2975.33|2975.33|2975.33|2975.33|2975.33|0
1639150340000|2021-12-10 15:32:20|2975.21|2975.21|2975.21|2975.21|2975.21|2975.21|2975.21|2975.21|0
1639150370000|2021-12-10 15:32:50|2975.33|2975.33|2975.45|2975.45|2975.45|2975.45|2975.33|2975.33|0
1639150380000|2021-12-10 15:33:00|2975.47|2975.47|2975.35|2975.35|2975.47|2975.47|2975.35|2975.35|0
1639150390000|2021-12-10 15:33:10|2975.23|2975.23|2975.15|2975.15|2975.23|2975.23|2975.15|2975.15|0
1639150400000|2021-12-10 15:33:20|2975.05|2975.05|2975.01|2975.01|2975.05|2975.05|2975.01|2975.01|0
1639150410000|2021-12-10 15:33:30|2974.99|2974.99|2975.35|2975.35|2975.35|2975.35|2974.99|2974.99|0
1639150430000|2021-12-10 15:33:50|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|0
1639150440000|2021-12-10 15:34:00|2975.13|2975.13|2975.06|2975.06|2975.13|2975.13|2975.06|2975.06|0
1639150450000|2021-12-10 15:34:10|2974.95|2974.95|2975.06|2975.06|2975.06|2975.06|2974.95|2974.95|0
1639150460000|2021-12-10 15:34:20|2975.19|2975.19|2975.16|2975.16|2975.21|2975.21|2975.16|2975.16|0
1639150470000|2021-12-10 15:34:30|2975.1|2975.1|2974.71|2974.71|2975.1|2975.1|2974.71|2974.71|0
1639150480000|2021-12-10 15:34:40|2974.64|2974.64|2974.29|2974.29|2974.64|2974.64|2974.29|2974.29|0
1639150490000|2021-12-10 15:34:50|2974.16|2974.16|2973.9|2973.9|2974.18|2974.18|2973.9|2973.9|0
1639150500000|2021-12-10 15:35:00|2973.75|2973.75|2973.69|2973.69|2973.75|2973.75|2973.69|2973.69|0
1639150510000|2021-12-10 15:35:10|2973.6|2973.6|2973.64|2973.64|2973.64|2973.64|2973.6|2973.6|0
1639150520000|2021-12-10 15:35:20|2973.6|2973.6|2973.6|2973.6|2973.6|2973.6|2973.6|2973.6|0
1639150530000|2021-12-10 15:35:30|2973.48|2973.48|2973.18|2973.18|2973.48|2973.48|2973.18|2973.18|0
1639150540000|2021-12-10 15:35:40|2973.13|2973.13|2973.01|2973.01|2973.15|2973.15|2973.01|2973.01|0
1639150550000|2021-12-10 15:35:50|2972.95|2972.95|2972.9|2972.9|2973.26|2973.26|2972.9|2972.9|0
1639150560000|2021-12-10 15:36:00|2972.85|2972.85|2972.83|2972.83|2972.85|2972.85|2972.83|2972.83|0
1639150570000|2021-12-10 15:36:10|2972.55|2972.55|2972.26|2972.26|2972.55|2972.55|2972.26|2972.26|0
1639150580000|2021-12-10 15:36:20|2971.87|2971.87|2972.26|2972.26|2972.26|2972.26|2971.87|2971.87|0
1639150590000|2021-12-10 15:36:30|2972.39|2972.39|2972.47|2972.47|2972.47|2972.47|2972.39|2972.39|0
1639150600000|2021-12-10 15:36:40|2972.43|2972.43|2972.28|2972.28|2972.43|2972.43|2972.26|2972.26|0
1639150610000|2021-12-10 15:36:50|2972.3|2972.3|2972.31|2972.31|2972.31|2972.31|2972.3|2972.3|0
1639150620000|2021-12-10 15:37:00|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|0
1639150630000|2021-12-10 15:37:10|2972.57|2972.57|2972.55|2972.55|2972.57|2972.57|2972.55|2972.55|0
1639150640000|2021-12-10 15:37:20|2972.4|2972.4|2972.4|2972.4|2972.4|2972.4|2972.4|2972.4|0
1639150650000|2021-12-10 15:37:30|2972.47|2972.47|2972.54|2972.54|2972.54|2972.54|2972.47|2972.47|0
1639150660000|2021-12-10 15:37:40|2972.59|2972.59|2972.54|2972.54|2972.59|2972.59|2972.54|2972.54|0
1639150680000|2021-12-10 15:38:00|2972.65|2972.65|2972.7|2972.7|2972.7|2972.7|2972.65|2972.65|0
1639150730000|2021-12-10 15:38:50|2972.99|2972.99|2972.7|2972.7|2972.99|2972.99|2972.7|2972.7|0
1639150760000|2021-12-10 15:39:20|2972.72|2972.72|2972.72|2972.72|2972.72|2972.72|2972.72|2972.72|0
1639150800000|2021-12-10 15:40:00|2972.6|2972.6|2972.51|2972.51|2972.6|2972.6|2972.51|2972.51|0
1639150810000|2021-12-10 15:40:10|2972.39|2972.39|2972.39|2972.39|2972.39|2972.39|2972.39|2972.39|0
1639150820000|2021-12-10 15:40:20|2972.45|2972.45|2972.45|2972.45|2972.45|2972.45|2972.45|2972.45|0
1639150830000|2021-12-10 15:40:30|2972.33|2972.33|2971.76|2971.76|2972.37|2972.37|2971.76|2971.76|0
1639150840000|2021-12-10 15:40:40|2971.61|2971.61|2971.24|2971.24|2971.61|2971.61|2971.24|2971.24|0
1639150860000|2021-12-10 15:41:00|2970.83|2970.83|2970.79|2970.79|2970.83|2970.83|2970.79|2970.79|0
1639150870000|2021-12-10 15:41:10|2970.75|2970.75|2970.75|2970.75|2970.75|2970.75|2970.75|2970.75|0
1639150880000|2021-12-10 15:41:20|2970.7|2970.7|2970.78|2970.78|2970.78|2970.78|2970.58|2970.58|0
1639150890000|2021-12-10 15:41:30|2970.85|2970.85|2970.85|2970.85|2970.85|2970.85|2970.85|2970.85|0
1639150900000|2021-12-10 15:41:40|2970.11|2970.11|2969.83|2969.83|2970.11|2970.11|2969.83|2969.83|0
1639150910000|2021-12-10 15:41:50|2969.7|2969.7|2969.7|2969.7|2969.7|2969.7|2969.7|2969.7|0
1639150920000|2021-12-10 15:42:00|2969.74|2969.74|2969.74|2969.74|2969.74|2969.74|2969.74|2969.74|0
1639150940000|2021-12-10 15:42:20|2969.63|2969.63|2969.45|2969.45|2969.63|2969.63|2969.45|2969.45|0
1639150950000|2021-12-10 15:42:30|2969.74|2969.74|2969.74|2969.74|2969.74|2969.74|2969.74|2969.74|0
1639150960000|2021-12-10 15:42:40|2969.68|2969.68|2969.62|2969.62|2969.68|2969.68|2969.62|2969.62|0
1639150970000|2021-12-10 15:42:50|2969.49|2969.49|2969.49|2969.49|2969.49|2969.49|2969.49|2969.49|0
1639150980000|2021-12-10 15:43:00|2969.56|2969.56|2968.85|2968.85|2969.56|2969.56|2968.85|2968.85|0
1639151000000|2021-12-10 15:43:20|2968.73|2968.73|2968.58|2968.58|2968.73|2968.73|2968.58|2968.58|0
1639151010000|2021-12-10 15:43:30|2968.57|2968.57|2968.25|2968.25|2968.57|2968.57|2968.25|2968.25|0
1639151040000|2021-12-10 15:44:00|2968.54|2968.54|2968.85|2968.85|2968.91|2968.91|2968.54|2968.54|0
1639151050000|2021-12-10 15:44:10|2968.79|2968.79|2968.67|2968.67|2968.79|2968.79|2968.67|2968.67|0
1639151060000|2021-12-10 15:44:20|2968.62|2968.62|2968.62|2968.62|2968.62|2968.62|2968.62|2968.62|0
1639151080000|2021-12-10 15:44:40|2968.48|2968.48|2968.59|2968.59|2968.59|2968.59|2968.48|2968.48|0
1639151110000|2021-12-10 15:45:10|2968.6|2968.6|2968.6|2968.6|2968.6|2968.6|2968.6|2968.6|0
1639151120000|2021-12-10 15:45:20|2968.67|2968.67|2968.67|2968.67|2968.67|2968.67|2968.67|2968.67|0
1639151150000|2021-12-10 15:45:50|2968.55|2968.55|2968.55|2968.55|2968.55|2968.55|2968.55|2968.55|0
1639151160000|2021-12-10 15:46:00|2968.26|2968.26|2968.03|2968.03|2968.26|2968.26|2968.03|2968.03|0
1639151180000|2021-12-10 15:46:20|2968.05|2968.05|2967.86|2967.86|2968.05|2968.05|2967.86|2967.86|0
1639151190000|2021-12-10 15:46:30|2967.98|2967.98|2967.92|2967.92|2967.98|2967.98|2967.92|2967.92|0
1639151200000|2021-12-10 15:46:40|2967.89|2967.89|2967.93|2967.93|2967.93|2967.93|2967.83|2967.83|0
1639151220000|2021-12-10 15:47:00|2968.08|2968.08|2968.32|2968.32|2968.32|2968.32|2968.08|2968.08|0
1639151230000|2021-12-10 15:47:10|2968.38|2968.38|2968.38|2968.38|2968.38|2968.38|2968.38|2968.38|0
1639151250000|2021-12-10 15:47:30|2968.32|2968.32|2968.32|2968.32|2968.39|2968.39|2968.32|2968.32|0
1639151260000|2021-12-10 15:47:40|2968.26|2968.26|2968.18|2968.18|2968.26|2968.26|2968.18|2968.18|0
1639151280000|2021-12-10 15:48:00|2968.12|2968.12|2968.05|2968.05|2968.12|2968.12|2968.05|2968.05|0
1639151290000|2021-12-10 15:48:10|2967.9|2967.9|2967.97|2967.97|2967.97|2967.97|2967.9|2967.9|0
1639151310000|2021-12-10 15:48:30|2968.08|2968.08|2968.2|2968.2|2968.2|2968.2|2968.08|2968.08|0
1639151320000|2021-12-10 15:48:40|2967.97|2967.97|2967.97|2967.97|2967.97|2967.97|2967.86|2967.86|0
1639151330000|2021-12-10 15:48:50|2967.82|2967.82|2967.63|2967.63|2967.82|2967.82|2967.63|2967.63|0
1639151340000|2021-12-10 15:49:00|2967.38|2967.38|2967.38|2967.38|2967.38|2967.38|2967.38|2967.38|0
1639151350000|2021-12-10 15:49:10|2966.81|2966.81|2966.81|2966.81|2966.81|2966.81|2966.81|2966.81|0
1639151360000|2021-12-10 15:49:20|2966.53|2966.53|2966.53|2966.53|2966.53|2966.53|2966.53|2966.53|0
1639151400000|2021-12-10 15:50:00|2966.51|2966.51|2966.51|2966.51|2966.51|2966.51|2966.51|2966.51|0
1639151410000|2021-12-10 15:50:10|2965.94|2965.94|2965.94|2965.94|2965.94|2965.94|2965.94|2965.94|0
1639151420000|2021-12-10 15:50:20|2965.68|2965.68|2965.52|2965.52|2965.75|2965.75|2965.52|2965.52|0
1639151430000|2021-12-10 15:50:30|2965.33|2965.33|2965.33|2965.33|2965.33|2965.33|2965.33|2965.33|0
1639151440000|2021-12-10 15:50:40|2965.23|2965.23|2965.23|2965.23|2965.23|2965.23|2965.23|2965.23|0
1639151460000|2021-12-10 15:51:00|2965.1|2965.1|2965.1|2965.1|2965.1|2965.1|2965.1|2965.1|0
1639151470000|2021-12-10 15:51:10|2965.17|2965.17|2965.2|2965.2|2965.2|2965.2|2965.06|2965.06|0
1639151480000|2021-12-10 15:51:20|2965.25|2965.25|2965.35|2965.35|2965.38|2965.38|2965.2|2965.2|0
1639151520000|2021-12-10 15:52:00|2965.29|2965.29|2965.29|2965.29|2965.29|2965.29|2965.29|2965.29|0
1639151530000|2021-12-10 15:52:10|2965.17|2965.17|2964.43|2964.43|2965.17|2965.17|2964.43|2964.43|0
1639151540000|2021-12-10 15:52:20|2964.25|2964.25|2964.22|2964.22|2964.25|2964.25|2964.22|2964.22|0
1639151550000|2021-12-10 15:52:30|2964.23|2964.23|2964.23|2964.23|2964.23|2964.23|2964.23|2964.23|0
1639151580000|2021-12-10 15:53:00|2964.09|2964.09|2964.09|2964.09|2964.09|2964.09|2964.09|2964.09|0
1639151590000|2021-12-10 15:53:10|2964.11|2964.11|2964.11|2964.11|2964.11|2964.11|2964.11|2964.11|0
1639151600000|2021-12-10 15:53:20|2964.07|2964.07|2964.07|2964.07|2964.07|2964.07|2964.07|2964.07|0
1639151620000|2021-12-10 15:53:40|2964.08|2964.08|2964.38|2964.38|2964.38|2964.38|2964.08|2964.08|0
1639151630000|2021-12-10 15:53:50|2964.5|2964.5|2964.64|2964.64|2964.64|2964.64|2964.5|2964.5|0
1639151640000|2021-12-10 15:54:00|2964.54|2964.54|2964.55|2964.55|2964.55|2964.55|2964.54|2964.54|0
1639151660000|2021-12-10 15:54:20|2964.44|2964.44|2964.46|2964.46|2964.46|2964.46|2964.33|2964.33|0
1639151670000|2021-12-10 15:54:30|2964.47|2964.47|2964.46|2964.46|2964.47|2964.47|2964.46|2964.46|0
1639151680000|2021-12-10 15:54:40|2964.42|2964.42|2964.03|2964.03|2964.42|2964.42|2964.03|2964.03|0
1639151690000|2021-12-10 15:54:50|2964.13|2964.13|2964.06|2964.06|2964.21|2964.21|2964.06|2964.06|0
1639151710000|2021-12-10 15:55:10|2964.03|2964.03|2964.31|2964.31|2964.31|2964.31|2964.03|2964.03|0
1639151720000|2021-12-10 15:55:20|2964.18|2964.18|2964.22|2964.22|2964.29|2964.29|2964.18|2964.18|0
1639151730000|2021-12-10 15:55:30|2964.28|2964.28|2964.28|2964.28|2964.28|2964.28|2964.28|2964.28|0
1639151740000|2021-12-10 15:55:40|2964.22|2964.22|2964.22|2964.22|2964.22|2964.22|2964.22|2964.22|0
1639151750000|2021-12-10 15:55:50|2964.23|2964.23|2964.23|2964.23|2964.23|2964.23|2964.23|2964.23|0
1639151760000|2021-12-10 15:56:00|2964.17|2964.17|2963.53|2963.53|2964.28|2964.28|2963.49|2963.49|0
1639151770000|2021-12-10 15:56:10|2963.4|2963.4|2963.4|2963.4|2963.4|2963.4|2963.36|2963.36|0
1639151800000|2021-12-10 15:56:40|2963.33|2963.33|2963.4|2963.4|2963.4|2963.4|2963.33|2963.33|0
1639151810000|2021-12-10 15:56:50|2963.27|2963.27|2963.22|2963.22|2963.27|2963.27|2963.22|2963.22|0
1639151820000|2021-12-10 15:57:00|2963.09|2963.09|2963.14|2963.14|2963.21|2963.21|2963.09|2963.09|0
1639151830000|2021-12-10 15:57:10|2962.73|2962.73|2962.73|2962.73|2962.73|2962.73|2962.73|2962.73|0
1639151840000|2021-12-10 15:57:20|2962.58|2962.58|2962.58|2962.58|2962.58|2962.58|2962.58|2962.58|0
1639151850000|2021-12-10 15:57:30|2962.64|2962.64|2962.69|2962.69|2962.69|2962.69|2962.64|2962.64|0
1639151860000|2021-12-10 15:57:40|2962.57|2962.57|2962.55|2962.55|2962.57|2962.57|2962.55|2962.55|0
1639151870000|2021-12-10 15:57:50|2962.59|2962.59|2962.59|2962.59|2962.59|2962.59|2962.59|2962.59|0
1639151890000|2021-12-10 15:58:10|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|0
1639151900000|2021-12-10 15:58:20|2963.04|2963.04|2963.04|2963.04|2963.04|2963.04|2963|2963|0
1639151910000|2021-12-10 15:58:30|2963.06|2963.06|2963.07|2963.07|2963.07|2963.07|2963.06|2963.06|0
1639151920000|2021-12-10 15:58:40|2963.08|2963.08|2963.1|2963.1|2963.1|2963.1|2963.08|2963.08|0
1639151930000|2021-12-10 15:58:50|2963.03|2963.03|2963.07|2963.07|2963.07|2963.07|2963.03|2963.03|0
1639151940000|2021-12-10 15:59:00|2963.09|2963.09|2963.09|2963.09|2963.09|2963.09|2963.09|2963.09|0
1639151950000|2021-12-10 15:59:10|2963.02|2963.02|2963.02|2963.02|2963.02|2963.02|2963.02|2963.02|0
1639151960000|2021-12-10 15:59:20|2962.87|2962.87|2962.87|2962.87|2962.89|2962.89|2962.87|2962.87|0
1639151980000|2021-12-10 15:59:40|2962.89|2962.89|2962.69|2962.69|2962.89|2962.89|2962.69|2962.69|0
1639151990000|2021-12-10 15:59:50|2962.75|2962.75|2962.85|2962.85|2962.85|2962.85|2962.71|2962.71|0
1639152000000|2021-12-10 16:00:00|2962.81|2962.81|2962.83|2962.83|2962.83|2962.83|2962.76|2962.76|0
1639152010000|2021-12-10 16:00:10|2962.85|2962.85|2962.8|2962.8|2962.85|2962.85|2962.8|2962.8|0
1639152020000|2021-12-10 16:00:20|2963.08|2963.08|2963.2|2963.2|2963.2|2963.2|2963.08|2963.08|0
1639152030000|2021-12-10 16:00:30|2963.27|2963.27|2963.64|2963.64|2963.64|2963.64|2963.27|2963.27|0
1639152040000|2021-12-10 16:00:40|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|0
1639152070000|2021-12-10 16:01:10|2963.57|2963.57|2963.52|2963.52|2963.57|2963.57|2963.52|2963.52|0
1639152080000|2021-12-10 16:01:20|2963.45|2963.45|2963.45|2963.45|2963.45|2963.45|2963.45|2963.45|0
1639152090000|2021-12-10 16:01:30|2963.3|2963.3|2963.3|2963.3|2963.3|2963.3|2963.3|2963.3|0
1639152110000|2021-12-10 16:01:50|2963.24|2963.24|2963.24|2963.24|2963.24|2963.24|2963.24|2963.24|0
1639152130000|2021-12-10 16:02:10|2963.52|2963.52|2963.37|2963.37|2963.65|2963.65|2963.37|2963.37|0
1639152140000|2021-12-10 16:02:20|2963.31|2963.31|2963.37|2963.37|2963.37|2963.37|2963.31|2963.31|0
1639152150000|2021-12-10 16:02:30|2963.41|2963.41|2963.3|2963.3|2963.41|2963.41|2963.3|2963.3|0
1639152160000|2021-12-10 16:02:40|2963.25|2963.25|2963.36|2963.36|2963.36|2963.36|2963.25|2963.25|0
1639152170000|2021-12-10 16:02:50|2963.39|2963.39|2963.3|2963.3|2963.45|2963.45|2963.3|2963.3|0
1639152180000|2021-12-10 16:03:00|2963.08|2963.08|2963.13|2963.13|2963.13|2963.13|2963.08|2963.08|0
1639152190000|2021-12-10 16:03:10|2963.02|2963.02|2962.8|2962.8|2963.04|2963.04|2962.8|2962.8|0
1639152200000|2021-12-10 16:03:20|2962.78|2962.78|2962.81|2962.81|2962.81|2962.81|2962.78|2962.78|0
1639152210000|2021-12-10 16:03:30|2962.95|2962.95|2962.71|2962.71|2962.95|2962.95|2962.63|2962.63|0
1639152220000|2021-12-10 16:03:40|2962.64|2962.64|2962.64|2962.64|2962.64|2962.64|2962.64|2962.64|0
1639152230000|2021-12-10 16:03:50|2962.54|2962.54|2961.7|2961.7|2962.54|2962.54|2961.63|2961.63|0
1639152240000|2021-12-10 16:04:00|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|0
1639152250000|2021-12-10 16:04:10|2961.6|2961.6|2961.6|2961.6|2961.6|2961.6|2961.6|2961.6|0
1639152260000|2021-12-10 16:04:20|2961.54|2961.54|2961.67|2961.67|2961.67|2961.67|2961.54|2961.54|0
1639152270000|2021-12-10 16:04:30|2961.55|2961.55|2961.27|2961.27|2961.55|2961.55|2961.27|2961.27|0
1639152280000|2021-12-10 16:04:40|2961.31|2961.31|2961.45|2961.45|2961.45|2961.45|2961.31|2961.31|0
1639152300000|2021-12-10 16:05:00|2961.51|2961.51|2961.6|2961.6|2961.62|2961.62|2961.51|2961.51|0
1639152310000|2021-12-10 16:05:10|2961.71|2961.71|2961.67|2961.67|2961.71|2961.71|2961.67|2961.67|0
1639152320000|2021-12-10 16:05:20|2961.56|2961.56|2961.85|2961.85|2961.89|2961.89|2961.48|2961.48|0
1639152330000|2021-12-10 16:05:30|2961.84|2961.84|2961.84|2961.84|2961.84|2961.84|2961.84|2961.84|0
1639152340000|2021-12-10 16:05:40|2961.73|2961.73|2961.61|2961.61|2961.73|2961.73|2961.61|2961.61|0
1639152350000|2021-12-10 16:05:50|2961.49|2961.49|2961.54|2961.54|2961.54|2961.54|2961.49|2961.49|0
1639152360000|2021-12-10 16:06:00|2961.66|2961.66|2961.64|2961.64|2961.69|2961.69|2961.64|2961.64|0
1639152380000|2021-12-10 16:06:20|2961.69|2961.69|2961.61|2961.61|2961.69|2961.69|2961.48|2961.48|0
1639152390000|2021-12-10 16:06:30|2961.73|2961.73|2961.73|2961.73|2961.73|2961.73|2961.73|2961.73|0
1639152410000|2021-12-10 16:06:50|2961.44|2961.44|2961.39|2961.39|2961.44|2961.44|2961.39|2961.39|0
1639152420000|2021-12-10 16:07:00|2961.44|2961.44|2961.39|2961.39|2961.44|2961.44|2961.39|2961.39|0
1639152430000|2021-12-10 16:07:10|2961.48|2961.48|2961.43|2961.43|2961.48|2961.48|2961.38|2961.38|0
1639152440000|2021-12-10 16:07:20|2961.31|2961.31|2961.09|2961.09|2961.31|2961.31|2961.09|2961.09|0
1639152450000|2021-12-10 16:07:30|2961.03|2961.03|2961.09|2961.09|2961.09|2961.09|2961.03|2961.03|0
1639152470000|2021-12-10 16:07:50|2961.03|2961.03|2961.42|2961.42|2961.42|2961.42|2961.03|2961.03|0
1639152480000|2021-12-10 16:08:00|2961.31|2961.31|2961.15|2961.15|2961.31|2961.31|2961.15|2961.15|0
1639152490000|2021-12-10 16:08:10|2961.12|2961.12|2961.13|2961.13|2961.19|2961.19|2961.12|2961.12|0
1639152510000|2021-12-10 16:08:30|2960.84|2960.84|2960.74|2960.74|2960.89|2960.89|2960.74|2960.74|0
1639152520000|2021-12-10 16:08:40|2960.79|2960.79|2960.46|2960.46|2960.79|2960.79|2960.31|2960.31|0
1639152540000|2021-12-10 16:09:00|2960.26|2960.26|2960.26|2960.26|2960.26|2960.26|2960.26|2960.26|0
1639152550000|2021-12-10 16:09:10|2960.2|2960.2|2960.2|2960.2|2960.2|2960.2|2960.2|2960.2|0
1639152560000|2021-12-10 16:09:20|2960.08|2960.08|2960.04|2960.04|2960.08|2960.08|2960.04|2960.04|0
1639152570000|2021-12-10 16:09:30|2960.15|2960.15|2960.15|2960.15|2960.15|2960.15|2960.15|2960.15|0
1639152600000|2021-12-10 16:10:00|2960.09|2960.09|2959.47|2959.47|2960.09|2960.09|2959.36|2959.36|0
1639152610000|2021-12-10 16:10:10|2959.45|2959.45|2959.39|2959.39|2959.45|2959.45|2959.39|2959.39|0
1639152620000|2021-12-10 16:10:20|2959.33|2959.33|2959.32|2959.32|2959.33|2959.33|2959.32|2959.32|0
1639152630000|2021-12-10 16:10:30|2959.19|2959.19|2959.25|2959.25|2959.25|2959.25|2959.19|2959.19|0
1639152640000|2021-12-10 16:10:40|2959.05|2959.05|2959.05|2959.05|2959.12|2959.12|2959.05|2959.05|0
1639152650000|2021-12-10 16:10:50|2959.12|2959.12|2959.18|2959.18|2959.18|2959.18|2959.12|2959.12|0
1639152660000|2021-12-10 16:11:00|2959.07|2959.07|2958.9|2958.9|2959.07|2959.07|2958.9|2958.9|0
1639152670000|2021-12-10 16:11:10|2959.06|2959.06|2959.06|2959.06|2959.06|2959.06|2959.06|2959.06|0
1639152690000|2021-12-10 16:11:30|2958.77|2958.77|2958.64|2958.64|2958.77|2958.77|2958.64|2958.64|0
1639152700000|2021-12-10 16:11:40|2958.71|2958.71|2958.71|2958.71|2958.71|2958.71|2958.71|2958.71|0
1639152710000|2021-12-10 16:11:50|2958.69|2958.69|2958.72|2958.72|2958.72|2958.72|2958.69|2958.69|0
1639152720000|2021-12-10 16:12:00|2958.79|2958.79|2959|2959|2959|2959|2958.72|2958.72|0
1639152730000|2021-12-10 16:12:10|2959.07|2959.07|2959.07|2959.07|2959.07|2959.07|2959.07|2959.07|0
1639152740000|2021-12-10 16:12:20|2959|2959|2958.76|2958.76|2959.19|2959.19|2958.76|2958.76|0
1639152750000|2021-12-10 16:12:30|2958.69|2958.69|2958.68|2958.68|2958.82|2958.82|2958.68|2958.68|0
1639152760000|2021-12-10 16:12:40|2958.81|2958.81|2958.81|2958.81|2958.81|2958.81|2958.81|2958.81|0
1639152770000|2021-12-10 16:12:50|2959.09|2959.09|2958.58|2958.58|2959.09|2959.09|2958.51|2958.51|0
1639152780000|2021-12-10 16:13:00|2958.55|2958.55|2958.51|2958.51|2958.55|2958.55|2958.51|2958.51|0
1639152790000|2021-12-10 16:13:10|2958.48|2958.48|2958.48|2958.48|2958.48|2958.48|2958.48|2958.48|0
1639152800000|2021-12-10 16:13:20|2958.33|2958.33|2958.19|2958.19|2958.33|2958.33|2958.18|2958.18|0
1639152830000|2021-12-10 16:13:50|2958.15|2958.15|2958.27|2958.27|2958.27|2958.27|2958.15|2958.15|0
1639152840000|2021-12-10 16:14:00|2958.37|2958.37|2958.27|2958.27|2958.37|2958.37|2958.27|2958.27|0
1639152850000|2021-12-10 16:14:10|2958.3|2958.3|2958.68|2958.68|2958.68|2958.68|2958.3|2958.3|0
1639152860000|2021-12-10 16:14:20|2958.81|2958.81|2958.68|2958.68|2958.81|2958.81|2958.68|2958.68|0
1639152870000|2021-12-10 16:14:30|2958.73|2958.73|2958.82|2958.82|2958.82|2958.82|2958.73|2958.73|0
1639152880000|2021-12-10 16:14:40|2958.94|2958.94|2958.94|2958.94|2958.94|2958.94|2958.94|2958.94|0
1639152890000|2021-12-10 16:14:50|2958.98|2958.98|2958.98|2958.98|2958.98|2958.98|2958.98|2958.98|0
1639152900000|2021-12-10 16:15:00|2959.05|2959.05|2959.06|2959.06|2959.06|2959.06|2959.05|2959.05|0
1639152910000|2021-12-10 16:15:10|2958.99|2958.99|2958.9|2958.9|2959.05|2959.05|2958.72|2958.72|0
1639152920000|2021-12-10 16:15:20|2959.1|2959.1|2959.14|2959.14|2959.14|2959.14|2959.1|2959.1|0
1639152940000|2021-12-10 16:15:40|2959.21|2959.21|2959.14|2959.14|2959.21|2959.21|2959.14|2959.14|0
1639152950000|2021-12-10 16:15:50|2959.2|2959.2|2959.49|2959.49|2959.49|2959.49|2959.2|2959.2|0
1639152970000|2021-12-10 16:16:10|2959.56|2959.56|2959.67|2959.67|2959.67|2959.67|2959.52|2959.52|0
1639152980000|2021-12-10 16:16:20|2959.73|2959.73|2959.73|2959.73|2959.73|2959.73|2959.73|2959.73|0
1639153000000|2021-12-10 16:16:40|2959.85|2959.85|2959.85|2959.85|2959.85|2959.85|2959.85|2959.85|0
1639153010000|2021-12-10 16:16:50|2959.78|2959.78|2959.62|2959.62|2959.78|2959.78|2959.5|2959.5|0
1639153020000|2021-12-10 16:17:00|2959.68|2959.68|2959.68|2959.68|2959.68|2959.68|2959.68|2959.68|0
1639153030000|2021-12-10 16:17:10|2959.4|2959.4|2959.25|2959.25|2959.4|2959.4|2959.25|2959.25|0
1639153040000|2021-12-10 16:17:20|2959.26|2959.26|2959.1|2959.1|2959.26|2959.26|2959.1|2959.1|0
1639153050000|2021-12-10 16:17:30|2958.98|2958.98|2958.98|2958.98|2958.98|2958.98|2958.98|2958.98|0
1639153060000|2021-12-10 16:17:40|2959.11|2959.11|2959.11|2959.11|2959.11|2959.11|2959.11|2959.11|0
1639153070000|2021-12-10 16:17:50|2959.3|2959.3|2959.3|2959.3|2959.3|2959.3|2959.3|2959.3|0
1639153080000|2021-12-10 16:18:00|2959.43|2959.43|2959.43|2959.43|2959.43|2959.43|2959.43|2959.43|0
1639153090000|2021-12-10 16:18:10|2959.32|2959.32|2959.32|2959.32|2959.32|2959.32|2959.32|2959.32|0
1639153100000|2021-12-10 16:18:20|2959.33|2959.33|2959.33|2959.33|2959.33|2959.33|2959.33|2959.33|0
1639153110000|2021-12-10 16:18:30|2959.36|2959.36|2959.29|2959.29|2959.36|2959.36|2959.29|2959.29|0
1639153120000|2021-12-10 16:18:40|2959|2959|2959|2959|2959|2959|2959|2959|0
1639153130000|2021-12-10 16:18:50|2959.05|2959.05|2959.05|2959.05|2959.05|2959.05|2959.05|2959.05|0
1639153140000|2021-12-10 16:19:00|2959.06|2959.06|2959.06|2959.06|2959.1|2959.1|2959.06|2959.06|0
1639153150000|2021-12-10 16:19:10|2958.91|2958.91|2958.91|2958.91|2958.91|2958.91|2958.91|2958.91|0
1639153160000|2021-12-10 16:19:20|2958.76|2958.76|2959.2|2959.2|2959.2|2959.2|2958.76|2958.76|0
1639153170000|2021-12-10 16:19:30|2959.24|2959.24|2959.19|2959.19|2959.24|2959.24|2959.19|2959.19|0
1639153200000|2021-12-10 16:20:00|2959.5|2959.5|2959.62|2959.62|2959.62|2959.62|2959.5|2959.5|0
1639153220000|2021-12-10 16:20:20|2959.72|2959.72|2959.65|2959.65|2959.83|2959.83|2959.65|2959.65|0
1639153230000|2021-12-10 16:20:30|2959.51|2959.51|2960.07|2960.07|2960.19|2960.19|2959.39|2959.39|0
1639153240000|2021-12-10 16:20:40|2960.13|2960.13|2959.93|2959.93|2960.13|2960.13|2959.82|2959.82|0
1639153250000|2021-12-10 16:20:50|2959.92|2959.92|2959.63|2959.63|2959.92|2959.92|2959.63|2959.63|0
1639153260000|2021-12-10 16:21:00|2959.75|2959.75|2959.68|2959.68|2959.91|2959.91|2959.68|2959.68|0
1639153270000|2021-12-10 16:21:10|2959.57|2959.57|2959.36|2959.36|2959.59|2959.59|2959.25|2959.25|0
1639153280000|2021-12-10 16:21:20|2959.3|2959.3|2959.66|2959.66|2959.66|2959.66|2959.3|2959.3|0
1639153300000|2021-12-10 16:21:40|2959.22|2959.22|2959.16|2959.16|2959.22|2959.22|2959.16|2959.16|0
1639153310000|2021-12-10 16:21:50|2959.12|2959.12|2959.16|2959.16|2959.16|2959.16|2959.12|2959.12|0
1639153320000|2021-12-10 16:22:00|2959.31|2959.31|2959.29|2959.29|2959.31|2959.31|2959.29|2959.29|0
1639153330000|2021-12-10 16:22:10|2959.22|2959.22|2959.16|2959.16|2959.22|2959.22|2959.16|2959.16|0
1639153340000|2021-12-10 16:22:20|2959.1|2959.1|2958.6|2958.6|2959.1|2959.1|2958.6|2958.6|0
1639153350000|2021-12-10 16:22:30|2958.45|2958.45|2958.61|2958.61|2958.61|2958.61|2958.45|2958.45|0
1639153360000|2021-12-10 16:22:40|2958.68|2958.68|2958.63|2958.63|2958.91|2958.91|2958.63|2958.63|0
1639153370000|2021-12-10 16:22:50|2958.78|2958.78|2958.78|2958.78|2958.78|2958.78|2958.78|2958.78|0
1639153380000|2021-12-10 16:23:00|2958.88|2958.88|2959|2959|2959|2959|2958.88|2958.88|0
1639153390000|2021-12-10 16:23:10|2959.04|2959.04|2959.04|2959.04|2959.04|2959.04|2959.04|2959.04|0
1639153400000|2021-12-10 16:23:20|2958.89|2958.89|2958.92|2958.92|2958.93|2958.93|2958.89|2958.89|0
1639153410000|2021-12-10 16:23:30|2959.22|2959.22|2959.22|2959.22|2959.36|2959.36|2959.07|2959.07|0
1639153420000|2021-12-10 16:23:40|2959.23|2959.23|2959.12|2959.12|2959.23|2959.23|2959.12|2959.12|0
1639153440000|2021-12-10 16:24:00|2959.17|2959.17|2958.66|2958.66|2959.17|2959.17|2958.66|2958.66|0
1639153450000|2021-12-10 16:24:10|2958.64|2958.64|2958.57|2958.57|2958.64|2958.64|2958.57|2958.57|0
1639153460000|2021-12-10 16:24:20|2958.43|2958.43|2958.8|2958.8|2958.8|2958.8|2958.43|2958.43|0
1639153470000|2021-12-10 16:24:30|2958.65|2958.65|2958.77|2958.77|2958.77|2958.77|2958.65|2958.65|0
1639153490000|2021-12-10 16:24:50|2958.82|2958.82|2958.77|2958.77|2958.82|2958.82|2958.64|2958.64|0
1639153500000|2021-12-10 16:25:00|2958.65|2958.65|2958.5|2958.5|2958.65|2958.65|2958.5|2958.5|0
1639153510000|2021-12-10 16:25:10|2958.43|2958.43|2958.08|2958.08|2958.43|2958.43|2957.79|2957.79|0
1639153520000|2021-12-10 16:25:20|2958.01|2958.01|2958.08|2958.08|2958.08|2958.08|2958.01|2958.01|0
1639153530000|2021-12-10 16:25:30|2958.19|2958.19|2958.35|2958.35|2958.35|2958.35|2958.19|2958.19|0
1639153540000|2021-12-10 16:25:40|2958.64|2958.64|2958.62|2958.62|2958.64|2958.64|2958.62|2958.62|0
1639153550000|2021-12-10 16:25:50|2958.55|2958.55|2958.55|2958.55|2958.55|2958.55|2958.55|2958.55|0
1639153560000|2021-12-10 16:26:00|2958.5|2958.5|2958.22|2958.22|2958.55|2958.55|2958.16|2958.16|0
1639153570000|2021-12-10 16:26:10|2958.18|2958.18|2958.4|2958.4|2958.4|2958.4|2958.18|2958.18|0
1639153580000|2021-12-10 16:26:20|2958.47|2958.47|2958.32|2958.32|2958.47|2958.47|2958.32|2958.32|0
1639153590000|2021-12-10 16:26:30|2958.47|2958.47|2958.2|2958.2|2958.47|2958.47|2958.2|2958.2|0
1639153600000|2021-12-10 16:26:40|2958.3|2958.3|2958.3|2958.3|2958.3|2958.3|2958.3|2958.3|0
1639153610000|2021-12-10 16:26:50|2958.34|2958.34|2958.37|2958.37|2958.38|2958.38|2958.34|2958.34|0
1639153620000|2021-12-10 16:27:00|2958.24|2958.24|2958.45|2958.45|2958.56|2958.56|2958.24|2958.24|0
1639153630000|2021-12-10 16:27:10|2958.52|2958.52|2958.52|2958.52|2958.52|2958.52|2958.52|2958.52|0
1639153640000|2021-12-10 16:27:20|2958.58|2958.58|2958.69|2958.69|2958.69|2958.69|2958.58|2958.58|0
1639153650000|2021-12-10 16:27:30|2958.65|2958.65|2958.48|2958.48|2958.76|2958.76|2958.48|2958.48|0
1639153660000|2021-12-10 16:27:40|2958.38|2958.38|2958.88|2958.88|2958.88|2958.88|2958.38|2958.38|0
1639153670000|2021-12-10 16:27:50|2958.87|2958.87|2959.21|2959.21|2959.33|2959.33|2958.84|2958.84|0
1639153680000|2021-12-10 16:28:00|2959.2|2959.2|2959.13|2959.13|2959.22|2959.22|2959.12|2959.12|0
1639153690000|2021-12-10 16:28:10|2959.15|2959.15|2959.19|2959.19|2959.21|2959.21|2959.11|2959.11|0
1639153700000|2021-12-10 16:28:20|2959.21|2959.21|2959.26|2959.26|2959.26|2959.26|2959.14|2959.14|0
1639153710000|2021-12-10 16:28:30|2959.38|2959.38|2959.85|2959.85|2959.85|2959.85|2959.38|2959.38|0
1639153720000|2021-12-10 16:28:40|2959.86|2959.86|2959.93|2959.93|2960.08|2960.08|2959.86|2959.86|0
1639153730000|2021-12-10 16:28:50|2959.95|2959.95|2960.02|2960.02|2960.08|2960.08|2959.92|2959.92|0
1639153740000|2021-12-10 16:29:00|2960.03|2960.03|2960.44|2960.44|2960.55|2960.55|2960.03|2960.03|0
1639153750000|2021-12-10 16:29:10|2960.38|2960.38|2959.89|2959.89|2960.38|2960.38|2959.89|2959.89|0
1639153760000|2021-12-10 16:29:20|2959.9|2959.9|2959.77|2959.77|2960.07|2960.07|2959.77|2959.77|0
1639153770000|2021-12-10 16:29:30|2959.71|2959.71|2959.24|2959.24|2959.71|2959.71|2959.02|2959.02|0
1639153780000|2021-12-10 16:29:40|2959.21|2959.21|2959.17|2959.17|2959.39|2959.39|2959.06|2959.06|0
1639153790000|2021-12-10 16:29:50|2959.28|2959.28|2960.31|2960.31|2960.31|2960.31|2959.25|2959.25|0
1639383300000|2021-12-13 08:15:00|2948.75|2948.75|2948.75|2948.75|2948.75|2948.75|2948.75|2948.75|0
1639383310000|2021-12-13 08:15:10|2949.14|2949.14|2949.42|2949.42|2949.66|2949.66|2949.14|2949.14|0
1639383320000|2021-12-13 08:15:20|2949.55|2949.55|2949.55|2949.55|2949.55|2949.55|2949.55|2949.55|0
1639383330000|2021-12-13 08:15:30|2949.44|2949.44|2949.37|2949.37|2949.44|2949.44|2949.37|2949.37|0
1639383340000|2021-12-13 08:15:40|2949.38|2949.38|2949.4|2949.4|2949.41|2949.41|2949.38|2949.38|0
1639383360000|2021-12-13 08:16:00|2949.99|2949.99|2950.2|2950.2|2950.2|2950.2|2949.99|2949.99|0
1639383370000|2021-12-13 08:16:10|2950.27|2950.27|2950.27|2950.27|2950.27|2950.27|2950.27|2950.27|0
1639383380000|2021-12-13 08:16:20|2950.16|2950.16|2950.16|2950.16|2950.16|2950.16|2950.16|2950.16|0
1639383390000|2021-12-13 08:16:30|2950.23|2950.23|2950.29|2950.29|2950.29|2950.29|2950.23|2950.23|0
1639383410000|2021-12-13 08:16:50|2950.36|2950.36|2950.97|2950.97|2950.97|2950.97|2950.36|2950.36|0
1639383420000|2021-12-13 08:17:00|2951.08|2951.08|2951.21|2951.21|2951.21|2951.21|2951.08|2951.08|0
1639383430000|2021-12-13 08:17:10|2952.19|2952.19|2953.35|2953.35|2953.35|2953.35|2952.19|2952.19|0
1639383440000|2021-12-13 08:17:20|2953.2|2953.2|2953.94|2953.94|2953.94|2953.94|2953.2|2953.2|0
1639383450000|2021-12-13 08:17:30|2954.25|2954.25|2954.63|2954.63|2954.63|2954.63|2954.25|2954.25|0
1639383480000|2021-12-13 08:18:00|2954.75|2954.75|2955.3|2955.3|2955.3|2955.3|2954.75|2954.75|0
1639383490000|2021-12-13 08:18:10|2955|2955|2954.85|2954.85|2955.3|2955.3|2954.56|2954.56|0
1639383510000|2021-12-13 08:18:30|2954.73|2954.73|2954.73|2954.73|2954.73|2954.73|2954.73|2954.73|0
1639383520000|2021-12-13 08:18:40|2955.03|2955.03|2955.03|2955.03|2955.03|2955.03|2955.03|2955.03|0
1639383540000|2021-12-13 08:19:00|2955.14|2955.14|2955.14|2955.14|2955.14|2955.14|2955.14|2955.14|0
1639383560000|2021-12-13 08:19:20|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|0
1639383570000|2021-12-13 08:19:30|2955.12|2955.12|2955.18|2955.18|2955.2|2955.2|2955.12|2955.12|0
1639383580000|2021-12-13 08:19:40|2955.24|2955.24|2955.24|2955.24|2955.24|2955.24|2955.24|2955.24|0
1639383590000|2021-12-13 08:19:50|2955.3|2955.3|2955.3|2955.3|2955.3|2955.3|2955.3|2955.3|0
1639383600000|2021-12-13 08:20:00|2955.37|2955.37|2955.21|2955.21|2955.38|2955.38|2955.14|2955.14|0
1639383610000|2021-12-13 08:20:10|2955.26|2955.26|2955.26|2955.26|2955.26|2955.26|2955.26|2955.26|0
1639383620000|2021-12-13 08:20:20|2955.16|2955.16|2955.16|2955.16|2955.16|2955.16|2955.16|2955.16|0
1639383650000|2021-12-13 08:20:50|2955.04|2955.04|2955.04|2955.04|2955.04|2955.04|2955.04|2955.04|0
1639383660000|2021-12-13 08:21:00|2955.45|2955.45|2955.45|2955.45|2955.45|2955.45|2955.45|2955.45|0
1639383690000|2021-12-13 08:21:30|2955.56|2955.56|2955.71|2955.71|2955.74|2955.74|2955.56|2955.56|0
1639383720000|2021-12-13 08:22:00|2955.66|2955.66|2955.53|2955.53|2955.66|2955.66|2955.53|2955.53|0
1639383770000|2021-12-13 08:22:50|2955.66|2955.66|2955.66|2955.66|2955.66|2955.66|2955.66|2955.66|0
1639383780000|2021-12-13 08:23:00|2955.72|2955.72|2956.61|2956.61|2956.61|2956.61|2955.72|2955.72|0
1639383790000|2021-12-13 08:23:10|2956.16|2956.16|2956.32|2956.32|2956.32|2956.32|2956.16|2956.16|0
1639383800000|2021-12-13 08:23:20|2956.39|2956.39|2956.32|2956.32|2956.39|2956.39|2956.32|2956.32|0
1639383810000|2021-12-13 08:23:30|2956.39|2956.39|2956.62|2956.62|2956.83|2956.83|2956.39|2956.39|0
1639383820000|2021-12-13 08:23:40|2956.55|2956.55|2956.99|2956.99|2956.99|2956.99|2956.55|2956.55|0
1639383830000|2021-12-13 08:23:50|2957.29|2957.29|2957.84|2957.84|2957.84|2957.84|2957.29|2957.29|0
1639383840000|2021-12-13 08:24:00|2957.77|2957.77|2957.05|2957.05|2957.77|2957.77|2957.05|2957.05|0
1639383880000|2021-12-13 08:24:40|2957.45|2957.45|2957.38|2957.38|2957.45|2957.45|2957.38|2957.38|0
1639383900000|2021-12-13 08:25:00|2957.56|2957.56|2958.06|2958.06|2958.12|2958.12|2957.56|2957.56|0
1639383910000|2021-12-13 08:25:10|2957.99|2957.99|2957.99|2957.99|2957.99|2957.99|2957.99|2957.99|0
1639383920000|2021-12-13 08:25:20|2957.84|2957.84|2957.55|2957.55|2957.84|2957.84|2957.55|2957.55|0
1639383930000|2021-12-13 08:25:30|2957.61|2957.61|2957.61|2957.61|2957.61|2957.61|2957.61|2957.61|0
1639383940000|2021-12-13 08:25:40|2957.46|2957.46|2957.46|2957.46|2957.46|2957.46|2957.46|2957.46|0
1639383960000|2021-12-13 08:26:00|2957.48|2957.48|2957.15|2957.15|2957.48|2957.48|2957.15|2957.15|0
1639383970000|2021-12-13 08:26:10|2957.87|2957.87|2958.02|2958.02|2958.02|2958.02|2957.87|2957.87|0
1639383990000|2021-12-13 08:26:30|2958.33|2958.33|2958.66|2958.66|2958.66|2958.66|2958.33|2958.33|0
1639384020000|2021-12-13 08:27:00|2958.53|2958.53|2958.84|2958.84|2958.84|2958.84|2958.4|2958.4|0
1639384030000|2021-12-13 08:27:10|2958.55|2958.55|2958.55|2958.55|2958.55|2958.55|2958.55|2958.55|0
1639384040000|2021-12-13 08:27:20|2958.26|2958.26|2957.95|2957.95|2958.26|2958.26|2957.95|2957.95|0
1639384050000|2021-12-13 08:27:30|2957.7|2957.7|2957.7|2957.7|2957.7|2957.7|2957.7|2957.7|0
1639384060000|2021-12-13 08:27:40|2957.54|2957.54|2957.08|2957.08|2957.54|2957.54|2957.08|2957.08|0
1639384070000|2021-12-13 08:27:50|2957.05|2957.05|2955.82|2955.82|2957.05|2957.05|2955.7|2955.7|0
1639384080000|2021-12-13 08:28:00|2955.63|2955.63|2955.06|2955.06|2955.63|2955.63|2954.92|2954.92|0
1639384090000|2021-12-13 08:28:10|2954.85|2954.85|2954.83|2954.83|2954.85|2954.85|2954.83|2954.83|0
1639384100000|2021-12-13 08:28:20|2954.76|2954.76|2954.76|2954.76|2954.76|2954.76|2954.76|2954.76|0
1639384120000|2021-12-13 08:28:40|2954.77|2954.77|2954.77|2954.77|2954.79|2954.79|2954.77|2954.77|0
1639384130000|2021-12-13 08:28:50|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|0
1639384140000|2021-12-13 08:29:00|2954.51|2954.51|2954.31|2954.31|2954.51|2954.51|2954.31|2954.31|0
1639384150000|2021-12-13 08:29:10|2954.17|2954.17|2954.17|2954.17|2954.17|2954.17|2953.73|2953.73|0
1639384160000|2021-12-13 08:29:20|2954.31|2954.31|2954.31|2954.31|2954.31|2954.31|2954.31|2954.31|0
1639384170000|2021-12-13 08:29:30|2953.9|2953.9|2953.98|2953.98|2953.98|2953.98|2953.9|2953.9|0
1639384190000|2021-12-13 08:29:50|2954.01|2954.01|2953.82|2953.82|2954.01|2954.01|2953.62|2953.62|0
1639384200000|2021-12-13 08:30:00|2953.55|2953.55|2953.55|2953.55|2953.55|2953.55|2953.55|2953.55|0
1639384210000|2021-12-13 08:30:10|2953.26|2953.26|2953.39|2953.39|2953.39|2953.39|2953.26|2953.26|0
1639384220000|2021-12-13 08:30:20|2953.36|2953.36|2953.23|2953.23|2953.36|2953.36|2953.23|2953.23|0
1639384230000|2021-12-13 08:30:30|2953.25|2953.25|2953.25|2953.25|2953.25|2953.25|2953.25|2953.25|0
1639384240000|2021-12-13 08:30:40|2953.49|2953.49|2953.49|2953.49|2953.49|2953.49|2953.49|2953.49|0
1639384250000|2021-12-13 08:30:50|2953.69|2953.69|2953.95|2953.95|2954.07|2954.07|2953.69|2953.69|0
1639384280000|2021-12-13 08:31:20|2954.53|2954.53|2954.53|2954.53|2954.53|2954.53|2954.53|2954.53|0
1639384300000|2021-12-13 08:31:40|2954.6|2954.6|2954.96|2954.96|2954.96|2954.96|2954.6|2954.6|0
1639384310000|2021-12-13 08:31:50|2955.37|2955.37|2955.44|2955.44|2955.47|2955.47|2955.37|2955.37|0
1639384320000|2021-12-13 08:32:00|2955.73|2955.73|2955.73|2955.73|2955.73|2955.73|2955.73|2955.73|0
1639384330000|2021-12-13 08:32:10|2955.86|2955.86|2956.28|2956.28|2956.28|2956.28|2955.86|2955.86|0
1639384340000|2021-12-13 08:32:20|2956.32|2956.32|2956.56|2956.56|2956.56|2956.56|2956.32|2956.32|0
1639384350000|2021-12-13 08:32:30|2956.67|2956.67|2956.73|2956.73|2956.79|2956.79|2956.67|2956.67|0
1639384360000|2021-12-13 08:32:40|2956.83|2956.83|2956.76|2956.76|2957.28|2957.28|2956.76|2956.76|0
1639384370000|2021-12-13 08:32:50|2956.7|2956.7|2956.7|2956.7|2956.7|2956.7|2956.7|2956.7|0
1639384380000|2021-12-13 08:33:00|2957.16|2957.16|2957.2|2957.2|2957.3|2957.3|2957.16|2957.16|0
1639384400000|2021-12-13 08:33:20|2957.17|2957.17|2957.17|2957.17|2957.17|2957.17|2957.17|2957.17|0
1639384410000|2021-12-13 08:33:30|2957.04|2957.04|2956.89|2956.89|2957.04|2957.04|2956.89|2956.89|0
1639384420000|2021-12-13 08:33:40|2957|2957|2957|2957|2957|2957|2957|2957|0
1639384430000|2021-12-13 08:33:50|2957.19|2957.19|2957.12|2957.12|2957.29|2957.29|2957.12|2957.12|0
1639384440000|2021-12-13 08:34:00|2957.1|2957.1|2957.1|2957.1|2957.1|2957.1|2957.1|2957.1|0
1639384450000|2021-12-13 08:34:10|2957.23|2957.23|2957.3|2957.3|2957.3|2957.3|2957.23|2957.23|0
1639384460000|2021-12-13 08:34:20|2957.24|2957.24|2957.23|2957.23|2957.3|2957.3|2957.23|2957.23|0
1639384480000|2021-12-13 08:34:40|2957.52|2957.52|2957.36|2957.36|2957.52|2957.52|2957.36|2957.36|0
1639384490000|2021-12-13 08:34:50|2957.31|2957.31|2957.31|2957.31|2957.31|2957.31|2957.31|2957.31|0
1639384500000|2021-12-13 08:35:00|2957.55|2957.55|2957.74|2957.74|2957.74|2957.74|2957.55|2957.55|0
1639384520000|2021-12-13 08:35:20|2958.18|2958.18|2958.58|2958.58|2958.58|2958.58|2958.07|2958.07|0
1639384530000|2021-12-13 08:35:30|2959.02|2959.02|2959.13|2959.13|2959.24|2959.24|2959.02|2959.02|0
1639384540000|2021-12-13 08:35:40|2959.38|2959.38|2959.67|2959.67|2959.67|2959.67|2959.38|2959.38|0
1639384550000|2021-12-13 08:35:50|2959.71|2959.71|2959.33|2959.33|2959.71|2959.71|2959.33|2959.33|0
1639384560000|2021-12-13 08:36:00|2959.49|2959.49|2959.77|2959.77|2959.77|2959.77|2959.49|2959.49|0
1639384570000|2021-12-13 08:36:10|2960.03|2960.03|2960.03|2960.03|2960.03|2960.03|2960.03|2960.03|0
1639384600000|2021-12-13 08:36:40|2960.21|2960.21|2960.15|2960.15|2960.26|2960.26|2960.15|2960.15|0
1639384630000|2021-12-13 08:37:10|2960.22|2960.22|2960.11|2960.11|2960.22|2960.22|2960.1|2960.1|0
1639384660000|2021-12-13 08:37:40|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|0
1639384670000|2021-12-13 08:37:50|2960.08|2960.08|2960.08|2960.08|2960.08|2960.08|2960.08|2960.08|0
1639384680000|2021-12-13 08:38:00|2960.36|2960.36|2960.36|2960.36|2960.36|2960.36|2960.36|2960.36|0
1639384690000|2021-12-13 08:38:10|2960.73|2960.73|2960.73|2960.73|2960.73|2960.73|2960.73|2960.73|0
1639384700000|2021-12-13 08:38:20|2961.06|2961.06|2961.18|2961.18|2961.18|2961.18|2960.79|2960.79|0
1639384710000|2021-12-13 08:38:30|2961.29|2961.29|2961.05|2961.05|2961.29|2961.29|2961.05|2961.05|0
1639384740000|2021-12-13 08:39:00|2961.11|2961.11|2961.52|2961.52|2961.58|2961.58|2961.11|2961.11|0
1639384750000|2021-12-13 08:39:10|2962.25|2962.25|2961.98|2961.98|2962.29|2962.29|2961.92|2961.92|0
1639384760000|2021-12-13 08:39:20|2961.87|2961.87|2963.83|2963.83|2963.83|2963.83|2961.85|2961.85|0
1639384770000|2021-12-13 08:39:30|2964.09|2964.09|2964.31|2964.31|2964.31|2964.31|2964.09|2964.09|0
1639384790000|2021-12-13 08:39:50|2964.34|2964.34|2964.45|2964.45|2964.45|2964.45|2964.34|2964.34|0
1639384800000|2021-12-13 08:40:00|2964.67|2964.67|2965.13|2965.13|2965.13|2965.13|2964.56|2964.56|0
1639384810000|2021-12-13 08:40:10|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|0
1639384820000|2021-12-13 08:40:20|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|0
1639384830000|2021-12-13 08:40:30|2965|2965|2965.3|2965.3|2965.3|2965.3|2965|2965|0
1639384870000|2021-12-13 08:41:10|2965.16|2965.16|2965.03|2965.03|2965.16|2965.16|2965.03|2965.03|0
1639384890000|2021-12-13 08:41:30|2965.05|2965.05|2964.93|2964.93|2965.05|2965.05|2964.93|2964.93|0
1639384910000|2021-12-13 08:41:50|2964.78|2964.78|2964.78|2964.78|2964.78|2964.78|2964.78|2964.78|0
1639384920000|2021-12-13 08:42:00|2964.72|2964.72|2964.72|2964.72|2964.72|2964.72|2964.72|2964.72|0
1639384930000|2021-12-13 08:42:10|2964.59|2964.59|2964.53|2964.53|2964.59|2964.59|2964.53|2964.53|0
1639384940000|2021-12-13 08:42:20|2964.2|2964.2|2964.13|2964.13|2964.2|2964.2|2964.13|2964.13|0
1639384950000|2021-12-13 08:42:30|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|0
1639384960000|2021-12-13 08:42:40|2964.68|2964.68|2964.26|2964.26|2964.68|2964.68|2964.26|2964.26|0
1639384970000|2021-12-13 08:42:50|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|0
1639384990000|2021-12-13 08:43:10|2964.13|2964.13|2964.13|2964.13|2964.13|2964.13|2964.08|2964.08|0
1639385000000|2021-12-13 08:43:20|2964.08|2964.08|2964.46|2964.46|2964.53|2964.53|2964.08|2964.08|0
1639385010000|2021-12-13 08:43:30|2964.52|2964.52|2964.52|2964.52|2964.58|2964.58|2964.52|2964.52|0
1639385030000|2021-12-13 08:43:50|2964.62|2964.62|2964.15|2964.15|2964.62|2964.62|2964.15|2964.15|0
1639385040000|2021-12-13 08:44:00|2964.3|2964.3|2964.3|2964.3|2964.3|2964.3|2964.3|2964.3|0
1639385050000|2021-12-13 08:44:10|2964.24|2964.24|2964.24|2964.24|2964.24|2964.24|2964.24|2964.24|0
1639385060000|2021-12-13 08:44:20|2963.65|2963.65|2963.65|2963.65|2963.65|2963.65|2963.65|2963.65|0
1639385070000|2021-12-13 08:44:30|2963.61|2963.61|2963.5|2963.5|2963.61|2963.61|2963.5|2963.5|0
1639385090000|2021-12-13 08:44:50|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|0
1639385120000|2021-12-13 08:45:20|2963.9|2963.9|2964.03|2964.03|2964.1|2964.1|2963.9|2963.9|0
1639385130000|2021-12-13 08:45:30|2964.07|2964.07|2964.07|2964.07|2964.07|2964.07|2964.07|2964.07|0
1639385140000|2021-12-13 08:45:40|2963.82|2963.82|2963.49|2963.49|2963.82|2963.82|2963.49|2963.49|0
1639385160000|2021-12-13 08:46:00|2963.44|2963.44|2963.18|2963.18|2963.44|2963.44|2963.18|2963.18|0
1639385190000|2021-12-13 08:46:30|2963.24|2963.24|2963.24|2963.24|2963.24|2963.24|2963.24|2963.24|0
1639385200000|2021-12-13 08:46:40|2963.35|2963.35|2963.35|2963.35|2963.35|2963.35|2963.35|2963.35|0
1639385220000|2021-12-13 08:47:00|2963.32|2963.32|2963.55|2963.55|2963.55|2963.55|2963.29|2963.29|0
1639385250000|2021-12-13 08:47:30|2963.87|2963.87|2963.74|2963.74|2963.87|2963.87|2963.74|2963.74|0
1639385270000|2021-12-13 08:47:50|2963.72|2963.72|2963.68|2963.68|2963.72|2963.72|2963.68|2963.68|0
1639385280000|2021-12-13 08:48:00|2963.55|2963.55|2963.25|2963.25|2963.55|2963.55|2963.25|2963.25|0
1639385300000|2021-12-13 08:48:20|2963.56|2963.56|2963.56|2963.56|2963.56|2963.56|2963.56|2963.56|0
1639385310000|2021-12-13 08:48:30|2963.5|2963.5|2963.5|2963.5|2963.5|2963.5|2963.5|2963.5|0
1639385320000|2021-12-13 08:48:40|2963.42|2963.42|2963.49|2963.49|2963.49|2963.49|2963.42|2963.42|0
1639385330000|2021-12-13 08:48:50|2963.63|2963.63|2963.45|2963.45|2963.63|2963.63|2963.45|2963.45|0
1639385340000|2021-12-13 08:49:00|2963.39|2963.39|2963.83|2963.83|2963.83|2963.83|2963.39|2963.39|0
1639385350000|2021-12-13 08:49:10|2963.57|2963.57|2963.71|2963.71|2963.71|2963.71|2963.5|2963.5|0
1639385370000|2021-12-13 08:49:30|2963.59|2963.59|2963.59|2963.59|2963.59|2963.59|2963.59|2963.59|0
1639385380000|2021-12-13 08:49:40|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|0
1639385390000|2021-12-13 08:49:50|2963.41|2963.41|2963.41|2963.41|2963.41|2963.41|2963.41|2963.41|0
1639385400000|2021-12-13 08:50:00|2963.53|2963.53|2963.77|2963.77|2963.77|2963.77|2963.53|2963.53|0
1639385410000|2021-12-13 08:50:10|2963.48|2963.48|2963.07|2963.07|2963.48|2963.48|2963.07|2963.07|0
1639385420000|2021-12-13 08:50:20|2963.19|2963.19|2963.19|2963.19|2963.19|2963.19|2963.19|2963.19|0
1639385450000|2021-12-13 08:50:50|2963.15|2963.15|2963.19|2963.19|2963.19|2963.19|2963.15|2963.15|0
1639385460000|2021-12-13 08:51:00|2963.04|2963.04|2963.04|2963.04|2963.04|2963.04|2963.04|2963.04|0
1639385470000|2021-12-13 08:51:10|2963.17|2963.17|2963.17|2963.17|2963.17|2963.17|2963.17|2963.17|0
1639385480000|2021-12-13 08:51:20|2963.07|2963.07|2963.07|2963.07|2963.07|2963.07|2963.07|2963.07|0
1639385490000|2021-12-13 08:51:30|2963.09|2963.09|2963.09|2963.09|2963.09|2963.09|2963.09|2963.09|0
1639385500000|2021-12-13 08:51:40|2963.46|2963.46|2963.6|2963.6|2963.6|2963.6|2963.46|2963.46|0
1639385540000|2021-12-13 08:52:20|2963.81|2963.81|2963.81|2963.81|2963.81|2963.81|2963.81|2963.81|0
1639385550000|2021-12-13 08:52:30|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|0
1639385580000|2021-12-13 08:53:00|2964.07|2964.07|2964.15|2964.15|2964.15|2964.15|2963.86|2963.86|0
1639385600000|2021-12-13 08:53:20|2964.27|2964.27|2964.27|2964.27|2964.27|2964.27|2964.27|2964.27|0
1639385620000|2021-12-13 08:53:40|2964.73|2964.73|2964.9|2964.9|2964.9|2964.9|2964.73|2964.73|0
1639385650000|2021-12-13 08:54:10|2964.77|2964.77|2964.77|2964.77|2964.77|2964.77|2964.77|2964.77|0
1639385660000|2021-12-13 08:54:20|2964.78|2964.78|2964.78|2964.78|2964.78|2964.78|2964.78|2964.78|0
1639385680000|2021-12-13 08:54:40|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|0
1639385690000|2021-12-13 08:54:50|2964.93|2964.93|2964.93|2964.93|2964.93|2964.93|2964.93|2964.93|0
1639385710000|2021-12-13 08:55:10|2965.09|2965.09|2965.16|2965.16|2965.16|2965.16|2965.09|2965.09|0
1639385720000|2021-12-13 08:55:20|2965.2|2965.2|2965.16|2965.16|2965.2|2965.2|2965.16|2965.16|0
1639385740000|2021-12-13 08:55:40|2965.11|2965.11|2965.11|2965.11|2965.11|2965.11|2965.11|2965.11|0
1639385750000|2021-12-13 08:55:50|2964.82|2964.82|2964.67|2964.67|2964.82|2964.82|2964.67|2964.67|0
1639385770000|2021-12-13 08:56:10|2964.54|2964.54|2964.13|2964.13|2964.54|2964.54|2964.13|2964.13|0
1639385780000|2021-12-13 08:56:20|2964|2964|2963.75|2963.75|2964|2964|2963.75|2963.75|0
1639385790000|2021-12-13 08:56:30|2963.84|2963.84|2963.58|2963.58|2963.84|2963.84|2963.51|2963.51|0
1639385800000|2021-12-13 08:56:40|2963.48|2963.48|2963.39|2963.39|2963.48|2963.48|2963.37|2963.37|0
1639385810000|2021-12-13 08:56:50|2963.49|2963.49|2963.27|2963.27|2963.49|2963.49|2963.27|2963.27|0
1639385820000|2021-12-13 08:57:00|2962.98|2962.98|2962.98|2962.98|2962.98|2962.98|2962.98|2962.98|0
1639385830000|2021-12-13 08:57:10|2962.74|2962.74|2962.86|2962.86|2962.86|2962.86|2962.74|2962.74|0
1639385840000|2021-12-13 08:57:20|2963.1|2963.1|2963.1|2963.1|2963.1|2963.1|2963.1|2963.1|0
1639385850000|2021-12-13 08:57:30|2963.23|2963.23|2963.26|2963.26|2963.26|2963.26|2963.12|2963.12|0
1639385870000|2021-12-13 08:57:50|2963.2|2963.2|2963.2|2963.2|2963.2|2963.2|2963.2|2963.2|0
1639385880000|2021-12-13 08:58:00|2963.16|2963.16|2963.16|2963.16|2963.16|2963.16|2963.16|2963.16|0
1639385890000|2021-12-13 08:58:10|2963.14|2963.14|2962.85|2962.85|2963.14|2963.14|2962.85|2962.85|0
1639385920000|2021-12-13 08:58:40|2962.81|2962.81|2962.81|2962.81|2962.81|2962.81|2962.81|2962.81|0
1639385940000|2021-12-13 08:59:00|2962.88|2962.88|2962.76|2962.76|2962.88|2962.88|2962.75|2962.75|0
1639385960000|2021-12-13 08:59:20|2962.81|2962.81|2962.85|2962.85|2962.85|2962.85|2962.81|2962.81|0
1639386000000|2021-12-13 09:00:00|2962.79|2962.79|2962.92|2962.92|2962.92|2962.92|2962.79|2962.79|0
1639386010000|2021-12-13 09:00:10|2962.63|2962.63|2962.63|2962.63|2962.63|2962.63|2962.63|2962.63|0
1639386020000|2021-12-13 09:00:20|2962.75|2962.75|2962.75|2962.75|2962.75|2962.75|2962.75|2962.75|0
1639386030000|2021-12-13 09:00:30|2962.88|2962.88|2962.88|2962.88|2962.88|2962.88|2962.88|2962.88|0
1639386060000|2021-12-13 09:01:00|2962.93|2962.93|2962.82|2962.82|2962.93|2962.93|2962.82|2962.82|0
1639386080000|2021-12-13 09:01:20|2963.07|2963.07|2963.07|2963.07|2963.07|2963.07|2963.07|2963.07|0
1639386110000|2021-12-13 09:01:50|2963|2963|2963|2963|2963|2963|2963|2963|0
1639386120000|2021-12-13 09:02:00|2963.2|2963.2|2963.2|2963.2|2963.2|2963.2|2963.2|2963.2|0
1639386170000|2021-12-13 09:02:50|2963.16|2963.16|2963.73|2963.73|2963.73|2963.73|2963.16|2963.16|0
1639386180000|2021-12-13 09:03:00|2964.18|2964.18|2964.3|2964.3|2964.3|2964.3|2964.18|2964.18|0
1639386190000|2021-12-13 09:03:10|2964.42|2964.42|2964.42|2964.42|2964.42|2964.42|2964.42|2964.42|0
1639386220000|2021-12-13 09:03:40|2964.55|2964.55|2964.55|2964.55|2964.55|2964.55|2964.55|2964.55|0
1639386230000|2021-12-13 09:03:50|2964.48|2964.48|2964.48|2964.48|2964.48|2964.48|2964.48|2964.48|0
1639386240000|2021-12-13 09:04:00|2964.38|2964.38|2964.31|2964.31|2964.38|2964.38|2964.31|2964.31|0
1639386250000|2021-12-13 09:04:10|2964.44|2964.44|2964.38|2964.38|2964.44|2964.44|2964.38|2964.38|0
1639386260000|2021-12-13 09:04:20|2964.5|2964.5|2964.5|2964.5|2964.5|2964.5|2964.5|2964.5|0
1639386280000|2021-12-13 09:04:40|2964.38|2964.38|2964.47|2964.47|2964.51|2964.51|2964.24|2964.24|0
1639386290000|2021-12-13 09:04:50|2964.57|2964.57|2964.65|2964.65|2964.72|2964.72|2964.57|2964.57|0
1639386300000|2021-12-13 09:05:00|2964.64|2964.64|2964.64|2964.64|2964.64|2964.64|2964.64|2964.64|0
1639386320000|2021-12-13 09:05:20|2964.44|2964.44|2964.44|2964.44|2964.44|2964.44|2964.44|2964.44|0
1639386340000|2021-12-13 09:05:40|2963.8|2963.8|2963.5|2963.5|2963.8|2963.8|2963.23|2963.23|0
1639386350000|2021-12-13 09:05:50|2963.53|2963.53|2963.35|2963.35|2963.53|2963.53|2963.35|2963.35|0
1639386360000|2021-12-13 09:06:00|2963.11|2963.11|2963.11|2963.11|2963.11|2963.11|2963.11|2963.11|0
1639386370000|2021-12-13 09:06:10|2963.04|2963.04|2963.04|2963.04|2963.04|2963.04|2963.04|2963.04|0
1639386390000|2021-12-13 09:06:30|2963.15|2963.15|2963.7|2963.7|2963.7|2963.7|2963.15|2963.15|0
1639386400000|2021-12-13 09:06:40|2963.59|2963.59|2963.59|2963.59|2963.59|2963.59|2963.59|2963.59|0
1639386460000|2021-12-13 09:07:40|2963.44|2963.44|2963.08|2963.08|2963.44|2963.44|2963.08|2963.08|0
1639386500000|2021-12-13 09:08:20|2963.06|2963.06|2963.26|2963.26|2963.26|2963.26|2963.01|2963.01|0
1639386530000|2021-12-13 09:08:50|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|0
1639386550000|2021-12-13 09:09:10|2962.96|2962.96|2962.96|2962.96|2962.96|2962.96|2962.96|2962.96|0
1639386560000|2021-12-13 09:09:20|2962.89|2962.89|2962.89|2962.89|2962.89|2962.89|2962.89|2962.89|0
1639386570000|2021-12-13 09:09:30|2962.87|2962.87|2963.44|2963.44|2963.44|2963.44|2962.87|2962.87|0
1639386580000|2021-12-13 09:09:40|2963.51|2963.51|2963.42|2963.42|2963.57|2963.57|2963.42|2963.42|0
1639386590000|2021-12-13 09:09:50|2963.14|2963.14|2963.14|2963.14|2963.14|2963.14|2963.14|2963.14|0
1639386600000|2021-12-13 09:10:00|2963|2963|2962.81|2962.81|2963|2963|2962.81|2962.81|0
1639386610000|2021-12-13 09:10:10|2962.87|2962.87|2962.87|2962.87|2962.87|2962.87|2962.87|2962.87|0
1639386620000|2021-12-13 09:10:20|2962.83|2962.83|2962.83|2962.83|2962.83|2962.83|2962.83|2962.83|0
1639386650000|2021-12-13 09:10:50|2963.32|2963.32|2963.32|2963.32|2963.32|2963.32|2963.32|2963.32|0
1639386660000|2021-12-13 09:11:00|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|0
1639386680000|2021-12-13 09:11:20|2963.59|2963.59|2963.59|2963.59|2963.59|2963.59|2963.59|2963.59|0
1639386700000|2021-12-13 09:11:40|2963.8|2963.8|2964.02|2964.02|2964.02|2964.02|2963.7|2963.7|0
1639386710000|2021-12-13 09:11:50|2963.92|2963.92|2964.07|2964.07|2964.07|2964.07|2963.92|2963.92|0
1639386720000|2021-12-13 09:12:00|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|0
1639386730000|2021-12-13 09:12:10|2964.32|2964.32|2964.32|2964.32|2964.32|2964.32|2964.32|2964.32|0
1639386740000|2021-12-13 09:12:20|2964.38|2964.38|2964.4|2964.4|2964.4|2964.4|2964.25|2964.25|0
1639386750000|2021-12-13 09:12:30|2964.33|2964.33|2964.33|2964.33|2964.33|2964.33|2964.33|2964.33|0
1639386760000|2021-12-13 09:12:40|2964.38|2964.38|2964.62|2964.62|2964.62|2964.62|2964.38|2964.38|0
1639386770000|2021-12-13 09:12:50|2964.69|2964.69|2965.05|2965.05|2965.13|2965.13|2964.69|2964.69|0
1639386780000|2021-12-13 09:13:00|2965.15|2965.15|2965.45|2965.45|2965.45|2965.45|2965.15|2965.15|0
1639386790000|2021-12-13 09:13:10|2965.47|2965.47|2965.47|2965.47|2965.47|2965.47|2965.47|2965.47|0
1639386800000|2021-12-13 09:13:20|2965.63|2965.63|2965.64|2965.64|2965.64|2965.64|2965.63|2965.63|0
1639386810000|2021-12-13 09:13:30|2965.43|2965.43|2965.43|2965.43|2965.43|2965.43|2965.43|2965.43|0
1639386820000|2021-12-13 09:13:40|2965.63|2965.63|2965.76|2965.76|2965.76|2965.76|2965.63|2965.63|0
1639386830000|2021-12-13 09:13:50|2965.98|2965.98|2966.03|2966.03|2966.03|2966.03|2965.98|2965.98|0
1639386840000|2021-12-13 09:14:00|2966.02|2966.02|2966.02|2966.02|2966.13|2966.13|2966.02|2966.02|0
1639386860000|2021-12-13 09:14:20|2966.2|2966.2|2966.48|2966.48|2966.48|2966.48|2966.2|2966.2|0
1639386870000|2021-12-13 09:14:30|2966.37|2966.37|2966.43|2966.43|2966.43|2966.43|2966.37|2966.37|0
1639386900000|2021-12-13 09:15:00|2966.66|2966.66|2967.03|2967.03|2967.03|2967.03|2966.66|2966.66|0
1639386910000|2021-12-13 09:15:10|2967.04|2967.04|2967.11|2967.11|2967.11|2967.11|2967.04|2967.04|0
1639386930000|2021-12-13 09:15:30|2967.22|2967.22|2967.22|2967.22|2967.22|2967.22|2967.22|2967.22|0
1639386940000|2021-12-13 09:15:40|2967.34|2967.34|2967.34|2967.34|2967.34|2967.34|2967.34|2967.34|0
1639386990000|2021-12-13 09:16:30|2967.63|2967.63|2966.87|2966.87|2967.63|2967.63|2966.87|2966.87|0
1639387000000|2021-12-13 09:16:40|2966.64|2966.64|2965.66|2965.66|2966.64|2966.64|2965.66|2965.66|0
1639387020000|2021-12-13 09:17:00|2965.6|2965.6|2965.52|2965.52|2965.63|2965.63|2965.52|2965.52|0
1639387070000|2021-12-13 09:17:50|2965.66|2965.66|2965.53|2965.53|2965.66|2965.66|2965.53|2965.53|0
1639387090000|2021-12-13 09:18:10|2965.47|2965.47|2965.3|2965.3|2965.47|2965.47|2965.3|2965.3|0
1639387100000|2021-12-13 09:18:20|2965.35|2965.35|2965.29|2965.29|2965.35|2965.35|2965.25|2965.25|0
1639387110000|2021-12-13 09:18:30|2965.42|2965.42|2965.68|2965.68|2965.68|2965.68|2965.42|2965.42|0
1639387120000|2021-12-13 09:18:40|2965.93|2965.93|2965.93|2965.93|2965.93|2965.93|2965.93|2965.93|0
1639387130000|2021-12-13 09:18:50|2965.99|2965.99|2965.93|2965.93|2965.99|2965.99|2965.93|2965.93|0
1639387140000|2021-12-13 09:19:00|2965.99|2965.99|2965.99|2965.99|2965.99|2965.99|2965.99|2965.99|0
1639387150000|2021-12-13 09:19:10|2966|2966|2966|2966|2966|2966|2966|2966|0
1639387170000|2021-12-13 09:19:30|2965.9|2965.9|2965.79|2965.79|2965.9|2965.9|2965.79|2965.79|0
1639387210000|2021-12-13 09:20:10|2965.65|2965.65|2964.55|2964.55|2965.65|2965.65|2964.55|2964.55|0
1639387220000|2021-12-13 09:20:20|2964.51|2964.51|2964.32|2964.32|2964.66|2964.66|2964.32|2964.32|0
1639387230000|2021-12-13 09:20:30|2964.39|2964.39|2964.32|2964.32|2964.39|2964.39|2964.32|2964.32|0
1639387250000|2021-12-13 09:20:50|2964.29|2964.29|2964.29|2964.29|2964.29|2964.29|2964.29|2964.29|0
1639387260000|2021-12-13 09:21:00|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|0
1639387270000|2021-12-13 09:21:10|2964.4|2964.4|2964.35|2964.35|2964.41|2964.41|2964.2|2964.2|0
1639387280000|2021-12-13 09:21:20|2964.24|2964.24|2964.36|2964.36|2964.36|2964.36|2964.24|2964.24|0
1639387290000|2021-12-13 09:21:30|2964.11|2964.11|2964.03|2964.03|2964.28|2964.28|2964.03|2964.03|0
1639387300000|2021-12-13 09:21:40|2963.99|2963.99|2964.08|2964.08|2964.08|2964.08|2963.99|2963.99|0
1639387320000|2021-12-13 09:22:00|2964.15|2964.15|2963.34|2963.34|2964.15|2964.15|2963.34|2963.34|0
1639387340000|2021-12-13 09:22:20|2963.45|2963.45|2963.45|2963.45|2963.6|2963.6|2963.45|2963.45|0
1639387370000|2021-12-13 09:22:50|2962.94|2962.94|2962.87|2962.87|2962.94|2962.94|2962.87|2962.87|0
1639387380000|2021-12-13 09:23:00|2963.16|2963.16|2963.29|2963.29|2963.29|2963.29|2963.16|2963.16|0
1639387400000|2021-12-13 09:23:20|2963.18|2963.18|2963.19|2963.19|2963.27|2963.27|2963.18|2963.18|0
1639387420000|2021-12-13 09:23:40|2963.31|2963.31|2963.37|2963.37|2963.37|2963.37|2963.31|2963.31|0
1639387450000|2021-12-13 09:24:10|2963.35|2963.35|2963.11|2963.11|2963.35|2963.35|2963.11|2963.11|0
1639387490000|2021-12-13 09:24:50|2962.9|2962.9|2962.8|2962.8|2962.9|2962.9|2962.8|2962.8|0
1639387500000|2021-12-13 09:25:00|2962.87|2962.87|2962.87|2962.87|2962.87|2962.87|2962.87|2962.87|0
1639387510000|2021-12-13 09:25:10|2962.98|2962.98|2963.2|2963.2|2963.2|2963.2|2962.98|2962.98|0
1639387520000|2021-12-13 09:25:20|2963.32|2963.32|2963.19|2963.19|2963.32|2963.32|2963.19|2963.19|0
1639387530000|2021-12-13 09:25:30|2963.12|2963.12|2963.12|2963.12|2963.12|2963.12|2963.12|2963.12|0
1639387550000|2021-12-13 09:25:50|2963.71|2963.71|2964.13|2964.13|2964.13|2964.13|2963.71|2963.71|0
1639387560000|2021-12-13 09:26:00|2964.71|2964.71|2964.6|2964.6|2964.71|2964.71|2964.6|2964.6|0
1639387580000|2021-12-13 09:26:20|2964.49|2964.49|2964.49|2964.49|2964.49|2964.49|2964.49|2964.49|0
1639387590000|2021-12-13 09:26:30|2964.55|2964.55|2964.69|2964.69|2964.69|2964.69|2964.55|2964.55|0
1639387600000|2021-12-13 09:26:40|2964.49|2964.49|2964.49|2964.49|2964.49|2964.49|2964.49|2964.49|0
1639387620000|2021-12-13 09:27:00|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|2964.8|0
1639387630000|2021-12-13 09:27:10|2964.93|2964.93|2964.89|2964.89|2964.93|2964.93|2964.82|2964.82|0
1639387640000|2021-12-13 09:27:20|2964.95|2964.95|2964.95|2964.95|2964.95|2964.95|2964.95|2964.95|0
1639387650000|2021-12-13 09:27:30|2965.2|2965.2|2965.2|2965.2|2965.2|2965.2|2965.2|2965.2|0
1639387670000|2021-12-13 09:27:50|2965.05|2965.05|2964.55|2964.55|2965.05|2965.05|2964.55|2964.55|0
1639387690000|2021-12-13 09:28:10|2964.18|2964.18|2964.2|2964.2|2964.2|2964.2|2964.18|2964.18|0
1639387700000|2021-12-13 09:28:20|2964.34|2964.34|2964.46|2964.46|2964.46|2964.46|2964.34|2964.34|0
1639387710000|2021-12-13 09:28:30|2964.57|2964.57|2964.57|2964.57|2964.57|2964.57|2964.57|2964.57|0
1639387720000|2021-12-13 09:28:40|2964.51|2964.51|2964.51|2964.51|2964.51|2964.51|2964.51|2964.51|0
1639387730000|2021-12-13 09:28:50|2963.99|2963.99|2964.2|2964.2|2964.2|2964.2|2963.99|2963.99|0
1639387740000|2021-12-13 09:29:00|2964.13|2964.13|2963.96|2963.96|2964.13|2964.13|2963.96|2963.96|0
1639387770000|2021-12-13 09:29:30|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|0
1639387780000|2021-12-13 09:29:40|2964.15|2964.15|2964.54|2964.54|2964.54|2964.54|2964.13|2964.13|0
1639387790000|2021-12-13 09:29:50|2965.13|2965.13|2965.07|2965.07|2965.43|2965.43|2965.07|2965.07|0
1639387800000|2021-12-13 09:30:00|2964.92|2964.92|2964.71|2964.71|2964.92|2964.92|2964.71|2964.71|0
1639387840000|2021-12-13 09:30:40|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|0
1639387860000|2021-12-13 09:31:00|2964.79|2964.79|2964.79|2964.79|2964.79|2964.79|2964.79|2964.79|0
1639387870000|2021-12-13 09:31:10|2964.5|2964.5|2964.5|2964.5|2964.5|2964.5|2964.5|2964.5|0
1639387920000|2021-12-13 09:32:00|2964.56|2964.56|2964.56|2964.56|2964.56|2964.56|2964.56|2964.56|0
1639387930000|2021-12-13 09:32:10|2964.43|2964.43|2964.03|2964.03|2964.57|2964.57|2964.03|2964.03|0
1639387940000|2021-12-13 09:32:20|2963.9|2963.9|2964|2964|2964|2964|2963.9|2963.9|0
1639387960000|2021-12-13 09:32:40|2963.93|2963.93|2963.86|2963.86|2963.93|2963.93|2963.86|2963.86|0
1639387990000|2021-12-13 09:33:10|2963.9|2963.9|2963.9|2963.9|2963.9|2963.9|2963.9|2963.9|0
1639388020000|2021-12-13 09:33:40|2964.19|2964.19|2964.19|2964.19|2964.19|2964.19|2964.19|2964.19|0
1639388030000|2021-12-13 09:33:50|2964.4|2964.4|2964.4|2964.4|2964.4|2964.4|2964.4|2964.4|0
1639388040000|2021-12-13 09:34:00|2964.5|2964.5|2964.38|2964.38|2964.5|2964.5|2964.38|2964.38|0
1639388050000|2021-12-13 09:34:10|2964.45|2964.45|2964.45|2964.45|2964.45|2964.45|2964.45|2964.45|0
1639388060000|2021-12-13 09:34:20|2964.38|2964.38|2964.38|2964.38|2964.38|2964.38|2964.38|2964.38|0
1639388090000|2021-12-13 09:34:50|2964.23|2964.23|2964.23|2964.23|2964.23|2964.23|2964.23|2964.23|0
1639388120000|2021-12-13 09:35:20|2964.12|2964.12|2964.12|2964.12|2964.12|2964.12|2964.12|2964.12|0
1639388150000|2021-12-13 09:35:50|2964.27|2964.27|2963.76|2963.76|2964.27|2964.27|2963.76|2963.76|0
1639388160000|2021-12-13 09:36:00|2963.61|2963.61|2963.51|2963.51|2963.61|2963.61|2963.51|2963.51|0
1639388180000|2021-12-13 09:36:20|2963.58|2963.58|2963.58|2963.58|2963.58|2963.58|2963.58|2963.58|0
1639388190000|2021-12-13 09:36:30|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|0
1639388200000|2021-12-13 09:36:40|2963.5|2963.5|2963.52|2963.52|2963.52|2963.52|2963.5|2963.5|0
1639388210000|2021-12-13 09:36:50|2963.5|2963.5|2963.92|2963.92|2963.92|2963.92|2963.5|2963.5|0
1639388220000|2021-12-13 09:37:00|2964.03|2964.03|2964.14|2964.14|2964.14|2964.14|2964.03|2964.03|0
1639388230000|2021-12-13 09:37:10|2964.37|2964.37|2964.81|2964.81|2964.81|2964.81|2964.37|2964.37|0
1639388240000|2021-12-13 09:37:20|2964.74|2964.74|2964.41|2964.41|2964.74|2964.74|2964.41|2964.41|0
1639388250000|2021-12-13 09:37:30|2964.35|2964.35|2964.25|2964.25|2964.35|2964.35|2964.25|2964.25|0
1639388260000|2021-12-13 09:37:40|2964.3|2964.3|2964.3|2964.3|2964.3|2964.3|2964.3|2964.3|0
1639388280000|2021-12-13 09:38:00|2964.29|2964.29|2964.29|2964.29|2964.29|2964.29|2964.29|2964.29|0
1639388320000|2021-12-13 09:38:40|2964.49|2964.49|2964.49|2964.49|2964.49|2964.49|2964.49|2964.49|0
1639388360000|2021-12-13 09:39:20|2964.52|2964.52|2964.44|2964.44|2964.67|2964.67|2964.44|2964.44|0
1639388380000|2021-12-13 09:39:40|2964.48|2964.48|2964.48|2964.48|2964.48|2964.48|2964.48|2964.48|0
1639388390000|2021-12-13 09:39:50|2964.25|2964.25|2964.25|2964.25|2964.25|2964.25|2964.25|2964.25|0
1639388410000|2021-12-13 09:40:10|2964.22|2964.22|2964.53|2964.53|2964.53|2964.53|2964.22|2964.22|0
1639388430000|2021-12-13 09:40:30|2964.67|2964.67|2964.67|2964.67|2964.67|2964.67|2964.67|2964.67|0
1639388440000|2021-12-13 09:40:40|2964.6|2964.6|2964.6|2964.6|2964.6|2964.6|2964.6|2964.6|0
1639388450000|2021-12-13 09:40:50|2964.47|2964.47|2964.47|2964.47|2964.47|2964.47|2964.47|2964.47|0
1639388460000|2021-12-13 09:41:00|2964.49|2964.49|2964.34|2964.34|2964.54|2964.54|2964.34|2964.34|0
1639388470000|2021-12-13 09:41:10|2964.19|2964.19|2964.19|2964.19|2964.19|2964.19|2964.19|2964.19|0
1639388480000|2021-12-13 09:41:20|2964|2964|2964|2964|2964|2964|2964|2964|0
1639388490000|2021-12-13 09:41:30|2964.12|2964.12|2964.12|2964.12|2964.12|2964.12|2964.12|2964.12|0
1639388500000|2021-12-13 09:41:40|2964.26|2964.26|2964.26|2964.26|2964.26|2964.26|2964.26|2964.26|0
1639388530000|2021-12-13 09:42:10|2964.4|2964.4|2964.14|2964.14|2964.4|2964.4|2964.07|2964.07|0
1639388550000|2021-12-13 09:42:30|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|0
1639388560000|2021-12-13 09:42:40|2964.06|2964.06|2964.04|2964.04|2964.06|2964.06|2964.04|2964.04|0
1639388580000|2021-12-13 09:43:00|2963.97|2963.97|2963.63|2963.63|2963.97|2963.97|2963.63|2963.63|0
1639388590000|2021-12-13 09:43:10|2963.84|2963.84|2963.84|2963.84|2963.84|2963.84|2963.84|2963.84|0
1639388600000|2021-12-13 09:43:20|2963.98|2963.98|2963.46|2963.46|2963.98|2963.98|2963.41|2963.41|0
1639388610000|2021-12-13 09:43:30|2963.39|2963.39|2963.33|2963.33|2963.39|2963.39|2963.33|2963.33|0
1639388620000|2021-12-13 09:43:40|2963.35|2963.35|2963.08|2963.08|2963.42|2963.42|2963.08|2963.08|0
1639388630000|2021-12-13 09:43:50|2963.06|2963.06|2962.67|2962.67|2963.06|2963.06|2962.67|2962.67|0
1639388640000|2021-12-13 09:44:00|2962.56|2962.56|2962.56|2962.56|2962.56|2962.56|2962.56|2962.56|0
1639388650000|2021-12-13 09:44:10|2962.58|2962.58|2962.87|2962.87|2962.87|2962.87|2962.58|2962.58|0
1639388660000|2021-12-13 09:44:20|2962.78|2962.78|2962.89|2962.89|2962.89|2962.89|2962.78|2962.78|0
1639388700000|2021-12-13 09:45:00|2963.07|2963.07|2963.36|2963.36|2963.36|2963.36|2963.07|2963.07|0
1639388710000|2021-12-13 09:45:10|2963.52|2963.52|2963.52|2963.52|2963.52|2963.52|2963.52|2963.52|0
1639388720000|2021-12-13 09:45:20|2963.45|2963.45|2963.45|2963.45|2963.45|2963.45|2963.45|2963.45|0
1639388730000|2021-12-13 09:45:30|2963.38|2963.38|2963.02|2963.02|2963.38|2963.38|2963.02|2963.02|0
1639388740000|2021-12-13 09:45:40|2962.96|2962.96|2963.09|2963.09|2963.11|2963.11|2962.83|2962.83|0
1639388750000|2021-12-13 09:45:50|2963.19|2963.19|2962.95|2962.95|2963.19|2963.19|2962.95|2962.95|0
1639388760000|2021-12-13 09:46:00|2962.89|2962.89|2963.02|2963.02|2963.02|2963.02|2962.89|2962.89|0
1639388800000|2021-12-13 09:46:40|2963.03|2963.03|2963.03|2963.03|2963.03|2963.03|2963.03|2963.03|0
1639388830000|2021-12-13 09:47:10|2962.75|2962.75|2962.39|2962.39|2962.75|2962.75|2962.15|2962.15|0
1639388840000|2021-12-13 09:47:20|2962.54|2962.54|2962.54|2962.54|2962.54|2962.54|2962.54|2962.54|0
1639388860000|2021-12-13 09:47:40|2963.22|2963.22|2963.22|2963.22|2963.22|2963.22|2963.22|2963.22|0
1639388890000|2021-12-13 09:48:10|2963.29|2963.29|2963.33|2963.33|2963.33|2963.33|2963.29|2963.29|0
1639388900000|2021-12-13 09:48:20|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|0
1639388910000|2021-12-13 09:48:30|2963.77|2963.77|2963.93|2963.93|2963.93|2963.93|2963.62|2963.62|0
1639388920000|2021-12-13 09:48:40|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|0
1639388960000|2021-12-13 09:49:20|2964.07|2964.07|2964.07|2964.07|2964.07|2964.07|2964.07|2964.07|0
1639388970000|2021-12-13 09:49:30|2964.14|2964.14|2964.07|2964.07|2964.14|2964.14|2964.07|2964.07|0
1639388980000|2021-12-13 09:49:40|2964.19|2964.19|2964.19|2964.19|2964.19|2964.19|2964.19|2964.19|0
1639388990000|2021-12-13 09:49:50|2964.39|2964.39|2964.43|2964.43|2964.43|2964.43|2964.32|2964.32|0
1639389000000|2021-12-13 09:50:00|2964.33|2964.33|2964.45|2964.45|2964.45|2964.45|2964.33|2964.33|0
1639389010000|2021-12-13 09:50:10|2964.38|2964.38|2964.15|2964.15|2964.38|2964.38|2964.15|2964.15|0
1639389020000|2021-12-13 09:50:20|2964.11|2964.11|2964.11|2964.11|2964.11|2964.11|2964.11|2964.11|0
1639389030000|2021-12-13 09:50:30|2964.22|2964.22|2964.29|2964.29|2964.29|2964.29|2964.22|2964.22|0
1639389040000|2021-12-13 09:50:40|2964.22|2964.22|2964.22|2964.22|2964.22|2964.22|2964.22|2964.22|0
1639389050000|2021-12-13 09:50:50|2964.47|2964.47|2964.47|2964.47|2964.47|2964.47|2964.47|2964.47|0
1639389060000|2021-12-13 09:51:00|2964.32|2964.32|2964.27|2964.27|2964.32|2964.32|2964.27|2964.27|0
1639389070000|2021-12-13 09:51:10|2964.4|2964.4|2964.2|2964.2|2964.4|2964.4|2964.2|2964.2|0
1639389080000|2021-12-13 09:51:20|2964.05|2964.05|2963.89|2963.89|2964.05|2964.05|2963.76|2963.76|0
1639389090000|2021-12-13 09:51:30|2963.83|2963.83|2963.83|2963.83|2963.83|2963.83|2963.83|2963.83|0
1639389100000|2021-12-13 09:51:40|2963.72|2963.72|2963.72|2963.72|2963.72|2963.72|2963.72|2963.72|0
1639389120000|2021-12-13 09:52:00|2963.73|2963.73|2963.7|2963.7|2963.84|2963.84|2963.69|2963.69|0
1639389130000|2021-12-13 09:52:10|2963.83|2963.83|2963.83|2963.83|2963.83|2963.83|2963.83|2963.83|0
1639389140000|2021-12-13 09:52:20|2963.76|2963.76|2964.05|2964.05|2964.05|2964.05|2963.76|2963.76|0
1639389160000|2021-12-13 09:52:40|2964.04|2964.04|2964.09|2964.09|2964.1|2964.1|2963.9|2963.9|0
1639389170000|2021-12-13 09:52:50|2964.11|2964.11|2964.19|2964.19|2964.19|2964.19|2964.11|2964.11|0
1639389180000|2021-12-13 09:53:00|2964.08|2964.08|2964.08|2964.08|2964.08|2964.08|2964.08|2964.08|0
1639389210000|2021-12-13 09:53:30|2964.1|2964.1|2964.1|2964.1|2964.1|2964.1|2964.1|2964.1|0
1639389240000|2021-12-13 09:54:00|2964.21|2964.21|2964.51|2964.51|2964.51|2964.51|2964.21|2964.21|0
1639389250000|2021-12-13 09:54:10|2964.57|2964.57|2964.44|2964.44|2964.57|2964.57|2964.44|2964.44|0
1639389260000|2021-12-13 09:54:20|2964.48|2964.48|2964.4|2964.4|2964.48|2964.48|2964.28|2964.28|0
1639389270000|2021-12-13 09:54:30|2964.36|2964.36|2964.34|2964.34|2964.36|2964.36|2964.34|2964.34|0
1639389280000|2021-12-13 09:54:40|2964.21|2964.21|2964.42|2964.42|2964.42|2964.42|2964.16|2964.16|0
1639389290000|2021-12-13 09:54:50|2964.22|2964.22|2964.22|2964.22|2964.22|2964.22|2964.22|2964.22|0
1639389300000|2021-12-13 09:55:00|2964.29|2964.29|2964.16|2964.16|2964.29|2964.29|2964.16|2964.16|0
1639389310000|2021-12-13 09:55:10|2964.23|2964.23|2964.54|2964.54|2964.54|2964.54|2964.16|2964.16|0
1639389320000|2021-12-13 09:55:20|2964.49|2964.49|2964.38|2964.38|2964.49|2964.49|2964.38|2964.38|0
1639389330000|2021-12-13 09:55:30|2964.49|2964.49|2964.55|2964.55|2964.55|2964.55|2964.49|2964.49|0
1639389340000|2021-12-13 09:55:40|2964.7|2964.7|2964.7|2964.7|2964.7|2964.7|2964.7|2964.7|0
1639389350000|2021-12-13 09:55:50|2964.65|2964.65|2964.65|2964.65|2964.65|2964.65|2964.65|2964.65|0
1639389360000|2021-12-13 09:56:00|2964.89|2964.89|2965.23|2965.23|2965.23|2965.23|2964.89|2964.89|0
1639389370000|2021-12-13 09:56:10|2965.15|2965.15|2965.01|2965.01|2965.21|2965.21|2965.01|2965.01|0
1639389380000|2021-12-13 09:56:20|2965.25|2965.25|2965.25|2965.25|2965.25|2965.25|2965.25|2965.25|0
1639389390000|2021-12-13 09:56:30|2965.21|2965.21|2965.21|2965.21|2965.21|2965.21|2965.21|2965.21|0
1639389400000|2021-12-13 09:56:40|2965.23|2965.23|2964.49|2964.49|2965.23|2965.23|2964.49|2964.49|0
1639389410000|2021-12-13 09:56:50|2964.51|2964.51|2964.45|2964.45|2964.52|2964.52|2964.39|2964.39|0
1639389420000|2021-12-13 09:57:00|2964.16|2964.16|2964.41|2964.41|2964.41|2964.41|2964.15|2964.15|0
1639389430000|2021-12-13 09:57:10|2964.48|2964.48|2964.9|2964.9|2964.9|2964.9|2964.41|2964.41|0
1639389440000|2021-12-13 09:57:20|2965.01|2965.01|2965.29|2965.29|2965.29|2965.29|2965.01|2965.01|0
1639389450000|2021-12-13 09:57:30|2965.4|2965.4|2965.4|2965.4|2965.4|2965.4|2965.4|2965.4|0
1639389460000|2021-12-13 09:57:40|2965.28|2965.28|2965.16|2965.16|2965.28|2965.28|2965.16|2965.16|0
1639389470000|2021-12-13 09:57:50|2965.28|2965.28|2965.28|2965.28|2965.28|2965.28|2965.28|2965.28|0
1639389480000|2021-12-13 09:58:00|2965.29|2965.29|2965.31|2965.31|2965.31|2965.31|2965.29|2965.29|0
1639389510000|2021-12-13 09:58:30|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|0
1639389530000|2021-12-13 09:58:50|2965.08|2965.08|2965.31|2965.31|2965.31|2965.31|2965.08|2965.08|0
1639389550000|2021-12-13 09:59:10|2965.16|2965.16|2965.01|2965.01|2965.16|2965.16|2965.01|2965.01|0
1639389560000|2021-12-13 09:59:20|2965.31|2965.31|2965.31|2965.31|2965.31|2965.31|2965.31|2965.31|0
1639389570000|2021-12-13 09:59:30|2964.94|2964.94|2964.94|2964.94|2964.94|2964.94|2964.94|2964.94|0
1639389580000|2021-12-13 09:59:40|2964.88|2964.88|2964.88|2964.88|2964.88|2964.88|2964.88|2964.88|0
1639389590000|2021-12-13 09:59:50|2964.95|2964.95|2964.95|2964.95|2964.95|2964.95|2964.95|2964.95|0
1639389620000|2021-12-13 10:00:20|2964.84|2964.84|2964.84|2964.84|2964.84|2964.84|2964.84|2964.84|0
1639389630000|2021-12-13 10:00:30|2964.98|2964.98|2964.98|2964.98|2964.98|2964.98|2964.98|2964.98|0
1639389640000|2021-12-13 10:00:40|2965.02|2965.02|2965.02|2965.02|2965.02|2965.02|2965.02|2965.02|0
1639389660000|2021-12-13 10:01:00|2965.13|2965.13|2965.13|2965.13|2965.13|2965.13|2965.13|2965.13|0
1639389670000|2021-12-13 10:01:10|2965.14|2965.14|2964.99|2964.99|2965.14|2965.14|2964.99|2964.99|0
1639389700000|2021-12-13 10:01:40|2965.01|2965.01|2965.04|2965.04|2965.04|2965.04|2965.01|2965.01|0
1639389720000|2021-12-13 10:02:00|2965.06|2965.06|2965|2965|2965.06|2965.06|2965|2965|0
1639389750000|2021-12-13 10:02:30|2965.02|2965.02|2965.02|2965.02|2965.02|2965.02|2965.02|2965.02|0
1639389760000|2021-12-13 10:02:40|2965.33|2965.33|2965.33|2965.33|2965.33|2965.33|2965.33|2965.33|0
1639389770000|2021-12-13 10:02:50|2965.26|2965.26|2965.26|2965.26|2965.26|2965.26|2965.26|2965.26|0
1639389780000|2021-12-13 10:03:00|2965.28|2965.28|2965.57|2965.57|2965.57|2965.57|2965.28|2965.28|0
1639389790000|2021-12-13 10:03:10|2965.87|2965.87|2965.95|2965.95|2965.95|2965.95|2965.57|2965.57|0
1639389800000|2021-12-13 10:03:20|2965.99|2965.99|2965.78|2965.78|2965.99|2965.99|2965.78|2965.78|0
1639389810000|2021-12-13 10:03:30|2965.74|2965.74|2965.42|2965.42|2965.74|2965.74|2965.42|2965.42|0
1639389820000|2021-12-13 10:03:40|2965.39|2965.39|2965.31|2965.31|2965.39|2965.39|2965.31|2965.31|0
1639389850000|2021-12-13 10:04:10|2965.16|2965.16|2964.7|2964.7|2965.16|2965.16|2964.7|2964.7|0
1639389860000|2021-12-13 10:04:20|2964.75|2964.75|2964.75|2964.75|2964.75|2964.75|2964.75|2964.75|0
1639389880000|2021-12-13 10:04:40|2964.61|2964.61|2964.62|2964.62|2964.67|2964.67|2964.61|2964.61|0
1639389900000|2021-12-13 10:05:00|2964.49|2964.49|2964.49|2964.49|2964.49|2964.49|2964.42|2964.42|0
1639389910000|2021-12-13 10:05:10|2964.61|2964.61|2964.61|2964.61|2964.61|2964.61|2964.61|2964.61|0
1639389920000|2021-12-13 10:05:20|2964.38|2964.38|2964.21|2964.21|2964.38|2964.38|2964.19|2964.19|0
1639389930000|2021-12-13 10:05:30|2964.06|2964.06|2964.06|2964.06|2964.06|2964.06|2964.06|2964.06|0
1639389940000|2021-12-13 10:05:40|2964.18|2964.18|2964.18|2964.18|2964.18|2964.18|2964.18|2964.18|0
1639389960000|2021-12-13 10:06:00|2964.12|2964.12|2963.89|2963.89|2964.12|2964.12|2963.89|2963.89|0
1639389970000|2021-12-13 10:06:10|2963.77|2963.77|2963.81|2963.81|2963.88|2963.88|2963.77|2963.77|0
1639389980000|2021-12-13 10:06:20|2963.68|2963.68|2963.68|2963.68|2963.68|2963.68|2963.68|2963.68|0
1639389990000|2021-12-13 10:06:30|2963.57|2963.57|2963.57|2963.57|2963.57|2963.57|2963.57|2963.57|0
1639390000000|2021-12-13 10:06:40|2963.5|2963.5|2963.37|2963.37|2963.5|2963.5|2963.37|2963.37|0
1639390010000|2021-12-13 10:06:50|2963.31|2963.31|2962.94|2962.94|2963.38|2963.38|2962.87|2962.87|0
1639390020000|2021-12-13 10:07:00|2962.69|2962.69|2962.45|2962.45|2962.69|2962.69|2962.45|2962.45|0
1639390030000|2021-12-13 10:07:10|2962.38|2962.38|2962.38|2962.38|2962.38|2962.38|2962.38|2962.38|0
1639390040000|2021-12-13 10:07:20|2962.45|2962.45|2962.45|2962.45|2962.45|2962.45|2962.45|2962.45|0
1639390050000|2021-12-13 10:07:30|2962.32|2962.32|2962.32|2962.32|2962.32|2962.32|2962.32|2962.32|0
1639390070000|2021-12-13 10:07:50|2962.47|2962.47|2962.47|2962.47|2962.47|2962.47|2962.47|2962.47|0
1639390080000|2021-12-13 10:08:00|2962.76|2962.76|2962.73|2962.73|2962.76|2962.76|2962.73|2962.73|0
1639390090000|2021-12-13 10:08:10|2962.43|2962.43|2962.46|2962.46|2962.46|2962.46|2962.43|2962.43|0
1639390100000|2021-12-13 10:08:20|2962.02|2962.02|2962.31|2962.31|2962.31|2962.31|2962.02|2962.02|0
1639390130000|2021-12-13 10:08:50|2962.38|2962.38|2962.41|2962.41|2962.41|2962.41|2962.38|2962.38|0
1639390140000|2021-12-13 10:09:00|2962.54|2962.54|2962.54|2962.54|2962.6|2962.6|2962.54|2962.54|0
1639390170000|2021-12-13 10:09:30|2962.66|2962.66|2962.66|2962.66|2962.66|2962.66|2962.66|2962.66|0
1639390180000|2021-12-13 10:09:40|2962.78|2962.78|2962.78|2962.78|2962.78|2962.78|2962.78|2962.78|0
1639390200000|2021-12-13 10:10:00|2962.71|2962.71|2962.71|2962.71|2962.71|2962.71|2962.71|2962.71|0
1639390210000|2021-12-13 10:10:10|2962.86|2962.86|2962.86|2962.86|2962.86|2962.86|2962.86|2962.86|0
1639390220000|2021-12-13 10:10:20|2962.64|2962.64|2962.64|2962.64|2962.64|2962.64|2962.64|2962.64|0
1639390240000|2021-12-13 10:10:40|2962.53|2962.53|2962.15|2962.15|2962.53|2962.53|2962.15|2962.15|0
1639390250000|2021-12-13 10:10:50|2962|2962|2962|2962|2962|2962|2962|2962|0
1639390270000|2021-12-13 10:11:10|2962.04|2962.04|2962.04|2962.04|2962.1|2962.1|2962.04|2962.04|0
1639390280000|2021-12-13 10:11:20|2961.86|2961.86|2961.86|2961.86|2961.92|2961.92|2961.86|2961.86|0
1639390310000|2021-12-13 10:11:50|2961.71|2961.71|2961.71|2961.71|2961.71|2961.71|2961.71|2961.71|0
1639390320000|2021-12-13 10:12:00|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|0
1639390330000|2021-12-13 10:12:10|2961.91|2961.91|2961.91|2961.91|2961.91|2961.91|2961.91|2961.91|0
1639390350000|2021-12-13 10:12:30|2961.76|2961.76|2961.41|2961.41|2961.76|2961.76|2961.3|2961.3|0
1639390360000|2021-12-13 10:12:40|2961.25|2961.25|2961.19|2961.19|2961.25|2961.25|2961.19|2961.19|0
1639390390000|2021-12-13 10:13:10|2961.13|2961.13|2961.09|2961.09|2961.13|2961.13|2961.09|2961.09|0
1639390400000|2021-12-13 10:13:20|2961.13|2961.13|2961.03|2961.03|2961.13|2961.13|2961.03|2961.03|0
1639390410000|2021-12-13 10:13:30|2960.46|2960.46|2959.94|2959.94|2960.46|2960.46|2959.94|2959.94|0
1639390420000|2021-12-13 10:13:40|2959.82|2959.82|2959.78|2959.78|2959.82|2959.82|2959.75|2959.75|0
1639390430000|2021-12-13 10:13:50|2959.72|2959.72|2959.72|2959.72|2959.72|2959.72|2959.72|2959.72|0
1639390440000|2021-12-13 10:14:00|2959.66|2959.66|2959.78|2959.78|2959.78|2959.78|2959.66|2959.66|0
1639390450000|2021-12-13 10:14:10|2959.9|2959.9|2959.9|2959.9|2959.9|2959.9|2959.9|2959.9|0
1639390500000|2021-12-13 10:15:00|2959.82|2959.82|2959.44|2959.44|2959.84|2959.84|2959.44|2959.44|0
1639390510000|2021-12-13 10:15:10|2959.38|2959.38|2959.23|2959.23|2959.38|2959.38|2959.23|2959.23|0
1639390520000|2021-12-13 10:15:20|2958.9|2958.9|2958.71|2958.71|2958.9|2958.9|2958.66|2958.66|0
1639390530000|2021-12-13 10:15:30|2958.55|2958.55|2958.6|2958.6|2958.6|2958.6|2958.55|2958.55|0
1639390550000|2021-12-13 10:15:50|2958.31|2958.31|2958.24|2958.24|2958.31|2958.31|2958.24|2958.24|0
1639390560000|2021-12-13 10:16:00|2958.17|2958.17|2958.1|2958.1|2958.17|2958.17|2958.1|2958.1|0
1639390570000|2021-12-13 10:16:10|2957.79|2957.79|2957.72|2957.72|2957.85|2957.85|2957.66|2957.66|0
1639390580000|2021-12-13 10:16:20|2957.38|2957.38|2957.38|2957.38|2957.38|2957.38|2957.38|2957.38|0
1639390590000|2021-12-13 10:16:30|2957.13|2957.13|2957.13|2957.13|2957.13|2957.13|2957.13|2957.13|0
1639390600000|2021-12-13 10:16:40|2957.15|2957.15|2956.99|2956.99|2957.15|2957.15|2956.99|2956.99|0
1639390610000|2021-12-13 10:16:50|2956.85|2956.85|2956.77|2956.77|2956.98|2956.98|2956.77|2956.77|0
1639390620000|2021-12-13 10:17:00|2957.01|2957.01|2957.01|2957.01|2957.01|2957.01|2957.01|2957.01|0
1639390630000|2021-12-13 10:17:10|2957.06|2957.06|2957.01|2957.01|2957.06|2957.06|2957.01|2957.01|0
1639390640000|2021-12-13 10:17:20|2956.94|2956.94|2955.98|2955.98|2956.94|2956.94|2955.98|2955.98|0
1639390650000|2021-12-13 10:17:30|2955.76|2955.76|2955.76|2955.76|2955.76|2955.76|2955.76|2955.76|0
1639390660000|2021-12-13 10:17:40|2955.71|2955.71|2955.71|2955.71|2955.71|2955.71|2955.71|2955.71|0
1639390670000|2021-12-13 10:17:50|2955.42|2955.42|2955.42|2955.42|2955.42|2955.42|2955.42|2955.42|0
1639390680000|2021-12-13 10:18:00|2955.36|2955.36|2955.36|2955.36|2955.36|2955.36|2955.36|2955.36|0
1639390690000|2021-12-13 10:18:10|2955.64|2955.64|2955.64|2955.64|2955.64|2955.64|2955.64|2955.64|0
1639390710000|2021-12-13 10:18:30|2955.4|2955.4|2955.33|2955.33|2955.4|2955.4|2955.33|2955.33|0
1639390720000|2021-12-13 10:18:40|2955.19|2955.19|2955.33|2955.33|2955.33|2955.33|2955.19|2955.19|0
1639390750000|2021-12-13 10:19:10|2955.46|2955.46|2955.46|2955.46|2955.46|2955.46|2955.46|2955.46|0
1639390760000|2021-12-13 10:19:20|2955.58|2955.58|2955.65|2955.65|2955.65|2955.65|2955.58|2955.58|0
1639390770000|2021-12-13 10:19:30|2955.58|2955.58|2955.52|2955.52|2955.58|2955.58|2955.52|2955.52|0
1639390780000|2021-12-13 10:19:40|2955.58|2955.58|2955.58|2955.58|2955.58|2955.58|2955.58|2955.58|0
1639390790000|2021-12-13 10:19:50|2955.71|2955.71|2955.84|2955.84|2955.84|2955.84|2955.71|2955.71|0
1639390800000|2021-12-13 10:20:00|2955.96|2955.96|2956.51|2956.51|2956.58|2956.58|2955.96|2955.96|0
1639390810000|2021-12-13 10:20:10|2956.68|2956.68|2956.68|2956.68|2956.68|2956.68|2956.68|2956.68|0
1639390860000|2021-12-13 10:21:00|2956.61|2956.61|2957.39|2957.39|2957.39|2957.39|2956.61|2956.61|0
1639390880000|2021-12-13 10:21:20|2957.33|2957.33|2957.33|2957.33|2957.33|2957.33|2957.33|2957.33|0
1639390890000|2021-12-13 10:21:30|2957.39|2957.39|2957.39|2957.39|2957.39|2957.39|2957.39|2957.39|0
1639390900000|2021-12-13 10:21:40|2957.43|2957.43|2957.47|2957.47|2957.47|2957.47|2957.43|2957.43|0
1639390960000|2021-12-13 10:22:40|2957.35|2957.35|2957.17|2957.17|2957.35|2957.35|2957.17|2957.17|0
1639390970000|2021-12-13 10:22:50|2956.88|2956.88|2956.26|2956.26|2956.88|2956.88|2956.26|2956.26|0
1639390980000|2021-12-13 10:23:00|2956.21|2956.21|2956.07|2956.07|2956.21|2956.21|2956.07|2956.07|0
1639390990000|2021-12-13 10:23:10|2956.04|2956.04|2956.22|2956.22|2956.22|2956.22|2956.04|2956.04|0
1639391000000|2021-12-13 10:23:20|2955.94|2955.94|2956|2956|2956|2956|2955.94|2955.94|0
1639391020000|2021-12-13 10:23:40|2956.3|2956.3|2956.22|2956.22|2956.3|2956.3|2956.22|2956.22|0
1639391050000|2021-12-13 10:24:10|2956.29|2956.29|2956.35|2956.35|2956.35|2956.35|2956.29|2956.29|0
1639391070000|2021-12-13 10:24:30|2956.24|2956.24|2956.24|2956.24|2956.24|2956.24|2956.24|2956.24|0
1639391080000|2021-12-13 10:24:40|2956.13|2956.13|2956.13|2956.13|2956.13|2956.13|2956.13|2956.13|0
1639391100000|2021-12-13 10:25:00|2956.37|2956.37|2956.22|2956.22|2956.37|2956.37|2956.03|2956.03|0
1639391110000|2021-12-13 10:25:10|2956.24|2956.24|2956.24|2956.24|2956.24|2956.24|2956.24|2956.24|0
1639391130000|2021-12-13 10:25:30|2956.17|2956.17|2956.17|2956.17|2956.17|2956.17|2956.17|2956.17|0
1639391150000|2021-12-13 10:25:50|2956.21|2956.21|2956.24|2956.24|2956.24|2956.24|2956.21|2956.21|0
1639391210000|2021-12-13 10:26:50|2956.14|2956.14|2955.64|2955.64|2956.14|2956.14|2955.64|2955.64|0
1639391220000|2021-12-13 10:27:00|2955.58|2955.58|2955.52|2955.52|2955.58|2955.58|2955.52|2955.52|0
1639391250000|2021-12-13 10:27:30|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|0
1639391260000|2021-12-13 10:27:40|2955.1|2955.1|2955.1|2955.1|2955.1|2955.1|2955.1|2955.1|0
1639391270000|2021-12-13 10:27:50|2955.33|2955.33|2955.33|2955.33|2955.33|2955.33|2955.33|2955.33|0
1639391280000|2021-12-13 10:28:00|2955.45|2955.45|2955.59|2955.59|2955.59|2955.59|2955.45|2955.45|0
1639391320000|2021-12-13 10:28:40|2955.31|2955.31|2955.43|2955.43|2955.43|2955.43|2955.31|2955.31|0
1639391330000|2021-12-13 10:28:50|2955.72|2955.72|2955.57|2955.57|2955.72|2955.72|2955.57|2955.57|0
1639391340000|2021-12-13 10:29:00|2955.43|2955.43|2955.31|2955.31|2955.43|2955.43|2955.31|2955.31|0
1639391350000|2021-12-13 10:29:10|2955.44|2955.44|2955.44|2955.44|2955.44|2955.44|2955.44|2955.44|0
1639391360000|2021-12-13 10:29:20|2955.38|2955.38|2955.44|2955.44|2955.44|2955.44|2955.38|2955.38|0
1639391380000|2021-12-13 10:29:40|2955.29|2955.29|2955.14|2955.14|2955.29|2955.29|2955.14|2955.14|0
1639391400000|2021-12-13 10:30:00|2955.26|2955.26|2955.52|2955.52|2955.52|2955.52|2955.26|2955.26|0
1639391410000|2021-12-13 10:30:10|2955.57|2955.57|2955.62|2955.62|2955.62|2955.62|2955.57|2955.57|0
1639391420000|2021-12-13 10:30:20|2955.68|2955.68|2955.69|2955.69|2955.69|2955.69|2955.62|2955.62|0
1639391440000|2021-12-13 10:30:40|2955.56|2955.56|2955.56|2955.56|2955.56|2955.56|2955.56|2955.56|0
1639391450000|2021-12-13 10:30:50|2955.5|2955.5|2955.5|2955.5|2955.5|2955.5|2955.5|2955.5|0
1639391460000|2021-12-13 10:31:00|2955.31|2955.31|2955.31|2955.31|2955.31|2955.31|2955.31|2955.31|0
1639391470000|2021-12-13 10:31:10|2955.36|2955.36|2955.36|2955.36|2955.36|2955.36|2955.36|2955.36|0
1639391480000|2021-12-13 10:31:20|2955.25|2955.25|2955.09|2955.09|2955.25|2955.25|2955.09|2955.09|0
1639391500000|2021-12-13 10:31:40|2955.14|2955.14|2955.14|2955.14|2955.14|2955.14|2955.14|2955.14|0
1639391510000|2021-12-13 10:31:50|2955|2955|2954.93|2954.93|2955|2955|2954.93|2954.93|0
1639391520000|2021-12-13 10:32:00|2954.87|2954.87|2954.75|2954.75|2954.87|2954.87|2954.75|2954.75|0
1639391530000|2021-12-13 10:32:10|2954.69|2954.69|2954.69|2954.69|2954.69|2954.69|2954.69|2954.69|0
1639391540000|2021-12-13 10:32:20|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|0
1639391550000|2021-12-13 10:32:30|2954.74|2954.74|2954.74|2954.74|2954.74|2954.74|2954.74|2954.74|0
1639391560000|2021-12-13 10:32:40|2954.73|2954.73|2954.74|2954.74|2954.74|2954.74|2954.73|2954.73|0
1639391570000|2021-12-13 10:32:50|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|0
1639391610000|2021-12-13 10:33:30|2954.85|2954.85|2954.76|2954.76|2954.9|2954.9|2954.76|2954.76|0
1639391620000|2021-12-13 10:33:40|2954.7|2954.7|2954.74|2954.74|2954.74|2954.74|2954.7|2954.7|0
1639391630000|2021-12-13 10:33:50|2954.5|2954.5|2954.52|2954.52|2954.52|2954.52|2954.5|2954.5|0
1639391640000|2021-12-13 10:34:00|2954.65|2954.65|2954.65|2954.65|2954.65|2954.65|2954.65|2954.65|0
1639391650000|2021-12-13 10:34:10|2954.71|2954.71|2954.71|2954.71|2954.71|2954.71|2954.71|2954.71|0
1639391660000|2021-12-13 10:34:20|2954.84|2954.84|2954.84|2954.84|2954.84|2954.84|2954.84|2954.84|0
1639391670000|2021-12-13 10:34:30|2954.9|2954.9|2954.9|2954.9|2954.9|2954.9|2954.9|2954.9|0
1639391680000|2021-12-13 10:34:40|2954.61|2954.61|2954.47|2954.47|2954.61|2954.61|2954.47|2954.47|0
1639391690000|2021-12-13 10:34:50|2954.27|2954.27|2954.2|2954.2|2954.34|2954.34|2954.2|2954.2|0
1639391700000|2021-12-13 10:35:00|2954.15|2954.15|2953.9|2953.9|2954.15|2954.15|2953.9|2953.9|0
1639391710000|2021-12-13 10:35:10|2953.76|2953.76|2953.79|2953.79|2953.83|2953.83|2953.76|2953.76|0
1639391730000|2021-12-13 10:35:30|2953.62|2953.62|2953.62|2953.62|2953.62|2953.62|2953.62|2953.62|0
1639391750000|2021-12-13 10:35:50|2953.73|2953.73|2953.87|2953.87|2953.87|2953.87|2953.73|2953.73|0
1639391760000|2021-12-13 10:36:00|2953.86|2953.86|2954.08|2954.08|2954.08|2954.08|2953.72|2953.72|0
1639391770000|2021-12-13 10:36:10|2954.02|2954.02|2953.79|2953.79|2954.02|2954.02|2953.79|2953.79|0
1639391790000|2021-12-13 10:36:30|2953.86|2953.86|2954|2954|2954|2954|2953.86|2953.86|0
1639391800000|2021-12-13 10:36:40|2954.14|2954.14|2954.14|2954.14|2954.14|2954.14|2954.14|2954.14|0
1639391860000|2021-12-13 10:37:40|2954.01|2954.01|2953.6|2953.6|2954.01|2954.01|2953.6|2953.6|0
1639391870000|2021-12-13 10:37:50|2953.48|2953.48|2953.48|2953.48|2953.48|2953.48|2953.48|2953.48|0
1639391900000|2021-12-13 10:38:20|2953.35|2953.35|2953.23|2953.23|2953.35|2953.35|2953.23|2953.23|0
1639391910000|2021-12-13 10:38:30|2953.29|2953.29|2953.29|2953.29|2953.29|2953.29|2953.29|2953.29|0
1639391920000|2021-12-13 10:38:40|2953.35|2953.35|2953.35|2953.35|2953.35|2953.35|2953.35|2953.35|0
1639391940000|2021-12-13 10:39:00|2953.33|2953.33|2953.32|2953.32|2953.33|2953.33|2953.32|2953.32|0
1639391950000|2021-12-13 10:39:10|2953.31|2953.31|2953.31|2953.31|2953.31|2953.31|2953.31|2953.31|0
1639391960000|2021-12-13 10:39:20|2953.36|2953.36|2953.36|2953.36|2953.36|2953.36|2953.36|2953.36|0
1639392010000|2021-12-13 10:40:10|2953.4|2953.4|2953.1|2953.1|2953.4|2953.4|2953.1|2953.1|0
1639392020000|2021-12-13 10:40:20|2953.39|2953.39|2953.58|2953.58|2953.58|2953.58|2953.39|2953.39|0
1639392040000|2021-12-13 10:40:40|2953.62|2953.62|2953.58|2953.58|2953.62|2953.62|2953.58|2953.58|0
1639392080000|2021-12-13 10:41:20|2953.64|2953.64|2953.57|2953.57|2953.91|2953.91|2953.57|2953.57|0
1639392090000|2021-12-13 10:41:30|2953.6|2953.6|2953.6|2953.6|2953.6|2953.6|2953.6|2953.6|0
1639392100000|2021-12-13 10:41:40|2953.61|2953.61|2953.87|2953.87|2953.87|2953.87|2953.61|2953.61|0
1639392110000|2021-12-13 10:41:50|2953.58|2953.58|2953.58|2953.58|2953.58|2953.58|2953.58|2953.58|0
1639392120000|2021-12-13 10:42:00|2953.46|2953.46|2953.12|2953.12|2953.46|2953.46|2953.12|2953.12|0
1639392130000|2021-12-13 10:42:10|2953.18|2953.18|2953.18|2953.18|2953.18|2953.18|2953.18|2953.18|0
1639392140000|2021-12-13 10:42:20|2953.2|2953.2|2953.2|2953.2|2953.2|2953.2|2953.2|2953.2|0
1639392160000|2021-12-13 10:42:40|2953.23|2953.23|2953.23|2953.23|2953.23|2953.23|2953.23|2953.23|0
1639392170000|2021-12-13 10:42:50|2953.4|2953.4|2953.33|2953.33|2953.4|2953.4|2953.33|2953.33|0
1639392180000|2021-12-13 10:43:00|2953.74|2953.74|2953.45|2953.45|2953.74|2953.74|2953.45|2953.45|0
1639392200000|2021-12-13 10:43:20|2953.5|2953.5|2953.5|2953.5|2953.5|2953.5|2953.5|2953.5|0
1639392210000|2021-12-13 10:43:30|2953.6|2953.6|2953.6|2953.6|2953.66|2953.66|2953.6|2953.6|0
1639392220000|2021-12-13 10:43:40|2953.68|2953.68|2953.68|2953.68|2953.68|2953.68|2953.68|2953.68|0
1639392230000|2021-12-13 10:43:50|2953.7|2953.7|2954.01|2954.01|2954.01|2954.01|2953.7|2953.7|0
1639392240000|2021-12-13 10:44:00|2954.12|2954.12|2954.12|2954.12|2954.12|2954.12|2954.12|2954.12|0
1639392300000|2021-12-13 10:45:00|2954.14|2954.14|2954.14|2954.14|2954.14|2954.14|2954.14|2954.14|0
1639392310000|2021-12-13 10:45:10|2954.02|2954.02|2953.98|2953.98|2954.02|2954.02|2953.98|2953.98|0
1639392340000|2021-12-13 10:45:40|2953.84|2953.84|2953.61|2953.61|2953.84|2953.84|2953.61|2953.61|0
1639392350000|2021-12-13 10:45:50|2953.59|2953.59|2953.33|2953.33|2953.59|2953.59|2953.33|2953.33|0
1639392360000|2021-12-13 10:46:00|2953.29|2953.29|2953.29|2953.29|2953.29|2953.29|2953.29|2953.29|0
1639392400000|2021-12-13 10:46:40|2953.3|2953.3|2953.37|2953.37|2953.37|2953.37|2953.3|2953.3|0
1639392420000|2021-12-13 10:47:00|2953.52|2953.52|2953.22|2953.22|2953.52|2953.52|2953.22|2953.22|0
1639392430000|2021-12-13 10:47:10|2953.29|2953.29|2953.3|2953.3|2953.3|2953.3|2953.29|2953.29|0
1639392440000|2021-12-13 10:47:20|2953.5|2953.5|2953.48|2953.48|2953.5|2953.5|2953.35|2953.35|0
1639392450000|2021-12-13 10:47:30|2953.58|2953.58|2953.76|2953.76|2953.76|2953.76|2953.55|2953.55|0
1639392470000|2021-12-13 10:47:50|2953.82|2953.82|2954|2954|2954|2954|2953.82|2953.82|0
1639392490000|2021-12-13 10:48:10|2954.12|2954.12|2954.36|2954.36|2954.36|2954.36|2954.12|2954.12|0
1639392500000|2021-12-13 10:48:20|2954.34|2954.34|2954.34|2954.34|2954.34|2954.34|2954.34|2954.34|0
1639392520000|2021-12-13 10:48:40|2954.44|2954.44|2954.44|2954.44|2954.44|2954.44|2954.44|2954.44|0
1639392530000|2021-12-13 10:48:50|2954.38|2954.38|2954.46|2954.46|2954.46|2954.46|2954.34|2954.34|0
1639392540000|2021-12-13 10:49:00|2954.43|2954.43|2954.43|2954.43|2954.45|2954.45|2954.43|2954.43|0
1639392560000|2021-12-13 10:49:20|2954.77|2954.77|2954.77|2954.77|2954.77|2954.77|2954.77|2954.77|0
1639392600000|2021-12-13 10:50:00|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|0
1639392610000|2021-12-13 10:50:10|2954.74|2954.74|2954.6|2954.6|2954.74|2954.74|2954.6|2954.6|0
1639392620000|2021-12-13 10:50:20|2954.63|2954.63|2954.63|2954.63|2954.63|2954.63|2954.63|2954.63|0
1639392630000|2021-12-13 10:50:30|2954.5|2954.5|2954.5|2954.5|2954.5|2954.5|2954.5|2954.5|0
1639392660000|2021-12-13 10:51:00|2954.49|2954.49|2954.49|2954.49|2954.49|2954.49|2954.49|2954.49|0
1639392670000|2021-12-13 10:51:10|2954.34|2954.34|2954.15|2954.15|2954.34|2954.34|2954.15|2954.15|0
1639392680000|2021-12-13 10:51:20|2953.78|2953.78|2953.53|2953.53|2953.78|2953.78|2953.53|2953.53|0
1639392690000|2021-12-13 10:51:30|2953.64|2953.64|2953.84|2953.84|2953.84|2953.84|2953.64|2953.64|0
1639392710000|2021-12-13 10:51:50|2953.83|2953.83|2953.83|2953.83|2953.83|2953.83|2953.83|2953.83|0
1639392720000|2021-12-13 10:52:00|2953.77|2953.77|2953.63|2953.63|2953.77|2953.77|2953.63|2953.63|0
1639392730000|2021-12-13 10:52:10|2953.52|2953.52|2953.46|2953.46|2953.52|2953.52|2953.46|2953.46|0
1639392740000|2021-12-13 10:52:20|2953.39|2953.39|2953.39|2953.39|2953.39|2953.39|2953.39|2953.39|0
1639392750000|2021-12-13 10:52:30|2953.68|2953.68|2953.74|2953.74|2953.74|2953.74|2953.68|2953.68|0
1639392760000|2021-12-13 10:52:40|2953.61|2953.61|2953.61|2953.61|2953.61|2953.61|2953.61|2953.61|0
1639392770000|2021-12-13 10:52:50|2953.57|2953.57|2953.61|2953.61|2953.61|2953.61|2953.57|2953.57|0
1639392780000|2021-12-13 10:53:00|2953.37|2953.37|2953.37|2953.37|2953.37|2953.37|2953.37|2953.37|0
1639392790000|2021-12-13 10:53:10|2953.12|2953.12|2953.12|2953.12|2953.12|2953.12|2953.12|2953.12|0
1639392800000|2021-12-13 10:53:20|2953.16|2953.16|2953.4|2953.4|2953.4|2953.4|2953.16|2953.16|0
1639392810000|2021-12-13 10:53:30|2953.3|2953.3|2953.3|2953.3|2953.3|2953.3|2953.3|2953.3|0
1639392840000|2021-12-13 10:54:00|2953.26|2953.26|2953.26|2953.26|2953.26|2953.26|2953.26|2953.26|0
1639392910000|2021-12-13 10:55:10|2953.38|2953.38|2953.38|2953.38|2953.38|2953.38|2953.38|2953.38|0
1639392920000|2021-12-13 10:55:20|2953.27|2953.27|2953.28|2953.28|2953.28|2953.28|2953.27|2953.27|0
1639392940000|2021-12-13 10:55:40|2953.35|2953.35|2953.15|2953.15|2953.35|2953.35|2953.1|2953.1|0
1639392960000|2021-12-13 10:56:00|2953.26|2953.26|2953.26|2953.26|2953.26|2953.26|2953.26|2953.26|0
1639392980000|2021-12-13 10:56:20|2953.2|2953.2|2953.2|2953.2|2953.2|2953.2|2953.2|2953.2|0
1639392990000|2021-12-13 10:56:30|2953.22|2953.22|2953.11|2953.11|2953.22|2953.22|2953.11|2953.11|0
1639393030000|2021-12-13 10:57:10|2953.18|2953.18|2953.23|2953.23|2953.23|2953.23|2953.18|2953.18|0
1639393040000|2021-12-13 10:57:20|2953.09|2953.09|2953.12|2953.12|2953.12|2953.12|2953.09|2953.09|0
1639393050000|2021-12-13 10:57:30|2952.78|2952.78|2952.78|2952.78|2952.78|2952.78|2952.78|2952.78|0
1639393080000|2021-12-13 10:58:00|2952.81|2952.81|2952.11|2952.11|2952.81|2952.81|2952.11|2952.11|0
1639393100000|2021-12-13 10:58:20|2951.99|2951.99|2951.88|2951.88|2951.99|2951.99|2951.87|2951.87|0
1639393110000|2021-12-13 10:58:30|2951.84|2951.84|2951.84|2951.84|2951.84|2951.84|2951.84|2951.84|0
1639393130000|2021-12-13 10:58:50|2951.78|2951.78|2951.6|2951.6|2951.78|2951.78|2951.53|2951.53|0
1639393140000|2021-12-13 10:59:00|2951.63|2951.63|2951.63|2951.63|2951.63|2951.63|2951.63|2951.63|0
1639393150000|2021-12-13 10:59:10|2951.87|2951.87|2951.87|2951.87|2951.87|2951.87|2951.87|2951.87|0
1639393160000|2021-12-13 10:59:20|2952|2952|2952|2952|2952|2952|2952|2952|0
1639393170000|2021-12-13 10:59:30|2952.06|2952.06|2952.06|2952.06|2952.06|2952.06|2952.06|2952.06|0
1639393180000|2021-12-13 10:59:40|2951.99|2951.99|2951.99|2951.99|2951.99|2951.99|2951.99|2951.99|0
1639393190000|2021-12-13 10:59:50|2952.02|2952.02|2952.12|2952.12|2952.32|2952.32|2952.02|2952.02|0
1639393200000|2021-12-13 11:00:00|2952.14|2952.14|2952.14|2952.14|2952.14|2952.14|2952.14|2952.14|0
1639393220000|2021-12-13 11:00:20|2952.01|2952.01|2952.01|2952.01|2952.01|2952.01|2952.01|2952.01|0
1639393230000|2021-12-13 11:00:30|2951.72|2951.72|2951.72|2951.72|2951.72|2951.72|2951.72|2951.72|0
1639393250000|2021-12-13 11:00:50|2951.73|2951.73|2951.97|2951.97|2951.97|2951.97|2951.73|2951.73|0
1639393260000|2021-12-13 11:01:00|2951.85|2951.85|2951.74|2951.74|2951.85|2951.85|2951.74|2951.74|0
1639393270000|2021-12-13 11:01:10|2951.87|2951.87|2951.87|2951.87|2951.87|2951.87|2951.87|2951.87|0
1639393290000|2021-12-13 11:01:30|2951.8|2951.8|2951.87|2951.87|2951.87|2951.87|2951.8|2951.8|0
1639393300000|2021-12-13 11:01:40|2951.74|2951.74|2951.74|2951.74|2951.74|2951.74|2951.74|2951.74|0
1639393310000|2021-12-13 11:01:50|2951.67|2951.67|2951.38|2951.38|2951.67|2951.67|2951.38|2951.38|0
1639393320000|2021-12-13 11:02:00|2951.2|2951.2|2950.34|2950.34|2951.2|2951.2|2950.34|2950.34|0
1639393330000|2021-12-13 11:02:10|2950.06|2950.06|2950.07|2950.07|2950.07|2950.07|2950.06|2950.06|0
1639393350000|2021-12-13 11:02:30|2950.29|2950.29|2950.4|2950.4|2950.41|2950.41|2950.28|2950.28|0
1639393370000|2021-12-13 11:02:50|2950.69|2950.69|2950.69|2950.69|2950.69|2950.69|2950.69|2950.69|0
1639393380000|2021-12-13 11:03:00|2950.63|2950.63|2950.6|2950.6|2950.63|2950.63|2950.5|2950.5|0
1639393390000|2021-12-13 11:03:10|2950.75|2950.75|2950.75|2950.75|2950.75|2950.75|2950.75|2950.75|0
1639393400000|2021-12-13 11:03:20|2950.85|2950.85|2950.85|2950.85|2950.85|2950.85|2950.85|2950.85|0
1639393420000|2021-12-13 11:03:40|2950.98|2950.98|2950.98|2950.98|2950.98|2950.98|2950.98|2950.98|0
1639393440000|2021-12-13 11:04:00|2951.13|2951.13|2951.13|2951.13|2951.13|2951.13|2951.13|2951.13|0
1639393450000|2021-12-13 11:04:10|2951.23|2951.23|2951.13|2951.13|2951.43|2951.43|2951.13|2951.13|0
1639393460000|2021-12-13 11:04:20|2950.98|2950.98|2951.2|2951.2|2951.2|2951.2|2950.98|2950.98|0
1639393470000|2021-12-13 11:04:30|2951.1|2951.1|2951.32|2951.32|2951.32|2951.32|2951.1|2951.1|0
1639393480000|2021-12-13 11:04:40|2951.38|2951.38|2951.95|2951.95|2951.95|2951.95|2951.38|2951.38|0
1639393490000|2021-12-13 11:04:50|2951.89|2951.89|2951.89|2951.89|2951.89|2951.89|2951.89|2951.89|0
1639393500000|2021-12-13 11:05:00|2952.01|2952.01|2952.01|2952.01|2952.01|2952.01|2952.01|2952.01|0
1639393510000|2021-12-13 11:05:10|2951.96|2951.96|2951.96|2951.96|2951.96|2951.96|2951.96|2951.96|0
1639393530000|2021-12-13 11:05:30|2951.99|2951.99|2952|2952|2952|2952|2951.99|2951.99|0
1639393540000|2021-12-13 11:05:40|2951.99|2951.99|2951.99|2951.99|2951.99|2951.99|2951.99|2951.99|0
1639393550000|2021-12-13 11:05:50|2952.1|2952.1|2952.12|2952.12|2952.22|2952.22|2952.1|2952.1|0
1639393560000|2021-12-13 11:06:00|2952.19|2952.19|2952.29|2952.29|2952.42|2952.42|2952.19|2952.19|0
1639393570000|2021-12-13 11:06:10|2952.36|2952.36|2952.36|2952.36|2952.36|2952.36|2952.36|2952.36|0
1639393600000|2021-12-13 11:06:40|2952.48|2952.48|2952.48|2952.48|2952.48|2952.48|2952.48|2952.48|0
1639393610000|2021-12-13 11:06:50|2952.36|2952.36|2952.36|2952.36|2952.36|2952.36|2952.36|2952.36|0
1639393630000|2021-12-13 11:07:10|2952.39|2952.39|2952.39|2952.39|2952.39|2952.39|2952.39|2952.39|0
1639393640000|2021-12-13 11:07:20|2952.25|2952.25|2952.25|2952.25|2952.25|2952.25|2952.25|2952.25|0
1639393660000|2021-12-13 11:07:40|2952.18|2952.18|2952.18|2952.18|2952.18|2952.18|2952.18|2952.18|0
1639393670000|2021-12-13 11:07:50|2952.12|2952.12|2951.68|2951.68|2952.12|2952.12|2951.68|2951.68|0
1639393680000|2021-12-13 11:08:00|2951.92|2951.92|2951.61|2951.61|2951.92|2951.92|2951.61|2951.61|0
1639393710000|2021-12-13 11:08:30|2951.9|2951.9|2951.94|2951.94|2951.94|2951.94|2951.9|2951.9|0
1639393730000|2021-12-13 11:08:50|2951.96|2951.96|2951.85|2951.85|2951.96|2951.96|2951.85|2951.85|0
1639393740000|2021-12-13 11:09:00|2951.81|2951.81|2952.06|2952.06|2952.06|2952.06|2951.81|2951.81|0
1639393760000|2021-12-13 11:09:20|2951.95|2951.95|2951.95|2951.95|2951.95|2951.95|2951.95|2951.95|0
1639393770000|2021-12-13 11:09:30|2951.84|2951.84|2951.84|2951.84|2951.84|2951.84|2951.84|2951.84|0
1639393780000|2021-12-13 11:09:40|2951.8|2951.8|2951.77|2951.77|2951.8|2951.8|2951.77|2951.77|0
1639393790000|2021-12-13 11:09:50|2951.88|2951.88|2952.15|2952.15|2952.15|2952.15|2951.88|2951.88|0
1639393830000|2021-12-13 11:10:30|2951.94|2951.94|2951.94|2951.94|2951.94|2951.94|2951.94|2951.94|0
1639393860000|2021-12-13 11:11:00|2951.89|2951.89|2951.89|2951.89|2951.89|2951.89|2951.89|2951.89|0
1639393870000|2021-12-13 11:11:10|2952.01|2952.01|2951.96|2951.96|2952.3|2952.3|2951.86|2951.86|0
1639393880000|2021-12-13 11:11:20|2952.4|2952.4|2952.71|2952.71|2952.71|2952.71|2952.4|2952.4|0
1639393890000|2021-12-13 11:11:30|2952.77|2952.77|2952.77|2952.77|2952.77|2952.77|2952.77|2952.77|0
1639393900000|2021-12-13 11:11:40|2952.83|2952.83|2952.83|2952.83|2952.83|2952.83|2952.79|2952.79|0
1639393910000|2021-12-13 11:11:50|2952.93|2952.93|2953.09|2953.09|2953.09|2953.09|2952.93|2952.93|0
1639393920000|2021-12-13 11:12:00|2953.21|2953.21|2953.21|2953.21|2953.21|2953.21|2953.21|2953.21|0
1639393930000|2021-12-13 11:12:10|2953.06|2953.06|2953.18|2953.18|2953.18|2953.18|2953.06|2953.06|0
1639393940000|2021-12-13 11:12:20|2953.12|2953.12|2953.12|2953.12|2953.12|2953.12|2953.06|2953.06|0
1639393950000|2021-12-13 11:12:30|2953.02|2953.02|2953.17|2953.17|2953.17|2953.17|2953.02|2953.02|0
1639393960000|2021-12-13 11:12:40|2953.34|2953.34|2953.42|2953.42|2953.42|2953.42|2953.31|2953.31|0
1639393970000|2021-12-13 11:12:50|2953.48|2953.48|2953.42|2953.42|2953.48|2953.48|2953.42|2953.42|0
1639393980000|2021-12-13 11:13:00|2953.36|2953.36|2953.36|2953.36|2953.36|2953.36|2953.36|2953.36|0
1639394000000|2021-12-13 11:13:20|2953.3|2953.3|2953.21|2953.21|2953.3|2953.3|2953.21|2953.21|0
1639394010000|2021-12-13 11:13:30|2953.32|2953.32|2953.73|2953.73|2953.73|2953.73|2953.32|2953.32|0
1639394020000|2021-12-13 11:13:40|2953.83|2953.83|2954.36|2954.36|2954.36|2954.36|2953.83|2953.83|0
1639394030000|2021-12-13 11:13:50|2954.3|2954.3|2954.3|2954.3|2954.3|2954.3|2954.3|2954.3|0
1639394040000|2021-12-13 11:14:00|2955.16|2955.16|2955.01|2955.01|2955.16|2955.16|2954.76|2954.76|0
1639394050000|2021-12-13 11:14:10|2955.13|2955.13|2955.33|2955.33|2955.33|2955.33|2955.13|2955.13|0
1639394060000|2021-12-13 11:14:20|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|0
1639394090000|2021-12-13 11:14:50|2955.28|2955.28|2955.28|2955.28|2955.28|2955.28|2955.28|2955.28|0
1639394100000|2021-12-13 11:15:00|2955.49|2955.49|2955.31|2955.31|2955.49|2955.49|2955.31|2955.31|0
1639394110000|2021-12-13 11:15:10|2955.45|2955.45|2955.45|2955.45|2955.45|2955.45|2955.45|2955.45|0
1639394130000|2021-12-13 11:15:30|2955.94|2955.94|2955.94|2955.94|2955.94|2955.94|2955.94|2955.94|0
1639394140000|2021-12-13 11:15:40|2956.07|2956.07|2956.09|2956.09|2956.09|2956.09|2956.07|2956.07|0
1639394170000|2021-12-13 11:16:10|2956.1|2956.1|2956.1|2956.1|2956.1|2956.1|2956.1|2956.1|0
1639394180000|2021-12-13 11:16:20|2956.03|2956.03|2956.16|2956.16|2956.29|2956.29|2956.03|2956.03|0
1639394190000|2021-12-13 11:16:30|2956.37|2956.37|2956.58|2956.58|2956.58|2956.58|2956.37|2956.37|0
1639394200000|2021-12-13 11:16:40|2956.94|2956.94|2956.97|2956.97|2956.97|2956.97|2956.94|2956.94|0
1639394220000|2021-12-13 11:17:00|2957.03|2957.03|2956.79|2956.79|2957.03|2957.03|2956.79|2956.79|0
1639394230000|2021-12-13 11:17:10|2956.68|2956.68|2956.75|2956.75|2956.75|2956.75|2956.68|2956.68|0
1639394240000|2021-12-13 11:17:20|2956.68|2956.68|2956.68|2956.68|2956.68|2956.68|2956.68|2956.68|0
1639394250000|2021-12-13 11:17:30|2956.66|2956.66|2956.72|2956.72|2956.72|2956.72|2956.66|2956.66|0
1639394260000|2021-12-13 11:17:40|2956.6|2956.6|2956.6|2956.6|2956.6|2956.6|2956.6|2956.6|0
1639394270000|2021-12-13 11:17:50|2956.67|2956.67|2956.67|2956.67|2956.67|2956.67|2956.67|2956.67|0
1639394300000|2021-12-13 11:18:20|2956.74|2956.74|2956.89|2956.89|2956.89|2956.89|2956.74|2956.74|0
1639394310000|2021-12-13 11:18:30|2957|2957|2957|2957|2957|2957|2957|2957|0
1639394320000|2021-12-13 11:18:40|2956.9|2956.9|2956.9|2956.9|2956.9|2956.9|2956.9|2956.9|0
1639394330000|2021-12-13 11:18:50|2956.78|2956.78|2956.78|2956.78|2956.78|2956.78|2956.78|2956.78|0
1639394350000|2021-12-13 11:19:10|2956.84|2956.84|2957.28|2957.28|2957.28|2957.28|2956.84|2956.84|0
1639394380000|2021-12-13 11:19:40|2957.21|2957.21|2957.21|2957.21|2957.21|2957.21|2957.21|2957.21|0
1639394390000|2021-12-13 11:19:50|2957.36|2957.36|2957.21|2957.21|2957.36|2957.36|2957.21|2957.21|0
1639394400000|2021-12-13 11:20:00|2957.28|2957.28|2957.28|2957.28|2957.28|2957.28|2957.28|2957.28|0
1639394420000|2021-12-13 11:20:20|2957.34|2957.34|2956.99|2956.99|2957.34|2957.34|2956.99|2956.99|0
1639394440000|2021-12-13 11:20:40|2957.56|2957.56|2957.27|2957.27|2957.84|2957.84|2957.27|2957.27|0
1639394450000|2021-12-13 11:20:50|2957.32|2957.32|2957.32|2957.32|2957.32|2957.32|2957.32|2957.32|0
1639394460000|2021-12-13 11:21:00|2957.45|2957.45|2958.01|2958.01|2958.01|2958.01|2957.45|2957.45|0
1639394470000|2021-12-13 11:21:10|2958.06|2958.06|2958.06|2958.06|2958.06|2958.06|2958.06|2958.06|0
1639394480000|2021-12-13 11:21:20|2958.08|2958.08|2958.64|2958.64|2958.64|2958.64|2958.08|2958.08|0
1639394490000|2021-12-13 11:21:30|2958.51|2958.51|2958.19|2958.19|2958.51|2958.51|2958.19|2958.19|0
1639394500000|2021-12-13 11:21:40|2958.26|2958.26|2958.21|2958.21|2958.26|2958.26|2958.15|2958.15|0
1639394520000|2021-12-13 11:22:00|2957.97|2957.97|2957.97|2957.97|2957.97|2957.97|2957.97|2957.97|0
1639394560000|2021-12-13 11:22:40|2957.86|2957.86|2957.9|2957.9|2957.9|2957.9|2957.86|2957.86|0
1639394570000|2021-12-13 11:22:50|2957.95|2957.95|2957.95|2957.95|2957.95|2957.95|2957.95|2957.95|0
1639394580000|2021-12-13 11:23:00|2958.06|2958.06|2958.08|2958.08|2958.08|2958.08|2958.02|2958.02|0
1639394590000|2021-12-13 11:23:10|2958.02|2958.02|2958.02|2958.02|2958.02|2958.02|2958.02|2958.02|0
1639394600000|2021-12-13 11:23:20|2958|2958|2958.08|2958.08|2958.08|2958.08|2958|2958|0
1639394610000|2021-12-13 11:23:30|2958.21|2958.21|2958.26|2958.26|2958.26|2958.26|2958.14|2958.14|0
1639394620000|2021-12-13 11:23:40|2958.41|2958.41|2958.41|2958.41|2958.41|2958.41|2958.41|2958.41|0
1639394630000|2021-12-13 11:23:50|2958.43|2958.43|2958.43|2958.43|2958.43|2958.43|2958.43|2958.43|0
1639394640000|2021-12-13 11:24:00|2958.63|2958.63|2958.52|2958.52|2958.63|2958.63|2958.52|2958.52|0
1639394660000|2021-12-13 11:24:20|2958.41|2958.41|2958.41|2958.41|2958.41|2958.41|2958.41|2958.41|0
1639394700000|2021-12-13 11:25:00|2958.12|2958.12|2958.12|2958.12|2958.12|2958.12|2958.12|2958.12|0
1639394710000|2021-12-13 11:25:10|2958.26|2958.26|2958.41|2958.41|2958.41|2958.41|2958.12|2958.12|0
1639394720000|2021-12-13 11:25:20|2958.85|2958.85|2959|2959|2959|2959|2958.85|2958.85|0
1639394730000|2021-12-13 11:25:30|2959.06|2959.06|2959.06|2959.06|2959.06|2959.06|2959.06|2959.06|0
1639394740000|2021-12-13 11:25:40|2959|2959|2958.98|2958.98|2959|2959|2958.98|2958.98|0
1639394750000|2021-12-13 11:25:50|2959.05|2959.05|2959.05|2959.05|2959.05|2959.05|2959.05|2959.05|0
1639394760000|2021-12-13 11:26:00|2958.91|2958.91|2959.5|2959.5|2959.64|2959.64|2958.91|2958.91|0
1639394770000|2021-12-13 11:26:10|2959.56|2959.56|2959.33|2959.33|2959.62|2959.62|2959.33|2959.33|0
1639394780000|2021-12-13 11:26:20|2959.38|2959.38|2959.23|2959.23|2959.38|2959.38|2959.23|2959.23|0
1639394790000|2021-12-13 11:26:30|2959.38|2959.38|2959.53|2959.53|2959.53|2959.53|2959.38|2959.38|0
1639394800000|2021-12-13 11:26:40|2959.56|2959.56|2959.56|2959.56|2959.56|2959.56|2959.56|2959.56|0
1639394830000|2021-12-13 11:27:10|2959.57|2959.57|2959.57|2959.57|2959.57|2959.57|2959.57|2959.57|0
1639394850000|2021-12-13 11:27:30|2959.71|2959.71|2959.86|2959.86|2959.86|2959.86|2959.71|2959.71|0
1639394860000|2021-12-13 11:27:40|2959.37|2959.37|2959.67|2959.67|2959.67|2959.67|2959.37|2959.37|0
1639394870000|2021-12-13 11:27:50|2959.77|2959.77|2960.13|2960.13|2960.13|2960.13|2959.77|2959.77|0
1639394880000|2021-12-13 11:28:00|2960.7|2960.7|2960.7|2960.7|2960.7|2960.7|2960.7|2960.7|0
1639394890000|2021-12-13 11:28:10|2960.81|2960.81|2960.69|2960.69|2960.81|2960.81|2960.69|2960.69|0
1639394900000|2021-12-13 11:28:20|2960.54|2960.54|2960.58|2960.58|2960.58|2960.58|2960.29|2960.29|0
1639394910000|2021-12-13 11:28:30|2960.6|2960.6|2960.69|2960.69|2960.76|2960.76|2960.6|2960.6|0
1639394930000|2021-12-13 11:28:50|2960.64|2960.64|2960.64|2960.64|2960.64|2960.64|2960.64|2960.64|0
1639394940000|2021-12-13 11:29:00|2960.49|2960.49|2960.44|2960.44|2960.49|2960.49|2960.44|2960.44|0
1639394950000|2021-12-13 11:29:10|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|0
1639394960000|2021-12-13 11:29:20|2959.99|2959.99|2959.63|2959.63|2959.99|2959.99|2959.63|2959.63|0
1639394970000|2021-12-13 11:29:30|2959.45|2959.45|2959.32|2959.32|2959.45|2959.45|2959.17|2959.17|0
1639394980000|2021-12-13 11:29:40|2959.46|2959.46|2959.27|2959.27|2959.46|2959.46|2959.1|2959.1|0
1639394990000|2021-12-13 11:29:50|2959.22|2959.22|2959|2959|2959.22|2959.22|2959|2959|0
1639395000000|2021-12-13 11:30:00|2958.71|2958.71|2958.6|2958.6|2958.71|2958.71|2958.6|2958.6|0
1639395010000|2021-12-13 11:30:10|2958.71|2958.71|2959.34|2959.34|2959.34|2959.34|2958.6|2958.6|0
1639395040000|2021-12-13 11:30:40|2959.28|2959.28|2959.28|2959.28|2959.28|2959.28|2959.28|2959.28|0
1639395050000|2021-12-13 11:30:50|2959.4|2959.4|2959.4|2959.4|2959.4|2959.4|2959.4|2959.4|0
1639395060000|2021-12-13 11:31:00|2959.46|2959.46|2959.46|2959.46|2959.75|2959.75|2959.46|2959.46|0
1639395070000|2021-12-13 11:31:10|2959.44|2959.44|2959.44|2959.44|2959.44|2959.44|2959.44|2959.44|0
1639395090000|2021-12-13 11:31:30|2959.18|2959.18|2959.18|2959.18|2959.18|2959.18|2959.18|2959.18|0
1639395120000|2021-12-13 11:32:00|2958.89|2958.89|2959.18|2959.18|2959.18|2959.18|2958.89|2958.89|0
1639395140000|2021-12-13 11:32:20|2959.03|2959.03|2958.88|2958.88|2959.03|2959.03|2958.88|2958.88|0
1639395170000|2021-12-13 11:32:50|2958.82|2958.82|2958.82|2958.82|2958.82|2958.82|2958.82|2958.82|0
1639395180000|2021-12-13 11:33:00|2958.71|2958.71|2958.71|2958.71|2958.71|2958.71|2958.71|2958.71|0
1639395190000|2021-12-13 11:33:10|2958.55|2958.55|2958.55|2958.55|2958.55|2958.55|2958.55|2958.55|0
1639395230000|2021-12-13 11:33:50|2958.61|2958.61|2958.63|2958.63|2958.63|2958.63|2958.61|2958.61|0
1639395260000|2021-12-13 11:34:20|2958.44|2958.44|2958.44|2958.44|2958.44|2958.44|2958.44|2958.44|0
1639395270000|2021-12-13 11:34:30|2958.37|2958.37|2958.37|2958.37|2958.37|2958.37|2958.37|2958.37|0
1639395290000|2021-12-13 11:34:50|2958.25|2958.25|2958.19|2958.19|2958.25|2958.25|2958.19|2958.19|0
1639395300000|2021-12-13 11:35:00|2958.22|2958.22|2957.78|2957.78|2958.28|2958.28|2957.77|2957.77|0
1639395310000|2021-12-13 11:35:10|2957.56|2957.56|2957.67|2957.67|2957.67|2957.67|2957.56|2957.56|0
1639395340000|2021-12-13 11:35:40|2957.74|2957.74|2957.74|2957.74|2957.74|2957.74|2957.74|2957.74|0
1639395350000|2021-12-13 11:35:50|2957.67|2957.67|2957.62|2957.62|2957.67|2957.67|2957.62|2957.62|0
1639395370000|2021-12-13 11:36:10|2957.25|2957.25|2957.15|2957.15|2957.25|2957.25|2957.15|2957.15|0
1639395380000|2021-12-13 11:36:20|2957.13|2957.13|2956.81|2956.81|2957.15|2957.15|2956.81|2956.81|0
1639395390000|2021-12-13 11:36:30|2956.74|2956.74|2956.76|2956.76|2956.76|2956.76|2956.74|2956.74|0
1639395400000|2021-12-13 11:36:40|2956.63|2956.63|2956.63|2956.63|2956.63|2956.63|2956.63|2956.63|0
1639395410000|2021-12-13 11:36:50|2956.74|2956.74|2956.74|2956.74|2956.74|2956.74|2956.74|2956.74|0
1639395420000|2021-12-13 11:37:00|2956.78|2956.78|2956.54|2956.54|2956.78|2956.78|2956.54|2956.54|0
1639395430000|2021-12-13 11:37:10|2956.57|2956.57|2956.57|2956.57|2956.57|2956.57|2956.57|2956.57|0
1639395450000|2021-12-13 11:37:30|2956.52|2956.52|2956.63|2956.63|2956.63|2956.63|2956.52|2956.52|0
1639395470000|2021-12-13 11:37:50|2956.76|2956.76|2955.17|2955.17|2956.76|2956.76|2955.1|2955.1|0
1639395480000|2021-12-13 11:38:00|2955.05|2955.05|2955.56|2955.56|2955.56|2955.56|2955.05|2955.05|0
1639395490000|2021-12-13 11:38:10|2955.38|2955.38|2955.38|2955.38|2955.38|2955.38|2955.38|2955.38|0
1639395520000|2021-12-13 11:38:40|2955.28|2955.28|2955.22|2955.22|2955.28|2955.28|2955.22|2955.22|0
1639395530000|2021-12-13 11:38:50|2955.11|2955.11|2954.79|2954.79|2955.11|2955.11|2954.79|2954.79|0
1639395540000|2021-12-13 11:39:00|2954.75|2954.75|2954.75|2954.75|2954.86|2954.86|2954.71|2954.71|0
1639395550000|2021-12-13 11:39:10|2954.6|2954.6|2954.68|2954.68|2954.68|2954.68|2954.6|2954.6|0
1639395570000|2021-12-13 11:39:30|2954.63|2954.63|2954.63|2954.63|2954.63|2954.63|2954.63|2954.63|0
1639395580000|2021-12-13 11:39:40|2954.78|2954.78|2954.48|2954.48|2954.78|2954.78|2954.48|2954.48|0
1639395590000|2021-12-13 11:39:50|2954.5|2954.5|2954.5|2954.5|2954.5|2954.5|2954.5|2954.5|0
1639395650000|2021-12-13 11:40:50|2954.56|2954.56|2954.56|2954.56|2954.56|2954.56|2954.56|2954.56|0
1639395660000|2021-12-13 11:41:00|2954.44|2954.44|2954.85|2954.85|2954.85|2954.85|2954.44|2954.44|0
1639395680000|2021-12-13 11:41:20|2954.8|2954.8|2954.74|2954.74|2954.8|2954.8|2954.74|2954.74|0
1639395700000|2021-12-13 11:41:40|2955.03|2955.03|2955.03|2955.03|2955.03|2955.03|2955.03|2955.03|0
1639395720000|2021-12-13 11:42:00|2955.06|2955.06|2955.06|2955.06|2955.06|2955.06|2955.06|2955.06|0
1639395740000|2021-12-13 11:42:20|2955.18|2955.18|2955.18|2955.18|2955.18|2955.18|2955.18|2955.18|0
1639395750000|2021-12-13 11:42:30|2955.12|2955.12|2955.29|2955.29|2955.29|2955.29|2955|2955|0
1639395760000|2021-12-13 11:42:40|2955.73|2955.73|2955.73|2955.73|2955.73|2955.73|2955.73|2955.73|0
1639395770000|2021-12-13 11:42:50|2955.53|2955.53|2955.53|2955.53|2955.53|2955.53|2955.53|2955.53|0
1639395790000|2021-12-13 11:43:10|2955.92|2955.92|2955.94|2955.94|2955.94|2955.94|2955.92|2955.92|0
1639395800000|2021-12-13 11:43:20|2956.07|2956.07|2956.3|2956.3|2956.3|2956.3|2956.07|2956.07|0
1639395810000|2021-12-13 11:43:30|2956.01|2956.01|2956.01|2956.01|2956.01|2956.01|2956.01|2956.01|0
1639395820000|2021-12-13 11:43:40|2955.96|2955.96|2955.82|2955.82|2955.96|2955.96|2955.82|2955.82|0
1639395840000|2021-12-13 11:44:00|2955.53|2955.53|2955.53|2955.53|2955.53|2955.53|2955.47|2955.47|0
1639395860000|2021-12-13 11:44:20|2955.79|2955.79|2955.79|2955.79|2955.79|2955.79|2955.79|2955.79|0
1639395890000|2021-12-13 11:44:50|2955.83|2955.83|2955.76|2955.76|2955.83|2955.83|2955.7|2955.7|0
1639395900000|2021-12-13 11:45:00|2955.78|2955.78|2955.25|2955.25|2955.84|2955.84|2955.25|2955.25|0
1639395910000|2021-12-13 11:45:10|2955.32|2955.32|2955.32|2955.32|2955.32|2955.32|2955.32|2955.32|0
1639395930000|2021-12-13 11:45:30|2955.36|2955.36|2955.36|2955.36|2955.36|2955.36|2955.36|2955.36|0
1639395940000|2021-12-13 11:45:40|2955.33|2955.33|2955.22|2955.22|2955.33|2955.33|2955.22|2955.22|0
1639395950000|2021-12-13 11:45:50|2955.2|2955.2|2955.2|2955.2|2955.2|2955.2|2955.2|2955.2|0
1639395960000|2021-12-13 11:46:00|2955.22|2955.22|2955.38|2955.38|2955.38|2955.38|2955.22|2955.22|0
1639395990000|2021-12-13 11:46:30|2955.32|2955.32|2954.13|2954.13|2955.32|2955.32|2954.13|2954.13|0
1639396020000|2021-12-13 11:47:00|2954.07|2954.07|2954.03|2954.03|2954.07|2954.07|2953.96|2953.96|0
1639396030000|2021-12-13 11:47:10|2953.97|2953.97|2953.75|2953.75|2953.97|2953.97|2953.75|2953.75|0
1639396080000|2021-12-13 11:48:00|2953.76|2953.76|2952.78|2952.78|2953.81|2953.81|2952.78|2952.78|0
1639396090000|2021-12-13 11:48:10|2952.65|2952.65|2952.63|2952.63|2952.65|2952.65|2952.53|2952.53|0
1639396100000|2021-12-13 11:48:20|2952.51|2952.51|2952.51|2952.51|2952.51|2952.51|2952.51|2952.51|0
1639396110000|2021-12-13 11:48:30|2952.45|2952.45|2952.45|2952.45|2952.45|2952.45|2952.45|2952.45|0
1639396140000|2021-12-13 11:49:00|2952.3|2952.3|2952.04|2952.04|2952.3|2952.3|2952.04|2952.04|0
1639396150000|2021-12-13 11:49:10|2951.98|2951.98|2951.98|2951.98|2951.98|2951.98|2951.98|2951.98|0
1639396160000|2021-12-13 11:49:20|2952.18|2952.18|2952.29|2952.29|2952.29|2952.29|2952.18|2952.18|0
1639396170000|2021-12-13 11:49:30|2952.61|2952.61|2952.87|2952.87|2952.87|2952.87|2952.61|2952.61|0
1639396180000|2021-12-13 11:49:40|2952.82|2952.82|2952.75|2952.75|2952.82|2952.82|2952.75|2952.75|0
1639396190000|2021-12-13 11:49:50|2952.64|2952.64|2952.64|2952.64|2952.64|2952.64|2952.64|2952.64|0
1639396200000|2021-12-13 11:50:00|2952.69|2952.69|2952.82|2952.82|2952.96|2952.96|2952.69|2952.69|0
1639396210000|2021-12-13 11:50:10|2952.84|2952.84|2952.84|2952.84|2952.84|2952.84|2952.84|2952.84|0
1639396220000|2021-12-13 11:50:20|2952.89|2952.89|2953.33|2953.33|2953.33|2953.33|2952.89|2952.89|0
1639396230000|2021-12-13 11:50:30|2953.48|2953.48|2953.48|2953.48|2953.48|2953.48|2953.48|2953.48|0
1639396250000|2021-12-13 11:50:50|2953.59|2953.59|2953.83|2953.83|2953.83|2953.83|2953.59|2953.59|0
1639396260000|2021-12-13 11:51:00|2953.94|2953.94|2954.07|2954.07|2954.07|2954.07|2953.94|2953.94|0
1639396280000|2021-12-13 11:51:20|2954.15|2954.15|2954.15|2954.15|2954.15|2954.15|2954.15|2954.15|0
1639396300000|2021-12-13 11:51:40|2954.41|2954.41|2954.38|2954.38|2954.54|2954.54|2954.38|2954.38|0
1639396310000|2021-12-13 11:51:50|2954.27|2954.27|2953.81|2953.81|2954.27|2954.27|2953.81|2953.81|0
1639396320000|2021-12-13 11:52:00|2953.79|2953.79|2954.27|2954.27|2954.27|2954.27|2953.79|2953.79|0
1639396330000|2021-12-13 11:52:10|2954.49|2954.49|2954.39|2954.39|2954.49|2954.49|2954.39|2954.39|0
1639396340000|2021-12-13 11:52:20|2954.24|2954.24|2954.24|2954.24|2954.24|2954.24|2954.24|2954.24|0
1639396350000|2021-12-13 11:52:30|2954.35|2954.35|2954.39|2954.39|2954.39|2954.39|2954.35|2954.35|0
1639396390000|2021-12-13 11:53:10|2954.05|2954.05|2954.05|2954.05|2954.05|2954.05|2954.05|2954.05|0
1639396440000|2021-12-13 11:54:00|2954|2954|2953.71|2953.71|2954|2954|2953.71|2953.71|0
1639396460000|2021-12-13 11:54:20|2953.86|2953.86|2953.72|2953.72|2953.86|2953.86|2953.72|2953.72|0
1639396470000|2021-12-13 11:54:30|2953.44|2953.44|2953.59|2953.59|2953.59|2953.59|2953.44|2953.44|0
1639396500000|2021-12-13 11:55:00|2953.73|2953.73|2953.73|2953.73|2953.73|2953.73|2953.73|2953.73|0
1639396520000|2021-12-13 11:55:20|2953.81|2953.81|2954.07|2954.07|2954.07|2954.07|2953.81|2953.81|0
1639396530000|2021-12-13 11:55:30|2954.48|2954.48|2954.59|2954.59|2954.59|2954.59|2954.48|2954.48|0
1639396550000|2021-12-13 11:55:50|2954.63|2954.63|2954.63|2954.63|2954.63|2954.63|2954.63|2954.63|0
1639396560000|2021-12-13 11:56:00|2954.65|2954.65|2954.72|2954.72|2954.72|2954.72|2954.65|2954.65|0
1639396580000|2021-12-13 11:56:20|2954.78|2954.78|2954.78|2954.78|2954.78|2954.78|2954.78|2954.78|0
1639396610000|2021-12-13 11:56:50|2954.67|2954.67|2954.67|2954.67|2954.67|2954.67|2954.67|2954.67|0
1639396670000|2021-12-13 11:57:50|2954.73|2954.73|2954.86|2954.86|2954.86|2954.86|2954.73|2954.73|0
1639396690000|2021-12-13 11:58:10|2954.83|2954.83|2954.83|2954.83|2954.83|2954.83|2954.83|2954.83|0
1639396720000|2021-12-13 11:58:40|2954.97|2954.97|2954.97|2954.97|2954.97|2954.97|2954.97|2954.97|0
1639396740000|2021-12-13 11:59:00|2955.22|2955.22|2955.38|2955.38|2955.67|2955.67|2955.1|2955.1|0
1639396760000|2021-12-13 11:59:20|2955.28|2955.28|2955.28|2955.28|2955.28|2955.28|2955.28|2955.28|0
1639396780000|2021-12-13 11:59:40|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|0
1639396790000|2021-12-13 11:59:50|2955.34|2955.34|2955.83|2955.83|2955.94|2955.94|2955.34|2955.34|0
1639396800000|2021-12-13 12:00:00|2955.96|2955.96|2955.07|2955.07|2955.96|2955.96|2954.95|2954.95|0
1639396830000|2021-12-13 12:00:30|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|0
1639396840000|2021-12-13 12:00:40|2954.71|2954.71|2954.71|2954.71|2954.71|2954.71|2954.71|2954.71|0
1639396850000|2021-12-13 12:00:50|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|0
1639396860000|2021-12-13 12:01:00|2954.86|2954.86|2954.86|2954.86|2954.86|2954.86|2954.86|2954.86|0
1639396900000|2021-12-13 12:01:40|2954.75|2954.75|2954.75|2954.75|2954.75|2954.75|2954.75|2954.75|0
1639396920000|2021-12-13 12:02:00|2954.68|2954.68|2954.59|2954.59|2954.7|2954.7|2954.59|2954.59|0
1639396940000|2021-12-13 12:02:20|2954.47|2954.47|2954.23|2954.23|2954.47|2954.47|2954.23|2954.23|0
1639396960000|2021-12-13 12:02:40|2953.94|2953.94|2953.94|2953.94|2953.94|2953.94|2953.94|2953.94|0
1639396980000|2021-12-13 12:03:00|2953.96|2953.96|2953.96|2953.96|2953.96|2953.96|2953.96|2953.96|0
1639397020000|2021-12-13 12:03:40|2953.85|2953.85|2953.85|2953.85|2953.85|2953.85|2953.85|2953.85|0
1639397030000|2021-12-13 12:03:50|2953.59|2953.59|2953.59|2953.59|2953.59|2953.59|2953.59|2953.59|0
1639397040000|2021-12-13 12:04:00|2953.47|2953.47|2953.38|2953.38|2953.47|2953.47|2953.38|2953.38|0
1639397090000|2021-12-13 12:04:50|2953.21|2953.21|2953.17|2953.17|2953.21|2953.21|2953.17|2953.17|0
1639397160000|2021-12-13 12:06:00|2953.25|2953.25|2953.25|2953.25|2953.25|2953.25|2953.25|2953.25|0
1639397170000|2021-12-13 12:06:10|2953.28|2953.28|2953.32|2953.32|2953.32|2953.32|2953.28|2953.28|0
1639397190000|2021-12-13 12:06:30|2953.21|2953.21|2953.17|2953.17|2953.21|2953.21|2953.17|2953.17|0
1639397200000|2021-12-13 12:06:40|2953.21|2953.21|2953.21|2953.21|2953.21|2953.21|2953.21|2953.21|0
1639397220000|2021-12-13 12:07:00|2953.1|2953.1|2952.96|2952.96|2953.1|2953.1|2952.96|2952.96|0
1639397230000|2021-12-13 12:07:10|2952.84|2952.84|2952.84|2952.84|2952.84|2952.84|2952.84|2952.84|0
1639397240000|2021-12-13 12:07:20|2952.71|2952.71|2952.36|2952.36|2952.71|2952.71|2952.36|2952.36|0
1639397280000|2021-12-13 12:08:00|2952.14|2952.14|2952.42|2952.42|2952.42|2952.42|2952.14|2952.14|0
1639397290000|2021-12-13 12:08:10|2952.6|2952.6|2952.31|2952.31|2952.6|2952.6|2952.31|2952.31|0
1639397320000|2021-12-13 12:08:40|2952.25|2952.25|2952.39|2952.39|2952.39|2952.39|2952.25|2952.25|0
1639397340000|2021-12-13 12:09:00|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|0
1639397360000|2021-12-13 12:09:20|2952.22|2952.22|2952.22|2952.22|2952.22|2952.22|2952.22|2952.22|0
1639397380000|2021-12-13 12:09:40|2952.33|2952.33|2952.42|2952.42|2952.42|2952.42|2952.33|2952.33|0
1639397390000|2021-12-13 12:09:50|2952.12|2952.12|2952.07|2952.07|2952.12|2952.12|2952.07|2952.07|0
1639397410000|2021-12-13 12:10:10|2951.96|2951.96|2951.96|2951.96|2951.96|2951.96|2951.96|2951.96|0
1639397420000|2021-12-13 12:10:20|2951.83|2951.83|2951.48|2951.48|2951.83|2951.83|2951.48|2951.48|0
1639397430000|2021-12-13 12:10:30|2951.37|2951.37|2951.37|2951.37|2951.37|2951.37|2951.37|2951.37|0
1639397440000|2021-12-13 12:10:40|2951.81|2951.81|2951.96|2951.96|2951.96|2951.96|2951.81|2951.81|0
1639397450000|2021-12-13 12:10:50|2952.1|2952.1|2952.1|2952.1|2952.1|2952.1|2952.1|2952.1|0
1639397460000|2021-12-13 12:11:00|2952.4|2952.4|2952.1|2952.1|2952.4|2952.4|2952.1|2952.1|0
1639397470000|2021-12-13 12:11:10|2952.22|2952.22|2952.37|2952.37|2952.52|2952.52|2952.22|2952.22|0
1639397480000|2021-12-13 12:11:20|2952.5|2952.5|2952.94|2952.94|2952.94|2952.94|2952.5|2952.5|0
1639397490000|2021-12-13 12:11:30|2952.88|2952.88|2952.88|2952.88|2952.88|2952.88|2952.88|2952.88|0
1639397520000|2021-12-13 12:12:00|2953.16|2953.16|2953.04|2953.04|2953.16|2953.16|2953.04|2953.04|0
1639397570000|2021-12-13 12:12:50|2952.97|2952.97|2952.9|2952.9|2953.04|2953.04|2952.9|2952.9|0
1639397590000|2021-12-13 12:13:10|2952.67|2952.67|2952.67|2952.67|2952.67|2952.67|2952.67|2952.67|0
1639397600000|2021-12-13 12:13:20|2952.91|2952.91|2952.78|2952.78|2952.91|2952.91|2952.78|2952.78|0
1639397610000|2021-12-13 12:13:30|2953.07|2953.07|2953.07|2953.07|2953.07|2953.07|2953.07|2953.07|0
1639397630000|2021-12-13 12:13:50|2953.31|2953.31|2953.31|2953.31|2953.31|2953.31|2953.31|2953.31|0
1639397640000|2021-12-13 12:14:00|2953.26|2953.26|2953.24|2953.24|2953.26|2953.26|2953.24|2953.24|0
1639397660000|2021-12-13 12:14:20|2953.29|2953.29|2953.04|2953.04|2953.29|2953.29|2953.04|2953.04|0
1639397680000|2021-12-13 12:14:40|2953.2|2953.2|2953.09|2953.09|2953.2|2953.2|2953.09|2953.09|0
1639397710000|2021-12-13 12:15:10|2953.33|2953.33|2953.78|2953.78|2953.78|2953.78|2953.33|2953.33|0
1639397730000|2021-12-13 12:15:30|2953.9|2953.9|2953.96|2953.96|2953.96|2953.96|2953.9|2953.9|0
1639397740000|2021-12-13 12:15:40|2954.11|2954.11|2954.11|2954.11|2954.11|2954.11|2954.11|2954.11|0
1639397750000|2021-12-13 12:15:50|2954.13|2954.13|2953.9|2953.9|2954.13|2954.13|2953.77|2953.77|0
1639397770000|2021-12-13 12:16:10|2953.85|2953.85|2953.92|2953.92|2953.92|2953.92|2953.85|2953.85|0
1639397780000|2021-12-13 12:16:20|2953.94|2953.94|2953.94|2953.94|2953.94|2953.94|2953.94|2953.94|0
1639397790000|2021-12-13 12:16:30|2953.9|2953.9|2953.79|2953.79|2953.9|2953.9|2953.75|2953.75|0
1639397820000|2021-12-13 12:17:00|2953.72|2953.72|2953.72|2953.72|2953.72|2953.72|2953.72|2953.72|0
1639397830000|2021-12-13 12:17:10|2953.65|2953.65|2954.03|2954.03|2954.03|2954.03|2953.58|2953.58|0
1639397840000|2021-12-13 12:17:20|2954.17|2954.17|2954.17|2954.17|2954.17|2954.17|2954.17|2954.17|0
1639397850000|2021-12-13 12:17:30|2954.04|2954.04|2954.06|2954.06|2954.06|2954.06|2954.04|2954.04|0
1639397860000|2021-12-13 12:17:40|2953.95|2953.95|2954.1|2954.1|2954.1|2954.1|2953.95|2953.95|0
1639397870000|2021-12-13 12:17:50|2953.89|2953.89|2953.89|2953.89|2953.89|2953.89|2953.89|2953.89|0
1639397880000|2021-12-13 12:18:00|2954.04|2954.04|2954.04|2954.04|2954.04|2954.04|2954.04|2954.04|0
1639397890000|2021-12-13 12:18:10|2954.33|2954.33|2954.33|2954.33|2954.33|2954.33|2954.33|2954.33|0
1639397900000|2021-12-13 12:18:20|2954.48|2954.48|2954.48|2954.48|2954.48|2954.48|2954.48|2954.48|0
1639397910000|2021-12-13 12:18:30|2954.6|2954.6|2954.6|2954.6|2954.6|2954.6|2954.6|2954.6|0
1639397920000|2021-12-13 12:18:40|2954.47|2954.47|2954.23|2954.23|2954.59|2954.59|2954.23|2954.23|0
1639397930000|2021-12-13 12:18:50|2954.37|2954.37|2954.18|2954.18|2954.37|2954.37|2954.18|2954.18|0
1639397940000|2021-12-13 12:19:00|2953.88|2953.88|2953.59|2953.59|2953.88|2953.88|2953.44|2953.44|0
1639397950000|2021-12-13 12:19:10|2953.74|2953.74|2953.59|2953.59|2953.74|2953.74|2953.59|2953.59|0
1639397970000|2021-12-13 12:19:30|2953.88|2953.88|2953.83|2953.83|2953.88|2953.88|2953.83|2953.83|0
1639397980000|2021-12-13 12:19:40|2953.68|2953.68|2953.45|2953.45|2953.7|2953.7|2953.45|2953.45|0
1639397990000|2021-12-13 12:19:50|2953.23|2953.23|2952.82|2952.82|2953.23|2953.23|2952.82|2952.82|0
1639398000000|2021-12-13 12:20:00|2952.8|2952.8|2953.15|2953.15|2953.15|2953.15|2952.8|2952.8|0
1639398010000|2021-12-13 12:20:10|2953.02|2953.02|2953.02|2953.02|2953.02|2953.02|2953.02|2953.02|0
1639398020000|2021-12-13 12:20:20|2953.16|2953.16|2953.16|2953.16|2953.16|2953.16|2953.16|2953.16|0
1639398060000|2021-12-13 12:21:00|2953.13|2953.13|2953.01|2953.01|2953.13|2953.13|2953.01|2953.01|0
1639398070000|2021-12-13 12:21:10|2952.9|2952.9|2952.9|2952.9|2952.9|2952.9|2952.9|2952.9|0
1639398120000|2021-12-13 12:22:00|2952.75|2952.75|2952.75|2952.75|2952.75|2952.75|2952.75|2952.75|0
1639398130000|2021-12-13 12:22:10|2952.45|2952.45|2952.31|2952.31|2952.45|2952.45|2952.31|2952.31|0
1639398140000|2021-12-13 12:22:20|2952.25|2952.25|2952.25|2952.25|2952.25|2952.25|2952.25|2952.25|0
1639398160000|2021-12-13 12:22:40|2952.54|2952.54|2952.54|2952.54|2952.54|2952.54|2952.54|2952.54|0
1639398170000|2021-12-13 12:22:50|2952.47|2952.47|2952.21|2952.21|2952.47|2952.47|2952.21|2952.21|0
1639398180000|2021-12-13 12:23:00|2952.34|2952.34|2952.34|2952.34|2952.34|2952.34|2952.34|2952.34|0
1639398190000|2021-12-13 12:23:10|2952.3|2952.3|2952.3|2952.3|2952.3|2952.3|2952.3|2952.3|0
1639398220000|2021-12-13 12:23:40|2952.44|2952.44|2952.52|2952.52|2952.55|2952.55|2952.44|2952.44|0
1639398230000|2021-12-13 12:23:50|2952.65|2952.65|2952.77|2952.77|2952.77|2952.77|2952.65|2952.65|0
1639398280000|2021-12-13 12:24:40|2952.88|2952.88|2952.93|2952.93|2952.93|2952.93|2952.88|2952.88|0
1639398290000|2021-12-13 12:24:50|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|0
1639398350000|2021-12-13 12:25:50|2952.92|2952.92|2952.92|2952.92|2952.92|2952.92|2952.92|2952.92|0
1639398360000|2021-12-13 12:26:00|2952.98|2952.98|2953.08|2953.08|2953.08|2953.08|2952.98|2952.98|0
1639398370000|2021-12-13 12:26:10|2952.79|2952.79|2952.51|2952.51|2952.79|2952.79|2952.51|2952.51|0
1639398380000|2021-12-13 12:26:20|2952.64|2952.64|2952.64|2952.64|2952.64|2952.64|2952.64|2952.64|0
1639398390000|2021-12-13 12:26:30|2952.9|2952.9|2953.04|2953.04|2953.04|2953.04|2952.9|2952.9|0
1639398410000|2021-12-13 12:26:50|2952.75|2952.75|2952.75|2952.75|2952.75|2952.75|2952.75|2952.75|0
1639398430000|2021-12-13 12:27:10|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|0
1639398440000|2021-12-13 12:27:20|2953.23|2953.23|2953.23|2953.23|2953.23|2953.23|2953.23|2953.23|0
1639398460000|2021-12-13 12:27:40|2953.29|2953.29|2953.29|2953.29|2953.29|2953.29|2953.29|2953.29|0
1639398530000|2021-12-13 12:28:50|2953.04|2953.04|2953.01|2953.01|2953.04|2953.04|2953.01|2953.01|0
1639398540000|2021-12-13 12:29:00|2952.94|2952.94|2953.12|2953.12|2953.12|2953.12|2952.94|2952.94|0
1639398550000|2021-12-13 12:29:10|2952.99|2952.99|2952.85|2952.85|2952.99|2952.99|2952.85|2952.85|0
1639398560000|2021-12-13 12:29:20|2952.56|2952.56|2952.53|2952.53|2952.56|2952.56|2952.53|2952.53|0
1639398600000|2021-12-13 12:30:00|2952.33|2952.33|2952.33|2952.33|2952.33|2952.33|2952.33|2952.33|0
1639398610000|2021-12-13 12:30:10|2952.1|2952.1|2952|2952|2952.1|2952.1|2951.85|2951.85|0
1639398620000|2021-12-13 12:30:20|2952.12|2952.12|2952.18|2952.18|2952.33|2952.33|2952.12|2952.12|0
1639398650000|2021-12-13 12:30:50|2952.29|2952.29|2952.29|2952.29|2952.29|2952.29|2952.29|2952.29|0
1639398660000|2021-12-13 12:31:00|2952.4|2952.4|2952.44|2952.44|2952.44|2952.44|2952.4|2952.4|0
1639398670000|2021-12-13 12:31:10|2952.56|2952.56|2952.58|2952.58|2952.58|2952.58|2952.56|2952.56|0
1639398690000|2021-12-13 12:31:30|2952.64|2952.64|2952.64|2952.64|2952.64|2952.64|2952.64|2952.64|0
1639398730000|2021-12-13 12:32:10|2952.56|2952.56|2952.71|2952.71|2952.71|2952.71|2952.56|2952.56|0
1639398740000|2021-12-13 12:32:20|2952.79|2952.79|2952.86|2952.86|2952.86|2952.86|2952.79|2952.79|0
1639398750000|2021-12-13 12:32:30|2952.71|2952.71|2952.71|2952.71|2952.71|2952.71|2952.71|2952.71|0
1639398760000|2021-12-13 12:32:40|2952.83|2952.83|2952.96|2952.96|2952.96|2952.96|2952.83|2952.83|0
1639398790000|2021-12-13 12:33:10|2953.1|2953.1|2953.22|2953.22|2953.22|2953.22|2953.1|2953.1|0
1639398800000|2021-12-13 12:33:20|2953.23|2953.23|2953.23|2953.23|2953.23|2953.23|2953.23|2953.23|0
1639398810000|2021-12-13 12:33:30|2953.36|2953.36|2953.5|2953.5|2953.5|2953.5|2953.36|2953.36|0
1639398840000|2021-12-13 12:34:00|2953.54|2953.54|2953.58|2953.58|2953.58|2953.58|2953.54|2953.54|0
1639398860000|2021-12-13 12:34:20|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|0
1639398870000|2021-12-13 12:34:30|2953.47|2953.47|2953.47|2953.47|2953.47|2953.47|2953.47|2953.47|0
1639398890000|2021-12-13 12:34:50|2953.43|2953.43|2953.3|2953.3|2953.44|2953.44|2953.3|2953.3|0
1639398900000|2021-12-13 12:35:00|2953.15|2953.15|2953.15|2953.15|2953.15|2953.15|2953.15|2953.15|0
1639398910000|2021-12-13 12:35:10|2953.13|2953.13|2953.02|2953.02|2953.13|2953.13|2953.02|2953.02|0
1639398950000|2021-12-13 12:35:50|2952.96|2952.96|2953.13|2953.13|2953.13|2953.13|2952.96|2952.96|0
1639398960000|2021-12-13 12:36:00|2953.07|2953.07|2953.07|2953.07|2953.07|2953.07|2953.07|2953.07|0
1639398970000|2021-12-13 12:36:10|2953.32|2953.32|2953.45|2953.45|2953.45|2953.45|2953.32|2953.32|0
1639398980000|2021-12-13 12:36:20|2953.51|2953.51|2953.51|2953.51|2953.51|2953.51|2953.51|2953.51|0
1639399000000|2021-12-13 12:36:40|2953.83|2953.83|2953.7|2953.7|2953.83|2953.83|2953.7|2953.7|0
1639399010000|2021-12-13 12:36:50|2953.82|2953.82|2953.82|2953.82|2953.82|2953.82|2953.82|2953.82|0
1639399020000|2021-12-13 12:37:00|2953.79|2953.79|2953.8|2953.8|2953.8|2953.8|2953.77|2953.77|0
1639399030000|2021-12-13 12:37:10|2953.82|2953.82|2953.77|2953.77|2953.84|2953.84|2953.77|2953.77|0
1639399060000|2021-12-13 12:37:40|2954|2954|2954.07|2954.07|2954.07|2954.07|2954|2954|0
1639399090000|2021-12-13 12:38:10|2953.83|2953.83|2953.83|2953.83|2953.83|2953.83|2953.83|2953.83|0
1639399120000|2021-12-13 12:38:40|2953.68|2953.68|2953.68|2953.68|2953.68|2953.68|2953.68|2953.68|0
1639399140000|2021-12-13 12:39:00|2953.54|2953.54|2953.54|2953.54|2953.54|2953.54|2953.54|2953.54|0
1639399180000|2021-12-13 12:39:40|2953.42|2953.42|2953.42|2953.42|2953.42|2953.42|2953.42|2953.42|0
1639399200000|2021-12-13 12:40:00|2953.17|2953.17|2953.17|2953.17|2953.17|2953.17|2953.17|2953.17|0
1639399250000|2021-12-13 12:40:50|2953.01|2953.01|2953.45|2953.45|2953.45|2953.45|2953.01|2953.01|0
1639399270000|2021-12-13 12:41:10|2953.33|2953.33|2953.33|2953.33|2953.33|2953.33|2953.33|2953.33|0
1639399280000|2021-12-13 12:41:20|2953.11|2953.11|2953.17|2953.17|2953.17|2953.17|2953.11|2953.11|0
1639399320000|2021-12-13 12:42:00|2953.41|2953.41|2953.41|2953.41|2953.41|2953.41|2953.41|2953.41|0
1639399370000|2021-12-13 12:42:50|2953.43|2953.43|2953.47|2953.47|2953.47|2953.47|2953.43|2953.43|0
1639399380000|2021-12-13 12:43:00|2953.43|2953.43|2953.43|2953.43|2953.43|2953.43|2953.43|2953.43|0
1639399390000|2021-12-13 12:43:10|2953.36|2953.36|2953.36|2953.36|2953.36|2953.36|2953.36|2953.36|0
1639399410000|2021-12-13 12:43:30|2953.12|2953.12|2953.05|2953.05|2953.12|2953.12|2953.05|2953.05|0
1639399420000|2021-12-13 12:43:40|2952.98|2952.98|2952.98|2952.98|2952.98|2952.98|2952.98|2952.98|0
1639399430000|2021-12-13 12:43:50|2952.87|2952.87|2952.99|2952.99|2952.99|2952.99|2952.87|2952.87|0
1639399440000|2021-12-13 12:44:00|2953.05|2953.05|2953.04|2953.04|2953.11|2953.11|2952.93|2952.93|0
1639399450000|2021-12-13 12:44:10|2953.31|2953.31|2953.51|2953.51|2953.57|2953.57|2953.31|2953.31|0
1639399460000|2021-12-13 12:44:20|2953.56|2953.56|2953.56|2953.56|2953.56|2953.56|2953.56|2953.56|0
1639399480000|2021-12-13 12:44:40|2953.44|2953.44|2953.52|2953.52|2953.57|2953.57|2953.44|2953.44|0
1639399500000|2021-12-13 12:45:00|2953.48|2953.48|2953.48|2953.48|2953.48|2953.48|2953.48|2953.48|0
1639399510000|2021-12-13 12:45:10|2953.32|2953.32|2953.32|2953.32|2953.32|2953.32|2953.32|2953.32|0
1639399560000|2021-12-13 12:46:00|2953.25|2953.25|2953.12|2953.12|2953.25|2953.25|2953.12|2953.12|0
1639399580000|2021-12-13 12:46:20|2953.19|2953.19|2953.11|2953.11|2953.19|2953.19|2953.11|2953.11|0
1639399590000|2021-12-13 12:46:30|2952.98|2952.98|2952.93|2952.93|2953.11|2953.11|2952.81|2952.81|0
1639399600000|2021-12-13 12:46:40|2952.99|2952.99|2952.9|2952.9|2953.05|2953.05|2952.9|2952.9|0
1639399640000|2021-12-13 12:47:20|2953.13|2953.13|2953.24|2953.24|2953.24|2953.24|2953.13|2953.13|0
1639399650000|2021-12-13 12:47:30|2953.37|2953.37|2953.37|2953.37|2953.37|2953.37|2953.37|2953.37|0
1639399680000|2021-12-13 12:48:00|2953.24|2953.24|2953.24|2953.24|2953.24|2953.24|2953.24|2953.24|0
1639399700000|2021-12-13 12:48:20|2953.07|2953.07|2953.07|2953.07|2953.07|2953.07|2953.07|2953.07|0
1639399710000|2021-12-13 12:48:30|2953.22|2953.22|2953.22|2953.22|2953.22|2953.22|2953.22|2953.22|0
1639399740000|2021-12-13 12:49:00|2953.26|2953.26|2953.26|2953.26|2953.26|2953.26|2953.26|2953.26|0
1639399750000|2021-12-13 12:49:10|2953.41|2953.41|2953.52|2953.52|2953.63|2953.63|2953.41|2953.41|0
1639399770000|2021-12-13 12:49:30|2953.65|2953.65|2953.65|2953.65|2953.65|2953.65|2953.65|2953.65|0
1639399780000|2021-12-13 12:49:40|2953.6|2953.6|2953.58|2953.58|2953.6|2953.6|2953.58|2953.58|0
1639399850000|2021-12-13 12:50:50|2953.86|2953.86|2953.86|2953.86|2953.86|2953.86|2953.86|2953.86|0
1639399860000|2021-12-13 12:51:00|2954.06|2954.06|2954.17|2954.17|2954.17|2954.17|2954.06|2954.06|0
1639399870000|2021-12-13 12:51:10|2954.28|2954.28|2954.28|2954.28|2954.43|2954.43|2954.28|2954.28|0
1639399910000|2021-12-13 12:51:50|2954.26|2954.26|2954.25|2954.25|2954.26|2954.26|2954.25|2954.25|0
1639399930000|2021-12-13 12:52:10|2954.19|2954.19|2954.19|2954.19|2954.19|2954.19|2954.08|2954.08|0
1639399970000|2021-12-13 12:52:50|2954.21|2954.21|2954.21|2954.21|2954.21|2954.21|2954.21|2954.21|0
1639399990000|2021-12-13 12:53:10|2954.1|2954.1|2953.8|2953.8|2954.1|2954.1|2953.8|2953.8|0
1639400000000|2021-12-13 12:53:20|2953.68|2953.68|2953.8|2953.8|2953.8|2953.8|2953.68|2953.68|0
1639400050000|2021-12-13 12:54:10|2953.91|2953.91|2953.91|2953.91|2953.91|2953.91|2953.91|2953.91|0
1639400060000|2021-12-13 12:54:20|2954.02|2954.02|2954.02|2954.02|2954.02|2954.02|2954.02|2954.02|0
1639400070000|2021-12-13 12:54:30|2953.9|2953.9|2953.9|2953.9|2953.9|2953.9|2953.9|2953.9|0
1639400080000|2021-12-13 12:54:40|2954.15|2954.15|2954.16|2954.16|2954.16|2954.16|2954.15|2954.15|0
1639400090000|2021-12-13 12:54:50|2954.2|2954.2|2954.27|2954.27|2954.27|2954.27|2954.2|2954.2|0
1639400110000|2021-12-13 12:55:10|2954.29|2954.29|2954.31|2954.31|2954.31|2954.31|2954.29|2954.29|0
1639400120000|2021-12-13 12:55:20|2954.28|2954.28|2954.28|2954.28|2954.28|2954.28|2954.28|2954.28|0
1639400140000|2021-12-13 12:55:40|2953.83|2953.83|2953.83|2953.83|2953.83|2953.83|2953.83|2953.83|0
1639400220000|2021-12-13 12:57:00|2953.89|2953.89|2953.61|2953.61|2953.89|2953.89|2953.61|2953.61|0
1639400270000|2021-12-13 12:57:50|2953.62|2953.62|2954.23|2954.23|2954.23|2954.23|2953.62|2953.62|0
1639400290000|2021-12-13 12:58:10|2954.36|2954.36|2954.39|2954.39|2954.39|2954.39|2954.36|2954.36|0
1639400300000|2021-12-13 12:58:20|2954.46|2954.46|2954.31|2954.31|2954.46|2954.46|2954.31|2954.31|0
1639400310000|2021-12-13 12:58:30|2954.18|2954.18|2954.18|2954.18|2954.18|2954.18|2954.18|2954.18|0
1639400320000|2021-12-13 12:58:40|2954.04|2954.04|2954.04|2954.04|2954.04|2954.04|2954.04|2954.04|0
1639400340000|2021-12-13 12:59:00|2954.1|2954.1|2954.1|2954.1|2954.1|2954.1|2954.1|2954.1|0
1639400350000|2021-12-13 12:59:10|2953.82|2953.82|2953.82|2953.82|2953.82|2953.82|2953.82|2953.82|0
1639400360000|2021-12-13 12:59:20|2953.88|2953.88|2953.88|2953.88|2953.88|2953.88|2953.88|2953.88|0
1639400370000|2021-12-13 12:59:30|2953.83|2953.83|2953.83|2953.83|2953.83|2953.83|2953.83|2953.83|0
1639400390000|2021-12-13 12:59:50|2953.81|2953.81|2953.66|2953.66|2953.81|2953.81|2953.66|2953.66|0
1639400410000|2021-12-13 13:00:10|2953.64|2953.64|2953.64|2953.64|2953.64|2953.64|2953.64|2953.64|0
1639400420000|2021-12-13 13:00:20|2953.36|2953.36|2953.36|2953.36|2953.36|2953.36|2953.36|2953.36|0
1639400430000|2021-12-13 13:00:30|2953.25|2953.25|2953.18|2953.18|2953.25|2953.25|2953.18|2953.18|0
1639400440000|2021-12-13 13:00:40|2953.24|2953.24|2953.38|2953.38|2953.38|2953.38|2953.24|2953.24|0
1639400460000|2021-12-13 13:01:00|2953.32|2953.32|2953.25|2953.25|2953.32|2953.32|2953.25|2953.25|0
1639400470000|2021-12-13 13:01:10|2953.32|2953.32|2953.32|2953.32|2953.32|2953.32|2953.32|2953.32|0
1639400510000|2021-12-13 13:01:50|2953.17|2953.17|2953.17|2953.17|2953.17|2953.17|2953.17|2953.17|0
1639400520000|2021-12-13 13:02:00|2953.27|2953.27|2953.13|2953.13|2953.27|2953.27|2953.13|2953.13|0
1639400530000|2021-12-13 13:02:10|2953.11|2953.11|2953.11|2953.11|2953.11|2953.11|2953.11|2953.11|0
1639400560000|2021-12-13 13:02:40|2953.15|2953.15|2953.15|2953.15|2953.15|2953.15|2953.15|2953.15|0
1639400570000|2021-12-13 13:02:50|2953.09|2953.09|2953.23|2953.23|2953.38|2953.38|2953.09|2953.09|0
1639400580000|2021-12-13 13:03:00|2953.29|2953.29|2953.44|2953.44|2953.44|2953.44|2953.22|2953.22|0
1639400590000|2021-12-13 13:03:10|2953.5|2953.5|2953.5|2953.5|2953.5|2953.5|2953.5|2953.5|0
1639400600000|2021-12-13 13:03:20|2953.55|2953.55|2953.45|2953.45|2953.55|2953.55|2953.45|2953.45|0
1639400610000|2021-12-13 13:03:30|2953.35|2953.35|2953.35|2953.35|2953.35|2953.35|2953.35|2953.35|0
1639400630000|2021-12-13 13:03:50|2953.31|2953.31|2953.49|2953.49|2953.49|2953.49|2953.31|2953.31|0
1639400640000|2021-12-13 13:04:00|2953.55|2953.55|2953.6|2953.6|2953.6|2953.6|2953.55|2953.55|0
1639400650000|2021-12-13 13:04:10|2953.75|2953.75|2953.36|2953.36|2953.75|2953.75|2953.36|2953.36|0
1639400690000|2021-12-13 13:04:50|2953.25|2953.25|2953.25|2953.25|2953.25|2953.25|2953.25|2953.25|0
1639400740000|2021-12-13 13:05:40|2953.19|2953.19|2953.3|2953.3|2953.3|2953.3|2953.19|2953.19|0
1639400750000|2021-12-13 13:05:50|2953.18|2953.18|2953.18|2953.18|2953.18|2953.18|2953.18|2953.18|0
1639400760000|2021-12-13 13:06:00|2953.06|2953.06|2952.48|2952.48|2953.06|2953.06|2952.48|2952.48|0
1639400770000|2021-12-13 13:06:10|2952.92|2952.92|2952.85|2952.85|2952.92|2952.92|2952.85|2952.85|0
1639400780000|2021-12-13 13:06:20|2952.74|2952.74|2952.74|2952.74|2952.74|2952.74|2952.74|2952.74|0
1639400790000|2021-12-13 13:06:30|2952.78|2952.78|2952.98|2952.98|2952.98|2952.98|2952.78|2952.78|0
1639400820000|2021-12-13 13:07:00|2953.13|2953.13|2953.28|2953.28|2953.28|2953.28|2953.13|2953.13|0
1639400830000|2021-12-13 13:07:10|2953.42|2953.42|2953.42|2953.42|2953.42|2953.42|2953.42|2953.42|0
1639400840000|2021-12-13 13:07:20|2953.44|2953.44|2953.66|2953.66|2953.66|2953.66|2953.44|2953.44|0
1639400860000|2021-12-13 13:07:40|2953.46|2953.46|2953.7|2953.7|2953.7|2953.7|2953.46|2953.46|0
1639400880000|2021-12-13 13:08:00|2953.81|2953.81|2953.81|2953.81|2953.81|2953.81|2953.81|2953.81|0
1639400890000|2021-12-13 13:08:10|2953.66|2953.66|2953.66|2953.66|2953.66|2953.66|2953.66|2953.66|0
1639400930000|2021-12-13 13:08:50|2953.61|2953.61|2953.61|2953.61|2953.61|2953.61|2953.61|2953.61|0
1639400950000|2021-12-13 13:09:10|2953.76|2953.76|2953.93|2953.93|2953.93|2953.93|2953.76|2953.76|0
1639400990000|2021-12-13 13:09:50|2953.97|2953.97|2953.97|2953.97|2953.97|2953.97|2953.97|2953.97|0
1639401010000|2021-12-13 13:10:10|2954.1|2954.1|2954.12|2954.12|2954.12|2954.12|2954.1|2954.1|0
1639401040000|2021-12-13 13:10:40|2954.25|2954.25|2954.07|2954.07|2954.25|2954.25|2954|2954|0
1639401110000|2021-12-13 13:11:50|2954|2954|2953.88|2953.88|2954|2954|2953.88|2953.88|0
1639401130000|2021-12-13 13:12:10|2953.9|2953.9|2954.02|2954.02|2954.02|2954.02|2953.9|2953.9|0
1639401180000|2021-12-13 13:13:00|2954.04|2954.04|2953.92|2953.92|2954.04|2954.04|2953.92|2953.92|0
1639401190000|2021-12-13 13:13:10|2954.13|2954.13|2954.23|2954.23|2954.23|2954.23|2954.13|2954.13|0
1639401210000|2021-12-13 13:13:30|2954.21|2954.21|2954.21|2954.21|2954.21|2954.21|2954.21|2954.21|0
1639401220000|2021-12-13 13:13:40|2953.92|2953.92|2953.77|2953.77|2953.92|2953.92|2953.77|2953.77|0
1639401230000|2021-12-13 13:13:50|2953.71|2953.71|2953.66|2953.66|2953.71|2953.71|2953.66|2953.66|0
1639401240000|2021-12-13 13:14:00|2953.77|2953.77|2953.77|2953.77|2953.77|2953.77|2953.77|2953.77|0
1639401260000|2021-12-13 13:14:20|2953.66|2953.66|2953.44|2953.44|2953.66|2953.66|2953.44|2953.44|0
1639401290000|2021-12-13 13:14:50|2953.5|2953.5|2953.5|2953.5|2953.5|2953.5|2953.5|2953.5|0
1639401300000|2021-12-13 13:15:00|2953.57|2953.57|2953.57|2953.57|2953.57|2953.57|2953.57|2953.57|0
1639401310000|2021-12-13 13:15:10|2953.27|2953.27|2953.39|2953.39|2953.39|2953.39|2953.27|2953.27|0
1639401320000|2021-12-13 13:15:20|2953.68|2953.68|2953.55|2953.55|2953.68|2953.68|2953.55|2953.55|0
1639401330000|2021-12-13 13:15:30|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|0
1639401360000|2021-12-13 13:16:00|2953.51|2953.51|2953.45|2953.45|2953.51|2953.51|2953.45|2953.45|0
1639401380000|2021-12-13 13:16:20|2953.38|2953.38|2953.38|2953.38|2953.38|2953.38|2953.38|2953.38|0
1639401470000|2021-12-13 13:17:50|2953.61|2953.61|2953.61|2953.61|2953.61|2953.61|2953.61|2953.61|0
1639401480000|2021-12-13 13:18:00|2953.99|2953.99|2954.05|2954.05|2954.05|2954.05|2953.94|2953.94|0
1639401490000|2021-12-13 13:18:10|2954.1|2954.1|2954.06|2954.06|2954.1|2954.1|2954.06|2954.06|0
1639401500000|2021-12-13 13:18:20|2954.11|2954.11|2954.11|2954.11|2954.11|2954.11|2954.11|2954.11|0
1639401520000|2021-12-13 13:18:40|2954.05|2954.05|2953.94|2953.94|2954.05|2954.05|2953.94|2953.94|0
1639401550000|2021-12-13 13:19:10|2953.84|2953.84|2953.84|2953.84|2953.84|2953.84|2953.84|2953.84|0
1639401590000|2021-12-13 13:19:50|2953.55|2953.55|2953.55|2953.55|2953.55|2953.55|2953.55|2953.55|0
1639401620000|2021-12-13 13:20:20|2953.11|2953.11|2953.41|2953.41|2953.41|2953.41|2953.11|2953.11|0
1639401660000|2021-12-13 13:21:00|2953.08|2953.08|2953.08|2953.08|2953.08|2953.08|2953.08|2953.08|0
1639401680000|2021-12-13 13:21:20|2953.19|2953.19|2953.19|2953.19|2953.19|2953.19|2953.19|2953.19|0
1639401700000|2021-12-13 13:21:40|2953.24|2953.24|2953.24|2953.24|2953.24|2953.24|2953.24|2953.24|0
1639401790000|2021-12-13 13:23:10|2953.01|2953.01|2953.01|2953.01|2953.01|2953.01|2953.01|2953.01|0
1639401800000|2021-12-13 13:23:20|2953.14|2953.14|2953.14|2953.14|2953.14|2953.14|2953.14|2953.14|0
1639401810000|2021-12-13 13:23:30|2953.21|2953.21|2953.21|2953.21|2953.21|2953.21|2953.21|2953.21|0
1639401830000|2021-12-13 13:23:50|2953.43|2953.43|2953.4|2953.4|2953.43|2953.43|2953.4|2953.4|0
1639401840000|2021-12-13 13:24:00|2953.42|2953.42|2953.7|2953.7|2953.7|2953.7|2953.42|2953.42|0
1639401870000|2021-12-13 13:24:30|2953.46|2953.46|2953.21|2953.21|2953.46|2953.46|2953.21|2953.21|0
1639401880000|2021-12-13 13:24:40|2953.09|2953.09|2953.33|2953.33|2953.33|2953.33|2953.09|2953.09|0
1639401900000|2021-12-13 13:25:00|2953.48|2953.48|2953.48|2953.48|2953.48|2953.48|2953.48|2953.48|0
1639401910000|2021-12-13 13:25:10|2953.5|2953.5|2953.55|2953.55|2953.55|2953.55|2953.5|2953.5|0
1639401920000|2021-12-13 13:25:20|2953.57|2953.57|2953.57|2953.57|2953.57|2953.57|2953.57|2953.57|0
1639401940000|2021-12-13 13:25:40|2953.46|2953.46|2953.46|2953.46|2953.46|2953.46|2953.46|2953.46|0
1639401950000|2021-12-13 13:25:50|2953.61|2953.61|2953.85|2953.85|2953.85|2953.85|2953.61|2953.61|0
1639401960000|2021-12-13 13:26:00|2953.92|2953.92|2954.62|2954.62|2954.7|2954.7|2953.92|2953.92|0
1639401970000|2021-12-13 13:26:10|2954.68|2954.68|2954.96|2954.96|2954.96|2954.96|2954.68|2954.68|0
1639401980000|2021-12-13 13:26:20|2955.01|2955.01|2955.05|2955.05|2955.05|2955.05|2955.01|2955.01|0
1639401990000|2021-12-13 13:26:30|2955.2|2955.2|2955.25|2955.25|2955.41|2955.41|2955.14|2955.14|0
1639402000000|2021-12-13 13:26:40|2955.17|2955.17|2955.17|2955.17|2955.17|2955.17|2955.17|2955.17|0
1639402030000|2021-12-13 13:27:10|2955.02|2955.02|2955.02|2955.02|2955.02|2955.02|2955.02|2955.02|0
1639402040000|2021-12-13 13:27:20|2955.06|2955.06|2955.53|2955.53|2955.63|2955.63|2955.06|2955.06|0
1639402050000|2021-12-13 13:27:30|2955.63|2955.63|2955.64|2955.64|2955.64|2955.64|2955.63|2955.63|0
1639402060000|2021-12-13 13:27:40|2955.7|2955.7|2955.7|2955.7|2955.7|2955.7|2955.7|2955.7|0
1639402080000|2021-12-13 13:28:00|2955.55|2955.55|2954.95|2954.95|2955.55|2955.55|2954.95|2954.95|0
1639402090000|2021-12-13 13:28:10|2955.24|2955.24|2955.24|2955.24|2955.24|2955.24|2955.24|2955.24|0
1639402110000|2021-12-13 13:28:30|2955.28|2955.28|2955.34|2955.34|2955.34|2955.34|2955.28|2955.28|0
1639402120000|2021-12-13 13:28:40|2955.3|2955.3|2955.3|2955.3|2955.3|2955.3|2955.3|2955.3|0
1639402130000|2021-12-13 13:28:50|2955.34|2955.34|2955.22|2955.22|2955.34|2955.34|2955.22|2955.22|0
1639402160000|2021-12-13 13:29:20|2955.32|2955.32|2955.34|2955.34|2955.34|2955.34|2955.32|2955.32|0
1639402170000|2021-12-13 13:29:30|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|0
1639402190000|2021-12-13 13:29:50|2955.65|2955.65|2955.65|2955.65|2955.65|2955.65|2955.65|2955.65|0
1639402200000|2021-12-13 13:30:00|2955.72|2955.72|2955.66|2955.66|2955.78|2955.78|2955.66|2955.66|0
1639402210000|2021-12-13 13:30:10|2955.7|2955.7|2955.7|2955.7|2955.7|2955.7|2955.7|2955.7|0
1639402230000|2021-12-13 13:30:30|2955.72|2955.72|2955.72|2955.72|2955.72|2955.72|2955.72|2955.72|0
1639402250000|2021-12-13 13:30:50|2955.84|2955.84|2955.84|2955.84|2955.84|2955.84|2955.84|2955.84|0
1639402260000|2021-12-13 13:31:00|2955.82|2955.82|2955.82|2955.82|2955.82|2955.82|2955.82|2955.82|0
1639402270000|2021-12-13 13:31:10|2955.7|2955.7|2955.7|2955.7|2955.7|2955.7|2955.7|2955.7|0
1639402280000|2021-12-13 13:31:20|2955.55|2955.55|2955.42|2955.42|2955.55|2955.55|2955.42|2955.42|0
1639402300000|2021-12-13 13:31:40|2955.48|2955.48|2955.48|2955.48|2955.48|2955.48|2955.48|2955.48|0
1639402330000|2021-12-13 13:32:10|2955.52|2955.52|2955.52|2955.52|2955.52|2955.52|2955.52|2955.52|0
1639402340000|2021-12-13 13:32:20|2955.61|2955.61|2955.27|2955.27|2955.61|2955.61|2955.27|2955.27|0
1639402370000|2021-12-13 13:32:50|2955.34|2955.34|2955.45|2955.45|2955.45|2955.45|2955.34|2955.34|0
1639402380000|2021-12-13 13:33:00|2955.43|2955.43|2955.43|2955.43|2955.43|2955.43|2955.43|2955.43|0
1639402390000|2021-12-13 13:33:10|2955.32|2955.32|2955.32|2955.32|2955.32|2955.32|2955.32|2955.32|0
1639402400000|2021-12-13 13:33:20|2955.36|2955.36|2955.23|2955.23|2955.36|2955.36|2955.23|2955.23|0
1639402410000|2021-12-13 13:33:30|2955.43|2955.43|2955.43|2955.43|2955.43|2955.43|2955.43|2955.43|0
1639402440000|2021-12-13 13:34:00|2955.44|2955.44|2955.48|2955.48|2955.48|2955.48|2955.44|2955.44|0
1639402510000|2021-12-13 13:35:10|2955.49|2955.49|2955.49|2955.49|2955.49|2955.49|2955.49|2955.49|0
1639402530000|2021-12-13 13:35:30|2955.27|2955.27|2955.27|2955.27|2955.27|2955.27|2955.27|2955.27|0
1639402540000|2021-12-13 13:35:40|2955.28|2955.28|2955.17|2955.17|2955.28|2955.28|2955.17|2955.17|0
1639402590000|2021-12-13 13:36:30|2955.06|2955.06|2954.98|2954.98|2955.06|2955.06|2954.98|2954.98|0
1639402600000|2021-12-13 13:36:40|2955.02|2955.02|2955.02|2955.02|2955.02|2955.02|2955.02|2955.02|0
1639402620000|2021-12-13 13:37:00|2954.72|2954.72|2954.61|2954.61|2954.72|2954.72|2954.61|2954.61|0
1639402640000|2021-12-13 13:37:20|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|0
1639402650000|2021-12-13 13:37:30|2954.99|2954.99|2954.99|2954.99|2954.99|2954.99|2954.99|2954.99|0
1639402680000|2021-12-13 13:38:00|2955.11|2955.11|2955.24|2955.24|2955.24|2955.24|2955.11|2955.11|0
1639402690000|2021-12-13 13:38:10|2955.34|2955.34|2955.29|2955.29|2955.34|2955.34|2955.24|2955.24|0
1639402700000|2021-12-13 13:38:20|2955.09|2955.09|2955.22|2955.22|2955.33|2955.33|2955.09|2955.09|0
1639402710000|2021-12-13 13:38:30|2955.43|2955.43|2955.65|2955.65|2955.65|2955.65|2955.43|2955.43|0
1639402730000|2021-12-13 13:38:50|2955.7|2955.7|2955.7|2955.7|2955.7|2955.7|2955.7|2955.7|0
1639402750000|2021-12-13 13:39:10|2955.49|2955.49|2955.49|2955.49|2955.49|2955.49|2955.49|2955.49|0
1639402790000|2021-12-13 13:39:50|2955.56|2955.56|2955.63|2955.63|2955.63|2955.63|2955.56|2955.56|0
1639402800000|2021-12-13 13:40:00|2955.68|2955.68|2955.68|2955.68|2955.68|2955.68|2955.68|2955.68|0
1639402820000|2021-12-13 13:40:20|2955.81|2955.81|2955.74|2955.74|2955.81|2955.81|2955.74|2955.74|0
1639402830000|2021-12-13 13:40:30|2955.78|2955.78|2955.82|2955.82|2955.82|2955.82|2955.78|2955.78|0
1639402840000|2021-12-13 13:40:40|2955.75|2955.75|2955.75|2955.75|2955.75|2955.75|2955.75|2955.75|0
1639402860000|2021-12-13 13:41:00|2955.79|2955.79|2956.35|2956.35|2956.42|2956.42|2955.79|2955.79|0
1639402890000|2021-12-13 13:41:30|2956.31|2956.31|2956.29|2956.29|2956.31|2956.31|2956.29|2956.29|0
1639402900000|2021-12-13 13:41:40|2956.27|2956.27|2956.43|2956.43|2956.53|2956.53|2956.27|2956.27|0
1639402910000|2021-12-13 13:41:50|2956.38|2956.38|2956.43|2956.43|2956.43|2956.43|2956.38|2956.38|0
1639402920000|2021-12-13 13:42:00|2956.48|2956.48|2956.34|2956.34|2956.48|2956.48|2956.34|2956.34|0
1639402950000|2021-12-13 13:42:30|2956.19|2956.19|2956.19|2956.19|2956.19|2956.19|2956.19|2956.19|0
1639402970000|2021-12-13 13:42:50|2956.17|2956.17|2956.17|2956.17|2956.17|2956.17|2956.17|2956.17|0
1639402980000|2021-12-13 13:43:00|2956.11|2956.11|2956.23|2956.23|2956.23|2956.23|2956.11|2956.11|0
1639402990000|2021-12-13 13:43:10|2956.35|2956.35|2956.35|2956.35|2956.35|2956.35|2956.35|2956.35|0
1639403010000|2021-12-13 13:43:30|2956.25|2956.25|2956.25|2956.25|2956.25|2956.25|2956.25|2956.25|0
1639403030000|2021-12-13 13:43:50|2956.12|2956.12|2956.12|2956.12|2956.12|2956.12|2956.12|2956.12|0
1639403040000|2021-12-13 13:44:00|2956.27|2956.27|2956.27|2956.27|2956.27|2956.27|2956.27|2956.27|0
1639403050000|2021-12-13 13:44:10|2956.21|2956.21|2956.21|2956.21|2956.21|2956.21|2956.21|2956.21|0
1639403060000|2021-12-13 13:44:20|2956.14|2956.14|2955.98|2955.98|2956.14|2956.14|2955.98|2955.98|0
1639403070000|2021-12-13 13:44:30|2955.87|2955.87|2955.87|2955.87|2955.87|2955.87|2955.87|2955.87|0
1639403090000|2021-12-13 13:44:50|2955.72|2955.72|2956.01|2956.01|2956.01|2956.01|2955.72|2955.72|0
1639403110000|2021-12-13 13:45:10|2956.09|2956.09|2956.05|2956.05|2956.09|2956.09|2956.05|2956.05|0
1639403140000|2021-12-13 13:45:40|2956.34|2956.34|2955.89|2955.89|2956.62|2956.62|2955.89|2955.89|0
1639403150000|2021-12-13 13:45:50|2955.83|2955.83|2955.89|2955.89|2955.95|2955.95|2955.83|2955.83|0
1639403160000|2021-12-13 13:46:00|2955.52|2955.52|2955.68|2955.68|2955.68|2955.68|2955.47|2955.47|0
1639403180000|2021-12-13 13:46:20|2955.53|2955.53|2955.53|2955.53|2955.53|2955.53|2955.53|2955.53|0
1639403200000|2021-12-13 13:46:40|2955.68|2955.68|2955.83|2955.83|2955.83|2955.83|2955.68|2955.68|0
1639403210000|2021-12-13 13:46:50|2955.68|2955.68|2955.68|2955.68|2955.68|2955.68|2955.68|2955.68|0
1639403220000|2021-12-13 13:47:00|2955.83|2955.83|2955.83|2955.83|2955.83|2955.83|2955.83|2955.83|0
1639403230000|2021-12-13 13:47:10|2955.93|2955.93|2956.08|2956.08|2956.08|2956.08|2955.93|2955.93|0
1639403240000|2021-12-13 13:47:20|2956.77|2956.77|2956.73|2956.73|2957.6|2957.6|2956.47|2956.47|0
1639403250000|2021-12-13 13:47:30|2956.85|2956.85|2957.06|2957.06|2957.06|2957.06|2956.85|2956.85|0
1639403260000|2021-12-13 13:47:40|2957.33|2957.33|2956.93|2956.93|2957.33|2957.33|2956.93|2956.93|0
1639403270000|2021-12-13 13:47:50|2956.68|2956.68|2956.56|2956.56|2956.68|2956.68|2956.56|2956.56|0
1639403280000|2021-12-13 13:48:00|2956.5|2956.5|2956.5|2956.5|2956.5|2956.5|2956.5|2956.5|0
1639403290000|2021-12-13 13:48:10|2956.64|2956.64|2956.56|2956.56|2956.69|2956.69|2956.54|2956.54|0
1639403300000|2021-12-13 13:48:20|2956.66|2956.66|2956.66|2956.66|2956.66|2956.66|2956.66|2956.66|0
1639403310000|2021-12-13 13:48:30|2956.56|2956.56|2956.85|2956.85|2956.85|2956.85|2956.56|2956.56|0
1639403320000|2021-12-13 13:48:40|2956.81|2956.81|2956.66|2956.66|2956.81|2956.81|2956.66|2956.66|0
1639403340000|2021-12-13 13:49:00|2956.63|2956.63|2956.51|2956.51|2956.63|2956.63|2956.51|2956.51|0
1639403360000|2021-12-13 13:49:20|2956.7|2956.7|2956.61|2956.61|2956.7|2956.7|2956.61|2956.61|0
1639403370000|2021-12-13 13:49:30|2956.63|2956.63|2956.6|2956.6|2956.67|2956.67|2956.6|2956.6|0
1639403390000|2021-12-13 13:49:50|2956.47|2956.47|2956.41|2956.41|2956.47|2956.47|2956.41|2956.41|0
1639403430000|2021-12-13 13:50:30|2956.43|2956.43|2956.22|2956.22|2956.43|2956.43|2956.22|2956.22|0
1639403450000|2021-12-13 13:50:50|2956.29|2956.29|2956.29|2956.29|2956.29|2956.29|2956.29|2956.29|0
1639403460000|2021-12-13 13:51:00|2956.25|2956.25|2956.25|2956.25|2956.29|2956.29|2956.25|2956.25|0
1639403470000|2021-12-13 13:51:10|2956.27|2956.27|2956.77|2956.77|2956.77|2956.77|2956.27|2956.27|0
1639403500000|2021-12-13 13:51:40|2956.65|2956.65|2956.65|2956.65|2956.65|2956.65|2956.65|2956.65|0
1639403510000|2021-12-13 13:51:50|2956.77|2956.77|2956.73|2956.73|2956.77|2956.77|2956.68|2956.68|0
1639403520000|2021-12-13 13:52:00|2956.79|2956.79|2956.59|2956.59|2956.83|2956.83|2956.54|2956.54|0
1639403540000|2021-12-13 13:52:20|2956.74|2956.74|2956.74|2956.74|2956.74|2956.74|2956.74|2956.74|0
1639403550000|2021-12-13 13:52:30|2956.7|2956.7|2956.64|2956.64|2956.7|2956.7|2956.64|2956.64|0
1639403570000|2021-12-13 13:52:50|2956.67|2956.67|2956.53|2956.53|2956.67|2956.67|2956.53|2956.53|0
1639403580000|2021-12-13 13:53:00|2956.79|2956.79|2956.85|2956.85|2956.85|2956.85|2956.79|2956.79|0
1639403590000|2021-12-13 13:53:10|2956.66|2956.66|2956.66|2956.66|2956.66|2956.66|2956.66|2956.66|0
1639403600000|2021-12-13 13:53:20|2956.59|2956.59|2956.47|2956.47|2956.59|2956.59|2956.47|2956.47|0
1639403610000|2021-12-13 13:53:30|2956.32|2956.32|2956.32|2956.32|2956.32|2956.32|2956.32|2956.32|0
1639403620000|2021-12-13 13:53:40|2956.21|2956.21|2956.06|2956.06|2956.21|2956.21|2956.06|2956.06|0
1639403640000|2021-12-13 13:54:00|2956.05|2956.05|2956.05|2956.05|2956.05|2956.05|2956.05|2956.05|0
1639403650000|2021-12-13 13:54:10|2955.91|2955.91|2955.91|2955.91|2955.91|2955.91|2955.91|2955.91|0
1639403670000|2021-12-13 13:54:30|2955.83|2955.83|2955.71|2955.71|2955.83|2955.83|2955.71|2955.71|0
1639403680000|2021-12-13 13:54:40|2954.76|2954.76|2954.09|2954.09|2954.76|2954.76|2953.98|2953.98|0
1639403690000|2021-12-13 13:54:50|2954.04|2954.04|2953.6|2953.6|2954.04|2954.04|2953.56|2953.56|0
1639403700000|2021-12-13 13:55:00|2953.31|2953.31|2952|2952|2953.31|2953.31|2952|2952|0
1639403710000|2021-12-13 13:55:10|2951.89|2951.89|2952.09|2952.09|2952.17|2952.17|2951.89|2951.89|0
1639403720000|2021-12-13 13:55:20|2952.02|2952.02|2951.35|2951.35|2952.02|2952.02|2951.35|2951.35|0
1639403730000|2021-12-13 13:55:30|2950.78|2950.78|2950.68|2950.68|2950.78|2950.78|2950.68|2950.68|0
1639403750000|2021-12-13 13:55:50|2950.53|2950.53|2950.53|2950.53|2950.53|2950.53|2950.53|2950.53|0
1639403760000|2021-12-13 13:56:00|2950.25|2950.25|2950.25|2950.25|2950.25|2950.25|2950.25|2950.25|0
1639403770000|2021-12-13 13:56:10|2950.31|2950.31|2950.31|2950.31|2950.31|2950.31|2950.31|2950.31|0
1639403780000|2021-12-13 13:56:20|2950.44|2950.44|2950.44|2950.44|2950.44|2950.44|2950.44|2950.44|0
1639403800000|2021-12-13 13:56:40|2950.29|2950.29|2950.29|2950.29|2950.29|2950.29|2950.29|2950.29|0
1639403870000|2021-12-13 13:57:50|2950.42|2950.42|2950.42|2950.42|2950.42|2950.42|2950.42|2950.42|0
1639403880000|2021-12-13 13:58:00|2950.35|2950.35|2950.29|2950.29|2950.35|2950.35|2950.29|2950.29|0
1639403900000|2021-12-13 13:58:20|2950.42|2950.42|2950.38|2950.38|2950.42|2950.42|2950.31|2950.31|0
1639403910000|2021-12-13 13:58:30|2950.63|2950.63|2950.63|2950.63|2950.63|2950.63|2950.63|2950.63|0
1639403920000|2021-12-13 13:58:40|2950.78|2950.78|2950.78|2950.78|2950.78|2950.78|2950.78|2950.78|0
1639403930000|2021-12-13 13:58:50|2950.71|2950.71|2950.65|2950.65|2950.71|2950.71|2950.65|2950.65|0
1639403960000|2021-12-13 13:59:20|2950.51|2950.51|2950.27|2950.27|2950.51|2950.51|2950.09|2950.09|0
1639403970000|2021-12-13 13:59:30|2950.23|2950.23|2950.23|2950.23|2950.23|2950.23|2950.23|2950.23|0
1639403980000|2021-12-13 13:59:40|2950.28|2950.28|2949.31|2949.31|2950.28|2950.28|2949.31|2949.31|0
1639404000000|2021-12-13 14:00:00|2949.46|2949.46|2949.4|2949.4|2949.53|2949.53|2949.4|2949.4|0
1639404010000|2021-12-13 14:00:10|2949.3|2949.3|2949.35|2949.35|2949.35|2949.35|2949.3|2949.3|0
1639404030000|2021-12-13 14:00:30|2949.29|2949.29|2949.29|2949.29|2949.29|2949.29|2949.29|2949.29|0
1639404040000|2021-12-13 14:00:40|2949.17|2949.17|2949.17|2949.17|2949.17|2949.17|2949.17|2949.17|0
1639404060000|2021-12-13 14:01:00|2949.46|2949.46|2949.46|2949.46|2949.46|2949.46|2949.46|2949.46|0
1639404090000|2021-12-13 14:01:30|2949.66|2949.66|2949.66|2949.66|2949.66|2949.66|2949.66|2949.66|0
1639404110000|2021-12-13 14:01:50|2949.51|2949.51|2949.6|2949.6|2949.66|2949.66|2949.51|2949.51|0
1639404120000|2021-12-13 14:02:00|2949.49|2949.49|2949.81|2949.81|2949.81|2949.81|2949.49|2949.49|0
1639404130000|2021-12-13 14:02:10|2949.86|2949.86|2949.86|2949.86|2949.86|2949.86|2949.86|2949.86|0
1639404140000|2021-12-13 14:02:20|2949.72|2949.72|2949.88|2949.88|2949.88|2949.88|2949.72|2949.72|0
1639404150000|2021-12-13 14:02:30|2950|2950|2950|2950|2950|2950|2950|2950|0
1639404160000|2021-12-13 14:02:40|2949.89|2949.89|2949.89|2949.89|2949.89|2949.89|2949.89|2949.89|0
1639404200000|2021-12-13 14:03:20|2949.79|2949.79|2949.79|2949.79|2949.79|2949.79|2949.79|2949.79|0
1639404220000|2021-12-13 14:03:40|2949.71|2949.71|2949.67|2949.67|2949.75|2949.75|2949.67|2949.67|0
1639404230000|2021-12-13 14:03:50|2949.63|2949.63|2949.86|2949.86|2949.86|2949.86|2949.54|2949.54|0
1639404240000|2021-12-13 14:04:00|2949.85|2949.85|2949.44|2949.44|2949.85|2949.85|2949.44|2949.44|0
1639404250000|2021-12-13 14:04:10|2949.38|2949.38|2949.36|2949.36|2949.38|2949.38|2949.36|2949.36|0
1639404260000|2021-12-13 14:04:20|2949.47|2949.47|2949.43|2949.43|2949.47|2949.47|2949.43|2949.43|0
1639404270000|2021-12-13 14:04:30|2949.33|2949.33|2949.33|2949.33|2949.33|2949.33|2949.33|2949.33|0
1639404290000|2021-12-13 14:04:50|2949.28|2949.28|2949.28|2949.28|2949.28|2949.28|2949.28|2949.28|0
1639404300000|2021-12-13 14:05:00|2949.26|2949.26|2949.4|2949.4|2949.4|2949.4|2949.26|2949.26|0
1639404310000|2021-12-13 14:05:10|2949.46|2949.46|2949.71|2949.71|2949.71|2949.71|2949.46|2949.46|0
1639404330000|2021-12-13 14:05:30|2949.73|2949.73|2949.8|2949.8|2949.8|2949.8|2949.73|2949.73|0
1639404370000|2021-12-13 14:06:10|2949.74|2949.74|2949.69|2949.69|2949.74|2949.74|2949.69|2949.69|0
1639404410000|2021-12-13 14:06:50|2949.67|2949.67|2949.67|2949.67|2949.67|2949.67|2949.67|2949.67|0
1639404420000|2021-12-13 14:07:00|2949.62|2949.62|2949.56|2949.56|2949.62|2949.62|2949.56|2949.56|0
1639404430000|2021-12-13 14:07:10|2949.42|2949.42|2948.92|2948.92|2949.42|2949.42|2948.92|2948.92|0
1639404440000|2021-12-13 14:07:20|2948.8|2948.8|2948.85|2948.85|2948.85|2948.85|2948.8|2948.8|0
1639404450000|2021-12-13 14:07:30|2948.98|2948.98|2949.1|2949.1|2949.1|2949.1|2948.98|2948.98|0
1639404470000|2021-12-13 14:07:50|2949.11|2949.11|2949.11|2949.11|2949.11|2949.11|2949.11|2949.11|0
1639404480000|2021-12-13 14:08:00|2949.1|2949.1|2949.25|2949.25|2949.25|2949.25|2949.1|2949.1|0
1639404490000|2021-12-13 14:08:10|2949.3|2949.3|2949.3|2949.3|2949.3|2949.3|2949.3|2949.3|0
1639404500000|2021-12-13 14:08:20|2949.27|2949.27|2949.27|2949.27|2949.27|2949.27|2949.27|2949.27|0
1639404520000|2021-12-13 14:08:40|2949.33|2949.33|2949.33|2949.33|2949.33|2949.33|2949.33|2949.33|0
1639404540000|2021-12-13 14:09:00|2949.22|2949.22|2949.22|2949.22|2949.22|2949.22|2949.22|2949.22|0
1639404550000|2021-12-13 14:09:10|2949.29|2949.29|2949.29|2949.29|2949.29|2949.29|2949.29|2949.29|0
1639404560000|2021-12-13 14:09:20|2949.3|2949.3|2949.3|2949.3|2949.3|2949.3|2949.3|2949.3|0
1639404570000|2021-12-13 14:09:30|2949.29|2949.29|2949.31|2949.31|2949.31|2949.31|2949.29|2949.29|0
1639404580000|2021-12-13 14:09:40|2949.96|2949.96|2950.14|2950.14|2950.14|2950.14|2949.96|2949.96|0
1639404590000|2021-12-13 14:09:50|2950.16|2950.16|2950.16|2950.16|2950.16|2950.16|2950.16|2950.16|0
1639404600000|2021-12-13 14:10:00|2950.09|2950.09|2950.1|2950.1|2950.1|2950.1|2950.08|2950.08|0
1639404610000|2021-12-13 14:10:10|2950.11|2950.11|2950.24|2950.24|2950.25|2950.25|2950.11|2950.11|0
1639404620000|2021-12-13 14:10:20|2950.23|2950.23|2950.23|2950.23|2950.23|2950.23|2950.23|2950.23|0
1639404670000|2021-12-13 14:11:10|2950.35|2950.35|2950.38|2950.38|2950.47|2950.47|2950.35|2950.35|0
1639404680000|2021-12-13 14:11:20|2950.32|2950.32|2950.3|2950.3|2950.32|2950.32|2950.1|2950.1|0
1639404690000|2021-12-13 14:11:30|2950.58|2950.58|2950.26|2950.26|2950.58|2950.58|2950.26|2950.26|0
1639404700000|2021-12-13 14:11:40|2950.18|2950.18|2950.18|2950.18|2950.18|2950.18|2950.18|2950.18|0
1639404720000|2021-12-13 14:12:00|2950.04|2950.04|2949.59|2949.59|2950.04|2950.04|2949.59|2949.59|0
1639404730000|2021-12-13 14:12:10|2949.47|2949.47|2949.47|2949.47|2949.47|2949.47|2949.47|2949.47|0
1639404740000|2021-12-13 14:12:20|2949.35|2949.35|2949.35|2949.35|2949.35|2949.35|2949.35|2949.35|0
1639404780000|2021-12-13 14:13:00|2949.68|2949.68|2949.61|2949.61|2949.68|2949.68|2949.61|2949.61|0
1639404790000|2021-12-13 14:13:10|2949.63|2949.63|2949.63|2949.63|2949.63|2949.63|2949.63|2949.63|0
1639404800000|2021-12-13 14:13:20|2949.76|2949.76|2949.76|2949.76|2949.76|2949.76|2949.76|2949.76|0
1639404820000|2021-12-13 14:13:40|2949.42|2949.42|2949.42|2949.42|2949.42|2949.42|2949.42|2949.42|0
1639404830000|2021-12-13 14:13:50|2949.49|2949.49|2949.63|2949.63|2949.69|2949.69|2949.49|2949.49|0
1639404850000|2021-12-13 14:14:10|2949.06|2949.06|2948.79|2948.79|2949.06|2949.06|2948.79|2948.79|0
1639404870000|2021-12-13 14:14:30|2948.65|2948.65|2948.79|2948.79|2948.79|2948.79|2948.65|2948.65|0
1639404880000|2021-12-13 14:14:40|2948.43|2948.43|2948.64|2948.64|2948.64|2948.64|2948.33|2948.33|0
1639404890000|2021-12-13 14:14:50|2948.54|2948.54|2948.54|2948.54|2948.54|2948.54|2948.25|2948.25|0
1639404900000|2021-12-13 14:15:00|2948.55|2948.55|2948.55|2948.55|2948.55|2948.55|2948.55|2948.55|0
1639404910000|2021-12-13 14:15:10|2948.58|2948.58|2948.58|2948.58|2948.58|2948.58|2948.58|2948.58|0
1639404920000|2021-12-13 14:15:20|2949.02|2949.02|2949.02|2949.02|2949.02|2949.02|2949.02|2949.02|0
1639404930000|2021-12-13 14:15:30|2949.16|2949.16|2949.16|2949.16|2949.16|2949.16|2949.16|2949.16|0
1639404950000|2021-12-13 14:15:50|2949.22|2949.22|2949.19|2949.19|2949.25|2949.25|2949.19|2949.19|0
1639404960000|2021-12-13 14:16:00|2949.3|2949.3|2949.41|2949.41|2949.41|2949.41|2949.24|2949.24|0
1639404970000|2021-12-13 14:16:10|2949.31|2949.31|2949.41|2949.41|2949.41|2949.41|2949.31|2949.31|0
1639404980000|2021-12-13 14:16:20|2949.3|2949.3|2949.3|2949.3|2949.3|2949.3|2949.3|2949.3|0
1639404990000|2021-12-13 14:16:30|2949.32|2949.32|2949.25|2949.25|2949.32|2949.32|2949.25|2949.25|0
1639405000000|2021-12-13 14:16:40|2949.29|2949.29|2949.29|2949.29|2949.29|2949.29|2949.29|2949.29|0
1639405010000|2021-12-13 14:16:50|2949.31|2949.31|2949.6|2949.6|2949.6|2949.6|2949.31|2949.31|0
1639405030000|2021-12-13 14:17:10|2949.64|2949.64|2949.66|2949.66|2949.66|2949.66|2949.64|2949.64|0
1639405040000|2021-12-13 14:17:20|2949.73|2949.73|2949.73|2949.73|2949.73|2949.73|2949.73|2949.73|0
1639405050000|2021-12-13 14:17:30|2949.58|2949.58|2949.56|2949.56|2949.63|2949.63|2949.44|2949.44|0
1639405060000|2021-12-13 14:17:40|2949.51|2949.51|2949.64|2949.64|2949.64|2949.64|2949.51|2949.51|0
1639405070000|2021-12-13 14:17:50|2949.66|2949.66|2949.66|2949.66|2949.66|2949.66|2949.66|2949.66|0
1639405080000|2021-12-13 14:18:00|2949.37|2949.37|2949.37|2949.37|2949.37|2949.37|2949.37|2949.37|0
1639405090000|2021-12-13 14:18:10|2949.43|2949.43|2949.43|2949.43|2949.43|2949.43|2949.43|2949.43|0
1639405110000|2021-12-13 14:18:30|2949.29|2949.29|2948.45|2948.45|2949.29|2949.29|2948.45|2948.45|0
1639405120000|2021-12-13 14:18:40|2948.75|2948.75|2948.44|2948.44|2948.75|2948.75|2948.44|2948.44|0
1639405130000|2021-12-13 14:18:50|2948.46|2948.46|2948.35|2948.35|2948.46|2948.46|2948.35|2948.35|0
1639405150000|2021-12-13 14:19:10|2948.34|2948.34|2948.27|2948.27|2948.34|2948.34|2948.27|2948.27|0
1639405160000|2021-12-13 14:19:20|2948.2|2948.2|2948.2|2948.2|2948.2|2948.2|2948.2|2948.2|0
1639405170000|2021-12-13 14:19:30|2948.27|2948.27|2948.32|2948.32|2948.32|2948.32|2948.27|2948.27|0
1639405180000|2021-12-13 14:19:40|2948.31|2948.31|2948.3|2948.3|2948.31|2948.31|2948.3|2948.3|0
1639405190000|2021-12-13 14:19:50|2948.34|2948.34|2948.21|2948.21|2948.36|2948.36|2948.21|2948.21|0
1639405210000|2021-12-13 14:20:10|2948.27|2948.27|2948.42|2948.42|2948.42|2948.42|2948.27|2948.27|0
1639405220000|2021-12-13 14:20:20|2948.94|2948.94|2949.5|2949.5|2949.5|2949.5|2948.94|2948.94|0
1639405230000|2021-12-13 14:20:30|2949.47|2949.47|2949.75|2949.75|2949.75|2949.75|2949.47|2949.47|0
1639405240000|2021-12-13 14:20:40|2949.69|2949.69|2949.92|2949.92|2949.92|2949.92|2949.69|2949.69|0
1639405250000|2021-12-13 14:20:50|2949.86|2949.86|2949.69|2949.69|2949.86|2949.86|2949.69|2949.69|0
1639405280000|2021-12-13 14:21:20|2949.63|2949.63|2949.64|2949.64|2949.65|2949.65|2949.63|2949.63|0
1639405290000|2021-12-13 14:21:30|2949.76|2949.76|2949.79|2949.79|2949.81|2949.81|2949.76|2949.76|0
1639405320000|2021-12-13 14:22:00|2949.68|2949.68|2950.05|2950.05|2950.05|2950.05|2949.68|2949.68|0
1639405330000|2021-12-13 14:22:10|2950.2|2950.2|2950.2|2950.2|2950.2|2950.2|2950.2|2950.2|0
1639405350000|2021-12-13 14:22:30|2950.33|2950.33|2950.15|2950.15|2950.33|2950.33|2950.15|2950.15|0
1639405380000|2021-12-13 14:23:00|2950.04|2950.04|2950.18|2950.18|2950.18|2950.18|2950.04|2950.04|0
1639405390000|2021-12-13 14:23:10|2950.23|2950.23|2950.11|2950.11|2950.23|2950.23|2950.11|2950.11|0
1639405400000|2021-12-13 14:23:20|2949.97|2949.97|2949.82|2949.82|2949.97|2949.97|2949.82|2949.82|0
1639405410000|2021-12-13 14:23:30|2949.88|2949.88|2949.61|2949.61|2949.88|2949.88|2949.61|2949.61|0
1639405420000|2021-12-13 14:23:40|2949.57|2949.57|2949.52|2949.52|2949.57|2949.57|2949.52|2949.52|0
1639405450000|2021-12-13 14:24:10|2949.66|2949.66|2949.54|2949.54|2949.66|2949.66|2949.54|2949.54|0
1639405480000|2021-12-13 14:24:40|2949.64|2949.64|2949.64|2949.64|2949.64|2949.64|2949.64|2949.64|0
1639405500000|2021-12-13 14:25:00|2949.74|2949.74|2949.74|2949.74|2949.74|2949.74|2949.74|2949.74|0
1639405520000|2021-12-13 14:25:20|2949.79|2949.79|2949.38|2949.38|2949.79|2949.79|2949.38|2949.38|0
1639405530000|2021-12-13 14:25:30|2949.09|2949.09|2949.09|2949.09|2949.09|2949.09|2949.09|2949.09|0
1639405540000|2021-12-13 14:25:40|2949.05|2949.05|2948.97|2948.97|2949.09|2949.09|2948.97|2948.97|0
1639405550000|2021-12-13 14:25:50|2948.83|2948.83|2948.71|2948.71|2948.83|2948.83|2948.71|2948.71|0
1639405570000|2021-12-13 14:26:10|2948.58|2948.58|2948.58|2948.58|2948.58|2948.58|2948.58|2948.58|0
1639405590000|2021-12-13 14:26:30|2948.46|2948.46|2948.45|2948.45|2948.46|2948.46|2948.41|2948.41|0
1639405600000|2021-12-13 14:26:40|2948.38|2948.38|2947.8|2947.8|2948.38|2948.38|2947.73|2947.73|0
1639405610000|2021-12-13 14:26:50|2947.51|2947.51|2947.51|2947.51|2947.51|2947.51|2947.51|2947.51|0
1639405620000|2021-12-13 14:27:00|2947.58|2947.58|2947.58|2947.58|2947.58|2947.58|2947.58|2947.58|0
1639405630000|2021-12-13 14:27:10|2947.45|2947.45|2947.21|2947.21|2947.45|2947.45|2947.21|2947.21|0
1639405650000|2021-12-13 14:27:30|2947.33|2947.33|2947.44|2947.44|2947.44|2947.44|2947.33|2947.33|0
1639405660000|2021-12-13 14:27:40|2947.59|2947.59|2947.44|2947.44|2947.59|2947.59|2947.44|2947.44|0
1639405710000|2021-12-13 14:28:30|2947.07|2947.07|2946.77|2946.77|2947.07|2947.07|2946.77|2946.77|0
1639405720000|2021-12-13 14:28:40|2946.78|2946.78|2946.5|2946.5|2946.78|2946.78|2946.5|2946.5|0
1639405740000|2021-12-13 14:29:00|2946.56|2946.56|2946.58|2946.58|2946.69|2946.69|2946.56|2946.56|0
1639405750000|2021-12-13 14:29:10|2946.54|2946.54|2946.79|2946.79|2946.79|2946.79|2946.38|2946.38|0
1639405760000|2021-12-13 14:29:20|2946.8|2946.8|2946.46|2946.46|2946.8|2946.8|2946.46|2946.46|0
1639405770000|2021-12-13 14:29:30|2946.53|2946.53|2946.83|2946.83|2946.83|2946.83|2946.53|2946.53|0
1639405780000|2021-12-13 14:29:40|2946.95|2946.95|2946.82|2946.82|2946.95|2946.95|2946.82|2946.82|0
1639405790000|2021-12-13 14:29:50|2946.89|2946.89|2946.72|2946.72|2947.01|2947.01|2946.72|2946.72|0
1639405800000|2021-12-13 14:30:00|2946.77|2946.77|2946.68|2946.68|2946.77|2946.77|2946.66|2946.66|0
1639405810000|2021-12-13 14:30:10|2946.62|2946.62|2946.3|2946.3|2946.62|2946.62|2946.3|2946.3|0
1639405820000|2021-12-13 14:30:20|2946.36|2946.36|2946.9|2946.9|2946.9|2946.9|2946.36|2946.36|0
1639405860000|2021-12-13 14:31:00|2946.96|2946.96|2947.05|2947.05|2947.4|2947.4|2946.8|2946.8|0
1639405890000|2021-12-13 14:31:30|2947.03|2947.03|2947.03|2947.03|2947.03|2947.03|2947.03|2947.03|0
1639405900000|2021-12-13 14:31:40|2947|2947|2946.73|2946.73|2947.06|2947.06|2946.73|2946.73|0
1639405910000|2021-12-13 14:31:50|2946.85|2946.85|2946.59|2946.59|2946.85|2946.85|2946.59|2946.59|0
1639405920000|2021-12-13 14:32:00|2946.69|2946.69|2946.58|2946.58|2946.71|2946.71|2946.54|2946.54|0
1639405930000|2021-12-13 14:32:10|2946.47|2946.47|2946.48|2946.48|2946.48|2946.48|2946.47|2946.47|0
1639405940000|2021-12-13 14:32:20|2946.94|2946.94|2947.38|2947.38|2947.38|2947.38|2946.94|2946.94|0
1639405950000|2021-12-13 14:32:30|2947.17|2947.17|2946.64|2946.64|2947.17|2947.17|2946.64|2946.64|0
1639405960000|2021-12-13 14:32:40|2946.61|2946.61|2946.64|2946.64|2946.64|2946.64|2946.49|2946.49|0
1639405970000|2021-12-13 14:32:50|2946.6|2946.6|2946.28|2946.28|2946.6|2946.6|2946.28|2946.28|0
1639405980000|2021-12-13 14:33:00|2946.15|2946.15|2946.01|2946.01|2946.15|2946.15|2946.01|2946.01|0
1639405990000|2021-12-13 14:33:10|2946.1|2946.1|2946.1|2946.1|2946.1|2946.1|2946.1|2946.1|0
1639406000000|2021-12-13 14:33:20|2946.22|2946.22|2946.53|2946.53|2946.53|2946.53|2946.22|2946.22|0
1639406010000|2021-12-13 14:33:30|2946.65|2946.65|2946.71|2946.71|2946.94|2946.94|2946.65|2946.65|0
1639406020000|2021-12-13 14:33:40|2946.6|2946.6|2946.6|2946.6|2946.6|2946.6|2946.6|2946.6|0
1639406030000|2021-12-13 14:33:50|2946.31|2946.31|2946.19|2946.19|2946.31|2946.31|2946.19|2946.19|0
1639406040000|2021-12-13 14:34:00|2946.18|2946.18|2945.75|2945.75|2946.18|2946.18|2945.75|2945.75|0
1639406050000|2021-12-13 14:34:10|2945.56|2945.56|2945.89|2945.89|2945.89|2945.89|2945.56|2945.56|0
1639406060000|2021-12-13 14:34:20|2945.6|2945.6|2945.5|2945.5|2945.6|2945.6|2945.5|2945.5|0
1639406070000|2021-12-13 14:34:30|2945.4|2945.4|2945.4|2945.4|2945.4|2945.4|2945.4|2945.4|0
1639406090000|2021-12-13 14:34:50|2945.33|2945.33|2945.3|2945.3|2945.33|2945.33|2945.26|2945.26|0
1639406100000|2021-12-13 14:35:00|2945.19|2945.19|2945.11|2945.11|2945.19|2945.19|2945.01|2945.01|0
1639406110000|2021-12-13 14:35:10|2945.18|2945.18|2945.1|2945.1|2945.21|2945.21|2945.1|2945.1|0
1639406120000|2021-12-13 14:35:20|2945.38|2945.38|2945.79|2945.79|2945.79|2945.79|2945.33|2945.33|0
1639406130000|2021-12-13 14:35:30|2945.64|2945.64|2945.64|2945.64|2945.64|2945.64|2945.64|2945.64|0
1639406140000|2021-12-13 14:35:40|2945.66|2945.66|2945.6|2945.6|2945.66|2945.66|2945.6|2945.6|0
1639406150000|2021-12-13 14:35:50|2945.65|2945.65|2945.65|2945.65|2945.8|2945.8|2945.6|2945.6|0
1639406160000|2021-12-13 14:36:00|2945.75|2945.75|2945.69|2945.69|2945.75|2945.75|2945.46|2945.46|0
1639406180000|2021-12-13 14:36:20|2945.61|2945.61|2945.51|2945.51|2945.61|2945.61|2945.51|2945.51|0
1639406190000|2021-12-13 14:36:30|2945.36|2945.36|2945.36|2945.36|2945.36|2945.36|2945.36|2945.36|0
1639406200000|2021-12-13 14:36:40|2945.49|2945.49|2945.49|2945.49|2945.49|2945.49|2945.49|2945.49|0
1639406210000|2021-12-13 14:36:50|2945.62|2945.62|2945.69|2945.69|2945.69|2945.69|2945.62|2945.62|0
1639406220000|2021-12-13 14:37:00|2945.73|2945.73|2945.74|2945.74|2945.74|2945.74|2945.73|2945.73|0
1639406230000|2021-12-13 14:37:10|2945.85|2945.85|2945.85|2945.85|2945.85|2945.85|2945.85|2945.85|0
1639406240000|2021-12-13 14:37:20|2945.74|2945.74|2945.74|2945.74|2945.74|2945.74|2945.74|2945.74|0
1639406250000|2021-12-13 14:37:30|2945.62|2945.62|2944.9|2944.9|2945.62|2945.62|2944.9|2944.9|0
1639406260000|2021-12-13 14:37:40|2945.19|2945.19|2945.19|2945.19|2945.19|2945.19|2945.19|2945.19|0
1639406270000|2021-12-13 14:37:50|2945.34|2945.34|2945.34|2945.34|2945.34|2945.34|2945.34|2945.34|0
1639406280000|2021-12-13 14:38:00|2945.3|2945.3|2945.53|2945.53|2945.53|2945.53|2945.3|2945.3|0
1639406290000|2021-12-13 14:38:10|2945.66|2945.66|2945.59|2945.59|2945.66|2945.66|2945.59|2945.59|0
1639406300000|2021-12-13 14:38:20|2945.57|2945.57|2945.55|2945.55|2945.57|2945.57|2945.55|2945.55|0
1639406310000|2021-12-13 14:38:30|2945.53|2945.53|2945.53|2945.53|2945.53|2945.53|2945.53|2945.53|0
1639406330000|2021-12-13 14:38:50|2945.39|2945.39|2945.13|2945.13|2945.39|2945.39|2945.08|2945.08|0
1639406340000|2021-12-13 14:39:00|2944.99|2944.99|2944.66|2944.66|2944.99|2944.99|2944.66|2944.66|0
1639406350000|2021-12-13 14:39:10|2944.51|2944.51|2944.39|2944.39|2944.51|2944.51|2944.39|2944.39|0
1639406360000|2021-12-13 14:39:20|2944.33|2944.33|2944.41|2944.41|2944.48|2944.48|2944.33|2944.33|0
1639406370000|2021-12-13 14:39:30|2944.45|2944.45|2944.51|2944.51|2944.51|2944.51|2944.45|2944.45|0
1639406390000|2021-12-13 14:39:50|2944.36|2944.36|2944.26|2944.26|2944.36|2944.36|2944.26|2944.26|0
1639406400000|2021-12-13 14:40:00|2944.2|2944.2|2944.2|2944.2|2944.2|2944.2|2944.2|2944.2|0
1639406410000|2021-12-13 14:40:10|2944.31|2944.31|2944.05|2944.05|2944.33|2944.33|2944.05|2944.05|0
1639406420000|2021-12-13 14:40:20|2944.01|2944.01|2944|2944|2944.01|2944.01|2944|2944|0
1639406430000|2021-12-13 14:40:30|2944.13|2944.13|2944.24|2944.24|2944.24|2944.24|2944.13|2944.13|0
1639406440000|2021-12-13 14:40:40|2944.36|2944.36|2944.48|2944.48|2944.48|2944.48|2944.36|2944.36|0
1639406450000|2021-12-13 14:40:50|2944.53|2944.53|2944.53|2944.53|2944.53|2944.53|2944.53|2944.53|0
1639406490000|2021-12-13 14:41:30|2944.46|2944.46|2943.87|2943.87|2944.46|2944.46|2943.87|2943.87|0
1639406500000|2021-12-13 14:41:40|2943.9|2943.9|2944.3|2944.3|2944.3|2944.3|2943.86|2943.86|0
1639406510000|2021-12-13 14:41:50|2944.45|2944.45|2944.54|2944.54|2944.54|2944.54|2944.42|2944.42|0
1639406520000|2021-12-13 14:42:00|2944.6|2944.6|2944.64|2944.64|2944.78|2944.78|2944.6|2944.6|0
1639406540000|2021-12-13 14:42:20|2944.49|2944.49|2944.56|2944.56|2944.56|2944.56|2944.49|2944.49|0
1639406550000|2021-12-13 14:42:30|2944.85|2944.85|2944.85|2944.85|2944.85|2944.85|2944.85|2944.85|0
1639406560000|2021-12-13 14:42:40|2944.79|2944.79|2944.72|2944.72|2944.79|2944.79|2944.72|2944.72|0
1639406570000|2021-12-13 14:42:50|2944.78|2944.78|2944.56|2944.56|2944.83|2944.83|2944.56|2944.56|0
1639406580000|2021-12-13 14:43:00|2944.26|2944.26|2944.32|2944.32|2944.32|2944.32|2944.26|2944.26|0
1639406590000|2021-12-13 14:43:10|2944.39|2944.39|2944.25|2944.25|2944.39|2944.39|2944.25|2944.25|0
1639406600000|2021-12-13 14:43:20|2944.19|2944.19|2944.22|2944.22|2944.22|2944.22|2944.12|2944.12|0
1639406610000|2021-12-13 14:43:30|2944.16|2944.16|2944.16|2944.16|2944.16|2944.16|2944.16|2944.16|0
1639406620000|2021-12-13 14:43:40|2944.09|2944.09|2944.09|2944.09|2944.09|2944.09|2944.09|2944.09|0
1639406630000|2021-12-13 14:43:50|2944.15|2944.15|2944.15|2944.15|2944.15|2944.15|2944.15|2944.15|0
1639406660000|2021-12-13 14:44:20|2944.35|2944.35|2944.34|2944.34|2944.35|2944.35|2944.34|2944.34|0
1639406670000|2021-12-13 14:44:30|2944.54|2944.54|2944.54|2944.54|2944.54|2944.54|2944.54|2944.54|0
1639406680000|2021-12-13 14:44:40|2944.47|2944.47|2944.47|2944.47|2944.47|2944.47|2944.47|2944.47|0
1639406690000|2021-12-13 14:44:50|2944.54|2944.54|2944.54|2944.54|2944.54|2944.54|2944.54|2944.54|0
1639406700000|2021-12-13 14:45:00|2944.32|2944.32|2944.22|2944.22|2944.32|2944.32|2944.03|2944.03|0
1639406710000|2021-12-13 14:45:10|2944.15|2944.15|2944.15|2944.15|2944.15|2944.15|2944.15|2944.15|0
1639406720000|2021-12-13 14:45:20|2944.3|2944.3|2944.3|2944.3|2944.3|2944.3|2944.3|2944.3|0
1639406730000|2021-12-13 14:45:30|2944.19|2944.19|2944.91|2944.91|2944.91|2944.91|2944.19|2944.19|0
1639406740000|2021-12-13 14:45:40|2944.47|2944.47|2944.47|2944.47|2944.47|2944.47|2944.47|2944.47|0
1639406750000|2021-12-13 14:45:50|2944.33|2944.33|2944.33|2944.33|2944.33|2944.33|2944.33|2944.33|0
1639406760000|2021-12-13 14:46:00|2944.18|2944.18|2944.07|2944.07|2944.18|2944.18|2943.78|2943.78|0
1639406780000|2021-12-13 14:46:20|2943.97|2943.97|2943.97|2943.97|2943.97|2943.97|2943.97|2943.97|0
1639406790000|2021-12-13 14:46:30|2943.71|2943.71|2943.23|2943.23|2943.71|2943.71|2943.23|2943.23|0
1639406800000|2021-12-13 14:46:40|2943.09|2943.09|2943.09|2943.09|2943.09|2943.09|2943.09|2943.09|0
1639406810000|2021-12-13 14:46:50|2943.02|2943.02|2943.06|2943.06|2943.06|2943.06|2943.02|2943.02|0
1639406820000|2021-12-13 14:47:00|2942.93|2942.93|2942.92|2942.92|2943|2943|2942.92|2942.92|0
1639406840000|2021-12-13 14:47:20|2942.86|2942.86|2942.86|2942.86|2942.86|2942.86|2942.86|2942.86|0
1639406850000|2021-12-13 14:47:30|2942.73|2942.73|2941.78|2941.78|2942.73|2942.73|2941.78|2941.78|0
1639406870000|2021-12-13 14:47:50|2941.67|2941.67|2941.67|2941.67|2941.67|2941.67|2941.67|2941.67|0
1639406880000|2021-12-13 14:48:00|2941.73|2941.73|2941.3|2941.3|2941.73|2941.73|2941.3|2941.3|0
1639406890000|2021-12-13 14:48:10|2941.32|2941.32|2941.39|2941.39|2941.39|2941.39|2941.32|2941.32|0
1639406900000|2021-12-13 14:48:20|2941.45|2941.45|2941.45|2941.45|2941.45|2941.45|2941.45|2941.45|0
1639406910000|2021-12-13 14:48:30|2941.39|2941.39|2941.1|2941.1|2941.39|2941.39|2941.1|2941.1|0
1639406940000|2021-12-13 14:49:00|2941.16|2941.16|2941.16|2941.16|2941.16|2941.16|2941.16|2941.16|0
1639406950000|2021-12-13 14:49:10|2941.04|2941.04|2941.04|2941.04|2941.04|2941.04|2941.04|2941.04|0
1639406970000|2021-12-13 14:49:30|2941.1|2941.1|2941.12|2941.12|2941.12|2941.12|2941.05|2941.05|0
1639406980000|2021-12-13 14:49:40|2941.18|2941.18|2941.18|2941.18|2941.18|2941.18|2941.18|2941.18|0
1639407000000|2021-12-13 14:50:00|2941.06|2941.06|2939.68|2939.68|2941.06|2941.06|2939.68|2939.68|0
1639407010000|2021-12-13 14:50:10|2939.55|2939.55|2939.76|2939.76|2939.76|2939.76|2939.55|2939.55|0
1639407020000|2021-12-13 14:50:20|2939.71|2939.71|2939.89|2939.89|2939.89|2939.89|2939.71|2939.71|0
1639407040000|2021-12-13 14:50:40|2939.6|2939.6|2939.6|2939.6|2939.6|2939.6|2939.6|2939.6|0
1639407070000|2021-12-13 14:51:10|2939.37|2939.37|2939.66|2939.66|2939.66|2939.66|2939.37|2939.37|0
1639407080000|2021-12-13 14:51:20|2939.69|2939.69|2939.45|2939.45|2939.69|2939.69|2939.45|2939.45|0
1639407090000|2021-12-13 14:51:30|2939.25|2939.25|2939.25|2939.25|2939.25|2939.25|2939.25|2939.25|0
1639407110000|2021-12-13 14:51:50|2939.22|2939.22|2939.22|2939.22|2939.22|2939.22|2939.22|2939.22|0
1639407120000|2021-12-13 14:52:00|2939.27|2939.27|2939.03|2939.03|2939.27|2939.27|2939.03|2939.03|0
1639407130000|2021-12-13 14:52:10|2938.73|2938.73|2938.79|2938.79|2938.79|2938.79|2938.73|2938.73|0
1639407140000|2021-12-13 14:52:20|2938.46|2938.46|2938.54|2938.54|2938.54|2938.54|2938.46|2938.46|0
1639407150000|2021-12-13 14:52:30|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|0
1639407170000|2021-12-13 14:52:50|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|0
1639407180000|2021-12-13 14:53:00|2938.54|2938.54|2938.59|2938.59|2938.59|2938.59|2938.54|2938.54|0
1639407190000|2021-12-13 14:53:10|2938.52|2938.52|2938.48|2938.48|2938.52|2938.52|2938.48|2938.48|0
1639407200000|2021-12-13 14:53:20|2938.55|2938.55|2938.55|2938.55|2938.55|2938.55|2938.55|2938.55|0
1639407210000|2021-12-13 14:53:30|2937.98|2937.98|2937.84|2937.84|2937.98|2937.98|2937.84|2937.84|0
1639407220000|2021-12-13 14:53:40|2937.55|2937.55|2937.25|2937.25|2937.55|2937.55|2937.25|2937.25|0
1639407230000|2021-12-13 14:53:50|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|0
1639407240000|2021-12-13 14:54:00|2937|2937|2937|2937|2937|2937|2937|2937|0
1639407250000|2021-12-13 14:54:10|2936.94|2936.94|2936.73|2936.73|2936.94|2936.94|2936.61|2936.61|0
1639407260000|2021-12-13 14:54:20|2936.8|2936.8|2936.54|2936.54|2936.8|2936.8|2936.54|2936.54|0
1639407270000|2021-12-13 14:54:30|2936.41|2936.41|2936.41|2936.41|2936.41|2936.41|2936.41|2936.41|0
1639407280000|2021-12-13 14:54:40|2936.3|2936.3|2936.3|2936.3|2936.3|2936.3|2936.3|2936.3|0
1639407290000|2021-12-13 14:54:50|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|0
1639407300000|2021-12-13 14:55:00|2936.36|2936.36|2936.19|2936.19|2936.36|2936.36|2936.19|2936.19|0
1639407310000|2021-12-13 14:55:10|2935.83|2935.83|2936.11|2936.11|2936.11|2936.11|2935.83|2935.83|0
1639407320000|2021-12-13 14:55:20|2935.74|2935.74|2935.37|2935.37|2935.74|2935.74|2935.37|2935.37|0
1639407330000|2021-12-13 14:55:30|2935.22|2935.22|2935.07|2935.07|2935.22|2935.22|2934.92|2934.92|0
1639407340000|2021-12-13 14:55:40|2935.19|2935.19|2935.24|2935.24|2935.49|2935.49|2935.19|2935.19|0
1639407350000|2021-12-13 14:55:50|2935.12|2935.12|2935.12|2935.12|2935.12|2935.12|2935.12|2935.12|0
1639407360000|2021-12-13 14:56:00|2934.84|2934.84|2934.84|2934.84|2934.84|2934.84|2934.84|2934.84|0
1639407370000|2021-12-13 14:56:10|2934.96|2934.96|2934.71|2934.71|2934.96|2934.96|2934.71|2934.71|0
1639407380000|2021-12-13 14:56:20|2934.75|2934.75|2934.98|2934.98|2934.98|2934.98|2934.75|2934.75|0
1639407390000|2021-12-13 14:56:30|2935.01|2935.01|2934.87|2934.87|2935.09|2935.09|2934.87|2934.87|0
1639407400000|2021-12-13 14:56:40|2934.93|2934.93|2934.74|2934.74|2934.93|2934.93|2934.74|2934.74|0
1639407410000|2021-12-13 14:56:50|2934.6|2934.6|2934.61|2934.61|2934.61|2934.61|2934.48|2934.48|0
1639407430000|2021-12-13 14:57:10|2935.64|2935.64|2936.09|2936.09|2936.34|2936.34|2935.64|2935.64|0
1639407440000|2021-12-13 14:57:20|2936.38|2936.38|2936.16|2936.16|2936.38|2936.38|2936.16|2936.16|0
1639407450000|2021-12-13 14:57:30|2935.87|2935.87|2935.72|2935.72|2935.87|2935.87|2935.72|2935.72|0
1639407470000|2021-12-13 14:57:50|2935.78|2935.78|2935.74|2935.74|2935.78|2935.78|2935.74|2935.74|0
1639407480000|2021-12-13 14:58:00|2935.7|2935.7|2935.7|2935.7|2935.7|2935.7|2935.7|2935.7|0
1639407490000|2021-12-13 14:58:10|2935.63|2935.63|2934.23|2934.23|2935.63|2935.63|2934.23|2934.23|0
1639407500000|2021-12-13 14:58:20|2934.17|2934.17|2934.04|2934.04|2934.17|2934.17|2933.97|2933.97|0
1639407510000|2021-12-13 14:58:30|2934.77|2934.77|2934.48|2934.48|2934.77|2934.77|2934.48|2934.48|0
1639407520000|2021-12-13 14:58:40|2934.42|2934.42|2934.21|2934.21|2934.42|2934.42|2934.21|2934.21|0
1639407530000|2021-12-13 14:58:50|2933.92|2933.92|2933.73|2933.73|2933.92|2933.92|2933.73|2933.73|0
1639407540000|2021-12-13 14:59:00|2933.55|2933.55|2933.44|2933.44|2933.55|2933.55|2933.44|2933.44|0
1639407560000|2021-12-13 14:59:20|2933.48|2933.48|2933.23|2933.23|2933.51|2933.51|2933.23|2933.23|0
1639407570000|2021-12-13 14:59:30|2933.16|2933.16|2933.18|2933.18|2933.22|2933.22|2933.16|2933.16|0
1639407590000|2021-12-13 14:59:50|2933.29|2933.29|2933.29|2933.29|2933.29|2933.29|2933.29|2933.29|0
1639407600000|2021-12-13 15:00:00|2933.36|2933.36|2933.22|2933.22|2933.36|2933.36|2933.22|2933.22|0
1639407610000|2021-12-13 15:00:10|2933.09|2933.09|2933.09|2933.09|2933.09|2933.09|2933.09|2933.09|0
1639407620000|2021-12-13 15:00:20|2933.21|2933.21|2933.21|2933.21|2933.21|2933.21|2933.21|2933.21|0
1639407630000|2021-12-13 15:00:30|2933.15|2933.15|2933.15|2933.15|2933.15|2933.15|2933.15|2933.15|0
1639407640000|2021-12-13 15:00:40|2933.09|2933.09|2932.95|2932.95|2933.09|2933.09|2932.95|2932.95|0
1639407650000|2021-12-13 15:00:50|2933.24|2933.24|2933.24|2933.24|2933.24|2933.24|2933.24|2933.24|0
1639407660000|2021-12-13 15:01:00|2933.28|2933.28|2933.22|2933.22|2933.28|2933.28|2933.22|2933.22|0
1639407670000|2021-12-13 15:01:10|2933.35|2933.35|2933.35|2933.35|2933.35|2933.35|2933.35|2933.35|0
1639407680000|2021-12-13 15:01:20|2933.49|2933.49|2933.62|2933.62|2933.62|2933.62|2933.49|2933.49|0
1639407690000|2021-12-13 15:01:30|2933.92|2933.92|2933.92|2933.92|2933.92|2933.92|2933.92|2933.92|0
1639407700000|2021-12-13 15:01:40|2934.23|2934.23|2934.36|2934.36|2934.36|2934.36|2934.23|2934.23|0
1639407710000|2021-12-13 15:01:50|2934.21|2934.21|2934.3|2934.3|2934.42|2934.42|2934.21|2934.21|0
1639407720000|2021-12-13 15:02:00|2934.2|2934.2|2934.21|2934.21|2934.21|2934.21|2934.2|2934.2|0
1639407730000|2021-12-13 15:02:10|2934.34|2934.34|2934.34|2934.34|2934.34|2934.34|2934.34|2934.34|0
1639407740000|2021-12-13 15:02:20|2934.19|2934.19|2933.75|2933.75|2934.19|2934.19|2933.6|2933.6|0
1639407750000|2021-12-13 15:02:30|2933.77|2933.77|2933.77|2933.77|2933.77|2933.77|2933.77|2933.77|0
1639407760000|2021-12-13 15:02:40|2933.73|2933.73|2933.69|2933.69|2933.73|2933.73|2933.69|2933.69|0
1639407770000|2021-12-13 15:02:50|2933.76|2933.76|2934.01|2934.01|2934.05|2934.05|2933.69|2933.69|0
1639407780000|2021-12-13 15:03:00|2933.91|2933.91|2933.43|2933.43|2933.91|2933.91|2933.43|2933.43|0
1639407790000|2021-12-13 15:03:10|2933.36|2933.36|2933.74|2933.74|2933.74|2933.74|2933.36|2933.36|0
1639407800000|2021-12-13 15:03:20|2933.67|2933.67|2933.67|2933.67|2933.67|2933.67|2933.67|2933.67|0
1639407810000|2021-12-13 15:03:30|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|0
1639407820000|2021-12-13 15:03:40|2933.72|2933.72|2933.61|2933.61|2933.72|2933.72|2933.61|2933.61|0
1639407830000|2021-12-13 15:03:50|2933.63|2933.63|2933.38|2933.38|2933.63|2933.63|2933.38|2933.38|0
1639407840000|2021-12-13 15:04:00|2933.24|2933.24|2933.24|2933.24|2933.24|2933.24|2933.24|2933.24|0
1639407850000|2021-12-13 15:04:10|2933.27|2933.27|2933|2933|2933.27|2933.27|2933|2933|0
1639407860000|2021-12-13 15:04:20|2932.94|2932.94|2932.94|2932.94|2932.94|2932.94|2932.94|2932.94|0
1639407870000|2021-12-13 15:04:30|2932.79|2932.79|2932.86|2932.86|2932.86|2932.86|2932.79|2932.79|0
1639407880000|2021-12-13 15:04:40|2932.93|2932.93|2933.24|2933.24|2933.24|2933.24|2932.93|2932.93|0
1639407890000|2021-12-13 15:04:50|2933.39|2933.39|2933.86|2933.86|2933.86|2933.86|2933.39|2933.39|0
1639407900000|2021-12-13 15:05:00|2933.89|2933.89|2934.68|2934.68|2934.68|2934.68|2933.89|2933.89|0
1639407910000|2021-12-13 15:05:10|2934.81|2934.81|2934.79|2934.79|2934.91|2934.91|2934.79|2934.79|0
1639407920000|2021-12-13 15:05:20|2934.64|2934.64|2934.6|2934.6|2934.64|2934.64|2934.49|2934.49|0
1639407930000|2021-12-13 15:05:30|2934.9|2934.9|2934.75|2934.75|2934.9|2934.9|2934.75|2934.75|0
1639407940000|2021-12-13 15:05:40|2934.83|2934.83|2934.86|2934.86|2934.86|2934.86|2934.83|2934.83|0
1639407950000|2021-12-13 15:05:50|2934.71|2934.71|2934.84|2934.84|2934.96|2934.96|2934.71|2934.71|0
1639407960000|2021-12-13 15:06:00|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|0
1639407970000|2021-12-13 15:06:10|2934.91|2934.91|2935.06|2935.06|2935.2|2935.2|2934.91|2934.91|0
1639407980000|2021-12-13 15:06:20|2935.13|2935.13|2935.59|2935.59|2935.59|2935.59|2935.13|2935.13|0
1639407990000|2021-12-13 15:06:30|2935.45|2935.45|2935.52|2935.52|2935.52|2935.52|2935.45|2935.45|0
1639408010000|2021-12-13 15:06:50|2935.64|2935.64|2935.58|2935.58|2935.64|2935.64|2935.58|2935.58|0
1639408020000|2021-12-13 15:07:00|2935.56|2935.56|2935.71|2935.71|2935.71|2935.71|2935.56|2935.56|0
1639408030000|2021-12-13 15:07:10|2936.28|2936.28|2937.27|2937.27|2937.36|2937.36|2936.28|2936.28|0
1639408040000|2021-12-13 15:07:20|2937.03|2937.03|2936.81|2936.81|2937.03|2937.03|2936.81|2936.81|0
1639408050000|2021-12-13 15:07:30|2936.94|2936.94|2936.95|2936.95|2937.07|2937.07|2936.94|2936.94|0
1639408090000|2021-12-13 15:08:10|2937.08|2937.08|2936.88|2936.88|2937.08|2937.08|2936.88|2936.88|0
1639408100000|2021-12-13 15:08:20|2937|2937|2937.13|2937.13|2937.13|2937.13|2937|2937|0
1639408110000|2021-12-13 15:08:30|2937.26|2937.26|2937.26|2937.26|2937.26|2937.26|2937.26|2937.26|0
1639408150000|2021-12-13 15:09:10|2937.2|2937.2|2937.2|2937.2|2937.2|2937.2|2937.2|2937.2|0
1639408160000|2021-12-13 15:09:20|2937.05|2937.05|2937.2|2937.2|2937.2|2937.2|2937.05|2937.05|0
1639408170000|2021-12-13 15:09:30|2937.16|2937.16|2937.3|2937.3|2937.36|2937.36|2937.16|2937.16|0
1639408190000|2021-12-13 15:09:50|2937.36|2937.36|2937.36|2937.36|2937.36|2937.36|2937.36|2937.36|0
1639408200000|2021-12-13 15:10:00|2937.26|2937.26|2936.6|2936.6|2937.26|2937.26|2936.49|2936.49|0
1639408210000|2021-12-13 15:10:10|2936.47|2936.47|2935.98|2935.98|2936.47|2936.47|2935.98|2935.98|0
1639408230000|2021-12-13 15:10:30|2935.74|2935.74|2935.85|2935.85|2935.89|2935.89|2935.74|2935.74|0
1639408240000|2021-12-13 15:10:40|2935.82|2935.82|2935.87|2935.87|2935.87|2935.87|2935.82|2935.82|0
1639408250000|2021-12-13 15:10:50|2935.98|2935.98|2936.42|2936.42|2936.42|2936.42|2935.98|2935.98|0
1639408270000|2021-12-13 15:11:10|2936.49|2936.49|2936.53|2936.53|2936.53|2936.53|2936.49|2936.49|0
1639408280000|2021-12-13 15:11:20|2936.4|2936.4|2936.51|2936.51|2936.51|2936.51|2936.4|2936.4|0
1639408300000|2021-12-13 15:11:40|2936.57|2936.57|2936.57|2936.57|2936.57|2936.57|2936.57|2936.57|0
1639408310000|2021-12-13 15:11:50|2936.82|2936.82|2936.73|2936.73|2936.94|2936.94|2936.73|2936.73|0
1639408320000|2021-12-13 15:12:00|2936.78|2936.78|2936.78|2936.78|2936.78|2936.78|2936.78|2936.78|0
1639408330000|2021-12-13 15:12:10|2936.63|2936.63|2936.48|2936.48|2936.63|2936.63|2936.48|2936.48|0
1639408340000|2021-12-13 15:12:20|2936.52|2936.52|2936.52|2936.52|2936.52|2936.52|2936.52|2936.52|0
1639408350000|2021-12-13 15:12:30|2936.67|2936.67|2937.31|2937.31|2937.31|2937.31|2936.62|2936.62|0
1639408360000|2021-12-13 15:12:40|2937.38|2937.38|2937.44|2937.44|2937.44|2937.44|2937.38|2937.38|0
1639408380000|2021-12-13 15:13:00|2937.81|2937.81|2937.92|2937.92|2937.92|2937.92|2937.81|2937.81|0
1639408400000|2021-12-13 15:13:20|2938.05|2938.05|2938.05|2938.05|2938.05|2938.05|2938.05|2938.05|0
1639408410000|2021-12-13 15:13:30|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|0
1639408420000|2021-12-13 15:13:40|2938.07|2938.07|2938.07|2938.07|2938.07|2938.07|2938.07|2938.07|0
1639408430000|2021-12-13 15:13:50|2938.22|2938.22|2938.07|2938.07|2938.22|2938.22|2938.07|2938.07|0
1639408440000|2021-12-13 15:14:00|2938.22|2938.22|2938.32|2938.32|2938.32|2938.32|2938.22|2938.22|0
1639408450000|2021-12-13 15:14:10|2938.47|2938.47|2938.47|2938.47|2938.47|2938.47|2938.47|2938.47|0
1639408460000|2021-12-13 15:14:20|2938.32|2938.32|2938.13|2938.13|2938.32|2938.32|2938.08|2938.08|0
1639408480000|2021-12-13 15:14:40|2938.1|2938.1|2938.04|2938.04|2938.34|2938.34|2938.04|2938.04|0
1639408490000|2021-12-13 15:14:50|2938.56|2938.56|2938.56|2938.56|2938.56|2938.56|2938.56|2938.56|0
1639408500000|2021-12-13 15:15:00|2938.62|2938.62|2938.62|2938.62|2938.62|2938.62|2938.62|2938.62|0
1639408510000|2021-12-13 15:15:10|2938.47|2938.47|2938.47|2938.47|2938.47|2938.47|2938.47|2938.47|0
1639408520000|2021-12-13 15:15:20|2938.53|2938.53|2938.53|2938.53|2938.53|2938.53|2938.53|2938.53|0
1639408540000|2021-12-13 15:15:40|2938.51|2938.51|2938.51|2938.51|2938.51|2938.51|2938.51|2938.51|0
1639408550000|2021-12-13 15:15:50|2938.58|2938.58|2938.67|2938.67|2938.84|2938.84|2938.58|2938.58|0
1639408560000|2021-12-13 15:16:00|2938.57|2938.57|2938.44|2938.44|2938.58|2938.58|2938.44|2938.44|0
1639408570000|2021-12-13 15:16:10|2938.4|2938.4|2937.81|2937.81|2938.4|2938.4|2937.81|2937.81|0
1639408580000|2021-12-13 15:16:20|2937.92|2937.92|2937.67|2937.67|2937.92|2937.92|2937.67|2937.67|0
1639408590000|2021-12-13 15:16:30|2937.6|2937.6|2937.74|2937.74|2937.74|2937.74|2937.6|2937.6|0
1639408600000|2021-12-13 15:16:40|2937.47|2937.47|2937.29|2937.29|2937.47|2937.47|2937.29|2937.29|0
1639408610000|2021-12-13 15:16:50|2937.22|2937.22|2937.24|2937.24|2937.24|2937.24|2937.22|2937.22|0
1639408620000|2021-12-13 15:17:00|2937.35|2937.35|2937.35|2937.35|2937.35|2937.35|2937.35|2937.35|0
1639408630000|2021-12-13 15:17:10|2937.34|2937.34|2937.42|2937.42|2937.42|2937.42|2937.28|2937.28|0
1639408650000|2021-12-13 15:17:30|2937.48|2937.48|2937.41|2937.41|2937.48|2937.48|2937.41|2937.41|0
1639408660000|2021-12-13 15:17:40|2937.39|2937.39|2937.39|2937.39|2937.39|2937.39|2937.39|2937.39|0
1639408670000|2021-12-13 15:17:50|2937.43|2937.43|2937.67|2937.67|2937.79|2937.79|2937.43|2937.43|0
1639408690000|2021-12-13 15:18:10|2937.52|2937.52|2937.54|2937.54|2937.54|2937.54|2937.52|2937.52|0
1639408700000|2021-12-13 15:18:20|2937.59|2937.59|2937.59|2937.59|2937.59|2937.59|2937.59|2937.59|0
1639408720000|2021-12-13 15:18:40|2937.66|2937.66|2937.66|2937.66|2937.66|2937.66|2937.66|2937.66|0
1639408730000|2021-12-13 15:18:50|2937.78|2937.78|2937.78|2937.78|2937.78|2937.78|2937.78|2937.78|0
1639408740000|2021-12-13 15:19:00|2937.82|2937.82|2937.93|2937.93|2937.93|2937.93|2937.82|2937.82|0
1639408750000|2021-12-13 15:19:10|2937.98|2937.98|2937.98|2937.98|2937.98|2937.98|2937.98|2937.98|0
1639408760000|2021-12-13 15:19:20|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|0
1639408770000|2021-12-13 15:19:30|2938|2938|2938.17|2938.17|2938.21|2938.21|2938|2938|0
1639408790000|2021-12-13 15:19:50|2938.24|2938.24|2938.24|2938.24|2938.24|2938.24|2938.24|2938.24|0
1639408800000|2021-12-13 15:20:00|2938.3|2938.3|2938.74|2938.74|2938.74|2938.74|2938.3|2938.3|0
1639408810000|2021-12-13 15:20:10|2938.79|2938.79|2938.99|2938.99|2938.99|2938.99|2938.79|2938.79|0
1639408820000|2021-12-13 15:20:20|2939.05|2939.05|2939.69|2939.69|2939.69|2939.69|2939.05|2939.05|0
1639408830000|2021-12-13 15:20:30|2939.64|2939.64|2939.64|2939.64|2939.64|2939.64|2939.64|2939.64|0
1639408840000|2021-12-13 15:20:40|2939.79|2939.79|2939.84|2939.84|2939.84|2939.84|2939.79|2939.79|0
1639408850000|2021-12-13 15:20:50|2939.78|2939.78|2939.88|2939.88|2939.88|2939.88|2939.78|2939.78|0
1639408860000|2021-12-13 15:21:00|2939.94|2939.94|2939.76|2939.76|2939.94|2939.94|2939.76|2939.76|0
1639408870000|2021-12-13 15:21:10|2939.71|2939.71|2939.66|2939.66|2939.71|2939.71|2939.66|2939.66|0
1639408880000|2021-12-13 15:21:20|2939.6|2939.6|2939.6|2939.6|2939.6|2939.6|2939.6|2939.6|0
1639408890000|2021-12-13 15:21:30|2939.5|2939.5|2939.39|2939.39|2939.5|2939.5|2939.39|2939.39|0
1639408900000|2021-12-13 15:21:40|2938.99|2938.99|2938.98|2938.98|2939.01|2939.01|2938.86|2938.86|0
1639408910000|2021-12-13 15:21:50|2938.83|2938.83|2938.83|2938.83|2938.83|2938.83|2938.83|2938.83|0
1639408920000|2021-12-13 15:22:00|2938.9|2938.9|2938.89|2938.89|2938.95|2938.95|2938.89|2938.89|0
1639408950000|2021-12-13 15:22:30|2939.04|2939.04|2939.15|2939.15|2939.15|2939.15|2939.04|2939.04|0
1639408960000|2021-12-13 15:22:40|2939.14|2939.14|2939.14|2939.14|2939.14|2939.14|2939.14|2939.14|0
1639408980000|2021-12-13 15:23:00|2938.99|2938.99|2938.75|2938.75|2938.99|2938.99|2938.75|2938.75|0
1639409000000|2021-12-13 15:23:20|2938.68|2938.68|2938.68|2938.68|2938.68|2938.68|2938.68|2938.68|0
1639409010000|2021-12-13 15:23:30|2938.31|2938.31|2938.12|2938.12|2938.31|2938.31|2938.12|2938.12|0
1639409020000|2021-12-13 15:23:40|2938.18|2938.18|2938.18|2938.18|2938.18|2938.18|2938.18|2938.18|0
1639409040000|2021-12-13 15:24:00|2937.9|2937.9|2937.9|2937.9|2937.9|2937.9|2937.83|2937.83|0
1639409050000|2021-12-13 15:24:10|2937.7|2937.7|2937.7|2937.7|2937.7|2937.7|2937.7|2937.7|0
1639409060000|2021-12-13 15:24:20|2937.83|2937.83|2937.94|2937.94|2937.94|2937.94|2937.78|2937.78|0
1639409070000|2021-12-13 15:24:30|2937.69|2937.69|2937.69|2937.69|2937.69|2937.69|2937.69|2937.69|0
1639409100000|2021-12-13 15:25:00|2937.47|2937.47|2937.1|2937.1|2937.5|2937.5|2937.1|2937.1|0
1639409120000|2021-12-13 15:25:20|2937.22|2937.22|2937.15|2937.15|2937.22|2937.22|2937.15|2937.15|0
1639409130000|2021-12-13 15:25:30|2937.08|2937.08|2937.08|2937.08|2937.08|2937.08|2937.08|2937.08|0
1639409140000|2021-12-13 15:25:40|2937.05|2937.05|2937.2|2937.2|2937.29|2937.29|2937.05|2937.05|0
1639409150000|2021-12-13 15:25:50|2937.09|2937.09|2937.03|2937.03|2937.09|2937.09|2937.03|2937.03|0
1639409160000|2021-12-13 15:26:00|2937.14|2937.14|2937.18|2937.18|2937.25|2937.25|2937.14|2937.14|0
1639409170000|2021-12-13 15:26:10|2937.11|2937.11|2937.18|2937.18|2937.18|2937.18|2937.11|2937.11|0
1639409190000|2021-12-13 15:26:30|2937.11|2937.11|2936.87|2936.87|2937.11|2937.11|2936.87|2936.87|0
1639409200000|2021-12-13 15:26:40|2936.73|2936.73|2936.6|2936.6|2936.73|2936.73|2936.6|2936.6|0
1639409210000|2021-12-13 15:26:50|2936.5|2936.5|2936.32|2936.32|2936.5|2936.5|2936.29|2936.29|0
1639409220000|2021-12-13 15:27:00|2936.08|2936.08|2935.82|2935.82|2936.12|2936.12|2935.82|2935.82|0
1639409240000|2021-12-13 15:27:20|2935.49|2935.49|2935.19|2935.19|2935.49|2935.49|2935.19|2935.19|0
1639409250000|2021-12-13 15:27:30|2934.95|2934.95|2934.88|2934.88|2934.95|2934.95|2934.88|2934.88|0
1639409260000|2021-12-13 15:27:40|2934.62|2934.62|2934.52|2934.52|2934.66|2934.66|2934.45|2934.45|0
1639409270000|2021-12-13 15:27:50|2934.46|2934.46|2934.3|2934.3|2934.51|2934.51|2934.1|2934.1|0
1639409280000|2021-12-13 15:28:00|2934.25|2934.25|2934.18|2934.18|2934.4|2934.4|2934.02|2934.02|0
1639409290000|2021-12-13 15:28:10|2934.07|2934.07|2933.71|2933.71|2934.07|2934.07|2933.71|2933.71|0
1639409300000|2021-12-13 15:28:20|2933.42|2933.42|2931.94|2931.94|2933.42|2933.42|2931.94|2931.94|0
1639409310000|2021-12-13 15:28:30|2931.88|2931.88|2931.08|2931.08|2931.88|2931.88|2931.08|2931.08|0
1639409320000|2021-12-13 15:28:40|2930.97|2930.97|2930.84|2930.84|2930.97|2930.97|2930.84|2930.84|0
1639409330000|2021-12-13 15:28:50|2930.72|2930.72|2931.18|2931.18|2931.18|2931.18|2930.72|2930.72|0
1639409340000|2021-12-13 15:29:00|2931.31|2931.31|2932.51|2932.51|2932.51|2932.51|2931.31|2931.31|0
1639409350000|2021-12-13 15:29:10|2932.62|2932.62|2932.57|2932.57|2932.64|2932.64|2932.57|2932.57|0
1639409360000|2021-12-13 15:29:20|2932.62|2932.62|2932.62|2932.62|2932.62|2932.62|2932.62|2932.62|0
1639409370000|2021-12-13 15:29:30|2932.43|2932.43|2932.49|2932.49|2932.56|2932.56|2932.43|2932.43|0
1639409400000|2021-12-13 15:30:00|2932.23|2932.23|2932.06|2932.06|2932.23|2932.23|2932.06|2932.06|0
1639409410000|2021-12-13 15:30:10|2932.04|2932.04|2931.47|2931.47|2932.04|2932.04|2931.47|2931.47|0
1639409420000|2021-12-13 15:30:20|2931.46|2931.46|2931.56|2931.56|2931.56|2931.56|2931.46|2931.46|0
1639409440000|2021-12-13 15:30:40|2931.58|2931.58|2931.58|2931.58|2931.58|2931.58|2931.58|2931.58|0
1639409460000|2021-12-13 15:31:00|2931.69|2931.69|2931.69|2931.69|2931.69|2931.69|2931.69|2931.69|0
1639409470000|2021-12-13 15:31:10|2931.62|2931.62|2931.77|2931.77|2931.77|2931.77|2931.62|2931.62|0
1639409480000|2021-12-13 15:31:20|2931.75|2931.75|2931.94|2931.94|2931.96|2931.96|2931.75|2931.75|0
1639409490000|2021-12-13 15:31:30|2931.61|2931.61|2931.41|2931.41|2931.73|2931.73|2931.41|2931.41|0
1639409500000|2021-12-13 15:31:40|2931.53|2931.53|2931.48|2931.48|2931.53|2931.53|2931.48|2931.48|0
1639409510000|2021-12-13 15:31:50|2931.6|2931.6|2932.25|2932.25|2932.25|2932.25|2931.6|2931.6|0
1639409520000|2021-12-13 15:32:00|2932.37|2932.37|2933.11|2933.11|2933.11|2933.11|2932.37|2932.37|0
1639409550000|2021-12-13 15:32:30|2933|2933|2932.47|2932.47|2933|2933|2932.33|2932.33|0
1639409560000|2021-12-13 15:32:40|2932.04|2932.04|2931.88|2931.88|2932.04|2932.04|2931.88|2931.88|0
1639409570000|2021-12-13 15:32:50|2931.91|2931.91|2932.03|2932.03|2932.03|2932.03|2931.91|2931.91|0
1639409580000|2021-12-13 15:33:00|2932.16|2932.16|2932.3|2932.3|2932.3|2932.3|2932.16|2932.16|0
1639409590000|2021-12-13 15:33:10|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|0
1639409600000|2021-12-13 15:33:20|2932.34|2932.34|2932.21|2932.21|2932.34|2932.34|2932.21|2932.21|0
1639409610000|2021-12-13 15:33:30|2932.08|2932.08|2932.08|2932.08|2932.08|2932.08|2931.95|2931.95|0
1639409630000|2021-12-13 15:33:50|2932.32|2932.32|2932.21|2932.21|2932.32|2932.32|2932.21|2932.21|0
1639409640000|2021-12-13 15:34:00|2932.16|2932.16|2931.95|2931.95|2932.17|2932.17|2931.95|2931.95|0
1639409650000|2021-12-13 15:34:10|2932.09|2932.09|2932.24|2932.24|2932.24|2932.24|2932.09|2932.09|0
1639409660000|2021-12-13 15:34:20|2931.95|2931.95|2932.01|2932.01|2932.01|2932.01|2931.95|2931.95|0
1639409670000|2021-12-13 15:34:30|2932.12|2932.12|2932.12|2932.12|2932.12|2932.12|2932.12|2932.12|0
1639409680000|2021-12-13 15:34:40|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|0
1639409690000|2021-12-13 15:34:50|2932.47|2932.47|2932.47|2932.47|2932.47|2932.47|2932.47|2932.47|0
1639409710000|2021-12-13 15:35:10|2932.19|2932.19|2932.19|2932.19|2932.19|2932.19|2932.19|2932.19|0
1639409720000|2021-12-13 15:35:20|2932.38|2932.38|2932.49|2932.49|2932.49|2932.49|2932.32|2932.32|0
1639409730000|2021-12-13 15:35:30|2932.64|2932.64|2932.64|2932.64|2932.64|2932.64|2932.64|2932.64|0
1639409740000|2021-12-13 15:35:40|2932.62|2932.62|2932.62|2932.62|2932.62|2932.62|2932.62|2932.62|0
1639409750000|2021-12-13 15:35:50|2932.69|2932.69|2932.69|2932.69|2932.69|2932.69|2932.69|2932.69|0
1639409760000|2021-12-13 15:36:00|2932.74|2932.74|2932.74|2932.74|2932.94|2932.94|2932.74|2932.74|0
1639409770000|2021-12-13 15:36:10|2932.89|2932.89|2932.85|2932.85|2933|2933|2932.85|2932.85|0
1639409780000|2021-12-13 15:36:20|2932.78|2932.78|2932.06|2932.06|2932.85|2932.85|2932.06|2932.06|0
1639409790000|2021-12-13 15:36:30|2931.99|2931.99|2932.48|2932.48|2932.48|2932.48|2931.55|2931.55|0
1639409800000|2021-12-13 15:36:40|2932.42|2932.42|2932.42|2932.42|2932.42|2932.42|2932.42|2932.42|0
1639409810000|2021-12-13 15:36:50|2932.45|2932.45|2932.57|2932.57|2932.57|2932.57|2932.45|2932.45|0
1639409820000|2021-12-13 15:37:00|2932.43|2932.43|2932.48|2932.48|2932.48|2932.48|2932.43|2932.43|0
1639409830000|2021-12-13 15:37:10|2932.52|2932.52|2932.55|2932.55|2932.55|2932.55|2932.52|2932.52|0
1639409840000|2021-12-13 15:37:20|2932.53|2932.53|2932.52|2932.52|2932.53|2932.53|2932.52|2932.52|0
1639409850000|2021-12-13 15:37:30|2932.65|2932.65|2932.88|2932.88|2933.07|2933.07|2932.65|2932.65|0
1639409870000|2021-12-13 15:37:50|2932.89|2932.89|2932.82|2932.82|2932.89|2932.89|2932.82|2932.82|0
1639409880000|2021-12-13 15:38:00|2932.88|2932.88|2932.88|2932.88|2932.88|2932.88|2932.88|2932.88|0
1639409890000|2021-12-13 15:38:10|2933.01|2933.01|2933.29|2933.29|2933.29|2933.29|2933.01|2933.01|0
1639409910000|2021-12-13 15:38:30|2933.15|2933.15|2933.39|2933.39|2933.39|2933.39|2933.15|2933.15|0
1639409920000|2021-12-13 15:38:40|2933.32|2933.32|2933.26|2933.26|2933.32|2933.32|2933.26|2933.26|0
1639409940000|2021-12-13 15:39:00|2933.24|2933.24|2933.24|2933.24|2933.24|2933.24|2933.24|2933.24|0
1639409960000|2021-12-13 15:39:20|2933.25|2933.25|2933.25|2933.25|2933.25|2933.25|2933.25|2933.25|0
1639409970000|2021-12-13 15:39:30|2933.27|2933.27|2933.99|2933.99|2934|2934|2933.26|2933.26|0
1639409980000|2021-12-13 15:39:40|2934|2934|2933.76|2933.76|2934.04|2934.04|2933.71|2933.71|0
1639409990000|2021-12-13 15:39:50|2933.51|2933.51|2933.37|2933.37|2933.52|2933.52|2933.37|2933.37|0
1639410000000|2021-12-13 15:40:00|2933.43|2933.43|2933.73|2933.73|2933.73|2933.73|2933.43|2933.43|0
1639410010000|2021-12-13 15:40:10|2933.8|2933.8|2933.8|2933.8|2933.8|2933.8|2933.8|2933.8|0
1639410020000|2021-12-13 15:40:20|2934|2934|2934.77|2934.77|2934.77|2934.77|2933.94|2933.94|0
1639410030000|2021-12-13 15:40:30|2934.83|2934.83|2934.93|2934.93|2934.94|2934.94|2934.83|2934.83|0
1639410040000|2021-12-13 15:40:40|2934.92|2934.92|2934.93|2934.93|2934.93|2934.93|2934.92|2934.92|0
1639410050000|2021-12-13 15:40:50|2934.99|2934.99|2934.78|2934.78|2934.99|2934.99|2934.66|2934.66|0
1639410060000|2021-12-13 15:41:00|2934.66|2934.66|2934.81|2934.81|2934.81|2934.81|2934.66|2934.66|0
1639410070000|2021-12-13 15:41:10|2934.76|2934.76|2934.84|2934.84|2934.84|2934.84|2934.76|2934.76|0
1639410080000|2021-12-13 15:41:20|2934.86|2934.86|2934.86|2934.86|2934.86|2934.86|2934.86|2934.86|0
1639410090000|2021-12-13 15:41:30|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|0
1639410100000|2021-12-13 15:41:40|2934.74|2934.74|2934.7|2934.7|2934.74|2934.74|2934.6|2934.6|0
1639410110000|2021-12-13 15:41:50|2934.85|2934.85|2935.29|2935.29|2935.29|2935.29|2934.85|2934.85|0
1639410120000|2021-12-13 15:42:00|2935.33|2935.33|2935.33|2935.33|2935.33|2935.33|2935.33|2935.33|0
1639410130000|2021-12-13 15:42:10|2935.64|2935.64|2935.64|2935.64|2935.64|2935.64|2935.64|2935.64|0
1639410140000|2021-12-13 15:42:20|2935.63|2935.63|2935.83|2935.83|2935.89|2935.89|2935.46|2935.46|0
1639410150000|2021-12-13 15:42:30|2935.95|2935.95|2935.65|2935.65|2936.05|2936.05|2935.65|2935.65|0
1639410160000|2021-12-13 15:42:40|2935.54|2935.54|2935.54|2935.54|2935.54|2935.54|2935.54|2935.54|0
1639410180000|2021-12-13 15:43:00|2935.3|2935.3|2935.3|2935.3|2935.32|2935.32|2935.3|2935.3|0
1639410190000|2021-12-13 15:43:10|2935.35|2935.35|2935.06|2935.06|2935.35|2935.35|2935.06|2935.06|0
1639410200000|2021-12-13 15:43:20|2935.11|2935.11|2935|2935|2935.11|2935.11|2935|2935|0
1639410210000|2021-12-13 15:43:30|2934.64|2934.64|2934.7|2934.7|2934.7|2934.7|2934.64|2934.64|0
1639410220000|2021-12-13 15:43:40|2934.49|2934.49|2934.64|2934.64|2934.64|2934.64|2934.49|2934.49|0
1639410230000|2021-12-13 15:43:50|2934.54|2934.54|2934.54|2934.54|2934.54|2934.54|2934.54|2934.54|0
1639410240000|2021-12-13 15:44:00|2934.29|2934.29|2934.29|2934.29|2934.29|2934.29|2934.29|2934.29|0
1639410260000|2021-12-13 15:44:20|2934.24|2934.24|2934.24|2934.24|2934.24|2934.24|2934.24|2934.24|0
1639410280000|2021-12-13 15:44:40|2934.57|2934.57|2934.99|2934.99|2934.99|2934.99|2934.57|2934.57|0
1639410290000|2021-12-13 15:44:50|2934.86|2934.86|2934.93|2934.93|2934.93|2934.93|2934.86|2934.86|0
1639410300000|2021-12-13 15:45:00|2934.97|2934.97|2935.11|2935.11|2935.11|2935.11|2934.97|2934.97|0
1639410310000|2021-12-13 15:45:10|2935.22|2935.22|2935.85|2935.85|2935.85|2935.85|2935.22|2935.22|0
1639410320000|2021-12-13 15:45:20|2935.75|2935.75|2935.94|2935.94|2936.1|2936.1|2935.75|2935.75|0
1639410330000|2021-12-13 15:45:30|2936.02|2936.02|2936.02|2936.02|2936.02|2936.02|2936.02|2936.02|0
1639410340000|2021-12-13 15:45:40|2935.92|2935.92|2935.86|2935.86|2935.98|2935.98|2935.86|2935.86|0
1639410350000|2021-12-13 15:45:50|2936|2936|2936|2936|2936|2936|2936|2936|0
1639410360000|2021-12-13 15:46:00|2936.02|2936.02|2936.45|2936.45|2936.51|2936.51|2936.02|2936.02|0
1639410370000|2021-12-13 15:46:10|2936.65|2936.65|2936.59|2936.59|2936.65|2936.65|2936.59|2936.59|0
1639410380000|2021-12-13 15:46:20|2936.38|2936.38|2936.28|2936.28|2936.38|2936.38|2936.28|2936.28|0
1639410390000|2021-12-13 15:46:30|2936.18|2936.18|2936.32|2936.32|2936.32|2936.32|2936.18|2936.18|0
1639410400000|2021-12-13 15:46:40|2936.29|2936.29|2936.48|2936.48|2936.49|2936.49|2936.29|2936.29|0
1639410410000|2021-12-13 15:46:50|2936.45|2936.45|2936.45|2936.45|2936.45|2936.45|2936.45|2936.45|0
1639410420000|2021-12-13 15:47:00|2936.38|2936.38|2936.36|2936.36|2936.49|2936.49|2936.36|2936.36|0
1639410430000|2021-12-13 15:47:10|2936.26|2936.26|2936.19|2936.19|2936.26|2936.26|2936.16|2936.16|0
1639410450000|2021-12-13 15:47:30|2936.25|2936.25|2936.27|2936.27|2936.27|2936.27|2936.25|2936.25|0
1639410460000|2021-12-13 15:47:40|2936.58|2936.58|2936.46|2936.46|2936.58|2936.58|2936.46|2936.46|0
1639410470000|2021-12-13 15:47:50|2936.6|2936.6|2936.63|2936.63|2936.75|2936.75|2936.6|2936.6|0
1639410480000|2021-12-13 15:48:00|2936.83|2936.83|2936.83|2936.83|2936.83|2936.83|2936.83|2936.83|0
1639410490000|2021-12-13 15:48:10|2936.85|2936.85|2936.85|2936.85|2936.85|2936.85|2936.85|2936.85|0
1639410500000|2021-12-13 15:48:20|2936.79|2936.79|2936.79|2936.79|2936.79|2936.79|2936.79|2936.79|0
1639410510000|2021-12-13 15:48:30|2936.68|2936.68|2936.54|2936.54|2936.75|2936.75|2936.5|2936.5|0
1639410540000|2021-12-13 15:49:00|2936.68|2936.68|2935.93|2935.93|2936.68|2936.68|2935.93|2935.93|0
1639410550000|2021-12-13 15:49:10|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|0
1639410570000|2021-12-13 15:49:30|2935.9|2935.9|2936.11|2936.11|2936.11|2936.11|2935.9|2935.9|0
1639410580000|2021-12-13 15:49:40|2936|2936|2935.54|2935.54|2936|2936|2935.54|2935.54|0
1639410590000|2021-12-13 15:49:50|2935.47|2935.47|2935.47|2935.47|2935.47|2935.47|2935.47|2935.47|0
1639410600000|2021-12-13 15:50:00|2935.54|2935.54|2935.54|2935.54|2935.54|2935.54|2935.54|2935.54|0
1639410610000|2021-12-13 15:50:10|2935.5|2935.5|2935.91|2935.91|2935.91|2935.91|2935.5|2935.5|0
1639410620000|2021-12-13 15:50:20|2936.04|2936.04|2935.97|2935.97|2936.04|2936.04|2935.91|2935.91|0
1639410630000|2021-12-13 15:50:30|2935.68|2935.68|2935.68|2935.68|2935.68|2935.68|2935.68|2935.68|0
1639410640000|2021-12-13 15:50:40|2935.97|2935.97|2935.95|2935.95|2935.98|2935.98|2935.95|2935.95|0
1639410650000|2021-12-13 15:50:50|2936.21|2936.21|2936.47|2936.47|2936.47|2936.47|2936.21|2936.21|0
1639410660000|2021-12-13 15:51:00|2936.5|2936.5|2937.06|2937.06|2937.19|2937.19|2936.5|2936.5|0
1639410670000|2021-12-13 15:51:10|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|2937.14|0
1639410690000|2021-12-13 15:51:30|2937.21|2937.21|2937.21|2937.21|2937.21|2937.21|2937.21|2937.21|0
1639410730000|2021-12-13 15:52:10|2937.26|2937.26|2937.58|2937.58|2937.58|2937.58|2937.26|2937.26|0
1639410740000|2021-12-13 15:52:20|2937.46|2937.46|2937.46|2937.46|2937.46|2937.46|2937.46|2937.46|0
1639410750000|2021-12-13 15:52:30|2937.72|2937.72|2937.85|2937.85|2937.85|2937.85|2937.72|2937.72|0
1639410770000|2021-12-13 15:52:50|2937.81|2937.81|2937.87|2937.87|2937.87|2937.87|2937.81|2937.81|0
1639410780000|2021-12-13 15:53:00|2937.8|2937.8|2937.78|2937.78|2937.8|2937.8|2937.78|2937.78|0
1639410790000|2021-12-13 15:53:10|2937.67|2937.67|2937.6|2937.6|2937.67|2937.67|2937.6|2937.6|0
1639410820000|2021-12-13 15:53:40|2937.53|2937.53|2937.53|2937.53|2937.53|2937.53|2937.53|2937.53|0
1639410830000|2021-12-13 15:53:50|2937.45|2937.45|2937.45|2937.45|2937.45|2937.45|2937.45|2937.45|0
1639410840000|2021-12-13 15:54:00|2937.28|2937.28|2937.28|2937.28|2937.28|2937.28|2937.28|2937.28|0
1639410850000|2021-12-13 15:54:10|2937.16|2937.16|2937.18|2937.18|2937.18|2937.18|2936.87|2936.87|0
1639410860000|2021-12-13 15:54:20|2937.11|2937.11|2936.98|2936.98|2937.11|2937.11|2936.98|2936.98|0
1639410880000|2021-12-13 15:54:40|2936.93|2936.93|2936.93|2936.93|2936.93|2936.93|2936.93|2936.93|0
1639410890000|2021-12-13 15:54:50|2936.88|2936.88|2936.86|2936.86|2936.88|2936.88|2936.82|2936.82|0
1639410910000|2021-12-13 15:55:10|2936.79|2936.79|2936.86|2936.86|2936.86|2936.86|2936.79|2936.79|0
1639410920000|2021-12-13 15:55:20|2936.57|2936.57|2936.64|2936.64|2936.64|2936.64|2936.57|2936.57|0
1639410930000|2021-12-13 15:55:30|2936.62|2936.62|2936.62|2936.62|2936.62|2936.62|2936.62|2936.62|0
1639410940000|2021-12-13 15:55:40|2936.64|2936.64|2936.6|2936.6|2936.64|2936.64|2936.6|2936.6|0
1639410950000|2021-12-13 15:55:50|2936.61|2936.61|2936.46|2936.46|2936.61|2936.61|2936.46|2936.46|0
1639410960000|2021-12-13 15:56:00|2936.35|2936.35|2936.28|2936.28|2936.4|2936.4|2936.28|2936.28|0
1639410970000|2021-12-13 15:56:10|2936.22|2936.22|2936.1|2936.1|2936.22|2936.22|2936.1|2936.1|0
1639410980000|2021-12-13 15:56:20|2936.21|2936.21|2935.84|2935.84|2936.31|2936.31|2935.84|2935.84|0
1639410990000|2021-12-13 15:56:30|2935.73|2935.73|2935.73|2935.73|2935.73|2935.73|2935.73|2935.73|0
1639411010000|2021-12-13 15:56:50|2935.88|2935.88|2936.05|2936.05|2936.05|2936.05|2935.88|2935.88|0
1639411020000|2021-12-13 15:57:00|2936.03|2936.03|2936.03|2936.03|2936.03|2936.03|2936.03|2936.03|0
1639411050000|2021-12-13 15:57:30|2936.09|2936.09|2936.09|2936.09|2936.09|2936.09|2936.09|2936.09|0
1639411060000|2021-12-13 15:57:40|2935.85|2935.85|2935.85|2935.85|2935.85|2935.85|2935.85|2935.85|0
1639411070000|2021-12-13 15:57:50|2935.92|2935.92|2935.92|2935.92|2935.92|2935.92|2935.92|2935.92|0
1639411080000|2021-12-13 15:58:00|2935.76|2935.76|2935.76|2935.76|2935.76|2935.76|2935.76|2935.76|0
1639411090000|2021-12-13 15:58:10|2935.61|2935.61|2935.49|2935.49|2935.61|2935.61|2935.49|2935.49|0
1639411100000|2021-12-13 15:58:20|2935.42|2935.42|2935.42|2935.42|2935.42|2935.42|2935.42|2935.42|0
1639411110000|2021-12-13 15:58:30|2935.27|2935.27|2935.06|2935.06|2935.27|2935.27|2935.06|2935.06|0
1639411120000|2021-12-13 15:58:40|2935.08|2935.08|2934.51|2934.51|2935.17|2935.17|2934.51|2934.51|0
1639411130000|2021-12-13 15:58:50|2934.4|2934.4|2934.41|2934.41|2934.51|2934.51|2934.4|2934.4|0
1639411140000|2021-12-13 15:59:00|2934.51|2934.51|2934.91|2934.91|2934.91|2934.91|2934.51|2934.51|0
1639411150000|2021-12-13 15:59:10|2934.96|2934.96|2935.11|2935.11|2935.11|2935.11|2934.96|2934.96|0
1639411170000|2021-12-13 15:59:30|2935.31|2935.31|2935.32|2935.32|2935.32|2935.32|2935.17|2935.17|0
1639411180000|2021-12-13 15:59:40|2935.36|2935.36|2935.36|2935.36|2935.36|2935.36|2935.36|2935.36|0
1639411190000|2021-12-13 15:59:50|2935.37|2935.37|2935.37|2935.37|2935.37|2935.37|2935.37|2935.37|0
1639411200000|2021-12-13 16:00:00|2935.31|2935.31|2935.17|2935.17|2935.31|2935.31|2935.17|2935.17|0
1639411210000|2021-12-13 16:00:10|2935.27|2935.27|2935.27|2935.27|2935.27|2935.27|2935.27|2935.27|0
1639411220000|2021-12-13 16:00:20|2935.33|2935.33|2935.33|2935.33|2935.33|2935.33|2935.33|2935.33|0
1639411230000|2021-12-13 16:00:30|2935.44|2935.44|2935.45|2935.45|2935.45|2935.45|2935.44|2935.44|0
1639411240000|2021-12-13 16:00:40|2935.57|2935.57|2935.69|2935.69|2935.69|2935.69|2935.57|2935.57|0
1639411250000|2021-12-13 16:00:50|2935.81|2935.81|2935.54|2935.54|2935.83|2935.83|2935.54|2935.54|0
1639411260000|2021-12-13 16:01:00|2935.47|2935.47|2935.29|2935.29|2935.47|2935.47|2935.29|2935.29|0
1639411270000|2021-12-13 16:01:10|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|0
1639411290000|2021-12-13 16:01:30|2935.45|2935.45|2935.88|2935.88|2935.88|2935.88|2935.45|2935.45|0
1639411310000|2021-12-13 16:01:50|2935.92|2935.92|2935.99|2935.99|2935.99|2935.99|2935.92|2935.92|0
1639411320000|2021-12-13 16:02:00|2935.95|2935.95|2935.95|2935.95|2935.95|2935.95|2935.95|2935.95|0
1639411330000|2021-12-13 16:02:10|2935.96|2935.96|2936.1|2936.1|2936.1|2936.1|2935.96|2935.96|0
1639411340000|2021-12-13 16:02:20|2936.11|2936.11|2936.57|2936.57|2936.57|2936.57|2936.11|2936.11|0
1639411350000|2021-12-13 16:02:30|2936.5|2936.5|2936.3|2936.3|2936.5|2936.5|2936.3|2936.3|0
1639411360000|2021-12-13 16:02:40|2936.36|2936.36|2936.23|2936.23|2936.38|2936.38|2936.23|2936.23|0
1639411370000|2021-12-13 16:02:50|2936.3|2936.3|2936.3|2936.3|2936.3|2936.3|2936.3|2936.3|0
1639411380000|2021-12-13 16:03:00|2936.31|2936.31|2936.35|2936.35|2936.35|2936.35|2936.31|2936.31|0
1639411390000|2021-12-13 16:03:10|2936.33|2936.33|2936.94|2936.94|2936.94|2936.94|2936.33|2936.33|0
1639411400000|2021-12-13 16:03:20|2936.84|2936.84|2936.88|2936.88|2936.89|2936.89|2936.84|2936.84|0
1639411410000|2021-12-13 16:03:30|2936.87|2936.87|2936.88|2936.88|2936.98|2936.98|2936.87|2936.87|0
1639411420000|2021-12-13 16:03:40|2936.83|2936.83|2936.53|2936.53|2936.83|2936.83|2936.53|2936.53|0
1639411430000|2021-12-13 16:03:50|2936.42|2936.42|2936.26|2936.26|2936.42|2936.42|2936.13|2936.13|0
1639411440000|2021-12-13 16:04:00|2936.27|2936.27|2936.26|2936.26|2936.27|2936.27|2936.26|2936.26|0
1639411450000|2021-12-13 16:04:10|2936.38|2936.38|2936.39|2936.39|2936.39|2936.39|2936.38|2936.38|0
1639411460000|2021-12-13 16:04:20|2936.24|2936.24|2935.89|2935.89|2936.24|2936.24|2935.89|2935.89|0
1639411470000|2021-12-13 16:04:30|2935.9|2935.9|2935.27|2935.27|2935.9|2935.9|2935.25|2935.25|0
1639411480000|2021-12-13 16:04:40|2935.38|2935.38|2935.27|2935.27|2935.38|2935.38|2935.27|2935.27|0
1639411490000|2021-12-13 16:04:50|2935.14|2935.14|2935.18|2935.18|2935.18|2935.18|2935.14|2935.14|0
1639411500000|2021-12-13 16:05:00|2935.14|2935.14|2935.08|2935.08|2935.14|2935.14|2935.05|2935.05|0
1639411510000|2021-12-13 16:05:10|2935.12|2935.12|2935.39|2935.39|2935.4|2935.4|2935.12|2935.12|0
1639411520000|2021-12-13 16:05:20|2935.36|2935.36|2935.02|2935.02|2935.36|2935.36|2934.97|2934.97|0
1639411530000|2021-12-13 16:05:30|2934.97|2934.97|2934.97|2934.97|2934.97|2934.97|2934.97|2934.97|0
1639411540000|2021-12-13 16:05:40|2934.99|2934.99|2934.69|2934.69|2934.99|2934.99|2934.69|2934.69|0
1639411550000|2021-12-13 16:05:50|2934.73|2934.73|2934.89|2934.89|2934.89|2934.89|2934.73|2934.73|0
1639411560000|2021-12-13 16:06:00|2934.78|2934.78|2934.92|2934.92|2934.92|2934.92|2934.78|2934.78|0
1639411570000|2021-12-13 16:06:10|2934.64|2934.64|2934.54|2934.54|2934.64|2934.64|2934.54|2934.54|0
1639411580000|2021-12-13 16:06:20|2934.53|2934.53|2934.57|2934.57|2934.57|2934.57|2934.53|2934.53|0
1639411590000|2021-12-13 16:06:30|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|0
1639411600000|2021-12-13 16:06:40|2934.54|2934.54|2934.59|2934.59|2934.59|2934.59|2934.54|2934.54|0
1639411610000|2021-12-13 16:06:50|2934.58|2934.58|2934.96|2934.96|2934.96|2934.96|2934.58|2934.58|0
1639411620000|2021-12-13 16:07:00|2934.94|2934.94|2934.9|2934.9|2934.94|2934.94|2934.9|2934.9|0
1639411630000|2021-12-13 16:07:10|2934.92|2934.92|2934.78|2934.78|2934.92|2934.92|2934.63|2934.63|0
1639411650000|2021-12-13 16:07:30|2934.76|2934.76|2934.76|2934.76|2934.76|2934.76|2934.76|2934.76|0
1639411660000|2021-12-13 16:07:40|2934.7|2934.7|2934.7|2934.7|2934.7|2934.7|2934.7|2934.7|0
1639411680000|2021-12-13 16:08:00|2934.74|2934.74|2934.36|2934.36|2935.02|2935.02|2934.36|2934.36|0
1639411690000|2021-12-13 16:08:10|2934.25|2934.25|2934.06|2934.06|2934.25|2934.25|2934.06|2934.06|0
1639411700000|2021-12-13 16:08:20|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|0
1639411710000|2021-12-13 16:08:30|2933.95|2933.95|2933.79|2933.79|2933.95|2933.95|2933.79|2933.79|0
1639411730000|2021-12-13 16:08:50|2933.64|2933.64|2933.63|2933.63|2933.76|2933.76|2933.62|2933.62|0
1639411750000|2021-12-13 16:09:10|2933.93|2933.93|2933.99|2933.99|2933.99|2933.99|2933.93|2933.93|0
1639411760000|2021-12-13 16:09:20|2933.89|2933.89|2933.62|2933.62|2933.89|2933.89|2933.62|2933.62|0
1639411770000|2021-12-13 16:09:30|2933.91|2933.91|2933.91|2933.91|2933.91|2933.91|2933.91|2933.91|0
1639411780000|2021-12-13 16:09:40|2933.7|2933.7|2933.6|2933.6|2933.7|2933.7|2933.6|2933.6|0
1639411800000|2021-12-13 16:10:00|2933.53|2933.53|2933.41|2933.41|2933.53|2933.53|2933.41|2933.41|0
1639411810000|2021-12-13 16:10:10|2933.31|2933.31|2933.2|2933.2|2933.31|2933.31|2933.2|2933.2|0
1639411820000|2021-12-13 16:10:20|2933.27|2933.27|2933.2|2933.2|2933.27|2933.27|2933.2|2933.2|0
1639411830000|2021-12-13 16:10:30|2933.22|2933.22|2933.22|2933.22|2933.22|2933.22|2933.22|2933.22|0
1639411840000|2021-12-13 16:10:40|2933.15|2933.15|2933.26|2933.26|2933.26|2933.26|2933.15|2933.15|0
1639411860000|2021-12-13 16:11:00|2933.22|2933.22|2932.86|2932.86|2933.26|2933.26|2932.86|2932.86|0
1639411870000|2021-12-13 16:11:10|2932.84|2932.84|2932.6|2932.6|2932.84|2932.84|2932.6|2932.6|0
1639411880000|2021-12-13 16:11:20|2932.57|2932.57|2932.57|2932.57|2932.57|2932.57|2932.57|2932.57|0
1639411890000|2021-12-13 16:11:30|2932.37|2932.37|2932.59|2932.59|2932.59|2932.59|2932.37|2932.37|0
1639411910000|2021-12-13 16:11:50|2932.66|2932.66|2932.66|2932.66|2932.66|2932.66|2932.66|2932.66|0
1639411920000|2021-12-13 16:12:00|2932.44|2932.44|2932.24|2932.24|2932.44|2932.44|2932.24|2932.24|0
1639411930000|2021-12-13 16:12:10|2932.26|2932.26|2932.26|2932.26|2932.26|2932.26|2932.26|2932.26|0
1639411950000|2021-12-13 16:12:30|2932.19|2932.19|2932.19|2932.19|2932.26|2932.26|2931.99|2931.99|0
1639411970000|2021-12-13 16:12:50|2932.32|2932.32|2932.61|2932.61|2932.61|2932.61|2932.32|2932.32|0
1639411980000|2021-12-13 16:13:00|2932.71|2932.71|2932.9|2932.9|2933.02|2933.02|2932.71|2932.71|0
1639412000000|2021-12-13 16:13:20|2932.85|2932.85|2932.71|2932.71|2932.9|2932.9|2932.71|2932.71|0
1639412010000|2021-12-13 16:13:30|2932.77|2932.77|2932.7|2932.7|2932.77|2932.77|2932.44|2932.44|0
1639412020000|2021-12-13 16:13:40|2932.66|2932.66|2932.71|2932.71|2932.71|2932.71|2932.66|2932.66|0
1639412030000|2021-12-13 16:13:50|2932.78|2932.78|2932.73|2932.73|2932.78|2932.78|2932.73|2932.73|0
1639412040000|2021-12-13 16:14:00|2932.67|2932.67|2932.67|2932.67|2932.67|2932.67|2932.67|2932.67|0
1639412050000|2021-12-13 16:14:10|2932.61|2932.61|2932.57|2932.57|2932.72|2932.72|2932.57|2932.57|0
1639412060000|2021-12-13 16:14:20|2932.45|2932.45|2932.45|2932.45|2932.45|2932.45|2932.45|2932.45|0
1639412070000|2021-12-13 16:14:30|2932.39|2932.39|2932.19|2932.19|2932.39|2932.39|2932.19|2932.19|0
1639412080000|2021-12-13 16:14:40|2932.07|2932.07|2931.75|2931.75|2932.07|2932.07|2931.75|2931.75|0
1639412090000|2021-12-13 16:14:50|2931.64|2931.64|2931.37|2931.37|2931.68|2931.68|2931.29|2931.29|0
1639412100000|2021-12-13 16:15:00|2931.56|2931.56|2931.45|2931.45|2931.56|2931.56|2931.45|2931.45|0
1639412110000|2021-12-13 16:15:10|2931.47|2931.47|2931.75|2931.75|2931.75|2931.75|2931.47|2931.47|0
1639412120000|2021-12-13 16:15:20|2931.81|2931.81|2931.7|2931.7|2931.81|2931.81|2931.7|2931.7|0
1639412130000|2021-12-13 16:15:30|2931.59|2931.59|2931.83|2931.83|2931.83|2931.83|2931.59|2931.59|0
1639412140000|2021-12-13 16:15:40|2931.77|2931.77|2931.76|2931.76|2931.77|2931.77|2931.76|2931.76|0
1639412150000|2021-12-13 16:15:50|2931.47|2931.47|2931.22|2931.22|2931.47|2931.47|2931.22|2931.22|0
1639412160000|2021-12-13 16:16:00|2931.11|2931.11|2931.11|2931.11|2931.11|2931.11|2931.11|2931.11|0
1639412170000|2021-12-13 16:16:10|2931.68|2931.68|2931.55|2931.55|2931.68|2931.68|2931.55|2931.55|0
1639412180000|2021-12-13 16:16:20|2931.49|2931.49|2931.37|2931.37|2931.49|2931.49|2931.37|2931.37|0
1639412190000|2021-12-13 16:16:30|2931.39|2931.39|2931.54|2931.54|2931.54|2931.54|2931.39|2931.39|0
1639412200000|2021-12-13 16:16:40|2931.47|2931.47|2931.47|2931.47|2931.47|2931.47|2931.47|2931.47|0
1639412210000|2021-12-13 16:16:50|2931.57|2931.57|2931.44|2931.44|2931.57|2931.57|2931.44|2931.44|0
1639412230000|2021-12-13 16:17:10|2931.3|2931.3|2931.3|2931.3|2931.3|2931.3|2931.3|2931.3|0
1639412240000|2021-12-13 16:17:20|2931.16|2931.16|2931.09|2931.09|2931.16|2931.16|2931.08|2931.08|0
1639412250000|2021-12-13 16:17:30|2931.11|2931.11|2931.13|2931.13|2931.13|2931.13|2931.06|2931.06|0
1639412260000|2021-12-13 16:17:40|2931.11|2931.11|2931.11|2931.11|2931.11|2931.11|2931.11|2931.11|0
1639412270000|2021-12-13 16:17:50|2931.09|2931.09|2930.63|2930.63|2931.09|2931.09|2930.63|2930.63|0
1639412280000|2021-12-13 16:18:00|2930.7|2930.7|2930.88|2930.88|2930.88|2930.88|2930.7|2930.7|0
1639412290000|2021-12-13 16:18:10|2931.17|2931.17|2931.1|2931.1|2931.17|2931.17|2931.1|2931.1|0
1639412300000|2021-12-13 16:18:20|2931.04|2931.04|2931.14|2931.14|2931.14|2931.14|2931.04|2931.04|0
1639412310000|2021-12-13 16:18:30|2931.01|2931.01|2931.01|2931.01|2931.01|2931.01|2931.01|2931.01|0
1639412320000|2021-12-13 16:18:40|2931|2931|2930.87|2930.87|2931|2931|2930.87|2930.87|0
1639412340000|2021-12-13 16:19:00|2930.8|2930.8|2930.7|2930.7|2930.8|2930.8|2930.7|2930.7|0
1639412350000|2021-12-13 16:19:10|2930.63|2930.63|2930.4|2930.4|2930.63|2930.63|2930.4|2930.4|0
1639412360000|2021-12-13 16:19:20|2930.33|2930.33|2930.1|2930.1|2930.33|2930.33|2930.1|2930.1|0
1639412370000|2021-12-13 16:19:30|2930.16|2930.16|2930.2|2930.2|2930.23|2930.23|2930.16|2930.16|0
1639412380000|2021-12-13 16:19:40|2930.22|2930.22|2930.02|2930.02|2930.22|2930.22|2930.02|2930.02|0
1639412390000|2021-12-13 16:19:50|2930|2930|2930.12|2930.12|2930.12|2930.12|2929.8|2929.8|0
1639412400000|2021-12-13 16:20:00|2930.18|2930.18|2930.06|2930.06|2930.18|2930.18|2930.05|2930.05|0
1639412410000|2021-12-13 16:20:10|2930|2930|2930.12|2930.12|2930.12|2930.12|2930|2930|0
1639412420000|2021-12-13 16:20:20|2930.27|2930.27|2930.33|2930.33|2930.33|2930.33|2930.27|2930.27|0
1639412430000|2021-12-13 16:20:30|2930.27|2930.27|2930.27|2930.27|2930.27|2930.27|2930.27|2930.27|0
1639412440000|2021-12-13 16:20:40|2930.4|2930.4|2930.36|2930.36|2930.4|2930.4|2930.36|2930.36|0
1639412450000|2021-12-13 16:20:50|2930.3|2930.3|2930.09|2930.09|2930.3|2930.3|2930.09|2930.09|0
1639412460000|2021-12-13 16:21:00|2930.02|2930.02|2930.06|2930.06|2930.12|2930.12|2930.02|2930.02|0
1639412470000|2021-12-13 16:21:10|2929.93|2929.93|2929.93|2929.93|2929.93|2929.93|2929.93|2929.93|0
1639412480000|2021-12-13 16:21:20|2929.64|2929.64|2929.7|2929.7|2929.7|2929.7|2929.5|2929.5|0
1639412490000|2021-12-13 16:21:30|2929.76|2929.76|2929.62|2929.62|2929.76|2929.76|2929.62|2929.62|0
1639412500000|2021-12-13 16:21:40|2929.55|2929.55|2929.63|2929.63|2929.63|2929.63|2929.47|2929.47|0
1639412510000|2021-12-13 16:21:50|2929.7|2929.7|2929.92|2929.92|2929.92|2929.92|2929.7|2929.7|0
1639412520000|2021-12-13 16:22:00|2930.02|2930.02|2929.79|2929.79|2930.02|2930.02|2929.79|2929.79|0
1639412530000|2021-12-13 16:22:10|2929.77|2929.77|2929.77|2929.77|2929.83|2929.83|2929.77|2929.77|0
1639412540000|2021-12-13 16:22:20|2929.71|2929.71|2929.84|2929.84|2929.84|2929.84|2929.71|2929.71|0
1639412550000|2021-12-13 16:22:30|2929.71|2929.71|2929.71|2929.71|2929.71|2929.71|2929.71|2929.71|0
1639412560000|2021-12-13 16:22:40|2929.66|2929.66|2929.74|2929.74|2929.74|2929.74|2929.63|2929.63|0
1639412580000|2021-12-13 16:23:00|2929.8|2929.8|2929.74|2929.74|2929.8|2929.8|2929.74|2929.74|0
1639412590000|2021-12-13 16:23:10|2929.62|2929.62|2929.69|2929.69|2929.69|2929.69|2929.62|2929.62|0
1639412600000|2021-12-13 16:23:20|2929.78|2929.78|2929.74|2929.74|2929.84|2929.84|2929.73|2929.73|0
1639412610000|2021-12-13 16:23:30|2929.87|2929.87|2929.82|2929.82|2929.89|2929.89|2929.82|2929.82|0
1639412620000|2021-12-13 16:23:40|2929.92|2929.92|2929.86|2929.86|2930.05|2930.05|2929.82|2929.82|0
1639412630000|2021-12-13 16:23:50|2929.71|2929.71|2929.71|2929.71|2929.71|2929.71|2929.71|2929.71|0
1639412640000|2021-12-13 16:24:00|2929.56|2929.56|2929.39|2929.39|2929.6|2929.6|2929.39|2929.39|0
1639412650000|2021-12-13 16:24:10|2929.42|2929.42|2929.22|2929.22|2929.42|2929.42|2929.22|2929.22|0
1639412660000|2021-12-13 16:24:20|2929.18|2929.18|2929.3|2929.3|2929.3|2929.3|2929.18|2929.18|0
1639412670000|2021-12-13 16:24:30|2929.18|2929.18|2929.15|2929.15|2929.18|2929.18|2929.15|2929.15|0
1639412680000|2021-12-13 16:24:40|2929.34|2929.34|2929|2929|2929.34|2929.34|2929|2929|0
1639412690000|2021-12-13 16:24:50|2928.93|2928.93|2928.9|2928.9|2928.93|2928.93|2928.87|2928.87|0
1639412700000|2021-12-13 16:25:00|2929.1|2929.1|2929.23|2929.23|2929.23|2929.23|2929.09|2929.09|0
1639412710000|2021-12-13 16:25:10|2929.17|2929.17|2928.95|2928.95|2929.23|2929.23|2928.95|2928.95|0
1639412720000|2021-12-13 16:25:20|2929.15|2929.15|2928.94|2928.94|2929.18|2929.18|2928.94|2928.94|0
1639412730000|2021-12-13 16:25:30|2928.87|2928.87|2928.91|2928.91|2929|2929|2928.87|2928.87|0
1639412740000|2021-12-13 16:25:40|2928.84|2928.84|2928.86|2928.86|2928.91|2928.91|2928.78|2928.78|0
1639412750000|2021-12-13 16:25:50|2928.83|2928.83|2928.63|2928.63|2928.93|2928.93|2928.63|2928.63|0
1639412760000|2021-12-13 16:26:00|2928.57|2928.57|2928.82|2928.82|2929.1|2929.1|2928.57|2928.57|0
1639412770000|2021-12-13 16:26:10|2928.67|2928.67|2928.5|2928.5|2928.98|2928.98|2928.5|2928.5|0
1639412780000|2021-12-13 16:26:20|2928.72|2928.72|2929.07|2929.07|2929.07|2929.07|2928.66|2928.66|0
1639412790000|2021-12-13 16:26:30|2929.18|2929.18|2929.22|2929.22|2929.3|2929.3|2929.18|2929.18|0
1639412800000|2021-12-13 16:26:40|2929.36|2929.36|2929.29|2929.29|2929.36|2929.36|2929.29|2929.29|0
1639412810000|2021-12-13 16:26:50|2929.22|2929.22|2929.39|2929.39|2929.39|2929.39|2929.22|2929.22|0
1639412820000|2021-12-13 16:27:00|2929.35|2929.35|2929.72|2929.72|2929.72|2929.72|2929.35|2929.35|0
1639412830000|2021-12-13 16:27:10|2929.53|2929.53|2929.59|2929.59|2929.59|2929.59|2929.33|2929.33|0
1639412840000|2021-12-13 16:27:20|2929.6|2929.6|2929.53|2929.53|2929.6|2929.6|2929.47|2929.47|0
1639412850000|2021-12-13 16:27:30|2929.33|2929.33|2929.49|2929.49|2929.64|2929.64|2929.3|2929.3|0
1639412860000|2021-12-13 16:27:40|2929.5|2929.5|2929.39|2929.39|2929.5|2929.5|2929.39|2929.39|0
1639412870000|2021-12-13 16:27:50|2929.24|2929.24|2929.39|2929.39|2929.39|2929.39|2928.95|2928.95|0
1639412880000|2021-12-13 16:28:00|2929.35|2929.35|2929.38|2929.38|2929.38|2929.38|2929.35|2929.35|0
1639412890000|2021-12-13 16:28:10|2929.27|2929.27|2929.25|2929.25|2929.35|2929.35|2929.25|2929.25|0
1639412900000|2021-12-13 16:28:20|2929.2|2929.2|2928.67|2928.67|2929.2|2929.2|2928.49|2928.49|0
1639412920000|2021-12-13 16:28:40|2928.61|2928.61|2928.6|2928.6|2928.67|2928.67|2928.6|2928.6|0
1639412930000|2021-12-13 16:28:50|2928.45|2928.45|2929.14|2929.14|2929.14|2929.14|2928.35|2928.35|0
1639412940000|2021-12-13 16:29:00|2929.42|2929.42|2929.4|2929.4|2929.54|2929.54|2929.35|2929.35|0
1639412950000|2021-12-13 16:29:10|2929.34|2929.34|2929.42|2929.42|2929.83|2929.83|2929.34|2929.34|0
1639412960000|2021-12-13 16:29:20|2929.4|2929.4|2929.85|2929.85|2929.85|2929.85|2929.39|2929.39|0
1639412970000|2021-12-13 16:29:30|2929.83|2929.83|2929.55|2929.55|2929.88|2929.88|2929.48|2929.48|0
1639412980000|2021-12-13 16:29:40|2929.88|2929.88|2929.66|2929.66|2930.35|2930.35|2929.66|2929.66|0
1639412990000|2021-12-13 16:29:50|2929.93|2929.93|2929.44|2929.44|2930.44|2930.44|2929.33|2929.33|0
1639469700000|2021-12-14 08:15:00|2939.08|2939.08|2939.13|2939.13|2939.13|2939.13|2939.08|2939.08|0
1639469710000|2021-12-14 08:15:10|2939.07|2939.07|2939.07|2939.07|2939.07|2939.07|2939.07|2939.07|0
1639469730000|2021-12-14 08:15:30|2938.87|2938.87|2938.81|2938.81|2938.87|2938.87|2938.81|2938.81|0
1639469740000|2021-12-14 08:15:40|2939.56|2939.56|2939.56|2939.56|2939.56|2939.56|2939.56|2939.56|0
1639469770000|2021-12-14 08:16:10|2939.62|2939.62|2939.75|2939.75|2939.75|2939.75|2939.62|2939.62|0
1639469780000|2021-12-14 08:16:20|2940.12|2940.12|2940.12|2940.12|2940.12|2940.12|2940.12|2940.12|0
1639469790000|2021-12-14 08:16:30|2940.05|2940.05|2940.05|2940.05|2940.05|2940.05|2940.05|2940.05|0
1639469800000|2021-12-14 08:16:40|2939.32|2939.32|2939.03|2939.03|2939.32|2939.32|2939.03|2939.03|0
1639469810000|2021-12-14 08:16:50|2938.63|2938.63|2938.37|2938.37|2938.63|2938.63|2938.23|2938.23|0
1639469820000|2021-12-14 08:17:00|2938.5|2938.5|2938.37|2938.37|2938.5|2938.5|2938.37|2938.37|0
1639469830000|2021-12-14 08:17:10|2938.54|2938.54|2938.6|2938.6|2938.6|2938.6|2938.54|2938.54|0
1639469840000|2021-12-14 08:17:20|2938.7|2938.7|2938.7|2938.7|2938.7|2938.7|2938.7|2938.7|0
1639469860000|2021-12-14 08:17:40|2938.76|2938.76|2938.76|2938.76|2938.76|2938.76|2938.76|2938.76|0
1639469870000|2021-12-14 08:17:50|2938.64|2938.64|2938.66|2938.66|2938.76|2938.76|2938.53|2938.53|0
1639469880000|2021-12-14 08:18:00|2938.64|2938.64|2938.07|2938.07|2938.64|2938.64|2937.61|2937.61|0
1639469890000|2021-12-14 08:18:10|2937.88|2937.88|2938.01|2938.01|2938.01|2938.01|2937.88|2937.88|0
1639469900000|2021-12-14 08:18:20|2938.07|2938.07|2938.18|2938.18|2938.18|2938.18|2937.59|2937.59|0
1639469910000|2021-12-14 08:18:30|2937.93|2937.93|2937.64|2937.64|2937.93|2937.93|2937.64|2937.64|0
1639469920000|2021-12-14 08:18:40|2937.34|2937.34|2936.72|2936.72|2937.34|2937.34|2936.72|2936.72|0
1639469930000|2021-12-14 08:18:50|2937.16|2937.16|2936.8|2936.8|2937.16|2937.16|2936.8|2936.8|0
1639469940000|2021-12-14 08:19:00|2936.93|2936.93|2936.86|2936.86|2936.93|2936.93|2936.86|2936.86|0
1639469950000|2021-12-14 08:19:10|2936.29|2936.29|2936.05|2936.05|2936.29|2936.29|2936.05|2936.05|0
1639469960000|2021-12-14 08:19:20|2935.94|2935.94|2935.63|2935.63|2935.94|2935.94|2935.63|2935.63|0
1639469970000|2021-12-14 08:19:30|2935.39|2935.39|2934.96|2934.96|2935.39|2935.39|2934.75|2934.75|0
1639469980000|2021-12-14 08:19:40|2934.76|2934.76|2934.87|2934.87|2934.87|2934.87|2934.76|2934.76|0
1639469990000|2021-12-14 08:19:50|2934.65|2934.65|2935.1|2935.1|2935.1|2935.1|2934.65|2934.65|0
1639470010000|2021-12-14 08:20:10|2934.73|2934.73|2934.78|2934.78|2934.78|2934.78|2934.73|2934.73|0
1639470020000|2021-12-14 08:20:20|2934.86|2934.86|2935.93|2935.93|2936.05|2936.05|2934.86|2934.86|0
1639470040000|2021-12-14 08:20:40|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|0
1639470050000|2021-12-14 08:20:50|2936.05|2936.05|2936.34|2936.34|2936.34|2936.34|2936.05|2936.05|0
1639470060000|2021-12-14 08:21:00|2936.06|2936.06|2936.06|2936.06|2936.06|2936.06|2936.06|2936.06|0
1639470090000|2021-12-14 08:21:30|2936.44|2936.44|2936.44|2936.44|2936.44|2936.44|2936.44|2936.44|0
1639470110000|2021-12-14 08:21:50|2936.2|2936.2|2936.2|2936.2|2936.2|2936.2|2936.2|2936.2|0
1639470120000|2021-12-14 08:22:00|2936.32|2936.32|2936.32|2936.32|2936.32|2936.32|2936.32|2936.32|0
1639470130000|2021-12-14 08:22:10|2936.38|2936.38|2936.54|2936.54|2936.76|2936.76|2936.38|2936.38|0
1639470140000|2021-12-14 08:22:20|2936.49|2936.49|2936.32|2936.32|2936.49|2936.49|2936.32|2936.32|0
1639470160000|2021-12-14 08:22:40|2936.44|2936.44|2936.31|2936.31|2936.44|2936.44|2936.31|2936.31|0
1639470180000|2021-12-14 08:23:00|2936.19|2936.19|2935.99|2935.99|2936.19|2936.19|2935.99|2935.99|0
1639470200000|2021-12-14 08:23:20|2935.85|2935.85|2936.39|2936.39|2936.39|2936.39|2935.85|2935.85|0
1639470210000|2021-12-14 08:23:30|2936.59|2936.59|2936.59|2936.59|2936.59|2936.59|2936.59|2936.59|0
1639470220000|2021-12-14 08:23:40|2936.46|2936.46|2936.36|2936.36|2936.59|2936.59|2936.36|2936.36|0
1639470230000|2021-12-14 08:23:50|2936.56|2936.56|2936.56|2936.56|2936.56|2936.56|2936.56|2936.56|0
1639470240000|2021-12-14 08:24:00|2936.8|2936.8|2936.8|2936.8|2936.8|2936.8|2936.8|2936.8|0
1639470250000|2021-12-14 08:24:10|2936.54|2936.54|2937.55|2937.55|2937.55|2937.55|2936.54|2936.54|0
1639470260000|2021-12-14 08:24:20|2937.48|2937.48|2937.48|2937.48|2937.48|2937.48|2937.48|2937.48|0
1639470280000|2021-12-14 08:24:40|2937.36|2937.36|2937.36|2937.36|2937.36|2937.36|2937.36|2937.36|0
1639470290000|2021-12-14 08:24:50|2937.43|2937.43|2937.43|2937.43|2937.43|2937.43|2937.43|2937.43|0
1639470300000|2021-12-14 08:25:00|2937.3|2937.3|2937.3|2937.3|2937.3|2937.3|2937.3|2937.3|0
1639470310000|2021-12-14 08:25:10|2937.4|2937.4|2937.98|2937.98|2937.98|2937.98|2937.4|2937.4|0
1639470320000|2021-12-14 08:25:20|2938.08|2938.08|2938.37|2938.37|2938.57|2938.57|2938.08|2938.08|0
1639470330000|2021-12-14 08:25:30|2938.47|2938.47|2938.47|2938.47|2938.47|2938.47|2938.47|2938.47|0
1639470340000|2021-12-14 08:25:40|2938.08|2938.08|2938.08|2938.08|2938.08|2938.08|2938.08|2938.08|0
1639470350000|2021-12-14 08:25:50|2937.88|2937.88|2938.08|2938.08|2938.08|2938.08|2937.88|2937.88|0
1639470360000|2021-12-14 08:26:00|2938.19|2938.19|2938.43|2938.43|2938.55|2938.55|2938.19|2938.19|0
1639470370000|2021-12-14 08:26:10|2939.02|2939.02|2938.75|2938.75|2939.02|2939.02|2938.75|2938.75|0
1639470380000|2021-12-14 08:26:20|2938.85|2938.85|2938.7|2938.7|2938.85|2938.85|2938.56|2938.56|0
1639470390000|2021-12-14 08:26:30|2938.77|2938.77|2938.83|2938.83|2938.83|2938.83|2938.77|2938.77|0
1639470410000|2021-12-14 08:26:50|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|0
1639470420000|2021-12-14 08:27:00|2938.72|2938.72|2939.23|2939.23|2939.23|2939.23|2938.72|2938.72|0
1639470440000|2021-12-14 08:27:20|2939.28|2939.28|2939.09|2939.09|2939.28|2939.28|2938.8|2938.8|0
1639470450000|2021-12-14 08:27:30|2939.14|2939.14|2939.14|2939.14|2939.14|2939.14|2939.14|2939.14|0
1639470460000|2021-12-14 08:27:40|2938.85|2938.85|2938.52|2938.52|2938.85|2938.85|2938.52|2938.52|0
1639470470000|2021-12-14 08:27:50|2938.62|2938.62|2939.36|2939.36|2939.36|2939.36|2938.48|2938.48|0
1639470480000|2021-12-14 08:28:00|2939.65|2939.65|2939.65|2939.65|2939.65|2939.65|2939.65|2939.65|0
1639470490000|2021-12-14 08:28:10|2939.53|2939.53|2939.53|2939.53|2939.53|2939.53|2939.53|2939.53|0
1639470500000|2021-12-14 08:28:20|2939.76|2939.76|2939.87|2939.87|2939.98|2939.98|2939.76|2939.76|0
1639470510000|2021-12-14 08:28:30|2939.92|2939.92|2940.32|2940.32|2940.32|2940.32|2939.92|2939.92|0
1639470520000|2021-12-14 08:28:40|2940.38|2940.38|2940.49|2940.49|2940.49|2940.49|2940.38|2940.38|0
1639470540000|2021-12-14 08:29:00|2940.42|2940.42|2940.36|2940.36|2940.42|2940.42|2940.36|2940.36|0
1639470550000|2021-12-14 08:29:10|2940.48|2940.48|2940.57|2940.57|2940.57|2940.57|2940.48|2940.48|0
1639470560000|2021-12-14 08:29:20|2940.59|2940.59|2940.59|2940.59|2940.59|2940.59|2940.59|2940.59|0
1639470580000|2021-12-14 08:29:40|2940.89|2940.89|2940.6|2940.6|2940.89|2940.89|2940.6|2940.6|0
1639470590000|2021-12-14 08:29:50|2940.73|2940.73|2941.21|2941.21|2941.21|2941.21|2940.73|2940.73|0
1639470600000|2021-12-14 08:30:00|2941.45|2941.45|2942.17|2942.17|2942.17|2942.17|2941.41|2941.41|0
1639470610000|2021-12-14 08:30:10|2942.02|2942.02|2942.22|2942.22|2942.22|2942.22|2942.02|2942.02|0
1639470650000|2021-12-14 08:30:50|2942.37|2942.37|2942.37|2942.37|2942.37|2942.37|2942.37|2942.37|0
1639470660000|2021-12-14 08:31:00|2942.14|2942.14|2942.14|2942.14|2942.14|2942.14|2942.14|2942.14|0
1639470670000|2021-12-14 08:31:10|2942.26|2942.26|2942.26|2942.26|2942.26|2942.26|2942.26|2942.26|0
1639470680000|2021-12-14 08:31:20|2942.14|2942.14|2942.14|2942.14|2942.14|2942.14|2942.14|2942.14|0
1639470700000|2021-12-14 08:31:40|2941.99|2941.99|2941.83|2941.83|2941.99|2941.99|2941.7|2941.7|0
1639470720000|2021-12-14 08:32:00|2941.68|2941.68|2941.66|2941.66|2941.79|2941.79|2941.66|2941.66|0
1639470730000|2021-12-14 08:32:10|2941.65|2941.65|2941.65|2941.65|2941.65|2941.65|2941.65|2941.65|0
1639470760000|2021-12-14 08:32:40|2941.51|2941.51|2941.51|2941.51|2941.51|2941.51|2941.51|2941.51|0
1639470780000|2021-12-14 08:33:00|2941.36|2941.36|2941.36|2941.36|2941.36|2941.36|2941.36|2941.36|0
1639470790000|2021-12-14 08:33:10|2941.3|2941.3|2941.16|2941.16|2941.36|2941.36|2941.16|2941.16|0
1639470800000|2021-12-14 08:33:20|2940.71|2940.71|2941.04|2941.04|2941.04|2941.04|2940.51|2940.51|0
1639470820000|2021-12-14 08:33:40|2941.09|2941.09|2941.32|2941.32|2941.44|2941.44|2941.09|2941.09|0
1639470830000|2021-12-14 08:33:50|2941.03|2941.03|2941.03|2941.03|2941.03|2941.03|2941.03|2941.03|0
1639470840000|2021-12-14 08:34:00|2940.74|2940.74|2941.02|2941.02|2941.02|2941.02|2940.74|2940.74|0
1639470850000|2021-12-14 08:34:10|2941.14|2941.14|2940.69|2940.69|2941.14|2941.14|2940.69|2940.69|0
1639470890000|2021-12-14 08:34:50|2940.55|2940.55|2940.55|2940.55|2940.55|2940.55|2940.55|2940.55|0
1639470900000|2021-12-14 08:35:00|2940.6|2940.6|2940.6|2940.6|2940.6|2940.6|2940.6|2940.6|0
1639470920000|2021-12-14 08:35:20|2940.71|2940.71|2940.6|2940.6|2940.71|2940.71|2940.6|2940.6|0
1639470930000|2021-12-14 08:35:30|2940.7|2940.7|2940.59|2940.59|2940.7|2940.7|2940.59|2940.59|0
1639470940000|2021-12-14 08:35:40|2941.29|2941.29|2941.16|2941.16|2941.29|2941.29|2941.16|2941.16|0
1639470960000|2021-12-14 08:36:00|2941.1|2941.1|2941.1|2941.1|2941.1|2941.1|2941.1|2941.1|0
1639470970000|2021-12-14 08:36:10|2941.16|2941.16|2941.16|2941.16|2941.16|2941.16|2941.16|2941.16|0
1639470980000|2021-12-14 08:36:20|2941.27|2941.27|2940.94|2940.94|2941.27|2941.27|2940.94|2940.94|0
1639470990000|2021-12-14 08:36:30|2940.9|2940.9|2941.03|2941.03|2941.03|2941.03|2940.78|2940.78|0
1639471000000|2021-12-14 08:36:40|2941.14|2941.14|2941.47|2941.47|2941.47|2941.47|2941.14|2941.14|0
1639471010000|2021-12-14 08:36:50|2941.59|2941.59|2942.05|2942.05|2942.05|2942.05|2941.59|2941.59|0
1639471020000|2021-12-14 08:37:00|2941.83|2941.83|2941.83|2941.83|2941.83|2941.83|2941.83|2941.83|0
1639471030000|2021-12-14 08:37:10|2941.77|2941.77|2941.77|2941.77|2941.77|2941.77|2941.77|2941.77|0
1639471040000|2021-12-14 08:37:20|2942.01|2942.01|2942.01|2942.01|2942.01|2942.01|2942.01|2942.01|0
1639471050000|2021-12-14 08:37:30|2941.96|2941.96|2941.99|2941.99|2941.99|2941.99|2941.96|2941.96|0
1639471060000|2021-12-14 08:37:40|2941.96|2941.96|2941.11|2941.11|2941.96|2941.96|2941.11|2941.11|0
1639471070000|2021-12-14 08:37:50|2941|2941|2940.64|2940.64|2941|2941|2940.64|2940.64|0
1639471080000|2021-12-14 08:38:00|2940.27|2940.27|2939.94|2939.94|2940.27|2940.27|2939.89|2939.89|0
1639471090000|2021-12-14 08:38:10|2939.82|2939.82|2939.7|2939.7|2939.82|2939.82|2939.7|2939.7|0
1639471100000|2021-12-14 08:38:20|2939.64|2939.64|2939.64|2939.64|2939.64|2939.64|2939.64|2939.64|0
1639471110000|2021-12-14 08:38:30|2939.7|2939.7|2939.42|2939.42|2939.7|2939.7|2939.42|2939.42|0
1639471120000|2021-12-14 08:38:40|2939.53|2939.53|2939.33|2939.33|2939.53|2939.53|2939.33|2939.33|0
1639471130000|2021-12-14 08:38:50|2939.18|2939.18|2939.18|2939.18|2939.18|2939.18|2939.18|2939.18|0
1639471140000|2021-12-14 08:39:00|2939.25|2939.25|2939.25|2939.25|2939.25|2939.25|2939.25|2939.25|0
1639471150000|2021-12-14 08:39:10|2939.69|2939.69|2940.03|2940.03|2940.1|2940.1|2939.69|2939.69|0
1639471160000|2021-12-14 08:39:20|2939.96|2939.96|2939.9|2939.9|2939.96|2939.96|2939.9|2939.9|0
1639471180000|2021-12-14 08:39:40|2939.77|2939.77|2939.77|2939.77|2939.77|2939.77|2939.77|2939.77|0
1639471190000|2021-12-14 08:39:50|2939.72|2939.72|2939.72|2939.72|2939.72|2939.72|2939.72|2939.72|0
1639471200000|2021-12-14 08:40:00|2939.58|2939.58|2939.58|2939.58|2939.58|2939.58|2939.58|2939.58|0
1639471210000|2021-12-14 08:40:10|2939.68|2939.68|2939.74|2939.74|2939.74|2939.74|2939.68|2939.68|0
1639471220000|2021-12-14 08:40:20|2939.81|2939.81|2939.81|2939.81|2939.81|2939.81|2939.81|2939.81|0
1639471250000|2021-12-14 08:40:50|2940.04|2940.04|2939.92|2939.92|2940.18|2940.18|2939.92|2939.92|0
1639471260000|2021-12-14 08:41:00|2939.78|2939.78|2939.78|2939.78|2939.78|2939.78|2939.78|2939.78|0
1639471270000|2021-12-14 08:41:10|2940.19|2940.19|2940.19|2940.19|2940.19|2940.19|2940.19|2940.19|0
1639471300000|2021-12-14 08:41:40|2939.93|2939.93|2939.86|2939.86|2939.93|2939.93|2939.86|2939.86|0
1639471320000|2021-12-14 08:42:00|2939.63|2939.63|2939.63|2939.63|2939.63|2939.63|2939.63|2939.63|0
1639471330000|2021-12-14 08:42:10|2939.74|2939.74|2939.74|2939.74|2939.74|2939.74|2939.74|2939.74|0
1639471340000|2021-12-14 08:42:20|2939.53|2939.53|2939.94|2939.94|2939.94|2939.94|2939.53|2939.53|0
1639471350000|2021-12-14 08:42:30|2939.74|2939.74|2939.7|2939.7|2939.84|2939.84|2939.7|2939.7|0
1639471360000|2021-12-14 08:42:40|2939.8|2939.8|2939.91|2939.91|2939.91|2939.91|2939.8|2939.8|0
1639471370000|2021-12-14 08:42:50|2939.94|2939.94|2940.04|2940.04|2940.04|2940.04|2939.94|2939.94|0
1639471380000|2021-12-14 08:43:00|2939.93|2939.93|2940.08|2940.08|2940.08|2940.08|2939.93|2939.93|0
1639471390000|2021-12-14 08:43:10|2940.31|2940.31|2940.31|2940.31|2940.31|2940.31|2940.31|2940.31|0
1639471400000|2021-12-14 08:43:20|2940.46|2940.46|2941.13|2941.13|2941.2|2941.2|2940.46|2940.46|0
1639471410000|2021-12-14 08:43:30|2941.62|2941.62|2941.56|2941.56|2941.62|2941.62|2941.56|2941.56|0
1639471430000|2021-12-14 08:43:50|2941.76|2941.76|2942.04|2942.04|2942.04|2942.04|2941.76|2941.76|0
1639471440000|2021-12-14 08:44:00|2941.6|2941.6|2941.9|2941.9|2941.9|2941.9|2941.6|2941.6|0
1639471460000|2021-12-14 08:44:20|2941.75|2941.75|2941.45|2941.45|2941.75|2941.75|2941.45|2941.45|0
1639471470000|2021-12-14 08:44:30|2941.3|2941.3|2941.3|2941.3|2941.3|2941.3|2941.3|2941.3|0
1639471490000|2021-12-14 08:44:50|2941.4|2941.4|2941.4|2941.4|2941.4|2941.4|2941.4|2941.4|0
1639471500000|2021-12-14 08:45:00|2941.25|2941.25|2941.08|2941.08|2941.25|2941.25|2941.03|2941.03|0
1639471510000|2021-12-14 08:45:10|2940.57|2940.57|2940.56|2940.56|2940.57|2940.57|2940.46|2940.46|0
1639471520000|2021-12-14 08:45:20|2940.81|2940.81|2940.93|2940.93|2940.93|2940.93|2940.81|2940.81|0
1639471530000|2021-12-14 08:45:30|2941.05|2941.05|2940.93|2940.93|2941.05|2941.05|2940.93|2940.93|0
1639471540000|2021-12-14 08:45:40|2940.78|2940.78|2940.72|2940.72|2940.78|2940.78|2940.72|2940.72|0
1639471550000|2021-12-14 08:45:50|2940.84|2940.84|2940.84|2940.84|2940.84|2940.84|2940.84|2940.84|0
1639471560000|2021-12-14 08:46:00|2940.69|2940.69|2940.56|2940.56|2940.76|2940.76|2940.56|2940.56|0
1639471570000|2021-12-14 08:46:10|2941|2941|2941.13|2941.13|2941.13|2941.13|2940.87|2940.87|0
1639471580000|2021-12-14 08:46:20|2941|2941|2941|2941|2941|2941|2941|2941|0
1639471590000|2021-12-14 08:46:30|2940.78|2940.78|2940.78|2940.78|2940.78|2940.78|2940.78|2940.78|0
1639471600000|2021-12-14 08:46:40|2940.2|2940.2|2940.64|2940.64|2940.64|2940.64|2940.2|2940.2|0
1639471610000|2021-12-14 08:46:50|2940.39|2940.39|2940.23|2940.23|2940.46|2940.46|2940.12|2940.12|0
1639471620000|2021-12-14 08:47:00|2940.17|2940.17|2940.17|2940.17|2940.17|2940.17|2940.17|2940.17|0
1639471640000|2021-12-14 08:47:20|2939.97|2939.97|2939.63|2939.63|2939.97|2939.97|2939.63|2939.63|0
1639471650000|2021-12-14 08:47:30|2939.62|2939.62|2939.73|2939.73|2939.73|2939.73|2939.62|2939.62|0
1639471660000|2021-12-14 08:47:40|2939.48|2939.48|2939.09|2939.09|2939.48|2939.48|2939.09|2939.09|0
1639471670000|2021-12-14 08:47:50|2939.02|2939.02|2939.02|2939.02|2939.02|2939.02|2939.02|2939.02|0
1639471680000|2021-12-14 08:48:00|2938.76|2938.76|2938.83|2938.83|2938.83|2938.83|2938.76|2938.76|0
1639471690000|2021-12-14 08:48:10|2938.62|2938.62|2938.83|2938.83|2938.83|2938.83|2938.62|2938.62|0
1639471700000|2021-12-14 08:48:20|2939.39|2939.39|2939.39|2939.39|2939.39|2939.39|2939.39|2939.39|0
1639471710000|2021-12-14 08:48:30|2939.5|2939.5|2939.79|2939.79|2939.79|2939.79|2939.5|2939.5|0
1639471730000|2021-12-14 08:48:50|2939.99|2939.99|2939.99|2939.99|2939.99|2939.99|2939.99|2939.99|0
1639471740000|2021-12-14 08:49:00|2940.09|2940.09|2940.29|2940.29|2940.29|2940.29|2940.09|2940.09|0
1639471750000|2021-12-14 08:49:10|2940.32|2940.32|2940.3|2940.3|2940.32|2940.32|2940.3|2940.3|0
1639471760000|2021-12-14 08:49:20|2940.28|2940.28|2940.28|2940.28|2940.28|2940.28|2940.28|2940.28|0
1639471770000|2021-12-14 08:49:30|2940.18|2940.18|2940.18|2940.18|2940.18|2940.18|2940.18|2940.18|0
1639471780000|2021-12-14 08:49:40|2939.96|2939.96|2939.85|2939.85|2939.96|2939.96|2939.85|2939.85|0
1639471810000|2021-12-14 08:50:10|2940.05|2940.05|2940.05|2940.05|2940.05|2940.05|2940.05|2940.05|0
1639471830000|2021-12-14 08:50:30|2939.82|2939.82|2939.82|2939.82|2939.82|2939.82|2939.82|2939.82|0
1639471840000|2021-12-14 08:50:40|2939.93|2939.93|2939.93|2939.93|2939.93|2939.93|2939.93|2939.93|0
1639471860000|2021-12-14 08:51:00|2939.91|2939.91|2939.91|2939.91|2939.91|2939.91|2939.91|2939.91|0
1639471890000|2021-12-14 08:51:30|2940.04|2940.04|2940.31|2940.31|2940.31|2940.31|2940.04|2940.04|0
1639471910000|2021-12-14 08:51:50|2940.42|2940.42|2940.08|2940.08|2940.42|2940.42|2940.08|2940.08|0
1639471920000|2021-12-14 08:52:00|2940.03|2940.03|2940.03|2940.03|2940.03|2940.03|2940.03|2940.03|0
1639471930000|2021-12-14 08:52:10|2940.17|2940.17|2939.93|2939.93|2940.17|2940.17|2939.58|2939.58|0
1639471940000|2021-12-14 08:52:20|2940.14|2940.14|2940.24|2940.24|2940.24|2940.24|2940.14|2940.14|0
1639471960000|2021-12-14 08:52:40|2940.35|2940.35|2940.48|2940.48|2940.48|2940.48|2940.35|2940.35|0
1639471970000|2021-12-14 08:52:50|2940.27|2940.27|2940.68|2940.68|2940.68|2940.68|2940.27|2940.27|0
1639471980000|2021-12-14 08:53:00|2940.56|2940.56|2940.44|2940.44|2940.56|2940.56|2940.44|2940.44|0
1639471990000|2021-12-14 08:53:10|2940.45|2940.45|2940.57|2940.57|2940.57|2940.57|2940.45|2940.45|0
1639472010000|2021-12-14 08:53:30|2940.77|2940.77|2941.12|2941.12|2941.12|2941.12|2940.77|2940.77|0
1639472030000|2021-12-14 08:53:50|2941.33|2941.33|2941.14|2941.14|2941.46|2941.46|2941.14|2941.14|0
1639472050000|2021-12-14 08:54:10|2941.2|2941.2|2941.2|2941.2|2941.2|2941.2|2941.2|2941.2|0
1639472090000|2021-12-14 08:54:50|2941.23|2941.23|2941.12|2941.12|2941.23|2941.23|2941.12|2941.12|0
1639472100000|2021-12-14 08:55:00|2941|2941|2941|2941|2941|2941|2940.87|2940.87|0
1639472110000|2021-12-14 08:55:10|2940.88|2940.88|2941.14|2941.14|2941.14|2941.14|2940.88|2940.88|0
1639472120000|2021-12-14 08:55:20|2941.38|2941.38|2941.26|2941.26|2941.38|2941.38|2941.26|2941.26|0
1639472130000|2021-12-14 08:55:30|2941.06|2941.06|2941.06|2941.06|2941.06|2941.06|2941.06|2941.06|0
1639472140000|2021-12-14 08:55:40|2941.17|2941.17|2941.19|2941.19|2941.19|2941.19|2941.17|2941.17|0
1639472150000|2021-12-14 08:55:50|2941.25|2941.25|2941.25|2941.25|2941.25|2941.25|2941.25|2941.25|0
1639472160000|2021-12-14 08:56:00|2941.19|2941.19|2941.19|2941.19|2941.19|2941.19|2941.12|2941.12|0
1639472170000|2021-12-14 08:56:10|2941.3|2941.3|2941.25|2941.25|2941.3|2941.3|2940.99|2940.99|0
1639472180000|2021-12-14 08:56:20|2941.37|2941.37|2941.37|2941.37|2941.37|2941.37|2941.37|2941.37|0
1639472200000|2021-12-14 08:56:40|2941.24|2941.24|2940.78|2940.78|2941.24|2941.24|2940.78|2940.78|0
1639472210000|2021-12-14 08:56:50|2940.77|2940.77|2940.77|2940.77|2940.77|2940.77|2940.77|2940.77|0
1639472220000|2021-12-14 08:57:00|2940.67|2940.67|2940.65|2940.65|2940.74|2940.74|2940.45|2940.45|0
1639472230000|2021-12-14 08:57:10|2940.36|2940.36|2940.36|2940.36|2940.36|2940.36|2940.36|2940.36|0
1639472240000|2021-12-14 08:57:20|2940.31|2940.31|2940.37|2940.37|2940.37|2940.37|2940.31|2940.31|0
1639472250000|2021-12-14 08:57:30|2940.25|2940.25|2940.25|2940.25|2940.25|2940.25|2940.25|2940.25|0
1639472260000|2021-12-14 08:57:40|2940.35|2940.35|2940.35|2940.35|2940.35|2940.35|2940.35|2940.35|0
1639472300000|2021-12-14 08:58:20|2939.87|2939.87|2939.96|2939.96|2940.11|2940.11|2939.87|2939.87|0
1639472310000|2021-12-14 08:58:30|2939.83|2939.83|2939.95|2939.95|2939.95|2939.95|2939.83|2939.83|0
1639472320000|2021-12-14 08:58:40|2940.25|2940.25|2940.38|2940.38|2940.45|2940.45|2940.25|2940.25|0
1639472340000|2021-12-14 08:59:00|2940.27|2940.27|2940.52|2940.52|2940.52|2940.52|2940.27|2940.27|0
1639472350000|2021-12-14 08:59:10|2940.46|2940.46|2940.46|2940.46|2940.46|2940.46|2940.46|2940.46|0
1639472370000|2021-12-14 08:59:30|2940.52|2940.52|2940.52|2940.52|2940.52|2940.52|2940.52|2940.52|0
1639472380000|2021-12-14 08:59:40|2940.46|2940.46|2940.39|2940.39|2940.46|2940.46|2940.39|2940.39|0
1639472420000|2021-12-14 09:00:20|2940.27|2940.27|2940.27|2940.27|2940.27|2940.27|2940.27|2940.27|0
1639472450000|2021-12-14 09:00:50|2940.53|2940.53|2940.34|2940.34|2940.53|2940.53|2940.34|2940.34|0
1639472460000|2021-12-14 09:01:00|2940.32|2940.32|2940.32|2940.32|2940.32|2940.32|2940.32|2940.32|0
1639472480000|2021-12-14 09:01:20|2940.42|2940.42|2940.42|2940.42|2940.42|2940.42|2940.42|2940.42|0
1639472520000|2021-12-14 09:02:00|2940.54|2940.54|2940.43|2940.43|2940.54|2940.54|2940.43|2940.43|0
1639472540000|2021-12-14 09:02:20|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|0
1639472570000|2021-12-14 09:02:50|2940.4|2940.4|2940.41|2940.41|2940.41|2940.41|2940.4|2940.4|0
1639472580000|2021-12-14 09:03:00|2940.36|2940.36|2940.65|2940.65|2940.65|2940.65|2940.36|2940.36|0
1639472590000|2021-12-14 09:03:10|2940.95|2940.95|2941|2941|2941|2941|2940.95|2940.95|0
1639472630000|2021-12-14 09:03:50|2941.06|2941.06|2941.02|2941.02|2941.06|2941.06|2940.95|2940.95|0
1639472640000|2021-12-14 09:04:00|2940.91|2940.91|2940.91|2940.91|2940.91|2940.91|2940.91|2940.91|0
1639472650000|2021-12-14 09:04:10|2941.05|2941.05|2941|2941|2941.05|2941.05|2941|2941|0
1639472660000|2021-12-14 09:04:20|2940.9|2940.9|2941.12|2941.12|2941.12|2941.12|2940.9|2940.9|0
1639472670000|2021-12-14 09:04:30|2941.16|2941.16|2941.05|2941.05|2941.49|2941.49|2941.05|2941.05|0
1639472680000|2021-12-14 09:04:40|2941.12|2941.12|2941.07|2941.07|2941.12|2941.12|2941.07|2941.07|0
1639472690000|2021-12-14 09:04:50|2940.95|2940.95|2941.42|2941.42|2941.42|2941.42|2940.95|2940.95|0
1639472700000|2021-12-14 09:05:00|2941.31|2941.31|2941.43|2941.43|2941.43|2941.43|2941.26|2941.26|0
1639472710000|2021-12-14 09:05:10|2941.56|2941.56|2941.56|2941.56|2941.56|2941.56|2941.56|2941.56|0
1639472730000|2021-12-14 09:05:30|2941.31|2941.31|2941.31|2941.31|2941.31|2941.31|2941.31|2941.31|0
1639472750000|2021-12-14 09:05:50|2941.25|2941.25|2941.18|2941.18|2941.25|2941.25|2941.18|2941.18|0
1639472780000|2021-12-14 09:06:20|2941.25|2941.25|2941.39|2941.39|2941.39|2941.39|2941.07|2941.07|0
1639472790000|2021-12-14 09:06:30|2941.33|2941.33|2941.33|2941.33|2941.33|2941.33|2941.29|2941.29|0
1639472800000|2021-12-14 09:06:40|2941.29|2941.29|2940.85|2940.85|2941.29|2941.29|2940.85|2940.85|0
1639472810000|2021-12-14 09:06:50|2940.95|2940.95|2940.76|2940.76|2940.95|2940.95|2940.76|2940.76|0
1639472820000|2021-12-14 09:07:00|2940.89|2940.89|2941.34|2941.34|2941.34|2941.34|2940.89|2940.89|0
1639472830000|2021-12-14 09:07:10|2941.47|2941.47|2941.56|2941.56|2941.56|2941.56|2941.47|2941.47|0
1639472840000|2021-12-14 09:07:20|2941.61|2941.61|2941.79|2941.79|2941.79|2941.79|2941.61|2941.61|0
1639472850000|2021-12-14 09:07:30|2941.91|2941.91|2942.22|2942.22|2942.22|2942.22|2941.91|2941.91|0
1639472860000|2021-12-14 09:07:40|2942.15|2942.15|2941.78|2941.78|2942.2|2942.2|2941.78|2941.78|0
1639472870000|2021-12-14 09:07:50|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|0
1639472880000|2021-12-14 09:08:00|2941.79|2941.79|2942.28|2942.28|2942.28|2942.28|2941.74|2941.74|0
1639472890000|2021-12-14 09:08:10|2942.43|2942.43|2942.43|2942.43|2942.43|2942.43|2942.43|2942.43|0
1639472910000|2021-12-14 09:08:30|2942.58|2942.58|2942.8|2942.8|2943.09|2943.09|2942.58|2942.58|0
1639472920000|2021-12-14 09:08:40|2942.94|2942.94|2945.39|2945.39|2945.69|2945.69|2942.65|2942.65|0
1639472930000|2021-12-14 09:08:50|2945.11|2945.11|2945.63|2945.63|2945.86|2945.86|2945.11|2945.11|0
1639472940000|2021-12-14 09:09:00|2945.4|2945.4|2945.26|2945.26|2945.63|2945.63|2945.26|2945.26|0
1639472950000|2021-12-14 09:09:10|2945.39|2945.39|2945.45|2945.45|2945.45|2945.45|2945.39|2945.39|0
1639472960000|2021-12-14 09:09:20|2945.34|2945.34|2945.34|2945.34|2945.34|2945.34|2945.34|2945.34|0
1639472970000|2021-12-14 09:09:30|2945.28|2945.28|2945.39|2945.39|2945.39|2945.39|2945.28|2945.28|0
1639472990000|2021-12-14 09:09:50|2945.45|2945.45|2945.23|2945.23|2945.51|2945.51|2945.23|2945.23|0
1639473000000|2021-12-14 09:10:00|2945.28|2945.28|2945.61|2945.61|2945.61|2945.61|2945.28|2945.28|0
1639473010000|2021-12-14 09:10:10|2945.74|2945.74|2946.11|2946.11|2946.17|2946.17|2945.74|2945.74|0
1639473020000|2021-12-14 09:10:20|2946.16|2946.16|2946.18|2946.18|2946.18|2946.18|2946.14|2946.14|0
1639473030000|2021-12-14 09:10:30|2946.27|2946.27|2946.31|2946.31|2946.31|2946.31|2946.26|2946.26|0
1639473040000|2021-12-14 09:10:40|2946.09|2946.09|2945.33|2945.33|2946.09|2946.09|2945.33|2945.33|0
1639473050000|2021-12-14 09:10:50|2945.21|2945.21|2945.21|2945.21|2945.21|2945.21|2945.21|2945.21|0
1639473070000|2021-12-14 09:11:10|2945.11|2945.11|2944.89|2944.89|2945.11|2945.11|2944.89|2944.89|0
1639473090000|2021-12-14 09:11:30|2944.83|2944.83|2944.77|2944.77|2944.83|2944.83|2944.77|2944.77|0
1639473100000|2021-12-14 09:11:40|2944.62|2944.62|2944.69|2944.69|2944.69|2944.69|2944.62|2944.62|0
1639473120000|2021-12-14 09:12:00|2944.82|2944.82|2944.82|2944.82|2944.82|2944.82|2944.82|2944.82|0
1639473130000|2021-12-14 09:12:10|2944.71|2944.71|2944.59|2944.59|2944.71|2944.71|2944.59|2944.59|0
1639473140000|2021-12-14 09:12:20|2944.45|2944.45|2944.45|2944.45|2944.45|2944.45|2944.45|2944.45|0
1639473150000|2021-12-14 09:12:30|2944.51|2944.51|2944.39|2944.39|2944.51|2944.51|2944.39|2944.39|0
1639473160000|2021-12-14 09:12:40|2944.41|2944.41|2944.41|2944.41|2944.41|2944.41|2944.41|2944.41|0
1639473170000|2021-12-14 09:12:50|2944.34|2944.34|2944.21|2944.21|2944.34|2944.34|2944.21|2944.21|0
1639473180000|2021-12-14 09:13:00|2944.33|2944.33|2944.18|2944.18|2944.33|2944.33|2944.18|2944.18|0
1639473220000|2021-12-14 09:13:40|2944.23|2944.23|2944.23|2944.23|2944.23|2944.23|2944.23|2944.23|0
1639473240000|2021-12-14 09:14:00|2944.45|2944.45|2944.21|2944.21|2944.45|2944.45|2944.21|2944.21|0
1639473250000|2021-12-14 09:14:10|2944.06|2944.06|2944.05|2944.05|2944.06|2944.06|2944.05|2944.05|0
1639473260000|2021-12-14 09:14:20|2944.06|2944.06|2944.06|2944.06|2944.06|2944.06|2944.06|2944.06|0
1639473270000|2021-12-14 09:14:30|2943.84|2943.84|2943.84|2943.84|2943.84|2943.84|2943.84|2943.84|0
1639473280000|2021-12-14 09:14:40|2943.8|2943.8|2943.35|2943.35|2943.8|2943.8|2943.35|2943.35|0
1639473300000|2021-12-14 09:15:00|2943.31|2943.31|2943.43|2943.43|2943.43|2943.43|2943.2|2943.2|0
1639473330000|2021-12-14 09:15:30|2943.56|2943.56|2943.56|2943.56|2943.56|2943.56|2943.56|2943.56|0
1639473340000|2021-12-14 09:15:40|2943.62|2943.62|2943.62|2943.62|2943.62|2943.62|2943.62|2943.62|0
1639473350000|2021-12-14 09:15:50|2943.92|2943.92|2943.79|2943.79|2943.92|2943.92|2943.79|2943.79|0
1639473360000|2021-12-14 09:16:00|2942.82|2942.82|2942.69|2942.69|2943|2943|2942.68|2942.68|0
1639473370000|2021-12-14 09:16:10|2942.48|2942.48|2941.76|2941.76|2942.48|2942.48|2941.76|2941.76|0
1639473390000|2021-12-14 09:16:30|2941.52|2941.52|2941.52|2941.52|2941.52|2941.52|2941.52|2941.52|0
1639473400000|2021-12-14 09:16:40|2941.76|2941.76|2941.82|2941.82|2941.82|2941.82|2941.76|2941.76|0
1639473410000|2021-12-14 09:16:50|2941.93|2941.93|2941.82|2941.82|2941.93|2941.93|2941.82|2941.82|0
1639473420000|2021-12-14 09:17:00|2941.69|2941.69|2941.82|2941.82|2941.91|2941.91|2941.69|2941.69|0
1639473430000|2021-12-14 09:17:10|2942.22|2942.22|2942.22|2942.22|2942.22|2942.22|2942.22|2942.22|0
1639473440000|2021-12-14 09:17:20|2942.37|2942.37|2942.37|2942.37|2942.37|2942.37|2942.37|2942.37|0
1639473450000|2021-12-14 09:17:30|2942.24|2942.24|2942.34|2942.34|2942.34|2942.34|2942.24|2942.24|0
1639473460000|2021-12-14 09:17:40|2942.32|2942.32|2942.19|2942.19|2942.32|2942.32|2942.18|2942.18|0
1639473470000|2021-12-14 09:17:50|2942.13|2942.13|2942.06|2942.06|2942.13|2942.13|2942.06|2942.06|0
1639473480000|2021-12-14 09:18:00|2942.55|2942.55|2942.55|2942.55|2942.55|2942.55|2942.55|2942.55|0
1639473490000|2021-12-14 09:18:10|2942.42|2942.42|2942.63|2942.63|2942.63|2942.63|2942.42|2942.42|0
1639473500000|2021-12-14 09:18:20|2942.68|2942.68|2942.64|2942.64|2942.68|2942.68|2942.64|2942.64|0
1639473510000|2021-12-14 09:18:30|2942.61|2942.61|2942.46|2942.46|2942.61|2942.61|2942.46|2942.46|0
1639473520000|2021-12-14 09:18:40|2942.61|2942.61|2942.61|2942.61|2942.61|2942.61|2942.61|2942.61|0
1639473530000|2021-12-14 09:18:50|2942.19|2942.19|2942.19|2942.19|2942.19|2942.19|2942.19|2942.19|0
1639473540000|2021-12-14 09:19:00|2941.99|2941.99|2941.88|2941.88|2941.99|2941.99|2941.88|2941.88|0
1639473570000|2021-12-14 09:19:30|2942.11|2942.11|2942.11|2942.11|2942.11|2942.11|2942.11|2942.11|0
1639473580000|2021-12-14 09:19:40|2941.97|2941.97|2942|2942|2942|2942|2941.97|2941.97|0
1639473590000|2021-12-14 09:19:50|2942.05|2942.05|2941.8|2941.8|2942.05|2942.05|2941.8|2941.8|0
1639473600000|2021-12-14 09:20:00|2941.88|2941.88|2941.93|2941.93|2941.93|2941.93|2941.88|2941.88|0
1639473620000|2021-12-14 09:20:20|2942.08|2942.08|2942.23|2942.23|2942.23|2942.23|2942.08|2942.08|0
1639473630000|2021-12-14 09:20:30|2942.42|2942.42|2942.67|2942.67|2942.67|2942.67|2942.42|2942.42|0
1639473640000|2021-12-14 09:20:40|2942.7|2942.7|2942.88|2942.88|2942.94|2942.94|2942.7|2942.7|0
1639473650000|2021-12-14 09:20:50|2942.86|2942.86|2942.86|2942.86|2942.86|2942.86|2942.86|2942.86|0
1639473660000|2021-12-14 09:21:00|2942.73|2942.73|2942.79|2942.79|2942.79|2942.79|2942.73|2942.73|0
1639473670000|2021-12-14 09:21:10|2942.64|2942.64|2942.58|2942.58|2942.64|2942.64|2942.58|2942.58|0
1639473690000|2021-12-14 09:21:30|2942.51|2942.51|2942.71|2942.71|2942.71|2942.71|2942.51|2942.51|0
1639473700000|2021-12-14 09:21:40|2942.6|2942.6|2942.6|2942.6|2942.6|2942.6|2942.6|2942.6|0
1639473710000|2021-12-14 09:21:50|2942.48|2942.48|2942.48|2942.48|2942.48|2942.48|2942.48|2942.48|0
1639473720000|2021-12-14 09:22:00|2942.6|2942.6|2942.67|2942.67|2942.67|2942.67|2942.6|2942.6|0
1639473730000|2021-12-14 09:22:10|2942.73|2942.73|2942.67|2942.67|2942.73|2942.73|2942.67|2942.67|0
1639473740000|2021-12-14 09:22:20|2942.6|2942.6|2942.24|2942.24|2942.6|2942.6|2942.24|2942.24|0
1639473760000|2021-12-14 09:22:40|2942.35|2942.35|2942.63|2942.63|2942.65|2942.65|2942.35|2942.35|0
1639473770000|2021-12-14 09:22:50|2942.55|2942.55|2942.55|2942.55|2942.55|2942.55|2942.55|2942.55|0
1639473790000|2021-12-14 09:23:10|2942.36|2942.36|2942.47|2942.47|2942.47|2942.47|2942.36|2942.36|0
1639473800000|2021-12-14 09:23:20|2942.48|2942.48|2942.48|2942.48|2942.48|2942.48|2942.48|2942.48|0
1639473830000|2021-12-14 09:23:50|2942.28|2942.28|2942.24|2942.24|2942.28|2942.28|2942.17|2942.17|0
1639473840000|2021-12-14 09:24:00|2941.99|2941.99|2941.8|2941.8|2941.99|2941.99|2941.67|2941.67|0
1639473860000|2021-12-14 09:24:20|2941.99|2941.99|2941.99|2941.99|2941.99|2941.99|2941.99|2941.99|0
1639473870000|2021-12-14 09:24:30|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|0
1639473880000|2021-12-14 09:24:40|2941.6|2941.6|2941.75|2941.75|2941.75|2941.75|2941.6|2941.6|0
1639473900000|2021-12-14 09:25:00|2941.64|2941.64|2941.64|2941.64|2941.64|2941.64|2941.64|2941.64|0
1639473910000|2021-12-14 09:25:10|2941.58|2941.58|2941.62|2941.62|2941.62|2941.62|2941.58|2941.58|0
1639473920000|2021-12-14 09:25:20|2941.6|2941.6|2941.3|2941.3|2941.6|2941.6|2941.3|2941.3|0
1639473930000|2021-12-14 09:25:30|2941.44|2941.44|2941.44|2941.44|2941.44|2941.44|2941.44|2941.44|0
1639473950000|2021-12-14 09:25:50|2941.58|2941.58|2941.58|2941.58|2941.58|2941.58|2941.58|2941.58|0
1639473960000|2021-12-14 09:26:00|2941.45|2941.45|2941.45|2941.45|2941.45|2941.45|2941.45|2941.45|0
1639473970000|2021-12-14 09:26:10|2941.66|2941.66|2941.66|2941.66|2941.66|2941.66|2941.66|2941.66|0
1639473980000|2021-12-14 09:26:20|2941.55|2941.55|2941.55|2941.55|2941.55|2941.55|2941.55|2941.55|0
1639473990000|2021-12-14 09:26:30|2941.67|2941.67|2941.67|2941.67|2941.67|2941.67|2941.67|2941.67|0
1639474000000|2021-12-14 09:26:40|2941.79|2941.79|2941.79|2941.79|2941.79|2941.79|2941.79|2941.79|0
1639474020000|2021-12-14 09:27:00|2941.68|2941.68|2941.97|2941.97|2941.97|2941.97|2941.68|2941.68|0
1639474030000|2021-12-14 09:27:10|2942.04|2942.04|2941.2|2941.2|2942.04|2942.04|2941.2|2941.2|0
1639474040000|2021-12-14 09:27:20|2941.26|2941.26|2941.39|2941.39|2941.39|2941.39|2941.15|2941.15|0
1639474050000|2021-12-14 09:27:30|2941.51|2941.51|2941.44|2941.44|2941.51|2941.51|2941.44|2941.44|0
1639474060000|2021-12-14 09:27:40|2941.38|2941.38|2940.79|2940.79|2941.38|2941.38|2940.79|2940.79|0
1639474070000|2021-12-14 09:27:50|2941.08|2941.08|2941.08|2941.08|2941.08|2941.08|2941.08|2941.08|0
1639474090000|2021-12-14 09:28:10|2941.15|2941.15|2941.03|2941.03|2941.15|2941.15|2941.03|2941.03|0
1639474100000|2021-12-14 09:28:20|2941.02|2941.02|2940.97|2940.97|2941.02|2941.02|2940.97|2940.97|0
1639474110000|2021-12-14 09:28:30|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|0
1639474130000|2021-12-14 09:28:50|2940.88|2940.88|2940.45|2940.45|2940.88|2940.88|2940.45|2940.45|0
1639474140000|2021-12-14 09:29:00|2940.34|2940.34|2940.37|2940.37|2940.37|2940.37|2940.34|2940.34|0
1639474150000|2021-12-14 09:29:10|2940.39|2940.39|2940|2940|2940.39|2940.39|2940|2940|0
1639474160000|2021-12-14 09:29:20|2939.76|2939.76|2939.76|2939.76|2939.76|2939.76|2939.76|2939.76|0
1639474190000|2021-12-14 09:29:50|2939.77|2939.77|2939.54|2939.54|2939.77|2939.77|2939.46|2939.46|0
1639474200000|2021-12-14 09:30:00|2939.42|2939.42|2939.25|2939.25|2939.42|2939.42|2939.25|2939.25|0
1639474210000|2021-12-14 09:30:10|2938.69|2938.69|2938.69|2938.69|2938.69|2938.69|2938.69|2938.69|0
1639474220000|2021-12-14 09:30:20|2938.7|2938.7|2938.91|2938.91|2938.91|2938.91|2938.7|2938.7|0
1639474250000|2021-12-14 09:30:50|2938.57|2938.57|2938.57|2938.57|2938.57|2938.57|2938.57|2938.57|0
1639474260000|2021-12-14 09:31:00|2938.63|2938.63|2938.63|2938.63|2938.63|2938.63|2938.52|2938.52|0
1639474270000|2021-12-14 09:31:10|2938.76|2938.76|2939.57|2939.57|2939.57|2939.57|2938.76|2938.76|0
1639474280000|2021-12-14 09:31:20|2939.54|2939.54|2939.52|2939.52|2939.88|2939.88|2939.52|2939.52|0
1639474290000|2021-12-14 09:31:30|2939.42|2939.42|2939.61|2939.61|2939.61|2939.61|2939.42|2939.42|0
1639474300000|2021-12-14 09:31:40|2939.72|2939.72|2939.72|2939.72|2939.72|2939.72|2939.72|2939.72|0
1639474310000|2021-12-14 09:31:50|2939.43|2939.43|2939.02|2939.02|2939.43|2939.43|2939.02|2939.02|0
1639474320000|2021-12-14 09:32:00|2938.9|2938.9|2938.9|2938.9|2938.9|2938.9|2938.9|2938.9|0
1639474330000|2021-12-14 09:32:10|2938.62|2938.62|2938.33|2938.33|2938.63|2938.63|2938.33|2938.33|0
1639474360000|2021-12-14 09:32:40|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|0
1639474380000|2021-12-14 09:33:00|2938.08|2938.08|2937.83|2937.83|2938.08|2938.08|2937.83|2937.83|0
1639474390000|2021-12-14 09:33:10|2937.86|2937.86|2937.8|2937.8|2937.86|2937.86|2937.8|2937.8|0
1639474400000|2021-12-14 09:33:20|2937.86|2937.86|2937.58|2937.58|2937.86|2937.86|2937.58|2937.58|0
1639474410000|2021-12-14 09:33:30|2937.6|2937.6|2937.76|2937.76|2937.88|2937.88|2937.6|2937.6|0
1639474440000|2021-12-14 09:34:00|2937.65|2937.65|2937.65|2937.65|2937.65|2937.65|2937.65|2937.65|0
1639474450000|2021-12-14 09:34:10|2937.87|2937.87|2938.44|2938.44|2938.44|2938.44|2937.87|2937.87|0
1639474460000|2021-12-14 09:34:20|2938.55|2938.55|2938.55|2938.55|2938.55|2938.55|2938.55|2938.55|0
1639474470000|2021-12-14 09:34:30|2938.48|2938.48|2938.25|2938.25|2938.48|2938.48|2938.25|2938.25|0
1639474490000|2021-12-14 09:34:50|2938.54|2938.54|2938.54|2938.54|2938.54|2938.54|2938.54|2938.54|0
1639474500000|2021-12-14 09:35:00|2938.82|2938.82|2938.88|2938.88|2938.88|2938.88|2938.82|2938.82|0
1639474510000|2021-12-14 09:35:10|2938.81|2938.81|2938.45|2938.45|2938.81|2938.81|2938.45|2938.45|0
1639474520000|2021-12-14 09:35:20|2938.57|2938.57|2938.57|2938.57|2938.57|2938.57|2938.57|2938.57|0
1639474530000|2021-12-14 09:35:30|2938.68|2938.68|2938.68|2938.68|2938.68|2938.68|2938.68|2938.68|0
1639474550000|2021-12-14 09:35:50|2938.53|2938.53|2938.53|2938.53|2938.53|2938.53|2938.53|2938.53|0
1639474560000|2021-12-14 09:36:00|2938.32|2938.32|2938.31|2938.31|2938.43|2938.43|2938.31|2938.31|0
1639474570000|2021-12-14 09:36:10|2938.17|2938.17|2938.17|2938.17|2938.17|2938.17|2938.17|2938.17|0
1639474580000|2021-12-14 09:36:20|2938.05|2938.05|2938.05|2938.05|2938.05|2938.05|2938.05|2938.05|0
1639474590000|2021-12-14 09:36:30|2937.85|2937.85|2937.85|2937.85|2937.85|2937.85|2937.85|2937.85|0
1639474620000|2021-12-14 09:37:00|2937.73|2937.73|2937.79|2937.79|2937.85|2937.85|2937.73|2937.73|0
1639474630000|2021-12-14 09:37:10|2937.67|2937.67|2937.67|2937.67|2937.67|2937.67|2937.67|2937.67|0
1639474640000|2021-12-14 09:37:20|2937.56|2937.56|2937.18|2937.18|2937.56|2937.56|2936.94|2936.94|0
1639474650000|2021-12-14 09:37:30|2937.29|2937.29|2937.58|2937.58|2937.58|2937.58|2937.29|2937.29|0
1639474660000|2021-12-14 09:37:40|2937.83|2937.83|2937.79|2937.79|2937.83|2937.83|2937.79|2937.79|0
1639474680000|2021-12-14 09:38:00|2937.9|2937.9|2937.9|2937.9|2937.9|2937.9|2937.9|2937.9|0
1639474690000|2021-12-14 09:38:10|2938|2938|2938|2938|2938|2938|2938|2938|0
1639474700000|2021-12-14 09:38:20|2937.98|2937.98|2938.13|2938.13|2938.13|2938.13|2937.98|2937.98|0
1639474710000|2021-12-14 09:38:30|2938.2|2938.2|2938.2|2938.2|2938.2|2938.2|2938.2|2938.2|0
1639474730000|2021-12-14 09:38:50|2938.33|2938.33|2938.04|2938.04|2938.33|2938.33|2938.04|2938.04|0
1639474750000|2021-12-14 09:39:10|2938.41|2938.41|2938.52|2938.52|2938.52|2938.52|2938.41|2938.41|0
1639474760000|2021-12-14 09:39:20|2938.4|2938.4|2938.12|2938.12|2938.4|2938.4|2938.12|2938.12|0
1639474770000|2021-12-14 09:39:30|2938.05|2938.05|2937.98|2937.98|2938.05|2938.05|2937.98|2937.98|0
1639474780000|2021-12-14 09:39:40|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|0
1639474800000|2021-12-14 09:40:00|2938.02|2938.02|2937.65|2937.65|2938.02|2938.02|2937.65|2937.65|0
1639474810000|2021-12-14 09:40:10|2937.5|2937.5|2937.5|2937.5|2937.5|2937.5|2937.5|2937.5|0
1639474820000|2021-12-14 09:40:20|2937.49|2937.49|2937.63|2937.63|2937.63|2937.63|2937.39|2937.39|0
1639474840000|2021-12-14 09:40:40|2937.58|2937.58|2937.4|2937.4|2937.58|2937.58|2937.28|2937.28|0
1639474850000|2021-12-14 09:40:50|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|0
1639474860000|2021-12-14 09:41:00|2937.1|2937.1|2937.09|2937.09|2937.16|2937.16|2937.09|2937.09|0
1639474870000|2021-12-14 09:41:10|2937.03|2937.03|2936.91|2936.91|2937.03|2937.03|2936.91|2936.91|0
1639474880000|2021-12-14 09:41:20|2937.03|2937.03|2937.45|2937.45|2937.45|2937.45|2937.03|2937.03|0
1639474890000|2021-12-14 09:41:30|2937.44|2937.44|2936.88|2936.88|2937.44|2937.44|2936.88|2936.88|0
1639474910000|2021-12-14 09:41:50|2936.95|2936.95|2936.95|2936.95|2936.95|2936.95|2936.95|2936.95|0
1639474920000|2021-12-14 09:42:00|2937.07|2937.07|2936.84|2936.84|2937.07|2937.07|2936.84|2936.84|0
1639474930000|2021-12-14 09:42:10|2936.86|2936.86|2936.79|2936.79|2936.86|2936.86|2936.79|2936.79|0
1639474960000|2021-12-14 09:42:40|2936.67|2936.67|2936.67|2936.67|2936.67|2936.67|2936.67|2936.67|0
1639474970000|2021-12-14 09:42:50|2936.87|2936.87|2936.87|2936.87|2936.87|2936.87|2936.87|2936.87|0
1639474980000|2021-12-14 09:43:00|2937.16|2937.16|2937.01|2937.01|2937.16|2937.16|2937.01|2937.01|0
1639474990000|2021-12-14 09:43:10|2936.95|2936.95|2936.71|2936.71|2936.95|2936.95|2936.71|2936.71|0
1639475000000|2021-12-14 09:43:20|2936.49|2936.49|2936.24|2936.24|2936.49|2936.49|2936.24|2936.24|0
1639475010000|2021-12-14 09:43:30|2935.16|2935.16|2935.3|2935.3|2935.3|2935.3|2935.16|2935.16|0
1639475020000|2021-12-14 09:43:40|2935.19|2935.19|2935.19|2935.19|2935.19|2935.19|2935.08|2935.08|0
1639475030000|2021-12-14 09:43:50|2935.08|2935.08|2934.96|2934.96|2935.08|2935.08|2934.96|2934.96|0
1639475040000|2021-12-14 09:44:00|2934.74|2934.74|2934.82|2934.82|2934.82|2934.82|2934.56|2934.56|0
1639475050000|2021-12-14 09:44:10|2934.75|2934.75|2934.53|2934.53|2934.75|2934.75|2934.52|2934.52|0
1639475060000|2021-12-14 09:44:20|2934.65|2934.65|2934.39|2934.39|2934.65|2934.65|2934.39|2934.39|0
1639475080000|2021-12-14 09:44:40|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|0
1639475090000|2021-12-14 09:44:50|2934.35|2934.35|2934.49|2934.49|2934.55|2934.55|2934.24|2934.24|0
1639475100000|2021-12-14 09:45:00|2934.72|2934.72|2934.96|2934.96|2934.96|2934.96|2934.72|2934.72|0
1639475110000|2021-12-14 09:45:10|2935.11|2935.11|2934.77|2934.77|2935.11|2935.11|2934.77|2934.77|0
1639475140000|2021-12-14 09:45:40|2934.7|2934.7|2934.99|2934.99|2934.99|2934.99|2934.7|2934.7|0
1639475170000|2021-12-14 09:46:10|2935.06|2935.06|2935.5|2935.5|2935.5|2935.5|2934.99|2934.99|0
1639475190000|2021-12-14 09:46:30|2935.25|2935.25|2935.41|2935.41|2935.41|2935.41|2935.15|2935.15|0
1639475200000|2021-12-14 09:46:40|2935.28|2935.28|2935.28|2935.28|2935.28|2935.28|2935.28|2935.28|0
1639475220000|2021-12-14 09:47:00|2935.42|2935.42|2935.48|2935.48|2935.48|2935.48|2935.36|2935.36|0
1639475230000|2021-12-14 09:47:10|2935.72|2935.72|2935.72|2935.72|2935.72|2935.72|2935.72|2935.72|0
1639475250000|2021-12-14 09:47:30|2935.5|2935.5|2935.5|2935.5|2935.5|2935.5|2935.5|2935.5|0
1639475280000|2021-12-14 09:48:00|2935.55|2935.55|2935.61|2935.61|2935.61|2935.61|2935.55|2935.55|0
1639475290000|2021-12-14 09:48:10|2935.67|2935.67|2935.92|2935.92|2935.92|2935.92|2935.67|2935.67|0
1639475300000|2021-12-14 09:48:20|2935.98|2935.98|2935.86|2935.86|2935.98|2935.98|2935.86|2935.86|0
1639475310000|2021-12-14 09:48:30|2935.8|2935.8|2935.91|2935.91|2935.91|2935.91|2935.8|2935.8|0
1639475340000|2021-12-14 09:49:00|2935.8|2935.8|2936.11|2936.11|2936.11|2936.11|2935.75|2935.75|0
1639475350000|2021-12-14 09:49:10|2936.22|2936.22|2936.16|2936.16|2936.22|2936.22|2936.16|2936.16|0
1639475360000|2021-12-14 09:49:20|2936.01|2936.01|2935.91|2935.91|2936.01|2936.01|2935.91|2935.91|0
1639475370000|2021-12-14 09:49:30|2935.85|2935.85|2935.69|2935.69|2935.91|2935.91|2935.69|2935.69|0
1639475380000|2021-12-14 09:49:40|2935.63|2935.63|2935.5|2935.5|2935.63|2935.63|2935.5|2935.5|0
1639475400000|2021-12-14 09:50:00|2935.55|2935.55|2935.55|2935.55|2935.6|2935.6|2935.55|2935.55|0
1639475410000|2021-12-14 09:50:10|2935.48|2935.48|2935.23|2935.23|2935.48|2935.48|2935.23|2935.23|0
1639475450000|2021-12-14 09:50:50|2935.36|2935.36|2935.43|2935.43|2935.43|2935.43|2935.36|2935.36|0
1639475460000|2021-12-14 09:51:00|2935.71|2935.71|2935.71|2935.71|2935.71|2935.71|2935.71|2935.71|0
1639475470000|2021-12-14 09:51:10|2935.76|2935.76|2935.76|2935.76|2935.76|2935.76|2935.76|2935.76|0
1639475480000|2021-12-14 09:51:20|2935.66|2935.66|2935.82|2935.82|2935.82|2935.82|2935.66|2935.66|0
1639475490000|2021-12-14 09:51:30|2935.58|2935.58|2934.97|2934.97|2935.58|2935.58|2934.97|2934.97|0
1639475510000|2021-12-14 09:51:50|2934.93|2934.93|2934.68|2934.68|2934.93|2934.93|2934.62|2934.62|0
1639475520000|2021-12-14 09:52:00|2934.63|2934.63|2934.51|2934.51|2934.63|2934.63|2934.49|2934.49|0
1639475530000|2021-12-14 09:52:10|2934.07|2934.07|2934.36|2934.36|2934.36|2934.36|2934.07|2934.07|0
1639475540000|2021-12-14 09:52:20|2934.07|2934.07|2933.57|2933.57|2934.07|2934.07|2933.57|2933.57|0
1639475550000|2021-12-14 09:52:30|2933.58|2933.58|2933.58|2933.58|2933.58|2933.58|2933.58|2933.58|0
1639475560000|2021-12-14 09:52:40|2933.6|2933.6|2933.67|2933.67|2933.68|2933.68|2933.6|2933.6|0
1639475570000|2021-12-14 09:52:50|2933.68|2933.68|2933.7|2933.7|2933.7|2933.7|2933.65|2933.65|0
1639475580000|2021-12-14 09:53:00|2933.68|2933.68|2933.7|2933.7|2933.7|2933.7|2933.68|2933.68|0
1639475590000|2021-12-14 09:53:10|2933.99|2933.99|2934.29|2934.29|2934.29|2934.29|2933.99|2933.99|0
1639475600000|2021-12-14 09:53:20|2934.22|2934.22|2934.43|2934.43|2934.43|2934.43|2934.22|2934.22|0
1639475610000|2021-12-14 09:53:30|2934.56|2934.56|2934.74|2934.74|2934.74|2934.74|2934.41|2934.41|0
1639475620000|2021-12-14 09:53:40|2934.72|2934.72|2934.76|2934.76|2934.76|2934.76|2934.71|2934.71|0
1639475630000|2021-12-14 09:53:50|2934.72|2934.72|2934.72|2934.72|2934.72|2934.72|2934.72|2934.72|0
1639475640000|2021-12-14 09:54:00|2934.87|2934.87|2935.11|2935.11|2935.11|2935.11|2934.84|2934.84|0
1639475650000|2021-12-14 09:54:10|2935.09|2935.09|2935.14|2935.14|2935.29|2935.29|2935.09|2935.09|0
1639475660000|2021-12-14 09:54:20|2935.35|2935.35|2934.75|2934.75|2935.35|2935.35|2934.75|2934.75|0
1639475670000|2021-12-14 09:54:30|2934.61|2934.61|2933.93|2933.93|2934.61|2934.61|2933.93|2933.93|0
1639475680000|2021-12-14 09:54:40|2933.8|2933.8|2933.61|2933.61|2933.8|2933.8|2933.49|2933.49|0
1639475690000|2021-12-14 09:54:50|2933.54|2933.54|2933.48|2933.48|2933.54|2933.54|2933.48|2933.48|0
1639475700000|2021-12-14 09:55:00|2933.75|2933.75|2934.04|2934.04|2934.04|2934.04|2933.75|2933.75|0
1639475710000|2021-12-14 09:55:10|2934.02|2934.02|2933.99|2933.99|2934.02|2934.02|2933.99|2933.99|0
1639475720000|2021-12-14 09:55:20|2934.01|2934.01|2933.68|2933.68|2934.01|2934.01|2933.68|2933.68|0
1639475730000|2021-12-14 09:55:30|2933.83|2933.83|2933.97|2933.97|2933.97|2933.97|2933.83|2933.83|0
1639475740000|2021-12-14 09:55:40|2933.68|2933.68|2933.79|2933.79|2933.79|2933.79|2933.68|2933.68|0
1639475750000|2021-12-14 09:55:50|2933.92|2933.92|2933.92|2933.92|2933.92|2933.92|2933.92|2933.92|0
1639475760000|2021-12-14 09:56:00|2933.91|2933.91|2933.91|2933.91|2933.91|2933.91|2933.91|2933.91|0
1639475780000|2021-12-14 09:56:20|2933.62|2933.62|2933.74|2933.74|2933.74|2933.74|2933.62|2933.62|0
1639475790000|2021-12-14 09:56:30|2933.58|2933.58|2933.58|2933.58|2933.58|2933.58|2933.58|2933.58|0
1639475800000|2021-12-14 09:56:40|2933.63|2933.63|2933.63|2933.63|2933.63|2933.63|2933.63|2933.63|0
1639475820000|2021-12-14 09:57:00|2933.48|2933.48|2932.51|2932.51|2933.48|2933.48|2932.51|2932.51|0
1639475830000|2021-12-14 09:57:10|2932.36|2932.36|2932.61|2932.61|2932.61|2932.61|2932.36|2932.36|0
1639475840000|2021-12-14 09:57:20|2932.51|2932.51|2932.51|2932.51|2932.51|2932.51|2932.51|2932.51|0
1639475850000|2021-12-14 09:57:30|2932.1|2932.1|2931.81|2931.81|2932.1|2932.1|2931.81|2931.81|0
1639475860000|2021-12-14 09:57:40|2931.67|2931.67|2931.54|2931.54|2931.67|2931.67|2931.54|2931.54|0
1639475880000|2021-12-14 09:58:00|2931.4|2931.4|2931.29|2931.29|2931.4|2931.4|2931.29|2931.29|0
1639475890000|2021-12-14 09:58:10|2931.06|2931.06|2931|2931|2931.06|2931.06|2930.93|2930.93|0
1639475900000|2021-12-14 09:58:20|2930.85|2930.85|2930.35|2930.35|2930.85|2930.85|2930.35|2930.35|0
1639475910000|2021-12-14 09:58:30|2930.28|2930.28|2930.28|2930.28|2930.28|2930.28|2930.28|2930.28|0
1639475920000|2021-12-14 09:58:40|2930.39|2930.39|2930.39|2930.39|2930.39|2930.39|2930.39|2930.39|0
1639475930000|2021-12-14 09:58:50|2930.36|2930.36|2930.06|2930.06|2930.36|2930.36|2930.06|2930.06|0
1639475950000|2021-12-14 09:59:10|2930|2930|2929.81|2929.81|2930|2930|2929.81|2929.81|0
1639475960000|2021-12-14 09:59:20|2929.83|2929.83|2929.01|2929.01|2929.96|2929.96|2929.01|2929.01|0
1639475990000|2021-12-14 09:59:50|2928.87|2928.87|2928.32|2928.32|2928.87|2928.87|2928.27|2928.27|0
1639476000000|2021-12-14 10:00:00|2928.17|2928.17|2927.84|2927.84|2928.17|2928.17|2927.84|2927.84|0
1639476010000|2021-12-14 10:00:10|2927.99|2927.99|2927.84|2927.84|2927.99|2927.99|2927.84|2927.84|0
1639476020000|2021-12-14 10:00:20|2927.88|2927.88|2928.17|2928.17|2928.53|2928.53|2927.88|2927.88|0
1639476040000|2021-12-14 10:00:40|2928.1|2928.1|2927.87|2927.87|2928.16|2928.16|2927.87|2927.87|0
1639476060000|2021-12-14 10:01:00|2927.83|2927.83|2927.55|2927.55|2927.83|2927.83|2927.55|2927.55|0
1639476070000|2021-12-14 10:01:10|2927.44|2927.44|2927.07|2927.07|2927.44|2927.44|2927.07|2927.07|0
1639476080000|2021-12-14 10:01:20|2926.93|2926.93|2926.63|2926.63|2926.93|2926.93|2926.63|2926.63|0
1639476090000|2021-12-14 10:01:30|2926.41|2926.41|2926.41|2926.41|2926.41|2926.41|2926.41|2926.41|0
1639476100000|2021-12-14 10:01:40|2926.39|2926.39|2926.43|2926.43|2926.43|2926.43|2926.35|2926.35|0
1639476110000|2021-12-14 10:01:50|2926.37|2926.37|2926.35|2926.35|2926.37|2926.37|2926.24|2926.24|0
1639476120000|2021-12-14 10:02:00|2926.22|2926.22|2925.59|2925.59|2926.22|2926.22|2925.59|2925.59|0
1639476130000|2021-12-14 10:02:10|2925.6|2925.6|2926.2|2926.2|2926.25|2926.25|2925.6|2925.6|0
1639476150000|2021-12-14 10:02:30|2926.1|2926.1|2926.1|2926.1|2926.1|2926.1|2926.1|2926.1|0
1639476160000|2021-12-14 10:02:40|2926.03|2926.03|2925.92|2925.92|2926.03|2926.03|2925.77|2925.77|0
1639476170000|2021-12-14 10:02:50|2925.79|2925.79|2925.64|2925.64|2925.79|2925.79|2925.64|2925.64|0
1639476180000|2021-12-14 10:03:00|2925.44|2925.44|2925.83|2925.83|2925.83|2925.83|2925.31|2925.31|0
1639476190000|2021-12-14 10:03:10|2925.69|2925.69|2925.62|2925.62|2925.69|2925.69|2925.28|2925.28|0
1639476200000|2021-12-14 10:03:20|2925.75|2925.75|2925.6|2925.6|2925.75|2925.75|2925.6|2925.6|0
1639476220000|2021-12-14 10:03:40|2925.89|2925.89|2925.89|2925.89|2925.89|2925.89|2925.89|2925.89|0
1639476230000|2021-12-14 10:03:50|2926.01|2926.01|2926.04|2926.04|2926.04|2926.04|2925.89|2925.89|0
1639476250000|2021-12-14 10:04:10|2926.07|2926.07|2926.12|2926.12|2926.2|2926.2|2926.06|2926.06|0
1639476260000|2021-12-14 10:04:20|2926.26|2926.26|2926.13|2926.13|2926.26|2926.26|2926.12|2926.12|0
1639476270000|2021-12-14 10:04:30|2926.2|2926.2|2926.25|2926.25|2926.25|2926.25|2926.2|2926.2|0
1639476280000|2021-12-14 10:04:40|2926.23|2926.23|2926.12|2926.12|2926.25|2926.25|2926.1|2926.1|0
1639476290000|2021-12-14 10:04:50|2926.19|2926.19|2926.1|2926.1|2926.23|2926.23|2926.08|2926.08|0
1639476300000|2021-12-14 10:05:00|2926.16|2926.16|2926.28|2926.28|2926.28|2926.28|2926.16|2926.16|0
1639476310000|2021-12-14 10:05:10|2926.24|2926.24|2925.71|2925.71|2926.24|2926.24|2925.71|2925.71|0
1639476320000|2021-12-14 10:05:20|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|0
1639476330000|2021-12-14 10:05:30|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|0
1639476340000|2021-12-14 10:05:40|2925.6|2925.6|2925.26|2925.26|2925.6|2925.6|2925.26|2925.26|0
1639476350000|2021-12-14 10:05:50|2925.13|2925.13|2925.13|2925.13|2925.26|2925.26|2925.02|2925.02|0
1639476360000|2021-12-14 10:06:00|2925.02|2925.02|2925.09|2925.09|2925.24|2925.24|2924.89|2924.89|0
1639476380000|2021-12-14 10:06:20|2925.33|2925.33|2925.46|2925.46|2925.46|2925.46|2925.33|2925.33|0
1639476390000|2021-12-14 10:06:30|2925.31|2925.31|2925.49|2925.49|2925.49|2925.49|2925.24|2925.24|0
1639476400000|2021-12-14 10:06:40|2925.47|2925.47|2925.49|2925.49|2925.49|2925.49|2925.34|2925.34|0
1639476410000|2021-12-14 10:06:50|2925.6|2925.6|2925.52|2925.52|2925.64|2925.64|2925.32|2925.32|0
1639476420000|2021-12-14 10:07:00|2925.53|2925.53|2926.15|2926.15|2926.15|2926.15|2925.53|2925.53|0
1639476430000|2021-12-14 10:07:10|2926.27|2926.27|2926.33|2926.33|2926.33|2926.33|2926.27|2926.27|0
1639476440000|2021-12-14 10:07:20|2926.45|2926.45|2926.52|2926.52|2926.52|2926.52|2926.45|2926.45|0
1639476450000|2021-12-14 10:07:30|2926.4|2926.4|2926.1|2926.1|2926.4|2926.4|2926.1|2926.1|0
1639476460000|2021-12-14 10:07:40|2926.25|2926.25|2926.25|2926.25|2926.37|2926.37|2926.25|2926.25|0
1639476470000|2021-12-14 10:07:50|2926.12|2926.12|2926.24|2926.24|2926.24|2926.24|2926.12|2926.12|0
1639476500000|2021-12-14 10:08:20|2926.36|2926.36|2926.49|2926.49|2926.49|2926.49|2926.24|2926.24|0
1639476510000|2021-12-14 10:08:30|2926.62|2926.62|2926.75|2926.75|2926.75|2926.75|2926.62|2926.62|0
1639476520000|2021-12-14 10:08:40|2926.95|2926.95|2927.08|2927.08|2927.08|2927.08|2926.95|2926.95|0
1639476540000|2021-12-14 10:09:00|2927.36|2927.36|2926.7|2926.7|2927.36|2927.36|2926.7|2926.7|0
1639476550000|2021-12-14 10:09:10|2926.58|2926.58|2926.58|2926.58|2926.58|2926.58|2926.58|2926.58|0
1639476560000|2021-12-14 10:09:20|2926.46|2926.46|2926.57|2926.57|2926.57|2926.57|2926.46|2926.46|0
1639476580000|2021-12-14 10:09:40|2926.45|2926.45|2926.75|2926.75|2926.75|2926.75|2926.45|2926.45|0
1639476590000|2021-12-14 10:09:50|2926.81|2926.81|2926.94|2926.94|2926.94|2926.94|2926.81|2926.81|0
1639476600000|2021-12-14 10:10:00|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|2926.67|2926.67|0
1639476610000|2021-12-14 10:10:10|2926.38|2926.38|2926.23|2926.23|2926.38|2926.38|2926.23|2926.23|0
1639476620000|2021-12-14 10:10:20|2926.08|2926.08|2925.23|2925.23|2926.23|2926.23|2925.23|2925.23|0
1639476630000|2021-12-14 10:10:30|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|0
1639476640000|2021-12-14 10:10:40|2925.52|2925.52|2925.75|2925.75|2925.75|2925.75|2925.52|2925.52|0
1639476650000|2021-12-14 10:10:50|2925.63|2925.63|2925.76|2925.76|2925.76|2925.76|2925.63|2925.63|0
1639476660000|2021-12-14 10:11:00|2925.88|2925.88|2925.59|2925.59|2925.88|2925.88|2925.59|2925.59|0
1639476680000|2021-12-14 10:11:20|2925.45|2925.45|2925.45|2925.45|2925.45|2925.45|2925.45|2925.45|0
1639476710000|2021-12-14 10:11:50|2925.52|2925.52|2925.27|2925.27|2925.52|2925.52|2925.27|2925.27|0
1639476720000|2021-12-14 10:12:00|2925.41|2925.41|2925.54|2925.54|2925.54|2925.54|2925.41|2925.41|0
1639476730000|2021-12-14 10:12:10|2925.98|2925.98|2925.96|2925.96|2925.98|2925.98|2925.96|2925.96|0
1639476740000|2021-12-14 10:12:20|2926.03|2926.03|2925.96|2925.96|2926.03|2926.03|2925.96|2925.96|0
1639476750000|2021-12-14 10:12:30|2926|2926|2925.98|2925.98|2926|2926|2925.98|2925.98|0
1639476760000|2021-12-14 10:12:40|2925.96|2925.96|2926.02|2926.02|2926.02|2926.02|2925.96|2925.96|0
1639476770000|2021-12-14 10:12:50|2926|2926|2926|2926|2926|2926|2926|2926|0
1639476780000|2021-12-14 10:13:00|2925.88|2925.88|2925.94|2925.94|2925.94|2925.94|2925.88|2925.88|0
1639476790000|2021-12-14 10:13:10|2925.81|2925.81|2926.32|2926.32|2926.34|2926.34|2925.78|2925.78|0
1639476800000|2021-12-14 10:13:20|2926.29|2926.29|2926.29|2926.29|2926.29|2926.29|2926.29|2926.29|0
1639476810000|2021-12-14 10:13:30|2926.22|2926.22|2925.94|2925.94|2926.27|2926.27|2925.94|2925.94|0
1639476820000|2021-12-14 10:13:40|2925.92|2925.92|2925.94|2925.94|2925.94|2925.94|2925.92|2925.92|0
1639476830000|2021-12-14 10:13:50|2926|2926|2926.06|2926.06|2926.06|2926.06|2926|2926|0
1639476840000|2021-12-14 10:14:00|2926.13|2926.13|2926.18|2926.18|2926.29|2926.29|2926.13|2926.13|0
1639476850000|2021-12-14 10:14:10|2926.08|2926.08|2926.18|2926.18|2926.18|2926.18|2926.08|2926.08|0
1639476860000|2021-12-14 10:14:20|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|2926.13|2926.13|0
1639476870000|2021-12-14 10:14:30|2926.18|2926.18|2926.01|2926.01|2926.18|2926.18|2925.94|2925.94|0
1639476880000|2021-12-14 10:14:40|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|0
1639476900000|2021-12-14 10:15:00|2926.22|2926.22|2926.27|2926.27|2926.27|2926.27|2926.22|2926.22|0
1639476920000|2021-12-14 10:15:20|2926.47|2926.47|2926.55|2926.55|2926.84|2926.84|2926.47|2926.47|0
1639476930000|2021-12-14 10:15:30|2926.6|2926.6|2926.6|2926.6|2926.6|2926.6|2926.6|2926.6|0
1639476940000|2021-12-14 10:15:40|2926.53|2926.53|2926.28|2926.28|2926.53|2926.53|2926.28|2926.28|0
1639476950000|2021-12-14 10:15:50|2926.07|2926.07|2925.4|2925.4|2926.07|2926.07|2925.25|2925.25|0
1639476960000|2021-12-14 10:16:00|2925.53|2925.53|2925.37|2925.37|2925.53|2925.53|2925.37|2925.37|0
1639476970000|2021-12-14 10:16:10|2925.31|2925.31|2925.18|2925.18|2925.31|2925.31|2925.18|2925.18|0
1639476980000|2021-12-14 10:16:20|2924.99|2924.99|2924.93|2924.93|2924.99|2924.99|2924.93|2924.93|0
1639476990000|2021-12-14 10:16:30|2925.05|2925.05|2924.99|2924.99|2925.05|2925.05|2924.99|2924.99|0
1639477020000|2021-12-14 10:17:00|2925.58|2925.58|2925.78|2925.78|2925.78|2925.78|2925.58|2925.58|0
1639477040000|2021-12-14 10:17:20|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|0
1639477050000|2021-12-14 10:17:30|2926.18|2926.18|2926.22|2926.22|2926.22|2926.22|2925.98|2925.98|0
1639477060000|2021-12-14 10:17:40|2926.01|2926.01|2926.3|2926.3|2926.3|2926.3|2926.01|2926.01|0
1639477070000|2021-12-14 10:17:50|2927.04|2927.04|2927.48|2927.48|2927.48|2927.48|2927.04|2927.04|0
1639477080000|2021-12-14 10:18:00|2927.53|2927.53|2927.58|2927.58|2927.58|2927.58|2927.53|2927.53|0
1639477100000|2021-12-14 10:18:20|2927.56|2927.56|2927.56|2927.56|2927.56|2927.56|2927.56|2927.56|0
1639477110000|2021-12-14 10:18:30|2927.62|2927.62|2927.62|2927.62|2927.62|2927.62|2927.62|2927.62|0
1639477120000|2021-12-14 10:18:40|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|0
1639477130000|2021-12-14 10:18:50|2927.71|2927.71|2927.82|2927.82|2927.82|2927.82|2927.71|2927.71|0
1639477140000|2021-12-14 10:19:00|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|0
1639477160000|2021-12-14 10:19:20|2927.59|2927.59|2927.56|2927.56|2927.69|2927.69|2927.56|2927.56|0
1639477170000|2021-12-14 10:19:30|2927.42|2927.42|2926.32|2926.32|2927.42|2927.42|2926.32|2926.32|0
1639477180000|2021-12-14 10:19:40|2926.38|2926.38|2926.38|2926.38|2926.38|2926.38|2926.38|2926.38|0
1639477200000|2021-12-14 10:20:00|2926.44|2926.44|2927.55|2927.55|2927.55|2927.55|2926.31|2926.31|0
1639477220000|2021-12-14 10:20:20|2927.33|2927.33|2927.27|2927.27|2927.33|2927.33|2927.27|2927.27|0
1639477260000|2021-12-14 10:21:00|2927.39|2927.39|2927.73|2927.73|2927.73|2927.73|2927.39|2927.39|0
1639477280000|2021-12-14 10:21:20|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|0
1639477290000|2021-12-14 10:21:30|2927.39|2927.39|2927.39|2927.39|2927.39|2927.39|2927.39|2927.39|0
1639477300000|2021-12-14 10:21:40|2927.41|2927.41|2927.18|2927.18|2927.41|2927.41|2927.18|2927.18|0
1639477310000|2021-12-14 10:21:50|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|0
1639477320000|2021-12-14 10:22:00|2926.89|2926.89|2926.89|2926.89|2926.89|2926.89|2926.89|2926.89|0
1639477330000|2021-12-14 10:22:10|2927.01|2927.01|2926.9|2926.9|2927.01|2927.01|2926.9|2926.9|0
1639477340000|2021-12-14 10:22:20|2926.75|2926.75|2926.75|2926.75|2926.75|2926.75|2926.75|2926.75|0
1639477360000|2021-12-14 10:22:40|2926.86|2926.86|2927.02|2927.02|2927.02|2927.02|2926.86|2926.86|0
1639477370000|2021-12-14 10:22:50|2927.13|2927.13|2927.26|2927.26|2927.26|2927.26|2927.13|2927.13|0
1639477380000|2021-12-14 10:23:00|2927.44|2927.44|2927.53|2927.53|2927.64|2927.64|2927.44|2927.44|0
1639477400000|2021-12-14 10:23:20|2927.42|2927.42|2927.4|2927.4|2927.42|2927.42|2927.4|2927.4|0
1639477410000|2021-12-14 10:23:30|2927.34|2927.34|2927.34|2927.34|2927.34|2927.34|2927.34|2927.34|0
1639477420000|2021-12-14 10:23:40|2927.21|2927.21|2927.21|2927.21|2927.21|2927.21|2927.21|2927.21|0
1639477440000|2021-12-14 10:24:00|2927.27|2927.27|2927.39|2927.39|2927.39|2927.39|2927.27|2927.27|0
1639477450000|2021-12-14 10:24:10|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|0
1639477460000|2021-12-14 10:24:20|2927.38|2927.38|2927.54|2927.54|2927.54|2927.54|2927.38|2927.38|0
1639477490000|2021-12-14 10:24:50|2927.58|2927.58|2927.54|2927.54|2927.58|2927.58|2927.54|2927.54|0
1639477500000|2021-12-14 10:25:00|2927.4|2927.4|2927.33|2927.33|2927.4|2927.4|2927.33|2927.33|0
1639477540000|2021-12-14 10:25:40|2927.21|2927.21|2927.07|2927.07|2927.21|2927.21|2927.07|2927.07|0
1639477560000|2021-12-14 10:26:00|2927.05|2927.05|2927.05|2927.05|2927.05|2927.05|2927.05|2927.05|0
1639477570000|2021-12-14 10:26:10|2927.02|2927.02|2927|2927|2927.02|2927.02|2927|2927|0
1639477600000|2021-12-14 10:26:40|2926.93|2926.93|2927|2927|2927|2927|2926.93|2926.93|0
1639477620000|2021-12-14 10:27:00|2927.06|2927.06|2927.13|2927.13|2927.13|2927.13|2927|2927|0
1639477650000|2021-12-14 10:27:30|2926.84|2926.84|2926.84|2926.84|2926.84|2926.84|2926.84|2926.84|0
1639477670000|2021-12-14 10:27:50|2926.69|2926.69|2926.46|2926.46|2926.69|2926.69|2926.46|2926.46|0
1639477680000|2021-12-14 10:28:00|2926.43|2926.43|2926.26|2926.26|2926.43|2926.43|2926.26|2926.26|0
1639477690000|2021-12-14 10:28:10|2926.25|2926.25|2926.25|2926.25|2926.25|2926.25|2926.1|2926.1|0
1639477700000|2021-12-14 10:28:20|2926.31|2926.31|2926.52|2926.52|2926.52|2926.52|2926.26|2926.26|0
1639477740000|2021-12-14 10:29:00|2926.63|2926.63|2926.51|2926.51|2926.63|2926.63|2926.37|2926.37|0
1639477760000|2021-12-14 10:29:20|2926.96|2926.96|2926.71|2926.71|2926.96|2926.96|2926.71|2926.71|0
1639477770000|2021-12-14 10:29:30|2926.65|2926.65|2926.6|2926.6|2926.65|2926.65|2926.6|2926.6|0
1639477780000|2021-12-14 10:29:40|2926.31|2926.31|2926.26|2926.26|2926.31|2926.31|2926.26|2926.26|0
1639477800000|2021-12-14 10:30:00|2926.3|2926.3|2926.28|2926.28|2926.3|2926.3|2926.28|2926.28|0
1639477810000|2021-12-14 10:30:10|2926.05|2926.05|2925.83|2925.83|2926.05|2926.05|2925.71|2925.71|0
1639477820000|2021-12-14 10:30:20|2925.62|2925.62|2925.72|2925.72|2925.72|2925.72|2925.62|2925.62|0
1639477830000|2021-12-14 10:30:30|2926.02|2926.02|2926.16|2926.16|2926.16|2926.16|2926.02|2926.02|0
1639477840000|2021-12-14 10:30:40|2925.96|2925.96|2925.93|2925.93|2925.96|2925.96|2925.93|2925.93|0
1639477860000|2021-12-14 10:31:00|2925.82|2925.82|2926.27|2926.27|2926.27|2926.27|2925.82|2925.82|0
1639477870000|2021-12-14 10:31:10|2926.4|2926.4|2926.64|2926.64|2926.64|2926.64|2926.4|2926.4|0
1639477880000|2021-12-14 10:31:20|2926.62|2926.62|2926.61|2926.61|2926.62|2926.62|2926.61|2926.61|0
1639477890000|2021-12-14 10:31:30|2926.72|2926.72|2926.72|2926.72|2926.72|2926.72|2926.72|2926.72|0
1639477900000|2021-12-14 10:31:40|2927.46|2927.46|2927.6|2927.6|2927.6|2927.6|2927.46|2927.46|0
1639477920000|2021-12-14 10:32:00|2927.73|2927.73|2927.73|2927.73|2927.73|2927.73|2927.73|2927.73|0
1639477940000|2021-12-14 10:32:20|2927.67|2927.67|2927.67|2927.67|2927.67|2927.67|2927.67|2927.67|0
1639477950000|2021-12-14 10:32:30|2927.57|2927.57|2927.67|2927.67|2927.67|2927.67|2927.57|2927.57|0
1639477960000|2021-12-14 10:32:40|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|0
1639477970000|2021-12-14 10:32:50|2927.54|2927.54|2927.64|2927.64|2927.64|2927.64|2927.54|2927.54|0
1639477980000|2021-12-14 10:33:00|2927.84|2927.84|2927.84|2927.84|2927.84|2927.84|2927.84|2927.84|0
1639477990000|2021-12-14 10:33:10|2927.55|2927.55|2927.06|2927.06|2927.55|2927.55|2926.66|2926.66|0
1639478030000|2021-12-14 10:33:50|2926.93|2926.93|2927|2927|2927|2927|2926.93|2926.93|0
1639478060000|2021-12-14 10:34:20|2927.12|2927.12|2927.24|2927.24|2927.24|2927.24|2927.12|2927.12|0
1639478070000|2021-12-14 10:34:30|2927.22|2927.22|2927.19|2927.19|2927.22|2927.22|2927.19|2927.19|0
1639478100000|2021-12-14 10:35:00|2927.17|2927.17|2927.36|2927.36|2927.36|2927.36|2927.07|2927.07|0
1639478120000|2021-12-14 10:35:20|2927.51|2927.51|2927.49|2927.49|2927.51|2927.51|2927.49|2927.49|0
1639478130000|2021-12-14 10:35:30|2927.72|2927.72|2928.08|2928.08|2928.08|2928.08|2927.72|2927.72|0
1639478150000|2021-12-14 10:35:50|2928.15|2928.15|2928.48|2928.48|2928.48|2928.48|2928.15|2928.15|0
1639478170000|2021-12-14 10:36:10|2928.22|2928.22|2928.22|2928.22|2928.22|2928.22|2928.15|2928.15|0
1639478180000|2021-12-14 10:36:20|2928.18|2928.18|2928.18|2928.18|2928.18|2928.18|2928.18|2928.18|0
1639478190000|2021-12-14 10:36:30|2928.3|2928.3|2928.3|2928.3|2928.3|2928.3|2928.3|2928.3|0
1639478200000|2021-12-14 10:36:40|2928.37|2928.37|2928.43|2928.43|2928.43|2928.43|2928.33|2928.33|0
1639478210000|2021-12-14 10:36:50|2928.55|2928.55|2928.58|2928.58|2928.66|2928.66|2928.55|2928.55|0
1639478220000|2021-12-14 10:37:00|2928.47|2928.47|2928.47|2928.47|2928.47|2928.47|2928.47|2928.47|0
1639478230000|2021-12-14 10:37:10|2928.81|2928.81|2928.81|2928.81|2928.81|2928.81|2928.81|2928.81|0
1639478240000|2021-12-14 10:37:20|2928.98|2928.98|2928.88|2928.88|2928.98|2928.98|2928.88|2928.88|0
1639478250000|2021-12-14 10:37:30|2928.87|2928.87|2928.99|2928.99|2928.99|2928.99|2928.87|2928.87|0
1639478260000|2021-12-14 10:37:40|2929.24|2929.24|2929.27|2929.27|2929.3|2929.3|2929.24|2929.24|0
1639478270000|2021-12-14 10:37:50|2929.32|2929.32|2929.33|2929.33|2929.33|2929.33|2929.32|2929.32|0
1639478280000|2021-12-14 10:38:00|2930.06|2930.06|2929.92|2929.92|2930.06|2930.06|2929.71|2929.71|0
1639478290000|2021-12-14 10:38:10|2929.9|2929.9|2929.94|2929.94|2929.94|2929.94|2929.9|2929.9|0
1639478300000|2021-12-14 10:38:20|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|0
1639478310000|2021-12-14 10:38:30|2929.65|2929.65|2929.65|2929.65|2929.7|2929.7|2929.65|2929.65|0
1639478330000|2021-12-14 10:38:50|2929.5|2929.5|2929.2|2929.2|2929.5|2929.5|2929.2|2929.2|0
1639478340000|2021-12-14 10:39:00|2929.08|2929.08|2929.01|2929.01|2929.08|2929.08|2928.77|2928.77|0
1639478390000|2021-12-14 10:39:50|2928.73|2928.73|2928.73|2928.73|2928.73|2928.73|2928.73|2928.73|0
1639478400000|2021-12-14 10:40:00|2928.67|2928.67|2928.81|2928.81|2928.81|2928.81|2928.67|2928.67|0
1639478420000|2021-12-14 10:40:20|2928.66|2928.66|2928.66|2928.66|2928.66|2928.66|2928.66|2928.66|0
1639478440000|2021-12-14 10:40:40|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|0
1639478450000|2021-12-14 10:40:50|2928.86|2928.86|2928.83|2928.83|2928.86|2928.86|2928.83|2928.83|0
1639478470000|2021-12-14 10:41:10|2928.98|2928.98|2928.98|2928.98|2928.98|2928.98|2928.98|2928.98|0
1639478500000|2021-12-14 10:41:40|2929.57|2929.57|2929.2|2929.2|2929.57|2929.57|2929.2|2929.2|0
1639478510000|2021-12-14 10:41:50|2929.26|2929.26|2929.48|2929.48|2929.48|2929.48|2929.26|2929.26|0
1639478520000|2021-12-14 10:42:00|2929.46|2929.46|2929.44|2929.44|2929.46|2929.46|2929.13|2929.13|0
1639478530000|2021-12-14 10:42:10|2929.11|2929.11|2929.38|2929.38|2929.38|2929.38|2929.11|2929.11|0
1639478540000|2021-12-14 10:42:20|2929.61|2929.61|2929.55|2929.55|2929.61|2929.61|2929.5|2929.5|0
1639478550000|2021-12-14 10:42:30|2929.6|2929.6|2929.4|2929.4|2929.6|2929.6|2929.4|2929.4|0
1639478560000|2021-12-14 10:42:40|2929.46|2929.46|2929.4|2929.4|2929.46|2929.46|2929.4|2929.4|0
1639478570000|2021-12-14 10:42:50|2929.35|2929.35|2929.47|2929.47|2929.72|2929.72|2929.35|2929.35|0
1639478580000|2021-12-14 10:43:00|2929.42|2929.42|2929.19|2929.19|2929.42|2929.42|2929.19|2929.19|0
1639478600000|2021-12-14 10:43:20|2929.13|2929.13|2929.13|2929.13|2929.13|2929.13|2929.13|2929.13|0
1639478610000|2021-12-14 10:43:30|2929.06|2929.06|2929.06|2929.06|2929.06|2929.06|2929.06|2929.06|0
1639478630000|2021-12-14 10:43:50|2929.3|2929.3|2929.33|2929.33|2929.33|2929.33|2929.23|2929.23|0
1639478640000|2021-12-14 10:44:00|2929.58|2929.58|2929.46|2929.46|2929.8|2929.8|2929.46|2929.46|0
1639478650000|2021-12-14 10:44:10|2929.62|2929.62|2929.62|2929.62|2929.62|2929.62|2929.62|2929.62|0
1639478670000|2021-12-14 10:44:30|2929.74|2929.74|2929.98|2929.98|2929.98|2929.98|2929.74|2929.74|0
1639478680000|2021-12-14 10:44:40|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|0
1639478690000|2021-12-14 10:44:50|2929.57|2929.57|2929.78|2929.78|2929.93|2929.93|2929.57|2929.57|0
1639478700000|2021-12-14 10:45:00|2929.9|2929.9|2929.4|2929.4|2929.9|2929.9|2929.4|2929.4|0
1639478710000|2021-12-14 10:45:10|2929.38|2929.38|2929.35|2929.35|2929.38|2929.38|2929.35|2929.35|0
1639478720000|2021-12-14 10:45:20|2929.41|2929.41|2929.12|2929.12|2929.41|2929.41|2929.12|2929.12|0
1639478730000|2021-12-14 10:45:30|2929|2929|2929|2929|2929|2929|2929|2929|0
1639478740000|2021-12-14 10:45:40|2929.12|2929.12|2929|2929|2929.12|2929.12|2929|2929|0
1639478750000|2021-12-14 10:45:50|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|0
1639478760000|2021-12-14 10:46:00|2928.53|2928.53|2928.53|2928.53|2928.53|2928.53|2928.53|2928.53|0
1639478770000|2021-12-14 10:46:10|2928.87|2928.87|2928.87|2928.87|2928.87|2928.87|2928.87|2928.87|0
1639478790000|2021-12-14 10:46:30|2928.86|2928.86|2928.86|2928.86|2928.86|2928.86|2928.86|2928.86|0
1639478810000|2021-12-14 10:46:50|2928.8|2928.8|2928.8|2928.8|2928.8|2928.8|2928.8|2928.8|0
1639478850000|2021-12-14 10:47:30|2928.65|2928.65|2928.65|2928.65|2928.65|2928.65|2928.65|2928.65|0
1639478870000|2021-12-14 10:47:50|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|0
1639478890000|2021-12-14 10:48:10|2928.54|2928.54|2928.49|2928.49|2928.54|2928.54|2928.49|2928.49|0
1639478900000|2021-12-14 10:48:20|2928.26|2928.26|2928.04|2928.04|2928.26|2928.26|2928.04|2928.04|0
1639478910000|2021-12-14 10:48:30|2927.75|2927.75|2927.27|2927.27|2927.75|2927.75|2927.27|2927.27|0
1639478920000|2021-12-14 10:48:40|2927.4|2927.4|2927.4|2927.4|2927.4|2927.4|2927.4|2927.4|0
1639478930000|2021-12-14 10:48:50|2927.29|2927.29|2927.18|2927.18|2927.29|2927.29|2927.18|2927.18|0
1639478940000|2021-12-14 10:49:00|2927.11|2927.11|2927.11|2927.11|2927.11|2927.11|2927.11|2927.11|0
1639478950000|2021-12-14 10:49:10|2927.55|2927.55|2927.26|2927.26|2927.55|2927.55|2927.26|2927.26|0
1639478960000|2021-12-14 10:49:20|2927.19|2927.19|2927.19|2927.19|2927.19|2927.19|2927.19|2927.19|0
1639478970000|2021-12-14 10:49:30|2927.05|2927.05|2927.49|2927.49|2927.49|2927.49|2926.97|2926.97|0
1639478980000|2021-12-14 10:49:40|2927.43|2927.43|2927.43|2927.43|2927.43|2927.43|2927.43|2927.43|0
1639478990000|2021-12-14 10:49:50|2927.38|2927.38|2927.14|2927.14|2927.5|2927.5|2927.14|2927.14|0
1639479000000|2021-12-14 10:50:00|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|0
1639479010000|2021-12-14 10:50:10|2927.43|2927.43|2927.21|2927.21|2927.43|2927.43|2927.21|2927.21|0
1639479020000|2021-12-14 10:50:20|2927.08|2927.08|2927.08|2927.08|2927.08|2927.08|2927.08|2927.08|0
1639479030000|2021-12-14 10:50:30|2927.21|2927.21|2927.21|2927.21|2927.21|2927.21|2927.21|2927.21|0
1639479060000|2021-12-14 10:51:00|2927.33|2927.33|2927.21|2927.21|2927.45|2927.45|2927.21|2927.21|0
1639479070000|2021-12-14 10:51:10|2927.07|2927.07|2927.25|2927.25|2927.25|2927.25|2927.02|2927.02|0
1639479080000|2021-12-14 10:51:20|2927.35|2927.35|2927.41|2927.41|2927.41|2927.41|2927.35|2927.35|0
1639479090000|2021-12-14 10:51:30|2927.26|2927.26|2926.37|2926.37|2927.26|2927.26|2926.37|2926.37|0
1639479100000|2021-12-14 10:51:40|2926.35|2926.35|2926.29|2926.29|2926.35|2926.35|2926.29|2926.29|0
1639479110000|2021-12-14 10:51:50|2926.35|2926.35|2926.35|2926.35|2926.35|2926.35|2926.35|2926.35|0
1639479120000|2021-12-14 10:52:00|2926.22|2926.22|2926.29|2926.29|2926.29|2926.29|2926.22|2926.22|0
1639479130000|2021-12-14 10:52:10|2926.21|2926.21|2926.19|2926.19|2926.21|2926.21|2926.19|2926.19|0
1639479140000|2021-12-14 10:52:20|2926.39|2926.39|2926.42|2926.42|2926.42|2926.42|2926.27|2926.27|0
1639479150000|2021-12-14 10:52:30|2926.62|2926.62|2926.74|2926.74|2926.74|2926.74|2926.62|2926.62|0
1639479160000|2021-12-14 10:52:40|2926.44|2926.44|2926.44|2926.44|2926.44|2926.44|2926.44|2926.44|0
1639479170000|2021-12-14 10:52:50|2926.56|2926.56|2926.68|2926.68|2926.8|2926.8|2926.56|2926.56|0
1639479180000|2021-12-14 10:53:00|2926.75|2926.75|2926.75|2926.75|2926.75|2926.75|2926.75|2926.75|0
1639479200000|2021-12-14 10:53:20|2926.8|2926.8|2926.8|2926.8|2926.8|2926.8|2926.8|2926.8|0
1639479210000|2021-12-14 10:53:30|2926.85|2926.85|2926.49|2926.49|2926.85|2926.85|2926.49|2926.49|0
1639479220000|2021-12-14 10:53:40|2927.05|2927.05|2927.33|2927.33|2927.33|2927.33|2927.05|2927.05|0
1639479230000|2021-12-14 10:53:50|2927.4|2927.4|2927.4|2927.4|2927.4|2927.4|2927.4|2927.4|0
1639479240000|2021-12-14 10:54:00|2927.28|2927.28|2927.28|2927.28|2927.28|2927.28|2927.28|2927.28|0
1639479250000|2021-12-14 10:54:10|2927.16|2927.16|2927.16|2927.16|2927.16|2927.16|2927.16|2927.16|0
1639479270000|2021-12-14 10:54:30|2927.01|2927.01|2927.12|2927.12|2927.12|2927.12|2927.01|2927.01|0
1639479280000|2021-12-14 10:54:40|2927.22|2927.22|2927.35|2927.35|2927.35|2927.35|2927.22|2927.22|0
1639479290000|2021-12-14 10:54:50|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|0
1639479300000|2021-12-14 10:55:00|2927.46|2927.46|2927.46|2927.46|2927.46|2927.46|2927.46|2927.46|0
1639479310000|2021-12-14 10:55:10|2927.23|2927.23|2927.23|2927.23|2927.23|2927.23|2927.23|2927.23|0
1639479320000|2021-12-14 10:55:20|2927.35|2927.35|2927.35|2927.35|2927.35|2927.35|2927.35|2927.35|0
1639479330000|2021-12-14 10:55:30|2927.47|2927.47|2927.47|2927.47|2927.47|2927.47|2927.47|2927.47|0
1639479340000|2021-12-14 10:55:40|2927.28|2927.28|2927.22|2927.22|2927.28|2927.28|2927.22|2927.22|0
1639479360000|2021-12-14 10:56:00|2927.37|2927.37|2927.88|2927.88|2927.88|2927.88|2927.37|2927.37|0
1639479380000|2021-12-14 10:56:20|2928.08|2928.08|2928.08|2928.08|2928.08|2928.08|2928.08|2928.08|0
1639479400000|2021-12-14 10:56:40|2928.06|2928.06|2928.06|2928.06|2928.06|2928.06|2928.06|2928.06|0
1639479410000|2021-12-14 10:56:50|2928.1|2928.1|2928.1|2928.1|2928.1|2928.1|2928.1|2928.1|0
1639479420000|2021-12-14 10:57:00|2927.98|2927.98|2927.98|2927.98|2927.98|2927.98|2927.98|2927.98|0
1639479440000|2021-12-14 10:57:20|2928.09|2928.09|2928.09|2928.09|2928.09|2928.09|2928.09|2928.09|0
1639479450000|2021-12-14 10:57:30|2928.38|2928.38|2928.38|2928.38|2928.38|2928.38|2928.38|2928.38|0
1639479460000|2021-12-14 10:57:40|2928.23|2928.23|2928.23|2928.23|2928.23|2928.23|2928.23|2928.23|0
1639479480000|2021-12-14 10:58:00|2928.35|2928.35|2928.35|2928.35|2928.35|2928.35|2928.35|2928.35|0
1639479490000|2021-12-14 10:58:10|2928.29|2928.29|2927.99|2927.99|2928.29|2928.29|2927.99|2927.99|0
1639479500000|2021-12-14 10:58:20|2928.12|2928.12|2928.81|2928.81|2928.81|2928.81|2928.12|2928.12|0
1639479520000|2021-12-14 10:58:40|2928.94|2928.94|2928.88|2928.88|2928.94|2928.94|2928.88|2928.88|0
1639479540000|2021-12-14 10:59:00|2929.11|2929.11|2929.12|2929.12|2929.12|2929.12|2929|2929|0
1639479580000|2021-12-14 10:59:40|2929.53|2929.53|2929.41|2929.41|2929.53|2929.53|2929.41|2929.41|0
1639479600000|2021-12-14 11:00:00|2929.3|2929.3|2929.26|2929.26|2929.3|2929.3|2929.15|2929.15|0
1639479610000|2021-12-14 11:00:10|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|0
1639479620000|2021-12-14 11:00:20|2929.3|2929.3|2929.3|2929.3|2929.3|2929.3|2929.3|2929.3|0
1639479630000|2021-12-14 11:00:30|2929.27|2929.27|2929.27|2929.27|2929.27|2929.27|2929.27|2929.27|0
1639479650000|2021-12-14 11:00:50|2929.41|2929.41|2929.41|2929.41|2929.41|2929.41|2929.41|2929.41|0
1639479680000|2021-12-14 11:01:20|2929.35|2929.35|2929.35|2929.35|2929.35|2929.35|2929.35|2929.35|0
1639479690000|2021-12-14 11:01:30|2929.45|2929.45|2929.45|2929.45|2929.45|2929.45|2929.45|2929.45|0
1639479700000|2021-12-14 11:01:40|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|0
1639479730000|2021-12-14 11:02:10|2929.54|2929.54|2929.54|2929.54|2929.54|2929.54|2929.54|2929.54|0
1639479740000|2021-12-14 11:02:20|2929.69|2929.69|2929.79|2929.79|2929.79|2929.79|2929.69|2929.69|0
1639479750000|2021-12-14 11:02:30|2929.48|2929.48|2929.38|2929.38|2929.48|2929.48|2929.38|2929.38|0
1639479760000|2021-12-14 11:02:40|2929.25|2929.25|2929.45|2929.45|2929.45|2929.45|2929.25|2929.25|0
1639479780000|2021-12-14 11:03:00|2929.51|2929.51|2929.58|2929.58|2929.58|2929.58|2929.51|2929.51|0
1639479790000|2021-12-14 11:03:10|2929.63|2929.63|2929.63|2929.63|2929.63|2929.63|2929.63|2929.63|0
1639479810000|2021-12-14 11:03:30|2929.69|2929.69|2929.81|2929.81|2929.81|2929.81|2929.69|2929.69|0
1639479820000|2021-12-14 11:03:40|2929.91|2929.91|2929.91|2929.91|2929.91|2929.91|2929.91|2929.91|0
1639479830000|2021-12-14 11:03:50|2929.81|2929.81|2929.81|2929.81|2929.81|2929.81|2929.81|2929.81|0
1639479860000|2021-12-14 11:04:20|2929.92|2929.92|2930.05|2930.05|2930.05|2930.05|2929.92|2929.92|0
1639479870000|2021-12-14 11:04:30|2930.12|2930.12|2930.12|2930.12|2930.12|2930.12|2930.12|2930.12|0
1639479880000|2021-12-14 11:04:40|2930.17|2930.17|2930.17|2930.17|2930.17|2930.17|2930.17|2930.17|0
1639479890000|2021-12-14 11:04:50|2930.61|2930.61|2930.32|2930.32|2930.61|2930.61|2930.17|2930.17|0
1639479900000|2021-12-14 11:05:00|2930.43|2930.43|2930.29|2930.29|2930.43|2930.43|2930.29|2930.29|0
1639479910000|2021-12-14 11:05:10|2930.43|2930.43|2930.43|2930.43|2930.43|2930.43|2930.43|2930.43|0
1639479930000|2021-12-14 11:05:30|2930.55|2930.55|2930.55|2930.55|2930.55|2930.55|2930.55|2930.55|0
1639479940000|2021-12-14 11:05:40|2930.43|2930.43|2930.43|2930.43|2930.43|2930.43|2930.43|2930.43|0
1639479960000|2021-12-14 11:06:00|2930.37|2930.37|2930.48|2930.48|2931|2931|2930.37|2930.37|0
1639479970000|2021-12-14 11:06:10|2930.47|2930.47|2930.53|2930.53|2930.53|2930.53|2930.47|2930.47|0
1639479980000|2021-12-14 11:06:20|2930.72|2930.72|2930.97|2930.97|2930.97|2930.97|2930.72|2930.72|0
1639479990000|2021-12-14 11:06:30|2931.01|2931.01|2931.01|2931.01|2931.01|2931.01|2931.01|2931.01|0
1639480000000|2021-12-14 11:06:40|2931.03|2931.03|2931.66|2931.66|2931.66|2931.66|2931.03|2931.03|0
1639480010000|2021-12-14 11:06:50|2931.78|2931.78|2931.67|2931.67|2931.78|2931.78|2931.67|2931.67|0
1639480020000|2021-12-14 11:07:00|2931.73|2931.73|2931.39|2931.39|2931.73|2931.73|2931.33|2931.33|0
1639480030000|2021-12-14 11:07:10|2931.27|2931.27|2931.24|2931.24|2931.31|2931.31|2931.21|2931.21|0
1639480040000|2021-12-14 11:07:20|2931.35|2931.35|2931.52|2931.52|2931.52|2931.52|2931.35|2931.35|0
1639480060000|2021-12-14 11:07:40|2931.64|2931.64|2931.58|2931.58|2931.64|2931.64|2931.58|2931.58|0
1639480070000|2021-12-14 11:07:50|2931.71|2931.71|2931.71|2931.71|2931.71|2931.71|2931.71|2931.71|0
1639480080000|2021-12-14 11:08:00|2931.67|2931.67|2932.03|2932.03|2932.03|2932.03|2931.67|2931.67|0
1639480090000|2021-12-14 11:08:10|2932.07|2932.07|2932.19|2932.19|2932.19|2932.19|2932.07|2932.07|0
1639480100000|2021-12-14 11:08:20|2932.78|2932.78|2932.9|2932.9|2932.9|2932.9|2932.78|2932.78|0
1639480110000|2021-12-14 11:08:30|2933.01|2933.01|2933.18|2933.18|2933.18|2933.18|2933.01|2933.01|0
1639480120000|2021-12-14 11:08:40|2933.62|2933.62|2933.49|2933.49|2933.64|2933.64|2933.49|2933.49|0
1639480130000|2021-12-14 11:08:50|2933.62|2933.62|2933.62|2933.62|2933.62|2933.62|2933.62|2933.62|0
1639480140000|2021-12-14 11:09:00|2933.33|2933.33|2934.21|2934.21|2934.21|2934.21|2933.33|2933.33|0
1639480150000|2021-12-14 11:09:10|2934.24|2934.24|2934.43|2934.43|2934.43|2934.43|2934.24|2934.24|0
1639480160000|2021-12-14 11:09:20|2934.33|2934.33|2934.33|2934.33|2934.33|2934.33|2934.33|2934.33|0
1639480170000|2021-12-14 11:09:30|2934.21|2934.21|2934.21|2934.21|2934.21|2934.21|2934.21|2934.21|0
1639480200000|2021-12-14 11:10:00|2934.65|2934.65|2935.26|2935.26|2935.26|2935.26|2934.55|2934.55|0
1639480210000|2021-12-14 11:10:10|2935.54|2935.54|2935.43|2935.43|2935.54|2935.54|2935.43|2935.43|0
1639480220000|2021-12-14 11:10:20|2935.36|2935.36|2935.36|2935.36|2935.36|2935.36|2935.36|2935.36|0
1639480240000|2021-12-14 11:10:40|2935.26|2935.26|2935.26|2935.26|2935.26|2935.26|2935.26|2935.26|0
1639480280000|2021-12-14 11:11:20|2935.2|2935.2|2935.2|2935.2|2935.2|2935.2|2935.2|2935.2|0
1639480290000|2021-12-14 11:11:30|2935.13|2935.13|2935.06|2935.06|2935.13|2935.13|2935.06|2935.06|0
1639480300000|2021-12-14 11:11:40|2934.94|2934.94|2934.94|2934.94|2934.94|2934.94|2934.94|2934.94|0
1639480310000|2021-12-14 11:11:50|2934.84|2934.84|2934.84|2934.84|2934.84|2934.84|2934.84|2934.84|0
1639480320000|2021-12-14 11:12:00|2934.74|2934.74|2934.77|2934.77|2934.77|2934.77|2934.74|2934.74|0
1639480330000|2021-12-14 11:12:10|2934.84|2934.84|2934.84|2934.84|2934.84|2934.84|2934.84|2934.84|0
1639480340000|2021-12-14 11:12:20|2934.77|2934.77|2935.13|2935.13|2935.13|2935.13|2934.71|2934.71|0
1639480350000|2021-12-14 11:12:30|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|0
1639480360000|2021-12-14 11:12:40|2935.36|2935.36|2935.55|2935.55|2935.55|2935.55|2935.36|2935.36|0
1639480380000|2021-12-14 11:13:00|2935.68|2935.68|2935.74|2935.74|2935.74|2935.74|2935.68|2935.68|0
1639480390000|2021-12-14 11:13:10|2935.8|2935.8|2935.98|2935.98|2936.04|2936.04|2935.8|2935.8|0
1639480410000|2021-12-14 11:13:30|2935.72|2935.72|2935.11|2935.11|2935.72|2935.72|2934.98|2934.98|0
1639480430000|2021-12-14 11:13:50|2935.15|2935.15|2935.15|2935.15|2935.15|2935.15|2935.15|2935.15|0
1639480440000|2021-12-14 11:14:00|2935.04|2935.04|2934.92|2934.92|2935.04|2935.04|2934.92|2934.92|0
1639480450000|2021-12-14 11:14:10|2934.97|2934.97|2934.97|2934.97|2934.97|2934.97|2934.97|2934.97|0
1639480470000|2021-12-14 11:14:30|2935.18|2935.18|2935.18|2935.18|2935.18|2935.18|2935.18|2935.18|0
1639480490000|2021-12-14 11:14:50|2935.24|2935.24|2935.68|2935.68|2935.68|2935.68|2935.24|2935.24|0
1639480520000|2021-12-14 11:15:20|2935.88|2935.88|2935.93|2935.93|2935.93|2935.93|2935.88|2935.88|0
1639480540000|2021-12-14 11:15:40|2936|2936|2935.99|2935.99|2936|2936|2935.89|2935.89|0
1639480560000|2021-12-14 11:16:00|2936.13|2936.13|2936.13|2936.13|2936.13|2936.13|2936.13|2936.13|0
1639480600000|2021-12-14 11:16:40|2936.37|2936.37|2936.37|2936.37|2936.37|2936.37|2936.37|2936.37|0
1639480620000|2021-12-14 11:17:00|2936.3|2936.3|2936.45|2936.45|2936.45|2936.45|2936.16|2936.16|0
1639480630000|2021-12-14 11:17:10|2936.57|2936.57|2936.89|2936.89|2936.89|2936.89|2936.57|2936.57|0
1639480640000|2021-12-14 11:17:20|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|0
1639480650000|2021-12-14 11:17:30|2936.88|2936.88|2936.96|2936.96|2936.96|2936.96|2936.83|2936.83|0
1639480670000|2021-12-14 11:17:50|2936.89|2936.89|2936.61|2936.61|2936.94|2936.94|2936.61|2936.61|0
1639480680000|2021-12-14 11:18:00|2936.54|2936.54|2935.95|2935.95|2936.54|2936.54|2935.95|2935.95|0
1639480690000|2021-12-14 11:18:10|2935.83|2935.83|2935.71|2935.71|2935.83|2935.83|2935.59|2935.59|0
1639480710000|2021-12-14 11:18:30|2935.65|2935.65|2934.65|2934.65|2935.65|2935.65|2934.65|2934.65|0
1639480730000|2021-12-14 11:18:50|2934.54|2934.54|2934.5|2934.5|2934.54|2934.54|2934.5|2934.5|0
1639480740000|2021-12-14 11:19:00|2934.2|2934.2|2934.2|2934.2|2934.2|2934.2|2934.2|2934.2|0
1639480790000|2021-12-14 11:19:50|2934.09|2934.09|2934.09|2934.09|2934.09|2934.09|2934.09|2934.09|0
1639480800000|2021-12-14 11:20:00|2934.02|2934.02|2934.59|2934.59|2934.64|2934.64|2933.96|2933.96|0
1639480810000|2021-12-14 11:20:10|2934.3|2934.3|2934.23|2934.23|2934.3|2934.3|2934.23|2934.23|0
1639480820000|2021-12-14 11:20:20|2934.02|2934.02|2934.02|2934.02|2934.02|2934.02|2934.02|2934.02|0
1639480830000|2021-12-14 11:20:30|2933.91|2933.91|2933.97|2933.97|2933.97|2933.97|2933.91|2933.91|0
1639480840000|2021-12-14 11:20:40|2933.86|2933.86|2933.86|2933.86|2933.86|2933.86|2933.86|2933.86|0
1639480850000|2021-12-14 11:20:50|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|0
1639480860000|2021-12-14 11:21:00|2934.11|2934.11|2934.16|2934.16|2934.16|2934.16|2934.1|2934.1|0
1639480870000|2021-12-14 11:21:10|2934.1|2934.1|2934.1|2934.1|2934.1|2934.1|2934.1|2934.1|0
1639480880000|2021-12-14 11:21:20|2934.16|2934.16|2934.16|2934.16|2934.16|2934.16|2934.16|2934.16|0
1639480890000|2021-12-14 11:21:30|2934.13|2934.13|2934.31|2934.31|2934.42|2934.42|2934.13|2934.13|0
1639480920000|2021-12-14 11:22:00|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|0
1639480930000|2021-12-14 11:22:10|2934.72|2934.72|2934.88|2934.88|2934.88|2934.88|2934.72|2934.72|0
1639480940000|2021-12-14 11:22:20|2934.43|2934.43|2934.43|2934.43|2934.43|2934.43|2934.43|2934.43|0
1639480950000|2021-12-14 11:22:30|2934.4|2934.4|2934.4|2934.4|2934.4|2934.4|2934.4|2934.4|0
1639480960000|2021-12-14 11:22:40|2934.25|2934.25|2933.7|2933.7|2934.25|2934.25|2933.7|2933.7|0
1639480980000|2021-12-14 11:23:00|2933.65|2933.65|2934.1|2934.1|2934.1|2934.1|2933.65|2933.65|0
1639480990000|2021-12-14 11:23:10|2934|2934|2933.63|2933.63|2934|2934|2933.63|2933.63|0
1639481000000|2021-12-14 11:23:20|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|0
1639481010000|2021-12-14 11:23:30|2933.63|2933.63|2933.63|2933.63|2933.63|2933.63|2933.63|2933.63|0
1639481020000|2021-12-14 11:23:40|2933.65|2933.65|2933.31|2933.31|2933.65|2933.65|2933.31|2933.31|0
1639481030000|2021-12-14 11:23:50|2933.43|2933.43|2933.52|2933.52|2933.52|2933.52|2933.37|2933.37|0
1639481040000|2021-12-14 11:24:00|2933.64|2933.64|2933.63|2933.63|2933.64|2933.64|2933.63|2933.63|0
1639481050000|2021-12-14 11:24:10|2933.88|2933.88|2933.94|2933.94|2933.94|2933.94|2933.88|2933.88|0
1639481060000|2021-12-14 11:24:20|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|0
1639481070000|2021-12-14 11:24:30|2934.25|2934.25|2933.86|2933.86|2934.25|2934.25|2933.86|2933.86|0
1639481090000|2021-12-14 11:24:50|2933.99|2933.99|2933.99|2933.99|2933.99|2933.99|2933.99|2933.99|0
1639481100000|2021-12-14 11:25:00|2933.93|2933.93|2933.93|2933.93|2933.99|2933.99|2933.87|2933.87|0
1639481160000|2021-12-14 11:26:00|2934.03|2934.03|2934.03|2934.03|2934.03|2934.03|2934.03|2934.03|0
1639481170000|2021-12-14 11:26:10|2934.33|2934.33|2934.33|2934.33|2934.33|2934.33|2934.33|2934.33|0
1639481180000|2021-12-14 11:26:20|2934.47|2934.47|2934.51|2934.51|2934.51|2934.51|2934.47|2934.47|0
1639481190000|2021-12-14 11:26:30|2934.53|2934.53|2934.58|2934.58|2934.58|2934.58|2934.48|2934.48|0
1639481200000|2021-12-14 11:26:40|2934.7|2934.7|2934.7|2934.7|2934.7|2934.7|2934.7|2934.7|0
1639481220000|2021-12-14 11:27:00|2934.55|2934.55|2934.7|2934.7|2934.7|2934.7|2934.55|2934.55|0
1639481230000|2021-12-14 11:27:10|2934.59|2934.59|2934.23|2934.23|2934.91|2934.91|2934.23|2934.23|0
1639481240000|2021-12-14 11:27:20|2934.16|2934.16|2933.59|2933.59|2934.16|2934.16|2933.49|2933.49|0
1639481250000|2021-12-14 11:27:30|2933.3|2933.3|2933|2933|2933.3|2933.3|2933|2933|0
1639481260000|2021-12-14 11:27:40|2932.87|2932.87|2933.07|2933.07|2933.07|2933.07|2932.87|2932.87|0
1639481270000|2021-12-14 11:27:50|2932.95|2932.95|2932.95|2932.95|2932.95|2932.95|2932.95|2932.95|0
1639481290000|2021-12-14 11:28:10|2933.02|2933.02|2933.2|2933.2|2933.35|2933.35|2932.91|2932.91|0
1639481320000|2021-12-14 11:28:40|2933.33|2933.33|2933.33|2933.33|2933.33|2933.33|2933.33|2933.33|0
1639481330000|2021-12-14 11:28:50|2933.34|2933.34|2933.34|2933.34|2933.34|2933.34|2933.34|2933.34|0
1639481340000|2021-12-14 11:29:00|2933.45|2933.45|2933.53|2933.53|2933.53|2933.53|2933.45|2933.45|0
1639481350000|2021-12-14 11:29:10|2933.41|2933.41|2933.14|2933.14|2933.41|2933.41|2933.14|2933.14|0
1639481370000|2021-12-14 11:29:30|2933.08|2933.08|2933.08|2933.08|2933.08|2933.08|2933.08|2933.08|0
1639481380000|2021-12-14 11:29:40|2933.01|2933.01|2933.01|2933.01|2933.01|2933.01|2933.01|2933.01|0
1639481410000|2021-12-14 11:30:10|2933.12|2933.12|2933.12|2933.12|2933.12|2933.12|2933.12|2933.12|0
1639481420000|2021-12-14 11:30:20|2933.05|2933.05|2933.12|2933.12|2933.47|2933.47|2933.05|2933.05|0
1639481430000|2021-12-14 11:30:30|2933.17|2933.17|2933.17|2933.17|2933.17|2933.17|2933.17|2933.17|0
1639481440000|2021-12-14 11:30:40|2933.11|2933.11|2933.17|2933.17|2933.17|2933.17|2933.11|2933.11|0
1639481450000|2021-12-14 11:30:50|2933.11|2933.11|2933.11|2933.11|2933.11|2933.11|2933.11|2933.11|0
1639481470000|2021-12-14 11:31:10|2932.99|2932.99|2932.93|2932.93|2932.99|2932.99|2932.93|2932.93|0
1639481480000|2021-12-14 11:31:20|2933.05|2933.05|2932.61|2932.61|2933.05|2933.05|2932.61|2932.61|0
1639481510000|2021-12-14 11:31:50|2932.56|2932.56|2932.49|2932.49|2932.56|2932.56|2932.49|2932.49|0
1639481520000|2021-12-14 11:32:00|2932.42|2932.42|2932.42|2932.42|2932.42|2932.42|2932.42|2932.42|0
1639481530000|2021-12-14 11:32:10|2932.36|2932.36|2932.46|2932.46|2932.46|2932.46|2932.36|2932.36|0
1639481540000|2021-12-14 11:32:20|2932.58|2932.58|2932.76|2932.76|2932.76|2932.76|2932.46|2932.46|0
1639481550000|2021-12-14 11:32:30|2932.69|2932.69|2932.64|2932.64|2932.69|2932.69|2932.64|2932.64|0
1639481570000|2021-12-14 11:32:50|2932.57|2932.57|2932.4|2932.4|2932.57|2932.57|2932.4|2932.4|0
1639481580000|2021-12-14 11:33:00|2932.34|2932.34|2931.34|2931.34|2932.34|2932.34|2931.34|2931.34|0
1639481590000|2021-12-14 11:33:10|2931|2931|2930.11|2930.11|2931|2931|2930.04|2930.04|0
1639481600000|2021-12-14 11:33:20|2930.04|2930.04|2930.04|2930.04|2930.04|2930.04|2930.04|2930.04|0
1639481610000|2021-12-14 11:33:30|2929.98|2929.98|2929.57|2929.57|2929.98|2929.98|2929.57|2929.57|0
1639481620000|2021-12-14 11:33:40|2929.46|2929.46|2929.46|2929.46|2929.46|2929.46|2929.46|2929.46|0
1639481640000|2021-12-14 11:34:00|2929.4|2929.4|2929.16|2929.16|2929.4|2929.4|2929.16|2929.16|0
1639481650000|2021-12-14 11:34:10|2929.05|2929.05|2929.23|2929.23|2929.23|2929.23|2929.05|2929.05|0
1639481660000|2021-12-14 11:34:20|2929.1|2929.1|2929.03|2929.03|2929.1|2929.1|2929.03|2929.03|0
1639481670000|2021-12-14 11:34:30|2928.97|2928.97|2928.79|2928.79|2928.97|2928.97|2928.69|2928.69|0
1639481690000|2021-12-14 11:34:50|2928.57|2928.57|2928.91|2928.91|2928.91|2928.91|2928.57|2928.57|0
1639481700000|2021-12-14 11:35:00|2928.85|2928.85|2928.92|2928.92|2928.92|2928.92|2928.85|2928.85|0
1639481720000|2021-12-14 11:35:20|2928.86|2928.86|2928.34|2928.34|2928.86|2928.86|2928.34|2928.34|0
1639481730000|2021-12-14 11:35:30|2928.11|2928.11|2928|2928|2928.11|2928.11|2928|2928|0
1639481740000|2021-12-14 11:35:40|2927.87|2927.87|2927.87|2927.87|2927.87|2927.87|2927.87|2927.87|0
1639481750000|2021-12-14 11:35:50|2927.76|2927.76|2927.87|2927.87|2927.87|2927.87|2927.76|2927.76|0
1639481760000|2021-12-14 11:36:00|2927.58|2927.58|2927.83|2927.83|2927.83|2927.83|2927.58|2927.58|0
1639481770000|2021-12-14 11:36:10|2927.7|2927.7|2927.62|2927.62|2927.76|2927.76|2927.62|2927.62|0
1639481780000|2021-12-14 11:36:20|2927.5|2927.5|2927.5|2927.5|2927.5|2927.5|2927.5|2927.5|0
1639481790000|2021-12-14 11:36:30|2927.44|2927.44|2927.44|2927.44|2927.44|2927.44|2927.44|2927.44|0
1639481810000|2021-12-14 11:36:50|2927.15|2927.15|2927.15|2927.15|2927.15|2927.15|2927.15|2927.15|0
1639481830000|2021-12-14 11:37:10|2927.27|2927.27|2927.27|2927.27|2927.27|2927.27|2927.27|2927.27|0
1639481840000|2021-12-14 11:37:20|2927.32|2927.32|2927.56|2927.56|2927.56|2927.56|2927.32|2927.32|0
1639481850000|2021-12-14 11:37:30|2927.69|2927.69|2927.76|2927.76|2927.76|2927.76|2927.69|2927.69|0
1639481860000|2021-12-14 11:37:40|2927.99|2927.99|2928.14|2928.14|2928.51|2928.51|2927.99|2927.99|0
1639481880000|2021-12-14 11:38:00|2928.03|2928.03|2928.03|2928.03|2928.03|2928.03|2928.03|2928.03|0
1639481900000|2021-12-14 11:38:20|2928.32|2928.32|2928.54|2928.54|2928.54|2928.54|2928.32|2928.32|0
1639481910000|2021-12-14 11:38:30|2928.41|2928.41|2928.41|2928.41|2928.41|2928.41|2928.41|2928.41|0
1639481930000|2021-12-14 11:38:50|2928.56|2928.56|2928.24|2928.24|2928.56|2928.56|2928.24|2928.24|0
1639481940000|2021-12-14 11:39:00|2928.3|2928.3|2928.3|2928.3|2928.3|2928.3|2928.3|2928.3|0
1639481950000|2021-12-14 11:39:10|2928.17|2928.17|2928.17|2928.17|2928.17|2928.17|2928.17|2928.17|0
1639481960000|2021-12-14 11:39:20|2928.05|2928.05|2928.05|2928.05|2928.05|2928.05|2928.05|2928.05|0
1639481970000|2021-12-14 11:39:30|2928.17|2928.17|2928.17|2928.17|2928.17|2928.17|2928.17|2928.17|0
1639481980000|2021-12-14 11:39:40|2928.12|2928.12|2928.12|2928.12|2928.12|2928.12|2928.12|2928.12|0
1639481990000|2021-12-14 11:39:50|2927.89|2927.89|2927.89|2927.89|2927.89|2927.89|2927.89|2927.89|0
1639482000000|2021-12-14 11:40:00|2927.82|2927.82|2927.82|2927.82|2927.82|2927.82|2927.82|2927.82|0
1639482010000|2021-12-14 11:40:10|2927.75|2927.75|2927.71|2927.71|2927.75|2927.75|2927.65|2927.65|0
1639482020000|2021-12-14 11:40:20|2927.69|2927.69|2927.05|2927.05|2927.69|2927.69|2927.05|2927.05|0
1639482030000|2021-12-14 11:40:30|2926.9|2926.9|2926.84|2926.84|2926.9|2926.9|2926.84|2926.84|0
1639482040000|2021-12-14 11:40:40|2926.99|2926.99|2926.92|2926.92|2926.99|2926.99|2926.92|2926.92|0
1639482050000|2021-12-14 11:40:50|2926.98|2926.98|2927.11|2927.11|2927.11|2927.11|2926.98|2926.98|0
1639482060000|2021-12-14 11:41:00|2926.87|2926.87|2926.78|2926.78|2926.87|2926.87|2926.78|2926.78|0
1639482070000|2021-12-14 11:41:10|2926.84|2926.84|2926.54|2926.54|2926.84|2926.84|2926.49|2926.49|0
1639482080000|2021-12-14 11:41:20|2926.48|2926.48|2926.35|2926.35|2926.48|2926.48|2926.35|2926.35|0
1639482100000|2021-12-14 11:41:40|2926.2|2926.2|2926.2|2926.2|2926.2|2926.2|2926.2|2926.2|0
1639482110000|2021-12-14 11:41:50|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|0
1639482130000|2021-12-14 11:42:10|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|0
1639482140000|2021-12-14 11:42:20|2925.95|2925.95|2925.95|2925.95|2925.95|2925.95|2925.95|2925.95|0
1639482150000|2021-12-14 11:42:30|2925.81|2925.81|2925.81|2925.81|2925.81|2925.81|2925.81|2925.81|0
1639482170000|2021-12-14 11:42:50|2925.68|2925.68|2925.68|2925.68|2925.68|2925.68|2925.68|2925.68|0
1639482190000|2021-12-14 11:43:10|2925.97|2925.97|2925.65|2925.65|2925.97|2925.97|2925.65|2925.65|0
1639482200000|2021-12-14 11:43:20|2925.53|2925.53|2925.39|2925.39|2925.53|2925.53|2925.39|2925.39|0
1639482210000|2021-12-14 11:43:30|2925.24|2925.24|2924.94|2924.94|2925.24|2925.24|2924.94|2924.94|0
1639482240000|2021-12-14 11:44:00|2925.01|2925.01|2924.58|2924.58|2925.07|2925.07|2924.58|2924.58|0
1639482260000|2021-12-14 11:44:20|2924.52|2924.52|2924.5|2924.5|2924.52|2924.52|2924.5|2924.5|0
1639482270000|2021-12-14 11:44:30|2924.65|2924.65|2924.65|2924.65|2924.65|2924.65|2924.65|2924.65|0
1639482280000|2021-12-14 11:44:40|2924.76|2924.76|2924.61|2924.61|2924.76|2924.76|2924.61|2924.61|0
1639482300000|2021-12-14 11:45:00|2924.76|2924.76|2925.7|2925.7|2925.7|2925.7|2924.64|2924.64|0
1639482310000|2021-12-14 11:45:10|2925.75|2925.75|2926.09|2926.09|2926.09|2926.09|2925.75|2925.75|0
1639482320000|2021-12-14 11:45:20|2926.21|2926.21|2925.97|2925.97|2926.21|2926.21|2925.97|2925.97|0
1639482330000|2021-12-14 11:45:30|2925.98|2925.98|2926|2926|2926|2926|2925.98|2925.98|0
1639482340000|2021-12-14 11:45:40|2926.44|2926.44|2927.42|2927.42|2927.42|2927.42|2926|2926|0
1639482350000|2021-12-14 11:45:50|2927.64|2927.64|2927.58|2927.58|2927.64|2927.64|2927.44|2927.44|0
1639482360000|2021-12-14 11:46:00|2927.73|2927.73|2929.19|2929.19|2929.19|2929.19|2927.73|2927.73|0
1639482370000|2021-12-14 11:46:10|2929.4|2929.4|2929.48|2929.48|2929.48|2929.48|2929.4|2929.4|0
1639482380000|2021-12-14 11:46:20|2929.59|2929.59|2929.8|2929.8|2929.8|2929.8|2929.59|2929.59|0
1639482390000|2021-12-14 11:46:30|2929.74|2929.74|2929.69|2929.69|2929.74|2929.74|2929.69|2929.69|0
1639482400000|2021-12-14 11:46:40|2929.81|2929.81|2928.29|2928.29|2929.81|2929.81|2928.29|2928.29|0
1639482410000|2021-12-14 11:46:50|2928.22|2928.22|2928.22|2928.22|2928.22|2928.22|2928.22|2928.22|0
1639482420000|2021-12-14 11:47:00|2928.37|2928.37|2928.37|2928.37|2928.37|2928.37|2928.37|2928.37|0
1639482430000|2021-12-14 11:47:10|2928.32|2928.32|2928.23|2928.23|2928.32|2928.32|2928.08|2928.08|0
1639482440000|2021-12-14 11:47:20|2928.12|2928.12|2928.32|2928.32|2928.32|2928.32|2928.12|2928.12|0
1639482450000|2021-12-14 11:47:30|2928.2|2928.2|2928.2|2928.2|2928.2|2928.2|2928.2|2928.2|0
1639482460000|2021-12-14 11:47:40|2928.15|2928.15|2928.2|2928.2|2928.2|2928.2|2928.15|2928.15|0
1639482470000|2021-12-14 11:47:50|2928.13|2928.13|2928.13|2928.13|2928.13|2928.13|2928.13|2928.13|0
1639482480000|2021-12-14 11:48:00|2927.89|2927.89|2927.22|2927.22|2927.89|2927.89|2927.22|2927.22|0
1639482500000|2021-12-14 11:48:20|2927.15|2927.15|2927.15|2927.15|2927.15|2927.15|2927.15|2927.15|0
1639482510000|2021-12-14 11:48:30|2927.03|2927.03|2926.91|2926.91|2927.03|2927.03|2926.91|2926.91|0
1639482520000|2021-12-14 11:48:40|2926.8|2926.8|2925.91|2925.91|2926.8|2926.8|2925.91|2925.91|0
1639482530000|2021-12-14 11:48:50|2925.69|2925.69|2925.69|2925.69|2925.69|2925.69|2925.69|2925.69|0
1639482550000|2021-12-14 11:49:10|2925.54|2925.54|2925.54|2925.54|2925.54|2925.54|2925.54|2925.54|0
1639482560000|2021-12-14 11:49:20|2925.41|2925.41|2925.17|2925.17|2925.52|2925.52|2925.17|2925.17|0
1639482580000|2021-12-14 11:49:40|2924.6|2924.6|2924.53|2924.53|2924.6|2924.6|2924.53|2924.53|0
1639482590000|2021-12-14 11:49:50|2924.63|2924.63|2924.43|2924.43|2924.63|2924.63|2924.43|2924.43|0
1639482600000|2021-12-14 11:50:00|2924.37|2924.37|2924.37|2924.37|2924.37|2924.37|2924.37|2924.37|0
1639482610000|2021-12-14 11:50:10|2924.5|2924.5|2924.79|2924.79|2924.79|2924.79|2924.5|2924.5|0
1639482620000|2021-12-14 11:50:20|2924.89|2924.89|2925.18|2925.18|2925.18|2925.18|2924.89|2924.89|0
1639482630000|2021-12-14 11:50:30|2925.08|2925.08|2925.08|2925.08|2925.08|2925.08|2925.08|2925.08|0
1639482640000|2021-12-14 11:50:40|2925.22|2925.22|2925.52|2925.52|2925.52|2925.52|2925.22|2925.22|0
1639482650000|2021-12-14 11:50:50|2925.22|2925.22|2925.33|2925.33|2925.33|2925.33|2925.22|2925.22|0
1639482660000|2021-12-14 11:51:00|2925.44|2925.44|2925.15|2925.15|2925.44|2925.44|2925.15|2925.15|0
1639482670000|2021-12-14 11:51:10|2924.7|2924.7|2924.7|2924.7|2924.7|2924.7|2924.7|2924.7|0
1639482690000|2021-12-14 11:51:30|2924.82|2924.82|2925.7|2925.7|2925.7|2925.7|2924.82|2924.82|0
1639482700000|2021-12-14 11:51:40|2925.77|2925.77|2925.48|2925.48|2925.77|2925.77|2925.48|2925.48|0
1639482730000|2021-12-14 11:52:10|2925.37|2925.37|2925.37|2925.37|2925.37|2925.37|2925.37|2925.37|0
1639482740000|2021-12-14 11:52:20|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|0
1639482760000|2021-12-14 11:52:40|2925.51|2925.51|2925.65|2925.65|2925.65|2925.65|2925.51|2925.51|0
1639482780000|2021-12-14 11:53:00|2925.95|2925.95|2926.1|2926.1|2926.39|2926.39|2925.95|2925.95|0
1639482830000|2021-12-14 11:53:50|2926.24|2926.24|2926.38|2926.38|2926.38|2926.38|2926.24|2926.24|0
1639482840000|2021-12-14 11:54:00|2926.51|2926.51|2926.51|2926.51|2926.51|2926.51|2926.51|2926.51|0
1639482850000|2021-12-14 11:54:10|2926.65|2926.65|2925.43|2925.43|2926.65|2926.65|2925.43|2925.43|0
1639482860000|2021-12-14 11:54:20|2925.47|2925.47|2925.3|2925.3|2925.54|2925.54|2925.25|2925.25|0
1639482870000|2021-12-14 11:54:30|2925.24|2925.24|2925.24|2925.24|2925.24|2925.24|2925.24|2925.24|0
1639482880000|2021-12-14 11:54:40|2924.94|2924.94|2925.09|2925.09|2925.09|2925.09|2924.94|2924.94|0
1639482900000|2021-12-14 11:55:00|2925.2|2925.2|2926.31|2926.31|2926.31|2926.31|2925.2|2925.2|0
1639482910000|2021-12-14 11:55:10|2926.44|2926.44|2926.88|2926.88|2926.88|2926.88|2926.44|2926.44|0
1639482920000|2021-12-14 11:55:20|2926.94|2926.94|2926.65|2926.65|2926.94|2926.94|2926.65|2926.65|0
1639482930000|2021-12-14 11:55:30|2926.74|2926.74|2926.83|2926.83|2926.89|2926.89|2926.74|2926.74|0
1639482940000|2021-12-14 11:55:40|2926.73|2926.73|2926.73|2926.73|2926.73|2926.73|2926.73|2926.73|0
1639482950000|2021-12-14 11:55:50|2926.67|2926.67|2926.67|2926.67|2926.67|2926.67|2926.67|2926.67|0
1639482960000|2021-12-14 11:56:00|2926.73|2926.73|2926.43|2926.43|2926.73|2926.73|2926.43|2926.43|0
1639482970000|2021-12-14 11:56:10|2926.38|2926.38|2926.38|2926.38|2926.38|2926.38|2926.38|2926.38|0
1639482980000|2021-12-14 11:56:20|2926.53|2926.53|2926.7|2926.7|2926.7|2926.7|2926.53|2926.53|0
1639483000000|2021-12-14 11:56:40|2926.77|2926.77|2926.78|2926.78|2926.78|2926.78|2926.77|2926.77|0
1639483010000|2021-12-14 11:56:50|2926.84|2926.84|2927.15|2927.15|2927.15|2927.15|2926.84|2926.84|0
1639483020000|2021-12-14 11:57:00|2927.22|2927.22|2927.22|2927.22|2927.22|2927.22|2927.22|2927.22|0
1639483030000|2021-12-14 11:57:10|2927.32|2927.32|2927.42|2927.42|2927.42|2927.42|2927.32|2927.32|0
1639483050000|2021-12-14 11:57:30|2927.52|2927.52|2927.57|2927.57|2927.63|2927.63|2927.52|2927.52|0
1639483060000|2021-12-14 11:57:40|2927.45|2927.45|2927.31|2927.31|2927.45|2927.45|2927.31|2927.31|0
1639483080000|2021-12-14 11:58:00|2927.36|2927.36|2927.66|2927.66|2927.66|2927.66|2927.36|2927.36|0
1639483090000|2021-12-14 11:58:10|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|0
1639483100000|2021-12-14 11:58:20|2927.89|2927.89|2928.02|2928.02|2928.02|2928.02|2927.86|2927.86|0
1639483110000|2021-12-14 11:58:30|2927.87|2927.87|2928.17|2928.17|2928.31|2928.31|2927.87|2927.87|0
1639483120000|2021-12-14 11:58:40|2928.11|2928.11|2928.11|2928.11|2928.11|2928.11|2928.11|2928.11|0
1639483130000|2021-12-14 11:58:50|2928.24|2928.24|2928.24|2928.24|2928.29|2928.29|2928.24|2928.24|0
1639483140000|2021-12-14 11:59:00|2928.35|2928.35|2928.22|2928.22|2928.35|2928.35|2928.2|2928.2|0
1639483160000|2021-12-14 11:59:20|2928.07|2928.07|2928.07|2928.07|2928.07|2928.07|2928.07|2928.07|0
1639483170000|2021-12-14 11:59:30|2928.13|2928.13|2927.83|2927.83|2928.13|2928.13|2927.83|2927.83|0
1639483190000|2021-12-14 11:59:50|2927.71|2927.71|2928.46|2928.46|2928.57|2928.57|2927.71|2927.71|0
1639483200000|2021-12-14 12:00:00|2928.26|2928.26|2928|2928|2928.26|2928.26|2928|2928|0
1639483210000|2021-12-14 12:00:10|2927.9|2927.9|2927.61|2927.61|2927.9|2927.9|2927.61|2927.61|0
1639483220000|2021-12-14 12:00:20|2927.4|2927.4|2927.4|2927.4|2927.4|2927.4|2927.4|2927.4|0
1639483260000|2021-12-14 12:01:00|2927.18|2927.18|2927.18|2927.18|2927.18|2927.18|2927.18|2927.18|0
1639483270000|2021-12-14 12:01:10|2927.62|2927.62|2927.62|2927.62|2927.62|2927.62|2927.62|2927.62|0
1639483300000|2021-12-14 12:01:40|2927.67|2927.67|2927.73|2927.73|2927.76|2927.76|2927.67|2927.67|0
1639483350000|2021-12-14 12:02:30|2927.29|2927.29|2927.29|2927.29|2927.29|2927.29|2927.29|2927.29|0
1639483360000|2021-12-14 12:02:40|2927.36|2927.36|2927.49|2927.49|2927.49|2927.49|2927.36|2927.36|0
1639483390000|2021-12-14 12:03:10|2927.38|2927.38|2927.64|2927.64|2927.64|2927.64|2927.38|2927.38|0
1639483400000|2021-12-14 12:03:20|2927.39|2927.39|2927.25|2927.25|2927.39|2927.39|2927.25|2927.25|0
1639483420000|2021-12-14 12:03:40|2927.1|2927.1|2927.1|2927.1|2927.1|2927.1|2927.1|2927.1|0
1639483430000|2021-12-14 12:03:50|2927.04|2927.04|2927.28|2927.28|2927.28|2927.28|2927.04|2927.04|0
1639483440000|2021-12-14 12:04:00|2927.34|2927.34|2927.28|2927.28|2927.34|2927.34|2927.28|2927.28|0
1639483450000|2021-12-14 12:04:10|2927.57|2927.57|2927.82|2927.82|2927.85|2927.85|2927.57|2927.57|0
1639483460000|2021-12-14 12:04:20|2927.86|2927.86|2928.07|2928.07|2928.09|2928.09|2927.86|2927.86|0
1639483470000|2021-12-14 12:04:30|2928.28|2928.28|2928.28|2928.28|2928.28|2928.28|2928.28|2928.28|0
1639483480000|2021-12-14 12:04:40|2928.41|2928.41|2928.46|2928.46|2928.46|2928.46|2928.41|2928.41|0
1639483490000|2021-12-14 12:04:50|2928.57|2928.57|2928.57|2928.57|2928.57|2928.57|2928.57|2928.57|0
1639483500000|2021-12-14 12:05:00|2928.7|2928.7|2928.54|2928.54|2928.7|2928.7|2928.48|2928.48|0
1639483510000|2021-12-14 12:05:10|2928.43|2928.43|2928.86|2928.86|2928.86|2928.86|2928.43|2928.43|0
1639483530000|2021-12-14 12:05:30|2928.76|2928.76|2928.76|2928.76|2928.76|2928.76|2928.76|2928.76|0
1639483540000|2021-12-14 12:05:40|2928.64|2928.64|2928.64|2928.64|2928.64|2928.64|2928.64|2928.64|0
1639483560000|2021-12-14 12:06:00|2928.52|2928.52|2928.59|2928.59|2928.59|2928.59|2928.52|2928.52|0
1639483570000|2021-12-14 12:06:10|2928.85|2928.85|2928.79|2928.79|2928.85|2928.85|2928.79|2928.79|0
1639483580000|2021-12-14 12:06:20|2928.58|2928.58|2928.06|2928.06|2928.58|2928.58|2928.06|2928.06|0
1639483590000|2021-12-14 12:06:30|2927.91|2927.91|2926.74|2926.74|2927.91|2927.91|2926.74|2926.74|0
1639483600000|2021-12-14 12:06:40|2926.76|2926.76|2926.46|2926.46|2926.76|2926.76|2926.46|2926.46|0
1639483610000|2021-12-14 12:06:50|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|0
1639483620000|2021-12-14 12:07:00|2926.95|2926.95|2927.09|2927.09|2927.59|2927.59|2926.71|2926.71|0
1639483630000|2021-12-14 12:07:10|2926.96|2926.96|2927.25|2927.25|2927.31|2927.31|2926.96|2926.96|0
1639483650000|2021-12-14 12:07:30|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|0
1639483670000|2021-12-14 12:07:50|2927.69|2927.69|2928.41|2928.41|2928.56|2928.56|2927.69|2927.69|0
1639483680000|2021-12-14 12:08:00|2928.61|2928.61|2928.61|2928.61|2928.61|2928.61|2928.61|2928.61|0
1639483690000|2021-12-14 12:08:10|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|0
1639483700000|2021-12-14 12:08:20|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|0
1639483710000|2021-12-14 12:08:30|2928.59|2928.59|2928.59|2928.59|2928.59|2928.59|2928.59|2928.59|0
1639483740000|2021-12-14 12:09:00|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|0
1639483780000|2021-12-14 12:09:40|2928.61|2928.61|2928.61|2928.61|2928.61|2928.61|2928.61|2928.61|0
1639483790000|2021-12-14 12:09:50|2928.57|2928.57|2927.58|2927.58|2928.57|2928.57|2927.58|2927.58|0
1639483800000|2021-12-14 12:10:00|2927.28|2927.28|2927.73|2927.73|2927.73|2927.73|2927.14|2927.14|0
1639483820000|2021-12-14 12:10:20|2927.74|2927.74|2927.37|2927.37|2927.74|2927.74|2927.37|2927.37|0
1639483830000|2021-12-14 12:10:30|2927.26|2927.26|2927.38|2927.38|2927.38|2927.38|2927.26|2927.26|0
1639483840000|2021-12-14 12:10:40|2927.23|2927.23|2927.23|2927.23|2927.23|2927.23|2927.23|2927.23|0
1639483850000|2021-12-14 12:10:50|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|0
1639483870000|2021-12-14 12:11:10|2927.19|2927.19|2927.19|2927.19|2927.19|2927.19|2927.19|2927.19|0
1639483890000|2021-12-14 12:11:30|2927.34|2927.34|2927.34|2927.34|2927.34|2927.34|2927.34|2927.34|0
1639483900000|2021-12-14 12:11:40|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|0
1639483930000|2021-12-14 12:12:10|2927.16|2927.16|2927.16|2927.16|2927.16|2927.16|2927.16|2927.16|0
1639483940000|2021-12-14 12:12:20|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|0
1639483950000|2021-12-14 12:12:30|2927.59|2927.59|2927.42|2927.42|2927.62|2927.62|2927.42|2927.42|0
1639483970000|2021-12-14 12:12:50|2927.57|2927.57|2927.93|2927.93|2927.93|2927.93|2927.57|2927.57|0
1639483980000|2021-12-14 12:13:00|2927.65|2927.65|2927.65|2927.65|2927.65|2927.65|2927.65|2927.65|0
1639484020000|2021-12-14 12:13:40|2927.53|2927.53|2927.68|2927.68|2927.68|2927.68|2927.53|2927.53|0
1639484030000|2021-12-14 12:13:50|2927.81|2927.81|2927.68|2927.68|2927.81|2927.81|2927.68|2927.68|0
1639484040000|2021-12-14 12:14:00|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|0
1639484050000|2021-12-14 12:14:10|2927.21|2927.21|2926.9|2926.9|2927.21|2927.21|2926.77|2926.77|0
1639484060000|2021-12-14 12:14:20|2927.04|2927.04|2927.19|2927.19|2927.19|2927.19|2927.04|2927.04|0
1639484070000|2021-12-14 12:14:30|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|0
1639484090000|2021-12-14 12:14:50|2927.45|2927.45|2927.45|2927.45|2927.45|2927.45|2927.45|2927.45|0
1639484100000|2021-12-14 12:15:00|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|0
1639484110000|2021-12-14 12:15:10|2927.73|2927.73|2927.88|2927.88|2927.88|2927.88|2927.73|2927.73|0
1639484120000|2021-12-14 12:15:20|2928.03|2928.03|2928.36|2928.36|2928.36|2928.36|2928.03|2928.03|0
1639484160000|2021-12-14 12:16:00|2928.67|2928.67|2928.97|2928.97|2928.97|2928.97|2928.67|2928.67|0
1639484170000|2021-12-14 12:16:10|2929.26|2929.26|2929.26|2929.26|2929.26|2929.26|2929.26|2929.26|0
1639484190000|2021-12-14 12:16:30|2929.36|2929.36|2929.36|2929.36|2929.36|2929.36|2929.36|2929.36|0
1639484200000|2021-12-14 12:16:40|2929.48|2929.48|2929.03|2929.03|2929.48|2929.48|2929.03|2929.03|0
1639484210000|2021-12-14 12:16:50|2929.14|2929.14|2929.14|2929.14|2929.14|2929.14|2929.14|2929.14|0
1639484230000|2021-12-14 12:17:10|2929.24|2929.24|2929.24|2929.24|2929.24|2929.24|2929.24|2929.24|0
1639484240000|2021-12-14 12:17:20|2929.31|2929.31|2929.31|2929.31|2929.31|2929.31|2929.31|2929.31|0
1639484260000|2021-12-14 12:17:40|2929.44|2929.44|2930.43|2930.43|2930.43|2930.43|2929.44|2929.44|0
1639484270000|2021-12-14 12:17:50|2930.58|2930.58|2930.18|2930.18|2930.58|2930.58|2930.18|2930.18|0
1639484280000|2021-12-14 12:18:00|2929.89|2929.89|2929.89|2929.89|2929.89|2929.89|2929.89|2929.89|0
1639484300000|2021-12-14 12:18:20|2929.94|2929.94|2929.94|2929.94|2929.94|2929.94|2929.94|2929.94|0
1639484310000|2021-12-14 12:18:30|2930.01|2930.01|2930.01|2930.01|2930.01|2930.01|2930.01|2930.01|0
1639484320000|2021-12-14 12:18:40|2930.07|2930.07|2929.94|2929.94|2930.08|2930.08|2929.79|2929.79|0
1639484340000|2021-12-14 12:19:00|2930.08|2930.08|2930.1|2930.1|2930.23|2930.23|2930.08|2930.08|0
1639484360000|2021-12-14 12:19:20|2930.16|2930.16|2930.16|2930.16|2930.16|2930.16|2930.16|2930.16|0
1639484390000|2021-12-14 12:19:50|2930.22|2930.22|2930.52|2930.52|2930.52|2930.52|2930.22|2930.22|0
1639484400000|2021-12-14 12:20:00|2930.62|2930.62|2930.08|2930.08|2930.7|2930.7|2930.08|2930.08|0
1639484410000|2021-12-14 12:20:10|2930.01|2930.01|2929.79|2929.79|2930.01|2930.01|2929.79|2929.79|0
1639484420000|2021-12-14 12:20:20|2929.65|2929.65|2930.08|2930.08|2930.08|2930.08|2929.65|2929.65|0
1639484430000|2021-12-14 12:20:30|2930.36|2930.36|2930.36|2930.36|2930.36|2930.36|2930.36|2930.36|0
1639484440000|2021-12-14 12:20:40|2930.47|2930.47|2930.73|2930.73|2930.73|2930.73|2930.47|2930.47|0
1639484450000|2021-12-14 12:20:50|2930.94|2930.94|2930.98|2930.98|2930.98|2930.98|2930.94|2930.94|0
1639484470000|2021-12-14 12:21:10|2931.42|2931.42|2931.42|2931.42|2931.42|2931.42|2931.42|2931.42|0
1639484490000|2021-12-14 12:21:30|2931.29|2931.29|2931.29|2931.29|2931.29|2931.29|2931.29|2931.29|0
1639484510000|2021-12-14 12:21:50|2931.35|2931.35|2931.48|2931.48|2931.48|2931.48|2931.35|2931.35|0
1639484520000|2021-12-14 12:22:00|2931.92|2931.92|2931.92|2931.92|2931.92|2931.92|2931.92|2931.92|0
1639484560000|2021-12-14 12:22:40|2931.77|2931.77|2931.63|2931.63|2931.77|2931.77|2931.63|2931.63|0
1639484570000|2021-12-14 12:22:50|2931.64|2931.64|2931.2|2931.2|2931.64|2931.64|2931.2|2931.2|0
1639484580000|2021-12-14 12:23:00|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|0
1639484610000|2021-12-14 12:23:30|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|0
1639484620000|2021-12-14 12:23:40|2931.24|2931.24|2931.24|2931.24|2931.24|2931.24|2931.24|2931.24|0
1639484630000|2021-12-14 12:23:50|2930.95|2930.95|2931.09|2931.09|2931.09|2931.09|2930.95|2930.95|0
1639484650000|2021-12-14 12:24:10|2931.16|2931.16|2930.72|2930.72|2931.16|2931.16|2930.72|2930.72|0
1639484670000|2021-12-14 12:24:30|2930.91|2930.91|2930.91|2930.91|2930.91|2930.91|2930.91|2930.91|0
1639484680000|2021-12-14 12:24:40|2930.85|2930.85|2930.59|2930.59|2930.85|2930.85|2930.59|2930.59|0
1639484690000|2021-12-14 12:24:50|2930.52|2930.52|2930.74|2930.74|2930.74|2930.74|2930.52|2930.52|0
1639484700000|2021-12-14 12:25:00|2930.87|2930.87|2930.87|2930.87|2930.87|2930.87|2930.87|2930.87|0
1639484710000|2021-12-14 12:25:10|2930.93|2930.93|2930.93|2930.93|2930.93|2930.93|2930.93|2930.93|0
1639484740000|2021-12-14 12:25:40|2930.79|2930.79|2930.69|2930.69|2930.79|2930.79|2930.69|2930.69|0
1639484750000|2021-12-14 12:25:50|2930.38|2930.38|2929.58|2929.58|2930.38|2930.38|2929.58|2929.58|0
1639484760000|2021-12-14 12:26:00|2929.52|2929.52|2929.62|2929.62|2929.62|2929.62|2929.46|2929.46|0
1639484770000|2021-12-14 12:26:10|2929.93|2929.93|2929.73|2929.73|2929.93|2929.93|2929.73|2929.73|0
1639484790000|2021-12-14 12:26:30|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|0
1639484800000|2021-12-14 12:26:40|2929.46|2929.46|2929.46|2929.46|2929.46|2929.46|2929.46|2929.46|0
1639484810000|2021-12-14 12:26:50|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|0
1639484840000|2021-12-14 12:27:20|2929.28|2929.28|2929.28|2929.28|2929.28|2929.28|2929.28|2929.28|0
1639484850000|2021-12-14 12:27:30|2929.23|2929.23|2929.18|2929.18|2929.23|2929.23|2929.18|2929.18|0
1639484880000|2021-12-14 12:28:00|2929.16|2929.16|2929.14|2929.14|2929.16|2929.16|2929.14|2929.14|0
1639484890000|2021-12-14 12:28:10|2929.18|2929.18|2929.32|2929.32|2929.32|2929.32|2929.18|2929.18|0
1639484900000|2021-12-14 12:28:20|2929.04|2929.04|2929.09|2929.09|2929.09|2929.09|2929.04|2929.04|0
1639484930000|2021-12-14 12:28:50|2929.39|2929.39|2929.7|2929.7|2929.7|2929.7|2929.39|2929.39|0
1639484940000|2021-12-14 12:29:00|2929.63|2929.63|2929.63|2929.63|2929.63|2929.63|2929.63|2929.63|0
1639484950000|2021-12-14 12:29:10|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|0
1639484960000|2021-12-14 12:29:20|2929.55|2929.55|2929.68|2929.68|2929.68|2929.68|2929.55|2929.55|0
1639484970000|2021-12-14 12:29:30|2930.12|2930.12|2929.97|2929.97|2930.12|2930.12|2929.97|2929.97|0
1639484980000|2021-12-14 12:29:40|2929.68|2929.68|2929.38|2929.38|2929.68|2929.68|2929.38|2929.38|0
1639484990000|2021-12-14 12:29:50|2929.18|2929.18|2929.18|2929.18|2929.18|2929.18|2929.18|2929.18|0
1639485000000|2021-12-14 12:30:00|2929.47|2929.47|2929.62|2929.62|2929.62|2929.62|2929.47|2929.47|0
1639485020000|2021-12-14 12:30:20|2929.68|2929.68|2929.68|2929.68|2929.68|2929.68|2929.68|2929.68|0
1639485040000|2021-12-14 12:30:40|2929.4|2929.4|2929.53|2929.53|2929.53|2929.53|2929.4|2929.4|0
1639485050000|2021-12-14 12:30:50|2929.6|2929.6|2929.6|2929.6|2929.6|2929.6|2929.6|2929.6|0
1639485060000|2021-12-14 12:31:00|2929.7|2929.7|2929.42|2929.42|2929.7|2929.7|2929.42|2929.42|0
1639485080000|2021-12-14 12:31:20|2929.3|2929.3|2929.3|2929.3|2929.3|2929.3|2929.3|2929.3|0
1639485090000|2021-12-14 12:31:30|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|0
1639485110000|2021-12-14 12:31:50|2929.12|2929.12|2929.12|2929.12|2929.12|2929.12|2929.12|2929.12|0
1639485130000|2021-12-14 12:32:10|2929.1|2929.1|2929.23|2929.23|2929.23|2929.23|2929.1|2929.1|0
1639485150000|2021-12-14 12:32:30|2929.28|2929.28|2929.28|2929.28|2929.28|2929.28|2929.28|2929.28|0
1639485160000|2021-12-14 12:32:40|2928.98|2928.98|2928.98|2928.98|2928.98|2928.98|2928.98|2928.98|0
1639485180000|2021-12-14 12:33:00|2928.69|2928.69|2928.84|2928.84|2928.84|2928.84|2928.69|2928.69|0
1639485200000|2021-12-14 12:33:20|2928.95|2928.95|2928.95|2928.95|2928.95|2928.95|2928.95|2928.95|0
1639485240000|2021-12-14 12:34:00|2929.39|2929.39|2929.53|2929.53|2929.61|2929.61|2929.39|2929.39|0
1639485260000|2021-12-14 12:34:20|2929.44|2929.44|2929.44|2929.44|2929.44|2929.44|2929.44|2929.44|0
1639485300000|2021-12-14 12:35:00|2929.34|2929.34|2929.28|2929.28|2929.34|2929.34|2929.28|2929.28|0
1639485320000|2021-12-14 12:35:20|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|0
1639485330000|2021-12-14 12:35:30|2929.36|2929.36|2929.34|2929.34|2929.36|2929.36|2929.34|2929.34|0
1639485350000|2021-12-14 12:35:50|2929.23|2929.23|2929.24|2929.24|2929.24|2929.24|2929.23|2929.23|0
1639485360000|2021-12-14 12:36:00|2929.16|2929.16|2928.32|2928.32|2929.16|2929.16|2928.32|2928.32|0
1639485370000|2021-12-14 12:36:10|2928.28|2928.28|2928.17|2928.17|2928.28|2928.28|2928.17|2928.17|0
1639485390000|2021-12-14 12:36:30|2928.22|2928.22|2928.22|2928.22|2928.22|2928.22|2928.22|2928.22|0
1639485400000|2021-12-14 12:36:40|2928.16|2928.16|2928.33|2928.33|2928.63|2928.63|2928.16|2928.16|0
1639485410000|2021-12-14 12:36:50|2928.37|2928.37|2928.37|2928.37|2928.37|2928.37|2928.37|2928.37|0
1639485420000|2021-12-14 12:37:00|2928.43|2928.43|2928.43|2928.43|2928.43|2928.43|2928.43|2928.43|0
1639485450000|2021-12-14 12:37:30|2928.31|2928.31|2928.25|2928.25|2928.31|2928.31|2928.19|2928.19|0
1639485460000|2021-12-14 12:37:40|2928.19|2928.19|2928.31|2928.31|2928.31|2928.31|2928.19|2928.19|0
1639485480000|2021-12-14 12:38:00|2928.17|2928.17|2927.87|2927.87|2928.17|2928.17|2927.87|2927.87|0
1639485500000|2021-12-14 12:38:20|2927.93|2927.93|2927.93|2927.93|2927.93|2927.93|2927.93|2927.93|0
1639485540000|2021-12-14 12:39:00|2928.08|2928.08|2927.27|2927.27|2928.08|2928.08|2927.27|2927.27|0
1639485550000|2021-12-14 12:39:10|2927.16|2927.16|2927.16|2927.16|2927.16|2927.16|2927.16|2927.16|0
1639485560000|2021-12-14 12:39:20|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|0
1639485570000|2021-12-14 12:39:30|2926.92|2926.92|2927.33|2927.33|2927.33|2927.33|2926.92|2926.92|0
1639485580000|2021-12-14 12:39:40|2927.43|2927.43|2927.43|2927.43|2927.43|2927.43|2927.43|2927.43|0
1639485600000|2021-12-14 12:40:00|2927.5|2927.5|2927.5|2927.5|2927.5|2927.5|2927.5|2927.5|0
1639485620000|2021-12-14 12:40:20|2927.56|2927.56|2927.42|2927.42|2927.56|2927.56|2927.42|2927.42|0
1639485640000|2021-12-14 12:40:40|2927.31|2927.31|2927.28|2927.28|2927.31|2927.31|2927.28|2927.28|0
1639485650000|2021-12-14 12:40:50|2927.4|2927.4|2927.53|2927.53|2927.53|2927.53|2927.34|2927.34|0
1639485660000|2021-12-14 12:41:00|2927.6|2927.6|2927.53|2927.53|2927.6|2927.6|2927.53|2927.53|0
1639485680000|2021-12-14 12:41:20|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|0
1639485700000|2021-12-14 12:41:40|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|0
1639485720000|2021-12-14 12:42:00|2927.46|2927.46|2927.35|2927.35|2927.46|2927.46|2927.35|2927.35|0
1639485730000|2021-12-14 12:42:10|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|0
1639485740000|2021-12-14 12:42:20|2927.14|2927.14|2927.14|2927.14|2927.14|2927.14|2927.14|2927.14|0
1639485760000|2021-12-14 12:42:40|2927.03|2927.03|2926.88|2926.88|2927.03|2927.03|2926.88|2926.88|0
1639485790000|2021-12-14 12:43:10|2926.77|2926.77|2926.77|2926.77|2926.77|2926.77|2926.77|2926.77|0
1639485800000|2021-12-14 12:43:20|2926.63|2926.63|2926.63|2926.63|2926.63|2926.63|2926.63|2926.63|0
1639485820000|2021-12-14 12:43:40|2926.49|2926.49|2926.62|2926.62|2926.62|2926.62|2926.49|2926.49|0
1639485830000|2021-12-14 12:43:50|2926.68|2926.68|2926.54|2926.54|2926.9|2926.9|2926.54|2926.54|0
1639485880000|2021-12-14 12:44:40|2926.57|2926.57|2926.57|2926.57|2926.57|2926.57|2926.57|2926.57|0
1639485890000|2021-12-14 12:44:50|2926.41|2926.41|2926.41|2926.41|2926.41|2926.41|2926.41|2926.41|0
1639485910000|2021-12-14 12:45:10|2926.43|2926.43|2926.43|2926.43|2926.43|2926.43|2926.43|2926.43|0
1639485920000|2021-12-14 12:45:20|2926.72|2926.72|2926.58|2926.58|2926.72|2926.72|2926.53|2926.53|0
1639485980000|2021-12-14 12:46:20|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|0
1639486010000|2021-12-14 12:46:50|2926.47|2926.47|2926.47|2926.47|2926.47|2926.47|2926.47|2926.47|0
1639486020000|2021-12-14 12:47:00|2926.53|2926.53|2926.53|2926.53|2926.53|2926.53|2926.53|2926.53|0
1639486030000|2021-12-14 12:47:10|2926.47|2926.47|2926.35|2926.35|2926.47|2926.47|2926.35|2926.35|0
1639486080000|2021-12-14 12:48:00|2926.38|2926.38|2926.24|2926.24|2926.38|2926.38|2926.24|2926.24|0
1639486090000|2021-12-14 12:48:10|2926.25|2926.25|2926.25|2926.25|2926.25|2926.25|2926.25|2926.25|0
1639486110000|2021-12-14 12:48:30|2926.13|2926.13|2926.07|2926.07|2926.13|2926.13|2926|2926|0
1639486130000|2021-12-14 12:48:50|2925.92|2925.92|2925.92|2925.92|2925.92|2925.92|2925.92|2925.92|0
1639486140000|2021-12-14 12:49:00|2926.02|2926.02|2926.14|2926.14|2926.14|2926.14|2926.02|2926.02|0
1639486150000|2021-12-14 12:49:10|2926.73|2926.73|2926.73|2926.73|2926.73|2926.73|2926.73|2926.73|0
1639486170000|2021-12-14 12:49:30|2926.74|2926.74|2926.73|2926.73|2926.74|2926.74|2926.73|2926.73|0
1639486180000|2021-12-14 12:49:40|2926.77|2926.77|2926.79|2926.79|2926.79|2926.79|2926.77|2926.77|0
1639486210000|2021-12-14 12:50:10|2926.9|2926.9|2927.19|2927.19|2927.19|2927.19|2926.9|2926.9|0
1639486220000|2021-12-14 12:50:20|2927.34|2927.34|2927.34|2927.34|2927.34|2927.34|2927.34|2927.34|0
1639486250000|2021-12-14 12:50:50|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|0
1639486260000|2021-12-14 12:51:00|2927.39|2927.39|2927.63|2927.63|2927.63|2927.63|2927.39|2927.39|0
1639486270000|2021-12-14 12:51:10|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|0
1639486290000|2021-12-14 12:51:30|2927.57|2927.57|2927.57|2927.57|2927.57|2927.57|2927.57|2927.57|0
1639486300000|2021-12-14 12:51:40|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|0
1639486340000|2021-12-14 12:52:20|2927.59|2927.59|2927.59|2927.59|2927.59|2927.59|2927.59|2927.59|0
1639486350000|2021-12-14 12:52:30|2927.72|2927.72|2927.11|2927.11|2927.72|2927.72|2927.11|2927.11|0
1639486360000|2021-12-14 12:52:40|2927.01|2927.01|2926.8|2926.8|2927.01|2927.01|2926.8|2926.8|0
1639486370000|2021-12-14 12:52:50|2926.47|2926.47|2926.47|2926.47|2926.47|2926.47|2926.47|2926.47|0
1639486380000|2021-12-14 12:53:00|2926.35|2926.35|2926.35|2926.35|2926.35|2926.35|2926.35|2926.35|0
1639486390000|2021-12-14 12:53:10|2926.57|2926.57|2926.74|2926.74|2926.74|2926.74|2926.57|2926.57|0
1639486400000|2021-12-14 12:53:20|2926.57|2926.57|2926.57|2926.57|2926.57|2926.57|2926.57|2926.57|0
1639486430000|2021-12-14 12:53:50|2926.52|2926.52|2926.52|2926.52|2926.52|2926.52|2926.52|2926.52|0
1639486440000|2021-12-14 12:54:00|2926.44|2926.44|2926.47|2926.47|2926.47|2926.47|2926.37|2926.37|0
1639486450000|2021-12-14 12:54:10|2926.34|2926.34|2926.4|2926.4|2926.4|2926.4|2926.34|2926.34|0
1639486460000|2021-12-14 12:54:20|2926.34|2926.34|2926.34|2926.34|2926.34|2926.34|2926.34|2926.34|0
1639486470000|2021-12-14 12:54:30|2926.24|2926.24|2926.24|2926.24|2926.24|2926.24|2926.24|2926.24|0
1639486480000|2021-12-14 12:54:40|2926.54|2926.54|2926.54|2926.54|2926.54|2926.54|2926.54|2926.54|0
1639486490000|2021-12-14 12:54:50|2926.47|2926.47|2926.47|2926.47|2926.47|2926.47|2926.47|2926.47|0
1639486500000|2021-12-14 12:55:00|2926.03|2926.03|2925.97|2925.97|2926.03|2926.03|2925.97|2925.97|0
1639486520000|2021-12-14 12:55:20|2926.01|2926.01|2925.77|2925.77|2926.01|2926.01|2925.77|2925.77|0
1639486530000|2021-12-14 12:55:30|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|0
1639486550000|2021-12-14 12:55:50|2925.5|2925.5|2925.46|2925.46|2925.5|2925.5|2925.46|2925.46|0
1639486560000|2021-12-14 12:56:00|2925.4|2925.4|2925.62|2925.62|2925.62|2925.62|2925.37|2925.37|0
1639486570000|2021-12-14 12:56:10|2925.41|2925.41|2925.41|2925.41|2925.41|2925.41|2925.41|2925.41|0
1639486580000|2021-12-14 12:56:20|2925.62|2925.62|2925.62|2925.62|2925.62|2925.62|2925.62|2925.62|0
1639486590000|2021-12-14 12:56:30|2925.73|2925.73|2925.73|2925.73|2925.73|2925.73|2925.73|2925.73|0
1639486620000|2021-12-14 12:57:00|2925.42|2925.42|2925.42|2925.42|2925.42|2925.42|2925.42|2925.42|0
1639486650000|2021-12-14 12:57:30|2925.31|2925.31|2925.21|2925.21|2925.31|2925.31|2925.21|2925.21|0
1639486660000|2021-12-14 12:57:40|2925.11|2925.11|2924.96|2924.96|2925.11|2925.11|2924.96|2924.96|0
1639486670000|2021-12-14 12:57:50|2925.17|2925.17|2925.27|2925.27|2925.27|2925.27|2925.17|2925.17|0
1639486680000|2021-12-14 12:58:00|2925.25|2925.25|2925.25|2925.25|2925.32|2925.32|2925.25|2925.25|0
1639486690000|2021-12-14 12:58:10|2925.58|2925.58|2925.58|2925.58|2925.58|2925.58|2925.58|2925.58|0
1639486700000|2021-12-14 12:58:20|2925.64|2925.64|2925.46|2925.46|2925.64|2925.64|2925.46|2925.46|0
1639486710000|2021-12-14 12:58:30|2925.34|2925.34|2925.34|2925.34|2925.34|2925.34|2925.34|2925.34|0
1639486730000|2021-12-14 12:58:50|2925.64|2925.64|2925.64|2925.64|2925.64|2925.64|2925.64|2925.64|0
1639486780000|2021-12-14 12:59:40|2925.49|2925.49|2925.49|2925.49|2925.49|2925.49|2925.49|2925.49|0
1639486800000|2021-12-14 13:00:00|2925.74|2925.74|2925.74|2925.74|2925.74|2925.74|2925.74|2925.74|0
1639486810000|2021-12-14 13:00:10|2925.6|2925.6|2925.47|2925.47|2925.6|2925.6|2925.47|2925.47|0
1639486840000|2021-12-14 13:00:40|2925.58|2925.58|2925.58|2925.58|2925.58|2925.58|2925.58|2925.58|0
1639486860000|2021-12-14 13:01:00|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|0
1639486870000|2021-12-14 13:01:10|2925.77|2925.77|2925.9|2925.9|2925.9|2925.9|2925.77|2925.77|0
1639486880000|2021-12-14 13:01:20|2925.84|2925.84|2925.84|2925.84|2925.84|2925.84|2925.84|2925.84|0
1639486890000|2021-12-14 13:01:30|2925.69|2925.69|2925.69|2925.69|2925.69|2925.69|2925.69|2925.69|0
1639486900000|2021-12-14 13:01:40|2925.81|2925.81|2926.31|2926.31|2926.31|2926.31|2925.81|2925.81|0
1639486910000|2021-12-14 13:01:50|2926.43|2926.43|2926.43|2926.43|2926.43|2926.43|2926.43|2926.43|0
1639486920000|2021-12-14 13:02:00|2926.73|2926.73|2926.58|2926.58|2926.73|2926.73|2926.58|2926.58|0
1639486950000|2021-12-14 13:02:30|2926.22|2926.22|2926.34|2926.34|2926.34|2926.34|2926.22|2926.22|0
1639486980000|2021-12-14 13:03:00|2926.23|2926.23|2926.23|2926.23|2926.23|2926.23|2926.23|2926.23|0
1639487000000|2021-12-14 13:03:20|2926.03|2926.03|2926.03|2926.03|2926.03|2926.03|2926.03|2926.03|0
1639487020000|2021-12-14 13:03:40|2926.16|2926.16|2926.29|2926.29|2926.29|2926.29|2926.16|2926.16|0
1639487040000|2021-12-14 13:04:00|2926.4|2926.4|2926.19|2926.19|2926.43|2926.43|2926.19|2926.19|0
1639487060000|2021-12-14 13:04:20|2926.08|2926.08|2926.08|2926.08|2926.08|2926.08|2926.08|2926.08|0
1639487070000|2021-12-14 13:04:30|2925.91|2925.91|2925.36|2925.36|2925.91|2925.91|2925.36|2925.36|0
1639487080000|2021-12-14 13:04:40|2925.21|2925.21|2925.21|2925.21|2925.21|2925.21|2925.21|2925.21|0
1639487090000|2021-12-14 13:04:50|2925.06|2925.06|2925.06|2925.06|2925.06|2925.06|2925.06|2925.06|0
1639487100000|2021-12-14 13:05:00|2924.57|2924.57|2924.72|2924.72|2924.72|2924.72|2924.57|2924.57|0
1639487130000|2021-12-14 13:05:30|2924.44|2924.44|2924.28|2924.28|2924.44|2924.44|2924.28|2924.28|0
1639487140000|2021-12-14 13:05:40|2924.17|2924.17|2924.17|2924.17|2924.17|2924.17|2924.17|2924.17|0
1639487150000|2021-12-14 13:05:50|2924.11|2924.11|2924.11|2924.11|2924.11|2924.11|2924.11|2924.11|0
1639487170000|2021-12-14 13:06:10|2923.99|2923.99|2923.99|2923.99|2923.99|2923.99|2923.99|2923.99|0
1639487200000|2021-12-14 13:06:40|2924.12|2924.12|2924.12|2924.12|2924.12|2924.12|2924.12|2924.12|0
1639487240000|2021-12-14 13:07:20|2923.91|2923.91|2923.91|2923.91|2924.14|2924.14|2923.91|2923.91|0
1639487270000|2021-12-14 13:07:50|2923.89|2923.89|2923.86|2923.86|2923.89|2923.89|2923.86|2923.86|0
1639487280000|2021-12-14 13:08:00|2923.84|2923.84|2923.97|2923.97|2923.97|2923.97|2923.84|2923.84|0
1639487320000|2021-12-14 13:08:40|2924.12|2924.12|2924.12|2924.12|2924.12|2924.12|2924.12|2924.12|0
1639487330000|2021-12-14 13:08:50|2924.32|2924.32|2924.32|2924.32|2924.32|2924.32|2924.32|2924.32|0
1639487380000|2021-12-14 13:09:40|2924.63|2924.63|2924.46|2924.46|2924.63|2924.63|2924.46|2924.46|0
1639487390000|2021-12-14 13:09:50|2924.44|2924.44|2924.44|2924.44|2924.44|2924.44|2924.44|2924.44|0
1639487400000|2021-12-14 13:10:00|2924.74|2924.74|2924.74|2924.74|2924.74|2924.74|2924.74|2924.74|0
1639487410000|2021-12-14 13:10:10|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|0
1639487420000|2021-12-14 13:10:20|2924.82|2924.82|2924.89|2924.89|2924.89|2924.89|2924.82|2924.82|0
1639487430000|2021-12-14 13:10:30|2925|2925|2925|2925|2925|2925|2925|2925|0
1639487460000|2021-12-14 13:11:00|2925.06|2925.06|2924.75|2924.75|2925.06|2925.06|2924.75|2924.75|0
1639487470000|2021-12-14 13:11:10|2924.82|2924.82|2924.84|2924.84|2924.84|2924.84|2924.71|2924.71|0
1639487480000|2021-12-14 13:11:20|2924.69|2924.69|2924.69|2924.69|2924.69|2924.69|2924.69|2924.69|0
1639487490000|2021-12-14 13:11:30|2924.81|2924.81|2924.81|2924.81|2924.81|2924.81|2924.81|2924.81|0
1639487520000|2021-12-14 13:12:00|2924.92|2924.92|2924.9|2924.9|2924.92|2924.92|2924.9|2924.9|0
1639487540000|2021-12-14 13:12:20|2924.77|2924.77|2924.84|2924.84|2924.84|2924.84|2924.77|2924.77|0
1639487570000|2021-12-14 13:12:50|2925.13|2925.13|2925.13|2925.13|2925.13|2925.13|2925.13|2925.13|0
1639487580000|2021-12-14 13:13:00|2925.23|2925.23|2925.36|2925.36|2925.36|2925.36|2925.23|2925.23|0
1639487590000|2021-12-14 13:13:10|2925.48|2925.48|2925.33|2925.33|2925.48|2925.48|2925.33|2925.33|0
1639487600000|2021-12-14 13:13:20|2925.18|2925.18|2925.25|2925.25|2925.25|2925.25|2925.18|2925.18|0
1639487610000|2021-12-14 13:13:30|2925.04|2925.04|2925.04|2925.04|2925.04|2925.04|2925.04|2925.04|0
1639487620000|2021-12-14 13:13:40|2924.94|2924.94|2924.79|2924.79|2924.94|2924.94|2924.79|2924.79|0
1639487640000|2021-12-14 13:14:00|2924.51|2924.51|2924.51|2924.51|2924.51|2924.51|2924.51|2924.51|0
1639487670000|2021-12-14 13:14:30|2924.57|2924.57|2924.57|2924.57|2924.57|2924.57|2924.57|2924.57|0
1639487690000|2021-12-14 13:14:50|2924.45|2924.45|2924.45|2924.45|2924.45|2924.45|2924.45|2924.45|0
1639487700000|2021-12-14 13:15:00|2924.52|2924.52|2924.58|2924.58|2924.58|2924.58|2924.52|2924.52|0
1639487710000|2021-12-14 13:15:10|2924.57|2924.57|2924.79|2924.79|2924.79|2924.79|2924.57|2924.57|0
1639487720000|2021-12-14 13:15:20|2924.94|2924.94|2924.86|2924.86|2924.94|2924.94|2924.79|2924.79|0
1639487740000|2021-12-14 13:15:40|2924.98|2924.98|2924.92|2924.92|2924.98|2924.98|2924.92|2924.92|0
1639487770000|2021-12-14 13:16:10|2924.8|2924.8|2924.8|2924.8|2924.8|2924.8|2924.8|2924.8|0
1639487780000|2021-12-14 13:16:20|2924.91|2924.91|2924.91|2924.91|2924.91|2924.91|2924.91|2924.91|0
1639487810000|2021-12-14 13:16:50|2924.8|2924.8|2924.7|2924.7|2924.8|2924.8|2924.7|2924.7|0
1639487850000|2021-12-14 13:17:30|2924.91|2924.91|2924.8|2924.8|2924.91|2924.91|2924.8|2924.8|0
1639487860000|2021-12-14 13:17:40|2924.74|2924.74|2924.79|2924.79|2924.79|2924.79|2924.67|2924.67|0
1639487870000|2021-12-14 13:17:50|2925.1|2925.1|2925.21|2925.21|2925.21|2925.21|2925.1|2925.1|0
1639487890000|2021-12-14 13:18:10|2925.14|2925.14|2925.14|2925.14|2925.14|2925.14|2925.14|2925.14|0
1639487900000|2021-12-14 13:18:20|2925.08|2925.08|2924.94|2924.94|2925.08|2925.08|2924.94|2924.94|0
1639487940000|2021-12-14 13:19:00|2925.09|2925.09|2925.09|2925.09|2925.09|2925.09|2925.09|2925.09|0
1639487970000|2021-12-14 13:19:30|2924.99|2924.99|2924.99|2924.99|2924.99|2924.99|2924.99|2924.99|0
1639487980000|2021-12-14 13:19:40|2924.87|2924.87|2924.74|2924.74|2924.87|2924.87|2924.74|2924.74|0
1639487990000|2021-12-14 13:19:50|2924.68|2924.68|2924.61|2924.61|2924.68|2924.68|2924.61|2924.61|0
1639488010000|2021-12-14 13:20:10|2924.48|2924.48|2924.48|2924.48|2924.6|2924.6|2924.48|2924.48|0
1639488020000|2021-12-14 13:20:20|2924.46|2924.46|2924.48|2924.48|2924.48|2924.48|2924.46|2924.46|0
1639488030000|2021-12-14 13:20:30|2924.47|2924.47|2924.47|2924.47|2924.47|2924.47|2924.47|2924.47|0
1639488040000|2021-12-14 13:20:40|2924.51|2924.51|2924.38|2924.38|2924.51|2924.51|2924.38|2924.38|0
1639488060000|2021-12-14 13:21:00|2924.32|2924.32|2924.32|2924.32|2924.32|2924.32|2924.32|2924.32|0
1639488070000|2021-12-14 13:21:10|2924.25|2924.25|2924.2|2924.2|2924.32|2924.32|2924.2|2924.2|0
1639488090000|2021-12-14 13:21:30|2924.13|2924.13|2924.13|2924.13|2924.13|2924.13|2924.13|2924.13|0
1639488100000|2021-12-14 13:21:40|2924.1|2924.1|2924.1|2924.1|2924.1|2924.1|2924.1|2924.1|0
1639488110000|2021-12-14 13:21:50|2923.81|2923.81|2923.81|2923.81|2923.81|2923.81|2923.81|2923.81|0
1639488120000|2021-12-14 13:22:00|2924.04|2924.04|2923.78|2923.78|2924.04|2924.04|2923.78|2923.78|0
1639488130000|2021-12-14 13:22:10|2923.84|2923.84|2923.84|2923.84|2923.84|2923.84|2923.84|2923.84|0
1639488170000|2021-12-14 13:22:50|2923.99|2923.99|2923.99|2923.99|2923.99|2923.99|2923.99|2923.99|0
1639488180000|2021-12-14 13:23:00|2923.97|2923.97|2923.97|2923.97|2923.97|2923.97|2923.97|2923.97|0
1639488190000|2021-12-14 13:23:10|2924.04|2924.04|2924.04|2924.04|2924.04|2924.04|2924.04|2924.04|0
1639488220000|2021-12-14 13:23:40|2923.84|2923.84|2923.94|2923.94|2923.94|2923.94|2923.84|2923.84|0
1639488230000|2021-12-14 13:23:50|2923.66|2923.66|2923.41|2923.41|2923.66|2923.66|2923.37|2923.37|0
1639488240000|2021-12-14 13:24:00|2923.13|2923.13|2923.13|2923.13|2923.13|2923.13|2923.13|2923.13|0
1639488290000|2021-12-14 13:24:50|2923.19|2923.19|2923.13|2923.13|2923.19|2923.19|2923.13|2923.13|0
1639488300000|2021-12-14 13:25:00|2923.06|2923.06|2922.92|2922.92|2923.06|2923.06|2922.8|2922.8|0
1639488330000|2021-12-14 13:25:30|2922.78|2922.78|2922.78|2922.78|2922.78|2922.78|2922.78|2922.78|0
1639488340000|2021-12-14 13:25:40|2922.76|2922.76|2922.86|2922.86|2922.86|2922.86|2922.76|2922.76|0
1639488350000|2021-12-14 13:25:50|2922.8|2922.8|2922.77|2922.77|2922.8|2922.8|2922.73|2922.73|0
1639488360000|2021-12-14 13:26:00|2922.71|2922.71|2922.71|2922.71|2922.71|2922.71|2922.71|2922.71|0
1639488370000|2021-12-14 13:26:10|2922.82|2922.82|2922.82|2922.82|2922.82|2922.82|2922.82|2922.82|0
1639488380000|2021-12-14 13:26:20|2922.89|2922.89|2922.89|2922.89|2922.89|2922.89|2922.89|2922.89|0
1639488440000|2021-12-14 13:27:20|2922.81|2922.81|2922.71|2922.71|2922.81|2922.81|2922.71|2922.71|0
1639488460000|2021-12-14 13:27:40|2922.64|2922.64|2922.64|2922.64|2922.64|2922.64|2922.64|2922.64|0
1639488470000|2021-12-14 13:27:50|2922.84|2922.84|2922.84|2922.84|2922.84|2922.84|2922.84|2922.84|0
1639488490000|2021-12-14 13:28:10|2922.7|2922.7|2922.7|2922.7|2922.7|2922.7|2922.7|2922.7|0
1639488500000|2021-12-14 13:28:20|2922.56|2922.56|2922.56|2922.56|2922.56|2922.56|2922.56|2922.56|0
1639488510000|2021-12-14 13:28:30|2922.31|2922.31|2921.88|2921.88|2922.31|2922.31|2921.88|2921.88|0
1639488540000|2021-12-14 13:29:00|2921.82|2921.82|2921.84|2921.84|2921.84|2921.84|2921.82|2921.82|0
1639488550000|2021-12-14 13:29:10|2921.82|2921.82|2921.4|2921.4|2921.82|2921.82|2921.4|2921.4|0
1639488570000|2021-12-14 13:29:30|2921.28|2921.28|2920.97|2920.97|2921.28|2921.28|2920.97|2920.97|0
1639488580000|2021-12-14 13:29:40|2920.73|2920.73|2920.62|2920.62|2920.73|2920.73|2920.62|2920.62|0
1639488600000|2021-12-14 13:30:00|2920.5|2920.5|2920.47|2920.47|2920.5|2920.5|2920.43|2920.43|0
1639488610000|2021-12-14 13:30:10|2920.36|2920.36|2920.03|2920.03|2920.49|2920.49|2920.03|2920.03|0
1639488620000|2021-12-14 13:30:20|2919.92|2919.92|2919.57|2919.57|2919.92|2919.92|2919.57|2919.57|0
1639488630000|2021-12-14 13:30:30|2919.63|2919.63|2919.13|2919.13|2919.63|2919.63|2919.13|2919.13|0
1639488640000|2021-12-14 13:30:40|2919|2919|2918.75|2918.75|2919|2919|2918.75|2918.75|0
1639488650000|2021-12-14 13:30:50|2918.87|2918.87|2919|2919|2919|2919|2918.87|2918.87|0
1639488670000|2021-12-14 13:31:10|2919.01|2919.01|2919.01|2919.01|2919.01|2919.01|2919.01|2919.01|0
1639488680000|2021-12-14 13:31:20|2919.16|2919.16|2919.01|2919.01|2919.16|2919.16|2919.01|2919.01|0
1639488690000|2021-12-14 13:31:30|2918.88|2918.88|2918.88|2918.88|2918.88|2918.88|2918.88|2918.88|0
1639488740000|2021-12-14 13:32:20|2918.74|2918.74|2918.61|2918.61|2918.74|2918.74|2918.61|2918.61|0
1639488750000|2021-12-14 13:32:30|2918.54|2918.54|2918.39|2918.39|2918.54|2918.54|2918.39|2918.39|0
1639488760000|2021-12-14 13:32:40|2918.33|2918.33|2918.28|2918.28|2918.39|2918.39|2918.28|2918.28|0
1639488770000|2021-12-14 13:32:50|2917.94|2917.94|2917.85|2917.85|2917.94|2917.94|2917.85|2917.85|0
1639488780000|2021-12-14 13:33:00|2917.78|2917.78|2917.71|2917.71|2918.06|2918.06|2917.71|2917.71|0
1639488790000|2021-12-14 13:33:10|2917.43|2917.43|2917.16|2917.16|2917.43|2917.43|2917.05|2917.05|0
1639488800000|2021-12-14 13:33:20|2917.31|2917.31|2917.31|2917.31|2917.31|2917.31|2917.31|2917.31|0
1639488810000|2021-12-14 13:33:30|2917.24|2917.24|2917.18|2917.18|2917.24|2917.24|2917.18|2917.18|0
1639488840000|2021-12-14 13:34:00|2917.06|2917.06|2917.06|2917.06|2917.06|2917.06|2917.06|2917.06|0
1639488850000|2021-12-14 13:34:10|2917.12|2917.12|2917.19|2917.19|2917.19|2917.19|2917.12|2917.12|0
1639488860000|2021-12-14 13:34:20|2917.5|2917.5|2917.53|2917.53|2917.6|2917.6|2917.5|2917.5|0
1639488870000|2021-12-14 13:34:30|2917.63|2917.63|2917.63|2917.63|2917.63|2917.63|2917.63|2917.63|0
1639488880000|2021-12-14 13:34:40|2917.53|2917.53|2917.53|2917.53|2917.53|2917.53|2917.53|2917.53|0
1639488900000|2021-12-14 13:35:00|2917.46|2917.46|2917.46|2917.46|2917.46|2917.46|2917.46|2917.46|0
1639488910000|2021-12-14 13:35:10|2917.52|2917.52|2917.78|2917.78|2917.78|2917.78|2917.39|2917.39|0
1639488920000|2021-12-14 13:35:20|2918.13|2918.13|2918.24|2918.24|2918.24|2918.24|2918.13|2918.13|0
1639488930000|2021-12-14 13:35:30|2918.28|2918.28|2918.43|2918.43|2918.43|2918.43|2918.28|2918.28|0
1639488940000|2021-12-14 13:35:40|2918.18|2918.18|2918.18|2918.18|2918.18|2918.18|2918.18|2918.18|0
1639488950000|2021-12-14 13:35:50|2918.03|2918.03|2917.89|2917.89|2918.03|2918.03|2917.89|2917.89|0
1639488960000|2021-12-14 13:36:00|2917.61|2917.61|2917.57|2917.57|2917.61|2917.61|2917.5|2917.5|0
1639488990000|2021-12-14 13:36:30|2917.43|2917.43|2917.43|2917.43|2917.43|2917.43|2917.43|2917.43|0
1639489010000|2021-12-14 13:36:50|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|0
1639489020000|2021-12-14 13:37:00|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|0
1639489030000|2021-12-14 13:37:10|2917.46|2917.46|2917.42|2917.42|2917.46|2917.46|2917.42|2917.42|0
1639489040000|2021-12-14 13:37:20|2917.28|2917.28|2917.21|2917.21|2917.28|2917.28|2917.21|2917.21|0
1639489050000|2021-12-14 13:37:30|2917.07|2917.07|2917.07|2917.07|2917.07|2917.07|2917.07|2917.07|0
1639489060000|2021-12-14 13:37:40|2916.94|2916.94|2916.94|2916.94|2916.94|2916.94|2916.94|2916.94|0
1639489070000|2021-12-14 13:37:50|2917.05|2917.05|2917.05|2917.05|2917.05|2917.05|2917.05|2917.05|0
1639489080000|2021-12-14 13:38:00|2916.9|2916.9|2917.2|2917.2|2917.2|2917.2|2916.9|2916.9|0
1639489100000|2021-12-14 13:38:20|2916.9|2916.9|2916.94|2916.94|2916.94|2916.94|2916.9|2916.9|0
1639489120000|2021-12-14 13:38:40|2917.22|2917.22|2917.41|2917.41|2917.41|2917.41|2917.17|2917.17|0
1639489160000|2021-12-14 13:39:20|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|0
1639489180000|2021-12-14 13:39:40|2917.63|2917.63|2917.63|2917.63|2917.63|2917.63|2917.63|2917.63|0
1639489190000|2021-12-14 13:39:50|2917.64|2917.64|2917.64|2917.64|2917.64|2917.64|2917.64|2917.64|0
1639489210000|2021-12-14 13:40:10|2917.57|2917.57|2917.42|2917.42|2917.57|2917.57|2917.42|2917.42|0
1639489240000|2021-12-14 13:40:40|2917.3|2917.3|2917.3|2917.3|2917.3|2917.3|2917.3|2917.3|0
1639489250000|2021-12-14 13:40:50|2917.2|2917.2|2917.2|2917.2|2917.2|2917.2|2917.2|2917.2|0
1639489280000|2021-12-14 13:41:20|2917.42|2917.42|2917.42|2917.42|2917.42|2917.42|2917.42|2917.42|0
1639489290000|2021-12-14 13:41:30|2917.14|2917.14|2917.14|2917.14|2917.14|2917.14|2917.14|2917.14|0
1639489320000|2021-12-14 13:42:00|2917.2|2917.2|2917.1|2917.1|2917.2|2917.2|2917.1|2917.1|0
1639489330000|2021-12-14 13:42:10|2917|2917|2916.79|2916.79|2917|2917|2916.79|2916.79|0
1639489340000|2021-12-14 13:42:20|2916.55|2916.55|2916.48|2916.48|2916.55|2916.55|2916.37|2916.37|0
1639489390000|2021-12-14 13:43:10|2916.55|2916.55|2916.58|2916.58|2916.69|2916.69|2916.55|2916.55|0
1639489410000|2021-12-14 13:43:30|2916.34|2916.34|2916.54|2916.54|2916.54|2916.54|2916.34|2916.34|0
1639489420000|2021-12-14 13:43:40|2916.25|2916.25|2916.1|2916.1|2916.25|2916.25|2916.1|2916.1|0
1639489430000|2021-12-14 13:43:50|2916.04|2916.04|2915.95|2915.95|2916.16|2916.16|2915.95|2915.95|0
1639489440000|2021-12-14 13:44:00|2915.84|2915.84|2915.71|2915.71|2915.84|2915.84|2915.71|2915.71|0
1639489450000|2021-12-14 13:44:10|2915.86|2915.86|2915.86|2915.86|2915.86|2915.86|2915.86|2915.86|0
1639489460000|2021-12-14 13:44:20|2915.74|2915.74|2915.74|2915.74|2915.74|2915.74|2915.74|2915.74|0
1639489470000|2021-12-14 13:44:30|2915.68|2915.68|2915.68|2915.68|2915.68|2915.68|2915.68|2915.68|0
1639489480000|2021-12-14 13:44:40|2915.63|2915.63|2915.63|2915.63|2915.63|2915.63|2915.63|2915.63|0
1639489490000|2021-12-14 13:44:50|2915.34|2915.34|2915.34|2915.34|2915.34|2915.34|2915.34|2915.34|0
1639489500000|2021-12-14 13:45:00|2915.63|2915.63|2915.92|2915.92|2915.92|2915.92|2915.63|2915.63|0
1639489510000|2021-12-14 13:45:10|2915.77|2915.77|2915.74|2915.74|2915.77|2915.77|2915.74|2915.74|0
1639489540000|2021-12-14 13:45:40|2915.76|2915.76|2915.71|2915.71|2915.76|2915.76|2915.71|2915.71|0
1639489590000|2021-12-14 13:46:30|2915.64|2915.64|2915.6|2915.6|2915.71|2915.71|2915.6|2915.6|0
1639489600000|2021-12-14 13:46:40|2915.47|2915.47|2915.47|2915.47|2915.47|2915.47|2915.47|2915.47|0
1639489610000|2021-12-14 13:46:50|2915.41|2915.41|2915.41|2915.41|2915.41|2915.41|2915.41|2915.41|0
1639489640000|2021-12-14 13:47:20|2915.42|2915.42|2915.34|2915.34|2915.44|2915.44|2915.34|2915.34|0
1639489650000|2021-12-14 13:47:30|2914.75|2914.75|2914.88|2914.88|2914.88|2914.88|2914.75|2914.75|0
1639489670000|2021-12-14 13:47:50|2915|2915|2915.17|2915.17|2915.17|2915.17|2915|2915|0
1639489680000|2021-12-14 13:48:00|2915.47|2915.47|2915.47|2915.47|2915.47|2915.47|2915.47|2915.47|0
1639489710000|2021-12-14 13:48:30|2915.24|2915.24|2915.24|2915.24|2915.24|2915.24|2915.24|2915.24|0
1639489720000|2021-12-14 13:48:40|2915.17|2915.17|2915.06|2915.06|2915.17|2915.17|2915.06|2915.06|0
1639489740000|2021-12-14 13:49:00|2914.83|2914.83|2914.8|2914.8|2914.83|2914.83|2914.68|2914.68|0
1639489750000|2021-12-14 13:49:10|2914.69|2914.69|2914.69|2914.69|2914.69|2914.69|2914.69|2914.69|0
1639489760000|2021-12-14 13:49:20|2914.58|2914.58|2914.46|2914.46|2914.58|2914.58|2914.46|2914.46|0
1639489770000|2021-12-14 13:49:30|2914.39|2914.39|2914.24|2914.24|2914.39|2914.39|2914.24|2914.24|0
1639489780000|2021-12-14 13:49:40|2914.18|2914.18|2914.18|2914.18|2914.18|2914.18|2914.18|2914.18|0
1639489790000|2021-12-14 13:49:50|2914.33|2914.33|2914.21|2914.21|2914.33|2914.33|2914.21|2914.21|0
1639489800000|2021-12-14 13:50:00|2914.16|2914.16|2914.16|2914.16|2914.16|2914.16|2914.16|2914.16|0
1639489810000|2021-12-14 13:50:10|2914.22|2914.22|2913.93|2913.93|2914.22|2914.22|2913.93|2913.93|0
1639489820000|2021-12-14 13:50:20|2914.08|2914.08|2914.63|2914.63|2914.7|2914.7|2914.08|2914.08|0
1639489830000|2021-12-14 13:50:30|2914.74|2914.74|2914.74|2914.74|2914.74|2914.74|2914.74|2914.74|0
1639489840000|2021-12-14 13:50:40|2914.68|2914.68|2914.68|2914.68|2914.68|2914.68|2914.68|2914.68|0
1639489850000|2021-12-14 13:50:50|2914.61|2914.61|2914.61|2914.61|2914.61|2914.61|2914.61|2914.61|0
1639489880000|2021-12-14 13:51:20|2914.46|2914.46|2914.46|2914.46|2914.46|2914.46|2914.46|2914.46|0
1639489890000|2021-12-14 13:51:30|2914.4|2914.4|2914.09|2914.09|2914.4|2914.4|2914.09|2914.09|0
1639489900000|2021-12-14 13:51:40|2914.29|2914.29|2914.29|2914.29|2914.29|2914.29|2914.29|2914.29|0
1639489910000|2021-12-14 13:51:50|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|0
1639489920000|2021-12-14 13:52:00|2914.19|2914.19|2913.95|2913.95|2914.19|2914.19|2913.95|2913.95|0
1639489930000|2021-12-14 13:52:10|2914.07|2914.07|2914.07|2914.07|2914.07|2914.07|2914.07|2914.07|0
1639489940000|2021-12-14 13:52:20|2914.04|2914.04|2913.65|2913.65|2914.04|2914.04|2913.45|2913.45|0
1639489980000|2021-12-14 13:53:00|2913.62|2913.62|2913.72|2913.72|2913.72|2913.72|2913.62|2913.62|0
1639489990000|2021-12-14 13:53:10|2914.02|2914.02|2914.02|2914.02|2914.02|2914.02|2914.02|2914.02|0
1639490010000|2021-12-14 13:53:30|2913.96|2913.96|2913.82|2913.82|2914.02|2914.02|2913.82|2913.82|0
1639490020000|2021-12-14 13:53:40|2913.95|2913.95|2913.8|2913.8|2913.95|2913.95|2913.8|2913.8|0
1639490030000|2021-12-14 13:53:50|2913.83|2913.83|2913.54|2913.54|2913.83|2913.83|2913.54|2913.54|0
1639490040000|2021-12-14 13:54:00|2913.39|2913.39|2913.33|2913.33|2913.45|2913.45|2913.33|2913.33|0
1639490100000|2021-12-14 13:55:00|2913.21|2913.21|2913.33|2913.33|2913.33|2913.33|2913.21|2913.21|0
1639490110000|2021-12-14 13:55:10|2913.21|2913.21|2913.28|2913.28|2913.28|2913.28|2913.21|2913.21|0
1639490130000|2021-12-14 13:55:30|2913.35|2913.35|2913.35|2913.35|2913.35|2913.35|2913.35|2913.35|0
1639490160000|2021-12-14 13:56:00|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|0
1639490180000|2021-12-14 13:56:20|2913.35|2913.35|2913.35|2913.35|2913.35|2913.35|2913.35|2913.35|0
1639490200000|2021-12-14 13:56:40|2913.2|2913.2|2913.27|2913.27|2913.27|2913.27|2913.2|2913.2|0
1639490210000|2021-12-14 13:56:50|2913.22|2913.22|2913.27|2913.27|2913.27|2913.27|2913.22|2913.22|0
1639490230000|2021-12-14 13:57:10|2913.39|2913.39|2913.51|2913.51|2913.51|2913.51|2913.39|2913.39|0
1639490240000|2021-12-14 13:57:20|2913.95|2913.95|2914.25|2914.25|2914.25|2914.25|2913.95|2913.95|0
1639490250000|2021-12-14 13:57:30|2914.18|2914.18|2914.07|2914.07|2914.18|2914.18|2914.07|2914.07|0
1639490260000|2021-12-14 13:57:40|2914.2|2914.2|2914.2|2914.2|2914.2|2914.2|2914.2|2914.2|0
1639490290000|2021-12-14 13:58:10|2914.32|2914.32|2914.32|2914.32|2914.32|2914.32|2914.32|2914.32|0
1639490310000|2021-12-14 13:58:30|2914.34|2914.34|2914.67|2914.67|2914.67|2914.67|2914.14|2914.14|0
1639490320000|2021-12-14 13:58:40|2914.52|2914.52|2914.52|2914.52|2914.52|2914.52|2914.52|2914.52|0
1639490330000|2021-12-14 13:58:50|2914.58|2914.58|2914.58|2914.58|2914.58|2914.58|2914.58|2914.58|0
1639490350000|2021-12-14 13:59:10|2914.44|2914.44|2914.29|2914.29|2914.44|2914.44|2914.29|2914.29|0
1639490360000|2021-12-14 13:59:20|2914.31|2914.31|2914.31|2914.31|2914.31|2914.31|2914.31|2914.31|0
1639490370000|2021-12-14 13:59:30|2914.44|2914.44|2914.44|2914.44|2914.44|2914.44|2914.44|2914.44|0
1639490380000|2021-12-14 13:59:40|2914.32|2914.32|2914.32|2914.32|2914.32|2914.32|2914.32|2914.32|0
1639490390000|2021-12-14 13:59:50|2914.29|2914.29|2914.11|2914.11|2914.29|2914.29|2914.11|2914.11|0
1639490400000|2021-12-14 14:00:00|2913.82|2913.82|2913.67|2913.67|2913.82|2913.82|2913.67|2913.67|0
1639490410000|2021-12-14 14:00:10|2913.82|2913.82|2913.82|2913.82|2913.82|2913.82|2913.82|2913.82|0
1639490420000|2021-12-14 14:00:20|2913.94|2913.94|2913.94|2913.94|2913.94|2913.94|2913.94|2913.94|0
1639490460000|2021-12-14 14:01:00|2914.01|2914.01|2914.07|2914.07|2914.07|2914.07|2914.01|2914.01|0
1639490480000|2021-12-14 14:01:20|2913.97|2913.97|2913.97|2913.97|2913.97|2913.97|2913.97|2913.97|0
1639490490000|2021-12-14 14:01:30|2914.01|2914.01|2913.99|2913.99|2914.01|2914.01|2913.99|2913.99|0
1639490500000|2021-12-14 14:01:40|2914|2914|2914|2914|2914|2914|2914|2914|0
1639490510000|2021-12-14 14:01:50|2914.03|2914.03|2914.07|2914.07|2914.07|2914.07|2914.03|2914.03|0
1639490520000|2021-12-14 14:02:00|2914.14|2914.14|2914.43|2914.43|2914.43|2914.43|2914.14|2914.14|0
1639490540000|2021-12-14 14:02:20|2914.5|2914.5|2915.37|2915.37|2915.37|2915.37|2914.5|2914.5|0
1639490560000|2021-12-14 14:02:40|2915.43|2915.43|2915.56|2915.56|2915.56|2915.56|2915.43|2915.43|0
1639490570000|2021-12-14 14:02:50|2915.49|2915.49|2915.76|2915.76|2915.76|2915.76|2915.49|2915.49|0
1639490580000|2021-12-14 14:03:00|2915.91|2915.91|2915.91|2915.91|2915.91|2915.91|2915.91|2915.91|0
1639490590000|2021-12-14 14:03:10|2916.02|2916.02|2916.13|2916.13|2916.13|2916.13|2916.02|2916.02|0
1639490600000|2021-12-14 14:03:20|2916.25|2916.25|2916.55|2916.55|2916.55|2916.55|2916.25|2916.25|0
1639490640000|2021-12-14 14:04:00|2916.65|2916.65|2916.65|2916.65|2916.65|2916.65|2916.65|2916.65|0
1639490650000|2021-12-14 14:04:10|2917.09|2917.09|2917.33|2917.33|2917.33|2917.33|2917.09|2917.09|0
1639490660000|2021-12-14 14:04:20|2917.63|2917.63|2917.63|2917.63|2917.63|2917.63|2917.63|2917.63|0
1639490680000|2021-12-14 14:04:40|2917.69|2917.69|2917.69|2917.69|2917.69|2917.69|2917.69|2917.69|0
1639490690000|2021-12-14 14:04:50|2917.59|2917.59|2917.49|2917.49|2917.59|2917.59|2917.49|2917.49|0
1639490700000|2021-12-14 14:05:00|2917.62|2917.62|2917.62|2917.62|2917.62|2917.62|2917.62|2917.62|0
1639490710000|2021-12-14 14:05:10|2917.68|2917.68|2917.68|2917.68|2917.68|2917.68|2917.68|2917.68|0
1639490730000|2021-12-14 14:05:30|2917.53|2917.53|2916.18|2916.18|2917.53|2917.53|2916.16|2916.16|0
1639490740000|2021-12-14 14:05:40|2916.24|2916.24|2916.39|2916.39|2916.39|2916.39|2916.24|2916.24|0
1639490760000|2021-12-14 14:06:00|2916.52|2916.52|2916.67|2916.67|2916.67|2916.67|2916.52|2916.52|0
1639490770000|2021-12-14 14:06:10|2916.73|2916.73|2916.73|2916.73|2916.73|2916.73|2916.73|2916.73|0
1639490790000|2021-12-14 14:06:30|2916.67|2916.67|2916.67|2916.67|2916.67|2916.67|2916.67|2916.67|0
1639490810000|2021-12-14 14:06:50|2916.81|2916.81|2916.81|2916.81|2916.81|2916.81|2916.81|2916.81|0
1639490820000|2021-12-14 14:07:00|2916.75|2916.75|2916.75|2916.75|2916.75|2916.75|2916.75|2916.75|0
1639490830000|2021-12-14 14:07:10|2916.86|2916.86|2916.86|2916.86|2916.86|2916.86|2916.86|2916.86|0
1639490840000|2021-12-14 14:07:20|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|0
1639490860000|2021-12-14 14:07:40|2916.98|2916.98|2916.98|2916.98|2916.98|2916.98|2916.98|2916.98|0
1639490900000|2021-12-14 14:08:20|2917.04|2917.04|2917.04|2917.04|2917.04|2917.04|2917.04|2917.04|0
1639490920000|2021-12-14 14:08:40|2917.1|2917.1|2917.02|2917.02|2917.1|2917.1|2917.02|2917.02|0
1639490930000|2021-12-14 14:08:50|2917.15|2917.15|2917.15|2917.15|2917.15|2917.15|2917.15|2917.15|0
1639490940000|2021-12-14 14:09:00|2917.59|2917.59|2917.59|2917.59|2917.59|2917.59|2917.53|2917.53|0
1639490960000|2021-12-14 14:09:20|2917.48|2917.48|2917.26|2917.26|2917.48|2917.48|2917.26|2917.26|0
1639490970000|2021-12-14 14:09:30|2917.19|2917.19|2916.69|2916.69|2917.19|2917.19|2916.69|2916.69|0
1639490980000|2021-12-14 14:09:40|2916.67|2916.67|2916.65|2916.65|2916.67|2916.67|2916.65|2916.65|0
1639490990000|2021-12-14 14:09:50|2916.6|2916.6|2916.65|2916.65|2916.79|2916.79|2916.6|2916.6|0
1639491000000|2021-12-14 14:10:00|2916.8|2916.8|2916.8|2916.8|2916.8|2916.8|2916.8|2916.8|0
1639491020000|2021-12-14 14:10:20|2916.91|2916.91|2917.06|2917.06|2917.06|2917.06|2916.91|2916.91|0
1639491030000|2021-12-14 14:10:30|2917.12|2917.12|2917.06|2917.06|2917.12|2917.12|2917.06|2917.06|0
1639491070000|2021-12-14 14:11:10|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|0
1639491100000|2021-12-14 14:11:40|2917.01|2917.01|2917.01|2917.01|2917.01|2917.01|2917.01|2917.01|0
1639491110000|2021-12-14 14:11:50|2916.91|2916.91|2916.32|2916.32|2916.91|2916.91|2916.32|2916.32|0
1639491120000|2021-12-14 14:12:00|2916.3|2916.3|2916.39|2916.39|2916.41|2916.41|2916.29|2916.29|0
1639491140000|2021-12-14 14:12:20|2916.51|2916.51|2916.51|2916.51|2916.51|2916.51|2916.51|2916.51|0
1639491150000|2021-12-14 14:12:30|2916.64|2916.64|2916.44|2916.44|2916.64|2916.64|2916.44|2916.44|0
1639491160000|2021-12-14 14:12:40|2916.39|2916.39|2916.39|2916.39|2916.39|2916.39|2916.39|2916.39|0
1639491170000|2021-12-14 14:12:50|2916.54|2916.54|2916.54|2916.54|2916.54|2916.54|2916.54|2916.54|0
1639491180000|2021-12-14 14:13:00|2916.47|2916.47|2916.34|2916.34|2916.47|2916.47|2916.34|2916.34|0
1639491190000|2021-12-14 14:13:10|2916.12|2916.12|2916.17|2916.17|2916.17|2916.17|2916.1|2916.1|0
1639491210000|2021-12-14 14:13:30|2916.05|2916.05|2916.05|2916.05|2916.05|2916.05|2916.05|2916.05|0
1639491240000|2021-12-14 14:14:00|2915.98|2915.98|2915.87|2915.87|2916.26|2916.26|2915.87|2915.87|0
1639491250000|2021-12-14 14:14:10|2916.02|2916.02|2916.08|2916.08|2916.08|2916.08|2916.02|2916.02|0
1639491270000|2021-12-14 14:14:30|2915.97|2915.97|2915.97|2915.97|2916.7|2916.7|2915.97|2915.97|0
1639491280000|2021-12-14 14:14:40|2915.9|2915.9|2915.9|2915.9|2915.9|2915.9|2915.9|2915.9|0
1639491290000|2021-12-14 14:14:50|2915.8|2915.8|2915.8|2915.8|2915.8|2915.8|2915.8|2915.8|0
1639491300000|2021-12-14 14:15:00|2915.67|2915.67|2915.57|2915.57|2915.67|2915.67|2915.57|2915.57|0
1639491320000|2021-12-14 14:15:20|2915.72|2915.72|2915.46|2915.46|2915.72|2915.72|2915.46|2915.46|0
1639491330000|2021-12-14 14:15:30|2915.39|2915.39|2915.19|2915.19|2915.39|2915.39|2915.19|2915.19|0
1639491340000|2021-12-14 14:15:40|2915.21|2915.21|2915.14|2915.14|2915.21|2915.21|2915.14|2915.14|0
1639491350000|2021-12-14 14:15:50|2915.08|2915.08|2915.08|2915.08|2915.08|2915.08|2915.08|2915.08|0
1639491370000|2021-12-14 14:16:10|2914.54|2914.54|2914.39|2914.39|2914.54|2914.54|2914.39|2914.39|0
1639491380000|2021-12-14 14:16:20|2914.11|2914.11|2913.17|2913.17|2914.11|2914.11|2913.17|2913.17|0
1639491420000|2021-12-14 14:17:00|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|0
1639491450000|2021-12-14 14:17:30|2913.09|2913.09|2913.16|2913.16|2913.16|2913.16|2913.09|2913.09|0
1639491460000|2021-12-14 14:17:40|2913.03|2913.03|2913.03|2913.03|2913.03|2913.03|2913.03|2913.03|0
1639491470000|2021-12-14 14:17:50|2913.17|2913.17|2913.03|2913.03|2913.17|2913.17|2913.03|2913.03|0
1639491490000|2021-12-14 14:18:10|2912.95|2912.95|2912.38|2912.38|2912.95|2912.95|2912.31|2912.31|0
1639491500000|2021-12-14 14:18:20|2912.25|2912.25|2912.26|2912.26|2912.26|2912.26|2912.25|2912.25|0
1639491510000|2021-12-14 14:18:30|2912.33|2912.33|2912.4|2912.4|2912.4|2912.4|2912.33|2912.33|0
1639491520000|2021-12-14 14:18:40|2912.29|2912.29|2912.11|2912.11|2912.29|2912.29|2912.11|2912.11|0
1639491550000|2021-12-14 14:19:10|2911.82|2911.82|2912.11|2912.11|2912.11|2912.11|2911.82|2911.82|0
1639491570000|2021-12-14 14:19:30|2912.04|2912.04|2912.46|2912.46|2912.46|2912.46|2912.04|2912.04|0
1639491580000|2021-12-14 14:19:40|2912.58|2912.58|2912.57|2912.57|2912.58|2912.58|2912.3|2912.3|0
1639491600000|2021-12-14 14:20:00|2912.5|2912.5|2912.38|2912.38|2912.5|2912.5|2912.38|2912.38|0
1639491610000|2021-12-14 14:20:10|2912.4|2912.4|2912.4|2912.4|2912.4|2912.4|2912.4|2912.4|0
1639491620000|2021-12-14 14:20:20|2912.58|2912.58|2913.19|2913.19|2913.19|2913.19|2912.58|2912.58|0
1639491630000|2021-12-14 14:20:30|2913.26|2913.26|2913.26|2913.26|2913.26|2913.26|2913.26|2913.26|0
1639491640000|2021-12-14 14:20:40|2913.18|2913.18|2913|2913|2913.18|2913.18|2913|2913|0
1639491650000|2021-12-14 14:20:50|2912.88|2912.88|2912.88|2912.88|2912.88|2912.88|2912.88|2912.88|0
1639491660000|2021-12-14 14:21:00|2912.69|2912.69|2912.18|2912.18|2912.69|2912.69|2912.18|2912.18|0
1639491680000|2021-12-14 14:21:20|2912.3|2912.3|2912.46|2912.46|2912.46|2912.46|2912.3|2912.3|0
1639491700000|2021-12-14 14:21:40|2912.45|2912.45|2912.45|2912.45|2912.45|2912.45|2912.45|2912.45|0
1639491720000|2021-12-14 14:22:00|2912.38|2912.38|2912.45|2912.45|2912.45|2912.45|2912.38|2912.38|0
1639491730000|2021-12-14 14:22:10|2912.36|2912.36|2912.3|2912.3|2912.36|2912.36|2912.3|2912.3|0
1639491740000|2021-12-14 14:22:20|2912.18|2912.18|2912.04|2912.04|2912.2|2912.2|2912.04|2912.04|0
1639491750000|2021-12-14 14:22:30|2911.92|2911.92|2911.78|2911.78|2911.92|2911.92|2911.78|2911.78|0
1639491760000|2021-12-14 14:22:40|2911.71|2911.71|2911.33|2911.33|2911.71|2911.71|2911.33|2911.33|0
1639491820000|2021-12-14 14:23:40|2911.07|2911.07|2911|2911|2911.07|2911.07|2911|2911|0
1639491830000|2021-12-14 14:23:50|2911.07|2911.07|2911.07|2911.07|2911.07|2911.07|2911.07|2911.07|0
1639491850000|2021-12-14 14:24:10|2911|2911|2910.89|2910.89|2911|2911|2910.89|2910.89|0
1639491860000|2021-12-14 14:24:20|2910.84|2910.84|2910.84|2910.84|2910.85|2910.85|2910.84|2910.84|0
1639491870000|2021-12-14 14:24:30|2910.82|2910.82|2910.82|2910.82|2910.82|2910.82|2910.82|2910.82|0
1639491900000|2021-12-14 14:25:00|2910.88|2910.88|2910.99|2910.99|2910.99|2910.99|2910.88|2910.88|0
1639491910000|2021-12-14 14:25:10|2911.13|2911.13|2911.05|2911.05|2911.28|2911.28|2911.05|2911.05|0
1639491920000|2021-12-14 14:25:20|2910.91|2910.91|2910.79|2910.79|2910.91|2910.91|2910.79|2910.79|0
1639491930000|2021-12-14 14:25:30|2910.65|2910.65|2910.24|2910.24|2910.65|2910.65|2910.24|2910.24|0
1639491940000|2021-12-14 14:25:40|2910.12|2910.12|2910.12|2910.12|2910.12|2910.12|2910.12|2910.12|0
1639491960000|2021-12-14 14:26:00|2910.06|2910.06|2909.82|2909.82|2910.06|2910.06|2909.82|2909.82|0
1639491970000|2021-12-14 14:26:10|2909.71|2909.71|2909.59|2909.59|2909.71|2909.71|2909.59|2909.59|0
1639491990000|2021-12-14 14:26:30|2909.3|2909.3|2908.68|2908.68|2909.3|2909.3|2908.68|2908.68|0
1639492000000|2021-12-14 14:26:40|2908.61|2908.61|2907.98|2907.98|2908.61|2908.61|2907.98|2907.98|0
1639492010000|2021-12-14 14:26:50|2907.88|2907.88|2907.88|2907.88|2908.01|2908.01|2907.88|2907.88|0
1639492020000|2021-12-14 14:27:00|2907.77|2907.77|2907.7|2907.7|2907.88|2907.88|2907.7|2907.7|0
1639492030000|2021-12-14 14:27:10|2907.59|2907.59|2907.72|2907.72|2907.85|2907.85|2907.59|2907.59|0
1639492040000|2021-12-14 14:27:20|2907.65|2907.65|2906.61|2906.61|2907.65|2907.65|2906.61|2906.61|0
1639492050000|2021-12-14 14:27:30|2906.65|2906.65|2906.54|2906.54|2906.65|2906.65|2906.54|2906.54|0
1639492060000|2021-12-14 14:27:40|2906.49|2906.49|2906.43|2906.43|2906.49|2906.49|2906.43|2906.43|0
1639492070000|2021-12-14 14:27:50|2906.37|2906.37|2906.37|2906.37|2906.37|2906.37|2906.37|2906.37|0
1639492080000|2021-12-14 14:28:00|2906.38|2906.38|2906.57|2906.57|2906.57|2906.57|2906.35|2906.35|0
1639492090000|2021-12-14 14:28:10|2906.64|2906.64|2906.64|2906.64|2906.64|2906.64|2906.64|2906.64|0
1639492110000|2021-12-14 14:28:30|2906.88|2906.88|2907.57|2907.57|2907.57|2907.57|2906.88|2906.88|0
1639492120000|2021-12-14 14:28:40|2907.68|2907.68|2908.18|2908.18|2908.18|2908.18|2907.68|2907.68|0
1639492130000|2021-12-14 14:28:50|2907.84|2907.84|2907.8|2907.8|2907.84|2907.84|2907.8|2907.8|0
1639492140000|2021-12-14 14:29:00|2907.69|2907.69|2907.69|2907.69|2907.69|2907.69|2907.69|2907.69|0
1639492150000|2021-12-14 14:29:10|2907.92|2907.92|2907.34|2907.34|2907.98|2907.98|2907.34|2907.34|0
1639492160000|2021-12-14 14:29:20|2907.19|2907.19|2906.55|2906.55|2907.19|2907.19|2906.55|2906.55|0
1639492190000|2021-12-14 14:29:50|2906.77|2906.77|2906.76|2906.76|2906.77|2906.77|2906.76|2906.76|0
1639492200000|2021-12-14 14:30:00|2906.63|2906.63|2906.18|2906.18|2906.63|2906.63|2906.18|2906.18|0
1639492210000|2021-12-14 14:30:10|2906.17|2906.17|2906.56|2906.56|2906.77|2906.77|2906.17|2906.17|0
1639492220000|2021-12-14 14:30:20|2906.84|2906.84|2906.74|2906.74|2906.84|2906.84|2906.72|2906.72|0
1639492230000|2021-12-14 14:30:30|2906.76|2906.76|2906.51|2906.51|2906.78|2906.78|2906.51|2906.51|0
1639492240000|2021-12-14 14:30:40|2906.44|2906.44|2906.51|2906.51|2906.51|2906.51|2906.44|2906.44|0
1639492250000|2021-12-14 14:30:50|2906.56|2906.56|2906.83|2906.83|2906.83|2906.83|2906.56|2906.56|0
1639492260000|2021-12-14 14:31:00|2906.76|2906.76|2908.21|2908.21|2908.21|2908.21|2906.76|2906.76|0
1639492270000|2021-12-14 14:31:10|2908.16|2908.16|2908.25|2908.25|2908.25|2908.25|2908.01|2908.01|0
1639492280000|2021-12-14 14:31:20|2908.12|2908.12|2908|2908|2908.12|2908.12|2908|2908|0
1639492290000|2021-12-14 14:31:30|2908.13|2908.13|2908.13|2908.13|2908.13|2908.13|2908.13|2908.13|0
1639492300000|2021-12-14 14:31:40|2908.28|2908.28|2908.91|2908.91|2908.91|2908.91|2908.28|2908.28|0
1639492310000|2021-12-14 14:31:50|2908.85|2908.85|2909.32|2909.32|2909.32|2909.32|2908.85|2908.85|0
1639492320000|2021-12-14 14:32:00|2909.36|2909.36|2910.27|2910.27|2910.27|2910.27|2909.36|2909.36|0
1639492330000|2021-12-14 14:32:10|2910.3|2910.3|2910.89|2910.89|2910.89|2910.89|2910.3|2910.3|0
1639492340000|2021-12-14 14:32:20|2910.9|2910.9|2910.9|2910.9|2910.9|2910.9|2910.33|2910.33|0
1639492350000|2021-12-14 14:32:30|2910.46|2910.46|2910.58|2910.58|2910.58|2910.58|2910.46|2910.46|0
1639492360000|2021-12-14 14:32:40|2910.45|2910.45|2910.34|2910.34|2910.45|2910.45|2910.34|2910.34|0
1639492370000|2021-12-14 14:32:50|2910.46|2910.46|2910.84|2910.84|2910.84|2910.84|2910.46|2910.46|0
1639492380000|2021-12-14 14:33:00|2911.04|2911.04|2911.06|2911.06|2911.06|2911.06|2910.93|2910.93|0
1639492400000|2021-12-14 14:33:20|2910.95|2910.95|2910.82|2910.82|2910.95|2910.95|2910.82|2910.82|0
1639492410000|2021-12-14 14:33:30|2910.7|2910.7|2910.7|2910.7|2910.7|2910.7|2910.7|2910.7|0
1639492420000|2021-12-14 14:33:40|2910.57|2910.57|2909.33|2909.33|2910.57|2910.57|2909.33|2909.33|0
1639492430000|2021-12-14 14:33:50|2909.2|2909.2|2909.03|2909.03|2909.2|2909.2|2909.03|2909.03|0
1639492440000|2021-12-14 14:34:00|2908.96|2908.96|2908.96|2908.96|2908.96|2908.96|2908.96|2908.96|0
1639492450000|2021-12-14 14:34:10|2908.77|2908.77|2908.77|2908.77|2908.77|2908.77|2908.77|2908.77|0
1639492460000|2021-12-14 14:34:20|2908.7|2908.7|2909.25|2909.25|2909.25|2909.25|2908.7|2908.7|0
1639492470000|2021-12-14 14:34:30|2909.38|2909.38|2909.26|2909.26|2909.38|2909.38|2909.26|2909.26|0
1639492480000|2021-12-14 14:34:40|2909.29|2909.29|2909.53|2909.53|2909.53|2909.53|2909.29|2909.29|0
1639492500000|2021-12-14 14:35:00|2909.46|2909.46|2910.18|2910.18|2910.18|2910.18|2909.46|2909.46|0
1639492510000|2021-12-14 14:35:10|2910.11|2910.11|2910.21|2910.21|2910.21|2910.21|2910.11|2910.11|0
1639492520000|2021-12-14 14:35:20|2910.09|2910.09|2910.09|2910.09|2910.09|2910.09|2910.09|2910.09|0
1639492530000|2021-12-14 14:35:30|2910.21|2910.21|2909.9|2909.9|2910.21|2910.21|2909.84|2909.84|0
1639492540000|2021-12-14 14:35:40|2909.85|2909.85|2909.85|2909.85|2909.85|2909.85|2909.85|2909.85|0
1639492560000|2021-12-14 14:36:00|2909.91|2909.91|2910.63|2910.63|2910.63|2910.63|2909.91|2909.91|0
1639492570000|2021-12-14 14:36:10|2910.71|2910.71|2910.9|2910.9|2910.9|2910.9|2910.71|2910.71|0
1639492580000|2021-12-14 14:36:20|2911.01|2911.01|2911.34|2911.34|2911.4|2911.4|2911.01|2911.01|0
1639492590000|2021-12-14 14:36:30|2911.23|2911.23|2911.14|2911.14|2911.23|2911.23|2911.04|2911.04|0
1639492600000|2021-12-14 14:36:40|2911.03|2911.03|2910.9|2910.9|2911.03|2911.03|2910.9|2910.9|0
1639492610000|2021-12-14 14:36:50|2910.97|2910.97|2910.97|2910.97|2910.97|2910.97|2910.97|2910.97|0
1639492620000|2021-12-14 14:37:00|2910.92|2910.92|2911.04|2911.04|2911.04|2911.04|2910.92|2910.92|0
1639492630000|2021-12-14 14:37:10|2911.1|2911.1|2911.1|2911.1|2911.24|2911.24|2911.1|2911.1|0
1639492640000|2021-12-14 14:37:20|2910.95|2910.95|2911.01|2911.01|2911.01|2911.01|2910.95|2910.95|0
1639492650000|2021-12-14 14:37:30|2910.87|2910.87|2910.87|2910.87|2910.87|2910.87|2910.87|2910.87|0
1639492660000|2021-12-14 14:37:40|2911.01|2911.01|2911.08|2911.08|2911.08|2911.08|2911.01|2911.01|0
1639492670000|2021-12-14 14:37:50|2911.13|2911.13|2911.13|2911.13|2911.13|2911.13|2911.13|2911.13|0
1639492680000|2021-12-14 14:38:00|2911.26|2911.26|2911.29|2911.29|2911.49|2911.49|2911.26|2911.26|0
1639492690000|2021-12-14 14:38:10|2911.51|2911.51|2911.51|2911.51|2911.51|2911.51|2911.51|2911.51|0
1639492700000|2021-12-14 14:38:20|2912.54|2912.54|2912.73|2912.73|2912.73|2912.73|2912.54|2912.54|0
1639492710000|2021-12-14 14:38:30|2913.07|2913.07|2912.97|2912.97|2913.19|2913.19|2912.97|2912.97|0
1639492720000|2021-12-14 14:38:40|2913.01|2913.01|2913.36|2913.36|2913.36|2913.36|2913.01|2913.01|0
1639492730000|2021-12-14 14:38:50|2913.43|2913.43|2913.47|2913.47|2913.47|2913.47|2913.43|2913.43|0
1639492740000|2021-12-14 14:39:00|2913.48|2913.48|2913.71|2913.71|2913.71|2913.71|2913.48|2913.48|0
1639492750000|2021-12-14 14:39:10|2913.83|2913.83|2913.53|2913.53|2913.83|2913.83|2913.53|2913.53|0
1639492760000|2021-12-14 14:39:20|2913.42|2913.42|2913.41|2913.41|2913.43|2913.43|2913.32|2913.32|0
1639492770000|2021-12-14 14:39:30|2913.43|2913.43|2913.33|2913.33|2913.43|2913.43|2913.31|2913.31|0
1639492780000|2021-12-14 14:39:40|2913.46|2913.46|2913.46|2913.46|2913.46|2913.46|2913.46|2913.46|0
1639492790000|2021-12-14 14:39:50|2913.68|2913.68|2913.47|2913.47|2913.68|2913.68|2913.47|2913.47|0
1639492800000|2021-12-14 14:40:00|2913.5|2913.5|2913.73|2913.73|2913.73|2913.73|2913.5|2913.5|0
1639492810000|2021-12-14 14:40:10|2913.83|2913.83|2914.17|2914.17|2914.17|2914.17|2913.83|2913.83|0
1639492820000|2021-12-14 14:40:20|2914.24|2914.24|2914.8|2914.8|2914.8|2914.8|2914.24|2914.24|0
1639492830000|2021-12-14 14:40:30|2915|2915|2915.16|2915.16|2915.16|2915.16|2915|2915|0
1639492840000|2021-12-14 14:40:40|2915.2|2915.2|2917.1|2917.1|2917.1|2917.1|2915.17|2915.17|0
1639492850000|2021-12-14 14:40:50|2916.99|2916.99|2917.8|2917.8|2917.8|2917.8|2916.88|2916.88|0
1639492860000|2021-12-14 14:41:00|2917.82|2917.82|2917.93|2917.93|2917.93|2917.93|2917.79|2917.79|0
1639492870000|2021-12-14 14:41:10|2917.99|2917.99|2917.99|2917.99|2917.99|2917.99|2917.99|2917.99|0
1639492890000|2021-12-14 14:41:30|2917.92|2917.92|2918.06|2918.06|2918.06|2918.06|2917.92|2917.92|0
1639492900000|2021-12-14 14:41:40|2918.34|2918.34|2919.19|2919.19|2919.19|2919.19|2918.34|2918.34|0
1639492920000|2021-12-14 14:42:00|2919.05|2919.05|2919.18|2919.18|2919.18|2919.18|2918.93|2918.93|0
1639492930000|2021-12-14 14:42:10|2919.06|2919.06|2918.88|2918.88|2919.06|2919.06|2918.76|2918.76|0
1639492940000|2021-12-14 14:42:20|2918.73|2918.73|2918.73|2918.73|2918.73|2918.73|2918.73|2918.73|0
1639492950000|2021-12-14 14:42:30|2918.79|2918.79|2918.31|2918.31|2918.79|2918.79|2918.31|2918.31|0
1639492960000|2021-12-14 14:42:40|2918.32|2918.32|2918.11|2918.11|2918.32|2918.32|2918.11|2918.11|0
1639492970000|2021-12-14 14:42:50|2918.09|2918.09|2917.95|2917.95|2918.09|2918.09|2917.85|2917.85|0
1639492990000|2021-12-14 14:43:10|2917.89|2917.89|2917.89|2917.89|2917.89|2917.89|2917.89|2917.89|0
1639493020000|2021-12-14 14:43:40|2917.76|2917.76|2917.55|2917.55|2917.76|2917.76|2917.55|2917.55|0
1639493030000|2021-12-14 14:43:50|2917.48|2917.48|2917.2|2917.2|2917.48|2917.48|2917.2|2917.2|0
1639493040000|2021-12-14 14:44:00|2917.01|2917.01|2917.02|2917.02|2917.02|2917.02|2916.8|2916.8|0
1639493050000|2021-12-14 14:44:10|2916.96|2916.96|2917.36|2917.36|2917.47|2917.47|2916.96|2916.96|0
1639493080000|2021-12-14 14:44:40|2917.29|2917.29|2917.16|2917.16|2917.29|2917.29|2917.16|2917.16|0
1639493090000|2021-12-14 14:44:50|2917.05|2917.05|2917.05|2917.05|2917.05|2917.05|2917.05|2917.05|0
1639493100000|2021-12-14 14:45:00|2917.12|2917.12|2917.12|2917.12|2917.12|2917.12|2917.12|2917.12|0
1639493110000|2021-12-14 14:45:10|2917.17|2917.17|2917.88|2917.88|2917.88|2917.88|2917.17|2917.17|0
1639493130000|2021-12-14 14:45:30|2917.77|2917.77|2918.49|2918.49|2918.49|2918.49|2917.76|2917.76|0
1639493150000|2021-12-14 14:45:50|2918.59|2918.59|2918.59|2918.59|2918.59|2918.59|2918.59|2918.59|0
1639493160000|2021-12-14 14:46:00|2918.71|2918.71|2917.54|2917.54|2918.71|2918.71|2917.54|2917.54|0
1639493170000|2021-12-14 14:46:10|2917.83|2917.83|2917.83|2917.83|2917.83|2917.83|2917.83|2917.83|0
1639493180000|2021-12-14 14:46:20|2917.39|2917.39|2916.91|2916.91|2917.39|2917.39|2916.77|2916.77|0
1639493190000|2021-12-14 14:46:30|2916.77|2916.77|2917.27|2917.27|2917.27|2917.27|2916.71|2916.71|0
1639493210000|2021-12-14 14:46:50|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|0
1639493220000|2021-12-14 14:47:00|2917.52|2917.52|2917.09|2917.09|2917.52|2917.52|2917.09|2917.09|0
1639493230000|2021-12-14 14:47:10|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|0
1639493240000|2021-12-14 14:47:20|2916.76|2916.76|2916.76|2916.76|2916.76|2916.76|2916.76|2916.76|0
1639493250000|2021-12-14 14:47:30|2916.54|2916.54|2916.38|2916.38|2916.54|2916.54|2916.38|2916.38|0
1639493260000|2021-12-14 14:47:40|2916.09|2916.09|2916.02|2916.02|2916.09|2916.09|2916.02|2916.02|0
1639493270000|2021-12-14 14:47:50|2916.39|2916.39|2916.49|2916.49|2916.49|2916.49|2916.39|2916.39|0
1639493280000|2021-12-14 14:48:00|2916.55|2916.55|2916.97|2916.97|2916.97|2916.97|2916.55|2916.55|0
1639493290000|2021-12-14 14:48:10|2916.83|2916.83|2916.83|2916.83|2916.83|2916.83|2916.83|2916.83|0
1639493300000|2021-12-14 14:48:20|2916.89|2916.89|2916.89|2916.89|2916.89|2916.89|2916.89|2916.89|0
1639493310000|2021-12-14 14:48:30|2917|2917|2917|2917|2917|2917|2917|2917|0
1639493330000|2021-12-14 14:48:50|2917.11|2917.11|2917.11|2917.11|2917.11|2917.11|2917.11|2917.11|0
1639493340000|2021-12-14 14:49:00|2917.17|2917.17|2917.52|2917.52|2917.52|2917.52|2917.17|2917.17|0
1639493360000|2021-12-14 14:49:20|2917.75|2917.75|2917.75|2917.75|2917.75|2917.75|2917.75|2917.75|0
1639493370000|2021-12-14 14:49:30|2917.88|2917.88|2917.88|2917.88|2917.88|2917.88|2917.88|2917.88|0
1639493380000|2021-12-14 14:49:40|2918.1|2918.1|2919.05|2919.05|2919.05|2919.05|2918.1|2918.1|0
1639493390000|2021-12-14 14:49:50|2919.11|2919.11|2919.3|2919.3|2919.35|2919.35|2919.11|2919.11|0
1639493400000|2021-12-14 14:50:00|2919.41|2919.41|2919.98|2919.98|2919.98|2919.98|2919.33|2919.33|0
1639493410000|2021-12-14 14:50:10|2919.87|2919.87|2919.44|2919.44|2919.87|2919.87|2919.44|2919.44|0
1639493430000|2021-12-14 14:50:30|2919.38|2919.38|2919.51|2919.51|2919.57|2919.57|2919.38|2919.38|0
1639493440000|2021-12-14 14:50:40|2919.55|2919.55|2919.79|2919.79|2919.79|2919.79|2919.55|2919.55|0
1639493450000|2021-12-14 14:50:50|2919.81|2919.81|2920.28|2920.28|2920.28|2920.28|2919.81|2919.81|0
1639493460000|2021-12-14 14:51:00|2920.13|2920.13|2919.74|2919.74|2920.13|2920.13|2919.74|2919.74|0
1639493470000|2021-12-14 14:51:10|2919.63|2919.63|2919.63|2919.63|2919.63|2919.63|2919.63|2919.63|0
1639493480000|2021-12-14 14:51:20|2919.78|2919.78|2919.92|2919.92|2920.11|2920.11|2919.78|2919.78|0
1639493490000|2021-12-14 14:51:30|2919.9|2919.9|2920.22|2920.22|2920.22|2920.22|2919.9|2919.9|0
1639493500000|2021-12-14 14:51:40|2920.2|2920.2|2920.2|2920.2|2920.2|2920.2|2920.2|2920.2|0
1639493510000|2021-12-14 14:51:50|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|0
1639493530000|2021-12-14 14:52:10|2920.21|2920.21|2920.02|2920.02|2920.21|2920.21|2920.02|2920.02|0
1639493540000|2021-12-14 14:52:20|2919.95|2919.95|2920.02|2920.02|2920.02|2920.02|2919.95|2919.95|0
1639493550000|2021-12-14 14:52:30|2919.96|2919.96|2920.03|2920.03|2920.03|2920.03|2919.96|2919.96|0
1639493560000|2021-12-14 14:52:40|2919.88|2919.88|2919.82|2919.82|2919.88|2919.88|2919.82|2919.82|0
1639493590000|2021-12-14 14:53:10|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|0
1639493600000|2021-12-14 14:53:20|2920.16|2920.16|2920.16|2920.16|2920.16|2920.16|2920.16|2920.16|0
1639493610000|2021-12-14 14:53:30|2920.04|2920.04|2919.85|2919.85|2920.04|2920.04|2919.85|2919.85|0
1639493620000|2021-12-14 14:53:40|2919.7|2919.7|2920.14|2920.14|2920.14|2920.14|2919.7|2919.7|0
1639493630000|2021-12-14 14:53:50|2919.95|2919.95|2919.88|2919.88|2919.95|2919.95|2919.88|2919.88|0
1639493650000|2021-12-14 14:54:10|2919.95|2919.95|2919.95|2919.95|2919.95|2919.95|2919.95|2919.95|0
1639493660000|2021-12-14 14:54:20|2919.98|2919.98|2920.94|2920.94|2921.05|2921.05|2919.98|2919.98|0
1639493670000|2021-12-14 14:54:30|2921|2921|2921|2921|2921|2921|2921|2921|0
1639493680000|2021-12-14 14:54:40|2920.74|2920.74|2920.47|2920.47|2920.74|2920.74|2920.47|2920.47|0
1639493700000|2021-12-14 14:55:00|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|0
1639493710000|2021-12-14 14:55:10|2920.34|2920.34|2920.23|2920.23|2920.34|2920.34|2920.23|2920.23|0
1639493740000|2021-12-14 14:55:40|2920.51|2920.51|2920.87|2920.87|2920.87|2920.87|2920.51|2920.51|0
1639493750000|2021-12-14 14:55:50|2920.76|2920.76|2920.72|2920.72|2920.76|2920.76|2920.72|2920.72|0
1639493760000|2021-12-14 14:56:00|2920.83|2920.83|2921.22|2921.22|2921.22|2921.22|2920.83|2920.83|0
1639493780000|2021-12-14 14:56:20|2921.16|2921.16|2921.45|2921.45|2921.45|2921.45|2921.16|2921.16|0
1639493790000|2021-12-14 14:56:30|2921.51|2921.51|2921.58|2921.58|2921.58|2921.58|2921.38|2921.38|0
1639493800000|2021-12-14 14:56:40|2921.71|2921.71|2921.68|2921.68|2921.78|2921.78|2921.68|2921.68|0
1639493810000|2021-12-14 14:56:50|2921.47|2921.47|2921.37|2921.37|2921.47|2921.47|2921.37|2921.37|0
1639493830000|2021-12-14 14:57:10|2921.56|2921.56|2921.57|2921.57|2921.57|2921.57|2921.56|2921.56|0
1639493840000|2021-12-14 14:57:20|2921.64|2921.64|2921.64|2921.64|2921.64|2921.64|2921.64|2921.64|0
1639493850000|2021-12-14 14:57:30|2921.87|2921.87|2921.91|2921.91|2921.91|2921.91|2921.87|2921.87|0
1639493860000|2021-12-14 14:57:40|2921.98|2921.98|2922.74|2922.74|2922.74|2922.74|2921.98|2921.98|0
1639493870000|2021-12-14 14:57:50|2922.84|2922.84|2922.84|2922.84|2922.84|2922.84|2922.84|2922.84|0
1639493880000|2021-12-14 14:58:00|2922.96|2922.96|2923.01|2923.01|2923.01|2923.01|2922.96|2922.96|0
1639493900000|2021-12-14 14:58:20|2923.46|2923.46|2923.23|2923.23|2923.46|2923.46|2923.23|2923.23|0
1639493910000|2021-12-14 14:58:30|2923.24|2923.24|2923.46|2923.46|2923.46|2923.46|2923.24|2923.24|0
1639493920000|2021-12-14 14:58:40|2923.39|2923.39|2923.65|2923.65|2923.65|2923.65|2923.39|2923.39|0
1639493950000|2021-12-14 14:59:10|2923.54|2923.54|2923.44|2923.44|2923.54|2923.54|2923.44|2923.44|0
1639493960000|2021-12-14 14:59:20|2923.38|2923.38|2923.38|2923.38|2923.38|2923.38|2923.38|2923.38|0
1639493970000|2021-12-14 14:59:30|2923.14|2923.14|2922.74|2922.74|2923.14|2923.14|2922.74|2922.74|0
1639493990000|2021-12-14 14:59:50|2922.8|2922.8|2922.8|2922.8|2922.8|2922.8|2922.8|2922.8|0
1639494000000|2021-12-14 15:00:00|2922.91|2922.91|2923.05|2923.05|2923.05|2923.05|2922.9|2922.9|0
1639494010000|2021-12-14 15:00:10|2923.23|2923.23|2923.67|2923.67|2923.67|2923.67|2923.23|2923.23|0
1639494020000|2021-12-14 15:00:20|2923.56|2923.56|2923.56|2923.56|2923.56|2923.56|2923.56|2923.56|0
1639494030000|2021-12-14 15:00:30|2923.26|2923.26|2923.44|2923.44|2923.44|2923.44|2923.26|2923.26|0
1639494040000|2021-12-14 15:00:40|2923.73|2923.73|2923.92|2923.92|2924.22|2924.22|2923.73|2923.73|0
1639494060000|2021-12-14 15:01:00|2923.8|2923.8|2923.8|2923.8|2923.8|2923.8|2923.8|2923.8|0
1639494080000|2021-12-14 15:01:20|2923.86|2923.86|2923.74|2923.74|2923.87|2923.87|2923.74|2923.74|0
1639494090000|2021-12-14 15:01:30|2923.85|2923.85|2923.85|2923.85|2923.85|2923.85|2923.85|2923.85|0
1639494100000|2021-12-14 15:01:40|2923.9|2923.9|2924.04|2924.04|2924.04|2924.04|2923.85|2923.85|0
1639494110000|2021-12-14 15:01:50|2923.9|2923.9|2923.74|2923.74|2923.9|2923.9|2923.74|2923.74|0
1639494120000|2021-12-14 15:02:00|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|0
1639494130000|2021-12-14 15:02:10|2923.49|2923.49|2923.49|2923.49|2923.49|2923.49|2923.49|2923.49|0
1639494140000|2021-12-14 15:02:20|2923.39|2923.39|2923.39|2923.39|2923.39|2923.39|2923.39|2923.39|0
1639494150000|2021-12-14 15:02:30|2923.28|2923.28|2923.28|2923.28|2923.28|2923.28|2923.28|2923.28|0
1639494160000|2021-12-14 15:02:40|2923.15|2923.15|2922.95|2922.95|2923.15|2923.15|2922.95|2922.95|0
1639494170000|2021-12-14 15:02:50|2923.1|2923.1|2923.23|2923.23|2923.23|2923.23|2923.1|2923.1|0
1639494180000|2021-12-14 15:03:00|2923.05|2923.05|2922.54|2922.54|2923.05|2923.05|2922.54|2922.54|0
1639494190000|2021-12-14 15:03:10|2922.5|2922.5|2922.5|2922.5|2922.5|2922.5|2922.5|2922.5|0
1639494200000|2021-12-14 15:03:20|2922.63|2922.63|2922.63|2922.63|2922.63|2922.63|2922.63|2922.63|0
1639494220000|2021-12-14 15:03:40|2922.76|2922.76|2923.27|2923.27|2923.27|2923.27|2922.76|2922.76|0
1639494240000|2021-12-14 15:04:00|2923.5|2923.5|2923.48|2923.48|2923.5|2923.5|2923.48|2923.48|0
1639494260000|2021-12-14 15:04:20|2923.55|2923.55|2923.43|2923.43|2923.55|2923.55|2923.43|2923.43|0
1639494270000|2021-12-14 15:04:30|2923.5|2923.5|2923.43|2923.43|2923.5|2923.5|2923.43|2923.43|0
1639494290000|2021-12-14 15:04:50|2923.58|2923.58|2923.42|2923.42|2923.68|2923.68|2923.42|2923.42|0
1639494300000|2021-12-14 15:05:00|2923.52|2923.52|2923.52|2923.52|2923.52|2923.52|2923.52|2923.52|0
1639494310000|2021-12-14 15:05:10|2923.46|2923.46|2923.46|2923.46|2923.46|2923.46|2923.46|2923.46|0
1639494320000|2021-12-14 15:05:20|2923.4|2923.4|2924.49|2924.49|2924.49|2924.49|2923.4|2923.4|0
1639494330000|2021-12-14 15:05:30|2924.51|2924.51|2924.4|2924.4|2924.51|2924.51|2924.4|2924.4|0
1639494340000|2021-12-14 15:05:40|2924.47|2924.47|2924.47|2924.47|2924.47|2924.47|2924.47|2924.47|0
1639494350000|2021-12-14 15:05:50|2924.6|2924.6|2924.66|2924.66|2924.66|2924.66|2924.6|2924.6|0
1639494360000|2021-12-14 15:06:00|2924.69|2924.69|2924.69|2924.69|2924.69|2924.69|2924.69|2924.69|0
1639494380000|2021-12-14 15:06:20|2924.83|2924.83|2924.54|2924.54|2924.83|2924.83|2924.54|2924.54|0
1639494390000|2021-12-14 15:06:30|2924.65|2924.65|2925.33|2925.33|2925.33|2925.33|2924.54|2924.54|0
1639494400000|2021-12-14 15:06:40|2925.28|2925.28|2925.28|2925.28|2925.28|2925.28|2925.28|2925.28|0
1639494410000|2021-12-14 15:06:50|2925.52|2925.52|2926.17|2926.17|2926.17|2926.17|2925.52|2925.52|0
1639494420000|2021-12-14 15:07:00|2926.44|2926.44|2926.6|2926.6|2926.6|2926.6|2926.44|2926.44|0
1639494430000|2021-12-14 15:07:10|2926.62|2926.62|2926.69|2926.69|2926.98|2926.98|2926.62|2926.62|0
1639494440000|2021-12-14 15:07:20|2926.75|2926.75|2927.14|2927.14|2927.21|2927.21|2926.75|2926.75|0
1639494460000|2021-12-14 15:07:40|2927.08|2927.08|2927.25|2927.25|2927.25|2927.25|2927.01|2927.01|0
1639494470000|2021-12-14 15:07:50|2927.01|2927.01|2926.9|2926.9|2927.01|2927.01|2926.76|2926.76|0
1639494480000|2021-12-14 15:08:00|2926.76|2926.76|2926.88|2926.88|2926.88|2926.88|2926.76|2926.76|0
1639494490000|2021-12-14 15:08:10|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|0
1639494500000|2021-12-14 15:08:20|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|0
1639494530000|2021-12-14 15:08:50|2927.22|2927.22|2927.05|2927.05|2927.22|2927.22|2927.05|2927.05|0
1639494540000|2021-12-14 15:09:00|2927.08|2927.08|2926.03|2926.03|2927.15|2927.15|2926.03|2926.03|0
1639494550000|2021-12-14 15:09:10|2926.14|2926.14|2926.14|2926.14|2926.14|2926.14|2926.14|2926.14|0
1639494560000|2021-12-14 15:09:20|2925.85|2925.85|2925.85|2925.85|2925.85|2925.85|2925.85|2925.85|0
1639494580000|2021-12-14 15:09:40|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|0
1639494590000|2021-12-14 15:09:50|2925.85|2925.85|2925.86|2925.86|2925.98|2925.98|2925.85|2925.85|0
1639494600000|2021-12-14 15:10:00|2925.75|2925.75|2925.63|2925.63|2925.75|2925.75|2925.63|2925.63|0
1639494610000|2021-12-14 15:10:10|2925.4|2925.4|2925.51|2925.51|2925.51|2925.51|2925.4|2925.4|0
1639494620000|2021-12-14 15:10:20|2925.29|2925.29|2925.29|2925.29|2925.29|2925.29|2925.29|2925.29|0
1639494630000|2021-12-14 15:10:30|2925.22|2925.22|2925.22|2925.22|2925.22|2925.22|2925.22|2925.22|0
1639494640000|2021-12-14 15:10:40|2925.34|2925.34|2925.59|2925.59|2925.59|2925.59|2925.34|2925.34|0
1639494650000|2021-12-14 15:10:50|2925.57|2925.57|2925.06|2925.06|2925.57|2925.57|2925.06|2925.06|0
1639494660000|2021-12-14 15:11:00|2924.93|2924.93|2924.8|2924.8|2924.93|2924.93|2924.8|2924.8|0
1639494670000|2021-12-14 15:11:10|2924.51|2924.51|2924.35|2924.35|2924.51|2924.51|2924.35|2924.35|0
1639494680000|2021-12-14 15:11:20|2924.23|2924.23|2924.03|2924.03|2924.23|2924.23|2924.03|2924.03|0
1639494690000|2021-12-14 15:11:30|2923.92|2923.92|2923.73|2923.73|2923.92|2923.92|2923.73|2923.73|0
1639494710000|2021-12-14 15:11:50|2923.79|2923.79|2923.5|2923.5|2923.79|2923.79|2923.5|2923.5|0
1639494730000|2021-12-14 15:12:10|2923.63|2923.63|2923.81|2923.81|2923.81|2923.81|2923.63|2923.63|0
1639494740000|2021-12-14 15:12:20|2923.69|2923.69|2923.8|2923.8|2923.8|2923.8|2923.69|2923.69|0
1639494750000|2021-12-14 15:12:30|2923.82|2923.82|2923.94|2923.94|2924.39|2924.39|2923.82|2923.82|0
1639494770000|2021-12-14 15:12:50|2923.81|2923.81|2923.38|2923.38|2923.81|2923.81|2923.38|2923.38|0
1639494780000|2021-12-14 15:13:00|2923.5|2923.5|2923.5|2923.5|2923.5|2923.5|2923.5|2923.5|0
1639494790000|2021-12-14 15:13:10|2923.35|2923.35|2923.35|2923.35|2923.35|2923.35|2923.35|2923.35|0
1639494800000|2021-12-14 15:13:20|2923.28|2923.28|2923.28|2923.28|2923.28|2923.28|2923.28|2923.28|0
1639494810000|2021-12-14 15:13:30|2923.22|2923.22|2922.53|2922.53|2923.22|2923.22|2922.53|2922.53|0
1639494820000|2021-12-14 15:13:40|2922.4|2922.4|2921.95|2921.95|2922.4|2922.4|2921.88|2921.88|0
1639494830000|2021-12-14 15:13:50|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|0
1639494840000|2021-12-14 15:14:00|2921.95|2921.95|2921.96|2921.96|2922.08|2922.08|2921.95|2921.95|0
1639494850000|2021-12-14 15:14:10|2922.08|2922.08|2922.12|2922.12|2922.12|2922.12|2922.08|2922.08|0
1639494860000|2021-12-14 15:14:20|2922.05|2922.05|2922.05|2922.05|2922.11|2922.11|2922.05|2922.05|0
1639494870000|2021-12-14 15:14:30|2922.33|2922.33|2921.76|2921.76|2922.33|2922.33|2921.76|2921.76|0
1639494880000|2021-12-14 15:14:40|2921.48|2921.48|2921.4|2921.4|2921.48|2921.48|2921.33|2921.33|0
1639494890000|2021-12-14 15:14:50|2921.37|2921.37|2921.71|2921.71|2921.76|2921.76|2921.37|2921.37|0
1639494900000|2021-12-14 15:15:00|2921.81|2921.81|2921.79|2921.79|2921.94|2921.94|2921.59|2921.59|0
1639494910000|2021-12-14 15:15:10|2921.55|2921.55|2921.5|2921.5|2921.55|2921.55|2921.35|2921.35|0
1639494920000|2021-12-14 15:15:20|2921.52|2921.52|2921.53|2921.53|2921.53|2921.53|2921.52|2921.52|0
1639494930000|2021-12-14 15:15:30|2921.67|2921.67|2921.97|2921.97|2921.97|2921.97|2921.67|2921.67|0
1639494960000|2021-12-14 15:16:00|2921.91|2921.91|2921.29|2921.29|2921.91|2921.91|2921.29|2921.29|0
1639494970000|2021-12-14 15:16:10|2921.23|2921.23|2920.74|2920.74|2921.23|2921.23|2920.74|2920.74|0
1639494980000|2021-12-14 15:16:20|2920.64|2920.64|2920.45|2920.45|2920.64|2920.64|2920.38|2920.38|0
1639494990000|2021-12-14 15:16:30|2920.63|2920.63|2920.81|2920.81|2920.81|2920.81|2920.63|2920.63|0
1639495010000|2021-12-14 15:16:50|2920.7|2920.7|2920.76|2920.76|2920.76|2920.76|2920.69|2920.69|0
1639495030000|2021-12-14 15:17:10|2920.91|2920.91|2920.68|2920.68|2920.91|2920.91|2920.68|2920.68|0
1639495040000|2021-12-14 15:17:20|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|0
1639495050000|2021-12-14 15:17:30|2920.72|2920.72|2920.12|2920.12|2920.72|2920.72|2920.12|2920.12|0
1639495060000|2021-12-14 15:17:40|2920.26|2920.26|2920.36|2920.36|2920.36|2920.36|2920.26|2920.26|0
1639495070000|2021-12-14 15:17:50|2920.07|2920.07|2919.95|2919.95|2920.07|2920.07|2919.95|2919.95|0
1639495080000|2021-12-14 15:18:00|2920.02|2920.02|2919.96|2919.96|2920.02|2920.02|2919.96|2919.96|0
1639495090000|2021-12-14 15:18:10|2920.03|2920.03|2920.03|2920.03|2920.03|2920.03|2920.03|2920.03|0
1639495110000|2021-12-14 15:18:30|2920.27|2920.27|2920.31|2920.31|2920.42|2920.42|2920.27|2920.27|0
1639495120000|2021-12-14 15:18:40|2920.37|2920.37|2920.44|2920.44|2920.56|2920.56|2920.37|2920.37|0
1639495130000|2021-12-14 15:18:50|2920.51|2920.51|2920.36|2920.36|2920.51|2920.51|2920.36|2920.36|0
1639495140000|2021-12-14 15:19:00|2920.4|2920.4|2920.4|2920.4|2920.4|2920.4|2920.4|2920.4|0
1639495150000|2021-12-14 15:19:10|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|0
1639495160000|2021-12-14 15:19:20|2919.99|2919.99|2919.84|2919.84|2919.99|2919.99|2919.84|2919.84|0
1639495170000|2021-12-14 15:19:30|2919.79|2919.79|2919.77|2919.77|2919.79|2919.79|2919.77|2919.77|0
1639495180000|2021-12-14 15:19:40|2919.79|2919.79|2919.85|2919.85|2920.07|2920.07|2919.79|2919.79|0
1639495200000|2021-12-14 15:20:00|2919.7|2919.7|2919.7|2919.7|2919.7|2919.7|2919.7|2919.7|0
1639495220000|2021-12-14 15:20:20|2919.81|2919.81|2919.51|2919.51|2919.81|2919.81|2919.51|2919.51|0
1639495230000|2021-12-14 15:20:30|2919.62|2919.62|2919.62|2919.62|2919.62|2919.62|2919.62|2919.62|0
1639495240000|2021-12-14 15:20:40|2919.74|2919.74|2919.84|2919.84|2919.84|2919.84|2919.74|2919.74|0
1639495250000|2021-12-14 15:20:50|2919.9|2919.9|2920.09|2920.09|2920.09|2920.09|2919.9|2919.9|0
1639495260000|2021-12-14 15:21:00|2920.39|2920.39|2920.88|2920.88|2920.88|2920.88|2920.39|2920.39|0
1639495270000|2021-12-14 15:21:10|2920.95|2920.95|2921.3|2921.3|2921.3|2921.3|2920.95|2920.95|0
1639495280000|2021-12-14 15:21:20|2921.41|2921.41|2921.63|2921.63|2921.63|2921.63|2921.41|2921.41|0
1639495290000|2021-12-14 15:21:30|2921.61|2921.61|2921.64|2921.64|2921.64|2921.64|2921.5|2921.5|0
1639495310000|2021-12-14 15:21:50|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|0
1639495320000|2021-12-14 15:22:00|2921.89|2921.89|2922.01|2922.01|2922.01|2922.01|2921.89|2921.89|0
1639495330000|2021-12-14 15:22:10|2922.07|2922.07|2922.19|2922.19|2922.19|2922.19|2922.07|2922.07|0
1639495350000|2021-12-14 15:22:30|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|0
1639495360000|2021-12-14 15:22:40|2922.42|2922.42|2922.42|2922.42|2922.42|2922.42|2922.42|2922.42|0
1639495380000|2021-12-14 15:23:00|2922.38|2922.38|2922.46|2922.46|2922.59|2922.59|2922.38|2922.38|0
1639495390000|2021-12-14 15:23:10|2922.73|2922.73|2922.93|2922.93|2922.93|2922.93|2922.46|2922.46|0
1639495400000|2021-12-14 15:23:20|2923.03|2923.03|2923.03|2923.03|2923.03|2923.03|2923.03|2923.03|0
1639495430000|2021-12-14 15:23:50|2923.24|2923.24|2923.31|2923.31|2923.31|2923.31|2923.24|2923.24|0
1639495440000|2021-12-14 15:24:00|2923.45|2923.45|2923.56|2923.56|2923.56|2923.56|2923.45|2923.45|0
1639495450000|2021-12-14 15:24:10|2923.71|2923.71|2923.56|2923.56|2923.71|2923.71|2923.56|2923.56|0
1639495460000|2021-12-14 15:24:20|2923.68|2923.68|2924.11|2924.11|2924.11|2924.11|2923.68|2923.68|0
1639495470000|2021-12-14 15:24:30|2924.25|2924.25|2925.03|2925.03|2925.03|2925.03|2924.25|2924.25|0
1639495490000|2021-12-14 15:24:50|2925.1|2925.1|2925.4|2925.4|2925.4|2925.4|2925.1|2925.1|0
1639495500000|2021-12-14 15:25:00|2925.51|2925.51|2925.57|2925.57|2925.57|2925.57|2925.51|2925.51|0
1639495520000|2021-12-14 15:25:20|2925.44|2925.44|2926.38|2926.38|2926.38|2926.38|2925.44|2925.44|0
1639495530000|2021-12-14 15:25:30|2926.49|2926.49|2926.99|2926.99|2926.99|2926.99|2926.49|2926.49|0
1639495540000|2021-12-14 15:25:40|2927.57|2927.57|2927.57|2927.57|2927.57|2927.57|2927.57|2927.57|0
1639495550000|2021-12-14 15:25:50|2927.65|2927.65|2928.29|2928.29|2928.31|2928.31|2927.65|2927.65|0
1639495560000|2021-12-14 15:26:00|2928.78|2928.78|2929.45|2929.45|2929.45|2929.45|2928.78|2928.78|0
1639495570000|2021-12-14 15:26:10|2929.74|2929.74|2929.74|2929.74|2929.74|2929.74|2929.74|2929.74|0
1639495580000|2021-12-14 15:26:20|2929.67|2929.67|2929.48|2929.48|2929.67|2929.67|2929.41|2929.41|0
1639495590000|2021-12-14 15:26:30|2929.49|2929.49|2929.49|2929.49|2929.49|2929.49|2929.49|2929.49|0
1639495600000|2021-12-14 15:26:40|2929.38|2929.38|2929.51|2929.51|2929.51|2929.51|2929.38|2929.38|0
1639495620000|2021-12-14 15:27:00|2929.53|2929.53|2929.53|2929.53|2929.53|2929.53|2929.53|2929.53|0
1639495630000|2021-12-14 15:27:10|2929.41|2929.41|2929.03|2929.03|2929.41|2929.41|2929.03|2929.03|0
1639495660000|2021-12-14 15:27:40|2929.16|2929.16|2929.23|2929.23|2929.23|2929.23|2929.16|2929.16|0
1639495680000|2021-12-14 15:28:00|2929.33|2929.33|2929.61|2929.61|2929.61|2929.61|2929.33|2929.33|0
1639495690000|2021-12-14 15:28:10|2930.1|2930.1|2929.99|2929.99|2930.1|2930.1|2929.99|2929.99|0
1639495700000|2021-12-14 15:28:20|2930.02|2930.02|2930.13|2930.13|2930.13|2930.13|2930.02|2930.02|0
1639495710000|2021-12-14 15:28:30|2930.27|2930.27|2930.27|2930.27|2930.27|2930.27|2930.27|2930.27|0
1639495730000|2021-12-14 15:28:50|2930.33|2930.33|2930.33|2930.33|2930.52|2930.52|2930.33|2930.33|0
1639495740000|2021-12-14 15:29:00|2930.44|2930.44|2930.75|2930.75|2930.79|2930.79|2930.44|2930.44|0
1639495750000|2021-12-14 15:29:10|2930.7|2930.7|2930.7|2930.7|2930.7|2930.7|2930.7|2930.7|0
1639495770000|2021-12-14 15:29:30|2930.46|2930.46|2930.16|2930.16|2930.46|2930.46|2930.16|2930.16|0
1639495780000|2021-12-14 15:29:40|2930.05|2930.05|2929.99|2929.99|2930.05|2930.05|2929.99|2929.99|0
1639495790000|2021-12-14 15:29:50|2930.19|2930.19|2930.19|2930.19|2930.19|2930.19|2930.19|2930.19|0
1639495800000|2021-12-14 15:30:00|2930.08|2930.08|2930.08|2930.08|2930.08|2930.08|2930.08|2930.08|0
1639495810000|2021-12-14 15:30:10|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|0
1639495820000|2021-12-14 15:30:20|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|0
1639495830000|2021-12-14 15:30:30|2929.69|2929.69|2929.69|2929.69|2929.69|2929.69|2929.69|2929.69|0
1639495840000|2021-12-14 15:30:40|2929.79|2929.79|2929.79|2929.79|2929.79|2929.79|2929.79|2929.79|0
1639495880000|2021-12-14 15:31:20|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|0
1639495900000|2021-12-14 15:31:40|2929.46|2929.46|2929.4|2929.4|2929.46|2929.46|2929.4|2929.4|0
1639495910000|2021-12-14 15:31:50|2929.51|2929.51|2929.51|2929.51|2929.51|2929.51|2929.51|2929.51|0
1639495920000|2021-12-14 15:32:00|2929.28|2929.28|2929.13|2929.13|2929.28|2929.28|2929.13|2929.13|0
1639495930000|2021-12-14 15:32:10|2929.24|2929.24|2929.42|2929.42|2929.42|2929.42|2929.24|2929.24|0
1639495940000|2021-12-14 15:32:20|2929.57|2929.57|2929.57|2929.57|2929.57|2929.57|2929.57|2929.57|0
1639495950000|2021-12-14 15:32:30|2929.71|2929.71|2929.76|2929.76|2929.76|2929.76|2929.64|2929.64|0
1639495960000|2021-12-14 15:32:40|2929.61|2929.61|2929.61|2929.61|2929.61|2929.61|2929.61|2929.61|0
1639495990000|2021-12-14 15:33:10|2929.49|2929.49|2929.37|2929.37|2929.49|2929.49|2929.25|2929.25|0
1639496010000|2021-12-14 15:33:30|2929.08|2929.08|2928.45|2928.45|2929.08|2929.08|2928.45|2928.45|0
1639496020000|2021-12-14 15:33:40|2928.39|2928.39|2928.25|2928.25|2928.39|2928.39|2928.25|2928.25|0
1639496030000|2021-12-14 15:33:50|2928.18|2928.18|2928.18|2928.18|2928.18|2928.18|2928.18|2928.18|0
1639496040000|2021-12-14 15:34:00|2928.25|2928.25|2928.11|2928.11|2928.25|2928.25|2928.11|2928.11|0
1639496060000|2021-12-14 15:34:20|2928.05|2928.05|2928.11|2928.11|2928.11|2928.11|2928.05|2928.05|0
1639496080000|2021-12-14 15:34:40|2927.97|2927.97|2927.86|2927.86|2927.97|2927.97|2927.86|2927.86|0
1639496090000|2021-12-14 15:34:50|2927.57|2927.57|2927.57|2927.57|2927.64|2927.64|2927.52|2927.52|0
1639496100000|2021-12-14 15:35:00|2927.54|2927.54|2927.5|2927.5|2927.54|2927.54|2927.5|2927.5|0
1639496110000|2021-12-14 15:35:10|2927.44|2927.44|2927.33|2927.33|2927.44|2927.44|2927.33|2927.33|0
1639496120000|2021-12-14 15:35:20|2927.22|2927.22|2927.51|2927.51|2927.51|2927.51|2927.22|2927.22|0
1639496130000|2021-12-14 15:35:30|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|0
1639496150000|2021-12-14 15:35:50|2927.31|2927.31|2927.31|2927.31|2927.31|2927.31|2927.31|2927.31|0
1639496180000|2021-12-14 15:36:20|2927.42|2927.42|2926.81|2926.81|2927.42|2927.42|2926.81|2926.81|0
1639496200000|2021-12-14 15:36:40|2926.74|2926.74|2927.04|2927.04|2927.11|2927.11|2926.74|2926.74|0
1639496210000|2021-12-14 15:36:50|2927.17|2927.17|2927.21|2927.21|2927.21|2927.21|2927.17|2927.17|0
1639496220000|2021-12-14 15:37:00|2927.33|2927.33|2927.56|2927.56|2927.56|2927.56|2927.33|2927.33|0
1639496230000|2021-12-14 15:37:10|2927.63|2927.63|2927.68|2927.68|2927.68|2927.68|2927.63|2927.63|0
1639496250000|2021-12-14 15:37:30|2927.63|2927.63|2927.63|2927.63|2927.63|2927.63|2927.63|2927.63|0
1639496260000|2021-12-14 15:37:40|2927.48|2927.48|2927.17|2927.17|2927.48|2927.48|2927.17|2927.17|0
1639496270000|2021-12-14 15:37:50|2927.02|2927.02|2927.02|2927.02|2927.02|2927.02|2927.02|2927.02|0
1639496280000|2021-12-14 15:38:00|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|0
1639496290000|2021-12-14 15:38:10|2927.06|2927.06|2926.71|2926.71|2927.06|2927.06|2926.71|2926.71|0
1639496300000|2021-12-14 15:38:20|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|0
1639496320000|2021-12-14 15:38:40|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|0
1639496340000|2021-12-14 15:39:00|2926.64|2926.64|2925.59|2925.59|2926.64|2926.64|2925.59|2925.59|0
1639496350000|2021-12-14 15:39:10|2925.72|2925.72|2925.91|2925.91|2925.91|2925.91|2925.72|2925.72|0
1639496360000|2021-12-14 15:39:20|2925.98|2925.98|2925.69|2925.69|2925.98|2925.98|2925.69|2925.69|0
1639496370000|2021-12-14 15:39:30|2925.76|2925.76|2925.63|2925.63|2925.76|2925.76|2925.63|2925.63|0
1639496380000|2021-12-14 15:39:40|2925.5|2925.5|2925.35|2925.35|2925.5|2925.5|2925.35|2925.35|0
1639496390000|2021-12-14 15:39:50|2925.28|2925.28|2925.35|2925.35|2925.35|2925.35|2925.28|2925.28|0
1639496400000|2021-12-14 15:40:00|2925.24|2925.24|2925.2|2925.2|2925.24|2925.24|2925.2|2925.2|0
1639496410000|2021-12-14 15:40:10|2925.14|2925.14|2924.99|2924.99|2925.14|2925.14|2924.99|2924.99|0
1639496420000|2021-12-14 15:40:20|2924.86|2924.86|2924.73|2924.73|2924.86|2924.86|2924.73|2924.73|0
1639496430000|2021-12-14 15:40:30|2924.86|2924.86|2924.83|2924.83|2924.93|2924.93|2924.83|2924.83|0
1639496440000|2021-12-14 15:40:40|2924.9|2924.9|2924.97|2924.97|2924.97|2924.97|2924.9|2924.9|0
1639496450000|2021-12-14 15:40:50|2924.9|2924.9|2924.8|2924.8|2924.9|2924.9|2924.8|2924.8|0
1639496460000|2021-12-14 15:41:00|2924.67|2924.67|2924.79|2924.79|2924.79|2924.79|2924.67|2924.67|0
1639496470000|2021-12-14 15:41:10|2924.72|2924.72|2924.44|2924.44|2924.74|2924.74|2924.44|2924.44|0
1639496480000|2021-12-14 15:41:20|2924.41|2924.41|2924.34|2924.34|2924.41|2924.41|2924.28|2924.28|0
1639496490000|2021-12-14 15:41:30|2924.28|2924.28|2924.28|2924.28|2924.28|2924.28|2924.28|2924.28|0
1639496500000|2021-12-14 15:41:40|2924.34|2924.34|2924.34|2924.34|2924.34|2924.34|2924.34|2924.34|0
1639496510000|2021-12-14 15:41:50|2924.22|2924.22|2924.22|2924.22|2924.22|2924.22|2924.22|2924.22|0
1639496520000|2021-12-14 15:42:00|2924.1|2924.1|2924.1|2924.1|2924.1|2924.1|2924.04|2924.04|0
1639496530000|2021-12-14 15:42:10|2924.25|2924.25|2924.4|2924.4|2924.4|2924.4|2924.25|2924.25|0
1639496540000|2021-12-14 15:42:20|2924.28|2924.28|2924.24|2924.24|2924.57|2924.57|2924.24|2924.24|0
1639496550000|2021-12-14 15:42:30|2924.31|2924.31|2923.31|2923.31|2924.31|2924.31|2923.31|2923.31|0
1639496560000|2021-12-14 15:42:40|2923.2|2923.2|2923.02|2923.02|2923.2|2923.2|2922.91|2922.91|0
1639496580000|2021-12-14 15:43:00|2922.81|2922.81|2922.94|2922.94|2922.94|2922.94|2922.81|2922.81|0
1639496590000|2021-12-14 15:43:10|2922.89|2922.89|2922.96|2922.96|2922.96|2922.96|2922.89|2922.89|0
1639496600000|2021-12-14 15:43:20|2922.81|2922.81|2922.81|2922.81|2922.81|2922.81|2922.81|2922.81|0
1639496620000|2021-12-14 15:43:40|2922.76|2922.76|2922.46|2922.46|2922.76|2922.76|2922.46|2922.46|0
1639496630000|2021-12-14 15:43:50|2922.31|2922.31|2922.2|2922.2|2922.31|2922.31|2922.2|2922.2|0
1639496650000|2021-12-14 15:44:10|2922.15|2922.15|2922.19|2922.19|2922.19|2922.19|2922.13|2922.13|0
1639496660000|2021-12-14 15:44:20|2922.12|2922.12|2922.08|2922.08|2922.12|2922.12|2922.08|2922.08|0
1639496670000|2021-12-14 15:44:30|2922.19|2922.19|2922.61|2922.61|2922.61|2922.61|2922.19|2922.19|0
1639496680000|2021-12-14 15:44:40|2922.55|2922.55|2922.84|2922.84|2922.84|2922.84|2922.55|2922.55|0
1639496690000|2021-12-14 15:44:50|2922.95|2922.95|2922.98|2922.98|2922.98|2922.98|2922.95|2922.95|0
1639496700000|2021-12-14 15:45:00|2923.1|2923.1|2923.1|2923.1|2923.1|2923.1|2923.1|2923.1|0
1639496710000|2021-12-14 15:45:10|2923.17|2923.17|2923.15|2923.15|2923.21|2923.21|2923.02|2923.02|0
1639496720000|2021-12-14 15:45:20|2922.91|2922.91|2922.84|2922.84|2922.91|2922.91|2922.84|2922.84|0
1639496740000|2021-12-14 15:45:40|2922.78|2922.78|2922.66|2922.66|2922.78|2922.78|2922.66|2922.66|0
1639496760000|2021-12-14 15:46:00|2922.65|2922.65|2921.99|2921.99|2922.65|2922.65|2921.88|2921.88|0
1639496780000|2021-12-14 15:46:20|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|0
1639496790000|2021-12-14 15:46:30|2921.99|2921.99|2922.02|2922.02|2922.02|2922.02|2921.73|2921.73|0
1639496800000|2021-12-14 15:46:40|2921.76|2921.76|2921.37|2921.37|2921.76|2921.76|2921.3|2921.3|0
1639496810000|2021-12-14 15:46:50|2921.42|2921.42|2921.42|2921.42|2921.42|2921.42|2921.42|2921.42|0
1639496840000|2021-12-14 15:47:20|2921.28|2921.28|2921.28|2921.28|2921.28|2921.28|2921.28|2921.28|0
1639496850000|2021-12-14 15:47:30|2921.16|2921.16|2920.41|2920.41|2921.2|2921.2|2920.41|2920.41|0
1639496860000|2021-12-14 15:47:40|2920.34|2920.34|2919.8|2919.8|2920.34|2920.34|2919.8|2919.8|0
1639496870000|2021-12-14 15:47:50|2919.91|2919.91|2919.8|2919.8|2919.91|2919.91|2919.8|2919.8|0
1639496880000|2021-12-14 15:48:00|2919.74|2919.74|2919.6|2919.6|2919.74|2919.74|2919.35|2919.35|0
1639496890000|2021-12-14 15:48:10|2919.53|2919.53|2919.17|2919.17|2919.53|2919.53|2919.17|2919.17|0
1639496900000|2021-12-14 15:48:20|2919.15|2919.15|2919.09|2919.09|2919.15|2919.15|2919.09|2919.09|0
1639496910000|2021-12-14 15:48:30|2918.83|2918.83|2918.47|2918.47|2918.83|2918.83|2918.47|2918.47|0
1639496920000|2021-12-14 15:48:40|2918.43|2918.43|2918.43|2918.43|2918.43|2918.43|2918.43|2918.43|0
1639496940000|2021-12-14 15:49:00|2918.33|2918.33|2917.88|2917.88|2918.44|2918.44|2917.88|2917.88|0
1639496950000|2021-12-14 15:49:10|2917.86|2917.86|2917.01|2917.01|2917.86|2917.86|2917.01|2917.01|0
1639496960000|2021-12-14 15:49:20|2916.88|2916.88|2915.56|2915.56|2916.88|2916.88|2915.56|2915.56|0
1639496970000|2021-12-14 15:49:30|2915.53|2915.53|2915.25|2915.25|2915.53|2915.53|2915.25|2915.25|0
1639496980000|2021-12-14 15:49:40|2915.19|2915.19|2915.25|2915.25|2915.25|2915.25|2915.19|2915.19|0
1639496990000|2021-12-14 15:49:50|2915.47|2915.47|2915.47|2915.47|2915.47|2915.47|2915.47|2915.47|0
1639497000000|2021-12-14 15:50:00|2915.41|2915.41|2915.77|2915.77|2915.77|2915.77|2915.41|2915.41|0
1639497010000|2021-12-14 15:50:10|2915.63|2915.63|2915.6|2915.6|2915.63|2915.63|2915.6|2915.6|0
1639497020000|2021-12-14 15:50:20|2915.7|2915.7|2915.9|2915.9|2915.9|2915.9|2915.7|2915.7|0
1639497040000|2021-12-14 15:50:40|2915.75|2915.75|2915.63|2915.63|2915.75|2915.75|2915.63|2915.63|0
1639497050000|2021-12-14 15:50:50|2915.39|2915.39|2915.23|2915.23|2915.39|2915.39|2915.15|2915.15|0
1639497060000|2021-12-14 15:51:00|2915.3|2915.3|2915.39|2915.39|2915.45|2915.45|2915.17|2915.17|0
1639497070000|2021-12-14 15:51:10|2915.36|2915.36|2914.61|2914.61|2915.36|2915.36|2914.61|2914.61|0
1639497090000|2021-12-14 15:51:30|2914.3|2914.3|2913.95|2913.95|2914.3|2914.3|2913.95|2913.95|0
1639497110000|2021-12-14 15:51:50|2913.77|2913.77|2913.77|2913.77|2913.77|2913.77|2913.77|2913.77|0
1639497120000|2021-12-14 15:52:00|2913.9|2913.9|2913.9|2913.9|2913.9|2913.9|2913.9|2913.9|0
1639497130000|2021-12-14 15:52:10|2913.89|2913.89|2914.03|2914.03|2914.07|2914.07|2913.89|2913.89|0
1639497140000|2021-12-14 15:52:20|2913.83|2913.83|2913.73|2913.73|2913.83|2913.83|2913.7|2913.7|0
1639497150000|2021-12-14 15:52:30|2913.59|2913.59|2913.59|2913.59|2913.59|2913.59|2913.59|2913.59|0
1639497180000|2021-12-14 15:53:00|2913.47|2913.47|2913.52|2913.52|2913.52|2913.52|2913.47|2913.47|0
1639497190000|2021-12-14 15:53:10|2913.5|2913.5|2913.59|2913.59|2913.59|2913.59|2913.46|2913.46|0
1639497200000|2021-12-14 15:53:20|2913.33|2913.33|2913.33|2913.33|2913.33|2913.33|2913.2|2913.2|0
1639497210000|2021-12-14 15:53:30|2913.23|2913.23|2913.18|2913.18|2913.23|2913.23|2913.18|2913.18|0
1639497230000|2021-12-14 15:53:50|2913.19|2913.19|2913.07|2913.07|2913.19|2913.19|2913.05|2913.05|0
1639497250000|2021-12-14 15:54:10|2913|2913|2912.87|2912.87|2913|2913|2912.87|2912.87|0
1639497260000|2021-12-14 15:54:20|2912.98|2912.98|2912.98|2912.98|2912.98|2912.98|2912.98|2912.98|0
1639497270000|2021-12-14 15:54:30|2913.04|2913.04|2913.04|2913.04|2913.04|2913.04|2913.04|2913.04|0
1639497280000|2021-12-14 15:54:40|2912.89|2912.89|2913.43|2913.43|2913.43|2913.43|2912.89|2912.89|0
1639497300000|2021-12-14 15:55:00|2913.32|2913.32|2913.32|2913.32|2913.32|2913.32|2913.32|2913.32|0
1639497310000|2021-12-14 15:55:10|2913.3|2913.3|2913.3|2913.3|2913.32|2913.32|2913.3|2913.3|0
1639497320000|2021-12-14 15:55:20|2913.32|2913.32|2913.31|2913.31|2913.32|2913.32|2913.31|2913.31|0
1639497330000|2021-12-14 15:55:30|2913.2|2913.2|2913.2|2913.2|2913.2|2913.2|2913.2|2913.2|0
1639497340000|2021-12-14 15:55:40|2913.13|2913.13|2913.13|2913.13|2913.13|2913.13|2913.13|2913.13|0
1639497350000|2021-12-14 15:55:50|2913.01|2913.01|2913.01|2913.01|2913.01|2913.01|2913.01|2913.01|0
1639497360000|2021-12-14 15:56:00|2912.94|2912.94|2912.83|2912.83|2912.94|2912.94|2912.83|2912.83|0
1639497370000|2021-12-14 15:56:10|2912.68|2912.68|2912.33|2912.33|2912.68|2912.68|2912.33|2912.33|0
1639497380000|2021-12-14 15:56:20|2912.27|2912.27|2911.92|2911.92|2912.27|2912.27|2911.92|2911.92|0
1639497390000|2021-12-14 15:56:30|2911.89|2911.89|2911.74|2911.74|2911.89|2911.89|2911.74|2911.74|0
1639497400000|2021-12-14 15:56:40|2911.67|2911.67|2912.11|2912.11|2912.11|2912.11|2911.67|2911.67|0
1639497410000|2021-12-14 15:56:50|2912|2912|2912|2912|2912|2912|2912|2912|0
1639497420000|2021-12-14 15:57:00|2912.2|2912.2|2912.34|2912.34|2912.34|2912.34|2912.2|2912.2|0
1639497430000|2021-12-14 15:57:10|2911.71|2911.71|2911.36|2911.36|2911.71|2911.71|2911.36|2911.36|0
1639497440000|2021-12-14 15:57:20|2911.3|2911.3|2911.18|2911.18|2911.3|2911.3|2911.18|2911.18|0
1639497450000|2021-12-14 15:57:30|2911.05|2911.05|2911.05|2911.05|2911.05|2911.05|2911.05|2911.05|0
1639497460000|2021-12-14 15:57:40|2910.76|2910.76|2910.08|2910.08|2910.76|2910.76|2910.08|2910.08|0
1639497470000|2021-12-14 15:57:50|2910.06|2910.06|2909.78|2909.78|2910.06|2910.06|2909.78|2909.78|0
1639497480000|2021-12-14 15:58:00|2909.63|2909.63|2909.65|2909.65|2909.65|2909.65|2909.63|2909.63|0
1639497510000|2021-12-14 15:58:30|2909.52|2909.52|2909.22|2909.22|2909.52|2909.52|2909.22|2909.22|0
1639497520000|2021-12-14 15:58:40|2909.28|2909.28|2909.28|2909.28|2909.28|2909.28|2909.28|2909.28|0
1639497540000|2021-12-14 15:59:00|2909.14|2909.14|2909.14|2909.14|2909.42|2909.42|2909.14|2909.14|0
1639497550000|2021-12-14 15:59:10|2909.42|2909.42|2909.49|2909.49|2909.49|2909.49|2909.42|2909.42|0
1639497560000|2021-12-14 15:59:20|2909.56|2909.56|2909.52|2909.52|2909.56|2909.56|2909.15|2909.15|0
1639497570000|2021-12-14 15:59:30|2909.72|2909.72|2909.72|2909.72|2909.72|2909.72|2909.72|2909.72|0
1639497580000|2021-12-14 15:59:40|2909.59|2909.59|2910.14|2910.14|2910.26|2910.26|2909.59|2909.59|0
1639497590000|2021-12-14 15:59:50|2910.1|2910.1|2909.99|2909.99|2910.1|2910.1|2909.99|2909.99|0
1639497600000|2021-12-14 16:00:00|2910.03|2910.03|2909.76|2909.76|2910.03|2910.03|2909.76|2909.76|0
1639497610000|2021-12-14 16:00:10|2909.7|2909.7|2909.7|2909.7|2909.7|2909.7|2909.7|2909.7|0
1639497620000|2021-12-14 16:00:20|2909.64|2909.64|2909.59|2909.59|2909.64|2909.64|2909.52|2909.52|0
1639497650000|2021-12-14 16:00:50|2909.65|2909.65|2909.54|2909.54|2909.65|2909.65|2909.54|2909.54|0
1639497660000|2021-12-14 16:01:00|2909.91|2909.91|2909.97|2909.97|2910.01|2910.01|2909.91|2909.91|0
1639497670000|2021-12-14 16:01:10|2909.91|2909.91|2909.91|2909.91|2909.91|2909.91|2909.91|2909.91|0
1639497680000|2021-12-14 16:01:20|2909.89|2909.89|2909.88|2909.88|2909.95|2909.95|2909.88|2909.88|0
1639497690000|2021-12-14 16:01:30|2909.95|2909.95|2909.95|2909.95|2909.95|2909.95|2909.95|2909.95|0
1639497700000|2021-12-14 16:01:40|2910.01|2910.01|2910.15|2910.15|2910.15|2910.15|2910.01|2910.01|0
1639497710000|2021-12-14 16:01:50|2910.09|2910.09|2910.09|2910.09|2910.09|2910.09|2910.09|2910.09|0
1639497720000|2021-12-14 16:02:00|2910.08|2910.08|2910.2|2910.2|2910.32|2910.32|2910.08|2910.08|0
1639497730000|2021-12-14 16:02:10|2910.22|2910.22|2910.26|2910.26|2910.26|2910.26|2910.22|2910.22|0
1639497740000|2021-12-14 16:02:20|2910.28|2910.28|2910.21|2910.21|2910.28|2910.28|2910.21|2910.21|0
1639497750000|2021-12-14 16:02:30|2910.16|2910.16|2910.33|2910.33|2910.33|2910.33|2910.16|2910.16|0
1639497770000|2021-12-14 16:02:50|2910.22|2910.22|2910.34|2910.34|2910.45|2910.45|2910.22|2910.22|0
1639497780000|2021-12-14 16:03:00|2910.4|2910.4|2910.46|2910.46|2910.46|2910.46|2910.28|2910.28|0
1639497790000|2021-12-14 16:03:10|2910.4|2910.4|2910.34|2910.34|2910.4|2910.4|2910.34|2910.34|0
1639497800000|2021-12-14 16:03:20|2910.28|2910.28|2910.24|2910.24|2910.28|2910.28|2910.24|2910.24|0
1639497810000|2021-12-14 16:03:30|2910.36|2910.36|2910.36|2910.36|2910.42|2910.42|2910.36|2910.36|0
1639497820000|2021-12-14 16:03:40|2910.43|2910.43|2910.47|2910.47|2910.47|2910.47|2910.43|2910.43|0
1639497830000|2021-12-14 16:03:50|2910.43|2910.43|2910.43|2910.43|2910.54|2910.54|2910.43|2910.43|0
1639497840000|2021-12-14 16:04:00|2910.54|2910.54|2910.58|2910.58|2910.58|2910.58|2910.54|2910.54|0
1639497860000|2021-12-14 16:04:20|2910.73|2910.73|2910.41|2910.41|2910.73|2910.73|2910.41|2910.41|0
1639497870000|2021-12-14 16:04:30|2910.46|2910.46|2910.82|2910.82|2910.82|2910.82|2910.4|2910.4|0
1639497880000|2021-12-14 16:04:40|2910.87|2910.87|2911.11|2911.11|2911.11|2911.11|2910.85|2910.85|0
1639497910000|2021-12-14 16:05:10|2911.09|2911.09|2911.47|2911.47|2911.62|2911.62|2911.09|2911.09|0
1639497930000|2021-12-14 16:05:30|2911.5|2911.5|2911.73|2911.73|2911.73|2911.73|2911.5|2911.5|0
1639497940000|2021-12-14 16:05:40|2911.85|2911.85|2911.85|2911.85|2911.85|2911.85|2911.85|2911.85|0
1639497960000|2021-12-14 16:06:00|2911.92|2911.92|2911.91|2911.91|2911.92|2911.92|2911.91|2911.91|0
1639497970000|2021-12-14 16:06:10|2911.84|2911.84|2911.84|2911.84|2911.84|2911.84|2911.84|2911.84|0
1639497980000|2021-12-14 16:06:20|2911.9|2911.9|2911.96|2911.96|2911.96|2911.96|2911.9|2911.9|0
1639497990000|2021-12-14 16:06:30|2911.9|2911.9|2911.9|2911.9|2911.9|2911.9|2911.9|2911.9|0
1639498000000|2021-12-14 16:06:40|2912.26|2912.26|2912.49|2912.49|2912.49|2912.49|2912.26|2912.26|0
1639498020000|2021-12-14 16:07:00|2912.56|2912.56|2912.56|2912.56|2912.56|2912.56|2912.56|2912.56|0
1639498030000|2021-12-14 16:07:10|2912.6|2912.6|2912.56|2912.56|2912.6|2912.6|2912.56|2912.56|0
1639498040000|2021-12-14 16:07:20|2912.67|2912.67|2912.8|2912.8|2912.8|2912.8|2912.67|2912.67|0
1639498050000|2021-12-14 16:07:30|2912.91|2912.91|2912.91|2912.91|2912.91|2912.91|2912.91|2912.91|0
1639498060000|2021-12-14 16:07:40|2913.48|2913.48|2913.3|2913.3|2913.48|2913.48|2913.19|2913.19|0
1639498070000|2021-12-14 16:07:50|2913.02|2913.02|2913.12|2913.12|2913.12|2913.12|2913.02|2913.02|0
1639498110000|2021-12-14 16:08:30|2913.08|2913.08|2913.08|2913.08|2913.08|2913.08|2913.08|2913.08|0
1639498120000|2021-12-14 16:08:40|2912.97|2912.97|2912.97|2912.97|2912.97|2912.97|2912.97|2912.97|0
1639498130000|2021-12-14 16:08:50|2912.87|2912.87|2912.87|2912.87|2912.87|2912.87|2912.87|2912.87|0
1639498140000|2021-12-14 16:09:00|2912.75|2912.75|2912.77|2912.77|2912.84|2912.84|2912.64|2912.64|0
1639498170000|2021-12-14 16:09:30|2912.72|2912.72|2912.59|2912.59|2912.72|2912.72|2912.59|2912.59|0
1639498180000|2021-12-14 16:09:40|2913.16|2913.16|2913.16|2913.16|2913.16|2913.16|2913.16|2913.16|0
1639498190000|2021-12-14 16:09:50|2913.06|2913.06|2912.9|2912.9|2913.19|2913.19|2912.9|2912.9|0
1639498200000|2021-12-14 16:10:00|2912.67|2912.67|2912.67|2912.67|2912.67|2912.67|2912.67|2912.67|0
1639498210000|2021-12-14 16:10:10|2912.6|2912.6|2912.67|2912.67|2912.67|2912.67|2912.6|2912.6|0
1639498230000|2021-12-14 16:10:30|2912.1|2912.1|2912.1|2912.1|2912.1|2912.1|2912.1|2912.1|0
1639498240000|2021-12-14 16:10:40|2912.05|2912.05|2912.18|2912.18|2912.18|2912.18|2912.05|2912.05|0
1639498250000|2021-12-14 16:10:50|2912.25|2912.25|2912.27|2912.27|2912.27|2912.27|2912.25|2912.25|0
1639498260000|2021-12-14 16:11:00|2912.15|2912.15|2911.92|2911.92|2912.15|2912.15|2911.92|2911.92|0
1639498270000|2021-12-14 16:11:10|2912.26|2912.26|2912.33|2912.33|2912.33|2912.33|2912.26|2912.26|0
1639498280000|2021-12-14 16:11:20|2912.32|2912.32|2912.26|2912.26|2912.32|2912.32|2912.26|2912.26|0
1639498290000|2021-12-14 16:11:30|2912.25|2912.25|2912.22|2912.22|2912.25|2912.25|2912.22|2912.22|0
1639498310000|2021-12-14 16:11:50|2912.28|2912.28|2912.28|2912.28|2912.28|2912.28|2912.28|2912.28|0
1639498320000|2021-12-14 16:12:00|2912.17|2912.17|2912.17|2912.17|2912.17|2912.17|2912.17|2912.17|0
1639498340000|2021-12-14 16:12:20|2912.06|2912.06|2911.7|2911.7|2912.06|2912.06|2911.7|2911.7|0
1639498350000|2021-12-14 16:12:30|2911.59|2911.59|2911.59|2911.59|2911.59|2911.59|2911.59|2911.59|0
1639498360000|2021-12-14 16:12:40|2911.19|2911.19|2911.19|2911.19|2911.19|2911.19|2911.19|2911.19|0
1639498390000|2021-12-14 16:13:10|2910.78|2910.78|2910.49|2910.49|2910.78|2910.78|2910.49|2910.49|0
1639498410000|2021-12-14 16:13:30|2910.6|2910.6|2910.18|2910.18|2910.6|2910.6|2910.18|2910.18|0
1639498420000|2021-12-14 16:13:40|2910.31|2910.31|2910.58|2910.58|2910.58|2910.58|2910.31|2910.31|0
1639498430000|2021-12-14 16:13:50|2910.43|2910.43|2910.02|2910.02|2910.43|2910.43|2909.91|2909.91|0
1639498440000|2021-12-14 16:14:00|2909.99|2909.99|2910|2910|2910.1|2910.1|2909.99|2909.99|0
1639498450000|2021-12-14 16:14:10|2909.94|2909.94|2909.62|2909.62|2909.94|2909.94|2909.62|2909.62|0
1639498460000|2021-12-14 16:14:20|2909.57|2909.57|2909.52|2909.52|2909.57|2909.57|2909.52|2909.52|0
1639498470000|2021-12-14 16:14:30|2909.55|2909.55|2909.56|2909.56|2909.56|2909.56|2909.55|2909.55|0
1639498480000|2021-12-14 16:14:40|2909.58|2909.58|2909.58|2909.58|2909.58|2909.58|2909.58|2909.58|0
1639498490000|2021-12-14 16:14:50|2909.28|2909.28|2908.46|2908.46|2909.28|2909.28|2908.46|2908.46|0
1639498500000|2021-12-14 16:15:00|2908.39|2908.39|2908.43|2908.43|2908.43|2908.43|2908.39|2908.39|0
1639498510000|2021-12-14 16:15:10|2908.37|2908.37|2908.43|2908.43|2908.43|2908.43|2908.37|2908.37|0
1639498520000|2021-12-14 16:15:20|2908.39|2908.39|2908.39|2908.39|2908.39|2908.39|2908.39|2908.39|0
1639498530000|2021-12-14 16:15:30|2908.51|2908.51|2908.44|2908.44|2908.51|2908.51|2908.31|2908.31|0
1639498550000|2021-12-14 16:15:50|2908.33|2908.33|2908.38|2908.38|2908.39|2908.39|2908.33|2908.33|0
1639498560000|2021-12-14 16:16:00|2908.52|2908.52|2908.58|2908.58|2908.58|2908.58|2908.52|2908.52|0
1639498570000|2021-12-14 16:16:10|2908.79|2908.79|2909.26|2909.26|2909.26|2909.26|2908.79|2908.79|0
1639498580000|2021-12-14 16:16:20|2909.41|2909.41|2909.36|2909.36|2909.41|2909.41|2909.36|2909.36|0
1639498590000|2021-12-14 16:16:30|2909.42|2909.42|2909.29|2909.29|2909.42|2909.42|2909.29|2909.29|0
1639498600000|2021-12-14 16:16:40|2908.85|2908.85|2908.92|2908.92|2908.92|2908.92|2908.85|2908.85|0
1639498610000|2021-12-14 16:16:50|2909.04|2909.04|2909.03|2909.03|2909.15|2909.15|2909.03|2909.03|0
1639498630000|2021-12-14 16:17:10|2908.92|2908.92|2908.92|2908.92|2908.92|2908.92|2908.92|2908.92|0
1639498660000|2021-12-14 16:17:40|2908.9|2908.9|2908.84|2908.84|2908.9|2908.9|2908.78|2908.78|0
1639498670000|2021-12-14 16:17:50|2908.87|2908.87|2908.87|2908.87|2909.31|2909.31|2908.87|2908.87|0
1639498680000|2021-12-14 16:18:00|2908.73|2908.73|2908.44|2908.44|2908.73|2908.73|2908.44|2908.44|0
1639498710000|2021-12-14 16:18:30|2908.73|2908.73|2908.73|2908.73|2908.73|2908.73|2908.73|2908.73|0
1639498720000|2021-12-14 16:18:40|2908.62|2908.62|2908.89|2908.89|2908.89|2908.89|2908.62|2908.62|0
1639498740000|2021-12-14 16:19:00|2908.93|2908.93|2908.72|2908.72|2908.93|2908.93|2908.72|2908.72|0
1639498750000|2021-12-14 16:19:10|2908.78|2908.78|2908.6|2908.6|2908.78|2908.78|2908.6|2908.6|0
1639498760000|2021-12-14 16:19:20|2908.77|2908.77|2908.66|2908.66|2908.89|2908.89|2908.66|2908.66|0
1639498770000|2021-12-14 16:19:30|2908.71|2908.71|2908.43|2908.43|2908.71|2908.71|2908.43|2908.43|0
1639498780000|2021-12-14 16:19:40|2908.49|2908.49|2908.54|2908.54|2908.54|2908.54|2908.49|2908.49|0
1639498790000|2021-12-14 16:19:50|2908.67|2908.67|2908.67|2908.67|2908.67|2908.67|2908.67|2908.67|0
1639498800000|2021-12-14 16:20:00|2908.55|2908.55|2908.64|2908.64|2908.64|2908.64|2908.5|2908.5|0
1639498810000|2021-12-14 16:20:10|2908.75|2908.75|2908.44|2908.44|2908.75|2908.75|2908.43|2908.43|0
1639498820000|2021-12-14 16:20:20|2908.33|2908.33|2908.12|2908.12|2908.33|2908.33|2908.12|2908.12|0
1639498830000|2021-12-14 16:20:30|2908.01|2908.01|2907.94|2907.94|2908.01|2908.01|2907.94|2907.94|0
1639498840000|2021-12-14 16:20:40|2908.05|2908.05|2908.28|2908.28|2908.35|2908.35|2908.05|2908.05|0
1639498850000|2021-12-14 16:20:50|2907.99|2907.99|2907.63|2907.63|2907.99|2907.99|2907.63|2907.63|0
1639498860000|2021-12-14 16:21:00|2907.73|2907.73|2908.31|2908.31|2908.31|2908.31|2907.73|2907.73|0
1639498870000|2021-12-14 16:21:10|2908.03|2908.03|2908.01|2908.01|2908.07|2908.07|2907.96|2907.96|0
1639498880000|2021-12-14 16:21:20|2907.88|2907.88|2907.88|2907.88|2907.88|2907.88|2907.88|2907.88|0
1639498890000|2021-12-14 16:21:30|2908.06|2908.06|2908.17|2908.17|2908.17|2908.17|2908.06|2908.06|0
1639498900000|2021-12-14 16:21:40|2908.02|2908.02|2908.25|2908.25|2908.25|2908.25|2908.02|2908.02|0
1639498910000|2021-12-14 16:21:50|2908.23|2908.23|2908.23|2908.23|2908.23|2908.23|2908.23|2908.23|0
1639498920000|2021-12-14 16:22:00|2908.36|2908.36|2908.56|2908.56|2908.56|2908.56|2908.36|2908.36|0
1639498930000|2021-12-14 16:22:10|2908.44|2908.44|2908.32|2908.32|2908.44|2908.44|2908.32|2908.32|0
1639498940000|2021-12-14 16:22:20|2908.27|2908.27|2908.2|2908.2|2908.27|2908.27|2908.2|2908.2|0
1639498950000|2021-12-14 16:22:30|2908.33|2908.33|2908.22|2908.22|2908.74|2908.74|2908.22|2908.22|0
1639498960000|2021-12-14 16:22:40|2908.23|2908.23|2908.25|2908.25|2908.25|2908.25|2908.23|2908.23|0
1639498970000|2021-12-14 16:22:50|2908.2|2908.2|2908.15|2908.15|2908.25|2908.25|2908.04|2908.04|0
1639498980000|2021-12-14 16:23:00|2908.16|2908.16|2908.23|2908.23|2908.23|2908.23|2908.16|2908.16|0
1639498990000|2021-12-14 16:23:10|2908.26|2908.26|2908.43|2908.43|2908.54|2908.54|2908.25|2908.25|0
1639499000000|2021-12-14 16:23:20|2908.41|2908.41|2908.48|2908.48|2908.52|2908.52|2908.41|2908.41|0
1639499020000|2021-12-14 16:23:40|2909.16|2909.16|2908.92|2908.92|2909.27|2909.27|2908.92|2908.92|0
1639499030000|2021-12-14 16:23:50|2909.15|2909.15|2909.16|2909.16|2909.33|2909.33|2909.03|2909.03|0
1639499040000|2021-12-14 16:24:00|2909.14|2909.14|2909.08|2909.08|2909.19|2909.19|2909.08|2909.08|0
1639499050000|2021-12-14 16:24:10|2909.01|2909.01|2909.4|2909.4|2909.4|2909.4|2909.01|2909.01|0
1639499060000|2021-12-14 16:24:20|2909.51|2909.51|2909.55|2909.55|2909.62|2909.62|2909.51|2909.51|0
1639499070000|2021-12-14 16:24:30|2909.68|2909.68|2909.39|2909.39|2909.68|2909.68|2909.39|2909.39|0
1639499080000|2021-12-14 16:24:40|2909.35|2909.35|2909.35|2909.35|2909.35|2909.35|2909.35|2909.35|0
1639499100000|2021-12-14 16:25:00|2909.13|2909.13|2909.36|2909.36|2909.36|2909.36|2908.89|2908.89|0
1639499110000|2021-12-14 16:25:10|2909.21|2909.21|2908.8|2908.8|2909.28|2909.28|2908.8|2908.8|0
1639499120000|2021-12-14 16:25:20|2908.93|2908.93|2909.2|2909.2|2909.2|2909.2|2908.93|2908.93|0
1639499130000|2021-12-14 16:25:30|2909.58|2909.58|2909.68|2909.68|2909.68|2909.68|2909.58|2909.58|0
1639499140000|2021-12-14 16:25:40|2909.78|2909.78|2909.66|2909.66|2909.89|2909.89|2909.66|2909.66|0
1639499150000|2021-12-14 16:25:50|2909.64|2909.64|2909.37|2909.37|2909.64|2909.64|2909.37|2909.37|0
1639499160000|2021-12-14 16:26:00|2909.43|2909.43|2909.48|2909.48|2909.61|2909.61|2909.43|2909.43|0
1639499170000|2021-12-14 16:26:10|2909.41|2909.41|2909.16|2909.16|2909.41|2909.41|2909.16|2909.16|0
1639499180000|2021-12-14 16:26:20|2909.28|2909.28|2909.35|2909.35|2909.35|2909.35|2909.22|2909.22|0
1639499190000|2021-12-14 16:26:30|2909.34|2909.34|2909.22|2909.22|2909.34|2909.34|2909.16|2909.16|0
1639499210000|2021-12-14 16:26:50|2909.35|2909.35|2909.35|2909.35|2909.35|2909.35|2909.35|2909.35|0
1639499220000|2021-12-14 16:27:00|2909.47|2909.47|2909.48|2909.48|2909.48|2909.48|2909.35|2909.35|0
1639499230000|2021-12-14 16:27:10|2909.63|2909.63|2909.65|2909.65|2909.65|2909.65|2909.63|2909.63|0
1639499240000|2021-12-14 16:27:20|2909.66|2909.66|2909.65|2909.65|2909.66|2909.66|2909.65|2909.65|0
1639499250000|2021-12-14 16:27:30|2909.51|2909.51|2909.56|2909.56|2909.56|2909.56|2909.51|2909.51|0
1639499260000|2021-12-14 16:27:40|2909.52|2909.52|2909.47|2909.47|2909.81|2909.81|2909.47|2909.47|0
1639499270000|2021-12-14 16:27:50|2909.32|2909.32|2909.32|2909.32|2909.32|2909.32|2909.26|2909.26|0
1639499280000|2021-12-14 16:28:00|2909.39|2909.39|2908.92|2908.92|2909.61|2909.61|2908.92|2908.92|0
1639499290000|2021-12-14 16:28:10|2908.63|2908.63|2908.86|2908.86|2908.86|2908.86|2908.63|2908.63|0
1639499300000|2021-12-14 16:28:20|2908.97|2908.97|2908.9|2908.9|2908.97|2908.97|2908.9|2908.9|0
1639499310000|2021-12-14 16:28:30|2909.05|2909.05|2908.99|2908.99|2909.05|2909.05|2908.99|2908.99|0
1639499330000|2021-12-14 16:28:50|2908.93|2908.93|2909.21|2909.21|2909.21|2909.21|2908.89|2908.89|0
1639499340000|2021-12-14 16:29:00|2909.06|2909.06|2908.24|2908.24|2909.06|2909.06|2908.24|2908.24|0
1639499350000|2021-12-14 16:29:10|2908.37|2908.37|2908.45|2908.45|2908.51|2908.51|2908.12|2908.12|0
1639499360000|2021-12-14 16:29:20|2908.5|2908.5|2907.84|2907.84|2908.5|2908.5|2907.74|2907.74|0
1639499370000|2021-12-14 16:29:30|2907.72|2907.72|2907.98|2907.98|2908.2|2908.2|2907.72|2907.72|0
1639499380000|2021-12-14 16:29:40|2908|2908|2908.1|2908.1|2908.26|2908.26|2907.89|2907.89|0
1639499390000|2021-12-14 16:29:50|2908.38|2908.38|2907.89|2907.89|2908.38|2908.38|2907.25|2907.25|0
1639556100000|2021-12-15 08:15:00|2899.57|2899.57|2899.82|2899.82|2899.82|2899.82|2899.57|2899.57|0
1639556110000|2021-12-15 08:15:10|2900.15|2900.15|2900.15|2900.15|2900.15|2900.15|2900.15|2900.15|0
1639556120000|2021-12-15 08:15:20|2900.66|2900.66|2900.66|2900.66|2900.66|2900.66|2900.66|2900.66|0
1639556130000|2021-12-15 08:15:30|2900.7|2900.7|2900.7|2900.7|2900.7|2900.7|2900.7|2900.7|0
1639556140000|2021-12-15 08:15:40|2900.89|2900.89|2901.15|2901.15|2901.15|2901.15|2900.89|2900.89|0
1639556170000|2021-12-15 08:16:10|2900.56|2900.56|2900.81|2900.81|2900.81|2900.81|2900.56|2900.56|0
1639556180000|2021-12-15 08:16:20|2900.75|2900.75|2900.94|2900.94|2901.14|2901.14|2900.68|2900.68|0
1639556210000|2021-12-15 08:16:50|2901.23|2901.23|2900.44|2900.44|2901.23|2901.23|2900.44|2900.44|0
1639556220000|2021-12-15 08:17:00|2900.65|2900.65|2900.6|2900.6|2900.66|2900.66|2900.6|2900.6|0
1639556230000|2021-12-15 08:17:10|2900.72|2900.72|2900.2|2900.2|2900.72|2900.72|2900.2|2900.2|0
1639556240000|2021-12-15 08:17:20|2900.44|2900.44|2900.14|2900.14|2900.44|2900.44|2900.09|2900.09|0
1639556250000|2021-12-15 08:17:30|2900.26|2900.26|2900.26|2900.26|2900.26|2900.26|2900.26|2900.26|0
1639556260000|2021-12-15 08:17:40|2900.72|2900.72|2900.72|2900.72|2900.72|2900.72|2900.72|2900.72|0
1639556270000|2021-12-15 08:17:50|2900.49|2900.49|2900.11|2900.11|2900.49|2900.49|2900.11|2900.11|0
1639556290000|2021-12-15 08:18:10|2900.01|2900.01|2900.01|2900.01|2900.01|2900.01|2900.01|2900.01|0
1639556300000|2021-12-15 08:18:20|2900.21|2900.21|2900.93|2900.93|2900.93|2900.93|2900.21|2900.21|0
1639556310000|2021-12-15 08:18:30|2900.72|2900.72|2900.43|2900.43|2900.72|2900.72|2900.43|2900.43|0
1639556320000|2021-12-15 08:18:40|2900.19|2900.19|2899.9|2899.9|2900.19|2900.19|2899.9|2899.9|0
1639556330000|2021-12-15 08:18:50|2899.55|2899.55|2899.55|2899.55|2899.55|2899.55|2899.55|2899.55|0
1639556340000|2021-12-15 08:19:00|2899.51|2899.51|2898.94|2898.94|2899.51|2899.51|2898.66|2898.66|0
1639556350000|2021-12-15 08:19:10|2899.18|2899.18|2898.86|2898.86|2899.18|2899.18|2898.86|2898.86|0
1639556360000|2021-12-15 08:19:20|2898.63|2898.63|2898.74|2898.74|2898.74|2898.74|2898.63|2898.63|0
1639556380000|2021-12-15 08:19:40|2898.62|2898.62|2898.62|2898.62|2898.62|2898.62|2898.62|2898.62|0
1639556390000|2021-12-15 08:19:50|2898.47|2898.47|2898.41|2898.41|2898.47|2898.47|2898.41|2898.41|0
1639556400000|2021-12-15 08:20:00|2898.28|2898.28|2898.5|2898.5|2898.5|2898.5|2898.28|2898.28|0
1639556410000|2021-12-15 08:20:10|2898.2|2898.2|2898.11|2898.11|2898.22|2898.22|2898.03|2898.03|0
1639556420000|2021-12-15 08:20:20|2898.08|2898.08|2898.1|2898.1|2898.18|2898.18|2898.08|2898.08|0
1639556430000|2021-12-15 08:20:30|2898.16|2898.16|2897.99|2897.99|2898.16|2898.16|2897.99|2897.99|0
1639556460000|2021-12-15 08:21:00|2897.89|2897.89|2897.21|2897.21|2897.89|2897.89|2897.21|2897.21|0
1639556470000|2021-12-15 08:21:10|2897.14|2897.14|2896.77|2896.77|2897.14|2897.14|2896.77|2896.77|0
1639556480000|2021-12-15 08:21:20|2897.34|2897.34|2897.2|2897.2|2897.34|2897.34|2896.85|2896.85|0
1639556490000|2021-12-15 08:21:30|2896.91|2896.91|2897.19|2897.19|2897.26|2897.26|2896.91|2896.91|0
1639556500000|2021-12-15 08:21:40|2897.25|2897.25|2896.88|2896.88|2897.45|2897.45|2896.88|2896.88|0
1639556510000|2021-12-15 08:21:50|2896.95|2896.95|2896.95|2896.95|2896.95|2896.95|2896.95|2896.95|0
1639556520000|2021-12-15 08:22:00|2897.12|2897.12|2896.83|2896.83|2897.12|2897.12|2896.83|2896.83|0
1639556530000|2021-12-15 08:22:10|2896.87|2896.87|2896.98|2896.98|2897.22|2897.22|2896.87|2896.87|0
1639556540000|2021-12-15 08:22:20|2896.74|2896.74|2896.74|2896.74|2896.74|2896.74|2896.74|2896.74|0
1639556550000|2021-12-15 08:22:30|2897.33|2897.33|2897.41|2897.41|2897.7|2897.7|2897.33|2897.33|0
1639556560000|2021-12-15 08:22:40|2897.47|2897.47|2897.98|2897.98|2898.11|2898.11|2897.47|2897.47|0
1639556570000|2021-12-15 08:22:50|2898.03|2898.03|2896.72|2896.72|2898.03|2898.03|2896.72|2896.72|0
1639556580000|2021-12-15 08:23:00|2896.42|2896.42|2896.32|2896.32|2896.72|2896.72|2896.16|2896.16|0
1639556590000|2021-12-15 08:23:10|2896.26|2896.26|2895.75|2895.75|2896.26|2896.26|2895.75|2895.75|0
1639556600000|2021-12-15 08:23:20|2895.63|2895.63|2895.61|2895.61|2895.63|2895.63|2895.61|2895.61|0
1639556610000|2021-12-15 08:23:30|2895.59|2895.59|2895.75|2895.75|2895.75|2895.75|2895.52|2895.52|0
1639556620000|2021-12-15 08:23:40|2894.87|2894.87|2894.57|2894.57|2894.87|2894.87|2894.57|2894.57|0
1639556630000|2021-12-15 08:23:50|2894.29|2894.29|2893.52|2893.52|2894.47|2894.47|2893.52|2893.52|0
1639556640000|2021-12-15 08:24:00|2893.76|2893.76|2894.16|2894.16|2894.3|2894.3|2893.76|2893.76|0
1639556650000|2021-12-15 08:24:10|2894.04|2894.04|2893.93|2893.93|2894.04|2894.04|2893.93|2893.93|0
1639556660000|2021-12-15 08:24:20|2894.17|2894.17|2894.4|2894.4|2894.4|2894.4|2894.17|2894.17|0
1639556670000|2021-12-15 08:24:30|2894.69|2894.69|2894.85|2894.85|2894.85|2894.85|2894.6|2894.6|0
1639556680000|2021-12-15 08:24:40|2894.78|2894.78|2894.33|2894.33|2894.9|2894.9|2894.33|2894.33|0
1639556690000|2021-12-15 08:24:50|2894.27|2894.27|2893.93|2893.93|2894.27|2894.27|2893.93|2893.93|0
1639556700000|2021-12-15 08:25:00|2894.26|2894.26|2894.4|2894.4|2894.7|2894.7|2894.26|2894.26|0
1639556710000|2021-12-15 08:25:10|2894.19|2894.19|2894.35|2894.35|2894.35|2894.35|2894.19|2894.19|0
1639556720000|2021-12-15 08:25:20|2894.11|2894.11|2893.92|2893.92|2894.11|2894.11|2893.82|2893.82|0
1639556730000|2021-12-15 08:25:30|2894.22|2894.22|2894.18|2894.18|2894.47|2894.47|2894.18|2894.18|0
1639556740000|2021-12-15 08:25:40|2894.06|2894.06|2893.76|2893.76|2894.06|2894.06|2893.45|2893.45|0
1639556750000|2021-12-15 08:25:50|2893.64|2893.64|2893.76|2893.76|2893.76|2893.76|2893.64|2893.64|0
1639556760000|2021-12-15 08:26:00|2893.4|2893.4|2894.01|2894.01|2894.13|2894.13|2893.4|2893.4|0
1639556770000|2021-12-15 08:26:10|2894.13|2894.13|2893.79|2893.79|2894.13|2894.13|2893.79|2893.79|0
1639556780000|2021-12-15 08:26:20|2893.55|2893.55|2893.55|2893.55|2893.55|2893.55|2893.55|2893.55|0
1639556790000|2021-12-15 08:26:30|2893.49|2893.49|2893.62|2893.62|2893.62|2893.62|2893.49|2893.49|0
1639556800000|2021-12-15 08:26:40|2893.33|2893.33|2893.81|2893.81|2893.81|2893.81|2893.33|2893.33|0
1639556810000|2021-12-15 08:26:50|2893.64|2893.64|2893.64|2893.64|2893.64|2893.64|2893.64|2893.64|0
1639556820000|2021-12-15 08:27:00|2894.96|2894.96|2894.67|2894.67|2894.96|2894.96|2894.67|2894.67|0
1639556830000|2021-12-15 08:27:10|2895.69|2895.69|2894.9|2894.9|2895.69|2895.69|2894.9|2894.9|0
1639556840000|2021-12-15 08:27:20|2895.46|2895.46|2895.58|2895.58|2895.75|2895.75|2895.35|2895.35|0
1639556850000|2021-12-15 08:27:30|2895.48|2895.48|2895.48|2895.48|2895.48|2895.48|2895.48|2895.48|0
1639556860000|2021-12-15 08:27:40|2895.6|2895.6|2895.72|2895.72|2895.72|2895.72|2895.6|2895.6|0
1639556870000|2021-12-15 08:27:50|2895.79|2895.79|2895.79|2895.79|2895.79|2895.79|2895.79|2895.79|0
1639556880000|2021-12-15 08:28:00|2895.85|2895.85|2895.99|2895.99|2895.99|2895.99|2895.85|2895.85|0
1639556890000|2021-12-15 08:28:10|2895.85|2895.85|2895.93|2895.93|2895.93|2895.93|2895.85|2895.85|0
1639556910000|2021-12-15 08:28:30|2895.51|2895.51|2895.51|2895.51|2895.51|2895.51|2895.51|2895.51|0
1639556920000|2021-12-15 08:28:40|2894.9|2894.9|2894.92|2894.92|2894.98|2894.98|2894.9|2894.9|0
1639556930000|2021-12-15 08:28:50|2894.63|2894.63|2894.43|2894.43|2894.9|2894.9|2894.2|2894.2|0
1639556940000|2021-12-15 08:29:00|2894.55|2894.55|2895.03|2895.03|2895.03|2895.03|2894.55|2894.55|0
1639556950000|2021-12-15 08:29:10|2894.99|2894.99|2895.1|2895.1|2895.1|2895.1|2894.99|2894.99|0
1639556960000|2021-12-15 08:29:20|2895.24|2895.24|2895.37|2895.37|2895.37|2895.37|2895.24|2895.24|0
1639556970000|2021-12-15 08:29:30|2895.33|2895.33|2895.57|2895.57|2895.57|2895.57|2895.33|2895.33|0
1639556990000|2021-12-15 08:29:50|2895.44|2895.44|2895.16|2895.16|2895.44|2895.44|2895.1|2895.1|0
1639557000000|2021-12-15 08:30:00|2895.03|2895.03|2894.9|2894.9|2895.03|2895.03|2894.9|2894.9|0
1639557010000|2021-12-15 08:30:10|2894.96|2894.96|2894.96|2894.96|2894.96|2894.96|2894.96|2894.96|0
1639557020000|2021-12-15 08:30:20|2894.89|2894.89|2894.89|2894.89|2894.89|2894.89|2894.89|2894.89|0
1639557030000|2021-12-15 08:30:30|2894.98|2894.98|2895|2895|2895|2895|2894.98|2894.98|0
1639557040000|2021-12-15 08:30:40|2895.08|2895.08|2895.11|2895.11|2895.11|2895.11|2895.08|2895.08|0
1639557050000|2021-12-15 08:30:50|2895.05|2895.05|2894.96|2894.96|2895.26|2895.26|2894.96|2894.96|0
1639557060000|2021-12-15 08:31:00|2894.91|2894.91|2893.45|2893.45|2894.91|2894.91|2893.45|2893.45|0
1639557070000|2021-12-15 08:31:10|2893.51|2893.51|2892.47|2892.47|2893.51|2893.51|2892.47|2892.47|0
1639557080000|2021-12-15 08:31:20|2892.06|2892.06|2892.06|2892.06|2892.06|2892.06|2892.06|2892.06|0
1639557090000|2021-12-15 08:31:30|2892.12|2892.12|2892.12|2892.12|2892.12|2892.12|2892.12|2892.12|0
1639557100000|2021-12-15 08:31:40|2892.06|2892.06|2892.51|2892.51|2892.51|2892.51|2891.87|2891.87|0
1639557110000|2021-12-15 08:31:50|2892.63|2892.63|2892.19|2892.19|2892.63|2892.63|2892.19|2892.19|0
1639557120000|2021-12-15 08:32:00|2892.25|2892.25|2892.31|2892.31|2892.31|2892.31|2892.25|2892.25|0
1639557140000|2021-12-15 08:32:20|2892.14|2892.14|2892.14|2892.14|2892.14|2892.14|2892.14|2892.14|0
1639557150000|2021-12-15 08:32:30|2891.85|2891.85|2891.73|2891.73|2891.85|2891.85|2891.73|2891.73|0
1639557160000|2021-12-15 08:32:40|2891.5|2891.5|2891.85|2891.85|2891.85|2891.85|2891.5|2891.5|0
1639557170000|2021-12-15 08:32:50|2891.73|2891.73|2892.02|2892.02|2892.02|2892.02|2891.73|2891.73|0
1639557180000|2021-12-15 08:33:00|2891.89|2891.89|2891.77|2891.77|2891.89|2891.89|2891.77|2891.77|0
1639557200000|2021-12-15 08:33:20|2891.84|2891.84|2891.84|2891.84|2891.84|2891.84|2891.84|2891.84|0
1639557210000|2021-12-15 08:33:30|2891.96|2891.96|2892.07|2892.07|2892.07|2892.07|2891.96|2891.96|0
1639557220000|2021-12-15 08:33:40|2892|2892|2891.93|2891.93|2892|2892|2891.93|2891.93|0
1639557230000|2021-12-15 08:33:50|2891.58|2891.58|2891.76|2891.76|2891.76|2891.76|2891.41|2891.41|0
1639557240000|2021-12-15 08:34:00|2891.69|2891.69|2891.28|2891.28|2891.69|2891.69|2891.28|2891.28|0
1639557250000|2021-12-15 08:34:10|2891.02|2891.02|2890.78|2890.78|2891.02|2891.02|2890.78|2890.78|0
1639557260000|2021-12-15 08:34:20|2890.72|2890.72|2890.72|2890.72|2890.72|2890.72|2890.72|2890.72|0
1639557270000|2021-12-15 08:34:30|2890.65|2890.65|2890.65|2890.65|2890.65|2890.65|2890.65|2890.65|0
1639557280000|2021-12-15 08:34:40|2890.59|2890.59|2890.59|2890.59|2890.59|2890.59|2890.59|2890.59|0
1639557300000|2021-12-15 08:35:00|2890.63|2890.63|2890.27|2890.27|2890.78|2890.78|2890.15|2890.15|0
1639557310000|2021-12-15 08:35:10|2890.13|2890.13|2889.8|2889.8|2890.13|2890.13|2889.8|2889.8|0
1639557320000|2021-12-15 08:35:20|2889.74|2889.74|2889.7|2889.7|2889.74|2889.74|2889.7|2889.7|0
1639557330000|2021-12-15 08:35:30|2889.99|2889.99|2889.8|2889.8|2890.08|2890.08|2889.8|2889.8|0
1639557340000|2021-12-15 08:35:40|2890.04|2890.04|2889.22|2889.22|2890.04|2890.04|2889.22|2889.22|0
1639557350000|2021-12-15 08:35:50|2889.16|2889.16|2890.2|2890.2|2890.2|2890.2|2889.16|2889.16|0
1639557360000|2021-12-15 08:36:00|2889.89|2889.89|2889.81|2889.81|2890.33|2890.33|2889.81|2889.81|0
1639557370000|2021-12-15 08:36:10|2889.75|2889.75|2889.81|2889.81|2890|2890|2889.75|2889.75|0
1639557380000|2021-12-15 08:36:20|2889.83|2889.83|2889.35|2889.35|2889.83|2889.83|2889.35|2889.35|0
1639557390000|2021-12-15 08:36:30|2889.23|2889.23|2889.26|2889.26|2889.41|2889.41|2889.23|2889.23|0
1639557400000|2021-12-15 08:36:40|2889.38|2889.38|2888.86|2888.86|2889.38|2889.38|2888.86|2888.86|0
1639557410000|2021-12-15 08:36:50|2888.79|2888.79|2888.66|2888.66|2888.79|2888.79|2888.66|2888.66|0
1639557420000|2021-12-15 08:37:00|2888.62|2888.62|2888.77|2888.77|2888.77|2888.77|2888.62|2888.62|0
1639557430000|2021-12-15 08:37:10|2888.89|2888.89|2888.89|2888.89|2888.89|2888.89|2888.89|2888.89|0
1639557440000|2021-12-15 08:37:20|2889.01|2889.01|2888.58|2888.58|2889.32|2889.32|2888.52|2888.52|0
1639557460000|2021-12-15 08:37:40|2888.82|2888.82|2888.71|2888.71|2888.82|2888.82|2888.7|2888.7|0
1639557470000|2021-12-15 08:37:50|2888.82|2888.82|2889.09|2889.09|2889.09|2889.09|2888.82|2888.82|0
1639557480000|2021-12-15 08:38:00|2889.08|2889.08|2889.2|2889.2|2889.2|2889.2|2889.08|2889.08|0
1639557490000|2021-12-15 08:38:10|2888.63|2888.63|2888.63|2888.63|2889.2|2889.2|2888.63|2888.63|0
1639557500000|2021-12-15 08:38:20|2888.53|2888.53|2888.43|2888.43|2888.53|2888.53|2888.43|2888.43|0
1639557510000|2021-12-15 08:38:30|2888.42|2888.42|2888.95|2888.95|2888.95|2888.95|2888.42|2888.42|0
1639557520000|2021-12-15 08:38:40|2888.66|2888.66|2888.62|2888.62|2888.66|2888.66|2888.62|2888.62|0
1639557540000|2021-12-15 08:39:00|2888.48|2888.48|2888.41|2888.41|2888.48|2888.48|2888.41|2888.41|0
1639557550000|2021-12-15 08:39:10|2887.97|2887.97|2887.48|2887.48|2887.97|2887.97|2887.48|2887.48|0
1639557560000|2021-12-15 08:39:20|2886.75|2886.75|2886.89|2886.89|2886.89|2886.89|2886.75|2886.75|0
1639557570000|2021-12-15 08:39:30|2887.04|2887.04|2887.09|2887.09|2887.09|2887.09|2887.04|2887.04|0
1639557590000|2021-12-15 08:39:50|2887.15|2887.15|2887.26|2887.26|2887.26|2887.26|2887.15|2887.15|0
1639557600000|2021-12-15 08:40:00|2887.3|2887.3|2886.95|2886.95|2887.3|2887.3|2886.95|2886.95|0
1639557610000|2021-12-15 08:40:10|2887.08|2887.08|2887.18|2887.18|2887.18|2887.18|2886.98|2886.98|0
1639557620000|2021-12-15 08:40:20|2887.13|2887.13|2887.18|2887.18|2887.18|2887.18|2887.13|2887.13|0
1639557630000|2021-12-15 08:40:30|2886.95|2886.95|2886.75|2886.75|2887.07|2887.07|2886.75|2886.75|0
1639557640000|2021-12-15 08:40:40|2886.31|2886.31|2886.01|2886.01|2886.31|2886.31|2886.01|2886.01|0
1639557650000|2021-12-15 08:40:50|2886.05|2886.05|2885.75|2885.75|2886.42|2886.42|2885.75|2885.75|0
1639557660000|2021-12-15 08:41:00|2885.46|2885.46|2885.74|2885.74|2885.75|2885.75|2885.44|2885.44|0
1639557670000|2021-12-15 08:41:10|2885.8|2885.8|2885.91|2885.91|2886.03|2886.03|2885.8|2885.8|0
1639557680000|2021-12-15 08:41:20|2885.8|2885.8|2886.38|2886.38|2886.38|2886.38|2885.8|2885.8|0
1639557690000|2021-12-15 08:41:30|2886.1|2886.1|2887.08|2887.08|2887.08|2887.08|2886.1|2886.1|0
1639557700000|2021-12-15 08:41:40|2887.3|2887.3|2887.5|2887.5|2887.81|2887.81|2887.3|2887.3|0
1639557710000|2021-12-15 08:41:50|2887.44|2887.44|2887.44|2887.44|2887.44|2887.44|2887.44|2887.44|0
1639557720000|2021-12-15 08:42:00|2887.16|2887.16|2887.13|2887.13|2887.16|2887.16|2887.13|2887.13|0
1639557730000|2021-12-15 08:42:10|2887.08|2887.08|2887.01|2887.01|2887.08|2887.08|2887.01|2887.01|0
1639557740000|2021-12-15 08:42:20|2887.14|2887.14|2886.59|2886.59|2887.14|2887.14|2886.59|2886.59|0
1639557760000|2021-12-15 08:42:40|2886.44|2886.44|2886.37|2886.37|2886.44|2886.44|2886.37|2886.37|0
1639557780000|2021-12-15 08:43:00|2886.67|2886.67|2886.37|2886.37|2886.67|2886.67|2886.37|2886.37|0
1639557790000|2021-12-15 08:43:10|2886.44|2886.44|2886.92|2886.92|2886.92|2886.92|2886.44|2886.44|0
1639557800000|2021-12-15 08:43:20|2886.73|2886.73|2886.73|2886.73|2886.73|2886.73|2886.73|2886.73|0
1639557810000|2021-12-15 08:43:30|2886.66|2886.66|2886.6|2886.6|2886.66|2886.66|2886.6|2886.6|0
1639557820000|2021-12-15 08:43:40|2886.53|2886.53|2886.53|2886.53|2886.53|2886.53|2886.53|2886.53|0
1639557830000|2021-12-15 08:43:50|2886.6|2886.6|2886.66|2886.66|2886.66|2886.66|2886.6|2886.6|0
1639557840000|2021-12-15 08:44:00|2886.95|2886.95|2886.72|2886.72|2886.95|2886.95|2886.66|2886.66|0
1639557850000|2021-12-15 08:44:10|2886.66|2886.66|2886.95|2886.95|2886.95|2886.95|2886.66|2886.66|0
1639557860000|2021-12-15 08:44:20|2886.66|2886.66|2886.66|2886.66|2886.66|2886.66|2886.66|2886.66|0
1639557870000|2021-12-15 08:44:30|2886.9|2886.9|2886.72|2886.72|2886.9|2886.9|2886.72|2886.72|0
1639557880000|2021-12-15 08:44:40|2886.66|2886.66|2886.84|2886.84|2886.84|2886.84|2886.66|2886.66|0
1639557900000|2021-12-15 08:45:00|2886.79|2886.79|2886.79|2886.79|2886.79|2886.79|2886.79|2886.79|0
1639557910000|2021-12-15 08:45:10|2886.49|2886.49|2886.49|2886.49|2886.49|2886.49|2886.49|2886.49|0
1639557920000|2021-12-15 08:45:20|2886.29|2886.29|2885.93|2885.93|2886.29|2886.29|2885.93|2885.93|0
1639557930000|2021-12-15 08:45:30|2885.81|2885.81|2885.93|2885.93|2885.93|2885.93|2885.81|2885.81|0
1639557940000|2021-12-15 08:45:40|2885.68|2885.68|2885.61|2885.61|2885.68|2885.68|2885.61|2885.61|0
1639557950000|2021-12-15 08:45:50|2885.76|2885.76|2885.76|2885.76|2885.76|2885.76|2885.76|2885.76|0
1639557960000|2021-12-15 08:46:00|2885.65|2885.65|2885.87|2885.87|2885.87|2885.87|2885.55|2885.55|0
1639557970000|2021-12-15 08:46:10|2885.82|2885.82|2885.95|2885.95|2885.95|2885.95|2885.78|2885.78|0
1639557980000|2021-12-15 08:46:20|2885.97|2885.97|2885.77|2885.77|2885.97|2885.97|2885.77|2885.77|0
1639558020000|2021-12-15 08:47:00|2885.54|2885.54|2885.45|2885.45|2885.62|2885.62|2885.45|2885.45|0
1639558030000|2021-12-15 08:47:10|2885.32|2885.32|2885.32|2885.32|2885.32|2885.32|2885.32|2885.32|0
1639558040000|2021-12-15 08:47:20|2885.39|2885.39|2885.39|2885.39|2885.39|2885.39|2885.39|2885.39|0
1639558050000|2021-12-15 08:47:30|2885.29|2885.29|2885.29|2885.29|2885.29|2885.29|2885.29|2885.29|0
1639558060000|2021-12-15 08:47:40|2885.35|2885.35|2885.48|2885.48|2885.48|2885.48|2885.33|2885.33|0
1639558070000|2021-12-15 08:47:50|2885.19|2885.19|2885.48|2885.48|2885.48|2885.48|2885.19|2885.19|0
1639558080000|2021-12-15 08:48:00|2885.28|2885.28|2884.66|2884.66|2885.28|2885.28|2884.66|2884.66|0
1639558090000|2021-12-15 08:48:10|2884.6|2884.6|2884.57|2884.57|2884.71|2884.71|2884.45|2884.45|0
1639558100000|2021-12-15 08:48:20|2884.28|2884.28|2884.39|2884.39|2884.46|2884.46|2884.28|2884.28|0
1639558110000|2021-12-15 08:48:30|2884.72|2884.72|2884.83|2884.83|2885.04|2885.04|2884.72|2884.72|0
1639558120000|2021-12-15 08:48:40|2884.89|2884.89|2884.89|2884.89|2884.89|2884.89|2884.89|2884.89|0
1639558130000|2021-12-15 08:48:50|2885|2885|2884.56|2884.56|2885.04|2885.04|2884.56|2884.56|0
1639558140000|2021-12-15 08:49:00|2884.49|2884.49|2884.22|2884.22|2884.49|2884.49|2884.22|2884.22|0
1639558150000|2021-12-15 08:49:10|2884.27|2884.27|2884.5|2884.5|2884.5|2884.5|2884.27|2884.27|0
1639558160000|2021-12-15 08:49:20|2884.57|2884.57|2884.88|2884.88|2884.88|2884.88|2884.57|2884.57|0
1639558170000|2021-12-15 08:49:30|2885.02|2885.02|2885.02|2885.02|2885.02|2885.02|2885.02|2885.02|0
1639558180000|2021-12-15 08:49:40|2884.92|2884.92|2884.92|2884.92|2884.92|2884.92|2884.92|2884.92|0
1639558190000|2021-12-15 08:49:50|2884.82|2884.82|2884.82|2884.82|2884.82|2884.82|2884.82|2884.82|0
1639558200000|2021-12-15 08:50:00|2884.77|2884.77|2884.51|2884.51|2884.77|2884.77|2884.45|2884.45|0
1639558210000|2021-12-15 08:50:10|2884.45|2884.45|2884.01|2884.01|2884.45|2884.45|2884.01|2884.01|0
1639558220000|2021-12-15 08:50:20|2884.07|2884.07|2884.25|2884.25|2884.25|2884.25|2884.07|2884.07|0
1639558230000|2021-12-15 08:50:30|2884.27|2884.27|2884.27|2884.27|2884.27|2884.27|2884.27|2884.27|0
1639558240000|2021-12-15 08:50:40|2884.07|2884.07|2884.3|2884.3|2884.3|2884.3|2884.07|2884.07|0
1639558270000|2021-12-15 08:51:10|2884.53|2884.53|2884.85|2884.85|2884.97|2884.97|2884.53|2884.53|0
1639558280000|2021-12-15 08:51:20|2884.56|2884.56|2884.56|2884.56|2884.56|2884.56|2884.56|2884.56|0
1639558290000|2021-12-15 08:51:30|2884.85|2884.85|2884.85|2884.85|2884.85|2884.85|2884.85|2884.85|0
1639558300000|2021-12-15 08:51:40|2884.99|2884.99|2884.52|2884.52|2884.99|2884.99|2884.52|2884.52|0
1639558310000|2021-12-15 08:51:50|2884.66|2884.66|2884.53|2884.53|2884.66|2884.66|2884.53|2884.53|0
1639558320000|2021-12-15 08:52:00|2884.47|2884.47|2884.45|2884.45|2884.47|2884.47|2884.45|2884.45|0
1639558330000|2021-12-15 08:52:10|2885.02|2885.02|2885.02|2885.02|2885.02|2885.02|2885.02|2885.02|0
1639558340000|2021-12-15 08:52:20|2884.96|2884.96|2885.39|2885.39|2885.63|2885.63|2884.96|2884.96|0
1639558350000|2021-12-15 08:52:30|2885.75|2885.75|2886.11|2886.11|2886.11|2886.11|2885.75|2885.75|0
1639558370000|2021-12-15 08:52:50|2886.18|2886.18|2886.11|2886.11|2886.18|2886.18|2886.11|2886.11|0
1639558380000|2021-12-15 08:53:00|2885.87|2885.87|2885.57|2885.57|2885.87|2885.87|2885.57|2885.57|0
1639558390000|2021-12-15 08:53:10|2885.4|2885.4|2885.35|2885.35|2885.4|2885.4|2885.16|2885.16|0
1639558400000|2021-12-15 08:53:20|2885.67|2885.67|2885.67|2885.67|2885.67|2885.67|2885.67|2885.67|0
1639558410000|2021-12-15 08:53:30|2885.61|2885.61|2885.66|2885.66|2885.79|2885.79|2885.61|2885.61|0
1639558420000|2021-12-15 08:53:40|2885.8|2885.8|2885.8|2885.8|2885.8|2885.8|2885.8|2885.8|0
1639558440000|2021-12-15 08:54:00|2885.23|2885.23|2884.85|2884.85|2885.23|2885.23|2884.85|2884.85|0
1639558450000|2021-12-15 08:54:10|2884.73|2884.73|2884.45|2884.45|2884.85|2884.85|2884.45|2884.45|0
1639558470000|2021-12-15 08:54:30|2884.21|2884.21|2884.56|2884.56|2884.56|2884.56|2884.15|2884.15|0
1639558480000|2021-12-15 08:54:40|2884.62|2884.62|2884.35|2884.35|2884.62|2884.62|2884.35|2884.35|0
1639558490000|2021-12-15 08:54:50|2884.25|2884.25|2884.25|2884.25|2884.25|2884.25|2884.25|2884.25|0
1639558500000|2021-12-15 08:55:00|2884.19|2884.19|2884.42|2884.42|2884.42|2884.42|2884.19|2884.19|0
1639558510000|2021-12-15 08:55:10|2884.44|2884.44|2884.44|2884.44|2884.44|2884.44|2884.44|2884.44|0
1639558520000|2021-12-15 08:55:20|2884.46|2884.46|2883.43|2883.43|2884.46|2884.46|2883.32|2883.32|0
1639558530000|2021-12-15 08:55:30|2883.46|2883.46|2883.85|2883.85|2883.85|2883.85|2883.46|2883.46|0
1639558550000|2021-12-15 08:55:50|2883.48|2883.48|2883.44|2883.44|2883.48|2883.48|2883.44|2883.44|0
1639558560000|2021-12-15 08:56:00|2883.54|2883.54|2883.91|2883.91|2883.91|2883.91|2883.54|2883.54|0
1639558570000|2021-12-15 08:56:10|2883.97|2883.97|2883.97|2883.97|2883.97|2883.97|2883.97|2883.97|0
1639558580000|2021-12-15 08:56:20|2883.68|2883.68|2883.95|2883.95|2883.95|2883.95|2883.68|2883.68|0
1639558590000|2021-12-15 08:56:30|2883.88|2883.88|2883.95|2883.95|2883.95|2883.95|2883.88|2883.88|0
1639558610000|2021-12-15 08:56:50|2883.92|2883.92|2884.2|2884.2|2884.2|2884.2|2883.92|2883.92|0
1639558620000|2021-12-15 08:57:00|2884.35|2884.35|2883.72|2883.72|2884.48|2884.48|2883.72|2883.72|0
1639558630000|2021-12-15 08:57:10|2883.57|2883.57|2883.71|2883.71|2884|2884|2883.41|2883.41|0
1639558640000|2021-12-15 08:57:20|2883.84|2883.84|2883.12|2883.12|2883.84|2883.84|2883.12|2883.12|0
1639558650000|2021-12-15 08:57:30|2883.05|2883.05|2883.38|2883.38|2883.38|2883.38|2883.05|2883.05|0
1639558660000|2021-12-15 08:57:40|2883.49|2883.49|2883.01|2883.01|2883.49|2883.49|2883.01|2883.01|0
1639558670000|2021-12-15 08:57:50|2883.18|2883.18|2883.29|2883.29|2883.34|2883.34|2883.18|2883.18|0
1639558680000|2021-12-15 08:58:00|2883.23|2883.23|2883.29|2883.29|2883.29|2883.29|2883.23|2883.23|0
1639558690000|2021-12-15 08:58:10|2883.05|2883.05|2883.05|2883.05|2883.05|2883.05|2883.05|2883.05|0
1639558700000|2021-12-15 08:58:20|2882.99|2882.99|2882.94|2882.94|2882.99|2882.99|2882.94|2882.94|0
1639558720000|2021-12-15 08:58:40|2882.79|2882.79|2882.79|2882.79|2882.79|2882.79|2882.79|2882.79|0
1639558730000|2021-12-15 08:58:50|2882.85|2882.85|2882.64|2882.64|2882.85|2882.85|2882.64|2882.64|0
1639558740000|2021-12-15 08:59:00|2882.53|2882.53|2882.51|2882.51|2882.81|2882.81|2882.51|2882.51|0
1639558750000|2021-12-15 08:59:10|2882.57|2882.57|2882.57|2882.57|2882.57|2882.57|2882.57|2882.57|0
1639558770000|2021-12-15 08:59:30|2882.51|2882.51|2882.56|2882.56|2882.56|2882.56|2882.51|2882.51|0
1639558790000|2021-12-15 08:59:50|2882.79|2882.79|2882.96|2882.96|2882.96|2882.96|2882.79|2882.79|0
1639558800000|2021-12-15 09:00:00|2883.08|2883.08|2883.08|2883.08|2883.15|2883.15|2883.08|2883.08|0
1639558810000|2021-12-15 09:00:10|2882.92|2882.92|2882.86|2882.86|2882.92|2882.92|2882.86|2882.86|0
1639558820000|2021-12-15 09:00:20|2882.93|2882.93|2882.83|2882.83|2882.93|2882.93|2882.8|2882.8|0
1639558830000|2021-12-15 09:00:30|2882.84|2882.84|2882.6|2882.6|2882.84|2882.84|2882.47|2882.47|0
1639558840000|2021-12-15 09:00:40|2882.71|2882.71|2882.65|2882.65|2882.71|2882.71|2882.65|2882.65|0
1639558850000|2021-12-15 09:00:50|2883.02|2883.02|2883.26|2883.26|2883.39|2883.39|2883.02|2883.02|0
1639558860000|2021-12-15 09:01:00|2883.14|2883.14|2883.04|2883.04|2883.14|2883.14|2882.8|2882.8|0
1639558870000|2021-12-15 09:01:10|2883.17|2883.17|2883.8|2883.8|2884.02|2884.02|2883.17|2883.17|0
1639558880000|2021-12-15 09:01:20|2883.87|2883.87|2883.84|2883.84|2884.07|2884.07|2883.72|2883.72|0
1639558890000|2021-12-15 09:01:30|2883.8|2883.8|2883.98|2883.98|2883.98|2883.98|2883.8|2883.8|0
1639558900000|2021-12-15 09:01:40|2884.11|2884.11|2883.71|2883.71|2884.11|2884.11|2883.71|2883.71|0
1639558910000|2021-12-15 09:01:50|2883.84|2883.84|2883.84|2883.84|2883.84|2883.84|2883.84|2883.84|0
1639558920000|2021-12-15 09:02:00|2883.77|2883.77|2883.53|2883.53|2883.77|2883.77|2883.53|2883.53|0
1639558930000|2021-12-15 09:02:10|2883.4|2883.4|2883.21|2883.21|2883.43|2883.43|2883.21|2883.21|0
1639558940000|2021-12-15 09:02:20|2883.15|2883.15|2883.19|2883.19|2883.39|2883.39|2883.15|2883.15|0
1639558950000|2021-12-15 09:02:30|2882.94|2882.94|2883.25|2883.25|2883.25|2883.25|2882.94|2882.94|0
1639558960000|2021-12-15 09:02:40|2883.37|2883.37|2883.26|2883.26|2883.45|2883.45|2883.05|2883.05|0
1639558970000|2021-12-15 09:02:50|2883.32|2883.32|2883.43|2883.43|2883.43|2883.43|2883.32|2883.32|0
1639558980000|2021-12-15 09:03:00|2883.37|2883.37|2883.42|2883.42|2883.42|2883.42|2883.37|2883.37|0
1639558990000|2021-12-15 09:03:10|2883.36|2883.36|2883.36|2883.36|2883.36|2883.36|2883.36|2883.36|0
1639559000000|2021-12-15 09:03:20|2883.24|2883.24|2883.13|2883.13|2883.24|2883.24|2883.13|2883.13|0
1639559010000|2021-12-15 09:03:30|2883.44|2883.44|2883.38|2883.38|2883.45|2883.45|2883.34|2883.34|0
1639559020000|2021-12-15 09:03:40|2883.5|2883.5|2883.5|2883.5|2883.5|2883.5|2883.5|2883.5|0
1639559030000|2021-12-15 09:03:50|2883.44|2883.44|2883.51|2883.51|2883.56|2883.56|2883.44|2883.44|0
1639559040000|2021-12-15 09:04:00|2883.38|2883.38|2883.5|2883.5|2883.5|2883.5|2883.38|2883.38|0
1639559050000|2021-12-15 09:04:10|2883.62|2883.62|2883.62|2883.62|2883.62|2883.62|2883.62|2883.62|0
1639559060000|2021-12-15 09:04:20|2883.52|2883.52|2883.2|2883.2|2883.52|2883.52|2882.95|2882.95|0
1639559070000|2021-12-15 09:04:30|2883.02|2883.02|2883.02|2883.02|2883.32|2883.32|2882.85|2882.85|0
1639559080000|2021-12-15 09:04:40|2882.98|2882.98|2882.98|2882.98|2882.98|2882.98|2882.98|2882.98|0
1639559090000|2021-12-15 09:04:50|2883.04|2883.04|2883.61|2883.61|2883.61|2883.61|2883.04|2883.04|0
1639559100000|2021-12-15 09:05:00|2883.79|2883.79|2883.96|2883.96|2883.96|2883.96|2883.79|2883.79|0
1639559110000|2021-12-15 09:05:10|2883.48|2883.48|2882.92|2882.92|2883.48|2883.48|2882.92|2882.92|0
1639559120000|2021-12-15 09:05:20|2882.81|2882.81|2882.81|2882.81|2882.81|2882.81|2882.74|2882.74|0
1639559130000|2021-12-15 09:05:30|2882.7|2882.7|2882.7|2882.7|2882.7|2882.7|2882.7|2882.7|0
1639559140000|2021-12-15 09:05:40|2882.64|2882.64|2882.64|2882.64|2882.64|2882.64|2882.64|2882.64|0
1639559150000|2021-12-15 09:05:50|2882.43|2882.43|2882.56|2882.56|2882.56|2882.56|2882.43|2882.43|0
1639559160000|2021-12-15 09:06:00|2882.86|2882.86|2882.56|2882.56|2882.86|2882.86|2882.56|2882.56|0
1639559170000|2021-12-15 09:06:10|2882.45|2882.45|2882.45|2882.45|2882.45|2882.45|2882.45|2882.45|0
1639559180000|2021-12-15 09:06:20|2882.22|2882.22|2881.37|2881.37|2882.22|2882.22|2881.37|2881.37|0
1639559190000|2021-12-15 09:06:30|2881.33|2881.33|2881.3|2881.3|2881.37|2881.37|2881.3|2881.3|0
1639559200000|2021-12-15 09:06:40|2881.19|2881.19|2881.2|2881.2|2881.2|2881.2|2880.95|2880.95|0
1639559210000|2021-12-15 09:06:50|2881.13|2881.13|2881.13|2881.13|2881.13|2881.13|2881.13|2881.13|0
1639559220000|2021-12-15 09:07:00|2880.89|2880.89|2880.41|2880.41|2880.89|2880.89|2879.91|2879.91|0
1639559230000|2021-12-15 09:07:10|2880.34|2880.34|2880.2|2880.2|2880.41|2880.41|2880.2|2880.2|0
1639559240000|2021-12-15 09:07:20|2880.33|2880.33|2880.22|2880.22|2880.33|2880.33|2880.22|2880.22|0
1639559260000|2021-12-15 09:07:40|2880.12|2880.12|2880.22|2880.22|2880.22|2880.22|2880.12|2880.12|0
1639559270000|2021-12-15 09:07:50|2879.86|2879.86|2879.85|2879.85|2880.1|2880.1|2879.78|2879.78|0
1639559280000|2021-12-15 09:08:00|2879.81|2879.81|2879.77|2879.77|2879.93|2879.93|2879.77|2879.77|0
1639559290000|2021-12-15 09:08:10|2880.38|2880.38|2880.7|2880.7|2880.95|2880.95|2880.38|2880.38|0
1639559300000|2021-12-15 09:08:20|2880.64|2880.64|2880.08|2880.08|2880.64|2880.64|2880.08|2880.08|0
1639559310000|2021-12-15 09:08:30|2880.02|2880.02|2879.55|2879.55|2880.02|2880.02|2879.55|2879.55|0
1639559320000|2021-12-15 09:08:40|2879.67|2879.67|2879.66|2879.66|2879.73|2879.73|2879.6|2879.6|0
1639559330000|2021-12-15 09:08:50|2879.72|2879.72|2879.59|2879.59|2879.72|2879.72|2879.59|2879.59|0
1639559340000|2021-12-15 09:09:00|2879.36|2879.36|2879.69|2879.69|2879.69|2879.69|2879.36|2879.36|0
1639559350000|2021-12-15 09:09:10|2879.74|2879.74|2879.88|2879.88|2879.95|2879.95|2879.74|2879.74|0
1639559360000|2021-12-15 09:09:20|2879.76|2879.76|2879.78|2879.78|2879.78|2879.78|2879.76|2879.76|0
1639559370000|2021-12-15 09:09:30|2879.79|2879.79|2879.76|2879.76|2879.79|2879.79|2879.76|2879.76|0
1639559380000|2021-12-15 09:09:40|2879.91|2879.91|2880.05|2880.05|2880.06|2880.06|2879.91|2879.91|0
1639559390000|2021-12-15 09:09:50|2879.9|2879.9|2879.79|2879.79|2879.9|2879.9|2879.75|2879.75|0
1639559400000|2021-12-15 09:10:00|2879.43|2879.43|2879.07|2879.07|2879.43|2879.43|2879.07|2879.07|0
1639559410000|2021-12-15 09:10:10|2879.19|2879.19|2879.76|2879.76|2879.76|2879.76|2879.19|2879.19|0
1639559420000|2021-12-15 09:10:20|2879.48|2879.48|2879.19|2879.19|2879.48|2879.48|2879.19|2879.19|0
1639559440000|2021-12-15 09:10:40|2879.25|2879.25|2879.26|2879.26|2879.26|2879.26|2879.25|2879.25|0
1639559450000|2021-12-15 09:10:50|2879.2|2879.2|2879.24|2879.24|2879.24|2879.24|2879.2|2879.2|0
1639559460000|2021-12-15 09:11:00|2879.09|2879.09|2879.33|2879.33|2879.33|2879.33|2878.97|2878.97|0
1639559470000|2021-12-15 09:11:10|2879.48|2879.48|2879.48|2879.48|2879.48|2879.48|2879.48|2879.48|0
1639559480000|2021-12-15 09:11:20|2879.23|2879.23|2879.41|2879.41|2879.41|2879.41|2879.11|2879.11|0
1639559490000|2021-12-15 09:11:30|2879.26|2879.26|2879.07|2879.07|2879.33|2879.33|2879.07|2879.07|0
1639559500000|2021-12-15 09:11:40|2879.2|2879.2|2879.21|2879.21|2879.27|2879.27|2879.14|2879.14|0
1639559510000|2021-12-15 09:11:50|2879.65|2879.65|2879.8|2879.8|2879.8|2879.8|2879.65|2879.65|0
1639559520000|2021-12-15 09:12:00|2879.94|2879.94|2879.33|2879.33|2879.94|2879.94|2879.33|2879.33|0
1639559540000|2021-12-15 09:12:20|2879.4|2879.4|2879.43|2879.43|2879.56|2879.56|2879.4|2879.4|0
1639559550000|2021-12-15 09:12:30|2879.4|2879.4|2880.02|2880.02|2880.02|2880.02|2879.4|2879.4|0
1639559570000|2021-12-15 09:12:50|2880.23|2880.23|2880.34|2880.34|2880.34|2880.34|2880.12|2880.12|0
1639559580000|2021-12-15 09:13:00|2880.28|2880.28|2880.23|2880.23|2880.4|2880.4|2880.23|2880.23|0
1639559590000|2021-12-15 09:13:10|2880.47|2880.47|2880.59|2880.59|2880.59|2880.59|2880.47|2880.47|0
1639559610000|2021-12-15 09:13:30|2880.8|2880.8|2880.73|2880.73|2880.8|2880.8|2880.73|2880.73|0
1639559620000|2021-12-15 09:13:40|2880.85|2880.85|2880.9|2880.9|2881.01|2881.01|2880.73|2880.73|0
1639559630000|2021-12-15 09:13:50|2880.78|2880.78|2880.92|2880.92|2881.03|2881.03|2880.78|2880.78|0
1639559640000|2021-12-15 09:14:00|2880.87|2880.87|2880.87|2880.87|2880.87|2880.87|2880.87|2880.87|0
1639559650000|2021-12-15 09:14:10|2880.99|2880.99|2880.71|2880.71|2880.99|2880.99|2880.71|2880.71|0
1639559670000|2021-12-15 09:14:30|2880.6|2880.6|2880.77|2880.77|2880.77|2880.77|2880.6|2880.6|0
1639559680000|2021-12-15 09:14:40|2880.7|2880.7|2880.7|2880.7|2880.7|2880.7|2880.7|2880.7|0
1639559690000|2021-12-15 09:14:50|2880.77|2880.77|2880.77|2880.77|2880.77|2880.77|2880.77|2880.77|0
1639559700000|2021-12-15 09:15:00|2880.72|2880.72|2880.72|2880.72|2880.72|2880.72|2880.72|2880.72|0
1639559710000|2021-12-15 09:15:10|2880.64|2880.64|2881.05|2881.05|2881.05|2881.05|2880.64|2880.64|0
1639559720000|2021-12-15 09:15:20|2881.25|2881.25|2881.96|2881.96|2881.96|2881.96|2881.25|2881.25|0
1639559730000|2021-12-15 09:15:30|2882.01|2882.01|2881.89|2881.89|2882.06|2882.06|2881.89|2881.89|0
1639559740000|2021-12-15 09:15:40|2882.01|2882.01|2882.02|2882.02|2882.02|2882.02|2881.84|2881.84|0
1639559750000|2021-12-15 09:15:50|2882.08|2882.08|2882.13|2882.13|2882.13|2882.13|2882.02|2882.02|0
1639559760000|2021-12-15 09:16:00|2881.99|2881.99|2881.8|2881.8|2881.99|2881.99|2881.8|2881.8|0
1639559770000|2021-12-15 09:16:10|2881.74|2881.74|2881.67|2881.67|2881.74|2881.74|2881.67|2881.67|0
1639559790000|2021-12-15 09:16:30|2881.61|2881.61|2881.54|2881.54|2881.61|2881.61|2881.54|2881.54|0
1639559800000|2021-12-15 09:16:40|2881.6|2881.6|2881.6|2881.6|2881.6|2881.6|2881.6|2881.6|0
1639559810000|2021-12-15 09:16:50|2881.32|2881.32|2881.32|2881.32|2881.32|2881.32|2881.32|2881.32|0
1639559820000|2021-12-15 09:17:00|2881.2|2881.2|2881.58|2881.58|2881.58|2881.58|2881.2|2881.2|0
1639559830000|2021-12-15 09:17:10|2881.61|2881.61|2881.6|2881.6|2881.61|2881.61|2881.49|2881.49|0
1639559840000|2021-12-15 09:17:20|2881.47|2881.47|2881.47|2881.47|2881.47|2881.47|2881.47|2881.47|0
1639559850000|2021-12-15 09:17:30|2882.04|2882.04|2881.69|2881.69|2882.04|2882.04|2881.69|2881.69|0
1639559860000|2021-12-15 09:17:40|2881.55|2881.55|2881.81|2881.81|2881.81|2881.81|2881.55|2881.55|0
1639559870000|2021-12-15 09:17:50|2881.75|2881.75|2881.81|2881.81|2881.81|2881.81|2881.75|2881.75|0
1639559880000|2021-12-15 09:18:00|2881.62|2881.62|2881.44|2881.44|2881.68|2881.68|2881.44|2881.44|0
1639559890000|2021-12-15 09:18:10|2881.32|2881.32|2881.32|2881.32|2881.32|2881.32|2881.32|2881.32|0
1639559900000|2021-12-15 09:18:20|2881.45|2881.45|2881.45|2881.45|2881.45|2881.45|2881.45|2881.45|0
1639559910000|2021-12-15 09:18:30|2881.32|2881.32|2881.32|2881.32|2881.32|2881.32|2881.32|2881.32|0
1639559920000|2021-12-15 09:18:40|2881.2|2881.2|2881.2|2881.2|2881.2|2881.2|2881.2|2881.2|0
1639559930000|2021-12-15 09:18:50|2881.32|2881.32|2881.45|2881.45|2881.45|2881.45|2881.31|2881.31|0
1639559940000|2021-12-15 09:19:00|2881.48|2881.48|2881.3|2881.3|2881.48|2881.48|2881.29|2881.29|0
1639559950000|2021-12-15 09:19:10|2881.17|2881.17|2881.44|2881.44|2881.44|2881.44|2881.07|2881.07|0
1639559960000|2021-12-15 09:19:20|2881.46|2881.46|2881.23|2881.23|2881.46|2881.46|2881.23|2881.23|0
1639559970000|2021-12-15 09:19:30|2880.98|2880.98|2881.05|2881.05|2881.05|2881.05|2880.98|2880.98|0
1639559980000|2021-12-15 09:19:40|2881.1|2881.1|2880.9|2880.9|2881.1|2881.1|2880.85|2880.85|0
1639559990000|2021-12-15 09:19:50|2880.61|2880.61|2880.52|2880.52|2880.61|2880.61|2880.46|2880.46|0
1639560010000|2021-12-15 09:20:10|2880.65|2880.65|2880.65|2880.65|2880.65|2880.65|2880.65|2880.65|0
1639560020000|2021-12-15 09:20:20|2880.6|2880.6|2880.6|2880.6|2880.6|2880.6|2880.6|2880.6|0
1639560030000|2021-12-15 09:20:30|2880.11|2880.11|2880.11|2880.11|2880.11|2880.11|2880.11|2880.11|0
1639560040000|2021-12-15 09:20:40|2879.93|2879.93|2880.04|2880.04|2880.04|2880.04|2879.93|2879.93|0
1639560050000|2021-12-15 09:20:50|2879.9|2879.9|2880.08|2880.08|2880.08|2880.08|2879.9|2879.9|0
1639560060000|2021-12-15 09:21:00|2879.79|2879.79|2879.79|2879.79|2879.79|2879.79|2879.79|2879.79|0
1639560080000|2021-12-15 09:21:20|2879.68|2879.68|2879.56|2879.56|2879.68|2879.68|2879.56|2879.56|0
1639560090000|2021-12-15 09:21:30|2879.45|2879.45|2879.28|2879.28|2879.45|2879.45|2879.28|2879.28|0
1639560110000|2021-12-15 09:21:50|2879.21|2879.21|2879.21|2879.21|2879.21|2879.21|2879.21|2879.21|0
1639560120000|2021-12-15 09:22:00|2879.14|2879.14|2879.14|2879.14|2879.14|2879.14|2879.14|2879.14|0
1639560130000|2021-12-15 09:22:10|2879.03|2879.03|2878.6|2878.6|2879.03|2879.03|2878.6|2878.6|0
1639560150000|2021-12-15 09:22:30|2878.53|2878.53|2878.6|2878.6|2878.6|2878.6|2878.46|2878.46|0
1639560160000|2021-12-15 09:22:40|2878.58|2878.58|2878.29|2878.29|2878.58|2878.58|2878.29|2878.29|0
1639560170000|2021-12-15 09:22:50|2878.27|2878.27|2878.15|2878.15|2878.27|2878.27|2878.15|2878.15|0
1639560180000|2021-12-15 09:23:00|2878.08|2878.08|2877.79|2877.79|2878.1|2878.1|2877.79|2877.79|0
1639560190000|2021-12-15 09:23:10|2877.69|2877.69|2877.62|2877.62|2877.69|2877.69|2877.62|2877.62|0
1639560200000|2021-12-15 09:23:20|2877.56|2877.56|2877.56|2877.56|2877.56|2877.56|2877.56|2877.56|0
1639560210000|2021-12-15 09:23:30|2877.43|2877.43|2877.43|2877.43|2877.43|2877.43|2877.43|2877.43|0
1639560220000|2021-12-15 09:23:40|2877.37|2877.37|2877.44|2877.44|2877.44|2877.44|2877.37|2877.37|0
1639560230000|2021-12-15 09:23:50|2877.4|2877.4|2877.4|2877.4|2877.4|2877.4|2877.4|2877.4|0
1639560240000|2021-12-15 09:24:00|2877.44|2877.44|2877.59|2877.59|2877.59|2877.59|2877.44|2877.44|0
1639560250000|2021-12-15 09:24:10|2877.66|2877.66|2877.48|2877.48|2877.66|2877.66|2877.41|2877.41|0
1639560260000|2021-12-15 09:24:20|2877.54|2877.54|2877.45|2877.45|2877.55|2877.55|2877.25|2877.25|0
1639560270000|2021-12-15 09:24:30|2877.51|2877.51|2877.51|2877.51|2877.51|2877.51|2877.51|2877.51|0
1639560280000|2021-12-15 09:24:40|2877.65|2877.65|2877.65|2877.65|2877.65|2877.65|2877.65|2877.65|0
1639560300000|2021-12-15 09:25:00|2877.77|2877.77|2877.3|2877.3|2877.77|2877.77|2877.3|2877.3|0
1639560310000|2021-12-15 09:25:10|2877.15|2877.15|2877.15|2877.15|2877.15|2877.15|2877.15|2877.15|0
1639560320000|2021-12-15 09:25:20|2877.14|2877.14|2877.32|2877.32|2877.32|2877.32|2877.14|2877.14|0
1639560340000|2021-12-15 09:25:40|2877.19|2877.19|2877.19|2877.19|2877.19|2877.19|2877.19|2877.19|0
1639560350000|2021-12-15 09:25:50|2877.34|2877.34|2877.34|2877.34|2877.34|2877.34|2877.34|2877.34|0
1639560360000|2021-12-15 09:26:00|2877.41|2877.41|2877.41|2877.41|2877.41|2877.41|2877.41|2877.41|0
1639560380000|2021-12-15 09:26:20|2877.51|2877.51|2876.86|2876.86|2877.51|2877.51|2876.82|2876.82|0
1639560390000|2021-12-15 09:26:30|2876.79|2876.79|2875.89|2875.89|2876.82|2876.82|2875.89|2875.89|0
1639560410000|2021-12-15 09:26:50|2875.88|2875.88|2876.01|2876.01|2876.01|2876.01|2875.77|2875.77|0
1639560420000|2021-12-15 09:27:00|2875.84|2875.84|2875.84|2875.84|2875.84|2875.84|2875.84|2875.84|0
1639560430000|2021-12-15 09:27:10|2875.71|2875.71|2875.71|2875.71|2875.71|2875.71|2875.71|2875.71|0
1639560440000|2021-12-15 09:27:20|2875.69|2875.69|2875.76|2875.76|2875.81|2875.81|2875.69|2875.69|0
1639560450000|2021-12-15 09:27:30|2875.81|2875.81|2875.87|2875.87|2875.87|2875.87|2875.76|2875.76|0
1639560460000|2021-12-15 09:27:40|2875.81|2875.81|2875.75|2875.75|2875.81|2875.81|2875.52|2875.52|0
1639560470000|2021-12-15 09:27:50|2875.64|2875.64|2875.64|2875.64|2875.64|2875.64|2875.64|2875.64|0
1639560490000|2021-12-15 09:28:10|2875.7|2875.7|2875.7|2875.7|2875.7|2875.7|2875.7|2875.7|0
1639560500000|2021-12-15 09:28:20|2876.27|2876.27|2875.86|2875.86|2876.27|2876.27|2875.74|2875.74|0
1639560510000|2021-12-15 09:28:30|2875.83|2875.83|2876.12|2876.12|2876.12|2876.12|2875.83|2875.83|0
1639560530000|2021-12-15 09:28:50|2876|2876|2876|2876|2876|2876|2876|2876|0
1639560540000|2021-12-15 09:29:00|2875.87|2875.87|2876.02|2876.02|2876.02|2876.02|2875.86|2875.86|0
1639560550000|2021-12-15 09:29:10|2875.87|2875.87|2876.02|2876.02|2876.02|2876.02|2875.87|2875.87|0
1639560560000|2021-12-15 09:29:20|2875.9|2875.9|2876.23|2876.23|2876.23|2876.23|2875.9|2875.9|0
1639560580000|2021-12-15 09:29:40|2876.84|2876.84|2876.93|2876.93|2876.97|2876.97|2876.79|2876.79|0
1639560590000|2021-12-15 09:29:50|2877|2877|2877|2877|2877|2877|2877|2877|0
1639560600000|2021-12-15 09:30:00|2876.73|2876.73|2876.79|2876.79|2876.8|2876.8|2876.67|2876.67|0
1639560610000|2021-12-15 09:30:10|2876.73|2876.73|2876.63|2876.63|2876.73|2876.73|2876.57|2876.57|0
1639560620000|2021-12-15 09:30:20|2876.68|2876.68|2876.72|2876.72|2876.72|2876.72|2876.68|2876.68|0
1639560630000|2021-12-15 09:30:30|2876.79|2876.79|2877.15|2877.15|2877.15|2877.15|2876.73|2876.73|0
1639560640000|2021-12-15 09:30:40|2877.3|2877.3|2877.69|2877.69|2877.69|2877.69|2877.3|2877.3|0
1639560660000|2021-12-15 09:31:00|2877.72|2877.72|2877.61|2877.61|2877.72|2877.72|2877.61|2877.61|0
1639560670000|2021-12-15 09:31:10|2877.57|2877.57|2877.49|2877.49|2877.61|2877.61|2877.49|2877.49|0
1639560680000|2021-12-15 09:31:20|2877.5|2877.5|2877.49|2877.49|2877.5|2877.5|2877.49|2877.49|0
1639560690000|2021-12-15 09:31:30|2877.46|2877.46|2877.39|2877.39|2877.46|2877.46|2877.39|2877.39|0
1639560700000|2021-12-15 09:31:40|2877.33|2877.33|2877.25|2877.25|2877.39|2877.39|2877.25|2877.25|0
1639560710000|2021-12-15 09:31:50|2877.29|2877.29|2877.29|2877.29|2877.29|2877.29|2877.29|2877.29|0
1639560720000|2021-12-15 09:32:00|2877.57|2877.57|2877.57|2877.57|2877.57|2877.57|2877.57|2877.57|0
1639560730000|2021-12-15 09:32:10|2877.69|2877.69|2877.69|2877.69|2877.69|2877.69|2877.69|2877.69|0
1639560750000|2021-12-15 09:32:30|2877.63|2877.63|2877.56|2877.56|2877.63|2877.63|2877.56|2877.56|0
1639560760000|2021-12-15 09:32:40|2877.63|2877.63|2877.63|2877.63|2877.63|2877.63|2877.63|2877.63|0
1639560780000|2021-12-15 09:33:00|2877.49|2877.49|2877.45|2877.45|2877.49|2877.49|2877.45|2877.45|0
1639560790000|2021-12-15 09:33:10|2877.56|2877.56|2878|2878|2878|2878|2877.56|2877.56|0
1639560800000|2021-12-15 09:33:20|2877.75|2877.75|2877.89|2877.89|2877.89|2877.89|2877.75|2877.75|0
1639560810000|2021-12-15 09:33:30|2877.95|2877.95|2877.81|2877.81|2877.95|2877.95|2877.81|2877.81|0
1639560820000|2021-12-15 09:33:40|2877.89|2877.89|2877.89|2877.89|2877.89|2877.89|2877.81|2877.81|0
1639560830000|2021-12-15 09:33:50|2877.94|2877.94|2877.74|2877.74|2877.94|2877.94|2877.74|2877.74|0
1639560840000|2021-12-15 09:34:00|2877.63|2877.63|2877.63|2877.63|2877.63|2877.63|2877.63|2877.63|0
1639560850000|2021-12-15 09:34:10|2877.64|2877.64|2877.93|2877.93|2877.93|2877.93|2877.64|2877.64|0
1639560870000|2021-12-15 09:34:30|2878|2878|2878.12|2878.12|2878.24|2878.24|2878|2878|0
1639560890000|2021-12-15 09:34:50|2878.3|2878.3|2878.18|2878.18|2878.3|2878.3|2878.18|2878.18|0
1639560920000|2021-12-15 09:35:20|2878.28|2878.28|2878.28|2878.28|2878.28|2878.28|2878.28|2878.28|0
1639560940000|2021-12-15 09:35:40|2878.22|2878.22|2878.04|2878.04|2878.22|2878.22|2878.04|2878.04|0
1639560950000|2021-12-15 09:35:50|2877.92|2877.92|2878.02|2878.02|2878.02|2878.02|2877.91|2877.91|0
1639560960000|2021-12-15 09:36:00|2877.84|2877.84|2877.64|2877.64|2877.84|2877.84|2877.63|2877.63|0
1639560970000|2021-12-15 09:36:10|2877.4|2877.4|2877.43|2877.43|2877.43|2877.43|2877.28|2877.28|0
1639560980000|2021-12-15 09:36:20|2877.57|2877.57|2877.57|2877.57|2877.57|2877.57|2877.57|2877.57|0
1639561010000|2021-12-15 09:36:50|2877.64|2877.64|2878.39|2878.39|2878.39|2878.39|2877.64|2877.64|0
1639561020000|2021-12-15 09:37:00|2878.52|2878.52|2878.46|2878.46|2878.52|2878.52|2878.46|2878.46|0
1639561030000|2021-12-15 09:37:10|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|0
1639561040000|2021-12-15 09:37:20|2878.29|2878.29|2878.43|2878.43|2878.43|2878.43|2878.29|2878.29|0
1639561050000|2021-12-15 09:37:30|2878.29|2878.29|2878.42|2878.42|2878.42|2878.42|2878.29|2878.29|0
1639561060000|2021-12-15 09:37:40|2878.45|2878.45|2878.54|2878.54|2878.54|2878.54|2878.43|2878.43|0
1639561070000|2021-12-15 09:37:50|2878.56|2878.56|2878.56|2878.56|2878.56|2878.56|2878.56|2878.56|0
1639561090000|2021-12-15 09:38:10|2878.5|2878.5|2878.43|2878.43|2878.5|2878.5|2878.43|2878.43|0
1639561100000|2021-12-15 09:38:20|2878.38|2878.38|2878.33|2878.33|2878.38|2878.38|2878.33|2878.33|0
1639561130000|2021-12-15 09:38:50|2878.24|2878.24|2878.28|2878.28|2878.34|2878.34|2878.24|2878.24|0
1639561140000|2021-12-15 09:39:00|2878.34|2878.34|2878.59|2878.59|2878.59|2878.59|2878.28|2878.28|0
1639561160000|2021-12-15 09:39:20|2878.46|2878.46|2878.4|2878.4|2878.46|2878.46|2878.4|2878.4|0
1639561170000|2021-12-15 09:39:30|2878.19|2878.19|2878.19|2878.19|2878.19|2878.19|2878.19|2878.19|0
1639561180000|2021-12-15 09:39:40|2878.07|2878.07|2878.07|2878.07|2878.07|2878.07|2878.07|2878.07|0
1639561190000|2021-12-15 09:39:50|2878.02|2878.02|2878.02|2878.02|2878.02|2878.02|2878.02|2878.02|0
1639561200000|2021-12-15 09:40:00|2877.92|2877.92|2877.92|2877.92|2877.92|2877.92|2877.92|2877.92|0
1639561210000|2021-12-15 09:40:10|2877.33|2877.33|2876.77|2876.77|2877.33|2877.33|2876.77|2876.77|0
1639561220000|2021-12-15 09:40:20|2876.71|2876.71|2876.82|2876.82|2876.88|2876.88|2876.71|2876.71|0
1639561230000|2021-12-15 09:40:30|2877.11|2877.11|2876.76|2876.76|2877.11|2877.11|2876.76|2876.76|0
1639561250000|2021-12-15 09:40:50|2876.77|2876.77|2876.88|2876.88|2876.88|2876.88|2876.77|2876.77|0
1639561280000|2021-12-15 09:41:20|2876.82|2876.82|2876.88|2876.88|2876.88|2876.88|2876.82|2876.82|0
1639561300000|2021-12-15 09:41:40|2876.81|2876.81|2876.69|2876.69|2876.81|2876.81|2876.62|2876.62|0
1639561310000|2021-12-15 09:41:50|2876.62|2876.62|2876.51|2876.51|2876.62|2876.62|2876.45|2876.45|0
1639561320000|2021-12-15 09:42:00|2876.22|2876.22|2874.55|2874.55|2876.22|2876.22|2874.41|2874.41|0
1639561330000|2021-12-15 09:42:10|2874.7|2874.7|2874.7|2874.7|2874.7|2874.7|2874.7|2874.7|0
1639561340000|2021-12-15 09:42:20|2874.8|2874.8|2874.79|2874.79|2874.8|2874.8|2874.68|2874.68|0
1639561350000|2021-12-15 09:42:30|2874.82|2874.82|2874.83|2874.83|2874.83|2874.83|2874.69|2874.69|0
1639561360000|2021-12-15 09:42:40|2874.64|2874.64|2875.03|2875.03|2875.03|2875.03|2874.64|2874.64|0
1639561370000|2021-12-15 09:42:50|2874.97|2874.97|2874.97|2874.97|2874.97|2874.97|2874.97|2874.97|0
1639561380000|2021-12-15 09:43:00|2874.74|2874.74|2874.62|2874.62|2874.74|2874.74|2874.62|2874.62|0
1639561390000|2021-12-15 09:43:10|2874.6|2874.6|2874.53|2874.53|2874.6|2874.6|2874.53|2874.53|0
1639561400000|2021-12-15 09:43:20|2874.64|2874.64|2874.64|2874.64|2874.64|2874.64|2874.64|2874.64|0
1639561410000|2021-12-15 09:43:30|2874.68|2874.68|2874.56|2874.56|2874.68|2874.68|2874.56|2874.56|0
1639561420000|2021-12-15 09:43:40|2874.5|2874.5|2874.15|2874.15|2874.5|2874.5|2874.15|2874.15|0
1639561440000|2021-12-15 09:44:00|2873.97|2873.97|2874.03|2874.03|2874.03|2874.03|2873.97|2873.97|0
1639561450000|2021-12-15 09:44:10|2873.96|2873.96|2873.96|2873.96|2873.96|2873.96|2873.96|2873.96|0
1639561470000|2021-12-15 09:44:30|2874.33|2874.33|2874.13|2874.13|2874.33|2874.33|2874.13|2874.13|0
1639561490000|2021-12-15 09:44:50|2874.07|2874.07|2874.12|2874.12|2874.19|2874.19|2874.07|2874.07|0
1639561500000|2021-12-15 09:45:00|2874.49|2874.49|2874.61|2874.61|2874.61|2874.61|2874.49|2874.49|0
1639561510000|2021-12-15 09:45:10|2874.55|2874.55|2874.48|2874.48|2874.55|2874.55|2874.2|2874.2|0
1639561520000|2021-12-15 09:45:20|2874.55|2874.55|2874.77|2874.77|2874.83|2874.83|2874.55|2874.55|0
1639561530000|2021-12-15 09:45:30|2874.83|2874.83|2874.83|2874.83|2874.83|2874.83|2874.83|2874.83|0
1639561540000|2021-12-15 09:45:40|2874.52|2874.52|2874.52|2874.52|2874.52|2874.52|2874.52|2874.52|0
1639561570000|2021-12-15 09:46:10|2874.27|2874.27|2874.17|2874.17|2874.27|2874.27|2874.17|2874.17|0
1639561580000|2021-12-15 09:46:20|2874.02|2874.02|2874.17|2874.17|2874.17|2874.17|2874.02|2874.02|0
1639561610000|2021-12-15 09:46:50|2874.21|2874.21|2874.76|2874.76|2874.76|2874.76|2874.21|2874.21|0
1639561620000|2021-12-15 09:47:00|2874.7|2874.7|2874.7|2874.7|2874.7|2874.7|2874.7|2874.7|0
1639561630000|2021-12-15 09:47:10|2874.76|2874.76|2874.76|2874.76|2874.76|2874.76|2874.76|2874.76|0
1639561650000|2021-12-15 09:47:30|2874.47|2874.47|2874.47|2874.47|2874.47|2874.47|2874.47|2874.47|0
1639561660000|2021-12-15 09:47:40|2874.53|2874.53|2874.78|2874.78|2874.78|2874.78|2874.53|2874.53|0
1639561670000|2021-12-15 09:47:50|2874.66|2874.66|2874.66|2874.66|2874.66|2874.66|2874.66|2874.66|0
1639561680000|2021-12-15 09:48:00|2874.35|2874.35|2874.29|2874.29|2874.35|2874.35|2874.29|2874.29|0
1639561690000|2021-12-15 09:48:10|2874.35|2874.35|2874.35|2874.35|2874.35|2874.35|2874.35|2874.35|0
1639561700000|2021-12-15 09:48:20|2874.49|2874.49|2874.49|2874.49|2874.56|2874.56|2874.49|2874.49|0
1639561720000|2021-12-15 09:48:40|2874.61|2874.61|2874.14|2874.14|2874.61|2874.61|2874.14|2874.14|0
1639561730000|2021-12-15 09:48:50|2873.84|2873.84|2873.84|2873.84|2873.84|2873.84|2873.84|2873.84|0
1639561740000|2021-12-15 09:49:00|2873.56|2873.56|2873.56|2873.56|2873.56|2873.56|2873.56|2873.56|0
1639561750000|2021-12-15 09:49:10|2873.84|2873.84|2873.81|2873.81|2874.09|2874.09|2873.81|2873.81|0
1639561760000|2021-12-15 09:49:20|2874.43|2874.43|2874.44|2874.44|2874.44|2874.44|2874.15|2874.15|0
1639561770000|2021-12-15 09:49:30|2874.38|2874.38|2874.44|2874.44|2874.44|2874.44|2874.38|2874.38|0
1639561780000|2021-12-15 09:49:40|2874.55|2874.55|2874.72|2874.72|2874.79|2874.79|2874.55|2874.55|0
1639561790000|2021-12-15 09:49:50|2874.87|2874.87|2874.87|2874.87|2874.87|2874.87|2874.87|2874.87|0
1639561800000|2021-12-15 09:50:00|2874.97|2874.97|2875.21|2875.21|2875.21|2875.21|2874.95|2874.95|0
1639561810000|2021-12-15 09:50:10|2875.27|2875.27|2875.16|2875.16|2875.27|2875.27|2875.16|2875.16|0
1639561820000|2021-12-15 09:50:20|2875.22|2875.22|2875.22|2875.22|2875.22|2875.22|2875.22|2875.22|0
1639561840000|2021-12-15 09:50:40|2875.21|2875.21|2875.21|2875.21|2875.21|2875.21|2875.21|2875.21|0
1639561850000|2021-12-15 09:50:50|2875.26|2875.26|2875.32|2875.32|2875.38|2875.38|2875.26|2875.26|0
1639561860000|2021-12-15 09:51:00|2875.25|2875.25|2875.23|2875.23|2875.55|2875.55|2875.13|2875.13|0
1639561870000|2021-12-15 09:51:10|2875.12|2875.12|2874.86|2874.86|2875.25|2875.25|2874.86|2874.86|0
1639561880000|2021-12-15 09:51:20|2874.8|2874.8|2874.18|2874.18|2874.8|2874.8|2874.18|2874.18|0
1639561890000|2021-12-15 09:51:30|2874.29|2874.29|2874.18|2874.18|2874.29|2874.29|2874.18|2874.18|0
1639561900000|2021-12-15 09:51:40|2874.05|2874.05|2873.71|2873.71|2874.05|2874.05|2873.71|2873.71|0
1639561920000|2021-12-15 09:52:00|2873.64|2873.64|2873.82|2873.82|2873.82|2873.82|2873.53|2873.53|0
1639561930000|2021-12-15 09:52:10|2873.77|2873.77|2874|2874|2874|2874|2873.77|2873.77|0
1639561940000|2021-12-15 09:52:20|2874.22|2874.22|2874.24|2874.24|2874.37|2874.37|2874.22|2874.22|0
1639561960000|2021-12-15 09:52:40|2874.58|2874.58|2874.58|2874.58|2874.58|2874.58|2874.58|2874.58|0
1639561980000|2021-12-15 09:53:00|2874.46|2874.46|2874.59|2874.59|2874.59|2874.59|2874.46|2874.46|0
1639561990000|2021-12-15 09:53:10|2874.63|2874.63|2874.6|2874.6|2874.63|2874.63|2874.56|2874.56|0
1639562000000|2021-12-15 09:53:20|2874.61|2874.61|2874.61|2874.61|2874.61|2874.61|2874.61|2874.61|0
1639562020000|2021-12-15 09:53:40|2874.51|2874.51|2874.83|2874.83|2874.83|2874.83|2874.51|2874.51|0
1639562030000|2021-12-15 09:53:50|2874.76|2874.76|2874.7|2874.7|2874.76|2874.76|2874.7|2874.7|0
1639562040000|2021-12-15 09:54:00|2874.47|2874.47|2874.42|2874.42|2874.57|2874.57|2874.42|2874.42|0
1639562050000|2021-12-15 09:54:10|2874.13|2874.13|2874.13|2874.13|2874.13|2874.13|2874.13|2874.13|0
1639562080000|2021-12-15 09:54:40|2874.34|2874.34|2874.48|2874.48|2874.48|2874.48|2874.34|2874.34|0
1639562090000|2021-12-15 09:54:50|2874.52|2874.52|2874.58|2874.58|2874.58|2874.58|2874.52|2874.52|0
1639562100000|2021-12-15 09:55:00|2874.7|2874.7|2874.96|2874.96|2874.96|2874.96|2874.7|2874.7|0
1639562110000|2021-12-15 09:55:10|2874.9|2874.9|2874.9|2874.9|2874.9|2874.9|2874.9|2874.9|0
1639562130000|2021-12-15 09:55:30|2874.78|2874.78|2874.93|2874.93|2874.93|2874.93|2874.78|2874.78|0
1639562140000|2021-12-15 09:55:40|2874.87|2874.87|2874.78|2874.78|2874.93|2874.93|2874.78|2874.78|0
1639562150000|2021-12-15 09:55:50|2874.64|2874.64|2874.76|2874.76|2874.76|2874.76|2874.64|2874.64|0
1639562160000|2021-12-15 09:56:00|2874.82|2874.82|2874.97|2874.97|2874.97|2874.97|2874.68|2874.68|0
1639562190000|2021-12-15 09:56:30|2875.03|2875.03|2875.15|2875.15|2875.15|2875.15|2875.03|2875.03|0
1639562200000|2021-12-15 09:56:40|2875.26|2875.26|2875.22|2875.22|2875.41|2875.41|2875.21|2875.21|0
1639562210000|2021-12-15 09:56:50|2875.07|2875.07|2875.18|2875.18|2875.18|2875.18|2875.07|2875.07|0
1639562220000|2021-12-15 09:57:00|2875.47|2875.47|2875.15|2875.15|2875.47|2875.47|2874.97|2874.97|0
1639562230000|2021-12-15 09:57:10|2875.22|2875.22|2875.3|2875.3|2875.3|2875.3|2875.19|2875.19|0
1639562240000|2021-12-15 09:57:20|2875.36|2875.36|2875.38|2875.38|2875.38|2875.38|2875.36|2875.36|0
1639562250000|2021-12-15 09:57:30|2875.32|2875.32|2875.38|2875.38|2875.5|2875.5|2875.32|2875.32|0
1639562280000|2021-12-15 09:58:00|2875.66|2875.66|2875.59|2875.59|2875.72|2875.72|2875.59|2875.59|0
1639562300000|2021-12-15 09:58:20|2875.8|2875.8|2876.23|2876.23|2876.23|2876.23|2875.8|2875.8|0
1639562320000|2021-12-15 09:58:40|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|0
1639562330000|2021-12-15 09:58:50|2876.24|2876.24|2876.6|2876.6|2876.6|2876.6|2876.24|2876.24|0
1639562340000|2021-12-15 09:59:00|2876.85|2876.85|2877.03|2877.03|2877.21|2877.21|2876.85|2876.85|0
1639562350000|2021-12-15 09:59:10|2877.14|2877.14|2877.19|2877.19|2877.19|2877.19|2877.14|2877.14|0
1639562370000|2021-12-15 09:59:30|2877.07|2877.07|2876.95|2876.95|2877.07|2877.07|2876.95|2876.95|0
1639562400000|2021-12-15 10:00:00|2876.94|2876.94|2876.92|2876.92|2876.94|2876.94|2876.86|2876.86|0
1639562410000|2021-12-15 10:00:10|2877.2|2877.2|2877.08|2877.08|2877.23|2877.23|2877.08|2877.08|0
1639562420000|2021-12-15 10:00:20|2877.04|2877.04|2877.17|2877.17|2877.27|2877.27|2877.04|2877.04|0
1639562430000|2021-12-15 10:00:30|2877.07|2877.07|2877.07|2877.07|2877.07|2877.07|2877.07|2877.07|0
1639562440000|2021-12-15 10:00:40|2876.94|2876.94|2876.58|2876.58|2876.94|2876.94|2876.58|2876.58|0
1639562450000|2021-12-15 10:00:50|2876.7|2876.7|2876.7|2876.7|2876.7|2876.7|2876.7|2876.7|0
1639562460000|2021-12-15 10:01:00|2876.75|2876.75|2877.02|2877.02|2877.02|2877.02|2876.75|2876.75|0
1639562470000|2021-12-15 10:01:10|2877|2877|2877|2877|2877|2877|2877|2877|0
1639562480000|2021-12-15 10:01:20|2876.79|2876.79|2877.1|2877.1|2877.1|2877.1|2876.79|2876.79|0
1639562490000|2021-12-15 10:01:30|2877.11|2877.11|2877.21|2877.21|2877.21|2877.21|2877.11|2877.11|0
1639562500000|2021-12-15 10:01:40|2877.26|2877.26|2877.26|2877.26|2877.26|2877.26|2877.26|2877.26|0
1639562510000|2021-12-15 10:01:50|2877.25|2877.25|2877.3|2877.3|2877.3|2877.3|2877.25|2877.25|0
1639562520000|2021-12-15 10:02:00|2877.41|2877.41|2877.35|2877.35|2877.47|2877.47|2877.35|2877.35|0
1639562530000|2021-12-15 10:02:10|2877|2877|2877|2877|2877.1|2877.1|2876.94|2876.94|0
1639562550000|2021-12-15 10:02:30|2876.93|2876.93|2877.03|2877.03|2877.03|2877.03|2876.65|2876.65|0
1639562560000|2021-12-15 10:02:40|2876.96|2876.96|2876.79|2876.79|2876.96|2876.96|2876.79|2876.79|0
1639562580000|2021-12-15 10:03:00|2877.23|2877.23|2877.3|2877.3|2877.3|2877.3|2877.23|2877.23|0
1639562590000|2021-12-15 10:03:10|2877.42|2877.42|2877.46|2877.46|2877.46|2877.46|2877.29|2877.29|0
1639562600000|2021-12-15 10:03:20|2877.56|2877.56|2877.67|2877.67|2877.67|2877.67|2877.56|2877.56|0
1639562610000|2021-12-15 10:03:30|2877.6|2877.6|2877.66|2877.66|2877.66|2877.66|2877.6|2877.6|0
1639562630000|2021-12-15 10:03:50|2877.81|2877.81|2877.6|2877.6|2877.81|2877.81|2877.6|2877.6|0
1639562670000|2021-12-15 10:04:30|2877.47|2877.47|2877.66|2877.66|2877.66|2877.66|2877.47|2877.47|0
1639562680000|2021-12-15 10:04:40|2877.6|2877.6|2877.88|2877.88|2877.94|2877.94|2877.6|2877.6|0
1639562690000|2021-12-15 10:04:50|2877.52|2877.52|2876.91|2876.91|2877.52|2877.52|2876.91|2876.91|0
1639562700000|2021-12-15 10:05:00|2877.02|2877.02|2876.81|2876.81|2877.09|2877.09|2876.81|2876.81|0
1639562710000|2021-12-15 10:05:10|2876.74|2876.74|2877.2|2877.2|2877.2|2877.2|2876.74|2876.74|0
1639562720000|2021-12-15 10:05:20|2877.27|2877.27|2877.27|2877.27|2877.27|2877.27|2877.27|2877.27|0
1639562740000|2021-12-15 10:05:40|2877.2|2877.2|2876.92|2876.92|2877.2|2877.2|2876.92|2876.92|0
1639562750000|2021-12-15 10:05:50|2876.79|2876.79|2876.46|2876.46|2876.79|2876.79|2876.46|2876.46|0
1639562760000|2021-12-15 10:06:00|2876.35|2876.35|2876.29|2876.29|2876.35|2876.35|2876.29|2876.29|0
1639562770000|2021-12-15 10:06:10|2876.35|2876.35|2876.52|2876.52|2876.62|2876.62|2876.35|2876.35|0
1639562800000|2021-12-15 10:06:40|2876.54|2876.54|2876.57|2876.57|2876.57|2876.57|2876.54|2876.54|0
1639562810000|2021-12-15 10:06:50|2876.51|2876.51|2876.51|2876.51|2876.51|2876.51|2876.51|2876.51|0
1639562860000|2021-12-15 10:07:40|2876.4|2876.4|2875.75|2875.75|2876.4|2876.4|2875.63|2875.63|0
1639562870000|2021-12-15 10:07:50|2875.39|2875.39|2875.38|2875.38|2875.44|2875.44|2875.38|2875.38|0
1639562880000|2021-12-15 10:08:00|2875.28|2875.28|2875.15|2875.15|2875.44|2875.44|2875.15|2875.15|0
1639562910000|2021-12-15 10:08:30|2875.09|2875.09|2875.09|2875.09|2875.09|2875.09|2875.09|2875.09|0
1639562920000|2021-12-15 10:08:40|2875.12|2875.12|2875.16|2875.16|2875.16|2875.16|2875.12|2875.12|0
1639562940000|2021-12-15 10:09:00|2875.22|2875.22|2875.09|2875.09|2875.22|2875.22|2875.09|2875.09|0
1639562970000|2021-12-15 10:09:30|2875.2|2875.2|2875.34|2875.34|2875.34|2875.34|2875.2|2875.2|0
1639562990000|2021-12-15 10:09:50|2875.41|2875.41|2875.41|2875.41|2875.41|2875.41|2875.41|2875.41|0
1639563000000|2021-12-15 10:10:00|2875.12|2875.12|2875.01|2875.01|2875.12|2875.12|2875.01|2875.01|0
1639563010000|2021-12-15 10:10:10|2875.11|2875.11|2875.11|2875.11|2875.11|2875.11|2875.11|2875.11|0
1639563040000|2021-12-15 10:10:40|2875.4|2875.4|2875.4|2875.4|2875.68|2875.68|2875.4|2875.4|0
1639563050000|2021-12-15 10:10:50|2875.27|2875.27|2875.15|2875.15|2875.27|2875.27|2875.15|2875.15|0
1639563060000|2021-12-15 10:11:00|2875.27|2875.27|2875.61|2875.61|2875.61|2875.61|2875.27|2875.27|0
1639563070000|2021-12-15 10:11:10|2875.65|2875.65|2875.65|2875.65|2875.65|2875.65|2875.65|2875.65|0
1639563080000|2021-12-15 10:11:20|2875.71|2875.71|2875.81|2875.81|2875.81|2875.81|2875.67|2875.67|0
1639563090000|2021-12-15 10:11:30|2875.67|2875.67|2875.67|2875.67|2875.67|2875.67|2875.67|2875.67|0
1639563100000|2021-12-15 10:11:40|2875.45|2875.45|2875.32|2875.32|2875.45|2875.45|2875.14|2875.14|0
1639563110000|2021-12-15 10:11:50|2875.22|2875.22|2875.08|2875.08|2875.22|2875.22|2875.08|2875.08|0
1639563120000|2021-12-15 10:12:00|2875.02|2875.02|2875.42|2875.42|2875.42|2875.42|2875.02|2875.02|0
1639563130000|2021-12-15 10:12:10|2875.35|2875.35|2875.32|2875.32|2875.35|2875.35|2875.25|2875.25|0
1639563140000|2021-12-15 10:12:20|2875.25|2875.25|2875.38|2875.38|2875.38|2875.38|2875.25|2875.25|0
1639563150000|2021-12-15 10:12:30|2875.32|2875.32|2875.18|2875.18|2875.32|2875.32|2875.18|2875.18|0
1639563180000|2021-12-15 10:13:00|2875.3|2875.3|2875.3|2875.3|2875.3|2875.3|2875.3|2875.3|0
1639563190000|2021-12-15 10:13:10|2875.24|2875.24|2875.3|2875.3|2875.3|2875.3|2875.24|2875.24|0
1639563200000|2021-12-15 10:13:20|2875.19|2875.19|2875.29|2875.29|2875.29|2875.29|2875.12|2875.12|0
1639563220000|2021-12-15 10:13:40|2875.26|2875.26|2875.3|2875.3|2875.37|2875.37|2875.26|2875.26|0
1639563230000|2021-12-15 10:13:50|2875.25|2875.25|2875.04|2875.04|2875.25|2875.25|2875.04|2875.04|0
1639563250000|2021-12-15 10:14:10|2874.92|2874.92|2874.36|2874.36|2874.92|2874.92|2874.36|2874.36|0
1639563260000|2021-12-15 10:14:20|2874.51|2874.51|2874.89|2874.89|2874.89|2874.89|2874.3|2874.3|0
1639563270000|2021-12-15 10:14:30|2874.59|2874.59|2874.35|2874.35|2874.59|2874.59|2874.35|2874.35|0
1639563280000|2021-12-15 10:14:40|2874.28|2874.28|2874.53|2874.53|2874.53|2874.53|2874.28|2874.28|0
1639563290000|2021-12-15 10:14:50|2874.6|2874.6|2874.6|2874.6|2874.6|2874.6|2874.6|2874.6|0
1639563300000|2021-12-15 10:15:00|2874.53|2874.53|2874.53|2874.53|2874.53|2874.53|2874.53|2874.53|0
1639563310000|2021-12-15 10:15:10|2874.34|2874.34|2874.14|2874.14|2874.34|2874.34|2874.07|2874.07|0
1639563320000|2021-12-15 10:15:20|2874.2|2874.2|2874.5|2874.5|2874.5|2874.5|2874.2|2874.2|0
1639563330000|2021-12-15 10:15:30|2874.56|2874.56|2874.64|2874.64|2874.64|2874.64|2874.45|2874.45|0
1639563340000|2021-12-15 10:15:40|2874.57|2874.57|2874.23|2874.23|2874.57|2874.57|2874.23|2874.23|0
1639563350000|2021-12-15 10:15:50|2874.17|2874.17|2873.58|2873.58|2874.17|2874.17|2873.58|2873.58|0
1639563360000|2021-12-15 10:16:00|2873.64|2873.64|2873.72|2873.72|2873.72|2873.72|2873.54|2873.54|0
1639563370000|2021-12-15 10:16:10|2873.6|2873.6|2873.7|2873.7|2873.76|2873.76|2873.52|2873.52|0
1639563380000|2021-12-15 10:16:20|2873.58|2873.58|2873.58|2873.58|2873.64|2873.64|2873.53|2873.53|0
1639563390000|2021-12-15 10:16:30|2873.7|2873.7|2873.7|2873.7|2873.7|2873.7|2873.7|2873.7|0
1639563400000|2021-12-15 10:16:40|2873.76|2873.76|2873.62|2873.62|2873.76|2873.76|2873.56|2873.56|0
1639563410000|2021-12-15 10:16:50|2873.4|2873.4|2873.33|2873.33|2873.4|2873.4|2873.33|2873.33|0
1639563420000|2021-12-15 10:17:00|2873.39|2873.39|2873.45|2873.45|2873.45|2873.45|2873.39|2873.39|0
1639563430000|2021-12-15 10:17:10|2873.52|2873.52|2873.42|2873.42|2873.64|2873.64|2873.42|2873.42|0
1639563440000|2021-12-15 10:17:20|2873.46|2873.46|2872.97|2872.97|2873.53|2873.53|2872.92|2872.92|0
1639563450000|2021-12-15 10:17:30|2872.75|2872.75|2872.82|2872.82|2872.93|2872.93|2872.75|2872.75|0
1639563460000|2021-12-15 10:17:40|2872.94|2872.94|2872.84|2872.84|2873.05|2873.05|2872.79|2872.79|0
1639563470000|2021-12-15 10:17:50|2872.91|2872.91|2872.8|2872.8|2872.91|2872.91|2872.8|2872.8|0
1639563480000|2021-12-15 10:18:00|2872.85|2872.85|2872.97|2872.97|2872.97|2872.97|2872.85|2872.85|0
1639563490000|2021-12-15 10:18:10|2873.23|2873.23|2873.26|2873.26|2873.34|2873.34|2873.22|2873.22|0
1639563500000|2021-12-15 10:18:20|2873.32|2873.32|2873.27|2873.27|2873.32|2873.32|2873.27|2873.27|0
1639563510000|2021-12-15 10:18:30|2873.38|2873.38|2873.24|2873.24|2873.38|2873.38|2873.24|2873.24|0
1639563520000|2021-12-15 10:18:40|2873.3|2873.3|2873.24|2873.24|2873.32|2873.32|2873.24|2873.24|0
1639563530000|2021-12-15 10:18:50|2873.14|2873.14|2873.14|2873.14|2873.14|2873.14|2873.14|2873.14|0
1639563540000|2021-12-15 10:19:00|2873.03|2873.03|2873.03|2873.03|2873.03|2873.03|2873.03|2873.03|0
1639563550000|2021-12-15 10:19:10|2873.1|2873.1|2873.04|2873.04|2873.1|2873.1|2873.04|2873.04|0
1639563560000|2021-12-15 10:19:20|2872.98|2872.98|2872.98|2872.98|2872.98|2872.98|2872.98|2872.98|0
1639563570000|2021-12-15 10:19:30|2872.9|2872.9|2872.96|2872.96|2872.96|2872.96|2872.86|2872.86|0
1639563590000|2021-12-15 10:19:50|2873.08|2873.08|2872.97|2872.97|2873.08|2873.08|2872.97|2872.97|0
1639563610000|2021-12-15 10:20:10|2873.03|2873.03|2873.03|2873.03|2873.03|2873.03|2873.03|2873.03|0
1639563620000|2021-12-15 10:20:20|2873.16|2873.16|2873.16|2873.16|2873.16|2873.16|2873.16|2873.16|0
1639563630000|2021-12-15 10:20:30|2873.05|2873.05|2873.05|2873.05|2873.05|2873.05|2873.05|2873.05|0
1639563640000|2021-12-15 10:20:40|2873.11|2873.11|2873.11|2873.11|2873.11|2873.11|2873.11|2873.11|0
1639563660000|2021-12-15 10:21:00|2873.4|2873.4|2873.53|2873.53|2873.53|2873.53|2873.4|2873.4|0
1639563670000|2021-12-15 10:21:10|2873.09|2873.09|2873.09|2873.09|2873.09|2873.09|2873.09|2873.09|0
1639563680000|2021-12-15 10:21:20|2872.8|2872.8|2872.8|2872.8|2872.8|2872.8|2872.8|2872.8|0
1639563690000|2021-12-15 10:21:30|2872.95|2872.95|2872.95|2872.95|2872.95|2872.95|2872.95|2872.95|0
1639563700000|2021-12-15 10:21:40|2873|2873|2873.29|2873.29|2873.29|2873.29|2873|2873|0
1639563710000|2021-12-15 10:21:50|2873|2873|2873.18|2873.18|2873.21|2873.21|2873|2873|0
1639563720000|2021-12-15 10:22:00|2873.03|2873.03|2873|2873|2873.15|2873.15|2873|2873|0
1639563740000|2021-12-15 10:22:20|2873.12|2873.12|2873.12|2873.12|2873.12|2873.12|2873.12|2873.12|0
1639563750000|2021-12-15 10:22:30|2873.06|2873.06|2872.99|2872.99|2873.06|2873.06|2872.93|2872.93|0
1639563760000|2021-12-15 10:22:40|2872.93|2872.93|2873.06|2873.06|2873.06|2873.06|2872.93|2872.93|0
1639563800000|2021-12-15 10:23:20|2872.88|2872.88|2872.52|2872.52|2872.88|2872.88|2872.52|2872.52|0
1639563810000|2021-12-15 10:23:30|2872.64|2872.64|2872.64|2872.64|2872.64|2872.64|2872.64|2872.64|0
1639563820000|2021-12-15 10:23:40|2872.69|2872.69|2873|2873|2873|2873|2872.69|2872.69|0
1639563830000|2021-12-15 10:23:50|2873.06|2873.06|2873.09|2873.09|2873.13|2873.13|2873.03|2873.03|0
1639563840000|2021-12-15 10:24:00|2873.04|2873.04|2873.04|2873.04|2873.04|2873.04|2872.98|2872.98|0
1639563850000|2021-12-15 10:24:10|2873.09|2873.09|2872.57|2872.57|2873.09|2873.09|2872.57|2872.57|0
1639563870000|2021-12-15 10:24:30|2872.63|2872.63|2872.63|2872.63|2872.63|2872.63|2872.63|2872.63|0
1639563880000|2021-12-15 10:24:40|2872.57|2872.57|2872.69|2872.69|2872.69|2872.69|2872.57|2872.57|0
1639563890000|2021-12-15 10:24:50|2872.75|2872.75|2872.75|2872.75|2872.75|2872.75|2872.75|2872.75|0
1639563900000|2021-12-15 10:25:00|2873.15|2873.15|2873.15|2873.15|2873.27|2873.27|2873.15|2873.15|0
1639563910000|2021-12-15 10:25:10|2873.3|2873.3|2873.6|2873.6|2873.6|2873.6|2873.24|2873.24|0
1639563920000|2021-12-15 10:25:20|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|0
1639563930000|2021-12-15 10:25:30|2873.63|2873.63|2873.52|2873.52|2873.67|2873.67|2873.52|2873.52|0
1639563940000|2021-12-15 10:25:40|2873.54|2873.54|2873.54|2873.54|2873.54|2873.54|2873.54|2873.54|0
1639563960000|2021-12-15 10:26:00|2873.65|2873.65|2874.46|2874.46|2874.5|2874.5|2873.65|2873.65|0
1639563970000|2021-12-15 10:26:10|2874.52|2874.52|2874.65|2874.65|2874.8|2874.8|2874.52|2874.52|0
1639563980000|2021-12-15 10:26:20|2874.71|2874.71|2874.71|2874.71|2874.71|2874.71|2874.71|2874.71|0
1639563990000|2021-12-15 10:26:30|2874.77|2874.77|2874.77|2874.77|2874.77|2874.77|2874.77|2874.77|0
1639564000000|2021-12-15 10:26:40|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|0
1639564010000|2021-12-15 10:26:50|2874.6|2874.6|2874.6|2874.6|2874.6|2874.6|2874.6|2874.6|0
1639564020000|2021-12-15 10:27:00|2874.65|2874.65|2875.21|2875.21|2875.21|2875.21|2874.65|2874.65|0
1639564030000|2021-12-15 10:27:10|2875.27|2875.27|2875.27|2875.27|2875.27|2875.27|2875.27|2875.27|0
1639564050000|2021-12-15 10:27:30|2875.34|2875.34|2875.34|2875.34|2875.34|2875.34|2875.34|2875.34|0
1639564070000|2021-12-15 10:27:50|2875.35|2875.35|2875.35|2875.35|2875.37|2875.37|2875.35|2875.35|0
1639564090000|2021-12-15 10:28:10|2875.6|2875.6|2875.43|2875.43|2875.66|2875.66|2875.43|2875.43|0
1639564100000|2021-12-15 10:28:20|2875.36|2875.36|2876|2876|2876|2876|2875.36|2875.36|0
1639564110000|2021-12-15 10:28:30|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|2876.01|2876.01|0
1639564120000|2021-12-15 10:28:40|2876.18|2876.18|2876.18|2876.18|2876.18|2876.18|2876.18|2876.18|0
1639564130000|2021-12-15 10:28:50|2876.12|2876.12|2876.15|2876.15|2876.15|2876.15|2876.08|2876.08|0
1639564140000|2021-12-15 10:29:00|2876.21|2876.21|2876.28|2876.28|2876.29|2876.29|2876.15|2876.15|0
1639564150000|2021-12-15 10:29:10|2876.34|2876.34|2876.37|2876.37|2876.37|2876.37|2876.34|2876.34|0
1639564160000|2021-12-15 10:29:20|2876.41|2876.41|2876.35|2876.35|2876.41|2876.41|2876.28|2876.28|0
1639564170000|2021-12-15 10:29:30|2876.41|2876.41|2877.69|2877.69|2877.69|2877.69|2876.41|2876.41|0
1639564180000|2021-12-15 10:29:40|2877.63|2877.63|2877.63|2877.63|2877.63|2877.63|2877.63|2877.63|0
1639564190000|2021-12-15 10:29:50|2877.69|2877.69|2877.63|2877.63|2877.69|2877.69|2877.47|2877.47|0
1639564200000|2021-12-15 10:30:00|2877.7|2877.7|2877.42|2877.42|2877.7|2877.7|2877.42|2877.42|0
1639564210000|2021-12-15 10:30:10|2877.47|2877.47|2877.47|2877.47|2877.47|2877.47|2877.47|2877.47|0
1639564220000|2021-12-15 10:30:20|2877.36|2877.36|2877.36|2877.36|2877.36|2877.36|2877.36|2877.36|0
1639564230000|2021-12-15 10:30:30|2877.43|2877.43|2877.52|2877.52|2877.58|2877.58|2877.43|2877.43|0
1639564240000|2021-12-15 10:30:40|2877.45|2877.45|2877.43|2877.43|2877.52|2877.52|2877.37|2877.37|0
1639564250000|2021-12-15 10:30:50|2877.39|2877.39|2877.39|2877.39|2877.39|2877.39|2877.39|2877.39|0
1639564260000|2021-12-15 10:31:00|2877.37|2877.37|2877.29|2877.29|2877.37|2877.37|2877.29|2877.29|0
1639564270000|2021-12-15 10:31:10|2877.05|2877.05|2876.53|2876.53|2877.06|2877.06|2876.53|2876.53|0
1639564280000|2021-12-15 10:31:20|2876.59|2876.59|2876.52|2876.52|2876.59|2876.59|2876.52|2876.52|0
1639564290000|2021-12-15 10:31:30|2876.42|2876.42|2876.42|2876.42|2876.42|2876.42|2876.42|2876.42|0
1639564300000|2021-12-15 10:31:40|2876.17|2876.17|2876.21|2876.21|2876.21|2876.21|2876.17|2876.17|0
1639564310000|2021-12-15 10:31:50|2876.25|2876.25|2876.46|2876.46|2876.46|2876.46|2876.25|2876.25|0
1639564320000|2021-12-15 10:32:00|2876.35|2876.35|2876.46|2876.46|2876.46|2876.46|2876.35|2876.35|0
1639564330000|2021-12-15 10:32:10|2876.52|2876.52|2876.41|2876.41|2876.52|2876.52|2876.41|2876.41|0
1639564350000|2021-12-15 10:32:30|2876.53|2876.53|2876.5|2876.5|2876.7|2876.7|2876.5|2876.5|0
1639564360000|2021-12-15 10:32:40|2876.62|2876.62|2876.74|2876.74|2876.74|2876.74|2876.62|2876.62|0
1639564370000|2021-12-15 10:32:50|2877.03|2877.03|2877.44|2877.44|2877.44|2877.44|2877.03|2877.03|0
1639564380000|2021-12-15 10:33:00|2877.5|2877.5|2877.5|2877.5|2877.5|2877.5|2877.5|2877.5|0
1639564390000|2021-12-15 10:33:10|2877.56|2877.56|2877.49|2877.49|2877.62|2877.62|2877.49|2877.49|0
1639564400000|2021-12-15 10:33:20|2877.6|2877.6|2877.67|2877.67|2877.67|2877.67|2877.6|2877.6|0
1639564410000|2021-12-15 10:33:30|2877.72|2877.72|2877.78|2877.78|2877.78|2877.78|2877.66|2877.66|0
1639564420000|2021-12-15 10:33:40|2877.84|2877.84|2877.85|2877.85|2877.85|2877.85|2877.72|2877.72|0
1639564430000|2021-12-15 10:33:50|2877.74|2877.74|2877.74|2877.74|2877.74|2877.74|2877.74|2877.74|0
1639564450000|2021-12-15 10:34:10|2877.68|2877.68|2877.68|2877.68|2877.68|2877.68|2877.68|2877.68|0
1639564460000|2021-12-15 10:34:20|2877.61|2877.61|2877.69|2877.69|2877.91|2877.91|2877.58|2877.58|0
1639564500000|2021-12-15 10:35:00|2877.59|2877.59|2877.59|2877.59|2877.59|2877.59|2877.59|2877.59|0
1639564510000|2021-12-15 10:35:10|2877.48|2877.48|2877.54|2877.54|2877.54|2877.54|2877.48|2877.48|0
1639564520000|2021-12-15 10:35:20|2877.41|2877.41|2877.41|2877.41|2877.69|2877.69|2877.41|2877.41|0
1639564530000|2021-12-15 10:35:30|2877.69|2877.69|2877.69|2877.69|2877.69|2877.69|2877.69|2877.69|0
1639564550000|2021-12-15 10:35:50|2877.63|2877.63|2877.66|2877.66|2877.66|2877.66|2877.57|2877.57|0
1639564560000|2021-12-15 10:36:00|2877.72|2877.72|2877.7|2877.7|2877.72|2877.72|2877.7|2877.7|0
1639564570000|2021-12-15 10:36:10|2877.47|2877.47|2877.47|2877.47|2877.47|2877.47|2877.47|2877.47|0
1639564590000|2021-12-15 10:36:30|2877.62|2877.62|2877.62|2877.62|2877.62|2877.62|2877.62|2877.62|0
1639564600000|2021-12-15 10:36:40|2877.55|2877.55|2877.49|2877.49|2877.55|2877.55|2877.49|2877.49|0
1639564610000|2021-12-15 10:36:50|2877.54|2877.54|2877.54|2877.54|2877.54|2877.54|2877.54|2877.54|0
1639564620000|2021-12-15 10:37:00|2877.56|2877.56|2877.6|2877.6|2877.6|2877.6|2877.49|2877.49|0
1639564630000|2021-12-15 10:37:10|2877.54|2877.54|2877.69|2877.69|2877.69|2877.69|2877.54|2877.54|0
1639564640000|2021-12-15 10:37:20|2877.76|2877.76|2877.76|2877.76|2877.76|2877.76|2877.76|2877.76|0
1639564660000|2021-12-15 10:37:40|2877.74|2877.74|2877.67|2877.67|2877.74|2877.74|2877.67|2877.67|0
1639564670000|2021-12-15 10:37:50|2877.1|2877.1|2877.38|2877.38|2877.38|2877.38|2877.1|2877.1|0
1639564680000|2021-12-15 10:38:00|2877.32|2877.32|2877.06|2877.06|2877.32|2877.32|2877.06|2877.06|0
1639564690000|2021-12-15 10:38:10|2876.94|2876.94|2876.94|2876.94|2876.94|2876.94|2876.94|2876.94|0
1639564700000|2021-12-15 10:38:20|2876.97|2876.97|2876.9|2876.9|2876.97|2876.97|2876.9|2876.9|0
1639564710000|2021-12-15 10:38:30|2876.78|2876.78|2876.67|2876.67|2876.93|2876.93|2876.67|2876.67|0
1639564720000|2021-12-15 10:38:40|2876.54|2876.54|2876.69|2876.69|2876.69|2876.69|2876.47|2876.47|0
1639564730000|2021-12-15 10:38:50|2876.57|2876.57|2876.42|2876.42|2876.57|2876.57|2876.29|2876.29|0
1639564740000|2021-12-15 10:39:00|2876.31|2876.31|2876.19|2876.19|2876.31|2876.31|2876.19|2876.19|0
1639564770000|2021-12-15 10:39:30|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|0
1639564780000|2021-12-15 10:39:40|2875.87|2875.87|2875.87|2875.87|2875.87|2875.87|2875.87|2875.87|0
1639564790000|2021-12-15 10:39:50|2875.98|2875.98|2875.65|2875.65|2875.98|2875.98|2875.65|2875.65|0
1639564800000|2021-12-15 10:40:00|2875.7|2875.7|2875.7|2875.7|2875.7|2875.7|2875.7|2875.7|0
1639564810000|2021-12-15 10:40:10|2875.93|2875.93|2876.33|2876.33|2876.33|2876.33|2875.93|2875.93|0
1639564820000|2021-12-15 10:40:20|2876.04|2876.04|2876.04|2876.04|2876.04|2876.04|2876.04|2876.04|0
1639564830000|2021-12-15 10:40:30|2875.82|2875.82|2875.96|2875.96|2875.96|2875.96|2875.82|2875.82|0
1639564840000|2021-12-15 10:40:40|2876.03|2876.03|2876.26|2876.26|2876.26|2876.26|2875.99|2875.99|0
1639564860000|2021-12-15 10:41:00|2876.37|2876.37|2876.37|2876.37|2876.65|2876.65|2876.37|2876.37|0
1639564870000|2021-12-15 10:41:10|2876.31|2876.31|2876.65|2876.65|2876.65|2876.65|2876.31|2876.31|0
1639564880000|2021-12-15 10:41:20|2876.93|2876.93|2876.93|2876.93|2876.93|2876.93|2876.93|2876.93|0
1639564890000|2021-12-15 10:41:30|2876.97|2876.97|2876.51|2876.51|2876.97|2876.97|2876.51|2876.51|0
1639564900000|2021-12-15 10:41:40|2876.57|2876.57|2876.67|2876.67|2876.67|2876.67|2876.57|2876.57|0
1639564920000|2021-12-15 10:42:00|2876.82|2876.82|2876.76|2876.76|2876.97|2876.97|2876.61|2876.61|0
1639564930000|2021-12-15 10:42:10|2876.7|2876.7|2876.7|2876.7|2876.7|2876.7|2876.7|2876.7|0
1639564940000|2021-12-15 10:42:20|2876.69|2876.69|2876.69|2876.69|2876.69|2876.69|2876.69|2876.69|0
1639564950000|2021-12-15 10:42:30|2876.54|2876.54|2876.54|2876.54|2876.54|2876.54|2876.54|2876.54|0
1639564990000|2021-12-15 10:43:10|2876.66|2876.66|2876.66|2876.66|2876.66|2876.66|2876.66|2876.66|0
1639565010000|2021-12-15 10:43:30|2876.52|2876.52|2876.52|2876.52|2876.52|2876.52|2876.52|2876.52|0
1639565030000|2021-12-15 10:43:50|2876.32|2876.32|2876.37|2876.37|2876.39|2876.39|2876.32|2876.32|0
1639565040000|2021-12-15 10:44:00|2876.63|2876.63|2876.57|2876.57|2876.63|2876.63|2876.57|2876.57|0
1639565050000|2021-12-15 10:44:10|2876.5|2876.5|2876.5|2876.5|2876.5|2876.5|2876.5|2876.5|0
1639565060000|2021-12-15 10:44:20|2876.36|2876.36|2876.49|2876.49|2876.49|2876.49|2876.36|2876.36|0
1639565070000|2021-12-15 10:44:30|2876.68|2876.68|2876.75|2876.75|2876.75|2876.75|2876.68|2876.68|0
1639565080000|2021-12-15 10:44:40|2876.62|2876.62|2876.68|2876.68|2876.68|2876.68|2876.55|2876.55|0
1639565090000|2021-12-15 10:44:50|2876.62|2876.62|2876.62|2876.62|2876.62|2876.62|2876.62|2876.62|0
1639565100000|2021-12-15 10:45:00|2876.58|2876.58|2876.45|2876.45|2876.58|2876.58|2876.45|2876.45|0
1639565110000|2021-12-15 10:45:10|2876.42|2876.42|2876.42|2876.42|2876.42|2876.42|2876.42|2876.42|0
1639565130000|2021-12-15 10:45:30|2876.45|2876.45|2876.45|2876.45|2876.45|2876.45|2876.45|2876.45|0
1639565140000|2021-12-15 10:45:40|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|0
1639565160000|2021-12-15 10:46:00|2876.34|2876.34|2876.7|2876.7|2876.7|2876.7|2876.34|2876.34|0
1639565170000|2021-12-15 10:46:10|2876.6|2876.6|2876.7|2876.7|2876.7|2876.7|2876.6|2876.6|0
1639565180000|2021-12-15 10:46:20|2876.82|2876.82|2876.82|2876.82|2876.82|2876.82|2876.82|2876.82|0
1639565200000|2021-12-15 10:46:40|2877.19|2877.19|2877.19|2877.19|2877.19|2877.19|2877.19|2877.19|0
1639565210000|2021-12-15 10:46:50|2876.78|2876.78|2876.78|2876.78|2876.78|2876.78|2876.67|2876.67|0
1639565220000|2021-12-15 10:47:00|2876.71|2876.71|2876.71|2876.71|2876.71|2876.71|2876.71|2876.71|0
1639565230000|2021-12-15 10:47:10|2876.64|2876.64|2876.77|2876.77|2876.77|2876.77|2876.64|2876.64|0
1639565240000|2021-12-15 10:47:20|2876.64|2876.64|2876.5|2876.5|2876.64|2876.64|2876.5|2876.5|0
1639565250000|2021-12-15 10:47:30|2876.35|2876.35|2876.86|2876.86|2876.86|2876.86|2876.35|2876.35|0
1639565260000|2021-12-15 10:47:40|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|0
1639565270000|2021-12-15 10:47:50|2876.94|2876.94|2877.7|2877.7|2877.7|2877.7|2876.94|2876.94|0
1639565280000|2021-12-15 10:48:00|2877.59|2877.59|2877.64|2877.64|2877.87|2877.87|2877.59|2877.59|0
1639565290000|2021-12-15 10:48:10|2877.68|2877.68|2877.68|2877.68|2877.68|2877.68|2877.68|2877.68|0
1639565300000|2021-12-15 10:48:20|2877.55|2877.55|2877.4|2877.4|2877.55|2877.55|2877.34|2877.34|0
1639565310000|2021-12-15 10:48:30|2877.34|2877.34|2877.22|2877.22|2877.34|2877.34|2877.22|2877.22|0
1639565320000|2021-12-15 10:48:40|2877.34|2877.34|2877.32|2877.32|2877.34|2877.34|2877.32|2877.32|0
1639565340000|2021-12-15 10:49:00|2877.22|2877.22|2877.51|2877.51|2877.51|2877.51|2877.22|2877.22|0
1639565350000|2021-12-15 10:49:10|2877.7|2877.7|2878.3|2878.3|2878.3|2878.3|2877.7|2877.7|0
1639565360000|2021-12-15 10:49:20|2878.41|2878.41|2878.3|2878.3|2878.41|2878.41|2878.3|2878.3|0
1639565370000|2021-12-15 10:49:30|2878.23|2878.23|2878.23|2878.23|2878.3|2878.3|2878.23|2878.23|0
1639565390000|2021-12-15 10:49:50|2878.13|2878.13|2878.13|2878.13|2878.13|2878.13|2878.13|2878.13|0
1639565400000|2021-12-15 10:50:00|2878.19|2878.19|2878.19|2878.19|2878.19|2878.19|2878.19|2878.19|0
1639565410000|2021-12-15 10:50:10|2878.13|2878.13|2878.13|2878.13|2878.13|2878.13|2878.13|2878.13|0
1639565420000|2021-12-15 10:50:20|2878.02|2878.02|2878.02|2878.02|2878.02|2878.02|2878.02|2878.02|0
1639565440000|2021-12-15 10:50:40|2878.08|2878.08|2878.08|2878.08|2878.08|2878.08|2878.08|2878.08|0
1639565450000|2021-12-15 10:50:50|2878.02|2878.02|2877.59|2877.59|2878.02|2878.02|2877.53|2877.53|0
1639565470000|2021-12-15 10:51:10|2877.61|2877.61|2877.61|2877.61|2877.61|2877.61|2877.61|2877.61|0
1639565480000|2021-12-15 10:51:20|2877.59|2877.59|2877.72|2877.72|2877.72|2877.72|2877.47|2877.47|0
1639565490000|2021-12-15 10:51:30|2877.85|2877.85|2878.87|2878.87|2878.87|2878.87|2877.85|2877.85|0
1639565500000|2021-12-15 10:51:40|2878.85|2878.85|2878.91|2878.91|2878.91|2878.91|2878.85|2878.85|0
1639565510000|2021-12-15 10:51:50|2879.21|2879.21|2879.06|2879.06|2879.21|2879.21|2879.06|2879.06|0
1639565520000|2021-12-15 10:52:00|2879.12|2879.12|2879.12|2879.12|2879.12|2879.12|2879.12|2879.12|0
1639565530000|2021-12-15 10:52:10|2879.14|2879.14|2879.14|2879.14|2879.14|2879.14|2879.14|2879.14|0
1639565540000|2021-12-15 10:52:20|2879.27|2879.27|2879.27|2879.27|2879.27|2879.27|2879.27|2879.27|0
1639565550000|2021-12-15 10:52:30|2879.32|2879.32|2879.32|2879.32|2879.32|2879.32|2879.32|2879.32|0
1639565560000|2021-12-15 10:52:40|2879.36|2879.36|2879.35|2879.35|2879.36|2879.36|2879.32|2879.32|0
1639565570000|2021-12-15 10:52:50|2879.25|2879.25|2879.69|2879.69|2879.69|2879.69|2879.25|2879.25|0
1639565580000|2021-12-15 10:53:00|2879.75|2879.75|2880.09|2880.09|2880.09|2880.09|2879.64|2879.64|0
1639565590000|2021-12-15 10:53:10|2880.03|2880.03|2879.8|2879.8|2880.03|2880.03|2879.8|2879.8|0
1639565600000|2021-12-15 10:53:20|2879.36|2879.36|2879.42|2879.42|2879.48|2879.48|2879.36|2879.36|0
1639565610000|2021-12-15 10:53:30|2879.18|2879.18|2879.46|2879.46|2879.53|2879.53|2879.18|2879.18|0
1639565620000|2021-12-15 10:53:40|2879.22|2879.22|2879.22|2879.22|2879.22|2879.22|2879.22|2879.22|0
1639565640000|2021-12-15 10:54:00|2879.28|2879.28|2879.53|2879.53|2879.53|2879.53|2879.28|2879.28|0
1639565660000|2021-12-15 10:54:20|2879.42|2879.42|2879.42|2879.42|2879.42|2879.42|2879.42|2879.42|0
1639565670000|2021-12-15 10:54:30|2879.46|2879.46|2879.59|2879.59|2879.59|2879.59|2879.46|2879.46|0
1639565690000|2021-12-15 10:54:50|2879.6|2879.6|2879.26|2879.26|2879.6|2879.6|2879.26|2879.26|0
1639565700000|2021-12-15 10:55:00|2879.13|2879.13|2879.14|2879.14|2879.14|2879.14|2879.06|2879.06|0
1639565710000|2021-12-15 10:55:10|2879.17|2879.17|2878.95|2878.95|2879.17|2879.17|2878.95|2878.95|0
1639565720000|2021-12-15 10:55:20|2879.06|2879.06|2879.05|2879.05|2879.24|2879.24|2879.05|2879.05|0
1639565730000|2021-12-15 10:55:30|2879.15|2879.15|2878.84|2878.84|2879.15|2879.15|2878.84|2878.84|0
1639565740000|2021-12-15 10:55:40|2879.05|2879.05|2879.2|2879.2|2879.2|2879.2|2879.05|2879.05|0
1639565760000|2021-12-15 10:56:00|2879.13|2879.13|2879.22|2879.22|2879.22|2879.22|2879.07|2879.07|0
1639565770000|2021-12-15 10:56:10|2879.12|2879.12|2879.12|2879.12|2879.12|2879.12|2879.12|2879.12|0
1639565780000|2021-12-15 10:56:20|2879.06|2879.06|2879.06|2879.06|2879.06|2879.06|2879.06|2879.06|0
1639565790000|2021-12-15 10:56:30|2878.99|2878.99|2879.12|2879.12|2879.12|2879.12|2878.99|2878.99|0
1639565800000|2021-12-15 10:56:40|2879.23|2879.23|2879.16|2879.16|2879.23|2879.23|2879.16|2879.16|0
1639565810000|2021-12-15 10:56:50|2879.11|2879.11|2879.25|2879.25|2879.25|2879.25|2879.11|2879.11|0
1639565820000|2021-12-15 10:57:00|2879.32|2879.32|2878.99|2878.99|2879.32|2879.32|2878.96|2878.96|0
1639565830000|2021-12-15 10:57:10|2878.84|2878.84|2878.67|2878.67|2878.84|2878.84|2878.55|2878.55|0
1639565840000|2021-12-15 10:57:20|2878.39|2878.39|2878.39|2878.39|2878.39|2878.39|2878.39|2878.39|0
1639565850000|2021-12-15 10:57:30|2878.37|2878.37|2878.37|2878.37|2878.37|2878.37|2878.37|2878.37|0
1639565870000|2021-12-15 10:57:50|2878.47|2878.47|2878.47|2878.47|2878.47|2878.47|2878.47|2878.47|0
1639565880000|2021-12-15 10:58:00|2878.4|2878.4|2878.5|2878.5|2878.5|2878.5|2878.4|2878.4|0
1639565890000|2021-12-15 10:58:10|2878.61|2878.61|2878.61|2878.61|2878.61|2878.61|2878.61|2878.61|0
1639565900000|2021-12-15 10:58:20|2878.72|2878.72|2878.72|2878.72|2878.72|2878.72|2878.72|2878.72|0
1639565910000|2021-12-15 10:58:30|2878.7|2878.7|2878.7|2878.7|2878.7|2878.7|2878.7|2878.7|0
1639565940000|2021-12-15 10:59:00|2878.98|2878.98|2879.15|2879.15|2879.22|2879.22|2878.98|2878.98|0
1639565950000|2021-12-15 10:59:10|2879.13|2879.13|2879.14|2879.14|2879.16|2879.16|2879.08|2879.08|0
1639565960000|2021-12-15 10:59:20|2879.2|2879.2|2879.26|2879.26|2879.26|2879.26|2879.2|2879.2|0
1639565970000|2021-12-15 10:59:30|2879.36|2879.36|2879.92|2879.92|2879.92|2879.92|2879.36|2879.36|0
1639565980000|2021-12-15 10:59:40|2879.93|2879.93|2879.88|2879.88|2879.93|2879.93|2879.88|2879.88|0
1639565990000|2021-12-15 10:59:50|2880.1|2880.1|2880.1|2880.1|2880.1|2880.1|2880.1|2880.1|0
1639566000000|2021-12-15 11:00:00|2880.22|2880.22|2880.26|2880.26|2880.26|2880.26|2880.22|2880.22|0
1639566010000|2021-12-15 11:00:10|2880.47|2880.47|2880.33|2880.33|2880.47|2880.47|2880.26|2880.26|0
1639566030000|2021-12-15 11:00:30|2880.35|2880.35|2880.37|2880.37|2880.38|2880.38|2880.35|2880.35|0
1639566040000|2021-12-15 11:00:40|2880.3|2880.3|2880.36|2880.36|2880.36|2880.36|2880.24|2880.24|0
1639566050000|2021-12-15 11:00:50|2880.38|2880.38|2880.45|2880.45|2880.45|2880.45|2880.38|2880.38|0
1639566060000|2021-12-15 11:01:00|2880.34|2880.34|2880.46|2880.46|2880.46|2880.46|2880.34|2880.34|0
1639566070000|2021-12-15 11:01:10|2880.4|2880.4|2880.33|2880.33|2880.4|2880.4|2880.33|2880.33|0
1639566090000|2021-12-15 11:01:30|2880.05|2880.05|2880.33|2880.33|2880.62|2880.62|2880.05|2880.05|0
1639566100000|2021-12-15 11:01:40|2880.05|2880.05|2881.15|2881.15|2881.47|2881.47|2879.66|2879.66|0
1639566110000|2021-12-15 11:01:50|2880.86|2880.86|2879.91|2879.91|2882|2882|2879.91|2879.91|0
1639566120000|2021-12-15 11:02:00|2879.63|2879.63|2879.91|2879.91|2880.2|2880.2|2879.63|2879.63|0
1639566150000|2021-12-15 11:02:30|2879.99|2879.99|2879.99|2879.99|2879.99|2879.99|2879.99|2879.99|0
1639566180000|2021-12-15 11:03:00|2880.09|2880.09|2879.47|2879.47|2880.09|2880.09|2879.47|2879.47|0
1639566190000|2021-12-15 11:03:10|2879.41|2879.41|2879.3|2879.3|2879.41|2879.41|2879.3|2879.3|0
1639566200000|2021-12-15 11:03:20|2879.24|2879.24|2879.48|2879.48|2879.48|2879.48|2879.24|2879.24|0
1639566210000|2021-12-15 11:03:30|2879.66|2879.66|2879.55|2879.55|2879.66|2879.66|2879.55|2879.55|0
1639566230000|2021-12-15 11:03:50|2879.52|2879.52|2879.55|2879.55|2879.55|2879.55|2879.39|2879.39|0
1639566240000|2021-12-15 11:04:00|2879.45|2879.45|2879.45|2879.45|2879.45|2879.45|2879.45|2879.45|0
1639566250000|2021-12-15 11:04:10|2879.46|2879.46|2879.46|2879.46|2879.46|2879.46|2879.46|2879.46|0
1639566260000|2021-12-15 11:04:20|2879.13|2879.13|2878.88|2878.88|2879.13|2879.13|2878.73|2878.73|0
1639566270000|2021-12-15 11:04:30|2879|2879|2879.38|2879.38|2879.38|2879.38|2879|2879|0
1639566280000|2021-12-15 11:04:40|2879.09|2879.09|2879.09|2879.09|2879.09|2879.09|2879.09|2879.09|0
1639566290000|2021-12-15 11:04:50|2878.94|2878.94|2878.94|2878.94|2878.94|2878.94|2878.94|2878.94|0
1639566300000|2021-12-15 11:05:00|2879.24|2879.24|2879.57|2879.57|2879.63|2879.63|2879.24|2879.24|0
1639566310000|2021-12-15 11:05:10|2879.68|2879.68|2879.68|2879.68|2879.68|2879.68|2879.68|2879.68|0
1639566320000|2021-12-15 11:05:20|2879.79|2879.79|2879.79|2879.79|2879.79|2879.79|2879.79|2879.79|0
1639566330000|2021-12-15 11:05:30|2879.85|2879.85|2879.59|2879.59|2879.85|2879.85|2879.59|2879.59|0
1639566340000|2021-12-15 11:05:40|2879.53|2879.53|2879.28|2879.28|2879.59|2879.59|2879.28|2879.28|0
1639566350000|2021-12-15 11:05:50|2879.34|2879.34|2879.16|2879.16|2879.34|2879.34|2879.16|2879.16|0
1639566360000|2021-12-15 11:06:00|2879.14|2879.14|2878.99|2878.99|2879.14|2879.14|2878.99|2878.99|0
1639566370000|2021-12-15 11:06:10|2879.05|2879.05|2879.15|2879.15|2879.15|2879.15|2879.05|2879.05|0
1639566390000|2021-12-15 11:06:30|2879.09|2879.09|2879.09|2879.09|2879.09|2879.09|2879.09|2879.09|0
1639566400000|2021-12-15 11:06:40|2879.22|2879.22|2879.09|2879.09|2879.22|2879.22|2879.09|2879.09|0
1639566410000|2021-12-15 11:06:50|2879.19|2879.19|2879.19|2879.19|2879.19|2879.19|2879.19|2879.19|0
1639566420000|2021-12-15 11:07:00|2879.26|2879.26|2879.26|2879.26|2879.26|2879.26|2879.26|2879.26|0
1639566430000|2021-12-15 11:07:10|2879.32|2879.32|2879.37|2879.37|2879.37|2879.37|2879.32|2879.32|0
1639566440000|2021-12-15 11:07:20|2879.26|2879.26|2879.55|2879.55|2879.55|2879.55|2879.26|2879.26|0
1639566480000|2021-12-15 11:08:00|2879.45|2879.45|2879.45|2879.45|2879.45|2879.45|2879.45|2879.45|0
1639566490000|2021-12-15 11:08:10|2879.59|2879.59|2879.59|2879.59|2879.59|2879.59|2879.59|2879.59|0
1639566500000|2021-12-15 11:08:20|2879.66|2879.66|2879.57|2879.57|2879.79|2879.79|2879.42|2879.42|0
1639566510000|2021-12-15 11:08:30|2879.51|2879.51|2879.26|2879.26|2879.51|2879.51|2879.2|2879.2|0
1639566520000|2021-12-15 11:08:40|2879.29|2879.29|2879.29|2879.29|2879.57|2879.57|2879.29|2879.29|0
1639566530000|2021-12-15 11:08:50|2879.41|2879.41|2879.43|2879.43|2879.43|2879.43|2879.41|2879.41|0
1639566540000|2021-12-15 11:09:00|2879.42|2879.42|2879.19|2879.19|2879.42|2879.42|2879.19|2879.19|0
1639566560000|2021-12-15 11:09:20|2879.17|2879.17|2879.17|2879.17|2879.17|2879.17|2879.17|2879.17|0
1639566580000|2021-12-15 11:09:40|2879.1|2879.1|2879.1|2879.1|2879.1|2879.1|2879.1|2879.1|0
1639566590000|2021-12-15 11:09:50|2879.16|2879.16|2879.16|2879.16|2879.16|2879.16|2879.16|2879.16|0
1639566600000|2021-12-15 11:10:00|2879.05|2879.05|2879.01|2879.01|2879.33|2879.33|2879.01|2879.01|0
1639566640000|2021-12-15 11:10:40|2879.07|2879.07|2879.01|2879.01|2879.07|2879.07|2879.01|2879.01|0
1639566650000|2021-12-15 11:10:50|2879.11|2879.11|2879.28|2879.28|2879.28|2879.28|2879.11|2879.11|0
1639566660000|2021-12-15 11:11:00|2879.36|2879.36|2878.63|2878.63|2879.36|2879.36|2878.63|2878.63|0
1639566670000|2021-12-15 11:11:10|2878.57|2878.57|2878.5|2878.5|2878.57|2878.57|2878.5|2878.5|0
1639566680000|2021-12-15 11:11:20|2878.62|2878.62|2878.46|2878.46|2878.62|2878.62|2878.46|2878.46|0
1639566690000|2021-12-15 11:11:30|2878.52|2878.52|2878.47|2878.47|2878.58|2878.58|2878.47|2878.47|0
1639566700000|2021-12-15 11:11:40|2878.31|2878.31|2878.31|2878.31|2878.31|2878.31|2878.31|2878.31|0
1639566710000|2021-12-15 11:11:50|2878.19|2878.19|2878.19|2878.19|2878.19|2878.19|2878.19|2878.19|0
1639566720000|2021-12-15 11:12:00|2878.25|2878.25|2878.16|2878.16|2878.25|2878.25|2878.16|2878.16|0
1639566730000|2021-12-15 11:12:10|2878.03|2878.03|2877.99|2877.99|2878.03|2878.03|2877.99|2877.99|0
1639566740000|2021-12-15 11:12:20|2877.97|2877.97|2877.97|2877.97|2877.97|2877.97|2877.97|2877.97|0
1639566750000|2021-12-15 11:12:30|2877.96|2877.96|2878.62|2878.62|2878.62|2878.62|2877.96|2877.96|0
1639566760000|2021-12-15 11:12:40|2878.51|2878.51|2878.51|2878.51|2878.51|2878.51|2878.51|2878.51|0
1639566770000|2021-12-15 11:12:50|2878.47|2878.47|2878.47|2878.47|2878.47|2878.47|2878.32|2878.32|0
1639566780000|2021-12-15 11:13:00|2878.37|2878.37|2878.35|2878.35|2878.47|2878.47|2878.35|2878.35|0
1639566790000|2021-12-15 11:13:10|2878.2|2878.2|2878.01|2878.01|2878.2|2878.2|2878.01|2878.01|0
1639566800000|2021-12-15 11:13:20|2877.88|2877.88|2877.88|2877.88|2877.88|2877.88|2877.88|2877.88|0
1639566820000|2021-12-15 11:13:40|2877.66|2877.66|2877.72|2877.72|2877.72|2877.72|2877.66|2877.66|0
1639566840000|2021-12-15 11:14:00|2877.87|2877.87|2878.2|2878.2|2878.2|2878.2|2877.87|2877.87|0
1639566850000|2021-12-15 11:14:10|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|0
1639566860000|2021-12-15 11:14:20|2878.18|2878.18|2878.18|2878.18|2878.18|2878.18|2878.18|2878.18|0
1639566870000|2021-12-15 11:14:30|2878.07|2878.07|2877.96|2877.96|2878.18|2878.18|2877.9|2877.9|0
1639566880000|2021-12-15 11:14:40|2877.67|2877.67|2877.73|2877.73|2877.73|2877.73|2877.67|2877.67|0
1639566900000|2021-12-15 11:15:00|2877.61|2877.61|2877.61|2877.61|2877.61|2877.61|2877.61|2877.61|0
1639566910000|2021-12-15 11:15:10|2877.74|2877.74|2877.65|2877.65|2877.74|2877.74|2877.65|2877.65|0
1639566920000|2021-12-15 11:15:20|2877.94|2877.94|2877.88|2877.88|2877.94|2877.94|2877.74|2877.74|0
1639566930000|2021-12-15 11:15:30|2878.16|2878.16|2877.59|2877.59|2878.16|2878.16|2877.59|2877.59|0
1639566940000|2021-12-15 11:15:40|2877.71|2877.71|2877.77|2877.77|2877.77|2877.77|2877.71|2877.71|0
1639566950000|2021-12-15 11:15:50|2877.98|2877.98|2877.98|2877.98|2877.98|2877.98|2877.98|2877.98|0
1639566960000|2021-12-15 11:16:00|2878.05|2878.05|2878.99|2878.99|2878.99|2878.99|2877.86|2877.86|0
1639566980000|2021-12-15 11:16:20|2879.04|2879.04|2879.22|2879.22|2879.33|2879.33|2879.04|2879.04|0
1639566990000|2021-12-15 11:16:30|2879.42|2879.42|2879.44|2879.44|2879.44|2879.44|2879.42|2879.42|0
1639567010000|2021-12-15 11:16:50|2879.5|2879.5|2879.38|2879.38|2879.5|2879.5|2879.38|2879.38|0
1639567020000|2021-12-15 11:17:00|2879.59|2879.59|2879.59|2879.59|2879.59|2879.59|2879.59|2879.59|0
1639567030000|2021-12-15 11:17:10|2879.72|2879.72|2880.37|2880.37|2880.37|2880.37|2879.72|2879.72|0
1639567040000|2021-12-15 11:17:20|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|0
1639567050000|2021-12-15 11:17:30|2880.37|2880.37|2880.09|2880.09|2880.43|2880.43|2880.04|2880.04|0
1639567090000|2021-12-15 11:18:10|2880.08|2880.08|2880.08|2880.08|2880.08|2880.08|2880.08|2880.08|0
1639567110000|2021-12-15 11:18:30|2880.05|2880.05|2880.12|2880.12|2880.12|2880.12|2880.03|2880.03|0
1639567120000|2021-12-15 11:18:40|2879.83|2879.83|2879.83|2879.83|2879.83|2879.83|2879.83|2879.83|0
1639567140000|2021-12-15 11:19:00|2879.72|2879.72|2879.72|2879.72|2879.72|2879.72|2879.72|2879.72|0
1639567150000|2021-12-15 11:19:10|2879.6|2879.6|2879.46|2879.46|2879.6|2879.6|2879.46|2879.46|0
1639567160000|2021-12-15 11:19:20|2879.41|2879.41|2879.41|2879.41|2879.41|2879.41|2879.41|2879.41|0
1639567170000|2021-12-15 11:19:30|2879.52|2879.52|2879.62|2879.62|2879.62|2879.62|2879.52|2879.52|0
1639567180000|2021-12-15 11:19:40|2879.41|2879.41|2879.27|2879.27|2879.41|2879.41|2879.27|2879.27|0
1639567190000|2021-12-15 11:19:50|2879.32|2879.32|2879.27|2879.27|2879.32|2879.32|2879.27|2879.27|0
1639567200000|2021-12-15 11:20:00|2879.44|2879.44|2879.76|2879.76|2879.76|2879.76|2879.44|2879.44|0
1639567230000|2021-12-15 11:20:30|2879.78|2879.78|2879.78|2879.78|2879.78|2879.78|2879.78|2879.78|0
1639567240000|2021-12-15 11:20:40|2879.67|2879.67|2879.67|2879.67|2879.67|2879.67|2879.67|2879.67|0
1639567250000|2021-12-15 11:20:50|2879.63|2879.63|2879.56|2879.56|2879.63|2879.63|2879.56|2879.56|0
1639567260000|2021-12-15 11:21:00|2879.61|2879.61|2879.57|2879.57|2879.61|2879.61|2879.57|2879.57|0
1639567270000|2021-12-15 11:21:10|2879.45|2879.45|2879.08|2879.08|2879.45|2879.45|2878.97|2878.97|0
1639567280000|2021-12-15 11:21:20|2879.29|2879.29|2879.29|2879.29|2879.29|2879.29|2879.29|2879.29|0
1639567290000|2021-12-15 11:21:30|2879.16|2879.16|2879.13|2879.13|2879.16|2879.16|2879.13|2879.13|0
1639567300000|2021-12-15 11:21:40|2879.07|2879.07|2879.21|2879.21|2879.21|2879.21|2879.01|2879.01|0
1639567310000|2021-12-15 11:21:50|2879.14|2879.14|2879.14|2879.14|2879.14|2879.14|2879.14|2879.14|0
1639567320000|2021-12-15 11:22:00|2879.21|2879.21|2879.21|2879.21|2879.21|2879.21|2879.21|2879.21|0
1639567340000|2021-12-15 11:22:20|2879.13|2879.13|2879.06|2879.06|2879.13|2879.13|2879.06|2879.06|0
1639567350000|2021-12-15 11:22:30|2878.92|2878.92|2878.92|2878.92|2878.92|2878.92|2878.92|2878.92|0
1639567360000|2021-12-15 11:22:40|2878.98|2878.98|2878.98|2878.98|2878.98|2878.98|2878.98|2878.98|0
1639567370000|2021-12-15 11:22:50|2878.93|2878.93|2879.04|2879.04|2879.04|2879.04|2878.93|2878.93|0
1639567380000|2021-12-15 11:23:00|2879.1|2879.1|2879.01|2879.01|2879.1|2879.1|2879.01|2879.01|0
1639567430000|2021-12-15 11:23:50|2879.38|2879.38|2879.38|2879.38|2879.38|2879.38|2879.38|2879.38|0
1639567440000|2021-12-15 11:24:00|2879.5|2879.5|2879.88|2879.88|2879.88|2879.88|2879.5|2879.5|0
1639567450000|2021-12-15 11:24:10|2880.02|2880.02|2880.36|2880.36|2880.36|2880.36|2880.02|2880.02|0
1639567460000|2021-12-15 11:24:20|2880.29|2880.29|2880.56|2880.56|2880.56|2880.56|2880.23|2880.23|0
1639567470000|2021-12-15 11:24:30|2880.69|2880.69|2880.69|2880.69|2880.69|2880.69|2880.69|2880.69|0
1639567480000|2021-12-15 11:24:40|2880.75|2880.75|2880.75|2880.75|2880.75|2880.75|2880.75|2880.75|0
1639567490000|2021-12-15 11:24:50|2880.69|2880.69|2880.62|2880.62|2880.69|2880.69|2880.62|2880.62|0
1639567500000|2021-12-15 11:25:00|2880.74|2880.74|2880.87|2880.87|2881.07|2881.07|2880.74|2880.74|0
1639567510000|2021-12-15 11:25:10|2880.93|2880.93|2881.14|2881.14|2881.14|2881.14|2880.93|2880.93|0
1639567520000|2021-12-15 11:25:20|2881.34|2881.34|2881.71|2881.71|2881.71|2881.71|2881.34|2881.34|0
1639567530000|2021-12-15 11:25:30|2881.81|2881.81|2882.36|2882.36|2882.36|2882.36|2881.76|2881.76|0
1639567540000|2021-12-15 11:25:40|2882.21|2882.21|2882.26|2882.26|2882.26|2882.26|2882.21|2882.21|0
1639567550000|2021-12-15 11:25:50|2882.41|2882.41|2882.41|2882.41|2882.41|2882.41|2882.41|2882.41|0
1639567560000|2021-12-15 11:26:00|2882.53|2882.53|2883.1|2883.1|2883.1|2883.1|2882.53|2882.53|0
1639567570000|2021-12-15 11:26:10|2882.9|2882.9|2882.9|2882.9|2882.9|2882.9|2882.9|2882.9|0
1639567590000|2021-12-15 11:26:30|2882.85|2882.85|2882.98|2882.98|2882.98|2882.98|2882.85|2882.85|0
1639567610000|2021-12-15 11:26:50|2883.05|2883.05|2883.09|2883.09|2883.09|2883.09|2883.05|2883.05|0
1639567620000|2021-12-15 11:27:00|2883.2|2883.2|2883.27|2883.27|2883.38|2883.38|2883.2|2883.2|0
1639567630000|2021-12-15 11:27:10|2883.33|2883.33|2883.33|2883.33|2883.33|2883.33|2883.33|2883.33|0
1639567640000|2021-12-15 11:27:20|2883.69|2883.69|2883.57|2883.57|2883.69|2883.69|2883.57|2883.57|0
1639567670000|2021-12-15 11:27:50|2883.33|2883.33|2883.33|2883.33|2883.33|2883.33|2883.33|2883.33|0
1639567680000|2021-12-15 11:28:00|2883.35|2883.35|2883.35|2883.35|2883.35|2883.35|2883.35|2883.35|0
1639567700000|2021-12-15 11:28:20|2883.36|2883.36|2883.33|2883.33|2883.36|2883.36|2883.33|2883.33|0
1639567710000|2021-12-15 11:28:30|2883.04|2883.04|2883.04|2883.04|2883.04|2883.04|2883.04|2883.04|0
1639567720000|2021-12-15 11:28:40|2883.72|2883.72|2883.66|2883.66|2883.72|2883.72|2883.66|2883.66|0
1639567730000|2021-12-15 11:28:50|2883.78|2883.78|2883.75|2883.75|2883.78|2883.78|2883.75|2883.75|0
1639567740000|2021-12-15 11:29:00|2883.88|2883.88|2884|2884|2884|2884|2883.88|2883.88|0
1639567760000|2021-12-15 11:29:20|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|0
1639567780000|2021-12-15 11:29:40|2884.03|2884.03|2884.08|2884.08|2884.08|2884.08|2884.03|2884.03|0
1639567790000|2021-12-15 11:29:50|2884.14|2884.14|2884.15|2884.15|2884.18|2884.18|2884.14|2884.14|0
1639567800000|2021-12-15 11:30:00|2884.44|2884.44|2884.44|2884.44|2884.44|2884.44|2884.44|2884.44|0
1639567810000|2021-12-15 11:30:10|2884.15|2884.15|2884.15|2884.15|2884.15|2884.15|2884.15|2884.15|0
1639567820000|2021-12-15 11:30:20|2884|2884|2884.07|2884.07|2884.07|2884.07|2883.97|2883.97|0
1639567830000|2021-12-15 11:30:30|2883.97|2883.97|2883.83|2883.83|2883.97|2883.97|2883.83|2883.83|0
1639567840000|2021-12-15 11:30:40|2884.11|2884.11|2884.18|2884.18|2884.18|2884.18|2884.11|2884.11|0
1639567850000|2021-12-15 11:30:50|2884.14|2884.14|2884.09|2884.09|2884.18|2884.18|2884.09|2884.09|0
1639567860000|2021-12-15 11:31:00|2884.03|2884.03|2884.27|2884.27|2884.27|2884.27|2884.03|2884.03|0
1639567890000|2021-12-15 11:31:30|2884.15|2884.15|2884.15|2884.15|2884.15|2884.15|2884.15|2884.15|0
1639567900000|2021-12-15 11:31:40|2884.21|2884.21|2884.38|2884.38|2884.38|2884.38|2884.21|2884.21|0
1639567920000|2021-12-15 11:32:00|2884.27|2884.27|2884.43|2884.43|2884.43|2884.43|2884.27|2884.27|0
1639567930000|2021-12-15 11:32:10|2884.5|2884.5|2884.5|2884.5|2884.5|2884.5|2884.5|2884.5|0
1639567940000|2021-12-15 11:32:20|2884.56|2884.56|2884.56|2884.56|2884.56|2884.56|2884.56|2884.56|0
1639567970000|2021-12-15 11:32:50|2884.45|2884.45|2883.96|2883.96|2884.45|2884.45|2883.96|2883.96|0
1639567980000|2021-12-15 11:33:00|2883.92|2883.92|2883.98|2883.98|2883.98|2883.98|2883.92|2883.92|0
1639567990000|2021-12-15 11:33:10|2884.13|2884.13|2884.22|2884.22|2884.27|2884.27|2884.13|2884.13|0
1639568000000|2021-12-15 11:33:20|2884.16|2884.16|2883.87|2883.87|2884.16|2884.16|2883.87|2883.87|0
1639568010000|2021-12-15 11:33:30|2883.58|2883.58|2883.48|2883.48|2883.58|2883.58|2883.48|2883.48|0
1639568030000|2021-12-15 11:33:50|2883.14|2883.14|2883.25|2883.25|2883.25|2883.25|2883.14|2883.14|0
1639568040000|2021-12-15 11:34:00|2883.53|2883.53|2883.53|2883.53|2883.53|2883.53|2883.53|2883.53|0
1639568060000|2021-12-15 11:34:20|2883.59|2883.59|2883.71|2883.71|2883.71|2883.71|2883.59|2883.59|0
1639568070000|2021-12-15 11:34:30|2884|2884|2883.94|2883.94|2884|2884|2883.94|2883.94|0
1639568080000|2021-12-15 11:34:40|2883.84|2883.84|2883.84|2883.84|2883.84|2883.84|2883.84|2883.84|0
1639568090000|2021-12-15 11:34:50|2883.82|2883.82|2883.65|2883.65|2883.9|2883.9|2883.65|2883.65|0
1639568100000|2021-12-15 11:35:00|2883.36|2883.36|2883.19|2883.19|2883.36|2883.36|2883.19|2883.19|0
1639568140000|2021-12-15 11:35:40|2883.14|2883.14|2883.14|2883.14|2883.14|2883.14|2883.14|2883.14|0
1639568150000|2021-12-15 11:35:50|2883.08|2883.08|2883.01|2883.01|2883.08|2883.08|2883.01|2883.01|0
1639568160000|2021-12-15 11:36:00|2882.79|2882.79|2882.62|2882.62|2882.88|2882.88|2882.62|2882.62|0
1639568170000|2021-12-15 11:36:10|2882.56|2882.56|2882.77|2882.77|2882.77|2882.77|2882.56|2882.56|0
1639568180000|2021-12-15 11:36:20|2882.66|2882.66|2882.67|2882.67|2882.74|2882.74|2882.66|2882.66|0
1639568190000|2021-12-15 11:36:30|2882.47|2882.47|2882.47|2882.47|2882.47|2882.47|2882.47|2882.47|0
1639568200000|2021-12-15 11:36:40|2882.69|2882.69|2882.69|2882.69|2882.69|2882.69|2882.69|2882.69|0
1639568210000|2021-12-15 11:36:50|2882.99|2882.99|2882.99|2882.99|2882.99|2882.99|2882.99|2882.99|0
1639568220000|2021-12-15 11:37:00|2883.04|2883.04|2883.34|2883.34|2883.34|2883.34|2883.04|2883.04|0
1639568240000|2021-12-15 11:37:20|2883.46|2883.46|2883.46|2883.46|2883.46|2883.46|2883.34|2883.34|0
1639568250000|2021-12-15 11:37:30|2883.34|2883.34|2883.03|2883.03|2883.58|2883.58|2883.03|2883.03|0
1639568260000|2021-12-15 11:37:40|2883.1|2883.1|2882.92|2882.92|2883.1|2883.1|2882.92|2882.92|0
1639568270000|2021-12-15 11:37:50|2882.98|2882.98|2883.15|2883.15|2883.26|2883.26|2882.98|2882.98|0
1639568280000|2021-12-15 11:38:00|2883.09|2883.09|2883.28|2883.28|2883.28|2883.28|2883.09|2883.09|0
1639568290000|2021-12-15 11:38:10|2883.35|2883.35|2883.36|2883.36|2883.36|2883.36|2883.1|2883.1|0
1639568310000|2021-12-15 11:38:30|2883.23|2883.23|2883.38|2883.38|2883.38|2883.38|2883.23|2883.23|0
1639568320000|2021-12-15 11:38:40|2883.34|2883.34|2883.28|2883.28|2883.34|2883.34|2883.28|2883.28|0
1639568330000|2021-12-15 11:38:50|2883.22|2883.22|2882.9|2882.9|2883.22|2883.22|2882.9|2882.9|0
1639568340000|2021-12-15 11:39:00|2883.04|2883.04|2882.9|2882.9|2883.04|2883.04|2882.9|2882.9|0
1639568350000|2021-12-15 11:39:10|2882.75|2882.75|2882.75|2882.75|2882.75|2882.75|2882.68|2882.68|0
1639568360000|2021-12-15 11:39:20|2882.88|2882.88|2883|2883|2883.06|2883.06|2882.88|2882.88|0
1639568370000|2021-12-15 11:39:30|2882.94|2882.94|2882.94|2882.94|2882.94|2882.94|2882.94|2882.94|0
1639568380000|2021-12-15 11:39:40|2882.99|2882.99|2882.94|2882.94|2882.99|2882.99|2882.94|2882.94|0
1639568390000|2021-12-15 11:39:50|2882.64|2882.64|2882.69|2882.69|2882.79|2882.79|2882.64|2882.64|0
1639568400000|2021-12-15 11:40:00|2882.63|2882.63|2882.63|2882.63|2882.63|2882.63|2882.63|2882.63|0
1639568410000|2021-12-15 11:40:10|2882.79|2882.79|2882.69|2882.69|2882.79|2882.79|2882.58|2882.58|0
1639568420000|2021-12-15 11:40:20|2882.74|2882.74|2882.54|2882.54|2882.74|2882.74|2882.53|2882.53|0
1639568430000|2021-12-15 11:40:30|2882.61|2882.61|2882.56|2882.56|2882.61|2882.61|2882.54|2882.54|0
1639568440000|2021-12-15 11:40:40|2882.62|2882.62|2882.62|2882.62|2882.62|2882.62|2882.62|2882.62|0
1639568450000|2021-12-15 11:40:50|2882.67|2882.67|2882.52|2882.52|2882.67|2882.67|2882.52|2882.52|0
1639568470000|2021-12-15 11:41:10|2882.46|2882.46|2882.4|2882.4|2882.46|2882.46|2882.23|2882.23|0
1639568480000|2021-12-15 11:41:20|2882.35|2882.35|2882.48|2882.48|2882.48|2882.48|2882.35|2882.35|0
1639568490000|2021-12-15 11:41:30|2882.59|2882.59|2882.65|2882.65|2882.65|2882.65|2882.48|2882.48|0
1639568520000|2021-12-15 11:42:00|2882.96|2882.96|2883.1|2883.1|2883.29|2883.29|2882.96|2882.96|0
1639568550000|2021-12-15 11:42:30|2883.04|2883.04|2883.04|2883.04|2883.1|2883.1|2883.04|2883.04|0
1639568560000|2021-12-15 11:42:40|2883.09|2883.09|2883.09|2883.09|2883.09|2883.09|2883.09|2883.09|0
1639568570000|2021-12-15 11:42:50|2883.05|2883.05|2882.99|2882.99|2883.05|2883.05|2882.92|2882.92|0
1639568580000|2021-12-15 11:43:00|2882.88|2882.88|2882.88|2882.88|2882.88|2882.88|2882.88|2882.88|0
1639568590000|2021-12-15 11:43:10|2882.74|2882.74|2882.74|2882.74|2882.74|2882.74|2882.74|2882.74|0
1639568620000|2021-12-15 11:43:40|2883.02|2883.02|2882.74|2882.74|2883.02|2883.02|2882.74|2882.74|0
1639568630000|2021-12-15 11:43:50|2882.45|2882.45|2882.06|2882.06|2882.45|2882.45|2882.06|2882.06|0
1639568640000|2021-12-15 11:44:00|2881.99|2881.99|2881.99|2881.99|2881.99|2881.99|2881.99|2881.99|0
1639568650000|2021-12-15 11:44:10|2882.28|2882.28|2881.94|2881.94|2882.28|2882.28|2881.94|2881.94|0
1639568660000|2021-12-15 11:44:20|2881.88|2881.88|2881.76|2881.76|2881.88|2881.88|2881.76|2881.76|0
1639568670000|2021-12-15 11:44:30|2881.61|2881.61|2881.61|2881.61|2881.61|2881.61|2881.61|2881.61|0
1639568700000|2021-12-15 11:45:00|2881.55|2881.55|2881.26|2881.26|2881.61|2881.61|2881.26|2881.26|0
1639568720000|2021-12-15 11:45:20|2881.15|2881.15|2880.89|2880.89|2881.15|2881.15|2880.89|2880.89|0
1639568730000|2021-12-15 11:45:30|2880.83|2880.83|2880.81|2880.81|2880.86|2880.86|2880.81|2880.81|0
1639568740000|2021-12-15 11:45:40|2881.1|2881.1|2881.23|2881.23|2881.23|2881.23|2881.1|2881.1|0
1639568750000|2021-12-15 11:45:50|2881.28|2881.28|2881.1|2881.1|2881.28|2881.28|2881.1|2881.1|0
1639568770000|2021-12-15 11:46:10|2881.23|2881.23|2881.23|2881.23|2881.23|2881.23|2881.23|2881.23|0
1639568780000|2021-12-15 11:46:20|2881|2881|2881|2881|2881|2881|2881|2881|0
1639568790000|2021-12-15 11:46:30|2880.72|2880.72|2880.72|2880.72|2880.72|2880.72|2880.72|2880.72|0
1639568800000|2021-12-15 11:46:40|2880.61|2880.61|2880.61|2880.61|2880.61|2880.61|2880.61|2880.61|0
1639568810000|2021-12-15 11:46:50|2880.31|2880.31|2880.31|2880.31|2880.31|2880.31|2880.31|2880.31|0
1639568820000|2021-12-15 11:47:00|2880.38|2880.38|2880.31|2880.31|2880.38|2880.38|2880.31|2880.31|0
1639568830000|2021-12-15 11:47:10|2880.37|2880.37|2880.52|2880.52|2880.52|2880.52|2880.37|2880.37|0
1639568840000|2021-12-15 11:47:20|2880.66|2880.66|2881.12|2881.12|2881.23|2881.23|2880.66|2880.66|0
1639568850000|2021-12-15 11:47:30|2881.23|2881.23|2881.34|2881.34|2881.34|2881.34|2881.23|2881.23|0
1639568880000|2021-12-15 11:48:00|2881.64|2881.64|2881.64|2881.64|2881.64|2881.64|2881.64|2881.64|0
1639568890000|2021-12-15 11:48:10|2881.62|2881.62|2881.47|2881.47|2881.77|2881.77|2881.47|2881.47|0
1639568910000|2021-12-15 11:48:30|2881.36|2881.36|2881.17|2881.17|2881.36|2881.36|2881.17|2881.17|0
1639568920000|2021-12-15 11:48:40|2881.05|2881.05|2880.93|2880.93|2881.05|2881.05|2880.93|2880.93|0
1639568950000|2021-12-15 11:49:10|2880.49|2880.49|2880.49|2880.49|2880.49|2880.49|2880.49|2880.49|0
1639568970000|2021-12-15 11:49:30|2880.73|2880.73|2880.8|2880.8|2880.8|2880.8|2880.73|2880.73|0
1639568980000|2021-12-15 11:49:40|2880.95|2880.95|2881.08|2881.08|2881.08|2881.08|2880.95|2880.95|0
1639568990000|2021-12-15 11:49:50|2881.14|2881.14|2881.11|2881.11|2881.18|2881.18|2881.11|2881.11|0
1639569000000|2021-12-15 11:50:00|2881.05|2881.05|2880.99|2880.99|2881.05|2881.05|2880.99|2880.99|0
1639569020000|2021-12-15 11:50:20|2881.06|2881.06|2880.99|2880.99|2881.06|2881.06|2880.99|2880.99|0
1639569030000|2021-12-15 11:50:30|2881.14|2881.14|2881.14|2881.14|2881.14|2881.14|2881.14|2881.14|0
1639569070000|2021-12-15 11:51:10|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|0
1639569080000|2021-12-15 11:51:20|2881.14|2881.14|2881.04|2881.04|2881.24|2881.24|2881.04|2881.04|0
1639569110000|2021-12-15 11:51:50|2881.1|2881.1|2881.1|2881.1|2881.1|2881.1|2881.1|2881.1|0
1639569120000|2021-12-15 11:52:00|2881.09|2881.09|2881.09|2881.09|2881.09|2881.09|2881.09|2881.09|0
1639569130000|2021-12-15 11:52:10|2881.1|2881.1|2881.23|2881.23|2881.24|2881.24|2881.1|2881.1|0
1639569140000|2021-12-15 11:52:20|2881.16|2881.16|2881.18|2881.18|2881.18|2881.18|2881.16|2881.16|0
1639569160000|2021-12-15 11:52:40|2881.29|2881.29|2881.29|2881.29|2881.29|2881.29|2881.29|2881.29|0
1639569180000|2021-12-15 11:53:00|2881.41|2881.41|2881.41|2881.41|2881.41|2881.41|2881.41|2881.41|0
1639569190000|2021-12-15 11:53:10|2881.35|2881.35|2881.41|2881.41|2881.41|2881.41|2881.35|2881.35|0
1639569200000|2021-12-15 11:53:20|2881.47|2881.47|2881.47|2881.47|2881.47|2881.47|2881.47|2881.47|0
1639569210000|2021-12-15 11:53:30|2881.4|2881.4|2881.25|2881.25|2881.4|2881.4|2881.25|2881.25|0
1639569220000|2021-12-15 11:53:40|2880.97|2880.97|2880.82|2880.82|2880.97|2880.97|2880.82|2880.82|0
1639569230000|2021-12-15 11:53:50|2880.88|2880.88|2880.66|2880.66|2880.88|2880.88|2880.66|2880.66|0
1639569240000|2021-12-15 11:54:00|2880.64|2880.64|2880.49|2880.49|2880.64|2880.64|2880.49|2880.49|0
1639569250000|2021-12-15 11:54:10|2880.48|2880.48|2880.58|2880.58|2880.58|2880.58|2880.48|2880.48|0
1639569270000|2021-12-15 11:54:30|2879.91|2879.91|2879.8|2879.8|2879.91|2879.91|2879.8|2879.8|0
1639569280000|2021-12-15 11:54:40|2879.36|2879.36|2879.11|2879.11|2879.36|2879.36|2879.11|2879.11|0
1639569290000|2021-12-15 11:54:50|2879.22|2879.22|2879.22|2879.22|2879.22|2879.22|2879.09|2879.09|0
1639569300000|2021-12-15 11:55:00|2879.15|2879.15|2879.11|2879.11|2879.15|2879.15|2879.11|2879.11|0
1639569310000|2021-12-15 11:55:10|2879.13|2879.13|2879.13|2879.13|2879.13|2879.13|2879.13|2879.13|0
1639569320000|2021-12-15 11:55:20|2879.15|2879.15|2878.97|2878.97|2879.15|2879.15|2878.97|2878.97|0
1639569340000|2021-12-15 11:55:40|2878.99|2878.99|2878.99|2878.99|2878.99|2878.99|2878.99|2878.99|0
1639569350000|2021-12-15 11:55:50|2878.77|2878.77|2878.85|2878.85|2878.85|2878.85|2878.62|2878.62|0
1639569360000|2021-12-15 11:56:00|2878.9|2878.9|2879.31|2879.31|2879.31|2879.31|2878.9|2878.9|0
1639569370000|2021-12-15 11:56:10|2879.47|2879.47|2879.47|2879.47|2879.47|2879.47|2879.47|2879.47|0
1639569380000|2021-12-15 11:56:20|2879.41|2879.41|2879.41|2879.41|2879.41|2879.41|2879.41|2879.41|0
1639569390000|2021-12-15 11:56:30|2879.44|2879.44|2879.49|2879.49|2879.74|2879.74|2879.44|2879.44|0
1639569400000|2021-12-15 11:56:40|2879.56|2879.56|2879.56|2879.56|2879.56|2879.56|2879.56|2879.56|0
1639569420000|2021-12-15 11:57:00|2879.7|2879.7|2879.7|2879.7|2879.7|2879.7|2879.7|2879.7|0
1639569430000|2021-12-15 11:57:10|2879.95|2879.95|2879.95|2879.95|2879.95|2879.95|2879.95|2879.95|0
1639569470000|2021-12-15 11:57:50|2879.83|2879.83|2879.23|2879.23|2879.83|2879.83|2879.23|2879.23|0
1639569480000|2021-12-15 11:58:00|2879.05|2879.05|2879|2879|2879.05|2879.05|2879|2879|0
1639569490000|2021-12-15 11:58:10|2878.98|2878.98|2878.97|2878.97|2879.1|2879.1|2878.97|2878.97|0
1639569500000|2021-12-15 11:58:20|2879.02|2879.02|2878.83|2878.83|2879.08|2879.08|2878.83|2878.83|0
1639569510000|2021-12-15 11:58:30|2878.77|2878.77|2878.58|2878.58|2878.77|2878.77|2878.58|2878.58|0
1639569520000|2021-12-15 11:58:40|2878.55|2878.55|2878.78|2878.78|2878.79|2878.79|2878.55|2878.55|0
1639569530000|2021-12-15 11:58:50|2878.77|2878.77|2878.77|2878.77|2878.77|2878.77|2878.77|2878.77|0
1639569540000|2021-12-15 11:59:00|2879.06|2879.06|2879.06|2879.06|2879.06|2879.06|2879.06|2879.06|0
1639569550000|2021-12-15 11:59:10|2879.13|2879.13|2879.13|2879.13|2879.13|2879.13|2879.13|2879.13|0
1639569560000|2021-12-15 11:59:20|2879.06|2879.06|2879.12|2879.12|2879.12|2879.12|2879.06|2879.06|0
1639569570000|2021-12-15 11:59:30|2879.06|2879.06|2879.06|2879.06|2879.06|2879.06|2879.06|2879.06|0
1639569580000|2021-12-15 11:59:40|2878.91|2878.91|2878.91|2878.91|2878.91|2878.91|2878.91|2878.91|0
1639569590000|2021-12-15 11:59:50|2878.98|2878.98|2878.49|2878.49|2878.98|2878.98|2878.49|2878.49|0
1639569600000|2021-12-15 12:00:00|2878.74|2878.74|2878.77|2878.77|2878.77|2878.77|2878.74|2878.74|0
1639569610000|2021-12-15 12:00:10|2878.78|2878.78|2879.12|2879.12|2879.18|2879.18|2878.78|2878.78|0
1639569620000|2021-12-15 12:00:20|2879.1|2879.1|2879.32|2879.32|2879.32|2879.32|2879.1|2879.1|0
1639569640000|2021-12-15 12:00:40|2879.39|2879.39|2878.93|2878.93|2879.39|2879.39|2878.93|2878.93|0
1639569650000|2021-12-15 12:00:50|2878.86|2878.86|2878.86|2878.86|2878.86|2878.86|2878.86|2878.86|0
1639569670000|2021-12-15 12:01:10|2878.92|2878.92|2879.25|2879.25|2879.31|2879.31|2878.92|2878.92|0
1639569680000|2021-12-15 12:01:20|2879.14|2879.14|2878.99|2878.99|2879.14|2879.14|2878.99|2878.99|0
1639569690000|2021-12-15 12:01:30|2878.8|2878.8|2878.93|2878.93|2878.93|2878.93|2878.8|2878.8|0
1639569700000|2021-12-15 12:01:40|2878.99|2878.99|2879.1|2879.1|2879.1|2879.1|2878.99|2878.99|0
1639569710000|2021-12-15 12:01:50|2879.31|2879.31|2879.54|2879.54|2879.6|2879.6|2879.31|2879.31|0
1639569720000|2021-12-15 12:02:00|2879.67|2879.67|2880.08|2880.08|2880.08|2880.08|2879.49|2879.49|0
1639569740000|2021-12-15 12:02:20|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|0
1639569750000|2021-12-15 12:02:30|2880.35|2880.35|2880.41|2880.41|2880.41|2880.41|2880.35|2880.35|0
1639569760000|2021-12-15 12:02:40|2880.7|2880.7|2880.59|2880.59|2880.7|2880.7|2880.59|2880.59|0
1639569770000|2021-12-15 12:02:50|2880.84|2880.84|2880.69|2880.69|2880.84|2880.84|2880.69|2880.69|0
1639569780000|2021-12-15 12:03:00|2880.63|2880.63|2880.41|2880.41|2880.69|2880.69|2880.41|2880.41|0
1639569790000|2021-12-15 12:03:10|2880.16|2880.16|2880.2|2880.2|2880.2|2880.2|2880.1|2880.1|0
1639569800000|2021-12-15 12:03:20|2880.26|2880.26|2880.31|2880.31|2880.38|2880.38|2880.13|2880.13|0
1639569820000|2021-12-15 12:03:40|2880.37|2880.37|2880.43|2880.43|2880.43|2880.43|2880.37|2880.37|0
1639569830000|2021-12-15 12:03:50|2880.12|2880.12|2879.74|2879.74|2880.12|2880.12|2879.74|2879.74|0
1639569840000|2021-12-15 12:04:00|2879.67|2879.67|2879.61|2879.61|2879.67|2879.67|2879.61|2879.61|0
1639569850000|2021-12-15 12:04:10|2879.5|2879.5|2878.98|2878.98|2879.5|2879.5|2878.86|2878.86|0
1639569860000|2021-12-15 12:04:20|2879.13|2879.13|2879.13|2879.13|2879.19|2879.19|2879.13|2879.13|0
1639569870000|2021-12-15 12:04:30|2879.07|2879.07|2878.96|2878.96|2879.07|2879.07|2878.96|2878.96|0
1639569890000|2021-12-15 12:04:50|2878.93|2878.93|2878.91|2878.91|2878.93|2878.93|2878.91|2878.91|0
1639569900000|2021-12-15 12:05:00|2878.85|2878.85|2878.95|2878.95|2878.95|2878.95|2878.85|2878.85|0
1639569910000|2021-12-15 12:05:10|2879.07|2879.07|2879.06|2879.06|2879.07|2879.07|2879|2879|0
1639569950000|2021-12-15 12:05:50|2879.14|2879.14|2879.06|2879.06|2879.14|2879.14|2879.06|2879.06|0
1639569960000|2021-12-15 12:06:00|2878.87|2878.87|2878.85|2878.85|2878.9|2878.9|2878.8|2878.8|0
1639569970000|2021-12-15 12:06:10|2878.89|2878.89|2878.89|2878.89|2878.89|2878.89|2878.89|2878.89|0
1639569980000|2021-12-15 12:06:20|2878.79|2878.79|2878.68|2878.68|2878.79|2878.79|2878.68|2878.68|0
1639569990000|2021-12-15 12:06:30|2878.75|2878.75|2878.75|2878.75|2878.75|2878.75|2878.75|2878.75|0
1639570010000|2021-12-15 12:06:50|2878.65|2878.65|2878.65|2878.65|2878.65|2878.65|2878.65|2878.65|0
1639570030000|2021-12-15 12:07:10|2878.84|2878.84|2878.78|2878.78|2878.91|2878.91|2878.78|2878.78|0
1639570050000|2021-12-15 12:07:30|2878.68|2878.68|2878.68|2878.68|2878.68|2878.68|2878.68|2878.68|0
1639570060000|2021-12-15 12:07:40|2878.6|2878.6|2878.68|2878.68|2878.74|2878.74|2878.6|2878.6|0
1639570070000|2021-12-15 12:07:50|2878.82|2878.82|2878.94|2878.94|2878.94|2878.94|2878.82|2878.82|0
1639570090000|2021-12-15 12:08:10|2878.98|2878.98|2879.08|2879.08|2879.08|2879.08|2878.98|2878.98|0
1639570100000|2021-12-15 12:08:20|2879.14|2879.14|2879.14|2879.14|2879.14|2879.14|2879.14|2879.14|0
1639570110000|2021-12-15 12:08:30|2879.21|2879.21|2879.21|2879.21|2879.21|2879.21|2879.21|2879.21|0
1639570120000|2021-12-15 12:08:40|2879.35|2879.35|2879.4|2879.4|2879.4|2879.4|2879.28|2879.28|0
1639570130000|2021-12-15 12:08:50|2879.55|2879.55|2879.55|2879.55|2879.55|2879.55|2879.55|2879.55|0
1639570140000|2021-12-15 12:09:00|2879.59|2879.59|2879.59|2879.59|2879.59|2879.59|2879.59|2879.59|0
1639570150000|2021-12-15 12:09:10|2879.65|2879.65|2879.65|2879.65|2879.68|2879.68|2879.62|2879.62|0
1639570170000|2021-12-15 12:09:30|2879.79|2879.79|2879.79|2879.79|2879.79|2879.79|2879.79|2879.79|0
1639570180000|2021-12-15 12:09:40|2879.92|2879.92|2879.92|2879.92|2879.92|2879.92|2879.92|2879.92|0
1639570200000|2021-12-15 12:10:00|2879.99|2879.99|2879.92|2879.92|2879.99|2879.99|2879.92|2879.92|0
1639570230000|2021-12-15 12:10:30|2880.13|2880.13|2880.31|2880.31|2880.37|2880.37|2880.13|2880.13|0
1639570250000|2021-12-15 12:10:50|2880.25|2880.25|2880.25|2880.25|2880.25|2880.25|2880.25|2880.25|0
1639570260000|2021-12-15 12:11:00|2880.4|2880.4|2880.44|2880.44|2880.44|2880.44|2880.34|2880.34|0
1639570280000|2021-12-15 12:11:20|2880.56|2880.56|2880.67|2880.67|2880.67|2880.67|2880.56|2880.56|0
1639570290000|2021-12-15 12:11:30|2880.8|2880.8|2880.73|2880.73|2880.8|2880.8|2880.73|2880.73|0
1639570300000|2021-12-15 12:11:40|2880.77|2880.77|2880.77|2880.77|2880.77|2880.77|2880.77|2880.77|0
1639570310000|2021-12-15 12:11:50|2880.83|2880.83|2880.87|2880.87|2880.87|2880.87|2880.83|2880.83|0
1639570320000|2021-12-15 12:12:00|2880.91|2880.91|2880.94|2880.94|2880.94|2880.94|2880.91|2880.91|0
1639570330000|2021-12-15 12:12:10|2880.96|2880.96|2881.42|2881.42|2881.42|2881.42|2880.96|2880.96|0
1639570340000|2021-12-15 12:12:20|2881.29|2881.29|2881.23|2881.23|2881.29|2881.29|2881.23|2881.23|0
1639570360000|2021-12-15 12:12:40|2881.36|2881.36|2881.36|2881.36|2881.36|2881.36|2881.36|2881.36|0
1639570370000|2021-12-15 12:12:50|2881.35|2881.35|2881.35|2881.35|2881.35|2881.35|2881.35|2881.35|0
1639570380000|2021-12-15 12:13:00|2881.28|2881.28|2881.2|2881.2|2881.28|2881.28|2881.2|2881.2|0
1639570410000|2021-12-15 12:13:30|2881.32|2881.32|2881.14|2881.14|2881.32|2881.32|2881.14|2881.14|0
1639570420000|2021-12-15 12:13:40|2881.2|2881.2|2881.2|2881.2|2881.2|2881.2|2881.2|2881.2|0
1639570430000|2021-12-15 12:13:50|2881.3|2881.3|2881.32|2881.32|2881.32|2881.32|2881.3|2881.3|0
1639570440000|2021-12-15 12:14:00|2881.45|2881.45|2881.38|2881.38|2881.45|2881.45|2881.38|2881.38|0
1639570470000|2021-12-15 12:14:30|2881.67|2881.67|2881.67|2881.67|2881.67|2881.67|2881.67|2881.67|0
1639570480000|2021-12-15 12:14:40|2881.96|2881.96|2881.96|2881.96|2881.96|2881.96|2881.96|2881.96|0
1639570490000|2021-12-15 12:14:50|2882.01|2882.01|2881.97|2881.97|2882.01|2882.01|2881.97|2881.97|0
1639570500000|2021-12-15 12:15:00|2882.03|2882.03|2882.24|2882.24|2882.24|2882.24|2882.03|2882.03|0
1639570510000|2021-12-15 12:15:10|2882.19|2882.19|2882.6|2882.6|2882.6|2882.6|2882.19|2882.19|0
1639570530000|2021-12-15 12:15:30|2882.67|2882.67|2882.75|2882.75|2882.75|2882.75|2882.67|2882.67|0
1639570540000|2021-12-15 12:15:40|2883.16|2883.16|2883.16|2883.16|2883.16|2883.16|2883.16|2883.16|0
1639570560000|2021-12-15 12:16:00|2883.44|2883.44|2883.84|2883.84|2883.84|2883.84|2883.44|2883.44|0
1639570570000|2021-12-15 12:16:10|2884.13|2884.13|2884.13|2884.13|2884.13|2884.13|2884.13|2884.13|0
1639570590000|2021-12-15 12:16:30|2884.2|2884.2|2884.2|2884.2|2884.2|2884.2|2884.2|2884.2|0
1639570600000|2021-12-15 12:16:40|2884.32|2884.32|2884.32|2884.32|2884.32|2884.32|2884.32|2884.32|0
1639570610000|2021-12-15 12:16:50|2884.42|2884.42|2884.52|2884.52|2884.52|2884.52|2884.42|2884.42|0
1639570620000|2021-12-15 12:17:00|2884.54|2884.54|2884.55|2884.55|2884.55|2884.55|2884.54|2884.54|0
1639570630000|2021-12-15 12:17:10|2884.89|2884.89|2885.32|2885.32|2885.32|2885.32|2884.89|2884.89|0
1639570640000|2021-12-15 12:17:20|2885.43|2885.43|2885.43|2885.43|2885.43|2885.43|2885.43|2885.43|0
1639570650000|2021-12-15 12:17:30|2885.38|2885.38|2885.32|2885.32|2885.38|2885.38|2885.32|2885.32|0
1639570670000|2021-12-15 12:17:50|2885.24|2885.24|2885.17|2885.17|2885.24|2885.24|2885.17|2885.17|0
1639570680000|2021-12-15 12:18:00|2885.24|2885.24|2885.24|2885.24|2885.24|2885.24|2885.24|2885.24|0
1639570690000|2021-12-15 12:18:10|2885.34|2885.34|2885.34|2885.34|2885.34|2885.34|2885.34|2885.34|0
1639570700000|2021-12-15 12:18:20|2885.93|2885.93|2885.93|2885.93|2885.93|2885.93|2885.93|2885.93|0
1639570710000|2021-12-15 12:18:30|2885.99|2885.99|2886.39|2886.39|2886.39|2886.39|2885.99|2885.99|0
1639570720000|2021-12-15 12:18:40|2886.45|2886.45|2886.55|2886.55|2886.56|2886.56|2886.32|2886.32|0
1639570730000|2021-12-15 12:18:50|2886.42|2886.42|2886.17|2886.17|2886.42|2886.42|2886.02|2886.02|0
1639570750000|2021-12-15 12:19:10|2886.3|2886.3|2885.99|2885.99|2886.3|2886.3|2885.99|2885.99|0
1639570760000|2021-12-15 12:19:20|2886.03|2886.03|2886.03|2886.03|2886.03|2886.03|2886.03|2886.03|0
1639570770000|2021-12-15 12:19:30|2885.73|2885.73|2885.73|2885.73|2885.73|2885.73|2885.73|2885.73|0
1639570790000|2021-12-15 12:19:50|2885.63|2885.63|2885.63|2885.63|2885.63|2885.63|2885.63|2885.63|0
1639570810000|2021-12-15 12:20:10|2885.56|2885.56|2885.56|2885.56|2885.56|2885.56|2885.56|2885.56|0
1639570820000|2021-12-15 12:20:20|2885.49|2885.49|2885.49|2885.49|2885.49|2885.49|2885.49|2885.49|0
1639570830000|2021-12-15 12:20:30|2885.39|2885.39|2885.27|2885.27|2885.39|2885.39|2885.27|2885.27|0
1639570840000|2021-12-15 12:20:40|2885.31|2885.31|2885.31|2885.31|2885.31|2885.31|2885.31|2885.31|0
1639570860000|2021-12-15 12:21:00|2885.2|2885.2|2885.2|2885.2|2885.2|2885.2|2885.2|2885.2|0
1639570870000|2021-12-15 12:21:10|2885.22|2885.22|2885.21|2885.21|2885.22|2885.22|2885.21|2885.21|0
1639570880000|2021-12-15 12:21:20|2885.06|2885.06|2885.06|2885.06|2885.06|2885.06|2885.06|2885.06|0
1639570890000|2021-12-15 12:21:30|2885|2885|2884.93|2884.93|2885|2885|2884.93|2884.93|0
1639570920000|2021-12-15 12:22:00|2884.87|2884.87|2884.87|2884.87|2884.87|2884.87|2884.87|2884.87|0
1639570940000|2021-12-15 12:22:20|2884.83|2884.83|2884.79|2884.79|2884.83|2884.83|2884.79|2884.79|0
1639570950000|2021-12-15 12:22:30|2884.45|2884.45|2884.45|2884.45|2884.45|2884.45|2884.45|2884.45|0
1639570980000|2021-12-15 12:23:00|2884.52|2884.52|2884.52|2884.52|2884.52|2884.52|2884.52|2884.52|0
1639570990000|2021-12-15 12:23:10|2884.54|2884.54|2884.54|2884.54|2884.54|2884.54|2884.54|2884.54|0
1639571000000|2021-12-15 12:23:20|2884.49|2884.49|2884.49|2884.49|2884.49|2884.49|2884.49|2884.49|0
1639571010000|2021-12-15 12:23:30|2884.53|2884.53|2884.53|2884.53|2884.53|2884.53|2884.53|2884.53|0
1639571050000|2021-12-15 12:24:10|2884.39|2884.39|2884.19|2884.19|2884.39|2884.39|2884.19|2884.19|0
1639571080000|2021-12-15 12:24:40|2884.32|2884.32|2884.44|2884.44|2884.44|2884.44|2884.32|2884.32|0
1639571110000|2021-12-15 12:25:10|2884.33|2884.33|2884.22|2884.22|2884.33|2884.33|2884.22|2884.22|0
1639571120000|2021-12-15 12:25:20|2884.07|2884.07|2884.07|2884.07|2884.07|2884.07|2884.07|2884.07|0
1639571160000|2021-12-15 12:26:00|2883.93|2883.93|2883.32|2883.32|2883.93|2883.93|2883.32|2883.32|0
1639571170000|2021-12-15 12:26:10|2883.52|2883.52|2883.16|2883.16|2883.52|2883.52|2883.16|2883.16|0
1639571200000|2021-12-15 12:26:40|2883.06|2883.06|2882.77|2882.77|2883.06|2883.06|2882.77|2882.77|0
1639571210000|2021-12-15 12:26:50|2882.98|2882.98|2882.98|2882.98|2882.98|2882.98|2882.98|2882.98|0
1639571220000|2021-12-15 12:27:00|2883.05|2883.05|2883.07|2883.07|2883.07|2883.07|2883.05|2883.05|0
1639571230000|2021-12-15 12:27:10|2883.13|2883.13|2883.25|2883.25|2883.36|2883.36|2883.13|2883.13|0
1639571240000|2021-12-15 12:27:20|2883.3|2883.3|2883.36|2883.36|2883.36|2883.36|2883.19|2883.19|0
1639571250000|2021-12-15 12:27:30|2883.3|2883.3|2883.3|2883.3|2883.3|2883.3|2883.3|2883.3|0
1639571280000|2021-12-15 12:28:00|2883.18|2883.18|2883.24|2883.24|2883.24|2883.24|2883.18|2883.18|0
1639571290000|2021-12-15 12:28:10|2883.37|2883.37|2883.37|2883.37|2883.37|2883.37|2883.3|2883.3|0
1639571300000|2021-12-15 12:28:20|2883.32|2883.32|2883.29|2883.29|2883.32|2883.32|2883.29|2883.29|0
1639571310000|2021-12-15 12:28:30|2883.35|2883.35|2883.42|2883.42|2883.42|2883.42|2883.35|2883.35|0
1639571320000|2021-12-15 12:28:40|2883.35|2883.35|2883.35|2883.35|2883.35|2883.35|2883.35|2883.35|0
1639571330000|2021-12-15 12:28:50|2883.34|2883.34|2883.34|2883.34|2883.34|2883.34|2883.34|2883.34|0
1639571340000|2021-12-15 12:29:00|2883.38|2883.38|2884.43|2884.43|2884.56|2884.56|2883.38|2883.38|0
1639571350000|2021-12-15 12:29:10|2884.71|2884.71|2884.43|2884.43|2884.71|2884.71|2884.43|2884.43|0
1639571360000|2021-12-15 12:29:20|2884.37|2884.37|2884.23|2884.23|2884.37|2884.37|2884.23|2884.23|0
1639571370000|2021-12-15 12:29:30|2883.94|2883.94|2884|2884|2884|2884|2883.94|2883.94|0
1639571390000|2021-12-15 12:29:50|2884.13|2884.13|2884.13|2884.13|2884.13|2884.13|2884.13|2884.13|0
1639571400000|2021-12-15 12:30:00|2884.07|2884.07|2884.13|2884.13|2884.47|2884.47|2884.06|2884.06|0
1639571410000|2021-12-15 12:30:10|2883.98|2883.98|2883.84|2883.84|2884.05|2884.05|2883.84|2883.84|0
1639571420000|2021-12-15 12:30:20|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|0
1639571430000|2021-12-15 12:30:30|2884.25|2884.25|2884.43|2884.43|2884.43|2884.43|2884.25|2884.25|0
1639571440000|2021-12-15 12:30:40|2884.49|2884.49|2884.3|2884.3|2884.56|2884.56|2884.3|2884.3|0
1639571450000|2021-12-15 12:30:50|2884.24|2884.24|2884.21|2884.21|2884.32|2884.32|2884.21|2884.21|0
1639571470000|2021-12-15 12:31:10|2883.98|2883.98|2883.98|2883.98|2883.98|2883.98|2883.98|2883.98|0
1639571500000|2021-12-15 12:31:40|2884.12|2884.12|2884.12|2884.12|2884.12|2884.12|2884.12|2884.12|0
1639571520000|2021-12-15 12:32:00|2884.17|2884.17|2884.29|2884.29|2884.29|2884.29|2884.17|2884.17|0
1639571530000|2021-12-15 12:32:10|2884.5|2884.5|2884.29|2884.29|2884.5|2884.5|2884.29|2884.29|0
1639571590000|2021-12-15 12:33:10|2884.58|2884.58|2884.58|2884.58|2884.58|2884.58|2884.58|2884.58|0
1639571610000|2021-12-15 12:33:30|2884.51|2884.51|2884.58|2884.58|2884.58|2884.58|2884.51|2884.51|0
1639571630000|2021-12-15 12:33:50|2884.56|2884.56|2884.56|2884.56|2884.56|2884.56|2884.27|2884.27|0
1639571640000|2021-12-15 12:34:00|2884.62|2884.62|2884.62|2884.62|2884.62|2884.62|2884.62|2884.62|0
1639571650000|2021-12-15 12:34:10|2884.51|2884.51|2884.57|2884.57|2884.57|2884.57|2884.51|2884.51|0
1639571670000|2021-12-15 12:34:30|2884.51|2884.51|2884.71|2884.71|2884.71|2884.71|2884.51|2884.51|0
1639571690000|2021-12-15 12:34:50|2884.56|2884.56|2884.56|2884.56|2884.58|2884.58|2884.56|2884.56|0
1639571710000|2021-12-15 12:35:10|2884.76|2884.76|2884.76|2884.76|2884.76|2884.76|2884.76|2884.76|0
1639571750000|2021-12-15 12:35:50|2884.48|2884.48|2884.4|2884.4|2884.48|2884.48|2884.4|2884.4|0
1639571760000|2021-12-15 12:36:00|2884.46|2884.46|2883.94|2883.94|2884.46|2884.46|2883.94|2883.94|0
1639571780000|2021-12-15 12:36:20|2883.81|2883.81|2883.69|2883.69|2883.81|2883.81|2883.69|2883.69|0
1639571790000|2021-12-15 12:36:30|2883.57|2883.57|2883.42|2883.42|2883.57|2883.57|2883.42|2883.42|0
1639571800000|2021-12-15 12:36:40|2883.71|2883.71|2883.54|2883.54|2883.71|2883.71|2883.42|2883.42|0
1639571810000|2021-12-15 12:36:50|2883.42|2883.42|2883.42|2883.42|2883.42|2883.42|2883.42|2883.42|0
1639571830000|2021-12-15 12:37:10|2883.29|2883.29|2883.29|2883.29|2883.36|2883.36|2883.22|2883.22|0
1639571840000|2021-12-15 12:37:20|2883.14|2883.14|2883.14|2883.14|2883.14|2883.14|2883.14|2883.14|0
1639571850000|2021-12-15 12:37:30|2882.86|2882.86|2882.65|2882.65|2882.86|2882.86|2882.57|2882.57|0
1639571860000|2021-12-15 12:37:40|2883.22|2883.22|2883.14|2883.14|2883.22|2883.22|2883.14|2883.14|0
1639571870000|2021-12-15 12:37:50|2883.21|2883.21|2883.31|2883.31|2883.31|2883.31|2883.21|2883.21|0
1639571880000|2021-12-15 12:38:00|2882.74|2882.74|2882.71|2882.71|2882.74|2882.74|2882.71|2882.71|0
1639571890000|2021-12-15 12:38:10|2882.58|2882.58|2882.58|2882.58|2882.58|2882.58|2882.58|2882.58|0
1639571910000|2021-12-15 12:38:30|2882.64|2882.64|2882.64|2882.64|2882.64|2882.64|2882.64|2882.64|0
1639571920000|2021-12-15 12:38:40|2882.52|2882.52|2882.46|2882.46|2882.52|2882.52|2882.46|2882.46|0
1639571930000|2021-12-15 12:38:50|2882.4|2882.4|2882.4|2882.4|2882.4|2882.4|2882.4|2882.4|0
1639571940000|2021-12-15 12:39:00|2882.97|2882.97|2882.97|2882.97|2882.97|2882.97|2882.97|2882.97|0
1639571950000|2021-12-15 12:39:10|2883.11|2883.11|2883.06|2883.06|2883.11|2883.11|2883.06|2883.06|0
1639571960000|2021-12-15 12:39:20|2883.17|2883.17|2883.17|2883.17|2883.17|2883.17|2883.17|2883.17|0
1639571970000|2021-12-15 12:39:30|2883.05|2883.05|2883.05|2883.05|2883.05|2883.05|2883.05|2883.05|0
1639571990000|2021-12-15 12:39:50|2883.1|2883.1|2883.1|2883.1|2883.1|2883.1|2883.1|2883.1|0
1639572040000|2021-12-15 12:40:40|2883.04|2883.04|2882.97|2882.97|2883.04|2883.04|2882.97|2882.97|0
1639572050000|2021-12-15 12:40:50|2883.12|2883.12|2882.49|2882.49|2883.27|2883.27|2882.49|2882.49|0
1639572060000|2021-12-15 12:41:00|2882.39|2882.39|2882.24|2882.24|2882.39|2882.39|2882.24|2882.24|0
1639572070000|2021-12-15 12:41:10|2882.1|2882.1|2882.1|2882.1|2882.1|2882.1|2882.1|2882.1|0
1639572080000|2021-12-15 12:41:20|2882.16|2882.16|2881.96|2881.96|2882.16|2882.16|2881.96|2881.96|0
1639572090000|2021-12-15 12:41:30|2881.9|2881.9|2881.9|2881.9|2881.9|2881.9|2881.9|2881.9|0
1639572100000|2021-12-15 12:41:40|2882.19|2882.19|2882.19|2882.19|2882.19|2882.19|2882.19|2882.19|0
1639572110000|2021-12-15 12:41:50|2882.09|2882.09|2882.09|2882.09|2882.09|2882.09|2882.09|2882.09|0
1639572120000|2021-12-15 12:42:00|2881.97|2881.97|2881.83|2881.83|2881.97|2881.97|2881.83|2881.83|0
1639572140000|2021-12-15 12:42:20|2881.72|2881.72|2881.72|2881.72|2881.72|2881.72|2881.72|2881.72|0
1639572150000|2021-12-15 12:42:30|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|0
1639572160000|2021-12-15 12:42:40|2881.74|2881.74|2881.74|2881.74|2881.74|2881.74|2881.68|2881.68|0
1639572170000|2021-12-15 12:42:50|2881.43|2881.43|2881.43|2881.43|2881.43|2881.43|2881.43|2881.43|0
1639572180000|2021-12-15 12:43:00|2881.36|2881.36|2881.32|2881.32|2881.36|2881.36|2881.32|2881.32|0
1639572190000|2021-12-15 12:43:10|2881.27|2881.27|2881.1|2881.1|2881.27|2881.27|2881.1|2881.1|0
1639572220000|2021-12-15 12:43:40|2881.16|2881.16|2881.23|2881.23|2881.23|2881.23|2881.1|2881.1|0
1639572230000|2021-12-15 12:43:50|2881.21|2881.21|2881.21|2881.21|2881.21|2881.21|2881.21|2881.21|0
1639572240000|2021-12-15 12:44:00|2881.15|2881.15|2881.03|2881.03|2881.15|2881.15|2881.03|2881.03|0
1639572250000|2021-12-15 12:44:10|2881.09|2881.09|2881.2|2881.2|2881.2|2881.2|2881.09|2881.09|0
1639572260000|2021-12-15 12:44:20|2881.26|2881.26|2881.26|2881.26|2881.26|2881.26|2881.26|2881.26|0
1639572270000|2021-12-15 12:44:30|2881.32|2881.32|2881.04|2881.04|2881.32|2881.32|2881.04|2881.04|0
1639572310000|2021-12-15 12:45:10|2881.19|2881.19|2881.23|2881.23|2881.23|2881.23|2880.97|2880.97|0
1639572320000|2021-12-15 12:45:20|2881.38|2881.38|2881.44|2881.44|2881.54|2881.54|2881.38|2881.38|0
1639572350000|2021-12-15 12:45:50|2881.59|2881.59|2881.8|2881.8|2881.8|2881.8|2881.59|2881.59|0
1639572360000|2021-12-15 12:46:00|2882.03|2882.03|2882.09|2882.09|2882.16|2882.16|2882.03|2882.03|0
1639572370000|2021-12-15 12:46:10|2882.03|2882.03|2882.03|2882.03|2882.16|2882.16|2881.91|2881.91|0
1639572380000|2021-12-15 12:46:20|2882.48|2882.48|2882.53|2882.53|2882.53|2882.53|2882.48|2882.48|0
1639572390000|2021-12-15 12:46:30|2882.5|2882.5|2882.68|2882.68|2882.68|2882.68|2882.5|2882.5|0
1639572430000|2021-12-15 12:47:10|2882.62|2882.62|2882.62|2882.62|2882.62|2882.62|2882.62|2882.62|0
1639572440000|2021-12-15 12:47:20|2882.61|2882.61|2882.61|2882.61|2882.61|2882.61|2882.61|2882.61|0
1639572460000|2021-12-15 12:47:40|2882.76|2882.76|2882.47|2882.47|2882.76|2882.76|2882.47|2882.47|0
1639572470000|2021-12-15 12:47:50|2882.17|2882.17|2882.17|2882.17|2882.17|2882.17|2882.17|2882.17|0
1639572480000|2021-12-15 12:48:00|2882.11|2882.11|2882.11|2882.11|2882.11|2882.11|2882.11|2882.11|0
1639572510000|2021-12-15 12:48:30|2882.17|2882.17|2882.17|2882.17|2882.17|2882.17|2882.17|2882.17|0
1639572520000|2021-12-15 12:48:40|2882.06|2882.06|2881.93|2881.93|2882.06|2882.06|2881.93|2881.93|0
1639572530000|2021-12-15 12:48:50|2881.98|2881.98|2881.98|2881.98|2881.98|2881.98|2881.98|2881.98|0
1639572540000|2021-12-15 12:49:00|2881.84|2881.84|2881.72|2881.72|2881.84|2881.84|2881.72|2881.72|0
1639572560000|2021-12-15 12:49:20|2881.6|2881.6|2881.42|2881.42|2881.71|2881.71|2881.42|2881.42|0
1639572580000|2021-12-15 12:49:40|2881.32|2881.32|2881.34|2881.34|2881.44|2881.44|2881.32|2881.32|0
1639572620000|2021-12-15 12:50:20|2881.11|2881.11|2881.11|2881.11|2881.11|2881.11|2881.11|2881.11|0
1639572640000|2021-12-15 12:50:40|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|0
1639572650000|2021-12-15 12:50:50|2881.04|2881.04|2880.73|2880.73|2881.04|2881.04|2880.73|2880.73|0
1639572670000|2021-12-15 12:51:10|2880.61|2880.61|2880.61|2880.61|2880.61|2880.61|2880.61|2880.61|0
1639572680000|2021-12-15 12:51:20|2880.9|2880.9|2880.9|2880.9|2880.9|2880.9|2880.9|2880.9|0
1639572690000|2021-12-15 12:51:30|2880.79|2880.79|2880.98|2880.98|2880.98|2880.98|2880.65|2880.65|0
1639572700000|2021-12-15 12:51:40|2880.93|2880.93|2880.76|2880.76|2880.93|2880.93|2880.76|2880.76|0
1639572710000|2021-12-15 12:51:50|2880.7|2880.7|2880.7|2880.7|2880.76|2880.76|2880.7|2880.7|0
1639572720000|2021-12-15 12:52:00|2880.65|2880.65|2880.65|2880.65|2880.65|2880.65|2880.65|2880.65|0
1639572730000|2021-12-15 12:52:10|2880.59|2880.59|2880.59|2880.59|2880.59|2880.59|2880.59|2880.59|0
1639572740000|2021-12-15 12:52:20|2880.46|2880.46|2880.46|2880.46|2880.46|2880.46|2880.46|2880.46|0
1639572760000|2021-12-15 12:52:40|2880.57|2880.57|2880.57|2880.57|2880.57|2880.57|2880.57|2880.57|0
1639572770000|2021-12-15 12:52:50|2880.45|2880.45|2880.2|2880.2|2880.45|2880.45|2880.2|2880.2|0
1639572790000|2021-12-15 12:53:10|2880.45|2880.45|2880.69|2880.69|2880.69|2880.69|2880.45|2880.45|0
1639572820000|2021-12-15 12:53:40|2880.63|2880.63|2880.79|2880.79|2880.79|2880.79|2880.56|2880.56|0
1639572830000|2021-12-15 12:53:50|2880.73|2880.73|2880.58|2880.58|2880.73|2880.73|2880.58|2880.58|0
1639572840000|2021-12-15 12:54:00|2880.52|2880.52|2880.37|2880.37|2880.52|2880.52|2880.37|2880.37|0
1639572850000|2021-12-15 12:54:10|2880.43|2880.43|2880.49|2880.49|2880.49|2880.49|2880.43|2880.43|0
1639572860000|2021-12-15 12:54:20|2880.6|2880.6|2880.71|2880.71|2880.71|2880.71|2880.6|2880.6|0
1639572880000|2021-12-15 12:54:40|2880.42|2880.42|2880.27|2880.27|2880.42|2880.42|2880.27|2880.27|0
1639572890000|2021-12-15 12:54:50|2880.14|2880.14|2880.14|2880.14|2880.14|2880.14|2880.14|2880.14|0
1639572900000|2021-12-15 12:55:00|2880.42|2880.42|2880.41|2880.41|2880.71|2880.71|2880.41|2880.41|0
1639572910000|2021-12-15 12:55:10|2880.62|2880.62|2880.49|2880.49|2880.62|2880.62|2880.49|2880.49|0
1639572930000|2021-12-15 12:55:30|2880.61|2880.61|2880.61|2880.61|2880.61|2880.61|2880.61|2880.61|0
1639572940000|2021-12-15 12:55:40|2880.73|2880.73|2880.73|2880.73|2880.73|2880.73|2880.73|2880.73|0
1639572950000|2021-12-15 12:55:50|2880.8|2880.8|2880.86|2880.86|2880.86|2880.86|2880.8|2880.8|0
1639572960000|2021-12-15 12:56:00|2880.99|2880.99|2880.98|2880.98|2880.99|2880.99|2880.98|2880.98|0
1639572970000|2021-12-15 12:56:10|2881.04|2881.04|2881.04|2881.04|2881.04|2881.04|2881.04|2881.04|0
1639572980000|2021-12-15 12:56:20|2881|2881|2881.07|2881.07|2881.07|2881.07|2881|2881|0
1639573040000|2021-12-15 12:57:20|2881|2881|2880.93|2880.93|2881|2881|2880.93|2880.93|0
1639573050000|2021-12-15 12:57:30|2880.64|2880.64|2880.58|2880.58|2880.64|2880.64|2880.58|2880.58|0
1639573070000|2021-12-15 12:57:50|2880.51|2880.51|2880.24|2880.24|2880.51|2880.51|2880.24|2880.24|0
1639573080000|2021-12-15 12:58:00|2880.04|2880.04|2879.99|2879.99|2880.04|2880.04|2879.99|2879.99|0
1639573090000|2021-12-15 12:58:10|2879.97|2879.97|2879.97|2879.97|2879.97|2879.97|2879.97|2879.97|0
1639573110000|2021-12-15 12:58:30|2879.95|2879.95|2879.87|2879.87|2879.95|2879.95|2879.84|2879.84|0
1639573120000|2021-12-15 12:58:40|2879.82|2879.82|2879.7|2879.7|2879.82|2879.82|2879.7|2879.7|0
1639573130000|2021-12-15 12:58:50|2879.67|2879.67|2879.61|2879.61|2879.67|2879.67|2879.61|2879.61|0
1639573150000|2021-12-15 12:59:10|2879.65|2879.65|2879.52|2879.52|2879.65|2879.65|2879.52|2879.52|0
1639573160000|2021-12-15 12:59:20|2879.65|2879.65|2879.65|2879.65|2879.65|2879.65|2879.65|2879.65|0
1639573170000|2021-12-15 12:59:30|2879.52|2879.52|2879.37|2879.37|2879.52|2879.52|2879.33|2879.33|0
1639573180000|2021-12-15 12:59:40|2879.5|2879.5|2879.43|2879.43|2879.5|2879.5|2879.43|2879.43|0
1639573210000|2021-12-15 13:00:10|2879.29|2879.29|2878.53|2878.53|2879.29|2879.29|2878.53|2878.53|0
1639573220000|2021-12-15 13:00:20|2878.59|2878.59|2878.52|2878.52|2878.65|2878.65|2878.52|2878.52|0
1639573230000|2021-12-15 13:00:30|2878.46|2878.46|2878.46|2878.46|2878.52|2878.52|2878.46|2878.46|0
1639573240000|2021-12-15 13:00:40|2878.65|2878.65|2878.52|2878.52|2878.65|2878.65|2878.52|2878.52|0
1639573260000|2021-12-15 13:01:00|2878.58|2878.58|2878.17|2878.17|2878.58|2878.58|2878.17|2878.17|0
1639573270000|2021-12-15 13:01:10|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|0
1639573290000|2021-12-15 13:01:30|2878.23|2878.23|2878.37|2878.37|2878.37|2878.37|2878.01|2878.01|0
1639573300000|2021-12-15 13:01:40|2878.5|2878.5|2878.08|2878.08|2878.5|2878.5|2878.08|2878.08|0
1639573310000|2021-12-15 13:01:50|2878.12|2878.12|2878.12|2878.12|2878.12|2878.12|2878.06|2878.06|0
1639573320000|2021-12-15 13:02:00|2878.08|2878.08|2878.05|2878.05|2878.08|2878.08|2878.05|2878.05|0
1639573330000|2021-12-15 13:02:10|2877.93|2877.93|2877.64|2877.64|2877.93|2877.93|2877.64|2877.64|0
1639573340000|2021-12-15 13:02:20|2877.39|2877.39|2876.98|2876.98|2877.39|2877.39|2876.98|2876.98|0
1639573350000|2021-12-15 13:02:30|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|0
1639573360000|2021-12-15 13:02:40|2876.68|2876.68|2876.67|2876.67|2876.73|2876.73|2876.67|2876.67|0
1639573370000|2021-12-15 13:02:50|2876.57|2876.57|2876.37|2876.37|2876.57|2876.57|2876.37|2876.37|0
1639573380000|2021-12-15 13:03:00|2876.24|2876.24|2876|2876|2876.24|2876.24|2876|2876|0
1639573400000|2021-12-15 13:03:20|2875.7|2875.7|2875.7|2875.7|2875.7|2875.7|2875.7|2875.7|0
1639573420000|2021-12-15 13:03:40|2875.6|2875.6|2875.42|2875.42|2875.6|2875.6|2875.42|2875.42|0
1639573430000|2021-12-15 13:03:50|2875.36|2875.36|2875.29|2875.29|2875.36|2875.36|2875.23|2875.23|0
1639573440000|2021-12-15 13:04:00|2875.36|2875.36|2875.29|2875.29|2875.36|2875.36|2875.29|2875.29|0
1639573480000|2021-12-15 13:04:40|2875.19|2875.19|2874.9|2874.9|2875.19|2875.19|2874.9|2874.9|0
1639573500000|2021-12-15 13:05:00|2875.13|2875.13|2875.13|2875.13|2875.13|2875.13|2875.13|2875.13|0
1639573510000|2021-12-15 13:05:10|2875.42|2875.42|2875.35|2875.35|2875.64|2875.64|2875.35|2875.35|0
1639573530000|2021-12-15 13:05:30|2875.01|2875.01|2874.64|2874.64|2875.01|2875.01|2874.53|2874.53|0
1639573540000|2021-12-15 13:05:40|2874.71|2874.71|2874.06|2874.06|2874.71|2874.71|2874.06|2874.06|0
1639573560000|2021-12-15 13:06:00|2873.93|2873.93|2874.31|2874.31|2874.31|2874.31|2873.87|2873.87|0
1639573570000|2021-12-15 13:06:10|2874.02|2874.02|2874.09|2874.09|2874.09|2874.09|2874.02|2874.02|0
1639573580000|2021-12-15 13:06:20|2874.38|2874.38|2874.38|2874.38|2874.38|2874.38|2874.38|2874.38|0
1639573590000|2021-12-15 13:06:30|2874.1|2874.1|2874.1|2874.1|2874.1|2874.1|2874.1|2874.1|0
1639573600000|2021-12-15 13:06:40|2874.38|2874.38|2873.74|2873.74|2874.38|2874.38|2873.74|2873.74|0
1639573610000|2021-12-15 13:06:50|2873.6|2873.6|2873.78|2873.78|2873.78|2873.78|2873.6|2873.6|0
1639573620000|2021-12-15 13:07:00|2873.74|2873.74|2873.6|2873.6|2873.74|2873.74|2873.6|2873.6|0
1639573630000|2021-12-15 13:07:10|2873.67|2873.67|2873.83|2873.83|2873.83|2873.83|2873.61|2873.61|0
1639573640000|2021-12-15 13:07:20|2873.77|2873.77|2873.83|2873.83|2873.94|2873.94|2873.77|2873.77|0
1639573650000|2021-12-15 13:07:30|2873.95|2873.95|2873.95|2873.95|2873.95|2873.95|2873.95|2873.95|0
1639573660000|2021-12-15 13:07:40|2874.06|2874.06|2874.01|2874.01|2874.06|2874.06|2873.72|2873.72|0
1639573670000|2021-12-15 13:07:50|2874.12|2874.12|2874.12|2874.12|2874.12|2874.12|2874.12|2874.12|0
1639573680000|2021-12-15 13:08:00|2874.01|2874.01|2873.57|2873.57|2874.06|2874.06|2873.57|2873.57|0
1639573690000|2021-12-15 13:08:10|2873.67|2873.67|2873.46|2873.46|2873.67|2873.67|2873.46|2873.46|0
1639573700000|2021-12-15 13:08:20|2873.53|2873.53|2873.48|2873.48|2873.53|2873.53|2873.48|2873.48|0
1639573710000|2021-12-15 13:08:30|2873.38|2873.38|2873.32|2873.32|2873.38|2873.38|2873.26|2873.26|0
1639573720000|2021-12-15 13:08:40|2873.25|2873.25|2873.32|2873.32|2873.32|2873.32|2873.25|2873.25|0
1639573730000|2021-12-15 13:08:50|2873.19|2873.19|2873.19|2873.19|2873.19|2873.19|2873.19|2873.19|0
1639573740000|2021-12-15 13:09:00|2873.3|2873.3|2873.17|2873.17|2873.3|2873.3|2873.17|2873.17|0
1639573750000|2021-12-15 13:09:10|2873.11|2873.11|2873.11|2873.11|2873.24|2873.24|2873.11|2873.11|0
1639573760000|2021-12-15 13:09:20|2873.14|2873.14|2873.14|2873.14|2873.14|2873.14|2873.14|2873.14|0
1639573790000|2021-12-15 13:09:50|2873.03|2873.03|2872.75|2872.75|2873.03|2873.03|2872.75|2872.75|0
1639573800000|2021-12-15 13:10:00|2872.47|2872.47|2872.8|2872.8|2872.8|2872.8|2872.47|2872.47|0
1639573820000|2021-12-15 13:10:20|2872.86|2872.86|2873.06|2873.06|2873.06|2873.06|2872.86|2872.86|0
1639573830000|2021-12-15 13:10:30|2873.1|2873.1|2873.02|2873.02|2873.24|2873.24|2873.01|2873.01|0
1639573840000|2021-12-15 13:10:40|2873.07|2873.07|2873.26|2873.26|2873.26|2873.26|2873.07|2873.07|0
1639573870000|2021-12-15 13:11:10|2873.15|2873.15|2873.15|2873.15|2873.15|2873.15|2873.15|2873.15|0
1639573890000|2021-12-15 13:11:30|2873.27|2873.27|2873.15|2873.15|2873.27|2873.27|2873.15|2873.15|0
1639573910000|2021-12-15 13:11:50|2873.36|2873.36|2873.36|2873.36|2873.36|2873.36|2873.36|2873.36|0
1639573930000|2021-12-15 13:12:10|2873.29|2873.29|2872.66|2872.66|2873.29|2873.29|2872.66|2872.66|0
1639573950000|2021-12-15 13:12:30|2872.76|2872.76|2872.87|2872.87|2872.87|2872.87|2872.76|2872.76|0
1639573960000|2021-12-15 13:12:40|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|0
1639573970000|2021-12-15 13:12:50|2872.77|2872.77|2872.77|2872.77|2872.77|2872.77|2872.77|2872.77|0
1639573990000|2021-12-15 13:13:10|2872.53|2872.53|2872.53|2872.53|2872.53|2872.53|2872.53|2872.53|0
1639574000000|2021-12-15 13:13:20|2872.28|2872.28|2872.28|2872.28|2872.28|2872.28|2872.28|2872.28|0
1639574020000|2021-12-15 13:13:40|2872.35|2872.35|2872.22|2872.22|2872.35|2872.35|2872.22|2872.22|0
1639574030000|2021-12-15 13:13:50|2872.17|2872.17|2872.3|2872.3|2872.36|2872.36|2872.17|2872.17|0
1639574040000|2021-12-15 13:14:00|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|0
1639574060000|2021-12-15 13:14:20|2872.5|2872.5|2872.22|2872.22|2872.5|2872.5|2872.22|2872.22|0
1639574070000|2021-12-15 13:14:30|2872.36|2872.36|2871.79|2871.79|2872.36|2872.36|2871.79|2871.79|0
1639574080000|2021-12-15 13:14:40|2872.01|2872.01|2872.01|2872.01|2872.01|2872.01|2872.01|2872.01|0
1639574090000|2021-12-15 13:14:50|2871.9|2871.9|2871.85|2871.85|2871.92|2871.92|2871.85|2871.85|0
1639574100000|2021-12-15 13:15:00|2871.8|2871.8|2872.02|2872.02|2872.09|2872.09|2871.8|2871.8|0
1639574130000|2021-12-15 13:15:30|2871.95|2871.95|2871.89|2871.89|2871.95|2871.95|2871.89|2871.89|0
1639574140000|2021-12-15 13:15:40|2871.75|2871.75|2871.69|2871.69|2871.75|2871.75|2871.56|2871.56|0
1639574150000|2021-12-15 13:15:50|2871.52|2871.52|2871.52|2871.52|2871.52|2871.52|2871.52|2871.52|0
1639574160000|2021-12-15 13:16:00|2871.72|2871.72|2871.66|2871.66|2871.72|2871.72|2871.66|2871.66|0
1639574190000|2021-12-15 13:16:30|2871.51|2871.51|2871.38|2871.38|2871.51|2871.51|2871.38|2871.38|0
1639574200000|2021-12-15 13:16:40|2871.44|2871.44|2871.44|2871.44|2871.44|2871.44|2871.44|2871.44|0
1639574220000|2021-12-15 13:17:00|2871.41|2871.41|2871.48|2871.48|2871.48|2871.48|2871.41|2871.41|0
1639574230000|2021-12-15 13:17:10|2871.44|2871.44|2871.4|2871.4|2871.44|2871.44|2871.3|2871.3|0
1639574240000|2021-12-15 13:17:20|2871.32|2871.32|2871.32|2871.32|2871.32|2871.32|2871.32|2871.32|0
1639574250000|2021-12-15 13:17:30|2871.61|2871.61|2871.32|2871.32|2871.61|2871.61|2871.32|2871.32|0
1639574270000|2021-12-15 13:17:50|2871.57|2871.57|2871.23|2871.23|2871.69|2871.69|2871.23|2871.23|0
1639574280000|2021-12-15 13:18:00|2871.35|2871.35|2871.78|2871.78|2871.78|2871.78|2871.35|2871.35|0
1639574290000|2021-12-15 13:18:10|2871.9|2871.9|2871.97|2871.97|2871.97|2871.97|2871.9|2871.9|0
1639574330000|2021-12-15 13:18:50|2871.69|2871.69|2872.12|2872.12|2872.12|2872.12|2871.64|2871.64|0
1639574340000|2021-12-15 13:19:00|2871.92|2871.92|2871.45|2871.45|2871.92|2871.92|2871.45|2871.45|0
1639574350000|2021-12-15 13:19:10|2871.35|2871.35|2871.45|2871.45|2871.56|2871.56|2871.21|2871.21|0
1639574360000|2021-12-15 13:19:20|2871.42|2871.42|2871.31|2871.31|2871.42|2871.42|2871.31|2871.31|0
1639574370000|2021-12-15 13:19:30|2871.03|2871.03|2870.76|2870.76|2871.03|2871.03|2870.76|2870.76|0
1639574380000|2021-12-15 13:19:40|2870.83|2870.83|2870.83|2870.83|2870.83|2870.83|2870.83|2870.83|0
1639574400000|2021-12-15 13:20:00|2870.71|2870.71|2871.53|2871.53|2871.53|2871.53|2870.71|2870.71|0
1639574410000|2021-12-15 13:20:10|2871.65|2871.65|2871.76|2871.76|2871.76|2871.76|2871.65|2871.65|0
1639574430000|2021-12-15 13:20:30|2872|2872|2872.06|2872.06|2872.06|2872.06|2872|2872|0
1639574440000|2021-12-15 13:20:40|2872.13|2872.13|2872.13|2872.13|2872.13|2872.13|2872.13|2872.13|0
1639574450000|2021-12-15 13:20:50|2872.28|2872.28|2872.06|2872.06|2872.28|2872.28|2871.99|2871.99|0
1639574460000|2021-12-15 13:21:00|2872.03|2872.03|2871.46|2871.46|2872.03|2872.03|2871.17|2871.17|0
1639574470000|2021-12-15 13:21:10|2871.45|2871.45|2871.45|2871.45|2871.45|2871.45|2871.45|2871.45|0
1639574480000|2021-12-15 13:21:20|2871.38|2871.38|2871.41|2871.41|2871.45|2871.45|2871.38|2871.38|0
1639574490000|2021-12-15 13:21:30|2871.38|2871.38|2871.46|2871.46|2871.58|2871.58|2871.38|2871.38|0
1639574500000|2021-12-15 13:21:40|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|0
1639574510000|2021-12-15 13:21:50|2870.87|2870.87|2870.99|2870.99|2870.99|2870.99|2870.87|2870.87|0
1639574530000|2021-12-15 13:22:10|2871.14|2871.14|2870.84|2870.84|2871.71|2871.71|2870.79|2870.79|0
1639574540000|2021-12-15 13:22:20|2870.97|2870.97|2871.24|2871.24|2871.24|2871.24|2870.97|2870.97|0
1639574570000|2021-12-15 13:22:50|2871.11|2871.11|2871.11|2871.11|2871.11|2871.11|2871.11|2871.11|0
1639574580000|2021-12-15 13:23:00|2870.97|2870.97|2870.53|2870.53|2870.97|2870.97|2870.53|2870.53|0
1639574590000|2021-12-15 13:23:10|2870.55|2870.55|2870.63|2870.63|2870.67|2870.67|2870.55|2870.55|0
1639574600000|2021-12-15 13:23:20|2870.75|2870.75|2870.75|2870.75|2870.75|2870.75|2870.75|2870.75|0
1639574610000|2021-12-15 13:23:30|2870.96|2870.96|2871.53|2871.53|2871.53|2871.53|2870.96|2870.96|0
1639574620000|2021-12-15 13:23:40|2871.45|2871.45|2870.94|2870.94|2871.45|2871.45|2870.88|2870.88|0
1639574630000|2021-12-15 13:23:50|2871.01|2871.01|2871.13|2871.13|2871.13|2871.13|2871.01|2871.01|0
1639574640000|2021-12-15 13:24:00|2871.25|2871.25|2871.25|2871.25|2871.25|2871.25|2871.25|2871.25|0
1639574650000|2021-12-15 13:24:10|2871.03|2871.03|2871.37|2871.37|2871.6|2871.6|2871.03|2871.03|0
1639574660000|2021-12-15 13:24:20|2871.43|2871.43|2871.55|2871.55|2871.55|2871.55|2871.43|2871.43|0
1639574670000|2021-12-15 13:24:30|2871.43|2871.43|2871.68|2871.68|2871.68|2871.68|2871.43|2871.43|0
1639574680000|2021-12-15 13:24:40|2871.8|2871.8|2871.8|2871.8|2871.8|2871.8|2871.8|2871.8|0
1639574690000|2021-12-15 13:24:50|2871.82|2871.82|2871.82|2871.82|2871.82|2871.82|2871.82|2871.82|0
1639574700000|2021-12-15 13:25:00|2871.75|2871.75|2871.87|2871.87|2871.87|2871.87|2871.75|2871.75|0
1639574710000|2021-12-15 13:25:10|2872.36|2872.36|2872.17|2872.17|2872.36|2872.36|2872.17|2872.17|0
1639574720000|2021-12-15 13:25:20|2872.29|2872.29|2872.17|2872.17|2872.29|2872.29|2872.17|2872.17|0
1639574730000|2021-12-15 13:25:30|2872.29|2872.29|2872.29|2872.29|2872.29|2872.29|2872.29|2872.29|0
1639574740000|2021-12-15 13:25:40|2872|2872|2872.04|2872.04|2872.29|2872.29|2872|2872|0
1639574760000|2021-12-15 13:26:00|2872.16|2872.16|2872.16|2872.16|2872.16|2872.16|2872.16|2872.16|0
1639574770000|2021-12-15 13:26:10|2872.44|2872.44|2873.06|2873.06|2873.13|2873.13|2872.44|2872.44|0
1639574780000|2021-12-15 13:26:20|2873.13|2873.13|2873.01|2873.01|2873.19|2873.19|2873.01|2873.01|0
1639574790000|2021-12-15 13:26:30|2873.29|2873.29|2873.68|2873.68|2873.68|2873.68|2873.29|2873.29|0
1639574820000|2021-12-15 13:27:00|2874.18|2874.18|2874.18|2874.18|2874.18|2874.18|2874.18|2874.18|0
1639574830000|2021-12-15 13:27:10|2874.06|2874.06|2874.11|2874.11|2874.11|2874.11|2873.82|2873.82|0
1639574840000|2021-12-15 13:27:20|2874|2874|2874|2874|2874|2874|2874|2874|0
1639574850000|2021-12-15 13:27:30|2874.12|2874.12|2874.29|2874.29|2874.29|2874.29|2874.01|2874.01|0
1639574860000|2021-12-15 13:27:40|2874.41|2874.41|2874.41|2874.41|2874.41|2874.41|2874.41|2874.41|0
1639574870000|2021-12-15 13:27:50|2874.17|2874.17|2874.07|2874.07|2874.17|2874.17|2873.94|2873.94|0
1639574880000|2021-12-15 13:28:00|2874.2|2874.2|2873.73|2873.73|2874.2|2874.2|2873.73|2873.73|0
1639574890000|2021-12-15 13:28:10|2873.96|2873.96|2873.84|2873.84|2873.96|2873.96|2873.35|2873.35|0
1639574900000|2021-12-15 13:28:20|2873.96|2873.96|2873.9|2873.9|2873.96|2873.96|2873.84|2873.84|0
1639574910000|2021-12-15 13:28:30|2874.03|2874.03|2874.22|2874.22|2874.32|2874.32|2874.03|2874.03|0
1639574920000|2021-12-15 13:28:40|2874.35|2874.35|2873.82|2873.82|2874.35|2874.35|2873.65|2873.65|0
1639574930000|2021-12-15 13:28:50|2873.58|2873.58|2873.08|2873.08|2873.58|2873.58|2873.08|2873.08|0
1639574940000|2021-12-15 13:29:00|2873.19|2873.19|2873.37|2873.37|2873.37|2873.37|2873.19|2873.19|0
1639574950000|2021-12-15 13:29:10|2873.22|2873.22|2872.93|2872.93|2873.22|2873.22|2872.93|2872.93|0
1639574980000|2021-12-15 13:29:40|2872.8|2872.8|2872.8|2872.8|2872.8|2872.8|2872.8|2872.8|0
1639574990000|2021-12-15 13:29:50|2872.7|2872.7|2872.91|2872.91|2872.91|2872.91|2872.7|2872.7|0
1639575000000|2021-12-15 13:30:00|2872.69|2872.69|2873.07|2873.07|2873.07|2873.07|2872.69|2872.69|0
1639575010000|2021-12-15 13:30:10|2873.18|2873.18|2873.52|2873.52|2873.52|2873.52|2873.18|2873.18|0
1639575020000|2021-12-15 13:30:20|2873.23|2873.23|2873.61|2873.61|2873.61|2873.61|2873.23|2873.23|0
1639575040000|2021-12-15 13:30:40|2873.55|2873.55|2873.61|2873.61|2873.61|2873.61|2873.55|2873.55|0
1639575050000|2021-12-15 13:30:50|2873.49|2873.49|2873.61|2873.61|2873.61|2873.61|2873.49|2873.49|0
1639575060000|2021-12-15 13:31:00|2873.41|2873.41|2873.25|2873.25|2873.41|2873.41|2873.02|2873.02|0
1639575070000|2021-12-15 13:31:10|2872.95|2872.95|2872.38|2872.38|2872.95|2872.95|2872.38|2872.38|0
1639575080000|2021-12-15 13:31:20|2872.27|2872.27|2872.15|2872.15|2872.33|2872.33|2872.15|2872.15|0
1639575090000|2021-12-15 13:31:30|2872.49|2872.49|2872.96|2872.96|2872.96|2872.96|2872.49|2872.49|0
1639575100000|2021-12-15 13:31:40|2873.09|2873.09|2873.09|2873.09|2873.09|2873.09|2872.96|2872.96|0
1639575110000|2021-12-15 13:31:50|2872.85|2872.85|2872.62|2872.62|2872.85|2872.85|2872.62|2872.62|0
1639575120000|2021-12-15 13:32:00|2872.51|2872.51|2872.41|2872.41|2872.51|2872.51|2872.41|2872.41|0
1639575130000|2021-12-15 13:32:10|2872.48|2872.48|2871.93|2871.93|2872.48|2872.48|2871.93|2871.93|0
1639575140000|2021-12-15 13:32:20|2872.05|2872.05|2872.05|2872.05|2872.05|2872.05|2872.05|2872.05|0
1639575150000|2021-12-15 13:32:30|2872.12|2872.12|2872.18|2872.18|2872.18|2872.18|2872.12|2872.12|0
1639575160000|2021-12-15 13:32:40|2872.47|2872.47|2872.18|2872.18|2872.47|2872.47|2872.18|2872.18|0
1639575170000|2021-12-15 13:32:50|2871.89|2871.89|2872.01|2872.01|2872.01|2872.01|2871.89|2871.89|0
1639575180000|2021-12-15 13:33:00|2871.91|2871.91|2871.55|2871.55|2871.91|2871.91|2871.55|2871.55|0
1639575210000|2021-12-15 13:33:30|2871.67|2871.67|2871.67|2871.67|2871.67|2871.67|2871.67|2871.67|0
1639575220000|2021-12-15 13:33:40|2871.65|2871.65|2871.65|2871.65|2871.72|2871.72|2871.65|2871.65|0
1639575230000|2021-12-15 13:33:50|2871.54|2871.54|2871.54|2871.54|2871.54|2871.54|2871.43|2871.43|0
1639575240000|2021-12-15 13:34:00|2871.23|2871.23|2871.12|2871.12|2871.23|2871.23|2871.12|2871.12|0
1639575260000|2021-12-15 13:34:20|2870.97|2870.97|2870.97|2870.97|2870.97|2870.97|2870.97|2870.97|0
1639575270000|2021-12-15 13:34:30|2871.08|2871.08|2871.01|2871.01|2871.08|2871.08|2871.01|2871.01|0
1639575290000|2021-12-15 13:34:50|2870.91|2870.91|2870.91|2870.91|2870.91|2870.91|2870.91|2870.91|0
1639575300000|2021-12-15 13:35:00|2870.61|2870.61|2870.76|2870.76|2870.89|2870.89|2870.56|2870.56|0
1639575310000|2021-12-15 13:35:10|2870.64|2870.64|2870.3|2870.3|2870.64|2870.64|2870.3|2870.3|0
1639575320000|2021-12-15 13:35:20|2870.18|2870.18|2870.43|2870.43|2870.43|2870.43|2870.18|2870.18|0
1639575340000|2021-12-15 13:35:40|2870.49|2870.49|2870.49|2870.49|2870.49|2870.49|2870.49|2870.49|0
1639575350000|2021-12-15 13:35:50|2870.5|2870.5|2869.69|2869.69|2870.52|2870.52|2869.69|2869.69|0
1639575360000|2021-12-15 13:36:00|2869.7|2869.7|2869.71|2869.71|2869.71|2869.71|2869.7|2869.7|0
1639575370000|2021-12-15 13:36:10|2869.61|2869.61|2869.57|2869.57|2869.61|2869.61|2869.53|2869.53|0
1639575380000|2021-12-15 13:36:20|2869.59|2869.59|2869.66|2869.66|2869.66|2869.66|2869.59|2869.59|0
1639575390000|2021-12-15 13:36:30|2869.52|2869.52|2869.67|2869.67|2869.67|2869.67|2869.52|2869.52|0
1639575400000|2021-12-15 13:36:40|2869.74|2869.74|2869.29|2869.29|2869.74|2869.74|2869.29|2869.29|0
1639575410000|2021-12-15 13:36:50|2868.85|2868.85|2868.85|2868.85|2868.85|2868.85|2868.85|2868.85|0
1639575430000|2021-12-15 13:37:10|2868.73|2868.73|2868.52|2868.52|2868.76|2868.76|2868.52|2868.52|0
1639575440000|2021-12-15 13:37:20|2868.58|2868.58|2868.58|2868.58|2868.58|2868.58|2868.58|2868.58|0
1639575450000|2021-12-15 13:37:30|2869.02|2869.02|2868.73|2868.73|2869.02|2869.02|2868.73|2868.73|0
1639575460000|2021-12-15 13:37:40|2868.88|2868.88|2869.15|2869.15|2869.15|2869.15|2868.88|2868.88|0
1639575470000|2021-12-15 13:37:50|2868.78|2868.78|2868.78|2868.78|2868.78|2868.78|2868.78|2868.78|0
1639575480000|2021-12-15 13:38:00|2868.68|2868.68|2868.88|2868.88|2868.88|2868.88|2868.68|2868.68|0
1639575490000|2021-12-15 13:38:10|2868.76|2868.76|2868.76|2868.76|2868.76|2868.76|2868.76|2868.76|0
1639575500000|2021-12-15 13:38:20|2868.99|2868.99|2869.11|2869.11|2869.11|2869.11|2868.99|2868.99|0
1639575510000|2021-12-15 13:38:30|2868.87|2868.87|2868.87|2868.87|2868.87|2868.87|2868.87|2868.87|0
1639575530000|2021-12-15 13:38:50|2868.93|2868.93|2869.08|2869.08|2869.37|2869.37|2868.93|2868.93|0
1639575540000|2021-12-15 13:39:00|2869.01|2869.01|2869.3|2869.3|2869.3|2869.3|2869.01|2869.01|0
1639575550000|2021-12-15 13:39:10|2868.73|2868.73|2868.79|2868.79|2868.79|2868.79|2868.73|2868.73|0
1639575560000|2021-12-15 13:39:20|2868.51|2868.51|2868.03|2868.03|2868.66|2868.66|2868.03|2868.03|0
1639575580000|2021-12-15 13:39:40|2867.91|2867.91|2868.01|2868.01|2868.03|2868.03|2867.91|2867.91|0
1639575600000|2021-12-15 13:40:00|2868.29|2868.29|2868.29|2868.29|2868.36|2868.36|2868.17|2868.17|0
1639575620000|2021-12-15 13:40:20|2868.42|2868.42|2868.23|2868.23|2868.51|2868.51|2868.23|2868.23|0
1639575630000|2021-12-15 13:40:30|2867.64|2867.64|2867.7|2867.7|2867.7|2867.7|2867.64|2867.64|0
1639575640000|2021-12-15 13:40:40|2867.6|2867.6|2867.6|2867.6|2867.6|2867.6|2867.6|2867.6|0
1639575650000|2021-12-15 13:40:50|2867.31|2867.31|2867.31|2867.31|2867.31|2867.31|2867.31|2867.31|0
1639575660000|2021-12-15 13:41:00|2867.04|2867.04|2866.92|2866.92|2867.04|2867.04|2866.92|2866.92|0
1639575670000|2021-12-15 13:41:10|2866.98|2866.98|2866.98|2866.98|2866.98|2866.98|2866.98|2866.98|0
1639575680000|2021-12-15 13:41:20|2866.93|2866.93|2866.93|2866.93|2866.93|2866.93|2866.93|2866.93|0
1639575690000|2021-12-15 13:41:30|2867.04|2867.04|2867.41|2867.41|2867.41|2867.41|2867.04|2867.04|0
1639575700000|2021-12-15 13:41:40|2867.48|2867.48|2867.53|2867.53|2867.53|2867.53|2867.4|2867.4|0
1639575710000|2021-12-15 13:41:50|2867.38|2867.38|2867.39|2867.39|2867.68|2867.68|2867.38|2867.38|0
1639575720000|2021-12-15 13:42:00|2867.27|2867.27|2867.66|2867.66|2867.94|2867.94|2867.27|2867.27|0
1639575730000|2021-12-15 13:42:10|2867.8|2867.8|2867.95|2867.95|2867.95|2867.95|2867.8|2867.8|0
1639575740000|2021-12-15 13:42:20|2868.05|2868.05|2868.05|2868.05|2868.05|2868.05|2868.05|2868.05|0
1639575790000|2021-12-15 13:43:10|2868.18|2868.18|2867.94|2867.94|2868.18|2868.18|2867.94|2867.94|0
1639575800000|2021-12-15 13:43:20|2867.72|2867.72|2867.66|2867.66|2867.72|2867.72|2867.66|2867.66|0
1639575820000|2021-12-15 13:43:40|2867.51|2867.51|2867.51|2867.51|2867.51|2867.51|2867.51|2867.51|0
1639575830000|2021-12-15 13:43:50|2867.22|2867.22|2866.97|2866.97|2867.22|2867.22|2866.91|2866.91|0
1639575840000|2021-12-15 13:44:00|2866.92|2866.92|2866.77|2866.77|2866.92|2866.92|2866.77|2866.77|0
1639575850000|2021-12-15 13:44:10|2866.9|2866.9|2866.9|2866.9|2866.9|2866.9|2866.9|2866.9|0
1639575860000|2021-12-15 13:44:20|2866.96|2866.96|2866.84|2866.84|2867.02|2867.02|2866.84|2866.84|0
1639575870000|2021-12-15 13:44:30|2866.91|2866.91|2866.73|2866.73|2866.91|2866.91|2866.73|2866.73|0
1639575880000|2021-12-15 13:44:40|2866.58|2866.58|2867|2867|2867|2867|2866.58|2866.58|0
1639575890000|2021-12-15 13:44:50|2867.06|2867.06|2866.91|2866.91|2867.06|2867.06|2866.78|2866.78|0
1639575900000|2021-12-15 13:45:00|2866.66|2866.66|2866.66|2866.66|2866.78|2866.78|2866.66|2866.66|0
1639575920000|2021-12-15 13:45:20|2866.79|2866.79|2866.79|2866.79|2866.79|2866.79|2866.79|2866.79|0
1639575930000|2021-12-15 13:45:30|2866.84|2866.84|2867.28|2867.28|2867.28|2867.28|2866.84|2866.84|0
1639575940000|2021-12-15 13:45:40|2867.34|2867.34|2867.55|2867.55|2867.55|2867.55|2867.28|2867.28|0
1639575950000|2021-12-15 13:45:50|2867.07|2867.07|2866.87|2866.87|2867.07|2867.07|2866.87|2866.87|0
1639575960000|2021-12-15 13:46:00|2866.8|2866.8|2866.46|2866.46|2866.8|2866.8|2866.27|2866.27|0
1639575990000|2021-12-15 13:46:30|2866.52|2866.52|2866.52|2866.52|2866.52|2866.52|2866.52|2866.52|0
1639576000000|2021-12-15 13:46:40|2866.38|2866.38|2866.24|2866.24|2866.52|2866.52|2866.24|2866.24|0
1639576010000|2021-12-15 13:46:50|2866.18|2866.18|2866.08|2866.08|2866.18|2866.18|2866.08|2866.08|0
1639576020000|2021-12-15 13:47:00|2865.95|2865.95|2866.36|2866.36|2866.36|2866.36|2865.94|2865.94|0
1639576030000|2021-12-15 13:47:10|2866.07|2866.07|2866.07|2866.07|2866.07|2866.07|2866.07|2866.07|0
1639576040000|2021-12-15 13:47:20|2866.36|2866.36|2865.79|2865.79|2866.36|2866.36|2865.79|2865.79|0
1639576060000|2021-12-15 13:47:40|2865.75|2865.75|2865.5|2865.5|2865.75|2865.75|2865.5|2865.5|0
1639576070000|2021-12-15 13:47:50|2865.49|2865.49|2865.65|2865.65|2865.71|2865.71|2865.48|2865.48|0
1639576080000|2021-12-15 13:48:00|2865.7|2865.7|2865.7|2865.7|2865.7|2865.7|2865.7|2865.7|0
1639576090000|2021-12-15 13:48:10|2865.83|2865.83|2865.85|2865.85|2865.85|2865.85|2865.83|2865.83|0
1639576100000|2021-12-15 13:48:20|2865.7|2865.7|2865.56|2865.56|2865.7|2865.7|2865.56|2865.56|0
1639576110000|2021-12-15 13:48:30|2865.84|2865.84|2865.84|2865.84|2865.84|2865.84|2865.84|2865.84|0
1639576120000|2021-12-15 13:48:40|2865.56|2865.56|2865.56|2865.56|2865.56|2865.56|2865.56|2865.56|0
1639576130000|2021-12-15 13:48:50|2865.5|2865.5|2865.56|2865.56|2865.56|2865.56|2865.5|2865.5|0
1639576140000|2021-12-15 13:49:00|2865.66|2865.66|2865.53|2865.53|2865.66|2865.66|2865.38|2865.38|0
1639576150000|2021-12-15 13:49:10|2865.41|2865.41|2865.18|2865.18|2865.41|2865.41|2865.17|2865.17|0
1639576160000|2021-12-15 13:49:20|2864.89|2864.89|2864.89|2864.89|2864.89|2864.89|2864.89|2864.89|0
1639576200000|2021-12-15 13:50:00|2865.18|2865.18|2865.18|2865.18|2865.18|2865.18|2865.18|2865.18|0
1639576210000|2021-12-15 13:50:10|2865.17|2865.17|2865.11|2865.11|2865.17|2865.17|2865.11|2865.11|0
1639576220000|2021-12-15 13:50:20|2865.25|2865.25|2865.25|2865.25|2865.25|2865.25|2865.25|2865.25|0
1639576230000|2021-12-15 13:50:30|2864.92|2864.92|2864.63|2864.63|2864.92|2864.92|2864.63|2864.63|0
1639576240000|2021-12-15 13:50:40|2864.4|2864.4|2864.4|2864.4|2864.4|2864.4|2864.4|2864.4|0
1639576250000|2021-12-15 13:50:50|2864.32|2864.32|2864.34|2864.34|2864.34|2864.34|2864.32|2864.32|0
1639576260000|2021-12-15 13:51:00|2864.35|2864.35|2865.13|2865.13|2865.13|2865.13|2864.35|2864.35|0
1639576270000|2021-12-15 13:51:10|2865.2|2865.2|2865.2|2865.2|2865.2|2865.2|2865.13|2865.13|0
1639576280000|2021-12-15 13:51:20|2865.21|2865.21|2864.79|2864.79|2865.21|2865.21|2864.79|2864.79|0
1639576290000|2021-12-15 13:51:30|2864.85|2864.85|2865.02|2865.02|2865.02|2865.02|2864.85|2864.85|0
1639576300000|2021-12-15 13:51:40|2864.87|2864.87|2865.47|2865.47|2865.47|2865.47|2864.87|2864.87|0
1639576320000|2021-12-15 13:52:00|2865.59|2865.59|2865.92|2865.92|2865.92|2865.92|2865.59|2865.59|0
1639576340000|2021-12-15 13:52:20|2865.86|2865.86|2865.92|2865.92|2865.92|2865.92|2865.86|2865.86|0
1639576360000|2021-12-15 13:52:40|2865.78|2865.78|2865.97|2865.97|2866.36|2866.36|2865.68|2865.68|0
1639576370000|2021-12-15 13:52:50|2866.09|2866.09|2866.61|2866.61|2866.61|2866.61|2866.09|2866.09|0
1639576380000|2021-12-15 13:53:00|2866.89|2866.89|2867.17|2867.17|2867.17|2867.17|2866.89|2866.89|0
1639576390000|2021-12-15 13:53:10|2867.22|2867.22|2867.28|2867.28|2867.28|2867.28|2867.22|2867.22|0
1639576400000|2021-12-15 13:53:20|2867.24|2867.24|2867.03|2867.03|2867.28|2867.28|2867.03|2867.03|0
1639576450000|2021-12-15 13:54:10|2867.18|2867.18|2866.79|2866.79|2867.18|2867.18|2866.79|2866.79|0
1639576470000|2021-12-15 13:54:30|2866.94|2866.94|2866.94|2866.94|2866.94|2866.94|2866.94|2866.94|0
1639576490000|2021-12-15 13:54:50|2867|2867|2867.07|2867.07|2867.07|2867.07|2867|2867|0
1639576500000|2021-12-15 13:55:00|2867.1|2867.1|2867.14|2867.14|2867.14|2867.14|2867.1|2867.1|0
1639576510000|2021-12-15 13:55:10|2867.26|2867.26|2867.44|2867.44|2867.44|2867.44|2867.26|2867.26|0
1639576520000|2021-12-15 13:55:20|2867.16|2867.16|2867.34|2867.34|2867.34|2867.34|2867.16|2867.16|0
1639576530000|2021-12-15 13:55:30|2867.24|2867.24|2867.48|2867.48|2867.48|2867.48|2867.24|2867.24|0
1639576540000|2021-12-15 13:55:40|2867.52|2867.52|2867.56|2867.56|2867.56|2867.56|2867.52|2867.52|0
1639576550000|2021-12-15 13:55:50|2867.58|2867.58|2867.58|2867.58|2867.58|2867.58|2867.58|2867.58|0
1639576560000|2021-12-15 13:56:00|2867.64|2867.64|2868.27|2868.27|2868.28|2868.28|2867.64|2867.64|0
1639576570000|2021-12-15 13:56:10|2868.33|2868.33|2868.59|2868.59|2868.59|2868.59|2868.33|2868.33|0
1639576580000|2021-12-15 13:56:20|2868.88|2868.88|2869.46|2869.46|2869.46|2869.46|2868.88|2868.88|0
1639576590000|2021-12-15 13:56:30|2869.34|2869.34|2869|2869|2869.34|2869.34|2869|2869|0
1639576600000|2021-12-15 13:56:40|2868.94|2868.94|2868.76|2868.76|2868.94|2868.94|2868.76|2868.76|0
1639576620000|2021-12-15 13:57:00|2868.61|2868.61|2868.51|2868.51|2868.61|2868.61|2868.51|2868.51|0
1639576630000|2021-12-15 13:57:10|2868.63|2868.63|2868.49|2868.49|2868.67|2868.67|2868.37|2868.37|0
1639576640000|2021-12-15 13:57:20|2868.2|2868.2|2868.13|2868.13|2868.2|2868.2|2868.13|2868.13|0
1639576660000|2021-12-15 13:57:40|2868.17|2868.17|2868.17|2868.17|2868.17|2868.17|2868.17|2868.17|0
1639576670000|2021-12-15 13:57:50|2867.93|2867.93|2867.73|2867.73|2867.93|2867.93|2867.73|2867.73|0
1639576680000|2021-12-15 13:58:00|2867.6|2867.6|2868.19|2868.19|2868.19|2868.19|2867.6|2867.6|0
1639576690000|2021-12-15 13:58:10|2868.33|2868.33|2868.33|2868.33|2868.33|2868.33|2868.33|2868.33|0
1639576710000|2021-12-15 13:58:30|2868.37|2868.37|2868.37|2868.37|2868.37|2868.37|2868.37|2868.37|0
1639576720000|2021-12-15 13:58:40|2868.4|2868.4|2868.51|2868.51|2868.62|2868.62|2868.4|2868.4|0
1639576740000|2021-12-15 13:59:00|2868.62|2868.62|2868.75|2868.75|2868.75|2868.75|2868.62|2868.62|0
1639576750000|2021-12-15 13:59:10|2868.86|2868.86|2868.71|2868.71|2869.16|2869.16|2868.71|2868.71|0
1639576760000|2021-12-15 13:59:20|2868.46|2868.46|2868.52|2868.52|2868.58|2868.58|2868.46|2868.46|0
1639576770000|2021-12-15 13:59:30|2868.37|2868.37|2868.34|2868.34|2868.37|2868.37|2868.34|2868.34|0
1639576780000|2021-12-15 13:59:40|2868.2|2868.2|2868.14|2868.14|2868.2|2868.2|2868.14|2868.14|0
1639576790000|2021-12-15 13:59:50|2867.99|2867.99|2867.88|2867.88|2867.99|2867.99|2867.65|2867.65|0
1639576800000|2021-12-15 14:00:00|2867.82|2867.82|2867.71|2867.71|2867.82|2867.82|2867.71|2867.71|0
1639576810000|2021-12-15 14:00:10|2867.65|2867.65|2867.78|2867.78|2867.78|2867.78|2867.65|2867.65|0
1639576820000|2021-12-15 14:00:20|2867.65|2867.65|2867.62|2867.62|2867.65|2867.65|2867.62|2867.62|0
1639576830000|2021-12-15 14:00:30|2867.49|2867.49|2867.49|2867.49|2867.49|2867.49|2867.49|2867.49|0
1639576840000|2021-12-15 14:00:40|2867.56|2867.56|2867.49|2867.49|2867.56|2867.56|2867.46|2867.46|0
1639576850000|2021-12-15 14:00:50|2867.33|2867.33|2867.33|2867.33|2867.52|2867.52|2867.33|2867.33|0
1639576860000|2021-12-15 14:01:00|2867.34|2867.34|2867.29|2867.29|2867.35|2867.35|2867.28|2867.28|0
1639576870000|2021-12-15 14:01:10|2867.14|2867.14|2867.14|2867.14|2867.14|2867.14|2867.14|2867.14|0
1639576880000|2021-12-15 14:01:20|2867.01|2867.01|2866.97|2866.97|2867.01|2867.01|2866.97|2866.97|0
1639576890000|2021-12-15 14:01:30|2866.84|2866.84|2866.91|2866.91|2867.04|2867.04|2866.84|2866.84|0
1639576900000|2021-12-15 14:01:40|2867.03|2867.03|2867.18|2867.18|2867.18|2867.18|2867.03|2867.03|0
1639576910000|2021-12-15 14:01:50|2866.9|2866.9|2866.9|2866.9|2866.9|2866.9|2866.84|2866.84|0
1639576920000|2021-12-15 14:02:00|2866.77|2866.77|2867.47|2867.47|2867.47|2867.47|2866.77|2866.77|0
1639576930000|2021-12-15 14:02:10|2867.62|2867.62|2867.83|2867.83|2867.83|2867.83|2867.62|2867.62|0
1639576940000|2021-12-15 14:02:20|2867.95|2867.95|2868.03|2868.03|2868.03|2868.03|2867.76|2867.76|0
1639576960000|2021-12-15 14:02:40|2867.91|2867.91|2867.79|2867.79|2867.91|2867.91|2867.79|2867.79|0
1639576970000|2021-12-15 14:02:50|2867.76|2867.76|2868.05|2868.05|2868.05|2868.05|2867.76|2867.76|0
1639576980000|2021-12-15 14:03:00|2867.76|2867.76|2867.76|2867.76|2867.8|2867.8|2867.7|2867.7|0
1639577000000|2021-12-15 14:03:20|2867.66|2867.66|2867.66|2867.66|2867.66|2867.66|2867.66|2867.66|0
1639577010000|2021-12-15 14:03:30|2867.54|2867.54|2867.54|2867.54|2867.54|2867.54|2867.54|2867.54|0
1639577020000|2021-12-15 14:03:40|2867.39|2867.39|2867.25|2867.25|2867.39|2867.39|2867.25|2867.25|0
1639577030000|2021-12-15 14:03:50|2867.31|2867.31|2867.31|2867.31|2867.31|2867.31|2867.31|2867.31|0
1639577040000|2021-12-15 14:04:00|2867.46|2867.46|2867.46|2867.46|2867.46|2867.46|2867.46|2867.46|0
1639577060000|2021-12-15 14:04:20|2867.51|2867.51|2867.56|2867.56|2867.56|2867.56|2867.51|2867.51|0
1639577070000|2021-12-15 14:04:30|2867.43|2867.43|2867.06|2867.06|2867.43|2867.43|2867.06|2867.06|0
1639577080000|2021-12-15 14:04:40|2867.11|2867.11|2867.22|2867.22|2867.22|2867.22|2867.11|2867.11|0
1639577100000|2021-12-15 14:05:00|2867.25|2867.25|2867.19|2867.19|2867.25|2867.25|2867.19|2867.19|0
1639577110000|2021-12-15 14:05:10|2866.94|2866.94|2867.24|2867.24|2867.24|2867.24|2866.94|2866.94|0
1639577130000|2021-12-15 14:05:30|2867.34|2867.34|2867.08|2867.08|2867.34|2867.34|2867.08|2867.08|0
1639577150000|2021-12-15 14:05:50|2866.97|2866.97|2866.84|2866.84|2866.97|2866.97|2866.84|2866.84|0
1639577160000|2021-12-15 14:06:00|2867.12|2867.12|2866.97|2866.97|2867.12|2867.12|2866.97|2866.97|0
1639577170000|2021-12-15 14:06:10|2866.86|2866.86|2866.97|2866.97|2866.97|2866.97|2866.86|2866.86|0
1639577180000|2021-12-15 14:06:20|2866.83|2866.83|2867.06|2867.06|2867.06|2867.06|2866.6|2866.6|0
1639577190000|2021-12-15 14:06:30|2867.4|2867.4|2867.39|2867.39|2867.55|2867.55|2867.38|2867.38|0
1639577200000|2021-12-15 14:06:40|2867.19|2867.19|2867.19|2867.19|2867.19|2867.19|2867.19|2867.19|0
1639577210000|2021-12-15 14:06:50|2866.9|2866.9|2866.88|2866.88|2867.02|2867.02|2866.88|2866.88|0
1639577220000|2021-12-15 14:07:00|2867.19|2867.19|2867.14|2867.14|2867.32|2867.32|2867.14|2867.14|0
1639577230000|2021-12-15 14:07:10|2867.24|2867.24|2867.22|2867.22|2867.24|2867.24|2867.22|2867.22|0
1639577240000|2021-12-15 14:07:20|2867.26|2867.26|2867.38|2867.38|2867.38|2867.38|2867.26|2867.26|0
1639577250000|2021-12-15 14:07:30|2867.5|2867.5|2867.38|2867.38|2867.5|2867.5|2867.38|2867.38|0
1639577260000|2021-12-15 14:07:40|2867.34|2867.34|2867.34|2867.34|2867.34|2867.34|2867.34|2867.34|0
1639577270000|2021-12-15 14:07:50|2867.2|2867.2|2867.06|2867.06|2867.2|2867.2|2867.06|2867.06|0
1639577280000|2021-12-15 14:08:00|2867.34|2867.34|2866.67|2866.67|2867.34|2867.34|2866.67|2866.67|0
1639577290000|2021-12-15 14:08:10|2866.79|2866.79|2866.79|2866.79|2866.79|2866.79|2866.79|2866.79|0
1639577300000|2021-12-15 14:08:20|2866.67|2866.67|2866.67|2866.67|2866.67|2866.67|2866.67|2866.67|0
1639577320000|2021-12-15 14:08:40|2866.95|2866.95|2866.95|2866.95|2866.95|2866.95|2866.95|2866.95|0
1639577330000|2021-12-15 14:08:50|2866.81|2866.81|2866.65|2866.65|2866.81|2866.81|2866.65|2866.65|0
1639577340000|2021-12-15 14:09:00|2866.77|2866.77|2867|2867|2867.06|2867.06|2866.77|2866.77|0
1639577370000|2021-12-15 14:09:30|2866.89|2866.89|2866.89|2866.89|2866.89|2866.89|2866.89|2866.89|0
1639577390000|2021-12-15 14:09:50|2866.74|2866.74|2866.59|2866.59|2866.74|2866.74|2866.59|2866.59|0
1639577400000|2021-12-15 14:10:00|2866.46|2866.46|2866.36|2866.36|2866.46|2866.46|2866.36|2866.36|0
1639577410000|2021-12-15 14:10:10|2866.24|2866.24|2866.24|2866.24|2866.24|2866.24|2866.24|2866.24|0
1639577430000|2021-12-15 14:10:30|2866.3|2866.3|2865.95|2865.95|2866.3|2866.3|2865.95|2865.95|0
1639577440000|2021-12-15 14:10:40|2866.24|2866.24|2866.13|2866.13|2866.24|2866.24|2866.13|2866.13|0
1639577450000|2021-12-15 14:10:50|2866.01|2866.01|2866.01|2866.01|2866.03|2866.03|2866.01|2866.01|0
1639577460000|2021-12-15 14:11:00|2866.16|2866.16|2866.14|2866.14|2866.16|2866.16|2866.14|2866.14|0
1639577470000|2021-12-15 14:11:10|2866.12|2866.12|2865.86|2865.86|2866.12|2866.12|2865.86|2865.86|0
1639577480000|2021-12-15 14:11:20|2865.73|2865.73|2865.55|2865.55|2865.73|2865.73|2865.55|2865.55|0
1639577500000|2021-12-15 14:11:40|2865.42|2865.42|2865.48|2865.48|2865.48|2865.48|2865.42|2865.42|0
1639577510000|2021-12-15 14:11:50|2865.54|2865.54|2865.38|2865.38|2865.54|2865.54|2865.38|2865.38|0
1639577520000|2021-12-15 14:12:00|2865.34|2865.34|2865.34|2865.34|2865.34|2865.34|2865.34|2865.34|0
1639577540000|2021-12-15 14:12:20|2865.22|2865.22|2865.18|2865.18|2865.22|2865.22|2865.18|2865.18|0
1639577550000|2021-12-15 14:12:30|2865.03|2865.03|2865.15|2865.15|2865.15|2865.15|2865.03|2865.03|0
1639577560000|2021-12-15 14:12:40|2864.87|2864.87|2864.87|2864.87|2864.87|2864.87|2864.87|2864.87|0
1639577570000|2021-12-15 14:12:50|2864.99|2864.99|2865.01|2865.01|2865.11|2865.11|2864.99|2864.99|0
1639577590000|2021-12-15 14:13:10|2865.06|2865.06|2864.96|2864.96|2865.06|2865.06|2864.96|2864.96|0
1639577600000|2021-12-15 14:13:20|2864.85|2864.85|2864.78|2864.78|2864.85|2864.85|2864.74|2864.74|0
1639577610000|2021-12-15 14:13:30|2864.72|2864.72|2864.78|2864.78|2864.78|2864.78|2864.72|2864.72|0
1639577620000|2021-12-15 14:13:40|2864.67|2864.67|2864.79|2864.79|2864.79|2864.79|2864.67|2864.67|0
1639577630000|2021-12-15 14:13:50|2864.68|2864.68|2864.66|2864.66|2864.68|2864.68|2864.66|2864.66|0
1639577640000|2021-12-15 14:14:00|2864.46|2864.46|2865.24|2865.24|2865.24|2865.24|2864.32|2864.32|0
1639577650000|2021-12-15 14:14:10|2865.26|2865.26|2864.6|2864.6|2865.26|2865.26|2864.6|2864.6|0
1639577660000|2021-12-15 14:14:20|2864.45|2864.45|2864.45|2864.45|2864.45|2864.45|2864.45|2864.45|0
1639577670000|2021-12-15 14:14:30|2864.44|2864.44|2864.44|2864.44|2864.44|2864.44|2864.44|2864.44|0
1639577680000|2021-12-15 14:14:40|2864.57|2864.57|2864.69|2864.69|2864.69|2864.69|2864.57|2864.57|0
1639577690000|2021-12-15 14:14:50|2864.67|2864.67|2864.65|2864.65|2864.67|2864.67|2864.65|2864.65|0
1639577700000|2021-12-15 14:15:00|2864.77|2864.77|2864.98|2864.98|2864.98|2864.98|2864.77|2864.77|0
1639577710000|2021-12-15 14:15:10|2865.04|2865.04|2865.32|2865.32|2865.32|2865.32|2865.04|2865.04|0
1639577720000|2021-12-15 14:15:20|2865.62|2865.62|2865.62|2865.62|2865.62|2865.62|2865.62|2865.62|0
1639577740000|2021-12-15 14:15:40|2865.51|2865.51|2865.51|2865.51|2865.51|2865.51|2865.51|2865.51|0
1639577760000|2021-12-15 14:16:00|2865.57|2865.57|2865.47|2865.47|2865.57|2865.57|2865.47|2865.47|0
1639577770000|2021-12-15 14:16:10|2865.59|2865.59|2865.66|2865.66|2865.66|2865.66|2865.59|2865.59|0
1639577780000|2021-12-15 14:16:20|2865.58|2865.58|2865.66|2865.66|2865.66|2865.66|2865.58|2865.58|0
1639577810000|2021-12-15 14:16:50|2865.36|2865.36|2865.36|2865.36|2865.36|2865.36|2865.36|2865.36|0
1639577820000|2021-12-15 14:17:00|2865.24|2865.24|2865.42|2865.42|2865.52|2865.52|2865.24|2865.24|0
1639577830000|2021-12-15 14:17:10|2865.46|2865.46|2865.46|2865.46|2865.46|2865.46|2865.46|2865.46|0
1639577840000|2021-12-15 14:17:20|2865.42|2865.42|2865.42|2865.42|2865.48|2865.48|2865.42|2865.42|0
1639577850000|2021-12-15 14:17:30|2865.37|2865.37|2865.33|2865.33|2865.37|2865.37|2865.33|2865.33|0
1639577860000|2021-12-15 14:17:40|2865.39|2865.39|2865.64|2865.64|2865.64|2865.64|2865.27|2865.27|0
1639577870000|2021-12-15 14:17:50|2865.76|2865.76|2865.81|2865.81|2865.92|2865.92|2865.63|2865.63|0
1639577880000|2021-12-15 14:18:00|2865.86|2865.86|2865.72|2865.72|2865.92|2865.92|2865.72|2865.72|0
1639577890000|2021-12-15 14:18:10|2865.61|2865.61|2865.29|2865.29|2865.61|2865.61|2865.29|2865.29|0
1639577900000|2021-12-15 14:18:20|2865.35|2865.35|2864.98|2864.98|2865.35|2865.35|2864.98|2864.98|0
1639577920000|2021-12-15 14:18:40|2865.28|2865.28|2865.1|2865.1|2865.28|2865.28|2865.1|2865.1|0
1639577930000|2021-12-15 14:18:50|2865.06|2865.06|2865.1|2865.1|2865.1|2865.1|2865.06|2865.06|0
1639577940000|2021-12-15 14:19:00|2864.98|2864.98|2865.02|2865.02|2865.13|2865.13|2864.98|2864.98|0
1639577950000|2021-12-15 14:19:10|2865.08|2865.08|2865.13|2865.13|2865.13|2865.13|2865.08|2865.08|0
1639577970000|2021-12-15 14:19:30|2864.89|2864.89|2864.46|2864.46|2864.89|2864.89|2864.46|2864.46|0
1639577980000|2021-12-15 14:19:40|2864.52|2864.52|2864.52|2864.52|2864.52|2864.52|2864.52|2864.52|0
1639577990000|2021-12-15 14:19:50|2864.57|2864.57|2864.22|2864.22|2864.57|2864.57|2864.22|2864.22|0
1639578000000|2021-12-15 14:20:00|2864.5|2864.5|2864.48|2864.48|2864.5|2864.5|2864.48|2864.48|0
1639578010000|2021-12-15 14:20:10|2864.46|2864.46|2864.46|2864.46|2864.46|2864.46|2864.46|2864.46|0
1639578020000|2021-12-15 14:20:20|2864.18|2864.18|2864.18|2864.18|2864.18|2864.18|2864.18|2864.18|0
1639578030000|2021-12-15 14:20:30|2864.12|2864.12|2864|2864|2864.29|2864.29|2864|2864|0
1639578050000|2021-12-15 14:20:50|2864.39|2864.39|2864.86|2864.86|2864.86|2864.86|2864.39|2864.39|0
1639578060000|2021-12-15 14:21:00|2864.98|2864.98|2864.65|2864.65|2864.98|2864.98|2864.65|2864.65|0
1639578070000|2021-12-15 14:21:10|2864.77|2864.77|2865.01|2865.01|2865.01|2865.01|2864.77|2864.77|0
1639578080000|2021-12-15 14:21:20|2865.07|2865.07|2864.55|2864.55|2865.09|2865.09|2864.52|2864.52|0
1639578090000|2021-12-15 14:21:30|2864.41|2864.41|2864.45|2864.45|2864.45|2864.45|2864.41|2864.41|0
1639578100000|2021-12-15 14:21:40|2864.48|2864.48|2864.2|2864.2|2864.48|2864.48|2864.2|2864.2|0
1639578110000|2021-12-15 14:21:50|2864.08|2864.08|2864.08|2864.08|2864.08|2864.08|2864.08|2864.08|0
1639578120000|2021-12-15 14:22:00|2864.36|2864.36|2864.36|2864.36|2864.36|2864.36|2864.36|2864.36|0
1639578130000|2021-12-15 14:22:10|2864.65|2864.65|2864.65|2864.65|2864.65|2864.65|2864.08|2864.08|0
1639578140000|2021-12-15 14:22:20|2864.36|2864.36|2864.73|2864.73|2864.73|2864.73|2864.36|2864.36|0
1639578150000|2021-12-15 14:22:30|2864.85|2864.85|2864.85|2864.85|2864.85|2864.85|2864.85|2864.85|0
1639578160000|2021-12-15 14:22:40|2864.88|2864.88|2864.88|2864.88|2864.88|2864.88|2864.88|2864.88|0
1639578170000|2021-12-15 14:22:50|2864.85|2864.85|2864.85|2864.85|2864.85|2864.85|2864.85|2864.85|0
1639578180000|2021-12-15 14:23:00|2864.95|2864.95|2865.07|2865.07|2865.07|2865.07|2864.95|2864.95|0
1639578200000|2021-12-15 14:23:20|2864.78|2864.78|2864.48|2864.48|2864.78|2864.78|2864.48|2864.48|0
1639578210000|2021-12-15 14:23:30|2864.55|2864.55|2864.48|2864.48|2864.55|2864.55|2864.48|2864.48|0
1639578220000|2021-12-15 14:23:40|2864.77|2864.77|2864.77|2864.77|2864.77|2864.77|2864.77|2864.77|0
1639578230000|2021-12-15 14:23:50|2864.9|2864.9|2865.21|2865.21|2865.21|2865.21|2864.7|2864.7|0
1639578240000|2021-12-15 14:24:00|2865.27|2865.27|2865.55|2865.55|2865.55|2865.55|2865.27|2865.27|0
1639578250000|2021-12-15 14:24:10|2865.59|2865.59|2865.66|2865.66|2865.74|2865.74|2865.59|2865.59|0
1639578260000|2021-12-15 14:24:20|2865.7|2865.7|2865.84|2865.84|2865.84|2865.84|2865.7|2865.7|0
1639578280000|2021-12-15 14:24:40|2865.83|2865.83|2865.76|2865.76|2865.95|2865.95|2865.76|2865.76|0
1639578290000|2021-12-15 14:24:50|2865.61|2865.61|2864.82|2864.82|2865.61|2865.61|2864.82|2864.82|0
1639578300000|2021-12-15 14:25:00|2864.88|2864.88|2864.88|2864.88|2864.88|2864.88|2864.88|2864.88|0
1639578310000|2021-12-15 14:25:10|2864.9|2864.9|2864.91|2864.91|2864.91|2864.91|2864.9|2864.9|0
1639578320000|2021-12-15 14:25:20|2864.85|2864.85|2864.62|2864.62|2864.91|2864.91|2864.62|2864.62|0
1639578330000|2021-12-15 14:25:30|2864.77|2864.77|2864.74|2864.74|2864.77|2864.77|2864.62|2864.62|0
1639578340000|2021-12-15 14:25:40|2864.81|2864.81|2864.94|2864.94|2864.94|2864.94|2864.81|2864.81|0
1639578350000|2021-12-15 14:25:50|2864.79|2864.79|2864.22|2864.22|2864.79|2864.79|2864.22|2864.22|0
1639578360000|2021-12-15 14:26:00|2864.1|2864.1|2863.89|2863.89|2864.1|2864.1|2863.89|2863.89|0
1639578370000|2021-12-15 14:26:10|2864.18|2864.18|2864.07|2864.07|2864.36|2864.36|2864.07|2864.07|0
1639578380000|2021-12-15 14:26:20|2864.04|2864.04|2863.86|2863.86|2864.44|2864.44|2863.86|2863.86|0
1639578390000|2021-12-15 14:26:30|2863.99|2863.99|2863.73|2863.73|2863.99|2863.99|2863.72|2863.72|0
1639578400000|2021-12-15 14:26:40|2863.44|2863.44|2863.44|2863.44|2863.44|2863.44|2863.44|2863.44|0
1639578410000|2021-12-15 14:26:50|2863.56|2863.56|2863.56|2863.56|2863.56|2863.56|2863.56|2863.56|0
1639578420000|2021-12-15 14:27:00|2863.44|2863.44|2863.32|2863.32|2863.44|2863.44|2863.32|2863.32|0
1639578430000|2021-12-15 14:27:10|2863.52|2863.52|2863.54|2863.54|2863.54|2863.54|2863.52|2863.52|0
1639578440000|2021-12-15 14:27:20|2863.25|2863.25|2862.91|2862.91|2863.25|2863.25|2862.91|2862.91|0
1639578450000|2021-12-15 14:27:30|2862.89|2862.89|2863.66|2863.66|2863.66|2863.66|2862.89|2862.89|0
1639578460000|2021-12-15 14:27:40|2863.64|2863.64|2863.57|2863.57|2863.64|2863.64|2863.57|2863.57|0
1639578480000|2021-12-15 14:28:00|2863.51|2863.51|2863.51|2863.51|2863.51|2863.51|2863.51|2863.51|0
1639578500000|2021-12-15 14:28:20|2863.22|2863.22|2863.29|2863.29|2863.34|2863.34|2863.22|2863.22|0
1639578510000|2021-12-15 14:28:30|2863.16|2863.16|2863.16|2863.16|2863.16|2863.16|2863.16|2863.16|0
1639578520000|2021-12-15 14:28:40|2863.23|2863.23|2863.14|2863.14|2863.27|2863.27|2863.14|2863.14|0
1639578530000|2021-12-15 14:28:50|2863.1|2863.1|2862.51|2862.51|2863.1|2863.1|2862.51|2862.51|0
1639578540000|2021-12-15 14:29:00|2862.22|2862.22|2862.35|2862.35|2862.45|2862.45|2862.22|2862.22|0
1639578550000|2021-12-15 14:29:10|2862.2|2862.2|2862.25|2862.25|2862.25|2862.25|2862.2|2862.2|0
1639578560000|2021-12-15 14:29:20|2861.96|2861.96|2861.9|2861.9|2861.96|2861.96|2861.9|2861.9|0
1639578580000|2021-12-15 14:29:40|2862.18|2862.18|2862.35|2862.35|2862.47|2862.47|2862.18|2862.18|0
1639578590000|2021-12-15 14:29:50|2862.47|2862.47|2861.74|2861.74|2862.47|2862.47|2861.74|2861.74|0
1639578600000|2021-12-15 14:30:00|2861.88|2861.88|2861.8|2861.8|2861.9|2861.9|2861.75|2861.75|0
1639578610000|2021-12-15 14:30:10|2861.69|2861.69|2861.4|2861.4|2861.7|2861.7|2861.25|2861.25|0
1639578620000|2021-12-15 14:30:20|2861.11|2861.11|2860.96|2860.96|2861.11|2861.11|2860.96|2860.96|0
1639578630000|2021-12-15 14:30:30|2860.81|2860.81|2860.09|2860.09|2860.81|2860.81|2859.8|2859.8|0
1639578640000|2021-12-15 14:30:40|2860.02|2860.02|2858.88|2858.88|2860.02|2860.02|2858.88|2858.88|0
1639578650000|2021-12-15 14:30:50|2859.03|2859.03|2859.22|2859.22|2859.22|2859.22|2858.86|2858.86|0
1639578660000|2021-12-15 14:31:00|2858.98|2858.98|2858.79|2858.79|2859.37|2859.37|2858.79|2858.79|0
1639578670000|2021-12-15 14:31:10|2858.94|2858.94|2859.18|2859.18|2859.45|2859.45|2858.79|2858.79|0
1639578680000|2021-12-15 14:31:20|2859.33|2859.33|2859.36|2859.36|2859.6|2859.6|2859.2|2859.2|0
1639578690000|2021-12-15 14:31:30|2859.29|2859.29|2858.94|2858.94|2859.29|2859.29|2858.94|2858.94|0
1639578700000|2021-12-15 14:31:40|2859.01|2859.01|2858.91|2858.91|2859.01|2859.01|2858.69|2858.69|0
1639578710000|2021-12-15 14:31:50|2858.64|2858.64|2858.64|2858.64|2858.95|2858.95|2858.56|2858.56|0
1639578720000|2021-12-15 14:32:00|2858.71|2858.71|2858.35|2858.35|2858.74|2858.74|2858.35|2858.35|0
1639578730000|2021-12-15 14:32:10|2858.32|2858.32|2858.19|2858.19|2858.44|2858.44|2858.19|2858.19|0
1639578740000|2021-12-15 14:32:20|2858.22|2858.22|2857.72|2857.72|2858.22|2858.22|2857.72|2857.72|0
1639578750000|2021-12-15 14:32:30|2857.94|2857.94|2858.59|2858.59|2858.59|2858.59|2857.87|2857.87|0
1639578760000|2021-12-15 14:32:40|2858.53|2858.53|2858.51|2858.51|2858.54|2858.54|2858.39|2858.39|0
1639578770000|2021-12-15 14:32:50|2858.58|2858.58|2858.65|2858.65|2858.65|2858.65|2858.54|2858.54|0
1639578780000|2021-12-15 14:33:00|2858.54|2858.54|2858.42|2858.42|2858.59|2858.59|2858.42|2858.42|0
1639578790000|2021-12-15 14:33:10|2858.35|2858.35|2858.35|2858.35|2858.42|2858.42|2858.32|2858.32|0
1639578800000|2021-12-15 14:33:20|2858.23|2858.23|2858.17|2858.17|2858.23|2858.23|2858.16|2858.16|0
1639578810000|2021-12-15 14:33:30|2858.24|2858.24|2858.23|2858.23|2858.24|2858.24|2857.99|2857.99|0
1639578820000|2021-12-15 14:33:40|2858.05|2858.05|2858.78|2858.78|2858.78|2858.78|2858.05|2858.05|0
1639578830000|2021-12-15 14:33:50|2858.67|2858.67|2858.82|2858.82|2858.82|2858.82|2858.67|2858.67|0
1639578840000|2021-12-15 14:34:00|2859.26|2859.26|2859.53|2859.53|2859.55|2859.55|2859.26|2859.26|0
1639578850000|2021-12-15 14:34:10|2859.59|2859.59|2859.82|2859.82|2859.88|2859.88|2859.59|2859.59|0
1639578860000|2021-12-15 14:34:20|2859.95|2859.95|2859.87|2859.87|2859.95|2859.95|2859.87|2859.87|0
1639578870000|2021-12-15 14:34:30|2859.86|2859.86|2859.96|2859.96|2859.96|2859.96|2859.86|2859.86|0
1639578880000|2021-12-15 14:34:40|2859.99|2859.99|2859.99|2859.99|2859.99|2859.99|2859.99|2859.99|0
1639578890000|2021-12-15 14:34:50|2859.85|2859.85|2859.8|2859.8|2859.85|2859.85|2859.69|2859.69|0
1639578900000|2021-12-15 14:35:00|2859.93|2859.93|2860.01|2860.01|2860.31|2860.31|2859.93|2859.93|0
1639578910000|2021-12-15 14:35:10|2859.94|2859.94|2859.64|2859.64|2860.06|2860.06|2859.49|2859.49|0
1639578920000|2021-12-15 14:35:20|2859.71|2859.71|2859.97|2859.97|2859.97|2859.97|2859.71|2859.71|0
1639578930000|2021-12-15 14:35:30|2859.68|2859.68|2860.49|2860.49|2860.67|2860.67|2859.68|2859.68|0
1639578940000|2021-12-15 14:35:40|2860.64|2860.64|2861.6|2861.6|2861.6|2861.6|2860.53|2860.53|0
1639578950000|2021-12-15 14:35:50|2861.88|2861.88|2863.39|2863.39|2863.39|2863.39|2861.88|2861.88|0
1639578960000|2021-12-15 14:36:00|2863.53|2863.53|2863.7|2863.7|2863.98|2863.98|2863.47|2863.47|0
1639578970000|2021-12-15 14:36:10|2863.59|2863.59|2863.64|2863.64|2863.64|2863.64|2863.39|2863.39|0
1639578980000|2021-12-15 14:36:20|2863.58|2863.58|2863.53|2863.53|2863.58|2863.58|2863.25|2863.25|0
1639578990000|2021-12-15 14:36:30|2863.65|2863.65|2863.71|2863.71|2863.71|2863.71|2863.29|2863.29|0
1639579000000|2021-12-15 14:36:40|2863.41|2863.41|2863.04|2863.04|2863.41|2863.41|2862.94|2862.94|0
1639579010000|2021-12-15 14:36:50|2863.16|2863.16|2863.22|2863.22|2863.5|2863.5|2863.16|2863.16|0
1639579020000|2021-12-15 14:37:00|2862.97|2862.97|2863.1|2863.1|2863.16|2863.16|2862.91|2862.91|0
1639579030000|2021-12-15 14:37:10|2863.22|2863.22|2863.27|2863.27|2863.27|2863.27|2863.21|2863.21|0
1639579040000|2021-12-15 14:37:20|2863.23|2863.23|2863.23|2863.23|2863.46|2863.46|2863.23|2863.23|0
1639579050000|2021-12-15 14:37:30|2863.08|2863.08|2863.6|2863.6|2863.6|2863.6|2863.08|2863.08|0
1639579060000|2021-12-15 14:37:40|2863.48|2863.48|2863.6|2863.6|2863.6|2863.6|2863.48|2863.48|0
1639579070000|2021-12-15 14:37:50|2863.48|2863.48|2863.35|2863.35|2863.48|2863.48|2863.35|2863.35|0
1639579080000|2021-12-15 14:38:00|2863.1|2863.1|2862.56|2862.56|2863.1|2863.1|2862.56|2862.56|0
1639579090000|2021-12-15 14:38:10|2862.71|2862.71|2862.7|2862.7|2862.71|2862.71|2862.58|2862.58|0
1639579100000|2021-12-15 14:38:20|2862.82|2862.82|2862.82|2862.82|2862.82|2862.82|2862.82|2862.82|0
1639579110000|2021-12-15 14:38:30|2862.96|2862.96|2862.99|2862.99|2862.99|2862.99|2862.96|2862.96|0
1639579120000|2021-12-15 14:38:40|2863.06|2863.06|2863.09|2863.09|2863.11|2863.11|2863.06|2863.06|0
1639579130000|2021-12-15 14:38:50|2863.22|2863.22|2862.93|2862.93|2863.22|2863.22|2862.92|2862.92|0
1639579140000|2021-12-15 14:39:00|2862.7|2862.7|2862.54|2862.54|2862.7|2862.7|2862.54|2862.54|0
1639579150000|2021-12-15 14:39:10|2862.5|2862.5|2862.51|2862.51|2862.55|2862.55|2862.44|2862.44|0
1639579160000|2021-12-15 14:39:20|2862.45|2862.45|2862.38|2862.38|2862.45|2862.45|2862.38|2862.38|0
1639579170000|2021-12-15 14:39:30|2862.31|2862.31|2862.66|2862.66|2862.66|2862.66|2862.25|2862.25|0
1639579180000|2021-12-15 14:39:40|2862.6|2862.6|2862.59|2862.59|2862.6|2862.6|2862.3|2862.3|0
1639579190000|2021-12-15 14:39:50|2862.6|2862.6|2862.48|2862.48|2862.6|2862.6|2862.35|2862.35|0
1639579200000|2021-12-15 14:40:00|2862.35|2862.35|2861.75|2861.75|2862.35|2862.35|2861.7|2861.7|0
1639579210000|2021-12-15 14:40:10|2861.91|2861.91|2861.65|2861.65|2862.14|2862.14|2861.65|2861.65|0
1639579220000|2021-12-15 14:40:20|2861.51|2861.51|2861.51|2861.51|2861.51|2861.51|2861.36|2861.36|0
1639579230000|2021-12-15 14:40:30|2861.64|2861.64|2861.42|2861.42|2861.64|2861.64|2861.42|2861.42|0
1639579240000|2021-12-15 14:40:40|2861.48|2861.48|2861.48|2861.48|2861.48|2861.48|2861.48|2861.48|0
1639579250000|2021-12-15 14:40:50|2861.42|2861.42|2861.45|2861.45|2861.61|2861.61|2861.42|2861.42|0
1639579260000|2021-12-15 14:41:00|2861.66|2861.66|2862.49|2862.49|2862.49|2862.49|2861.66|2861.66|0
1639579270000|2021-12-15 14:41:10|2862.61|2862.61|2862.72|2862.72|2862.92|2862.92|2862.61|2862.61|0
1639579280000|2021-12-15 14:41:20|2862.62|2862.62|2862.62|2862.62|2862.62|2862.62|2862.62|2862.62|0
1639579290000|2021-12-15 14:41:30|2862.52|2862.52|2862.41|2862.41|2862.52|2862.52|2862.41|2862.41|0
1639579300000|2021-12-15 14:41:40|2862.29|2862.29|2861.28|2861.28|2862.29|2862.29|2861.28|2861.28|0
1639579310000|2021-12-15 14:41:50|2861.21|2861.21|2861.03|2861.03|2861.21|2861.21|2861.03|2861.03|0
1639579320000|2021-12-15 14:42:00|2861.02|2861.02|2861.13|2861.13|2861.13|2861.13|2861|2861|0
1639579330000|2021-12-15 14:42:10|2861.19|2861.19|2860.91|2860.91|2861.19|2861.19|2860.91|2860.91|0
1639579340000|2021-12-15 14:42:20|2860.94|2860.94|2860.96|2860.96|2861.07|2861.07|2860.94|2860.94|0
1639579350000|2021-12-15 14:42:30|2861.03|2861.03|2860|2860|2861.07|2861.07|2860|2860|0
1639579360000|2021-12-15 14:42:40|2859.79|2859.79|2858.92|2858.92|2859.79|2859.79|2858.92|2858.92|0
1639579370000|2021-12-15 14:42:50|2858.96|2858.96|2858.96|2858.96|2858.96|2858.96|2858.96|2858.96|0
1639579380000|2021-12-15 14:43:00|2858.85|2858.85|2858.99|2858.99|2858.99|2858.99|2858.85|2858.85|0
1639579400000|2021-12-15 14:43:20|2858.89|2858.89|2858.99|2858.99|2858.99|2858.99|2858.89|2858.89|0
1639579410000|2021-12-15 14:43:30|2858.98|2858.98|2858.62|2858.62|2858.98|2858.98|2858.62|2858.62|0
1639579420000|2021-12-15 14:43:40|2858.41|2858.41|2858.39|2858.39|2858.41|2858.41|2858.39|2858.39|0
1639579430000|2021-12-15 14:43:50|2858.32|2858.32|2858.19|2858.19|2858.32|2858.32|2858.19|2858.19|0
1639579440000|2021-12-15 14:44:00|2858.04|2858.04|2856.65|2856.65|2858.04|2858.04|2856.65|2856.65|0
1639579450000|2021-12-15 14:44:10|2856.5|2856.5|2856.26|2856.26|2856.5|2856.5|2856.26|2856.26|0
1639579460000|2021-12-15 14:44:20|2856.37|2856.37|2856.28|2856.28|2856.52|2856.52|2856.24|2856.24|0
1639579470000|2021-12-15 14:44:30|2856.32|2856.32|2856.23|2856.23|2856.32|2856.32|2856.23|2856.23|0
1639579480000|2021-12-15 14:44:40|2856.52|2856.52|2856.95|2856.95|2856.95|2856.95|2856.52|2856.52|0
1639579490000|2021-12-15 14:44:50|2857.02|2857.02|2857.12|2857.12|2857.12|2857.12|2857.02|2857.02|0
1639579500000|2021-12-15 14:45:00|2856.9|2856.9|2856.72|2856.72|2857.08|2857.08|2856.72|2856.72|0
1639579510000|2021-12-15 14:45:10|2856.58|2856.58|2856.44|2856.44|2856.58|2856.58|2856.44|2856.44|0
1639579520000|2021-12-15 14:45:20|2856|2856|2855.85|2855.85|2856|2856|2855.85|2855.85|0
1639579530000|2021-12-15 14:45:30|2855.55|2855.55|2855.82|2855.82|2855.82|2855.82|2855.54|2855.54|0
1639579540000|2021-12-15 14:45:40|2856.11|2856.11|2856.59|2856.59|2856.64|2856.64|2856.11|2856.11|0
1639579560000|2021-12-15 14:46:00|2856.73|2856.73|2857.71|2857.71|2857.71|2857.71|2856.73|2856.73|0
1639579570000|2021-12-15 14:46:10|2857.61|2857.61|2857.55|2857.55|2857.61|2857.61|2857.55|2857.55|0
1639579580000|2021-12-15 14:46:20|2857.6|2857.6|2857.72|2857.72|2857.72|2857.72|2857.6|2857.6|0
1639579610000|2021-12-15 14:46:50|2857.57|2857.57|2857.57|2857.57|2857.57|2857.57|2857.52|2857.52|0
1639579630000|2021-12-15 14:47:10|2857.28|2857.28|2856.98|2856.98|2857.28|2857.28|2856.98|2856.98|0
1639579640000|2021-12-15 14:47:20|2857.1|2857.1|2857.05|2857.05|2857.1|2857.1|2857.05|2857.05|0
1639579650000|2021-12-15 14:47:30|2856.9|2856.9|2855.98|2855.98|2856.9|2856.9|2855.43|2855.43|0
1639579660000|2021-12-15 14:47:40|2856.36|2856.36|2856.54|2856.54|2856.54|2856.54|2856.32|2856.32|0
1639579670000|2021-12-15 14:47:50|2856.43|2856.43|2856.27|2856.27|2856.56|2856.56|2856.27|2856.27|0
1639579680000|2021-12-15 14:48:00|2856.2|2856.2|2855.52|2855.52|2856.2|2856.2|2855.52|2855.52|0
1639579690000|2021-12-15 14:48:10|2855.23|2855.23|2855.29|2855.29|2855.37|2855.37|2854.67|2854.67|0
1639579700000|2021-12-15 14:48:20|2855.31|2855.31|2855.41|2855.41|2855.41|2855.41|2855.31|2855.31|0
1639579710000|2021-12-15 14:48:30|2855.34|2855.34|2855.32|2855.32|2855.38|2855.38|2855.32|2855.32|0
1639579720000|2021-12-15 14:48:40|2855.61|2855.61|2855.61|2855.61|2855.61|2855.61|2855.46|2855.46|0
1639579740000|2021-12-15 14:49:00|2855.46|2855.46|2855.29|2855.29|2855.46|2855.46|2855.17|2855.17|0
1639579750000|2021-12-15 14:49:10|2855.24|2855.24|2854.66|2854.66|2855.24|2855.24|2854.66|2854.66|0
1639579760000|2021-12-15 14:49:20|2854.78|2854.78|2854.29|2854.29|2854.78|2854.78|2854.29|2854.29|0
1639579770000|2021-12-15 14:49:30|2854.3|2854.3|2854.06|2854.06|2854.55|2854.55|2854.06|2854.06|0
1639579780000|2021-12-15 14:49:40|2854.26|2854.26|2853.83|2853.83|2854.26|2854.26|2853.83|2853.83|0
1639579790000|2021-12-15 14:49:50|2853.68|2853.68|2853.44|2853.44|2853.68|2853.68|2853.44|2853.44|0
1639579800000|2021-12-15 14:50:00|2853.74|2853.74|2854.13|2854.13|2854.27|2854.27|2853.66|2853.66|0
1639579810000|2021-12-15 14:50:10|2854.27|2854.27|2854.48|2854.48|2854.48|2854.48|2854.27|2854.27|0
1639579820000|2021-12-15 14:50:20|2854.59|2854.59|2855.22|2855.22|2855.22|2855.22|2854.59|2854.59|0
1639579830000|2021-12-15 14:50:30|2855.17|2855.17|2855.17|2855.17|2855.17|2855.17|2855.17|2855.17|0
1639579840000|2021-12-15 14:50:40|2855.1|2855.1|2854.95|2854.95|2855.1|2855.1|2854.95|2854.95|0
1639579850000|2021-12-15 14:50:50|2854.92|2854.92|2854.67|2854.67|2854.92|2854.92|2854.67|2854.67|0
1639579860000|2021-12-15 14:51:00|2854.71|2854.71|2855.16|2855.16|2855.28|2855.28|2854.71|2854.71|0
1639579870000|2021-12-15 14:51:10|2855.01|2855.01|2854.85|2854.85|2855.31|2855.31|2854.78|2854.78|0
1639579880000|2021-12-15 14:51:20|2854.72|2854.72|2855.5|2855.5|2855.5|2855.5|2854.72|2854.72|0
1639579890000|2021-12-15 14:51:30|2855.55|2855.55|2855.72|2855.72|2855.79|2855.79|2855.55|2855.55|0
1639579900000|2021-12-15 14:51:40|2855.5|2855.5|2855.38|2855.38|2855.5|2855.5|2855.38|2855.38|0
1639579910000|2021-12-15 14:51:50|2855.5|2855.5|2855.5|2855.5|2855.53|2855.53|2855.42|2855.42|0
1639579920000|2021-12-15 14:52:00|2855.35|2855.35|2855.93|2855.93|2855.93|2855.93|2855.28|2855.28|0
1639579930000|2021-12-15 14:52:10|2855.87|2855.87|2856.18|2856.18|2856.18|2856.18|2855.87|2855.87|0
1639579940000|2021-12-15 14:52:20|2855.59|2855.59|2855.91|2855.91|2855.91|2855.91|2855.59|2855.59|0
1639579950000|2021-12-15 14:52:30|2856.02|2856.02|2855.9|2855.9|2856.02|2856.02|2855.8|2855.8|0
1639579970000|2021-12-15 14:52:50|2855.97|2855.97|2856.03|2856.03|2856.03|2856.03|2855.97|2855.97|0
1639579980000|2021-12-15 14:53:00|2855.91|2855.91|2855.68|2855.68|2855.91|2855.91|2855.56|2855.56|0
1639579990000|2021-12-15 14:53:10|2855.62|2855.62|2856.29|2856.29|2856.29|2856.29|2855.62|2855.62|0
1639580000000|2021-12-15 14:53:20|2856.36|2856.36|2856.54|2856.54|2856.54|2856.54|2856.36|2856.36|0
1639580010000|2021-12-15 14:53:30|2856.67|2856.67|2856.84|2856.84|2856.84|2856.84|2856.58|2856.58|0
1639580020000|2021-12-15 14:53:40|2856.98|2856.98|2856.89|2856.89|2856.98|2856.98|2856.69|2856.69|0
1639580030000|2021-12-15 14:53:50|2856.85|2856.85|2856.94|2856.94|2856.94|2856.94|2856.71|2856.71|0
1639580040000|2021-12-15 14:54:00|2856.82|2856.82|2856.82|2856.82|2857.08|2857.08|2856.82|2856.82|0
1639580050000|2021-12-15 14:54:10|2856.97|2856.97|2856.97|2856.97|2856.97|2856.97|2856.97|2856.97|0
1639580060000|2021-12-15 14:54:20|2857.12|2857.12|2857.55|2857.55|2857.55|2857.55|2857.1|2857.1|0
1639580070000|2021-12-15 14:54:30|2857.41|2857.41|2857.53|2857.53|2857.53|2857.53|2857.41|2857.41|0
1639580080000|2021-12-15 14:54:40|2857.38|2857.38|2857.38|2857.38|2857.38|2857.38|2857.38|2857.38|0
1639580090000|2021-12-15 14:54:50|2857.49|2857.49|2857.1|2857.1|2857.54|2857.54|2857.04|2857.04|0
1639580100000|2021-12-15 14:55:00|2856.99|2856.99|2857.05|2857.05|2857.05|2857.05|2856.99|2856.99|0
1639580110000|2021-12-15 14:55:10|2857.2|2857.2|2857.2|2857.2|2857.2|2857.2|2857.2|2857.2|0
1639580120000|2021-12-15 14:55:20|2857.23|2857.23|2857.27|2857.27|2857.27|2857.27|2857.23|2857.23|0
1639580130000|2021-12-15 14:55:30|2857.12|2857.12|2857.4|2857.4|2857.4|2857.4|2857.12|2857.12|0
1639580140000|2021-12-15 14:55:40|2858.26|2858.26|2858.3|2858.3|2858.53|2858.53|2858.19|2858.19|0
1639580150000|2021-12-15 14:55:50|2858.51|2858.51|2858.82|2858.82|2858.82|2858.82|2858.37|2858.37|0
1639580160000|2021-12-15 14:56:00|2858.7|2858.7|2858.51|2858.51|2858.7|2858.7|2858.4|2858.4|0
1639580170000|2021-12-15 14:56:10|2858.39|2858.39|2858.39|2858.39|2858.39|2858.39|2858.39|2858.39|0
1639580180000|2021-12-15 14:56:20|2858.33|2858.33|2858.32|2858.32|2858.33|2858.33|2858.32|2858.32|0
1639580190000|2021-12-15 14:56:30|2858.42|2858.42|2858.06|2858.06|2858.42|2858.42|2857.85|2857.85|0
1639580210000|2021-12-15 14:56:50|2858.16|2858.16|2858.31|2858.31|2858.31|2858.31|2858.01|2858.01|0
1639580230000|2021-12-15 14:57:10|2858.43|2858.43|2858.53|2858.53|2858.53|2858.53|2858.43|2858.43|0
1639580240000|2021-12-15 14:57:20|2858.57|2858.57|2858.42|2858.42|2858.57|2858.57|2858.42|2858.42|0
1639580250000|2021-12-15 14:57:30|2858.27|2858.27|2858.24|2858.24|2858.27|2858.27|2858.24|2858.24|0
1639580260000|2021-12-15 14:57:40|2858.39|2858.39|2858.83|2858.83|2858.83|2858.83|2858.39|2858.39|0
1639580270000|2021-12-15 14:57:50|2858.53|2858.53|2858.68|2858.68|2858.68|2858.68|2858.53|2858.53|0
1639580280000|2021-12-15 14:58:00|2858.98|2858.98|2858.98|2858.98|2858.98|2858.98|2858.98|2858.98|0
1639580290000|2021-12-15 14:58:10|2859.12|2859.12|2858.71|2858.71|2859.12|2859.12|2858.71|2858.71|0
1639580310000|2021-12-15 14:58:30|2858.64|2858.64|2858.5|2858.5|2858.64|2858.64|2858.5|2858.5|0
1639580320000|2021-12-15 14:58:40|2858.21|2858.21|2857.57|2857.57|2858.21|2858.21|2857.57|2857.57|0
1639580330000|2021-12-15 14:58:50|2857.55|2857.55|2857.55|2857.55|2857.55|2857.55|2857.55|2857.55|0
1639580340000|2021-12-15 14:59:00|2857.5|2857.5|2857.5|2857.5|2857.64|2857.64|2857.5|2857.5|0
1639580350000|2021-12-15 14:59:10|2857.33|2857.33|2857.35|2857.35|2857.48|2857.48|2857.33|2857.33|0
1639580360000|2021-12-15 14:59:20|2857.31|2857.31|2857.55|2857.55|2857.75|2857.75|2857.31|2857.31|0
1639580370000|2021-12-15 14:59:30|2857.25|2857.25|2857.44|2857.44|2857.44|2857.44|2857.11|2857.11|0
1639580380000|2021-12-15 14:59:40|2857.32|2857.32|2857.32|2857.32|2857.32|2857.32|2857.32|2857.32|0
1639580390000|2021-12-15 14:59:50|2857.39|2857.39|2857.52|2857.52|2857.52|2857.52|2857.39|2857.39|0
1639580400000|2021-12-15 15:00:00|2857.67|2857.67|2857.25|2857.25|2857.67|2857.67|2856.96|2856.96|0
1639580410000|2021-12-15 15:00:10|2857.37|2857.37|2857.24|2857.24|2857.58|2857.58|2857.24|2857.24|0
1639580420000|2021-12-15 15:00:20|2857.55|2857.55|2857.34|2857.34|2857.55|2857.55|2857.34|2857.34|0
1639580430000|2021-12-15 15:00:30|2857.24|2857.24|2857.24|2857.24|2857.45|2857.45|2857.24|2857.24|0
1639580440000|2021-12-15 15:00:40|2857.11|2857.11|2856.74|2856.74|2857.11|2857.11|2856.59|2856.59|0
1639580450000|2021-12-15 15:00:50|2856.68|2856.68|2856.79|2856.79|2856.79|2856.79|2856.65|2856.65|0
1639580460000|2021-12-15 15:01:00|2856.72|2856.72|2856.79|2856.79|2856.83|2856.83|2856.72|2856.72|0
1639580470000|2021-12-15 15:01:10|2856.65|2856.65|2856.78|2856.78|2856.78|2856.78|2856.5|2856.5|0
1639580480000|2021-12-15 15:01:20|2856.85|2856.85|2857.51|2857.51|2857.51|2857.51|2856.85|2856.85|0
1639580490000|2021-12-15 15:01:30|2857.58|2857.58|2857.69|2857.69|2857.74|2857.74|2857.58|2857.58|0
1639580500000|2021-12-15 15:01:40|2857.81|2857.81|2857.48|2857.48|2857.81|2857.81|2857.41|2857.41|0
1639580520000|2021-12-15 15:02:00|2857.38|2857.38|2857.08|2857.08|2857.38|2857.38|2857.08|2857.08|0
1639580530000|2021-12-15 15:02:10|2856.94|2856.94|2855.24|2855.24|2856.94|2856.94|2855.17|2855.17|0
1639580540000|2021-12-15 15:02:20|2855.17|2855.17|2855.03|2855.03|2855.25|2855.25|2855.03|2855.03|0
1639580550000|2021-12-15 15:02:30|2855.15|2855.15|2854.77|2854.77|2855.15|2855.15|2854.77|2854.77|0
1639580560000|2021-12-15 15:02:40|2854.47|2854.47|2854.54|2854.54|2854.54|2854.54|2854.25|2854.25|0
1639580570000|2021-12-15 15:02:50|2854.47|2854.47|2854.96|2854.96|2854.96|2854.96|2854.44|2854.44|0
1639580580000|2021-12-15 15:03:00|2854.81|2854.81|2854.81|2854.81|2854.81|2854.81|2854.81|2854.81|0
1639580590000|2021-12-15 15:03:10|2854.67|2854.67|2854.46|2854.46|2854.67|2854.67|2854.46|2854.46|0
1639580600000|2021-12-15 15:03:20|2854.53|2854.53|2854.09|2854.09|2854.97|2854.97|2853.8|2853.8|0
1639580610000|2021-12-15 15:03:30|2854.05|2854.05|2854.49|2854.49|2854.49|2854.49|2854.05|2854.05|0
1639580620000|2021-12-15 15:03:40|2854.59|2854.59|2854.67|2854.67|2854.67|2854.67|2854.48|2854.48|0
1639580630000|2021-12-15 15:03:50|2854.82|2854.82|2855.01|2855.01|2855.01|2855.01|2854.82|2854.82|0
1639580640000|2021-12-15 15:04:00|2855.07|2855.07|2855.86|2855.86|2855.86|2855.86|2855.07|2855.07|0
1639580650000|2021-12-15 15:04:10|2856.16|2856.16|2856.36|2856.36|2856.36|2856.36|2856.09|2856.09|0
1639580660000|2021-12-15 15:04:20|2856.51|2856.51|2856.08|2856.08|2856.52|2856.52|2856.08|2856.08|0
1639580670000|2021-12-15 15:04:30|2856.21|2856.21|2856.2|2856.2|2856.21|2856.21|2856.15|2856.15|0
1639580680000|2021-12-15 15:04:40|2856.03|2856.03|2856.24|2856.24|2856.24|2856.24|2856.03|2856.03|0
1639580690000|2021-12-15 15:04:50|2856.53|2856.53|2856.24|2856.24|2856.53|2856.53|2856.24|2856.24|0
1639580700000|2021-12-15 15:05:00|2856.39|2856.39|2856.39|2856.39|2856.39|2856.39|2856.39|2856.39|0
1639580710000|2021-12-15 15:05:10|2856.51|2856.51|2856.74|2856.74|2856.74|2856.74|2856.51|2856.51|0
1639580720000|2021-12-15 15:05:20|2856.59|2856.59|2856.52|2856.52|2856.59|2856.59|2856.45|2856.45|0
1639580730000|2021-12-15 15:05:30|2856.4|2856.4|2856.94|2856.94|2856.94|2856.94|2856.4|2856.4|0
1639580740000|2021-12-15 15:05:40|2857.15|2857.15|2857.32|2857.32|2857.44|2857.44|2857.15|2857.15|0
1639580760000|2021-12-15 15:06:00|2857.19|2857.19|2856.72|2856.72|2857.26|2857.26|2856.72|2856.72|0
1639580770000|2021-12-15 15:06:10|2856.43|2856.43|2856.43|2856.43|2856.43|2856.43|2856.43|2856.43|0
1639580780000|2021-12-15 15:06:20|2856.28|2856.28|2856.34|2856.34|2856.34|2856.34|2856.28|2856.28|0
1639580790000|2021-12-15 15:06:30|2856.68|2856.68|2856.28|2856.28|2856.68|2856.68|2856.28|2856.28|0
1639580800000|2021-12-15 15:06:40|2856.17|2856.17|2856.17|2856.17|2856.17|2856.17|2856.17|2856.17|0
1639580810000|2021-12-15 15:06:50|2856.02|2856.02|2856.58|2856.58|2856.64|2856.64|2856.02|2856.02|0
1639580820000|2021-12-15 15:07:00|2856.46|2856.46|2856.17|2856.17|2856.53|2856.53|2856.17|2856.17|0
1639580830000|2021-12-15 15:07:10|2856.13|2856.13|2855.99|2855.99|2856.32|2856.32|2855.87|2855.87|0
1639580840000|2021-12-15 15:07:20|2855.93|2855.93|2856.03|2856.03|2856.03|2856.03|2855.93|2855.93|0
1639580850000|2021-12-15 15:07:30|2855.74|2855.74|2855.08|2855.08|2855.74|2855.74|2855.08|2855.08|0
1639580860000|2021-12-15 15:07:40|2854.93|2854.93|2854.38|2854.38|2854.93|2854.93|2854.38|2854.38|0
1639580870000|2021-12-15 15:07:50|2854.53|2854.53|2854.68|2854.68|2854.68|2854.68|2854.53|2854.53|0
1639580880000|2021-12-15 15:08:00|2854.67|2854.67|2854.2|2854.2|2854.67|2854.67|2854.2|2854.2|0
1639580890000|2021-12-15 15:08:10|2853.91|2853.91|2853.89|2853.89|2853.91|2853.91|2853.89|2853.89|0
1639580900000|2021-12-15 15:08:20|2853.79|2853.79|2853.83|2853.83|2854.1|2854.1|2853.79|2853.79|0
1639580910000|2021-12-15 15:08:30|2853.95|2853.95|2854.04|2854.04|2854.32|2854.32|2853.83|2853.83|0
1639580920000|2021-12-15 15:08:40|2853.47|2853.47|2853.4|2853.4|2853.67|2853.67|2853.37|2853.37|0
1639580930000|2021-12-15 15:08:50|2853.52|2853.52|2853.59|2853.59|2853.59|2853.59|2853.52|2853.52|0
1639580940000|2021-12-15 15:09:00|2853.47|2853.47|2853.89|2853.89|2853.89|2853.89|2853.47|2853.47|0
1639580950000|2021-12-15 15:09:10|2854.01|2854.01|2854.7|2854.7|2854.7|2854.7|2854.01|2854.01|0
1639580960000|2021-12-15 15:09:20|2854.63|2854.63|2854.87|2854.87|2854.87|2854.87|2854.63|2854.63|0
1639580970000|2021-12-15 15:09:30|2854.94|2854.94|2854.4|2854.4|2854.94|2854.94|2854.4|2854.4|0
1639580980000|2021-12-15 15:09:40|2854.1|2854.1|2854.1|2854.1|2854.1|2854.1|2854.1|2854.1|0
1639580990000|2021-12-15 15:09:50|2854.33|2854.33|2854.33|2854.33|2854.33|2854.33|2854.33|2854.33|0
1639581000000|2021-12-15 15:10:00|2854.44|2854.44|2854.54|2854.54|2854.58|2854.58|2854.33|2854.33|0
1639581010000|2021-12-15 15:10:10|2854.47|2854.47|2854.47|2854.47|2854.49|2854.49|2854.47|2854.47|0
1639581020000|2021-12-15 15:10:20|2854.24|2854.24|2854.06|2854.06|2854.35|2854.35|2854.06|2854.06|0
1639581030000|2021-12-15 15:10:30|2854.02|2854.02|2854.02|2854.02|2854.02|2854.02|2854.02|2854.02|0
1639581040000|2021-12-15 15:10:40|2854.06|2854.06|2853.84|2853.84|2854.06|2854.06|2853.69|2853.69|0
1639581050000|2021-12-15 15:10:50|2853.87|2853.87|2853.75|2853.75|2853.87|2853.87|2853.75|2853.75|0
1639581060000|2021-12-15 15:11:00|2853.74|2853.74|2853.9|2853.9|2853.9|2853.9|2853.54|2853.54|0
1639581080000|2021-12-15 15:11:20|2853.86|2853.86|2853.9|2853.9|2853.94|2853.94|2853.83|2853.83|0
1639581090000|2021-12-15 15:11:30|2853.75|2853.75|2854.02|2854.02|2854.02|2854.02|2853.75|2853.75|0
1639581100000|2021-12-15 15:11:40|2853.87|2853.87|2852.34|2852.34|2853.87|2853.87|2852.34|2852.34|0
1639581110000|2021-12-15 15:11:50|2852.63|2852.63|2852.88|2852.88|2852.94|2852.94|2852.56|2852.56|0
1639581120000|2021-12-15 15:12:00|2853|2853|2852.98|2852.98|2853|2853|2852.98|2852.98|0
1639581140000|2021-12-15 15:12:20|2853.19|2853.19|2853.24|2853.24|2853.24|2853.24|2853.19|2853.19|0
1639581150000|2021-12-15 15:12:30|2853.3|2853.3|2853.72|2853.72|2853.87|2853.87|2853.3|2853.3|0
1639581160000|2021-12-15 15:12:40|2853.82|2853.82|2853.86|2853.86|2854.04|2854.04|2853.82|2853.82|0
1639581170000|2021-12-15 15:12:50|2854.01|2854.01|2853.71|2853.71|2854.01|2854.01|2853.71|2853.71|0
1639581180000|2021-12-15 15:13:00|2853.78|2853.78|2853.93|2853.93|2853.94|2853.94|2853.66|2853.66|0
1639581190000|2021-12-15 15:13:10|2853.82|2853.82|2853.86|2853.86|2853.93|2853.93|2853.82|2853.82|0
1639581200000|2021-12-15 15:13:20|2853.74|2853.74|2853.59|2853.59|2853.74|2853.74|2853.53|2853.53|0
1639581210000|2021-12-15 15:13:30|2853.52|2853.52|2853.83|2853.83|2853.83|2853.83|2853.52|2853.52|0
1639581220000|2021-12-15 15:13:40|2853.53|2853.53|2853.33|2853.33|2853.53|2853.53|2853.33|2853.33|0
1639581230000|2021-12-15 15:13:50|2853.47|2853.47|2853.05|2853.05|2853.47|2853.47|2853.05|2853.05|0
1639581240000|2021-12-15 15:14:00|2852.98|2852.98|2852.39|2852.39|2852.98|2852.98|2852.39|2852.39|0
1639581250000|2021-12-15 15:14:10|2852.24|2852.24|2852.07|2852.07|2852.31|2852.31|2852.07|2852.07|0
1639581260000|2021-12-15 15:14:20|2851.92|2851.92|2851.63|2851.63|2851.92|2851.92|2851.48|2851.48|0
1639581270000|2021-12-15 15:14:30|2851.35|2851.35|2851.31|2851.31|2851.41|2851.41|2851.13|2851.13|0
1639581280000|2021-12-15 15:14:40|2851.19|2851.19|2851.63|2851.63|2851.65|2851.65|2851.07|2851.07|0
1639581290000|2021-12-15 15:14:50|2851.69|2851.69|2851.24|2851.24|2851.82|2851.82|2851.24|2851.24|0
1639581300000|2021-12-15 15:15:00|2850.89|2850.89|2851.01|2851.01|2851.01|2851.01|2850.89|2850.89|0
1639581310000|2021-12-15 15:15:10|2851.08|2851.08|2851.09|2851.09|2851.2|2851.2|2850.93|2850.93|0
1639581320000|2021-12-15 15:15:20|2851.03|2851.03|2851.31|2851.31|2851.31|2851.31|2851.03|2851.03|0
1639581340000|2021-12-15 15:15:40|2851.46|2851.46|2851.04|2851.04|2851.57|2851.57|2851.04|2851.04|0
1639581350000|2021-12-15 15:15:50|2851.01|2851.01|2851.27|2851.27|2851.27|2851.27|2851.01|2851.01|0
1639581360000|2021-12-15 15:16:00|2851.33|2851.33|2851.4|2851.4|2851.47|2851.47|2851.29|2851.29|0
1639581370000|2021-12-15 15:16:10|2851.47|2851.47|2851.44|2851.44|2851.49|2851.49|2851.33|2851.33|0
1639581380000|2021-12-15 15:16:20|2851.89|2851.89|2851.78|2851.78|2851.92|2851.92|2851.78|2851.78|0
1639581390000|2021-12-15 15:16:30|2851.55|2851.55|2851.25|2851.25|2851.55|2851.55|2851.25|2851.25|0
1639581400000|2021-12-15 15:16:40|2851.4|2851.4|2851.57|2851.57|2851.62|2851.62|2851.34|2851.34|0
1639581410000|2021-12-15 15:16:50|2851.44|2851.44|2851.24|2851.24|2851.44|2851.44|2851.24|2851.24|0
1639581420000|2021-12-15 15:17:00|2851.13|2851.13|2851.05|2851.05|2851.19|2851.19|2851.05|2851.05|0
1639581430000|2021-12-15 15:17:10|2851.11|2851.11|2851.07|2851.07|2851.11|2851.11|2851.07|2851.07|0
1639581440000|2021-12-15 15:17:20|2850.93|2850.93|2850.78|2850.78|2850.93|2850.93|2850.78|2850.78|0
1639581450000|2021-12-15 15:17:30|2850.8|2850.8|2850.93|2850.93|2850.93|2850.93|2850.8|2850.8|0
1639581460000|2021-12-15 15:17:40|2851.07|2851.07|2850.97|2850.97|2851.07|2851.07|2850.97|2850.97|0
1639581470000|2021-12-15 15:17:50|2850.82|2850.82|2850.88|2850.88|2850.93|2850.93|2850.82|2850.82|0
1639581480000|2021-12-15 15:18:00|2850.81|2850.81|2850.52|2850.52|2850.81|2850.81|2850.52|2850.52|0
1639581500000|2021-12-15 15:18:20|2850.96|2850.96|2850.75|2850.75|2851.02|2851.02|2850.75|2850.75|0
1639581510000|2021-12-15 15:18:30|2850.71|2850.71|2850.11|2850.11|2850.71|2850.71|2850.11|2850.11|0
1639581520000|2021-12-15 15:18:40|2849.88|2849.88|2849.41|2849.41|2849.88|2849.88|2849.38|2849.38|0
1639581530000|2021-12-15 15:18:50|2849.47|2849.47|2849.44|2849.44|2849.56|2849.56|2849.42|2849.42|0
1639581540000|2021-12-15 15:19:00|2849.41|2849.41|2849.41|2849.41|2849.41|2849.41|2849.41|2849.41|0
1639581550000|2021-12-15 15:19:10|2849.55|2849.55|2849.26|2849.26|2849.55|2849.55|2849.26|2849.26|0
1639581560000|2021-12-15 15:19:20|2849.19|2849.19|2848.99|2848.99|2849.3|2849.3|2848.99|2848.99|0
1639581570000|2021-12-15 15:19:30|2848.76|2848.76|2848.76|2848.76|2848.76|2848.76|2848.76|2848.76|0
1639581580000|2021-12-15 15:19:40|2848.64|2848.64|2848.57|2848.57|2848.64|2848.64|2848.5|2848.5|0
1639581590000|2021-12-15 15:19:50|2848.51|2848.51|2848.44|2848.44|2848.51|2848.51|2848.44|2848.44|0
1639581600000|2021-12-15 15:20:00|2848.46|2848.46|2849.06|2849.06|2849.06|2849.06|2848.46|2848.46|0
1639581610000|2021-12-15 15:20:10|2849.18|2849.18|2849.61|2849.61|2849.61|2849.61|2849.18|2849.18|0
1639581620000|2021-12-15 15:20:20|2849.5|2849.5|2849.12|2849.12|2849.5|2849.5|2849.05|2849.05|0
1639581630000|2021-12-15 15:20:30|2849.19|2849.19|2849.21|2849.21|2849.41|2849.41|2849.14|2849.14|0
1639581640000|2021-12-15 15:20:40|2849.14|2849.14|2849.16|2849.16|2849.16|2849.16|2849.1|2849.1|0
1639581650000|2021-12-15 15:20:50|2849.39|2849.39|2849.39|2849.39|2849.39|2849.39|2849.39|2849.39|0
1639581660000|2021-12-15 15:21:00|2849.57|2849.57|2849.75|2849.75|2849.75|2849.75|2849.57|2849.57|0
1639581670000|2021-12-15 15:21:10|2849.45|2849.45|2849.56|2849.56|2849.56|2849.56|2849.45|2849.45|0
1639581680000|2021-12-15 15:21:20|2849.8|2849.8|2849.9|2849.9|2850.02|2850.02|2849.8|2849.8|0
1639581690000|2021-12-15 15:21:30|2849.92|2849.92|2850.16|2850.16|2850.19|2850.19|2849.92|2849.92|0
1639581700000|2021-12-15 15:21:40|2850.17|2850.17|2850.15|2850.15|2850.6|2850.6|2850.15|2850.15|0
1639581710000|2021-12-15 15:21:50|2850.22|2850.22|2850.1|2850.1|2850.22|2850.22|2850.1|2850.1|0
1639581720000|2021-12-15 15:22:00|2849.96|2849.96|2849.81|2849.81|2849.96|2849.96|2849.81|2849.81|0
1639581730000|2021-12-15 15:22:10|2849.76|2849.76|2850.2|2850.2|2850.2|2850.2|2849.76|2849.76|0
1639581740000|2021-12-15 15:22:20|2850.1|2850.1|2850.1|2850.1|2850.1|2850.1|2850.1|2850.1|0
1639581750000|2021-12-15 15:22:30|2849.95|2849.95|2849.95|2849.95|2849.95|2849.95|2849.95|2849.95|0
1639581760000|2021-12-15 15:22:40|2850.01|2850.01|2849.82|2849.82|2850.01|2850.01|2849.82|2849.82|0
1639581770000|2021-12-15 15:22:50|2849.78|2849.78|2849.76|2849.76|2849.89|2849.89|2849.76|2849.76|0
1639581780000|2021-12-15 15:23:00|2849.66|2849.66|2849.79|2849.79|2849.79|2849.79|2849.66|2849.66|0
1639581790000|2021-12-15 15:23:10|2849.64|2849.64|2849.24|2849.24|2849.64|2849.64|2849.24|2849.24|0
1639581800000|2021-12-15 15:23:20|2849.09|2849.09|2849.48|2849.48|2849.63|2849.63|2849.09|2849.09|0
1639581810000|2021-12-15 15:23:30|2849.5|2849.5|2849.63|2849.63|2849.63|2849.63|2849.35|2849.35|0
1639581820000|2021-12-15 15:23:40|2849.35|2849.35|2849.35|2849.35|2849.35|2849.35|2849.35|2849.35|0
1639581830000|2021-12-15 15:23:50|2849.39|2849.39|2849.21|2849.21|2849.39|2849.39|2849.21|2849.21|0
1639581840000|2021-12-15 15:24:00|2849.44|2849.44|2849.44|2849.44|2849.44|2849.44|2849.44|2849.44|0
1639581850000|2021-12-15 15:24:10|2849.42|2849.42|2849.72|2849.72|2849.72|2849.72|2849.42|2849.42|0
1639581860000|2021-12-15 15:24:20|2849.74|2849.74|2849.29|2849.29|2849.74|2849.74|2849.29|2849.29|0
1639581870000|2021-12-15 15:24:30|2849.14|2849.14|2849.04|2849.04|2849.14|2849.14|2849.04|2849.04|0
1639581880000|2021-12-15 15:24:40|2849.1|2849.1|2848.64|2848.64|2849.1|2849.1|2848.64|2848.64|0
1639581890000|2021-12-15 15:24:50|2848.53|2848.53|2848.21|2848.21|2848.53|2848.53|2848.21|2848.21|0
1639581900000|2021-12-15 15:25:00|2848.25|2848.25|2848.7|2848.7|2848.7|2848.7|2848.19|2848.19|0
1639581920000|2021-12-15 15:25:20|2848.64|2848.64|2848.64|2848.64|2848.64|2848.64|2848.64|2848.64|0
1639581940000|2021-12-15 15:25:40|2848.42|2848.42|2848.42|2848.42|2848.42|2848.42|2848.42|2848.42|0
1639581950000|2021-12-15 15:25:50|2848.35|2848.35|2847.91|2847.91|2848.35|2848.35|2847.84|2847.84|0
1639581960000|2021-12-15 15:26:00|2847.85|2847.85|2847.88|2847.88|2847.88|2847.88|2847.8|2847.8|0
1639581970000|2021-12-15 15:26:10|2847.95|2847.95|2848.09|2848.09|2848.16|2848.16|2847.94|2847.94|0
1639581980000|2021-12-15 15:26:20|2848.04|2848.04|2847.68|2847.68|2848.04|2848.04|2847.68|2847.68|0
1639581990000|2021-12-15 15:26:30|2847.45|2847.45|2846.98|2846.98|2847.57|2847.57|2846.98|2846.98|0
1639582000000|2021-12-15 15:26:40|2846.65|2846.65|2845.27|2845.27|2846.65|2846.65|2845.27|2845.27|0
1639582010000|2021-12-15 15:26:50|2845.21|2845.21|2845.53|2845.53|2845.53|2845.53|2845.21|2845.21|0
1639582030000|2021-12-15 15:27:10|2845.65|2845.65|2845.47|2845.47|2845.65|2845.65|2845.47|2845.47|0
1639582040000|2021-12-15 15:27:20|2845.23|2845.23|2845.23|2845.23|2845.23|2845.23|2845.23|2845.23|0
1639582050000|2021-12-15 15:27:30|2844.94|2844.94|2844.91|2844.91|2844.94|2844.94|2844.91|2844.91|0
1639582060000|2021-12-15 15:27:40|2844.8|2844.8|2845.25|2845.25|2845.25|2845.25|2844.8|2844.8|0
1639582070000|2021-12-15 15:27:50|2845.29|2845.29|2845.29|2845.29|2845.29|2845.29|2845.29|2845.29|0
1639582080000|2021-12-15 15:28:00|2845.25|2845.25|2845.39|2845.39|2845.39|2845.39|2845.25|2845.25|0
1639582090000|2021-12-15 15:28:10|2845.16|2845.16|2845.43|2845.43|2845.43|2845.43|2845.16|2845.16|0
1639582100000|2021-12-15 15:28:20|2845.39|2845.39|2845.27|2845.27|2845.43|2845.43|2845.18|2845.18|0
1639582110000|2021-12-15 15:28:30|2845.2|2845.2|2845.33|2845.33|2845.53|2845.53|2845.2|2845.2|0
1639582130000|2021-12-15 15:28:50|2845.13|2845.13|2845.04|2845.04|2845.13|2845.13|2844.95|2844.95|0
1639582140000|2021-12-15 15:29:00|2845.14|2845.14|2845.29|2845.29|2845.29|2845.29|2845.14|2845.14|0
1639582150000|2021-12-15 15:29:10|2845.35|2845.35|2845.35|2845.35|2845.35|2845.35|2845.35|2845.35|0
1639582160000|2021-12-15 15:29:20|2845.5|2845.5|2845.07|2845.07|2845.5|2845.5|2845.07|2845.07|0
1639582170000|2021-12-15 15:29:30|2845.36|2845.36|2845.21|2845.21|2845.36|2845.36|2845.21|2845.21|0
1639582180000|2021-12-15 15:29:40|2844.98|2844.98|2845.1|2845.1|2845.1|2845.1|2844.87|2844.87|0
1639582190000|2021-12-15 15:29:50|2844.99|2844.99|2845.18|2845.18|2845.18|2845.18|2844.99|2844.99|0
1639582200000|2021-12-15 15:30:00|2845.25|2845.25|2845.14|2845.14|2845.25|2845.25|2845.14|2845.14|0
1639582210000|2021-12-15 15:30:10|2844.99|2844.99|2844.99|2844.99|2844.99|2844.99|2844.93|2844.93|0
1639582220000|2021-12-15 15:30:20|2844.98|2844.98|2844.69|2844.69|2845.14|2845.14|2844.69|2844.69|0
1639582230000|2021-12-15 15:30:30|2844.55|2844.55|2844.49|2844.49|2844.55|2844.55|2844.49|2844.49|0
1639582240000|2021-12-15 15:30:40|2844.54|2844.54|2843.97|2843.97|2844.54|2844.54|2843.97|2843.97|0
1639582250000|2021-12-15 15:30:50|2844.04|2844.04|2843.89|2843.89|2844.04|2844.04|2843.89|2843.89|0
1639582260000|2021-12-15 15:31:00|2843.74|2843.74|2843.89|2843.89|2843.89|2843.89|2843.49|2843.49|0
1639582270000|2021-12-15 15:31:10|2843.86|2843.86|2843.61|2843.61|2843.86|2843.86|2843.57|2843.57|0
1639582290000|2021-12-15 15:31:30|2843.84|2843.84|2843.71|2843.71|2843.84|2843.84|2843.71|2843.71|0
1639582300000|2021-12-15 15:31:40|2843.78|2843.78|2843.78|2843.78|2843.78|2843.78|2843.78|2843.78|0
1639582310000|2021-12-15 15:31:50|2843.9|2843.9|2844.02|2844.02|2844.02|2844.02|2843.9|2843.9|0
1639582320000|2021-12-15 15:32:00|2843.96|2843.96|2844.21|2844.21|2844.21|2844.21|2843.96|2843.96|0
1639582330000|2021-12-15 15:32:10|2844.31|2844.31|2844.31|2844.31|2844.31|2844.31|2844.21|2844.21|0
1639582340000|2021-12-15 15:32:20|2844.21|2844.21|2843.96|2843.96|2844.21|2844.21|2843.96|2843.96|0
1639582350000|2021-12-15 15:32:30|2844.06|2844.06|2844.06|2844.06|2844.16|2844.16|2843.85|2843.85|0
1639582360000|2021-12-15 15:32:40|2843.94|2843.94|2844.17|2844.17|2844.17|2844.17|2843.61|2843.61|0
1639582370000|2021-12-15 15:32:50|2844.13|2844.13|2843.4|2843.4|2844.13|2844.13|2843.4|2843.4|0
1639582380000|2021-12-15 15:33:00|2843.86|2843.86|2843.95|2843.95|2844.38|2844.38|2843.86|2843.86|0
1639582390000|2021-12-15 15:33:10|2844.01|2844.01|2843.95|2843.95|2844.07|2844.07|2843.95|2843.95|0
1639582410000|2021-12-15 15:33:30|2843.96|2843.96|2843.92|2843.92|2843.96|2843.96|2843.77|2843.77|0
1639582420000|2021-12-15 15:33:40|2844.21|2844.21|2844.21|2844.21|2844.21|2844.21|2844.21|2844.21|0
1639582430000|2021-12-15 15:33:50|2844.5|2844.5|2844.28|2844.28|2844.5|2844.5|2844.28|2844.28|0
1639582440000|2021-12-15 15:34:00|2843.99|2843.99|2844.57|2844.57|2844.68|2844.68|2843.99|2843.99|0
1639582450000|2021-12-15 15:34:10|2844.86|2844.86|2844.85|2844.85|2844.91|2844.91|2844.85|2844.85|0
1639582460000|2021-12-15 15:34:20|2845.34|2845.34|2845.79|2845.79|2845.79|2845.79|2845.34|2845.34|0
1639582470000|2021-12-15 15:34:30|2845.72|2845.72|2845.62|2845.62|2845.72|2845.72|2845.62|2845.62|0
1639582480000|2021-12-15 15:34:40|2845.68|2845.68|2845.75|2845.75|2845.75|2845.75|2845.68|2845.68|0
1639582490000|2021-12-15 15:34:50|2845.6|2845.6|2845.55|2845.55|2845.6|2845.6|2845.34|2845.34|0
1639582500000|2021-12-15 15:35:00|2845.6|2845.6|2845.81|2845.81|2845.81|2845.81|2845.6|2845.6|0
1639582510000|2021-12-15 15:35:10|2846.08|2846.08|2845.36|2845.36|2846.11|2846.11|2845.36|2845.36|0
1639582520000|2021-12-15 15:35:20|2845.42|2845.42|2845.43|2845.43|2845.43|2845.43|2845.42|2845.42|0
1639582530000|2021-12-15 15:35:30|2845.37|2845.37|2844|2844|2845.43|2845.43|2843.85|2843.85|0
1639582540000|2021-12-15 15:35:40|2843.89|2843.89|2843.28|2843.28|2844.16|2844.16|2843.28|2843.28|0
1639582560000|2021-12-15 15:36:00|2843.35|2843.35|2843.27|2843.27|2843.55|2843.55|2843.27|2843.27|0
1639582570000|2021-12-15 15:36:10|2843.32|2843.32|2843|2843|2843.32|2843.32|2843|2843|0
1639582580000|2021-12-15 15:36:20|2843.88|2843.88|2843.58|2843.58|2843.88|2843.88|2843.58|2843.58|0
1639582590000|2021-12-15 15:36:30|2843.73|2843.73|2843.84|2843.84|2843.84|2843.84|2843.73|2843.73|0
1639582600000|2021-12-15 15:36:40|2844.28|2844.28|2844.44|2844.44|2844.57|2844.57|2844.28|2844.28|0
1639582610000|2021-12-15 15:36:50|2844.56|2844.56|2844.56|2844.56|2844.56|2844.56|2844.56|2844.56|0
1639582620000|2021-12-15 15:37:00|2844.66|2844.66|2844.99|2844.99|2844.99|2844.99|2844.66|2844.66|0
1639582630000|2021-12-15 15:37:10|2845.14|2845.14|2845.22|2845.22|2845.29|2845.29|2845.14|2845.14|0
1639582640000|2021-12-15 15:37:20|2845.29|2845.29|2846.02|2846.02|2846.02|2846.02|2845.29|2845.29|0
1639582650000|2021-12-15 15:37:30|2846.43|2846.43|2846.43|2846.43|2846.43|2846.43|2846.43|2846.43|0
1639582660000|2021-12-15 15:37:40|2846.31|2846.31|2846.17|2846.17|2846.31|2846.31|2846.15|2846.15|0
1639582670000|2021-12-15 15:37:50|2845.89|2845.89|2845.8|2845.8|2845.91|2845.91|2845.61|2845.61|0
1639582680000|2021-12-15 15:38:00|2845.82|2845.82|2846.01|2846.01|2846.14|2846.14|2845.82|2845.82|0
1639582690000|2021-12-15 15:38:10|2846.14|2846.14|2846.14|2846.14|2846.26|2846.26|2846.14|2846.14|0
1639582700000|2021-12-15 15:38:20|2846.19|2846.19|2845.9|2845.9|2846.34|2846.34|2845.9|2845.9|0
1639582710000|2021-12-15 15:38:30|2845.83|2845.83|2845.83|2845.83|2845.83|2845.83|2845.83|2845.83|0
1639582720000|2021-12-15 15:38:40|2845.77|2845.77|2845.63|2845.63|2845.77|2845.77|2845.5|2845.5|0
1639582730000|2021-12-15 15:38:50|2845.52|2845.52|2845.42|2845.42|2845.52|2845.52|2845.42|2845.42|0
1639582740000|2021-12-15 15:39:00|2845.35|2845.35|2845.45|2845.45|2845.57|2845.57|2845.16|2845.16|0
1639582770000|2021-12-15 15:39:30|2845.5|2845.5|2845.36|2845.36|2845.61|2845.61|2845.36|2845.36|0
1639582780000|2021-12-15 15:39:40|2845.46|2845.46|2845.76|2845.76|2845.76|2845.76|2845.43|2845.43|0
1639582800000|2021-12-15 15:40:00|2845.79|2845.79|2846.04|2846.04|2846.04|2846.04|2845.79|2845.79|0
1639582810000|2021-12-15 15:40:10|2845.74|2845.74|2845.98|2845.98|2845.98|2845.98|2845.74|2845.74|0
1639582820000|2021-12-15 15:40:20|2845.86|2845.86|2845.86|2845.86|2845.86|2845.86|2845.86|2845.86|0
1639582830000|2021-12-15 15:40:30|2845.98|2845.98|2845.69|2845.69|2846.1|2846.1|2845.69|2845.69|0
1639582840000|2021-12-15 15:40:40|2845.7|2845.7|2845.7|2845.7|2845.7|2845.7|2845.7|2845.7|0
1639582850000|2021-12-15 15:40:50|2846.13|2846.13|2845.89|2845.89|2846.13|2846.13|2845.89|2845.89|0
1639582860000|2021-12-15 15:41:00|2845.74|2845.74|2845.74|2845.74|2845.74|2845.74|2845.74|2845.74|0
1639582870000|2021-12-15 15:41:10|2845.71|2845.71|2845.71|2845.71|2845.71|2845.71|2845.64|2845.64|0
1639582880000|2021-12-15 15:41:20|2845.83|2845.83|2845.59|2845.59|2845.83|2845.83|2845.59|2845.59|0
1639582890000|2021-12-15 15:41:30|2845.71|2845.71|2845.27|2845.27|2845.71|2845.71|2845.27|2845.27|0
1639582910000|2021-12-15 15:41:50|2845.37|2845.37|2845.37|2845.37|2845.37|2845.37|2845.37|2845.37|0
1639582920000|2021-12-15 15:42:00|2845.52|2845.52|2845.7|2845.7|2845.7|2845.7|2845.52|2845.52|0
1639582930000|2021-12-15 15:42:10|2845.76|2845.76|2846|2846|2846.05|2846.05|2845.76|2845.76|0
1639582940000|2021-12-15 15:42:20|2845.7|2845.7|2845.7|2845.7|2845.82|2845.82|2845.7|2845.7|0
1639582950000|2021-12-15 15:42:30|2845.67|2845.67|2845.82|2845.82|2845.82|2845.82|2845.67|2845.67|0
1639582960000|2021-12-15 15:42:40|2845.85|2845.85|2845.9|2845.9|2845.9|2845.9|2845.85|2845.85|0
1639582970000|2021-12-15 15:42:50|2845.75|2845.75|2846.19|2846.19|2846.19|2846.19|2845.75|2845.75|0
1639582980000|2021-12-15 15:43:00|2846.31|2846.31|2846.33|2846.33|2846.33|2846.33|2846.31|2846.31|0
1639582990000|2021-12-15 15:43:10|2846.26|2846.26|2845.82|2845.82|2846.38|2846.38|2845.76|2845.76|0
1639583000000|2021-12-15 15:43:20|2845.68|2845.68|2847.41|2847.41|2847.41|2847.41|2845.68|2845.68|0
1639583010000|2021-12-15 15:43:30|2847.47|2847.47|2847.47|2847.47|2847.47|2847.47|2847.47|2847.47|0
1639583020000|2021-12-15 15:43:40|2847.44|2847.44|2846.97|2846.97|2847.44|2847.44|2846.97|2846.97|0
1639583030000|2021-12-15 15:43:50|2847.07|2847.07|2847.29|2847.29|2847.29|2847.29|2847.07|2847.07|0
1639583040000|2021-12-15 15:44:00|2847.24|2847.24|2847.02|2847.02|2847.24|2847.24|2847.02|2847.02|0
1639583050000|2021-12-15 15:44:10|2847.07|2847.07|2847.01|2847.01|2847.07|2847.07|2847.01|2847.01|0
1639583060000|2021-12-15 15:44:20|2846.86|2846.86|2846.69|2846.69|2846.86|2846.86|2846.69|2846.69|0
1639583080000|2021-12-15 15:44:40|2846.66|2846.66|2846.09|2846.09|2846.66|2846.66|2846.09|2846.09|0
1639583090000|2021-12-15 15:44:50|2845.98|2845.98|2845.12|2845.12|2845.98|2845.98|2845.12|2845.12|0
1639583100000|2021-12-15 15:45:00|2845.01|2845.01|2845.07|2845.07|2845.12|2845.12|2844.86|2844.86|0
1639583110000|2021-12-15 15:45:10|2845|2845|2845|2845|2845|2845|2845|2845|0
1639583120000|2021-12-15 15:45:20|2845.29|2845.29|2845.54|2845.54|2845.54|2845.54|2845.11|2845.11|0
1639583140000|2021-12-15 15:45:40|2845.24|2845.24|2845.21|2845.21|2845.24|2845.24|2845.08|2845.08|0
1639583150000|2021-12-15 15:45:50|2845.2|2845.2|2845.56|2845.56|2845.56|2845.56|2845.2|2845.2|0
1639583160000|2021-12-15 15:46:00|2845.26|2845.26|2845.56|2845.56|2845.56|2845.56|2845.26|2845.26|0
1639583170000|2021-12-15 15:46:10|2845.52|2845.52|2845.47|2845.47|2845.52|2845.52|2845.47|2845.47|0
1639583180000|2021-12-15 15:46:20|2845.41|2845.41|2845.25|2845.25|2845.41|2845.41|2845.25|2845.25|0
1639583190000|2021-12-15 15:46:30|2845.02|2845.02|2845.02|2845.02|2845.02|2845.02|2845.02|2845.02|0
1639583200000|2021-12-15 15:46:40|2845.07|2845.07|2845.07|2845.07|2845.07|2845.07|2845.07|2845.07|0
1639583210000|2021-12-15 15:46:50|2845.22|2845.22|2844.84|2844.84|2845.22|2845.22|2844.84|2844.84|0
1639583220000|2021-12-15 15:47:00|2844.69|2844.69|2844.76|2844.76|2844.76|2844.76|2844.63|2844.63|0
1639583230000|2021-12-15 15:47:10|2844.62|2844.62|2844.1|2844.1|2844.62|2844.62|2844.1|2844.1|0
1639583240000|2021-12-15 15:47:20|2844.3|2844.3|2843.98|2843.98|2844.3|2844.3|2843.83|2843.83|0
1639583250000|2021-12-15 15:47:30|2843.96|2843.96|2844.05|2844.05|2844.05|2844.05|2843.9|2843.9|0
1639583260000|2021-12-15 15:47:40|2844.08|2844.08|2843.92|2843.92|2844.08|2844.08|2843.85|2843.85|0
1639583270000|2021-12-15 15:47:50|2843.85|2843.85|2843.46|2843.46|2843.85|2843.85|2843.28|2843.28|0
1639583280000|2021-12-15 15:48:00|2843.76|2843.76|2843.39|2843.39|2843.76|2843.76|2843.35|2843.35|0
1639583290000|2021-12-15 15:48:10|2843.26|2843.26|2843.19|2843.19|2843.26|2843.26|2843.19|2843.19|0
1639583300000|2021-12-15 15:48:20|2843.01|2843.01|2843.58|2843.58|2843.58|2843.58|2843.01|2843.01|0
1639583310000|2021-12-15 15:48:30|2843.6|2843.6|2843.5|2843.5|2843.6|2843.6|2843.5|2843.5|0
1639583320000|2021-12-15 15:48:40|2843.43|2843.43|2843.33|2843.33|2843.56|2843.56|2843.33|2843.33|0
1639583330000|2021-12-15 15:48:50|2843.18|2843.18|2843.17|2843.17|2843.18|2843.18|2843.17|2843.17|0
1639583340000|2021-12-15 15:49:00|2843.1|2843.1|2843.1|2843.1|2843.1|2843.1|2843.1|2843.1|0
1639583360000|2021-12-15 15:49:20|2843.25|2843.25|2842.96|2842.96|2843.25|2843.25|2842.96|2842.96|0
1639583370000|2021-12-15 15:49:30|2842.82|2842.82|2842.78|2842.78|2842.82|2842.82|2842.78|2842.78|0
1639583380000|2021-12-15 15:49:40|2842.76|2842.76|2842.57|2842.57|2842.99|2842.99|2842.57|2842.57|0
1639583390000|2021-12-15 15:49:50|2842.72|2842.72|2842.87|2842.87|2842.87|2842.87|2842.68|2842.68|0
1639583400000|2021-12-15 15:50:00|2842.81|2842.81|2842.81|2842.81|2842.81|2842.81|2842.81|2842.81|0
1639583410000|2021-12-15 15:50:10|2842.77|2842.77|2842.75|2842.75|2842.77|2842.77|2842.71|2842.71|0
1639583420000|2021-12-15 15:50:20|2842.81|2842.81|2842.87|2842.87|2842.87|2842.87|2842.81|2842.81|0
1639583430000|2021-12-15 15:50:30|2842.75|2842.75|2842.61|2842.61|2842.75|2842.75|2842.61|2842.61|0
1639583440000|2021-12-15 15:50:40|2842.72|2842.72|2842.69|2842.69|2842.72|2842.72|2842.57|2842.57|0
1639583450000|2021-12-15 15:50:50|2842.54|2842.54|2842.47|2842.47|2842.54|2842.54|2842.47|2842.47|0
1639583460000|2021-12-15 15:51:00|2842.44|2842.44|2842.42|2842.42|2842.44|2842.44|2842.42|2842.42|0
1639583470000|2021-12-15 15:51:10|2842.56|2842.56|2842.79|2842.79|2842.79|2842.79|2842.55|2842.55|0
1639583480000|2021-12-15 15:51:20|2842.81|2842.81|2842.83|2842.83|2842.86|2842.86|2842.79|2842.79|0
1639583490000|2021-12-15 15:51:30|2842.94|2842.94|2842.99|2842.99|2843.1|2843.1|2842.94|2842.94|0
1639583500000|2021-12-15 15:51:40|2843.05|2843.05|2843.21|2843.21|2843.21|2843.21|2843.05|2843.05|0
1639583510000|2021-12-15 15:51:50|2843.07|2843.07|2843.07|2843.07|2843.07|2843.07|2843.07|2843.07|0
1639583520000|2021-12-15 15:52:00|2842.92|2842.92|2842.81|2842.81|2842.96|2842.96|2842.81|2842.81|0
1639583530000|2021-12-15 15:52:10|2842.66|2842.66|2842.66|2842.66|2842.66|2842.66|2842.66|2842.66|0
1639583540000|2021-12-15 15:52:20|2842.95|2842.95|2842.59|2842.59|2842.95|2842.95|2842.59|2842.59|0
1639583550000|2021-12-15 15:52:30|2842.44|2842.44|2842.95|2842.95|2843.01|2843.01|2842.44|2842.44|0
1639583560000|2021-12-15 15:52:40|2843.06|2843.06|2842.49|2842.49|2843.06|2843.06|2842.49|2842.49|0
1639583570000|2021-12-15 15:52:50|2842.77|2842.77|2842.76|2842.76|2842.77|2842.77|2842.76|2842.76|0
1639583580000|2021-12-15 15:53:00|2842.89|2842.89|2843.01|2843.01|2843.01|2843.01|2842.89|2842.89|0
1639583590000|2021-12-15 15:53:10|2842.86|2842.86|2842.94|2842.94|2843.01|2843.01|2842.53|2842.53|0
1639583600000|2021-12-15 15:53:20|2842.82|2842.82|2843.04|2843.04|2843.07|2843.07|2842.82|2842.82|0
1639583610000|2021-12-15 15:53:30|2842.97|2842.97|2843.07|2843.07|2843.17|2843.17|2842.97|2842.97|0
1639583620000|2021-12-15 15:53:40|2843.19|2843.19|2843.09|2843.09|2843.38|2843.38|2843.09|2843.09|0
1639583630000|2021-12-15 15:53:50|2843.21|2843.21|2843.28|2843.28|2843.35|2843.35|2843.21|2843.21|0
1639583640000|2021-12-15 15:54:00|2843.43|2843.43|2843.57|2843.57|2843.57|2843.57|2843.43|2843.43|0
1639583650000|2021-12-15 15:54:10|2843.82|2843.82|2843.82|2843.82|2843.82|2843.82|2843.82|2843.82|0
1639583660000|2021-12-15 15:54:20|2843.71|2843.71|2843.46|2843.46|2843.71|2843.71|2843.46|2843.46|0
1639583670000|2021-12-15 15:54:30|2843.32|2843.32|2843.63|2843.63|2843.63|2843.63|2843.32|2843.32|0
1639583700000|2021-12-15 15:55:00|2843.5|2843.5|2843.08|2843.08|2843.5|2843.5|2843.08|2843.08|0
1639583710000|2021-12-15 15:55:10|2842.72|2842.72|2842.83|2842.83|2842.83|2842.83|2842.54|2842.54|0
1639583720000|2021-12-15 15:55:20|2842.76|2842.76|2842.65|2842.65|2842.76|2842.76|2842.65|2842.65|0
1639583730000|2021-12-15 15:55:30|2842.53|2842.53|2842.8|2842.8|2842.8|2842.8|2842.53|2842.53|0
1639583740000|2021-12-15 15:55:40|2842.65|2842.65|2842.71|2842.71|2842.71|2842.71|2842.65|2842.65|0
1639583750000|2021-12-15 15:55:50|2842.99|2842.99|2842.99|2842.99|2842.99|2842.99|2842.99|2842.99|0
1639583760000|2021-12-15 15:56:00|2842.96|2842.96|2842.99|2842.99|2842.99|2842.99|2842.96|2842.96|0
1639583790000|2021-12-15 15:56:30|2843.12|2843.12|2842.85|2842.85|2843.12|2843.12|2842.7|2842.7|0
1639583800000|2021-12-15 15:56:40|2842.73|2842.73|2842.73|2842.73|2842.73|2842.73|2842.73|2842.73|0
1639583810000|2021-12-15 15:56:50|2842.72|2842.72|2842.72|2842.72|2842.72|2842.72|2842.72|2842.72|0
1639583820000|2021-12-15 15:57:00|2842.66|2842.66|2842.77|2842.77|2842.77|2842.77|2842.55|2842.55|0
1639583830000|2021-12-15 15:57:10|2842.83|2842.83|2843.22|2843.22|2843.22|2843.22|2842.83|2842.83|0
1639583840000|2021-12-15 15:57:20|2843.29|2843.29|2843.29|2843.29|2843.29|2843.29|2843.29|2843.29|0
1639583850000|2021-12-15 15:57:30|2843.16|2843.16|2843.39|2843.39|2843.45|2843.45|2843.16|2843.16|0
1639583860000|2021-12-15 15:57:40|2843.53|2843.53|2843.48|2843.48|2843.53|2843.53|2843.48|2843.48|0
1639583870000|2021-12-15 15:57:50|2843.18|2843.18|2843.56|2843.56|2843.62|2843.62|2843.18|2843.18|0
1639583890000|2021-12-15 15:58:10|2843.57|2843.57|2843.56|2843.56|2843.57|2843.57|2843.56|2843.56|0
1639583900000|2021-12-15 15:58:20|2843.26|2843.26|2843.26|2843.26|2843.26|2843.26|2843.26|2843.26|0
1639583910000|2021-12-15 15:58:30|2843.39|2843.39|2843.45|2843.45|2843.74|2843.74|2843.39|2843.39|0
1639583920000|2021-12-15 15:58:40|2843.56|2843.56|2843.41|2843.41|2843.56|2843.56|2843.41|2843.41|0
1639583930000|2021-12-15 15:58:50|2843.54|2843.54|2843.55|2843.55|2843.61|2843.61|2843.54|2843.54|0
1639583950000|2021-12-15 15:59:10|2843.81|2843.81|2843.94|2843.94|2843.94|2843.94|2843.81|2843.81|0
1639583960000|2021-12-15 15:59:20|2843.88|2843.88|2844.1|2844.1|2844.1|2844.1|2843.88|2843.88|0
1639583970000|2021-12-15 15:59:30|2843.96|2843.96|2844.02|2844.02|2844.1|2844.1|2843.92|2843.92|0
1639583990000|2021-12-15 15:59:50|2844.08|2844.08|2844.08|2844.08|2844.08|2844.08|2844.08|2844.08|0
1639584000000|2021-12-15 16:00:00|2844.02|2844.02|2844.03|2844.03|2844.1|2844.1|2843.95|2843.95|0
1639584010000|2021-12-15 16:00:10|2844.18|2844.18|2844.38|2844.38|2844.38|2844.38|2844.18|2844.18|0
1639584020000|2021-12-15 16:00:20|2844.45|2844.45|2844.77|2844.77|2844.85|2844.85|2844.41|2844.41|0
1639584030000|2021-12-15 16:00:30|2844.84|2844.84|2845.02|2845.02|2845.17|2845.17|2844.84|2844.84|0
1639584040000|2021-12-15 16:00:40|2844.82|2844.82|2844.76|2844.76|2844.82|2844.82|2844.76|2844.76|0
1639584060000|2021-12-15 16:01:00|2844.65|2844.65|2844.52|2844.52|2844.65|2844.65|2844.41|2844.41|0
1639584070000|2021-12-15 16:01:10|2844.45|2844.45|2844.17|2844.17|2844.45|2844.45|2844.17|2844.17|0
1639584080000|2021-12-15 16:01:20|2843.96|2843.96|2844.06|2844.06|2844.06|2844.06|2843.86|2843.86|0
1639584090000|2021-12-15 16:01:30|2843.92|2843.92|2843.98|2843.98|2843.98|2843.98|2843.92|2843.92|0
1639584100000|2021-12-15 16:01:40|2843.7|2843.7|2843.54|2843.54|2843.7|2843.7|2843.54|2843.54|0
1639584120000|2021-12-15 16:02:00|2843.56|2843.56|2843.56|2843.56|2843.56|2843.56|2843.56|2843.56|0
1639584130000|2021-12-15 16:02:10|2843.76|2843.76|2843.63|2843.63|2843.76|2843.76|2843.63|2843.63|0
1639584140000|2021-12-15 16:02:20|2843.7|2843.7|2843.85|2843.85|2843.85|2843.85|2843.7|2843.7|0
1639584150000|2021-12-15 16:02:30|2843.62|2843.62|2843.56|2843.56|2843.62|2843.62|2843.56|2843.56|0
1639584160000|2021-12-15 16:02:40|2843.62|2843.62|2843.53|2843.53|2843.62|2843.62|2843.18|2843.18|0
1639584170000|2021-12-15 16:02:50|2843.65|2843.65|2844.33|2844.33|2844.33|2844.33|2843.65|2843.65|0
1639584180000|2021-12-15 16:03:00|2844.4|2844.4|2845.01|2845.01|2845.01|2845.01|2844.4|2844.4|0
1639584200000|2021-12-15 16:03:20|2845.13|2845.13|2844.84|2844.84|2845.13|2845.13|2844.84|2844.84|0
1639584210000|2021-12-15 16:03:30|2844.86|2844.86|2844.88|2844.88|2844.94|2844.94|2844.82|2844.82|0
1639584220000|2021-12-15 16:03:40|2844.77|2844.77|2844.83|2844.83|2844.83|2844.83|2844.77|2844.77|0
1639584230000|2021-12-15 16:03:50|2844.69|2844.69|2844.69|2844.69|2844.69|2844.69|2844.69|2844.69|0
1639584250000|2021-12-15 16:04:10|2844.8|2844.8|2844.81|2844.81|2844.81|2844.81|2844.8|2844.8|0
1639584260000|2021-12-15 16:04:20|2844.95|2844.95|2845.24|2845.24|2845.24|2845.24|2844.95|2844.95|0
1639584270000|2021-12-15 16:04:30|2845.09|2845.09|2844.76|2844.76|2845.09|2845.09|2844.62|2844.62|0
1639584300000|2021-12-15 16:05:00|2844.64|2844.64|2844.64|2844.64|2844.64|2844.64|2844.64|2844.64|0
1639584310000|2021-12-15 16:05:10|2844.61|2844.61|2844.01|2844.01|2844.61|2844.61|2844.01|2844.01|0
1639584320000|2021-12-15 16:05:20|2843.95|2843.95|2843.8|2843.8|2843.95|2843.95|2843.8|2843.8|0
1639584330000|2021-12-15 16:05:30|2843.82|2843.82|2843.82|2843.82|2843.82|2843.82|2843.82|2843.82|0
1639584340000|2021-12-15 16:05:40|2843.53|2843.53|2843.53|2843.53|2843.53|2843.53|2843.53|2843.53|0
1639584350000|2021-12-15 16:05:50|2843.47|2843.47|2843.46|2843.46|2843.47|2843.47|2843.34|2843.34|0
1639584360000|2021-12-15 16:06:00|2843.17|2843.17|2843.21|2843.21|2843.31|2843.31|2843.17|2843.17|0
1639584370000|2021-12-15 16:06:10|2843.36|2843.36|2843.36|2843.36|2843.36|2843.36|2843.3|2843.3|0
1639584380000|2021-12-15 16:06:20|2843.4|2843.4|2843.54|2843.54|2843.55|2843.55|2843.4|2843.4|0
1639584390000|2021-12-15 16:06:30|2843.56|2843.56|2843.66|2843.66|2843.66|2843.66|2843.56|2843.56|0
1639584400000|2021-12-15 16:06:40|2843.6|2843.6|2843.66|2843.66|2843.66|2843.66|2843.6|2843.6|0
1639584410000|2021-12-15 16:06:50|2843.37|2843.37|2843.49|2843.49|2843.49|2843.49|2843.37|2843.37|0
1639584420000|2021-12-15 16:07:00|2843.64|2843.64|2843.49|2843.49|2843.64|2843.64|2843.49|2843.49|0
1639584430000|2021-12-15 16:07:10|2843.44|2843.44|2843.38|2843.38|2843.44|2843.44|2843.38|2843.38|0
1639584450000|2021-12-15 16:07:30|2843.23|2843.23|2843.38|2843.38|2843.38|2843.38|2843.23|2843.23|0
1639584460000|2021-12-15 16:07:40|2843.25|2843.25|2843.08|2843.08|2843.38|2843.38|2843.08|2843.08|0
1639584470000|2021-12-15 16:07:50|2842.98|2842.98|2843.01|2843.01|2843.01|2843.01|2842.98|2842.98|0
1639584480000|2021-12-15 16:08:00|2842.9|2842.9|2842.66|2842.66|2842.9|2842.9|2842.66|2842.66|0
1639584490000|2021-12-15 16:08:10|2842.79|2842.79|2842.79|2842.79|2842.79|2842.79|2842.79|2842.79|0
1639584500000|2021-12-15 16:08:20|2842.64|2842.64|2842.9|2842.9|2842.97|2842.97|2842.64|2842.64|0
1639584520000|2021-12-15 16:08:40|2842.75|2842.75|2842.75|2842.75|2842.75|2842.75|2842.75|2842.75|0
1639584530000|2021-12-15 16:08:50|2842.9|2842.9|2842.89|2842.89|2842.9|2842.9|2842.89|2842.89|0
1639584540000|2021-12-15 16:09:00|2842.67|2842.67|2842.69|2842.69|2842.8|2842.8|2842.67|2842.67|0
1639584550000|2021-12-15 16:09:10|2842.98|2842.98|2843.03|2843.03|2843.03|2843.03|2842.98|2842.98|0
1639584560000|2021-12-15 16:09:20|2842.97|2842.97|2842.71|2842.71|2842.97|2842.97|2842.71|2842.71|0
1639584580000|2021-12-15 16:09:40|2842.74|2842.74|2842.74|2842.74|2842.74|2842.74|2842.74|2842.74|0
1639584590000|2021-12-15 16:09:50|2842.8|2842.8|2842.76|2842.76|2842.8|2842.8|2842.52|2842.52|0
1639584600000|2021-12-15 16:10:00|2842.66|2842.66|2842.34|2842.34|2842.66|2842.66|2842.34|2842.34|0
1639584610000|2021-12-15 16:10:10|2842.36|2842.36|2841.86|2841.86|2842.36|2842.36|2841.86|2841.86|0
1639584620000|2021-12-15 16:10:20|2842.01|2842.01|2842.02|2842.02|2842.09|2842.09|2841.96|2841.96|0
1639584630000|2021-12-15 16:10:30|2841.9|2841.9|2841.78|2841.78|2841.92|2841.92|2841.78|2841.78|0
1639584640000|2021-12-15 16:10:40|2841.66|2841.66|2841.67|2841.67|2841.78|2841.78|2841.55|2841.55|0
1639584650000|2021-12-15 16:10:50|2841.57|2841.57|2841.58|2841.58|2841.7|2841.7|2841.54|2841.54|0
1639584660000|2021-12-15 16:11:00|2841.69|2841.69|2841.72|2841.72|2841.84|2841.84|2841.69|2841.69|0
1639584670000|2021-12-15 16:11:10|2841.6|2841.6|2841.6|2841.6|2841.6|2841.6|2841.6|2841.6|0
1639584680000|2021-12-15 16:11:20|2841.53|2841.53|2841.74|2841.74|2841.74|2841.74|2841.53|2841.53|0
1639584690000|2021-12-15 16:11:30|2841.76|2841.76|2841.87|2841.87|2841.87|2841.87|2841.73|2841.73|0
1639584700000|2021-12-15 16:11:40|2842|2842|2842.24|2842.24|2842.24|2842.24|2842|2842|0
1639584710000|2021-12-15 16:11:50|2842.12|2842.12|2841.77|2841.77|2842.12|2842.12|2841.77|2841.77|0
1639584720000|2021-12-15 16:12:00|2841.79|2841.79|2841.81|2841.81|2841.82|2841.82|2841.75|2841.75|0
1639584730000|2021-12-15 16:12:10|2841.93|2841.93|2842.17|2842.17|2842.28|2842.28|2841.93|2841.93|0
1639584740000|2021-12-15 16:12:20|2842.3|2842.3|2841.85|2841.85|2842.3|2842.3|2841.85|2841.85|0
1639584750000|2021-12-15 16:12:30|2841.49|2841.49|2841.14|2841.14|2841.49|2841.49|2841.14|2841.14|0
1639584760000|2021-12-15 16:12:40|2840.9|2840.9|2840.77|2840.77|2840.9|2840.9|2840.77|2840.77|0
1639584770000|2021-12-15 16:12:50|2840.63|2840.63|2840.7|2840.7|2840.7|2840.7|2840.63|2840.63|0
1639584780000|2021-12-15 16:13:00|2840.42|2840.42|2840.42|2840.42|2840.42|2840.42|2840.42|2840.42|0
1639584790000|2021-12-15 16:13:10|2840.41|2840.41|2839.78|2839.78|2840.41|2840.41|2839.78|2839.78|0
1639584800000|2021-12-15 16:13:20|2839.77|2839.77|2839.77|2839.77|2839.77|2839.77|2839.77|2839.77|0
1639584810000|2021-12-15 16:13:30|2839.91|2839.91|2839.77|2839.77|2839.91|2839.91|2839.65|2839.65|0
1639584820000|2021-12-15 16:13:40|2839.7|2839.7|2839.64|2839.64|2839.7|2839.7|2839.64|2839.64|0
1639584830000|2021-12-15 16:13:50|2839.52|2839.52|2839.31|2839.31|2839.52|2839.52|2839.31|2839.31|0
1639584840000|2021-12-15 16:14:00|2839.28|2839.28|2839.21|2839.21|2839.38|2839.38|2839.17|2839.17|0
1639584850000|2021-12-15 16:14:10|2839.27|2839.27|2839.37|2839.37|2839.37|2839.37|2839.27|2839.27|0
1639584880000|2021-12-15 16:14:40|2839.31|2839.31|2839.31|2839.31|2839.31|2839.31|2839.31|2839.31|0
1639584890000|2021-12-15 16:14:50|2839.38|2839.38|2839.82|2839.82|2839.82|2839.82|2839.38|2839.38|0
1639584900000|2021-12-15 16:15:00|2839.94|2839.94|2839.88|2839.88|2839.94|2839.94|2839.88|2839.88|0
1639584920000|2021-12-15 16:15:20|2839.91|2839.91|2839.89|2839.89|2839.91|2839.91|2839.89|2839.89|0
1639584930000|2021-12-15 16:15:30|2840.04|2840.04|2840.03|2840.03|2840.18|2840.18|2839.89|2839.89|0
1639584940000|2021-12-15 16:15:40|2840.09|2840.09|2840.04|2840.04|2840.09|2840.09|2839.98|2839.98|0
1639584950000|2021-12-15 16:15:50|2839.93|2839.93|2839.57|2839.57|2839.93|2839.93|2839.57|2839.57|0
1639584980000|2021-12-15 16:16:20|2839.5|2839.5|2839.43|2839.43|2839.56|2839.56|2839.43|2839.43|0
1639584990000|2021-12-15 16:16:30|2839.31|2839.31|2839.76|2839.76|2839.76|2839.76|2839.31|2839.31|0
1639585000000|2021-12-15 16:16:40|2839.91|2839.91|2839.84|2839.84|2839.96|2839.96|2839.82|2839.82|0
1639585010000|2021-12-15 16:16:50|2839.87|2839.87|2839.68|2839.68|2839.91|2839.91|2839.68|2839.68|0
1639585020000|2021-12-15 16:17:00|2839.62|2839.62|2839.33|2839.33|2839.62|2839.62|2839.33|2839.33|0
1639585030000|2021-12-15 16:17:10|2839.62|2839.62|2839.72|2839.72|2839.72|2839.72|2839.62|2839.62|0
1639585040000|2021-12-15 16:17:20|2839.84|2839.84|2839.96|2839.96|2839.96|2839.96|2839.84|2839.84|0
1639585050000|2021-12-15 16:17:30|2839.84|2839.84|2839.74|2839.74|2839.84|2839.84|2839.72|2839.72|0
1639585060000|2021-12-15 16:17:40|2839.98|2839.98|2839.55|2839.55|2839.98|2839.98|2839.55|2839.55|0
1639585070000|2021-12-15 16:17:50|2839.83|2839.83|2840.12|2840.12|2840.12|2840.12|2839.83|2839.83|0
1639585080000|2021-12-15 16:18:00|2840.1|2840.1|2840.1|2840.1|2840.1|2840.1|2840.1|2840.1|0
1639585090000|2021-12-15 16:18:10|2840.09|2840.09|2840.14|2840.14|2840.14|2840.14|2840.09|2840.09|0
1639585100000|2021-12-15 16:18:20|2840.04|2840.04|2840.04|2840.04|2840.04|2840.04|2840.04|2840.04|0
1639585110000|2021-12-15 16:18:30|2840|2840|2839.91|2839.91|2840|2840|2839.9|2839.9|0
1639585120000|2021-12-15 16:18:40|2839.78|2839.78|2839.84|2839.84|2839.84|2839.84|2839.78|2839.78|0
1639585130000|2021-12-15 16:18:50|2839.81|2839.81|2839.74|2839.74|2839.81|2839.81|2839.59|2839.59|0
1639585140000|2021-12-15 16:19:00|2839.89|2839.89|2840.06|2840.06|2840.12|2840.12|2839.89|2839.89|0
1639585150000|2021-12-15 16:19:10|2839.91|2839.91|2839.91|2839.91|2839.91|2839.91|2839.91|2839.91|0
1639585160000|2021-12-15 16:19:20|2839.98|2839.98|2839.98|2839.98|2839.98|2839.98|2839.98|2839.98|0
1639585180000|2021-12-15 16:19:40|2840|2840|2840|2840|2840|2840|2840|2840|0
1639585190000|2021-12-15 16:19:50|2840.1|2840.1|2840.1|2840.1|2840.1|2840.1|2840.1|2840.1|0
1639585200000|2021-12-15 16:20:00|2840|2840|2839.96|2839.96|2840.1|2840.1|2839.96|2839.96|0
1639585210000|2021-12-15 16:20:10|2839.67|2839.67|2839.92|2839.92|2839.92|2839.92|2839.63|2839.63|0
1639585220000|2021-12-15 16:20:20|2839.85|2839.85|2839.91|2839.91|2839.92|2839.92|2839.85|2839.85|0
1639585230000|2021-12-15 16:20:30|2839.79|2839.79|2840.08|2840.08|2840.08|2840.08|2839.79|2839.79|0
1639585240000|2021-12-15 16:20:40|2840.03|2840.03|2839.86|2839.86|2840.03|2840.03|2839.86|2839.86|0
1639585250000|2021-12-15 16:20:50|2839.73|2839.73|2839.79|2839.79|2839.79|2839.79|2839.73|2839.73|0
1639585260000|2021-12-15 16:21:00|2840.09|2840.09|2840.33|2840.33|2840.33|2840.33|2840.09|2840.09|0
1639585270000|2021-12-15 16:21:10|2840.48|2840.48|2840.72|2840.72|2840.78|2840.78|2840.48|2840.48|0
1639585280000|2021-12-15 16:21:20|2840.68|2840.68|2841.12|2841.12|2841.12|2841.12|2840.68|2840.68|0
1639585290000|2021-12-15 16:21:30|2841.24|2841.24|2841.6|2841.6|2841.6|2841.6|2841.24|2841.24|0
1639585300000|2021-12-15 16:21:40|2841.7|2841.7|2841.77|2841.77|2841.8|2841.8|2841.7|2841.7|0
1639585310000|2021-12-15 16:21:50|2841.83|2841.83|2841.87|2841.87|2841.87|2841.87|2841.71|2841.71|0
1639585320000|2021-12-15 16:22:00|2841.81|2841.81|2841.81|2841.81|2841.81|2841.81|2841.81|2841.81|0
1639585340000|2021-12-15 16:22:20|2842.01|2842.01|2842.06|2842.06|2842.06|2842.06|2841.91|2841.91|0
1639585350000|2021-12-15 16:22:30|2842.2|2842.2|2842.07|2842.07|2842.2|2842.2|2841.92|2841.92|0
1639585370000|2021-12-15 16:22:50|2842|2842|2842.17|2842.17|2842.17|2842.17|2842|2842|0
1639585380000|2021-12-15 16:23:00|2841.88|2841.88|2841.88|2841.88|2841.88|2841.88|2841.88|2841.88|0
1639585390000|2021-12-15 16:23:10|2841.81|2841.81|2842.09|2842.09|2842.09|2842.09|2841.81|2841.81|0
1639585400000|2021-12-15 16:23:20|2842.16|2842.16|2842.6|2842.6|2842.6|2842.6|2842.16|2842.16|0
1639585410000|2021-12-15 16:23:30|2842.48|2842.48|2842.19|2842.19|2842.53|2842.53|2842.19|2842.19|0
1639585420000|2021-12-15 16:23:40|2842.17|2842.17|2841.95|2841.95|2842.17|2842.17|2841.9|2841.9|0
1639585430000|2021-12-15 16:23:50|2842.08|2842.08|2842.23|2842.23|2842.23|2842.23|2841.94|2841.94|0
1639585440000|2021-12-15 16:24:00|2842.25|2842.25|2842.25|2842.25|2842.25|2842.25|2842.25|2842.25|0
1639585450000|2021-12-15 16:24:10|2842.1|2842.1|2842.21|2842.21|2842.21|2842.21|2842.1|2842.1|0
1639585460000|2021-12-15 16:24:20|2842.27|2842.27|2842.58|2842.58|2842.58|2842.58|2842.15|2842.15|0
1639585470000|2021-12-15 16:24:30|2842.51|2842.51|2842.53|2842.53|2842.59|2842.59|2842.51|2842.51|0
1639585480000|2021-12-15 16:24:40|2842.49|2842.49|2842.63|2842.63|2842.63|2842.63|2842.44|2842.44|0
1639585490000|2021-12-15 16:24:50|2842.73|2842.73|2843.82|2843.82|2844.06|2844.06|2842.73|2842.73|0
1639585500000|2021-12-15 16:25:00|2843.76|2843.76|2843.39|2843.39|2843.76|2843.76|2843.25|2843.25|0
1639585510000|2021-12-15 16:25:10|2843.68|2843.68|2844.12|2844.12|2844.61|2844.61|2843.68|2843.68|0
1639585520000|2021-12-15 16:25:20|2844.19|2844.19|2844.53|2844.53|2844.77|2844.77|2844.19|2844.19|0
1639585530000|2021-12-15 16:25:30|2844.41|2844.41|2844.06|2844.06|2844.41|2844.41|2844.06|2844.06|0
1639585540000|2021-12-15 16:25:40|2843.99|2843.99|2844.34|2844.34|2844.34|2844.34|2843.99|2843.99|0
1639585550000|2021-12-15 16:25:50|2844.4|2844.4|2844.31|2844.31|2844.47|2844.47|2844.24|2844.24|0
1639585560000|2021-12-15 16:26:00|2844.36|2844.36|2844.45|2844.45|2844.45|2844.45|2844.09|2844.09|0
1639585570000|2021-12-15 16:26:10|2844.33|2844.33|2844.21|2844.21|2844.33|2844.33|2844.21|2844.21|0
1639585580000|2021-12-15 16:26:20|2844.06|2844.06|2844.06|2844.06|2844.06|2844.06|2844.06|2844.06|0
1639585590000|2021-12-15 16:26:30|2844.21|2844.21|2843.82|2843.82|2844.21|2844.21|2843.82|2843.82|0
1639585600000|2021-12-15 16:26:40|2843.76|2843.76|2843.76|2843.76|2843.76|2843.76|2843.76|2843.76|0
1639585610000|2021-12-15 16:26:50|2843.78|2843.78|2843.89|2843.89|2843.89|2843.89|2843.78|2843.78|0
1639585620000|2021-12-15 16:27:00|2843.75|2843.75|2844|2844|2844|2844|2843.75|2843.75|0
1639585630000|2021-12-15 16:27:10|2844.04|2844.04|2844.35|2844.35|2844.35|2844.35|2844.04|2844.04|0
1639585640000|2021-12-15 16:27:20|2844.41|2844.41|2844.43|2844.43|2844.47|2844.47|2844.41|2844.41|0
1639585650000|2021-12-15 16:27:30|2844.53|2844.53|2844.41|2844.41|2844.53|2844.53|2844.41|2844.41|0
1639585660000|2021-12-15 16:27:40|2844.43|2844.43|2844.02|2844.02|2844.43|2844.43|2844.02|2844.02|0
1639585670000|2021-12-15 16:27:50|2844.04|2844.04|2844.34|2844.34|2844.46|2844.46|2844.04|2844.04|0
1639585680000|2021-12-15 16:28:00|2844.04|2844.04|2843.7|2843.7|2844.39|2844.39|2843.7|2843.7|0
1639585690000|2021-12-15 16:28:10|2843.64|2843.64|2843.46|2843.46|2843.64|2843.64|2843.46|2843.46|0
1639585700000|2021-12-15 16:28:20|2843.47|2843.47|2843.74|2843.74|2843.74|2843.74|2843.47|2843.47|0
1639585710000|2021-12-15 16:28:30|2843.8|2843.8|2843.78|2843.78|2843.83|2843.83|2843.78|2843.78|0
1639585720000|2021-12-15 16:28:40|2843.88|2843.88|2843.82|2843.82|2843.99|2843.99|2843.82|2843.82|0
1639585730000|2021-12-15 16:28:50|2843.88|2843.88|2844.02|2844.02|2844.6|2844.6|2843.88|2843.88|0
1639585740000|2021-12-15 16:29:00|2844.59|2844.59|2844.78|2844.78|2844.81|2844.81|2844.59|2844.59|0
1639585750000|2021-12-15 16:29:10|2844.83|2844.83|2844.66|2844.66|2844.83|2844.83|2844.66|2844.66|0
1639585760000|2021-12-15 16:29:20|2844.64|2844.64|2844.64|2844.64|2844.64|2844.64|2844.58|2844.58|0
1639585770000|2021-12-15 16:29:30|2844.54|2844.54|2844.26|2844.26|2844.54|2844.54|2843.86|2843.86|0
1639585780000|2021-12-15 16:29:40|2844.2|2844.2|2844.12|2844.12|2844.24|2844.24|2843.99|2843.99|0
1639585790000|2021-12-15 16:29:50|2844.25|2844.25|2845.68|2845.68|2845.68|2845.68|2844.18|2844.18|0
1639642500000|2021-12-16 08:15:00|2868.05|2868.05|2867.31|2867.31|2868.05|2868.05|2867.31|2867.31|0
1639642510000|2021-12-16 08:15:10|2867.02|2867.02|2866.95|2866.95|2867.2|2867.2|2866.45|2866.45|0
1639642520000|2021-12-16 08:15:20|2866.84|2866.84|2866.82|2866.82|2866.84|2866.84|2866.82|2866.82|0
1639642530000|2021-12-16 08:15:30|2866.75|2866.75|2867.45|2867.45|2867.45|2867.45|2866.63|2866.63|0
1639642550000|2021-12-16 08:15:50|2867.74|2867.74|2866.89|2866.89|2867.8|2867.8|2866.89|2866.89|0
1639642560000|2021-12-16 08:16:00|2867.02|2867.02|2867.46|2867.46|2867.46|2867.46|2867.02|2867.02|0
1639642570000|2021-12-16 08:16:10|2867.15|2867.15|2867.02|2867.02|2867.15|2867.15|2867.02|2867.02|0
1639642580000|2021-12-16 08:16:20|2868.45|2868.45|2867.5|2867.5|2868.65|2868.65|2867.5|2867.5|0
1639642610000|2021-12-16 08:16:50|2867.3|2867.3|2866.76|2866.76|2867.3|2867.3|2866.76|2866.76|0
1639642620000|2021-12-16 08:17:00|2866.64|2866.64|2866.64|2866.64|2866.64|2866.64|2866.64|2866.64|0
1639642630000|2021-12-16 08:17:10|2866.58|2866.58|2866.58|2866.58|2866.58|2866.58|2866.58|2866.58|0
1639642650000|2021-12-16 08:17:30|2866.55|2866.55|2866.44|2866.44|2866.83|2866.83|2866.44|2866.44|0
1639642660000|2021-12-16 08:17:40|2866.37|2866.37|2866.67|2866.67|2866.67|2866.67|2866.37|2866.37|0
1639642680000|2021-12-16 08:18:00|2866.55|2866.55|2866.23|2866.23|2866.55|2866.55|2866.23|2866.23|0
1639642690000|2021-12-16 08:18:10|2866.28|2866.28|2865.54|2865.54|2866.28|2866.28|2865.54|2865.54|0
1639642700000|2021-12-16 08:18:20|2865.78|2865.78|2865.95|2865.95|2865.99|2865.99|2865.78|2865.78|0
1639642720000|2021-12-16 08:18:40|2865.49|2865.49|2865.49|2865.49|2865.49|2865.49|2865.49|2865.49|0
1639642740000|2021-12-16 08:19:00|2865.55|2865.55|2865.49|2865.49|2865.55|2865.55|2865.49|2865.49|0
1639642750000|2021-12-16 08:19:10|2865.09|2865.09|2865.09|2865.09|2865.09|2865.09|2865.09|2865.09|0
1639642760000|2021-12-16 08:19:20|2865.15|2865.15|2865.15|2865.15|2865.15|2865.15|2865.15|2865.15|0
1639642770000|2021-12-16 08:19:30|2864.36|2864.36|2864.47|2864.47|2864.47|2864.47|2864.36|2864.36|0
1639642780000|2021-12-16 08:19:40|2863.96|2863.96|2863.96|2863.96|2863.96|2863.96|2863.96|2863.96|0
1639642800000|2021-12-16 08:20:00|2864.09|2864.09|2864.29|2864.29|2864.29|2864.29|2864.09|2864.09|0
1639642810000|2021-12-16 08:20:10|2864.01|2864.01|2862.56|2862.56|2864.01|2864.01|2862.56|2862.56|0
1639642820000|2021-12-16 08:20:20|2862.69|2862.69|2863.15|2863.15|2863.15|2863.15|2862.49|2862.49|0
1639642830000|2021-12-16 08:20:30|2862.87|2862.87|2863.23|2863.23|2863.46|2863.46|2862.87|2862.87|0
1639642840000|2021-12-16 08:20:40|2863.3|2863.3|2863.3|2863.3|2863.3|2863.3|2863.3|2863.3|0
1639642850000|2021-12-16 08:20:50|2862.98|2862.98|2862.53|2862.53|2863.12|2863.12|2862.53|2862.53|0
1639642860000|2021-12-16 08:21:00|2862.56|2862.56|2863.41|2863.41|2863.41|2863.41|2862.56|2862.56|0
1639642870000|2021-12-16 08:21:10|2863.28|2863.28|2863.24|2863.24|2863.46|2863.46|2863.24|2863.24|0
1639642880000|2021-12-16 08:21:20|2863.55|2863.55|2863.62|2863.62|2863.62|2863.62|2863.42|2863.42|0
1639642890000|2021-12-16 08:21:30|2863.49|2863.49|2863.27|2863.27|2863.62|2863.62|2863.27|2863.27|0
1639642900000|2021-12-16 08:21:40|2863.4|2863.4|2862.98|2862.98|2863.4|2863.4|2862.98|2862.98|0
1639642910000|2021-12-16 08:21:50|2863.05|2863.05|2862.92|2862.92|2863.05|2863.05|2862.92|2862.92|0
1639642920000|2021-12-16 08:22:00|2862.81|2862.81|2862.75|2862.75|2862.81|2862.81|2862.6|2862.6|0
1639642930000|2021-12-16 08:22:10|2863.08|2863.08|2863.08|2863.08|2863.08|2863.08|2863.08|2863.08|0
1639642940000|2021-12-16 08:22:20|2863.15|2863.15|2863.51|2863.51|2863.51|2863.51|2863.08|2863.08|0
1639642950000|2021-12-16 08:22:30|2863.58|2863.58|2863.44|2863.44|2863.58|2863.58|2863.44|2863.44|0
1639642960000|2021-12-16 08:22:40|2863.67|2863.67|2864.15|2864.15|2864.35|2864.35|2863.67|2863.67|0
1639642980000|2021-12-16 08:23:00|2864.22|2864.22|2864.34|2864.34|2864.34|2864.34|2863.97|2863.97|0
1639642990000|2021-12-16 08:23:10|2864.47|2864.47|2865.91|2865.91|2865.91|2865.91|2864.23|2864.23|0
1639643000000|2021-12-16 08:23:20|2865.71|2865.71|2865.84|2865.84|2865.9|2865.9|2865.71|2865.71|0
1639643010000|2021-12-16 08:23:30|2865.9|2865.9|2865.58|2865.58|2866.13|2866.13|2865.58|2865.58|0
1639643040000|2021-12-16 08:24:00|2865.46|2865.46|2865.96|2865.96|2866.03|2866.03|2865.45|2865.45|0
1639643050000|2021-12-16 08:24:10|2866.19|2866.19|2866.19|2866.19|2866.19|2866.19|2866.19|2866.19|0
1639643060000|2021-12-16 08:24:20|2866.39|2866.39|2866.28|2866.28|2866.39|2866.39|2866.28|2866.28|0
1639643070000|2021-12-16 08:24:30|2866.23|2866.23|2866.82|2866.82|2866.82|2866.82|2866.23|2866.23|0
1639643080000|2021-12-16 08:24:40|2866.97|2866.97|2866.85|2866.85|2866.98|2866.98|2866.85|2866.85|0
1639643090000|2021-12-16 08:24:50|2866.79|2866.79|2866.65|2866.65|2866.79|2866.79|2866.65|2866.65|0
1639643100000|2021-12-16 08:25:00|2866.41|2866.41|2866.41|2866.41|2866.41|2866.41|2866.41|2866.41|0
1639643110000|2021-12-16 08:25:10|2866.21|2866.21|2866.08|2866.08|2866.21|2866.21|2865.42|2865.42|0
1639643120000|2021-12-16 08:25:20|2865.96|2865.96|2866.54|2866.54|2866.54|2866.54|2865.96|2865.96|0
1639643130000|2021-12-16 08:25:30|2866.68|2866.68|2866.68|2866.68|2866.68|2866.68|2866.68|2866.68|0
1639643140000|2021-12-16 08:25:40|2866.8|2866.8|2866.21|2866.21|2866.91|2866.91|2866.21|2866.21|0
1639643150000|2021-12-16 08:25:50|2866.06|2866.06|2866.06|2866.06|2866.06|2866.06|2866.06|2866.06|0
1639643160000|2021-12-16 08:26:00|2866.12|2866.12|2865.93|2865.93|2866.12|2866.12|2865.91|2865.91|0
1639643170000|2021-12-16 08:26:10|2865.99|2865.99|2865.55|2865.55|2865.99|2865.99|2865.55|2865.55|0
1639643180000|2021-12-16 08:26:20|2865.94|2865.94|2865.94|2865.94|2865.94|2865.94|2865.94|2865.94|0
1639643210000|2021-12-16 08:26:50|2866.06|2866.06|2865.17|2865.17|2866.06|2866.06|2865.17|2865.17|0
1639643220000|2021-12-16 08:27:00|2864.71|2864.71|2864.36|2864.36|2864.71|2864.71|2864.01|2864.01|0
1639643230000|2021-12-16 08:27:10|2864.61|2864.61|2864.27|2864.27|2864.61|2864.61|2864.27|2864.27|0
1639643240000|2021-12-16 08:27:20|2864.07|2864.07|2863.38|2863.38|2864.07|2864.07|2863.38|2863.38|0
1639643250000|2021-12-16 08:27:30|2863.32|2863.32|2863.05|2863.05|2863.61|2863.61|2863.05|2863.05|0
1639643260000|2021-12-16 08:27:40|2862.9|2862.9|2862.84|2862.84|2862.9|2862.9|2862.84|2862.84|0
1639643270000|2021-12-16 08:27:50|2862.59|2862.59|2862.79|2862.79|2862.79|2862.79|2862.59|2862.59|0
1639643280000|2021-12-16 08:28:00|2862.73|2862.73|2862.54|2862.54|2862.73|2862.73|2862.54|2862.54|0
1639643290000|2021-12-16 08:28:10|2862.41|2862.41|2862.38|2862.38|2862.41|2862.41|2862.27|2862.27|0
1639643300000|2021-12-16 08:28:20|2862.26|2862.26|2861.92|2861.92|2862.26|2862.26|2861.92|2861.92|0
1639643320000|2021-12-16 08:28:40|2861.58|2861.58|2862.11|2862.11|2862.11|2862.11|2861.58|2861.58|0
1639643340000|2021-12-16 08:29:00|2862.21|2862.21|2862.51|2862.51|2862.51|2862.51|2862.02|2862.02|0
1639643350000|2021-12-16 08:29:10|2862.74|2862.74|2863.04|2863.04|2863.04|2863.04|2862.74|2862.74|0
1639643360000|2021-12-16 08:29:20|2862.89|2862.89|2862.74|2862.74|2862.89|2862.89|2862.74|2862.74|0
1639643380000|2021-12-16 08:29:40|2862.98|2862.98|2862.7|2862.7|2862.98|2862.98|2861.95|2861.95|0
1639643390000|2021-12-16 08:29:50|2862.67|2862.67|2862.52|2862.52|2862.67|2862.67|2862.52|2862.52|0
1639643400000|2021-12-16 08:30:00|2862.81|2862.81|2862.25|2862.25|2862.81|2862.81|2862.19|2862.19|0
1639643410000|2021-12-16 08:30:10|2862.36|2862.36|2862.48|2862.48|2862.48|2862.48|2862.36|2862.36|0
1639643420000|2021-12-16 08:30:20|2862.73|2862.73|2862.72|2862.72|2862.87|2862.87|2862.72|2862.72|0
1639643430000|2021-12-16 08:30:30|2862.76|2862.76|2862.76|2862.76|2862.76|2862.76|2862.76|2862.76|0
1639643440000|2021-12-16 08:30:40|2862.83|2862.83|2862.89|2862.89|2862.96|2862.96|2862.76|2862.76|0
1639643450000|2021-12-16 08:30:50|2862.74|2862.74|2862.54|2862.54|2862.74|2862.74|2862.45|2862.45|0
1639643460000|2021-12-16 08:31:00|2862.65|2862.65|2862.32|2862.32|2863.18|2863.18|2862.32|2862.32|0
1639643470000|2021-12-16 08:31:10|2862.76|2862.76|2862.76|2862.76|2862.76|2862.76|2862.76|2862.76|0
1639643480000|2021-12-16 08:31:20|2862.17|2862.17|2862.17|2862.17|2862.17|2862.17|2862.17|2862.17|0
1639643490000|2021-12-16 08:31:30|2862.41|2862.41|2862.41|2862.41|2862.41|2862.41|2862.41|2862.41|0
1639643510000|2021-12-16 08:31:50|2862.55|2862.55|2862.78|2862.78|2862.78|2862.78|2862.55|2862.55|0
1639643520000|2021-12-16 08:32:00|2862.96|2862.96|2863.48|2863.48|2863.49|2863.49|2862.45|2862.45|0
1639643530000|2021-12-16 08:32:10|2863.49|2863.49|2863.49|2863.49|2863.49|2863.49|2863.49|2863.49|0
1639643540000|2021-12-16 08:32:20|2863.66|2863.66|2863.68|2863.68|2863.79|2863.79|2863.66|2863.66|0
1639643570000|2021-12-16 08:32:50|2865.15|2865.15|2865.15|2865.15|2865.15|2865.15|2865.15|2865.15|0
1639643580000|2021-12-16 08:33:00|2865.17|2865.17|2865.7|2865.7|2865.7|2865.7|2865.17|2865.17|0
1639643590000|2021-12-16 08:33:10|2865.85|2865.85|2865.98|2865.98|2866.16|2866.16|2865.85|2865.85|0
1639643600000|2021-12-16 08:33:20|2866.19|2866.19|2866.61|2866.61|2866.61|2866.61|2866.09|2866.09|0
1639643610000|2021-12-16 08:33:30|2866.72|2866.72|2866.83|2866.83|2866.83|2866.83|2866.71|2866.71|0
1639643620000|2021-12-16 08:33:40|2866.88|2866.88|2867.04|2867.04|2867.09|2867.09|2866.88|2866.88|0
1639643630000|2021-12-16 08:33:50|2867.14|2867.14|2867.14|2867.14|2867.14|2867.14|2867.14|2867.14|0
1639643650000|2021-12-16 08:34:10|2867.02|2867.02|2867.02|2867.02|2867.02|2867.02|2867.02|2867.02|0
1639643660000|2021-12-16 08:34:20|2866.95|2866.95|2867|2867|2867.13|2867.13|2866.95|2866.95|0
1639643680000|2021-12-16 08:34:40|2866.96|2866.96|2867.76|2867.76|2867.76|2867.76|2866.96|2866.96|0
1639643700000|2021-12-16 08:35:00|2867.88|2867.88|2867.68|2867.68|2867.88|2867.88|2867.68|2867.68|0
1639643710000|2021-12-16 08:35:10|2867.23|2867.23|2867.1|2867.1|2867.38|2867.38|2867.08|2867.08|0
1639643720000|2021-12-16 08:35:20|2866.95|2866.95|2867.48|2867.48|2867.48|2867.48|2866.95|2866.95|0
1639643730000|2021-12-16 08:35:30|2867.55|2867.55|2867.3|2867.3|2867.55|2867.55|2867.28|2867.28|0
1639643740000|2021-12-16 08:35:40|2867.55|2867.55|2867.72|2867.72|2867.72|2867.72|2867.55|2867.55|0
1639643760000|2021-12-16 08:36:00|2867.79|2867.79|2867.73|2867.73|2867.79|2867.79|2867.66|2867.66|0
1639643770000|2021-12-16 08:36:10|2867.88|2867.88|2868.15|2868.15|2868.15|2868.15|2867.56|2867.56|0
1639643780000|2021-12-16 08:36:20|2868.21|2868.21|2867.75|2867.75|2868.21|2868.21|2867.75|2867.75|0
1639643790000|2021-12-16 08:36:30|2867.52|2867.52|2867.51|2867.51|2867.52|2867.52|2867.51|2867.51|0
1639643800000|2021-12-16 08:36:40|2867.67|2867.67|2867.82|2867.82|2867.82|2867.82|2867.65|2867.65|0
1639643810000|2021-12-16 08:36:50|2867.97|2867.97|2868.09|2868.09|2868.09|2868.09|2867.97|2867.97|0
1639643820000|2021-12-16 08:37:00|2868.11|2868.11|2867.74|2867.74|2868.11|2868.11|2867.74|2867.74|0
1639643830000|2021-12-16 08:37:10|2867.44|2867.44|2867.03|2867.03|2867.44|2867.44|2867.03|2867.03|0
1639643840000|2021-12-16 08:37:20|2867.13|2867.13|2867.13|2867.13|2867.13|2867.13|2867.13|2867.13|0
1639643860000|2021-12-16 08:37:40|2867.38|2867.38|2867.38|2867.38|2867.38|2867.38|2867.38|2867.38|0
1639643870000|2021-12-16 08:37:50|2867.51|2867.51|2868.03|2868.03|2868.03|2868.03|2867.51|2867.51|0
1639643880000|2021-12-16 08:38:00|2868.16|2868.16|2868.71|2868.71|2869|2869|2868.16|2868.16|0
1639643890000|2021-12-16 08:38:10|2868.43|2868.43|2869.64|2869.64|2869.64|2869.64|2868.31|2868.31|0
1639643900000|2021-12-16 08:38:20|2869.65|2869.65|2869.17|2869.17|2869.65|2869.65|2869.17|2869.17|0
1639643910000|2021-12-16 08:38:30|2869.91|2869.91|2871.24|2871.24|2871.24|2871.24|2869.91|2869.91|0
1639643920000|2021-12-16 08:38:40|2871.36|2871.36|2872.17|2872.17|2872.17|2872.17|2871.36|2871.36|0
1639643940000|2021-12-16 08:39:00|2871.97|2871.97|2871.73|2871.73|2871.97|2871.97|2871.73|2871.73|0
1639643950000|2021-12-16 08:39:10|2871.75|2871.75|2871.68|2871.68|2871.75|2871.75|2871.68|2871.68|0
1639643960000|2021-12-16 08:39:20|2871.53|2871.53|2871.04|2871.04|2871.53|2871.53|2871.04|2871.04|0
1639643970000|2021-12-16 08:39:30|2870.67|2870.67|2870.74|2870.74|2870.91|2870.91|2870.67|2870.67|0
1639643980000|2021-12-16 08:39:40|2870.78|2870.78|2870.68|2870.68|2870.78|2870.78|2870.68|2870.68|0
1639643990000|2021-12-16 08:39:50|2870.61|2870.61|2870.61|2870.61|2870.61|2870.61|2870.61|2870.61|0
1639644000000|2021-12-16 08:40:00|2870.55|2870.55|2870.78|2870.78|2870.78|2870.78|2870.42|2870.42|0
1639644010000|2021-12-16 08:40:10|2870.59|2870.59|2871.03|2871.03|2871.03|2871.03|2870.48|2870.48|0
1639644020000|2021-12-16 08:40:20|2870.91|2870.91|2871.11|2871.11|2871.11|2871.11|2870.91|2870.91|0
1639644040000|2021-12-16 08:40:40|2871.05|2871.05|2870.82|2870.82|2871.05|2871.05|2870.82|2870.82|0
1639644050000|2021-12-16 08:40:50|2870.89|2870.89|2871.16|2871.16|2871.16|2871.16|2870.89|2870.89|0
1639644060000|2021-12-16 08:41:00|2871.22|2871.22|2871.09|2871.09|2871.22|2871.22|2871.09|2871.09|0
1639644070000|2021-12-16 08:41:10|2871.13|2871.13|2871.13|2871.13|2871.13|2871.13|2871.13|2871.13|0
1639644080000|2021-12-16 08:41:20|2871.07|2871.07|2871.06|2871.06|2871.39|2871.39|2870.94|2870.94|0
1639644090000|2021-12-16 08:41:30|2870.99|2870.99|2870.93|2870.93|2871.06|2871.06|2870.93|2870.93|0
1639644100000|2021-12-16 08:41:40|2870.87|2870.87|2871.11|2871.11|2871.11|2871.11|2870.87|2870.87|0
1639644110000|2021-12-16 08:41:50|2871.01|2871.01|2871.01|2871.01|2871.01|2871.01|2871.01|2871.01|0
1639644120000|2021-12-16 08:42:00|2871.74|2871.74|2871.8|2871.8|2872.37|2872.37|2871.74|2871.74|0
1639644130000|2021-12-16 08:42:10|2872.1|2872.1|2871.8|2871.8|2872.1|2872.1|2871.62|2871.62|0
1639644140000|2021-12-16 08:42:20|2871.61|2871.61|2871.04|2871.04|2871.61|2871.61|2871.04|2871.04|0
1639644150000|2021-12-16 08:42:30|2871.09|2871.09|2870.78|2870.78|2871.09|2871.09|2870.78|2870.78|0
1639644180000|2021-12-16 08:43:00|2870.69|2870.69|2870.69|2870.69|2870.69|2870.69|2870.69|2870.69|0
1639644190000|2021-12-16 08:43:10|2870.63|2870.63|2870.46|2870.46|2870.63|2870.63|2870.46|2870.46|0
1639644200000|2021-12-16 08:43:20|2870.31|2870.31|2870.31|2870.31|2870.31|2870.31|2870.31|2870.31|0
1639644210000|2021-12-16 08:43:30|2870.56|2870.56|2870.44|2870.44|2870.76|2870.76|2870.44|2870.44|0
1639644220000|2021-12-16 08:43:40|2870.5|2870.5|2870.5|2870.5|2870.5|2870.5|2870.5|2870.5|0
1639644230000|2021-12-16 08:43:50|2870.55|2870.55|2870.68|2870.68|2870.68|2870.68|2870.55|2870.55|0
1639644240000|2021-12-16 08:44:00|2870.96|2870.96|2870.71|2870.71|2870.96|2870.96|2870.36|2870.36|0
1639644250000|2021-12-16 08:44:10|2870.78|2870.78|2870.78|2870.78|2870.78|2870.78|2870.78|2870.78|0
1639644260000|2021-12-16 08:44:20|2870.77|2870.77|2870.76|2870.76|2870.77|2870.77|2870.76|2870.76|0
1639644270000|2021-12-16 08:44:30|2870.74|2870.74|2870.74|2870.74|2870.74|2870.74|2870.74|2870.74|0
1639644280000|2021-12-16 08:44:40|2870.8|2870.8|2870.97|2870.97|2870.97|2870.97|2870.74|2870.74|0
1639644290000|2021-12-16 08:44:50|2870.87|2870.87|2871.34|2871.34|2871.39|2871.39|2870.87|2870.87|0
1639644300000|2021-12-16 08:45:00|2871.04|2871.04|2871.19|2871.19|2871.19|2871.19|2871.04|2871.04|0
1639644310000|2021-12-16 08:45:10|2871.12|2871.12|2871.19|2871.19|2871.19|2871.19|2871.12|2871.12|0
1639644320000|2021-12-16 08:45:20|2871.48|2871.48|2871.17|2871.17|2871.48|2871.48|2871.17|2871.17|0
1639644330000|2021-12-16 08:45:30|2871.29|2871.29|2871.44|2871.44|2871.44|2871.44|2871.29|2871.29|0
1639644340000|2021-12-16 08:45:40|2871.38|2871.38|2871.47|2871.47|2871.47|2871.47|2871.32|2871.32|0
1639644350000|2021-12-16 08:45:50|2871.36|2871.36|2871.46|2871.46|2871.52|2871.52|2871.3|2871.3|0
1639644360000|2021-12-16 08:46:00|2871.27|2871.27|2870.79|2870.79|2871.27|2871.27|2870.79|2870.79|0
1639644370000|2021-12-16 08:46:10|2870.73|2870.73|2870.99|2870.99|2871.03|2871.03|2870.73|2870.73|0
1639644380000|2021-12-16 08:46:20|2870.86|2870.86|2871.08|2871.08|2871.08|2871.08|2870.73|2870.73|0
1639644390000|2021-12-16 08:46:30|2871.02|2871.02|2870.81|2870.81|2871.02|2871.02|2870.71|2870.71|0
1639644400000|2021-12-16 08:46:40|2870.76|2870.76|2870.76|2870.76|2870.79|2870.79|2870.76|2870.76|0
1639644410000|2021-12-16 08:46:50|2870.56|2870.56|2869.57|2869.57|2870.56|2870.56|2869.57|2869.57|0
1639644420000|2021-12-16 08:47:00|2869.44|2869.44|2868.8|2868.8|2869.44|2869.44|2868.74|2868.74|0
1639644440000|2021-12-16 08:47:20|2868.69|2868.69|2868.47|2868.47|2868.69|2868.69|2868.47|2868.47|0
1639644450000|2021-12-16 08:47:30|2868.5|2868.5|2868.38|2868.38|2868.5|2868.5|2868.38|2868.38|0
1639644470000|2021-12-16 08:47:50|2868.45|2868.45|2868.21|2868.21|2868.58|2868.58|2868.21|2868.21|0
1639644480000|2021-12-16 08:48:00|2867.47|2867.47|2867.47|2867.47|2867.47|2867.47|2867.47|2867.47|0
1639644490000|2021-12-16 08:48:10|2867.62|2867.62|2867.92|2867.92|2867.92|2867.92|2867.62|2867.62|0
1639644500000|2021-12-16 08:48:20|2867.86|2867.86|2867.86|2867.86|2867.86|2867.86|2867.86|2867.86|0
1639644510000|2021-12-16 08:48:30|2868.15|2868.15|2868.15|2868.15|2868.15|2868.15|2868.15|2868.15|0
1639644520000|2021-12-16 08:48:40|2868.2|2868.2|2868|2868|2868.2|2868.2|2867.89|2867.89|0
1639644540000|2021-12-16 08:49:00|2867.91|2867.91|2867.66|2867.66|2867.91|2867.91|2867.22|2867.22|0
1639644570000|2021-12-16 08:49:30|2867.37|2867.37|2867.41|2867.41|2867.41|2867.41|2867.16|2867.16|0
1639644580000|2021-12-16 08:49:40|2867.26|2867.26|2867.5|2867.5|2867.5|2867.5|2867.26|2867.26|0
1639644590000|2021-12-16 08:49:50|2867.57|2867.57|2867.57|2867.57|2867.57|2867.57|2867.57|2867.57|0
1639644600000|2021-12-16 08:50:00|2867.64|2867.64|2867.36|2867.36|2867.64|2867.64|2867.36|2867.36|0
1639644610000|2021-12-16 08:50:10|2867.21|2867.21|2867.21|2867.21|2867.21|2867.21|2866.92|2866.92|0
1639644620000|2021-12-16 08:50:20|2867.34|2867.34|2867.34|2867.34|2867.34|2867.34|2867.34|2867.34|0
1639644630000|2021-12-16 08:50:30|2867.14|2867.14|2866.62|2866.62|2867.21|2867.21|2866.62|2866.62|0
1639644640000|2021-12-16 08:50:40|2866.69|2866.69|2866.69|2866.69|2866.69|2866.69|2866.69|2866.69|0
1639644650000|2021-12-16 08:50:50|2866.1|2866.1|2865.14|2865.14|2866.1|2866.1|2865.14|2865.14|0
1639644660000|2021-12-16 08:51:00|2865.07|2865.07|2864.94|2864.94|2865.07|2865.07|2864.94|2864.94|0
1639644670000|2021-12-16 08:51:10|2864.69|2864.69|2865|2865|2865|2865|2864.41|2864.41|0
1639644680000|2021-12-16 08:51:20|2865.28|2865.28|2865.29|2865.29|2865.29|2865.29|2865.28|2865.28|0
1639644710000|2021-12-16 08:51:50|2865.44|2865.44|2865.54|2865.54|2865.54|2865.54|2865.44|2865.44|0
1639644720000|2021-12-16 08:52:00|2865.74|2865.74|2865.94|2865.94|2865.94|2865.94|2865.74|2865.74|0
1639644740000|2021-12-16 08:52:20|2866.31|2866.31|2866.74|2866.74|2866.74|2866.74|2866.31|2866.31|0
1639644750000|2021-12-16 08:52:30|2866.88|2866.88|2866.7|2866.7|2866.88|2866.88|2866.7|2866.7|0
1639644760000|2021-12-16 08:52:40|2866.57|2866.57|2867.16|2867.16|2867.16|2867.16|2866.57|2866.57|0
1639644780000|2021-12-16 08:53:00|2867.29|2867.29|2867.05|2867.05|2867.29|2867.29|2867.05|2867.05|0
1639644800000|2021-12-16 08:53:20|2866.92|2866.92|2866.92|2866.92|2866.92|2866.92|2866.92|2866.92|0
1639644810000|2021-12-16 08:53:30|2867.21|2867.21|2866.33|2866.33|2867.21|2867.21|2866.33|2866.33|0
1639644820000|2021-12-16 08:53:40|2866.2|2866.2|2865.96|2865.96|2866.2|2866.2|2865.96|2865.96|0
1639644830000|2021-12-16 08:53:50|2865.9|2865.9|2865.9|2865.9|2865.9|2865.9|2865.9|2865.9|0
1639644840000|2021-12-16 08:54:00|2865.72|2865.72|2865.3|2865.3|2865.72|2865.72|2865.3|2865.3|0
1639644850000|2021-12-16 08:54:10|2864.96|2864.96|2864.52|2864.52|2864.96|2864.96|2864.4|2864.4|0
1639644860000|2021-12-16 08:54:20|2864.81|2864.81|2864.46|2864.46|2865.04|2865.04|2864.46|2864.46|0
1639644870000|2021-12-16 08:54:30|2864.35|2864.35|2864.69|2864.69|2864.69|2864.69|2864.18|2864.18|0
1639644880000|2021-12-16 08:54:40|2864.56|2864.56|2864.85|2864.85|2864.85|2864.85|2864.56|2864.56|0
1639644890000|2021-12-16 08:54:50|2864.33|2864.33|2864.33|2864.33|2864.33|2864.33|2864.33|2864.33|0
1639644900000|2021-12-16 08:55:00|2864.04|2864.04|2864.02|2864.02|2864.04|2864.04|2863.96|2863.96|0
1639644920000|2021-12-16 08:55:20|2864.28|2864.28|2864.22|2864.22|2864.28|2864.28|2864.22|2864.22|0
1639644950000|2021-12-16 08:55:50|2864.37|2864.37|2864.37|2864.37|2864.37|2864.37|2864.37|2864.37|0
1639644960000|2021-12-16 08:56:00|2864.07|2864.07|2863.73|2863.73|2864.36|2864.36|2863.73|2863.73|0
1639644970000|2021-12-16 08:56:10|2863.97|2863.97|2864.29|2864.29|2864.29|2864.29|2863.97|2863.97|0
1639644980000|2021-12-16 08:56:20|2864.36|2864.36|2864.07|2864.07|2864.36|2864.36|2864.07|2864.07|0
1639644990000|2021-12-16 08:56:30|2864.2|2864.2|2864.2|2864.2|2864.2|2864.2|2864.2|2864.2|0
1639645000000|2021-12-16 08:56:40|2864.1|2864.1|2864.1|2864.1|2864.1|2864.1|2864.1|2864.1|0
1639645010000|2021-12-16 08:56:50|2863.95|2863.95|2862.8|2862.8|2863.95|2863.95|2862.8|2862.8|0
1639645020000|2021-12-16 08:57:00|2862.65|2862.65|2862.36|2862.36|2862.65|2862.65|2862.36|2862.36|0
1639645040000|2021-12-16 08:57:20|2862.42|2862.42|2862.61|2862.61|2862.61|2862.61|2862.17|2862.17|0
1639645060000|2021-12-16 08:57:40|2862.49|2862.49|2862.36|2862.36|2862.49|2862.49|2862.36|2862.36|0
1639645080000|2021-12-16 08:58:00|2862.43|2862.43|2862.68|2862.68|2862.68|2862.68|2862.38|2862.38|0
1639645090000|2021-12-16 08:58:10|2862.54|2862.54|2862.48|2862.48|2862.77|2862.77|2862.48|2862.48|0
1639645110000|2021-12-16 08:58:30|2862.46|2862.46|2862.46|2862.46|2862.46|2862.46|2862.46|2862.46|0
1639645120000|2021-12-16 08:58:40|2862.61|2862.61|2862.38|2862.38|2862.61|2862.61|2862.05|2862.05|0
1639645130000|2021-12-16 08:58:50|2862.14|2862.14|2861.57|2861.57|2862.14|2862.14|2861.57|2861.57|0
1639645140000|2021-12-16 08:59:00|2861.44|2861.44|2861.51|2861.51|2861.52|2861.52|2861.37|2861.37|0
1639645150000|2021-12-16 08:59:10|2861.44|2861.44|2861.44|2861.44|2861.44|2861.44|2861.44|2861.44|0
1639645160000|2021-12-16 08:59:20|2860.85|2860.85|2860.56|2860.56|2860.85|2860.85|2860.56|2860.56|0
1639645170000|2021-12-16 08:59:30|2860.71|2860.71|2860.36|2860.36|2860.71|2860.71|2860.36|2860.36|0
1639645180000|2021-12-16 08:59:40|2860.46|2860.46|2860.03|2860.03|2860.47|2860.47|2860.03|2860.03|0
1639645200000|2021-12-16 09:00:00|2860.15|2860.15|2860.54|2860.54|2860.74|2860.74|2860.15|2860.15|0
1639645210000|2021-12-16 09:00:10|2860.84|2860.84|2861.04|2861.04|2861.04|2861.04|2860.84|2860.84|0
1639645220000|2021-12-16 09:00:20|2861.17|2861.17|2861.51|2861.51|2861.51|2861.51|2861.17|2861.17|0
1639645230000|2021-12-16 09:00:30|2861.64|2861.64|2862.11|2862.11|2862.17|2862.17|2861.64|2861.64|0
1639645240000|2021-12-16 09:00:40|2862.14|2862.14|2862.08|2862.08|2862.14|2862.14|2862.08|2862.08|0
1639645250000|2021-12-16 09:00:50|2862.23|2862.23|2862.17|2862.17|2862.24|2862.24|2862.17|2862.17|0
1639645260000|2021-12-16 09:01:00|2862.19|2862.19|2862.19|2862.19|2862.19|2862.19|2862.19|2862.19|0
1639645270000|2021-12-16 09:01:10|2862.53|2862.53|2862.71|2862.71|2862.71|2862.71|2862.42|2862.42|0
1639645280000|2021-12-16 09:01:20|2862.84|2862.84|2863.06|2863.06|2863.06|2863.06|2862.84|2862.84|0
1639645300000|2021-12-16 09:01:40|2863.13|2863.13|2863.12|2863.12|2863.4|2863.4|2863.06|2863.06|0
1639645310000|2021-12-16 09:01:50|2863.22|2863.22|2863.04|2863.04|2863.22|2863.22|2862.94|2862.94|0
1639645320000|2021-12-16 09:02:00|2863.11|2863.11|2863.25|2863.25|2863.34|2863.34|2863.11|2863.11|0
1639645330000|2021-12-16 09:02:10|2863.3|2863.3|2863.89|2863.89|2863.89|2863.89|2863.3|2863.3|0
1639645340000|2021-12-16 09:02:20|2863.83|2863.83|2864.44|2864.44|2864.44|2864.44|2863.77|2863.77|0
1639645350000|2021-12-16 09:02:30|2864.56|2864.56|2864.24|2864.24|2864.56|2864.56|2864.24|2864.24|0
1639645360000|2021-12-16 09:02:40|2864.44|2864.44|2864.56|2864.56|2864.56|2864.56|2864.44|2864.44|0
1639645370000|2021-12-16 09:02:50|2864.38|2864.38|2864.7|2864.7|2864.85|2864.85|2864.21|2864.21|0
1639645380000|2021-12-16 09:03:00|2864.85|2864.85|2865.1|2865.1|2865.1|2865.1|2864.85|2864.85|0
1639645390000|2021-12-16 09:03:10|2865.23|2865.23|2865.35|2865.35|2865.35|2865.35|2865.23|2865.23|0
1639645400000|2021-12-16 09:03:20|2865.65|2865.65|2865.86|2865.86|2865.86|2865.86|2865.65|2865.65|0
1639645410000|2021-12-16 09:03:30|2865.96|2865.96|2866.82|2866.82|2866.82|2866.82|2865.96|2865.96|0
1639645430000|2021-12-16 09:03:50|2867.02|2867.02|2867.2|2867.2|2867.27|2867.27|2867.02|2867.02|0
1639645440000|2021-12-16 09:04:00|2867.32|2867.32|2867.69|2867.69|2867.69|2867.69|2867.32|2867.32|0
1639645450000|2021-12-16 09:04:10|2867.8|2867.8|2867.8|2867.8|2867.8|2867.8|2867.8|2867.8|0
1639645490000|2021-12-16 09:04:50|2867.19|2867.19|2867.19|2867.19|2867.43|2867.43|2867.19|2867.19|0
1639645500000|2021-12-16 09:05:00|2866.94|2866.94|2867.19|2867.19|2867.25|2867.25|2866.94|2866.94|0
1639645510000|2021-12-16 09:05:10|2867.24|2867.24|2867.24|2867.24|2867.24|2867.24|2867.24|2867.24|0
1639645520000|2021-12-16 09:05:20|2867.12|2867.12|2867.71|2867.71|2867.71|2867.71|2867.12|2867.12|0
1639645530000|2021-12-16 09:05:30|2867.64|2867.64|2867.27|2867.27|2867.64|2867.64|2867.27|2867.27|0
1639645560000|2021-12-16 09:06:00|2867.21|2867.21|2867.17|2867.17|2867.39|2867.39|2867.15|2867.15|0
1639645570000|2021-12-16 09:06:10|2867.1|2867.1|2866.53|2866.53|2867.1|2867.1|2866.53|2866.53|0
1639645580000|2021-12-16 09:06:20|2866.4|2866.4|2866.4|2866.4|2866.4|2866.4|2866.4|2866.4|0
1639645590000|2021-12-16 09:06:30|2866.11|2866.11|2866.4|2866.4|2866.4|2866.4|2866.11|2866.11|0
1639645620000|2021-12-16 09:07:00|2866.27|2866.27|2866.27|2866.27|2866.27|2866.27|2866.27|2866.27|0
1639645630000|2021-12-16 09:07:10|2866.3|2866.3|2866.74|2866.74|2866.74|2866.74|2866.3|2866.3|0
1639645640000|2021-12-16 09:07:20|2866.6|2866.6|2866.6|2866.6|2866.72|2866.72|2866.6|2866.6|0
1639645650000|2021-12-16 09:07:30|2866.56|2866.56|2866.77|2866.77|2866.77|2866.77|2866.56|2866.56|0
1639645670000|2021-12-16 09:07:50|2866.66|2866.66|2866.27|2866.27|2866.66|2866.66|2866.27|2866.27|0
1639645680000|2021-12-16 09:08:00|2866.34|2866.34|2866.28|2866.28|2866.85|2866.85|2866.28|2866.28|0
1639645690000|2021-12-16 09:08:10|2866.39|2866.39|2866.27|2866.27|2866.46|2866.46|2866.27|2866.27|0
1639645710000|2021-12-16 09:08:30|2866.56|2866.56|2866.56|2866.56|2866.56|2866.56|2866.56|2866.56|0
1639645720000|2021-12-16 09:08:40|2866.96|2866.96|2866.94|2866.94|2867.09|2867.09|2866.94|2866.94|0
1639645730000|2021-12-16 09:08:50|2867.01|2867.01|2866.9|2866.9|2867.01|2867.01|2866.9|2866.9|0
1639645740000|2021-12-16 09:09:00|2866.77|2866.77|2866.25|2866.25|2866.77|2866.77|2866.25|2866.25|0
1639645750000|2021-12-16 09:09:10|2866.18|2866.18|2866.18|2866.18|2866.18|2866.18|2866.18|2866.18|0
1639645760000|2021-12-16 09:09:20|2866.38|2866.38|2866.45|2866.45|2866.45|2866.45|2866.16|2866.16|0
1639645770000|2021-12-16 09:09:30|2866.74|2866.74|2866.7|2866.7|2866.85|2866.85|2866.7|2866.7|0
1639645780000|2021-12-16 09:09:40|2866.41|2866.41|2866.35|2866.35|2866.41|2866.41|2866.35|2866.35|0
1639645790000|2021-12-16 09:09:50|2866.21|2866.21|2866.11|2866.11|2866.21|2866.21|2866.11|2866.11|0
1639645800000|2021-12-16 09:10:00|2865.98|2865.98|2865.27|2865.27|2865.98|2865.98|2865.27|2865.27|0
1639645820000|2021-12-16 09:10:20|2865.38|2865.38|2865.58|2865.58|2865.58|2865.58|2865.38|2865.38|0
1639645830000|2021-12-16 09:10:30|2865.78|2865.78|2865.75|2865.75|2865.78|2865.78|2865.75|2865.75|0
1639645840000|2021-12-16 09:10:40|2865.81|2865.81|2865.81|2865.81|2865.81|2865.81|2865.81|2865.81|0
1639645850000|2021-12-16 09:10:50|2865.87|2865.87|2865.81|2865.81|2865.93|2865.93|2865.81|2865.81|0
1639645880000|2021-12-16 09:11:20|2865.82|2865.82|2865.88|2865.88|2865.88|2865.88|2865.82|2865.82|0
1639645900000|2021-12-16 09:11:40|2866.01|2866.01|2866.01|2866.01|2866.01|2866.01|2866.01|2866.01|0
1639645920000|2021-12-16 09:12:00|2866.46|2866.46|2866.46|2866.46|2866.46|2866.46|2866.46|2866.46|0
1639645930000|2021-12-16 09:12:10|2866.31|2866.31|2866.44|2866.44|2866.44|2866.44|2866.31|2866.31|0
1639645940000|2021-12-16 09:12:20|2866.38|2866.38|2866.38|2866.38|2866.38|2866.38|2866.38|2866.38|0
1639645960000|2021-12-16 09:12:40|2866.62|2866.62|2866.62|2866.62|2866.62|2866.62|2866.62|2866.62|0
1639645980000|2021-12-16 09:13:00|2866.64|2866.64|2866.55|2866.55|2866.7|2866.7|2866.55|2866.55|0
1639645990000|2021-12-16 09:13:10|2866.43|2866.43|2866.67|2866.67|2866.67|2866.67|2866.43|2866.43|0
1639646010000|2021-12-16 09:13:30|2866.8|2866.8|2866.8|2866.8|2866.93|2866.93|2866.8|2866.8|0
1639646020000|2021-12-16 09:13:40|2867.13|2867.13|2867.06|2867.06|2867.13|2867.13|2866.87|2866.87|0
1639646030000|2021-12-16 09:13:50|2867.16|2867.16|2866.87|2866.87|2867.16|2867.16|2866.87|2866.87|0
1639646050000|2021-12-16 09:14:10|2867.05|2867.05|2866.93|2866.93|2867.05|2867.05|2866.93|2866.93|0
1639646060000|2021-12-16 09:14:20|2867.04|2867.04|2866.89|2866.89|2867.04|2867.04|2866.89|2866.89|0
1639646080000|2021-12-16 09:14:40|2866.92|2866.92|2866.92|2866.92|2866.92|2866.92|2866.92|2866.92|0
1639646090000|2021-12-16 09:14:50|2866.86|2866.86|2866.86|2866.86|2866.86|2866.86|2866.86|2866.86|0
1639646100000|2021-12-16 09:15:00|2866.87|2866.87|2866.81|2866.81|2866.87|2866.87|2866.81|2866.81|0
1639646110000|2021-12-16 09:15:10|2866.87|2866.87|2866.38|2866.38|2866.87|2866.87|2866.38|2866.38|0
1639646120000|2021-12-16 09:15:20|2866.42|2866.42|2866.66|2866.66|2866.75|2866.75|2866.42|2866.42|0
1639646130000|2021-12-16 09:15:30|2866.94|2866.94|2866.81|2866.81|2867|2867|2866.71|2866.71|0
1639646140000|2021-12-16 09:15:40|2866.9|2866.9|2866.98|2866.98|2866.98|2866.98|2866.9|2866.9|0
1639646150000|2021-12-16 09:15:50|2866.94|2866.94|2867.36|2867.36|2867.36|2867.36|2866.94|2866.94|0
1639646160000|2021-12-16 09:16:00|2867.42|2867.42|2867.63|2867.63|2867.63|2867.63|2867.42|2867.42|0
1639646170000|2021-12-16 09:16:10|2867.75|2867.75|2867.63|2867.63|2867.75|2867.75|2867.63|2867.63|0
1639646180000|2021-12-16 09:16:20|2867.53|2867.53|2867.63|2867.63|2867.63|2867.63|2867.53|2867.53|0
1639646190000|2021-12-16 09:16:30|2867.69|2867.69|2867.69|2867.69|2867.82|2867.82|2867.69|2867.69|0
1639646200000|2021-12-16 09:16:40|2867.4|2867.4|2867.55|2867.55|2867.55|2867.55|2867.4|2867.4|0
1639646220000|2021-12-16 09:17:00|2867.26|2867.26|2867.26|2867.26|2867.26|2867.26|2867.26|2867.26|0
1639646230000|2021-12-16 09:17:10|2866.97|2866.97|2866.28|2866.28|2866.97|2866.97|2865.99|2865.99|0
1639646240000|2021-12-16 09:17:20|2866.34|2866.34|2866.64|2866.64|2866.64|2866.64|2866.34|2866.34|0
1639646250000|2021-12-16 09:17:30|2866.71|2866.71|2866.71|2866.71|2866.71|2866.71|2866.71|2866.71|0
1639646260000|2021-12-16 09:17:40|2866.42|2866.42|2866.35|2866.35|2866.48|2866.48|2866.35|2866.35|0
1639646270000|2021-12-16 09:17:50|2866.29|2866.29|2866.48|2866.48|2866.48|2866.48|2866.29|2866.29|0
1639646280000|2021-12-16 09:18:00|2867.06|2867.06|2866.9|2866.9|2867.06|2867.06|2866.77|2866.77|0
1639646290000|2021-12-16 09:18:10|2867.2|2867.2|2867.05|2867.05|2867.2|2867.2|2867.05|2867.05|0
1639646300000|2021-12-16 09:18:20|2867.07|2867.07|2867.07|2867.07|2867.07|2867.07|2867.07|2867.07|0
1639646310000|2021-12-16 09:18:30|2867.65|2867.65|2867.76|2867.76|2867.79|2867.79|2867.63|2867.63|0
1639646320000|2021-12-16 09:18:40|2867.82|2867.82|2867.08|2867.08|2867.82|2867.82|2867.08|2867.08|0
1639646330000|2021-12-16 09:18:50|2867.19|2867.19|2867.21|2867.21|2867.21|2867.21|2867.08|2867.08|0
1639646340000|2021-12-16 09:19:00|2867.13|2867.13|2867.08|2867.08|2867.13|2867.13|2867.08|2867.08|0
1639646350000|2021-12-16 09:19:10|2867.12|2867.12|2867.46|2867.46|2867.46|2867.46|2867.12|2867.12|0
1639646360000|2021-12-16 09:19:20|2867.52|2867.52|2867.72|2867.72|2867.72|2867.72|2867.46|2867.46|0
1639646380000|2021-12-16 09:19:40|2867.67|2867.67|2867.48|2867.48|2867.67|2867.67|2867.48|2867.48|0
1639646390000|2021-12-16 09:19:50|2867.49|2867.49|2867.37|2867.37|2867.49|2867.49|2867.37|2867.37|0
1639646400000|2021-12-16 09:20:00|2867.07|2867.07|2866.76|2866.76|2867.07|2867.07|2866.76|2866.76|0
1639646410000|2021-12-16 09:20:10|2866.7|2866.7|2866.76|2866.76|2866.76|2866.76|2866.7|2866.7|0
1639646420000|2021-12-16 09:20:20|2866.58|2866.58|2866.75|2866.75|2866.75|2866.75|2866.58|2866.58|0
1639646440000|2021-12-16 09:20:40|2866.86|2866.86|2866.86|2866.86|2866.86|2866.86|2866.86|2866.86|0
1639646460000|2021-12-16 09:21:00|2866.79|2866.79|2866.86|2866.86|2866.86|2866.86|2866.73|2866.73|0
1639646480000|2021-12-16 09:21:20|2866.79|2866.79|2866.73|2866.73|2866.79|2866.79|2866.66|2866.66|0
1639646500000|2021-12-16 09:21:40|2866.78|2866.78|2867.36|2867.36|2867.36|2867.36|2866.78|2866.78|0
1639646510000|2021-12-16 09:21:50|2867.47|2867.47|2867.05|2867.05|2867.66|2867.66|2867.05|2867.05|0
1639646520000|2021-12-16 09:22:00|2867.19|2867.19|2867.19|2867.19|2867.19|2867.19|2867.19|2867.19|0
1639646540000|2021-12-16 09:22:20|2867.64|2867.64|2867.64|2867.64|2867.64|2867.64|2867.64|2867.64|0
1639646570000|2021-12-16 09:22:50|2867.7|2867.7|2867.7|2867.7|2867.7|2867.7|2867.7|2867.7|0
1639646590000|2021-12-16 09:23:10|2867.78|2867.78|2867.78|2867.78|2867.78|2867.78|2867.78|2867.78|0
1639646600000|2021-12-16 09:23:20|2867.74|2867.74|2867.8|2867.8|2867.8|2867.8|2867.74|2867.74|0
1639646620000|2021-12-16 09:23:40|2867.85|2867.85|2868.14|2868.14|2868.43|2868.43|2867.85|2867.85|0
1639646630000|2021-12-16 09:23:50|2868.43|2868.43|2868.79|2868.79|2868.79|2868.79|2868.14|2868.14|0
1639646650000|2021-12-16 09:24:10|2868.74|2868.74|2868.69|2868.69|2868.74|2868.74|2868.69|2868.69|0
1639646660000|2021-12-16 09:24:20|2868.62|2868.62|2868.69|2868.69|2868.69|2868.69|2868.62|2868.62|0
1639646670000|2021-12-16 09:24:30|2868.81|2868.81|2868.81|2868.81|2868.81|2868.81|2868.81|2868.81|0
1639646680000|2021-12-16 09:24:40|2868.79|2868.79|2867.79|2867.79|2868.81|2868.81|2867.79|2867.79|0
1639646690000|2021-12-16 09:24:50|2867.66|2867.66|2867.62|2867.62|2867.95|2867.95|2867.26|2867.26|0
1639646700000|2021-12-16 09:25:00|2867.57|2867.57|2867.57|2867.57|2867.57|2867.57|2867.57|2867.57|0
1639646710000|2021-12-16 09:25:10|2867.27|2867.27|2867.27|2867.27|2867.27|2867.27|2867.27|2867.27|0
1639646720000|2021-12-16 09:25:20|2866.98|2866.98|2866.92|2866.92|2866.98|2866.98|2866.92|2866.92|0
1639646730000|2021-12-16 09:25:30|2866.79|2866.79|2867.36|2867.36|2867.42|2867.42|2866.79|2866.79|0
1639646740000|2021-12-16 09:25:40|2867.42|2867.42|2867.11|2867.11|2867.42|2867.42|2866.85|2866.85|0
1639646750000|2021-12-16 09:25:50|2867.39|2867.39|2867.01|2867.01|2867.39|2867.39|2867.01|2867.01|0
1639646760000|2021-12-16 09:26:00|2866.91|2866.91|2866.91|2866.91|2866.91|2866.91|2866.91|2866.91|0
1639646770000|2021-12-16 09:26:10|2866.97|2866.97|2867.24|2867.24|2867.53|2867.53|2866.97|2866.97|0
1639646780000|2021-12-16 09:26:20|2867.39|2867.39|2867.67|2867.67|2867.67|2867.67|2867.39|2867.39|0
1639646790000|2021-12-16 09:26:30|2867.8|2867.8|2868.07|2868.07|2868.07|2868.07|2867.8|2867.8|0
1639646800000|2021-12-16 09:26:40|2868.08|2868.08|2868.08|2868.08|2868.08|2868.08|2868.08|2868.08|0
1639646810000|2021-12-16 09:26:50|2868.21|2868.21|2868.67|2868.67|2868.74|2868.74|2868.21|2868.21|0
1639646820000|2021-12-16 09:27:00|2868.96|2868.96|2868.99|2868.99|2868.99|2868.99|2868.96|2868.96|0
1639646830000|2021-12-16 09:27:10|2869.06|2869.06|2869.06|2869.06|2869.06|2869.06|2869.06|2869.06|0
1639646840000|2021-12-16 09:27:20|2869.13|2869.13|2869.16|2869.16|2869.16|2869.16|2869.06|2869.06|0
1639646850000|2021-12-16 09:27:30|2869.05|2869.05|2869.42|2869.42|2869.42|2869.42|2869.05|2869.05|0
1639646860000|2021-12-16 09:27:40|2869.55|2869.55|2869.81|2869.81|2869.81|2869.81|2869.55|2869.55|0
1639646880000|2021-12-16 09:28:00|2869.91|2869.91|2869.8|2869.8|2869.91|2869.91|2869.8|2869.8|0
1639646890000|2021-12-16 09:28:10|2869.91|2869.91|2870.6|2870.6|2870.66|2870.66|2869.86|2869.86|0
1639646900000|2021-12-16 09:28:20|2870.71|2870.71|2870.13|2870.13|2870.71|2870.71|2870.13|2870.13|0
1639646910000|2021-12-16 09:28:30|2870.08|2870.08|2870.08|2870.08|2870.08|2870.08|2870.08|2870.08|0
1639646920000|2021-12-16 09:28:40|2869.93|2869.93|2868.97|2868.97|2869.93|2869.93|2868.97|2868.97|0
1639646940000|2021-12-16 09:29:00|2868.85|2868.85|2868.6|2868.6|2868.85|2868.85|2868.6|2868.6|0
1639646950000|2021-12-16 09:29:10|2869.17|2869.17|2869.17|2869.17|2869.17|2869.17|2869.17|2869.17|0
1639646970000|2021-12-16 09:29:30|2869.24|2869.24|2869.94|2869.94|2870.01|2870.01|2869.24|2869.24|0
1639646980000|2021-12-16 09:29:40|2870.25|2870.25|2870.25|2870.25|2870.25|2870.25|2870.25|2870.25|0
1639646990000|2021-12-16 09:29:50|2870.52|2870.52|2870.58|2870.58|2870.58|2870.58|2870.52|2870.52|0
1639647000000|2021-12-16 09:30:00|2870.39|2870.39|2870.39|2870.39|2870.39|2870.39|2870.39|2870.39|0
1639647020000|2021-12-16 09:30:20|2870.59|2870.59|2870.62|2870.62|2870.62|2870.62|2870.46|2870.46|0
1639647030000|2021-12-16 09:30:30|2870.55|2870.55|2870.55|2870.55|2870.55|2870.55|2870.55|2870.55|0
1639647050000|2021-12-16 09:30:50|2870.67|2870.67|2870.1|2870.1|2870.67|2870.67|2870.1|2870.1|0
1639647060000|2021-12-16 09:31:00|2870.04|2870.04|2869.81|2869.81|2870.04|2870.04|2869.81|2869.81|0
1639647070000|2021-12-16 09:31:10|2869.69|2869.69|2870.55|2870.55|2870.55|2870.55|2869.69|2869.69|0
1639647080000|2021-12-16 09:31:20|2870.43|2870.43|2870.43|2870.43|2870.43|2870.43|2870.43|2870.43|0
1639647090000|2021-12-16 09:31:30|2870.55|2870.55|2870.45|2870.45|2870.55|2870.55|2870.45|2870.45|0
1639647100000|2021-12-16 09:31:40|2870.3|2870.3|2870.3|2870.3|2870.3|2870.3|2870.3|2870.3|0
1639647110000|2021-12-16 09:31:50|2870.45|2870.45|2870.59|2870.59|2870.59|2870.59|2870.45|2870.45|0
1639647140000|2021-12-16 09:32:20|2870.66|2870.66|2870.66|2870.66|2870.66|2870.66|2870.66|2870.66|0
1639647150000|2021-12-16 09:32:30|2870.73|2870.73|2870.73|2870.73|2870.73|2870.73|2870.73|2870.73|0
1639647210000|2021-12-16 09:33:30|2870.86|2870.86|2870.86|2870.86|2870.86|2870.86|2870.86|2870.86|0
1639647220000|2021-12-16 09:33:40|2871.01|2871.01|2871.19|2871.19|2871.25|2871.25|2871.01|2871.01|0
1639647230000|2021-12-16 09:33:50|2871.31|2871.31|2871.31|2871.31|2871.31|2871.31|2871.31|2871.31|0
1639647240000|2021-12-16 09:34:00|2871.26|2871.26|2871.25|2871.25|2871.44|2871.44|2871.25|2871.25|0
1639647250000|2021-12-16 09:34:10|2871.18|2871.18|2871.18|2871.18|2871.18|2871.18|2871.18|2871.18|0
1639647260000|2021-12-16 09:34:20|2871.31|2871.31|2871.6|2871.6|2871.88|2871.88|2871.31|2871.31|0
1639647270000|2021-12-16 09:34:30|2871.63|2871.63|2871.63|2871.63|2871.63|2871.63|2871.63|2871.63|0
1639647280000|2021-12-16 09:34:40|2871.75|2871.75|2872.03|2872.03|2872.03|2872.03|2871.75|2871.75|0
1639647300000|2021-12-16 09:35:00|2871.97|2871.97|2871.77|2871.77|2871.97|2871.97|2871.77|2871.77|0
1639647310000|2021-12-16 09:35:10|2871.84|2871.84|2872.25|2872.25|2872.25|2872.25|2871.84|2871.84|0
1639647330000|2021-12-16 09:35:30|2872.31|2872.31|2872.25|2872.25|2872.31|2872.31|2872.25|2872.25|0
1639647340000|2021-12-16 09:35:40|2872.2|2872.2|2872.26|2872.26|2872.26|2872.26|2872.2|2872.2|0
1639647350000|2021-12-16 09:35:50|2872.2|2872.2|2872.2|2872.2|2872.2|2872.2|2872.2|2872.2|0
1639647360000|2021-12-16 09:36:00|2872.47|2872.47|2872.02|2872.02|2872.47|2872.47|2872.02|2872.02|0
1639647370000|2021-12-16 09:36:10|2872.17|2872.17|2872.17|2872.17|2872.17|2872.17|2872.17|2872.17|0
1639647390000|2021-12-16 09:36:30|2872.41|2872.41|2872.47|2872.47|2872.53|2872.53|2872.41|2872.41|0
1639647400000|2021-12-16 09:36:40|2872.76|2872.76|2872.67|2872.67|2872.76|2872.76|2872.67|2872.67|0
1639647410000|2021-12-16 09:36:50|2872.63|2872.63|2872.63|2872.63|2872.63|2872.63|2872.63|2872.63|0
1639647420000|2021-12-16 09:37:00|2872.35|2872.35|2872.14|2872.14|2872.35|2872.35|2872.01|2872.01|0
1639647430000|2021-12-16 09:37:10|2871.86|2871.86|2871.44|2871.44|2871.86|2871.86|2871.44|2871.44|0
1639647440000|2021-12-16 09:37:20|2871.7|2871.7|2871.41|2871.41|2871.7|2871.7|2871.41|2871.41|0
1639647450000|2021-12-16 09:37:30|2871.12|2871.12|2871.12|2871.12|2871.12|2871.12|2871.12|2871.12|0
1639647470000|2021-12-16 09:37:50|2871.15|2871.15|2871.54|2871.54|2871.54|2871.54|2871.15|2871.15|0
1639647480000|2021-12-16 09:38:00|2871.48|2871.48|2871.41|2871.41|2871.48|2871.48|2871.41|2871.41|0
1639647510000|2021-12-16 09:38:30|2871.47|2871.47|2871.47|2871.47|2871.47|2871.47|2871.47|2871.47|0
1639647520000|2021-12-16 09:38:40|2871.6|2871.6|2871.6|2871.6|2871.6|2871.6|2871.6|2871.6|0
1639647540000|2021-12-16 09:39:00|2871.48|2871.48|2871.67|2871.67|2872|2872|2871.48|2871.48|0
1639647550000|2021-12-16 09:39:10|2871.6|2871.6|2870.86|2870.86|2871.6|2871.6|2870.86|2870.86|0
1639647570000|2021-12-16 09:39:30|2870.61|2870.61|2870.61|2870.61|2870.61|2870.61|2870.61|2870.61|0
1639647580000|2021-12-16 09:39:40|2870.4|2870.4|2870.4|2870.4|2870.4|2870.4|2870.4|2870.4|0
1639647590000|2021-12-16 09:39:50|2870.27|2870.27|2870.14|2870.14|2870.27|2870.27|2870.14|2870.14|0
1639647600000|2021-12-16 09:40:00|2870.01|2870.01|2870.01|2870.01|2870.01|2870.01|2870.01|2870.01|0
1639647610000|2021-12-16 09:40:10|2869.88|2869.88|2869.98|2869.98|2869.98|2869.98|2869.88|2869.88|0
1639647640000|2021-12-16 09:40:40|2870.2|2870.2|2870.2|2870.2|2870.2|2870.2|2870.2|2870.2|0
1639647660000|2021-12-16 09:41:00|2870.14|2870.14|2869.94|2869.94|2870.14|2870.14|2869.94|2869.94|0
1639647670000|2021-12-16 09:41:10|2870.06|2870.06|2870.62|2870.62|2870.62|2870.62|2870.06|2870.06|0
1639647690000|2021-12-16 09:41:30|2870.77|2870.77|2870.88|2870.88|2870.88|2870.88|2870.77|2870.77|0
1639647700000|2021-12-16 09:41:40|2871.17|2871.17|2871.59|2871.59|2871.75|2871.75|2871.17|2871.17|0
1639647710000|2021-12-16 09:41:50|2872.16|2872.16|2872.45|2872.45|2872.45|2872.45|2872.16|2872.16|0
1639647720000|2021-12-16 09:42:00|2872.66|2872.66|2872.73|2872.73|2872.73|2872.73|2872.66|2872.66|0
1639647730000|2021-12-16 09:42:10|2873.09|2873.09|2873.09|2873.09|2873.22|2873.22|2873.09|2873.09|0
1639647740000|2021-12-16 09:42:20|2873.22|2873.22|2873.71|2873.71|2873.71|2873.71|2873.22|2873.22|0
1639647750000|2021-12-16 09:42:30|2873.58|2873.58|2873.46|2873.46|2873.58|2873.58|2873.46|2873.46|0
1639647760000|2021-12-16 09:42:40|2873.18|2873.18|2872.89|2872.89|2873.18|2873.18|2872.89|2872.89|0
1639647770000|2021-12-16 09:42:50|2873.18|2873.18|2873.18|2873.18|2873.18|2873.18|2873.18|2873.18|0
1639647780000|2021-12-16 09:43:00|2873.24|2873.24|2873.63|2873.63|2873.63|2873.63|2873.24|2873.24|0
1639647790000|2021-12-16 09:43:10|2873.73|2873.73|2873.73|2873.73|2873.73|2873.73|2873.73|2873.73|0
1639647810000|2021-12-16 09:43:30|2873.47|2873.47|2873.4|2873.4|2873.47|2873.47|2873.4|2873.4|0
1639647820000|2021-12-16 09:43:40|2873.53|2873.53|2873.31|2873.31|2873.53|2873.53|2873.31|2873.31|0
1639647840000|2021-12-16 09:44:00|2873.34|2873.34|2873.84|2873.84|2873.97|2873.97|2873.34|2873.34|0
1639647850000|2021-12-16 09:44:10|2873.74|2873.74|2873.62|2873.62|2873.74|2873.74|2873.62|2873.62|0
1639647860000|2021-12-16 09:44:20|2873.76|2873.76|2873.76|2873.76|2873.76|2873.76|2873.76|2873.76|0
1639647870000|2021-12-16 09:44:30|2873.63|2873.63|2873.83|2873.83|2873.83|2873.83|2873.63|2873.63|0
1639647880000|2021-12-16 09:44:40|2873.98|2873.98|2873.98|2873.98|2873.98|2873.98|2873.98|2873.98|0
1639647900000|2021-12-16 09:45:00|2873.77|2873.77|2873.42|2873.42|2873.77|2873.77|2873.42|2873.42|0
1639647910000|2021-12-16 09:45:10|2873.55|2873.55|2873.79|2873.79|2873.79|2873.79|2873.55|2873.55|0
1639647920000|2021-12-16 09:45:20|2873.86|2873.86|2873.86|2873.86|2873.86|2873.86|2873.86|2873.86|0
1639647940000|2021-12-16 09:45:40|2873.96|2873.96|2873.96|2873.96|2873.96|2873.96|2873.96|2873.96|0
1639647950000|2021-12-16 09:45:50|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|0
1639647970000|2021-12-16 09:46:10|2873.73|2873.73|2873.8|2873.8|2873.8|2873.8|2873.73|2873.73|0
1639647980000|2021-12-16 09:46:20|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|0
1639648000000|2021-12-16 09:46:40|2873.61|2873.61|2873.68|2873.68|2873.68|2873.68|2873.61|2873.61|0
1639648010000|2021-12-16 09:46:50|2873.62|2873.62|2874.9|2874.9|2874.9|2874.9|2873.62|2873.62|0
1639648020000|2021-12-16 09:47:00|2875.2|2875.2|2874.72|2874.72|2875.2|2875.2|2874.72|2874.72|0
1639648030000|2021-12-16 09:47:10|2874.59|2874.59|2874.59|2874.59|2874.59|2874.59|2874.59|2874.59|0
1639648070000|2021-12-16 09:47:50|2874.46|2874.46|2874.26|2874.26|2874.46|2874.46|2874.26|2874.26|0
1639648080000|2021-12-16 09:48:00|2874.33|2874.33|2874.46|2874.46|2874.46|2874.46|2874.33|2874.33|0
1639648090000|2021-12-16 09:48:10|2874.42|2874.42|2874.42|2874.42|2874.42|2874.42|2874.42|2874.42|0
1639648100000|2021-12-16 09:48:20|2874.23|2874.23|2874.23|2874.23|2874.37|2874.37|2874.23|2874.23|0
1639648130000|2021-12-16 09:48:50|2874.37|2874.37|2874.37|2874.37|2874.37|2874.37|2874.37|2874.37|0
1639648140000|2021-12-16 09:49:00|2874.13|2874.13|2874.13|2874.13|2874.13|2874.13|2874.13|2874.13|0
1639648150000|2021-12-16 09:49:10|2873.92|2873.92|2873.92|2873.92|2873.92|2873.92|2873.92|2873.92|0
1639648170000|2021-12-16 09:49:30|2873.91|2873.91|2873.62|2873.62|2873.91|2873.91|2873.62|2873.62|0
1639648180000|2021-12-16 09:49:40|2873.42|2873.42|2873.27|2873.27|2873.42|2873.42|2873.27|2873.27|0
1639648210000|2021-12-16 09:50:10|2872.98|2872.98|2872.85|2872.85|2872.98|2872.98|2872.85|2872.85|0
1639648260000|2021-12-16 09:51:00|2872.98|2872.98|2872.79|2872.79|2873.34|2873.34|2872.5|2872.5|0
1639648280000|2021-12-16 09:51:20|2872.74|2872.74|2872.62|2872.62|2872.74|2872.74|2872.5|2872.5|0
1639648290000|2021-12-16 09:51:30|2872.57|2872.57|2872.57|2872.57|2872.57|2872.57|2872.57|2872.57|0
1639648300000|2021-12-16 09:51:40|2872.54|2872.54|2872.54|2872.54|2872.54|2872.54|2872.49|2872.49|0
1639648310000|2021-12-16 09:51:50|2872.3|2872.3|2872.3|2872.3|2872.3|2872.3|2872.3|2872.3|0
1639648320000|2021-12-16 09:52:00|2872.41|2872.41|2872.41|2872.41|2872.41|2872.41|2872.41|2872.41|0
1639648330000|2021-12-16 09:52:10|2872.52|2872.52|2872.35|2872.35|2872.93|2872.93|2872.35|2872.35|0
1639648340000|2021-12-16 09:52:20|2872.5|2872.5|2871.94|2871.94|2872.94|2872.94|2871.94|2871.94|0
1639648350000|2021-12-16 09:52:30|2871.05|2871.05|2871.35|2871.35|2871.35|2871.35|2871.05|2871.05|0
1639648360000|2021-12-16 09:52:40|2871.2|2871.2|2871.2|2871.2|2871.2|2871.2|2871.2|2871.2|0
1639648370000|2021-12-16 09:52:50|2871.09|2871.09|2871.09|2871.09|2871.09|2871.09|2871.09|2871.09|0
1639648380000|2021-12-16 09:53:00|2871.22|2871.22|2871.22|2871.22|2871.22|2871.22|2870.95|2870.95|0
1639648410000|2021-12-16 09:53:30|2871.51|2871.51|2871.38|2871.38|2871.51|2871.51|2871.23|2871.23|0
1639648430000|2021-12-16 09:53:50|2871.23|2871.23|2871.23|2871.23|2871.23|2871.23|2871.23|2871.23|0
1639648440000|2021-12-16 09:54:00|2870.99|2870.99|2870.77|2870.77|2870.99|2870.99|2870.76|2870.76|0
1639648470000|2021-12-16 09:54:30|2870.91|2870.91|2870.91|2870.91|2870.91|2870.91|2870.91|2870.91|0
1639648480000|2021-12-16 09:54:40|2870.84|2870.84|2870.09|2870.09|2870.84|2870.84|2870.09|2870.09|0
1639648490000|2021-12-16 09:54:50|2870.02|2870.02|2869.98|2869.98|2870.02|2870.02|2869.98|2869.98|0
1639648500000|2021-12-16 09:55:00|2869.54|2869.54|2867.44|2867.44|2869.54|2869.54|2867.2|2867.2|0
1639648510000|2021-12-16 09:55:10|2866.82|2866.82|2866.53|2866.53|2866.82|2866.82|2866.25|2866.25|0
1639648520000|2021-12-16 09:55:20|2866.25|2866.25|2865.94|2865.94|2866.31|2866.31|2865.5|2865.5|0
1639648530000|2021-12-16 09:55:30|2865.82|2865.82|2865.25|2865.25|2866.11|2866.11|2865.25|2865.25|0
1639648540000|2021-12-16 09:55:40|2865.05|2865.05|2865.05|2865.05|2865.05|2865.05|2865.05|2865.05|0
1639648550000|2021-12-16 09:55:50|2864.95|2864.95|2865.92|2865.92|2865.92|2865.92|2864.95|2864.95|0
1639648560000|2021-12-16 09:56:00|2865.63|2865.63|2867.7|2867.7|2867.75|2867.75|2865.63|2865.63|0
1639648570000|2021-12-16 09:56:10|2867.92|2867.92|2867.87|2867.87|2868.12|2868.12|2867.87|2867.87|0
1639648590000|2021-12-16 09:56:30|2867.82|2867.82|2867.82|2867.82|2867.82|2867.82|2867.82|2867.82|0
1639648600000|2021-12-16 09:56:40|2867.77|2867.77|2867.75|2867.75|2867.77|2867.77|2867.7|2867.7|0
1639648610000|2021-12-16 09:56:50|2868.04|2868.04|2867.47|2867.47|2868.04|2868.04|2867.47|2867.47|0
1639648620000|2021-12-16 09:57:00|2867.76|2867.76|2867.76|2867.76|2867.76|2867.76|2867.76|2867.76|0
1639648640000|2021-12-16 09:57:20|2867.7|2867.7|2867.76|2867.76|2867.76|2867.76|2867.7|2867.7|0
1639648650000|2021-12-16 09:57:30|2867.71|2867.71|2868.09|2868.09|2868.09|2868.09|2867.71|2867.71|0
1639648660000|2021-12-16 09:57:40|2868.19|2868.19|2868.25|2868.25|2868.25|2868.25|2868.19|2868.19|0
1639648670000|2021-12-16 09:57:50|2868.2|2868.2|2868.2|2868.2|2868.2|2868.2|2868.2|2868.2|0
1639648680000|2021-12-16 09:58:00|2868.51|2868.51|2868.46|2868.46|2868.51|2868.51|2868.46|2868.46|0
1639648690000|2021-12-16 09:58:10|2868.59|2868.59|2868.59|2868.59|2868.59|2868.59|2868.59|2868.59|0
1639648710000|2021-12-16 09:58:30|2868.54|2868.54|2868.84|2868.84|2868.84|2868.84|2868.47|2868.47|0
1639648720000|2021-12-16 09:58:40|2869.14|2869.14|2869.14|2869.14|2869.14|2869.14|2869.14|2869.14|0
1639648730000|2021-12-16 09:58:50|2869.18|2869.18|2870.44|2870.44|2870.44|2870.44|2869.18|2869.18|0
1639648740000|2021-12-16 09:59:00|2870.5|2870.5|2870.47|2870.47|2870.69|2870.69|2870.4|2870.4|0
1639648750000|2021-12-16 09:59:10|2870.52|2870.52|2870.64|2870.64|2870.64|2870.64|2870.52|2870.52|0
1639648760000|2021-12-16 09:59:20|2870.67|2870.67|2870.78|2870.78|2870.78|2870.78|2870.67|2870.67|0
1639648770000|2021-12-16 09:59:30|2871.02|2871.02|2871.2|2871.2|2871.2|2871.2|2871.02|2871.02|0
1639648780000|2021-12-16 09:59:40|2871.13|2871.13|2871.13|2871.13|2871.13|2871.13|2871.13|2871.13|0
1639648790000|2021-12-16 09:59:50|2871.14|2871.14|2872.13|2872.13|2872.13|2872.13|2871.14|2871.14|0
1639648800000|2021-12-16 10:00:00|2872.08|2872.08|2872.44|2872.44|2872.44|2872.44|2872.08|2872.08|0
1639648810000|2021-12-16 10:00:10|2872.38|2872.38|2872.53|2872.53|2872.53|2872.53|2872.38|2872.38|0
1639648840000|2021-12-16 10:00:40|2872.65|2872.65|2872.65|2872.65|2872.65|2872.65|2872.65|2872.65|0
1639648850000|2021-12-16 10:00:50|2872.59|2872.59|2872.59|2872.59|2872.59|2872.59|2872.59|2872.59|0
1639648860000|2021-12-16 10:01:00|2872.92|2872.92|2872.92|2872.92|2872.92|2872.92|2872.92|2872.92|0
1639648870000|2021-12-16 10:01:10|2873.07|2873.07|2873.07|2873.07|2873.07|2873.07|2873.07|2873.07|0
1639648880000|2021-12-16 10:01:20|2873|2873|2873|2873|2873|2873|2873|2873|0
1639648900000|2021-12-16 10:01:40|2873.2|2873.2|2873.2|2873.2|2873.2|2873.2|2873.2|2873.2|0
1639648910000|2021-12-16 10:01:50|2873.42|2873.42|2873.42|2873.42|2873.42|2873.42|2873.42|2873.42|0
1639648920000|2021-12-16 10:02:00|2873.53|2873.53|2873.6|2873.6|2874.12|2874.12|2873.53|2873.53|0
1639648950000|2021-12-16 10:02:30|2873.66|2873.66|2873.93|2873.93|2873.93|2873.93|2873.52|2873.52|0
1639648960000|2021-12-16 10:02:40|2873.99|2873.99|2873.99|2873.99|2873.99|2873.99|2873.99|2873.99|0
1639648970000|2021-12-16 10:02:50|2874.11|2874.11|2874.11|2874.11|2874.11|2874.11|2874.11|2874.11|0
1639648980000|2021-12-16 10:03:00|2873.93|2873.93|2875.76|2875.76|2875.76|2875.76|2873.93|2873.93|0
1639648990000|2021-12-16 10:03:10|2875.82|2875.82|2876.51|2876.51|2876.51|2876.51|2875.82|2875.82|0
1639649000000|2021-12-16 10:03:20|2876.6|2876.6|2876.69|2876.69|2876.99|2876.99|2876.53|2876.53|0
1639649010000|2021-12-16 10:03:30|2876.49|2876.49|2876.49|2876.49|2876.49|2876.49|2876.43|2876.43|0
1639649020000|2021-12-16 10:03:40|2876.78|2876.78|2876.21|2876.21|2876.78|2876.78|2876.21|2876.21|0
1639649030000|2021-12-16 10:03:50|2875.92|2875.92|2876.21|2876.21|2876.21|2876.21|2875.64|2875.64|0
1639649040000|2021-12-16 10:04:00|2876.1|2876.1|2876.1|2876.1|2876.1|2876.1|2876.1|2876.1|0
1639649050000|2021-12-16 10:04:10|2876.04|2876.04|2875.92|2875.92|2876.04|2876.04|2875.92|2875.92|0
1639649060000|2021-12-16 10:04:20|2876.29|2876.29|2876.15|2876.15|2876.48|2876.48|2876.15|2876.15|0
1639649070000|2021-12-16 10:04:30|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|0
1639649080000|2021-12-16 10:04:40|2876.11|2876.11|2876.11|2876.11|2876.11|2876.11|2876.11|2876.11|0
1639649090000|2021-12-16 10:04:50|2876.32|2876.32|2876.39|2876.39|2876.39|2876.39|2876.32|2876.32|0
1639649100000|2021-12-16 10:05:00|2876.58|2876.58|2876.47|2876.47|2876.58|2876.58|2876.47|2876.47|0
1639649110000|2021-12-16 10:05:10|2876.52|2876.52|2876.57|2876.57|2876.57|2876.57|2876.52|2876.52|0
1639649120000|2021-12-16 10:05:20|2876.68|2876.68|2876.74|2876.74|2876.74|2876.74|2876.68|2876.68|0
1639649130000|2021-12-16 10:05:30|2876.61|2876.61|2876.61|2876.61|2876.61|2876.61|2876.61|2876.61|0
1639649140000|2021-12-16 10:05:40|2876.49|2876.49|2877.06|2877.06|2877.06|2877.06|2876.49|2876.49|0
1639649150000|2021-12-16 10:05:50|2876.49|2876.49|2877.87|2877.87|2877.87|2877.87|2876.49|2876.49|0
1639649160000|2021-12-16 10:06:00|2877.94|2877.94|2878.44|2878.44|2878.44|2878.44|2877.94|2877.94|0
1639649170000|2021-12-16 10:06:10|2878.59|2878.59|2878.65|2878.65|2878.65|2878.65|2878.59|2878.59|0
1639649180000|2021-12-16 10:06:20|2878.59|2878.59|2878.59|2878.59|2878.59|2878.59|2878.59|2878.59|0
1639649190000|2021-12-16 10:06:30|2878.72|2878.72|2878.59|2878.59|2878.72|2878.72|2878.59|2878.59|0
1639649200000|2021-12-16 10:06:40|2878.46|2878.46|2878.46|2878.46|2878.46|2878.46|2878.46|2878.46|0
1639649220000|2021-12-16 10:07:00|2878.73|2878.73|2878.86|2878.86|2878.86|2878.86|2878.73|2878.73|0
1639649230000|2021-12-16 10:07:10|2878.79|2878.79|2878.73|2878.73|2878.79|2878.79|2878.73|2878.73|0
1639649240000|2021-12-16 10:07:20|2879.3|2879.3|2879.09|2879.09|2879.3|2879.3|2879.09|2879.09|0
1639649250000|2021-12-16 10:07:30|2878.83|2878.83|2878.83|2878.83|2878.83|2878.83|2878.83|2878.83|0
1639649260000|2021-12-16 10:07:40|2878.76|2878.76|2878.37|2878.37|2878.76|2878.76|2878.37|2878.37|0
1639649270000|2021-12-16 10:07:50|2878.44|2878.44|2878.23|2878.23|2878.44|2878.44|2878.23|2878.23|0
1639649280000|2021-12-16 10:08:00|2878.24|2878.24|2878.24|2878.24|2878.35|2878.35|2878.24|2878.24|0
1639649290000|2021-12-16 10:08:10|2878.53|2878.53|2878.64|2878.64|2878.64|2878.64|2878.53|2878.53|0
1639649300000|2021-12-16 10:08:20|2878.78|2878.78|2878.78|2878.78|2878.78|2878.78|2878.78|2878.78|0
1639649310000|2021-12-16 10:08:30|2878.5|2878.5|2878.37|2878.37|2878.5|2878.5|2878.37|2878.37|0
1639649330000|2021-12-16 10:08:50|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|0
1639649340000|2021-12-16 10:09:00|2878.37|2878.37|2877.93|2877.93|2878.37|2878.37|2877.93|2877.93|0
1639649370000|2021-12-16 10:09:30|2877.97|2877.97|2877.97|2877.97|2877.97|2877.97|2877.97|2877.97|0
1639649390000|2021-12-16 10:09:50|2877.83|2877.83|2877.83|2877.83|2877.83|2877.83|2877.83|2877.83|0
1639649400000|2021-12-16 10:10:00|2877.94|2877.94|2878.13|2878.13|2878.13|2878.13|2877.94|2877.94|0
1639649410000|2021-12-16 10:10:10|2878|2878|2877.97|2877.97|2878|2878|2877.84|2877.84|0
1639649420000|2021-12-16 10:10:20|2878.04|2878.04|2878.04|2878.04|2878.04|2878.04|2878.04|2878.04|0
1639649450000|2021-12-16 10:10:50|2878.33|2878.33|2878.48|2878.48|2878.48|2878.48|2878.33|2878.33|0
1639649480000|2021-12-16 10:11:20|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|0
1639649490000|2021-12-16 10:11:30|2878.27|2878.27|2878.27|2878.27|2878.27|2878.27|2878.27|2878.27|0
1639649500000|2021-12-16 10:11:40|2878.34|2878.34|2878.34|2878.34|2878.34|2878.34|2878.34|2878.34|0
1639649520000|2021-12-16 10:12:00|2878.4|2878.4|2878.19|2878.19|2878.55|2878.55|2878.19|2878.19|0
1639649530000|2021-12-16 10:12:10|2878.11|2878.11|2878.25|2878.25|2878.25|2878.25|2878.11|2878.11|0
1639649550000|2021-12-16 10:12:30|2878.17|2878.17|2878.17|2878.17|2878.17|2878.17|2878.17|2878.17|0
1639649560000|2021-12-16 10:12:40|2877.93|2877.93|2877.93|2877.93|2877.93|2877.93|2877.93|2877.93|0
1639649570000|2021-12-16 10:12:50|2877.72|2877.72|2877.4|2877.4|2877.72|2877.72|2877.4|2877.4|0
1639649600000|2021-12-16 10:13:20|2877.25|2877.25|2877.28|2877.28|2877.28|2877.28|2877.1|2877.1|0
1639649610000|2021-12-16 10:13:30|2877.08|2877.08|2877.29|2877.29|2877.29|2877.29|2877.08|2877.08|0
1639649620000|2021-12-16 10:13:40|2877.41|2877.41|2877.3|2877.3|2877.41|2877.41|2877.3|2877.3|0
1639649640000|2021-12-16 10:14:00|2877.23|2877.23|2877.36|2877.36|2877.36|2877.36|2877.23|2877.23|0
1639649650000|2021-12-16 10:14:10|2877.48|2877.48|2877.48|2877.48|2877.48|2877.48|2877.48|2877.48|0
1639649660000|2021-12-16 10:14:20|2877.56|2877.56|2877.56|2877.56|2877.56|2877.56|2877.56|2877.56|0
1639649670000|2021-12-16 10:14:30|2877.51|2877.51|2877.56|2877.56|2877.56|2877.56|2877.51|2877.51|0
1639649690000|2021-12-16 10:14:50|2877.58|2877.58|2877.58|2877.58|2877.58|2877.58|2877.58|2877.58|0
1639649700000|2021-12-16 10:15:00|2877.46|2877.46|2877.45|2877.45|2877.46|2877.46|2877.39|2877.39|0
1639649710000|2021-12-16 10:15:10|2877.38|2877.38|2877.38|2877.38|2877.38|2877.38|2877.38|2877.38|0
1639649730000|2021-12-16 10:15:30|2877.56|2877.56|2877.56|2877.56|2877.56|2877.56|2877.56|2877.56|0
1639649740000|2021-12-16 10:15:40|2877.5|2877.5|2877.5|2877.5|2877.5|2877.5|2877.5|2877.5|0
1639649750000|2021-12-16 10:15:50|2877.42|2877.42|2877.53|2877.53|2877.53|2877.53|2877.42|2877.42|0
1639649760000|2021-12-16 10:16:00|2877.33|2877.33|2876.69|2876.69|2877.4|2877.4|2876.69|2876.69|0
1639649770000|2021-12-16 10:16:10|2876.75|2876.75|2876.75|2876.75|2876.75|2876.75|2876.75|2876.75|0
1639649790000|2021-12-16 10:16:30|2876.69|2876.69|2877.26|2877.26|2877.26|2877.26|2876.69|2876.69|0
1639649800000|2021-12-16 10:16:40|2877.39|2877.39|2877.27|2877.27|2877.39|2877.39|2877.27|2877.27|0
1639649820000|2021-12-16 10:17:00|2877.2|2877.2|2877.14|2877.14|2877.2|2877.2|2877.14|2877.14|0
1639649840000|2021-12-16 10:17:20|2877.27|2877.27|2877.39|2877.39|2877.39|2877.39|2877.27|2877.27|0
1639649850000|2021-12-16 10:17:30|2877.27|2877.27|2877.27|2877.27|2877.27|2877.27|2877.27|2877.27|0
1639649860000|2021-12-16 10:17:40|2877.15|2877.15|2877.15|2877.15|2877.15|2877.15|2877.15|2877.15|0
1639649880000|2021-12-16 10:18:00|2877.21|2877.21|2877.28|2877.28|2877.28|2877.28|2877.21|2877.21|0
1639649900000|2021-12-16 10:18:20|2877.17|2877.17|2877.17|2877.17|2877.17|2877.17|2877.17|2877.17|0
1639649910000|2021-12-16 10:18:30|2877.45|2877.45|2877.45|2877.45|2877.45|2877.45|2877.45|2877.45|0
1639649920000|2021-12-16 10:18:40|2877.44|2877.44|2877.5|2877.5|2877.72|2877.72|2877.44|2877.44|0
1639649930000|2021-12-16 10:18:50|2877.56|2877.56|2877.7|2877.7|2877.85|2877.85|2877.56|2877.56|0
1639649940000|2021-12-16 10:19:00|2877.6|2877.6|2877.56|2877.56|2877.6|2877.6|2877.49|2877.49|0
1639649950000|2021-12-16 10:19:10|2877.69|2877.69|2877.69|2877.69|2877.69|2877.69|2877.69|2877.69|0
1639649970000|2021-12-16 10:19:30|2877.54|2877.54|2877.41|2877.41|2877.54|2877.54|2877.41|2877.41|0
1639650000000|2021-12-16 10:20:00|2877.26|2877.26|2876.8|2876.8|2877.26|2877.26|2876.8|2876.8|0
1639650010000|2021-12-16 10:20:10|2876.87|2876.87|2877.22|2877.22|2877.22|2877.22|2876.68|2876.68|0
1639650020000|2021-12-16 10:20:20|2877.48|2877.48|2877.48|2877.48|2877.48|2877.48|2877.48|2877.48|0
1639650030000|2021-12-16 10:20:30|2877.6|2877.6|2877.6|2877.6|2877.6|2877.6|2877.6|2877.6|0
1639650050000|2021-12-16 10:20:50|2877.54|2877.54|2877.47|2877.47|2877.54|2877.54|2877.47|2877.47|0
1639650090000|2021-12-16 10:21:30|2877.68|2877.68|2877.65|2877.65|2877.68|2877.68|2877.45|2877.45|0
1639650100000|2021-12-16 10:21:40|2877.5|2877.5|2877.35|2877.35|2877.5|2877.5|2877.35|2877.35|0
1639650110000|2021-12-16 10:21:50|2877.16|2877.16|2877.22|2877.22|2877.22|2877.22|2877.16|2877.16|0
1639650130000|2021-12-16 10:22:10|2877.26|2877.26|2877.26|2877.26|2877.26|2877.26|2877.26|2877.26|0
1639650140000|2021-12-16 10:22:20|2877.19|2877.19|2877.12|2877.12|2877.19|2877.19|2877.12|2877.12|0
1639650150000|2021-12-16 10:22:30|2877.09|2877.09|2877.08|2877.08|2877.09|2877.09|2877.08|2877.08|0
1639650160000|2021-12-16 10:22:40|2876.8|2876.8|2876.79|2876.79|2876.8|2876.8|2876.79|2876.79|0
1639650170000|2021-12-16 10:22:50|2876.5|2876.5|2876.22|2876.22|2876.5|2876.5|2876.22|2876.22|0
1639650180000|2021-12-16 10:23:00|2875.89|2875.89|2875.49|2875.49|2875.89|2875.89|2875.49|2875.49|0
1639650190000|2021-12-16 10:23:10|2875.55|2875.55|2875.52|2875.52|2875.66|2875.66|2875.52|2875.52|0
1639650200000|2021-12-16 10:23:20|2875.4|2875.4|2875.34|2875.34|2875.4|2875.4|2875.34|2875.34|0
1639650210000|2021-12-16 10:23:30|2876.19|2876.19|2875.91|2875.91|2876.19|2876.19|2875.91|2875.91|0
1639650220000|2021-12-16 10:23:40|2876.02|2876.02|2875.95|2875.95|2876.02|2876.02|2875.95|2875.95|0
1639650240000|2021-12-16 10:24:00|2875.78|2875.78|2875.85|2875.85|2875.85|2875.85|2875.78|2875.78|0
1639650250000|2021-12-16 10:24:10|2876.3|2876.3|2876.44|2876.44|2876.44|2876.44|2876.3|2876.3|0
1639650260000|2021-12-16 10:24:20|2876.34|2876.34|2876.45|2876.45|2876.45|2876.45|2876.34|2876.34|0
1639650270000|2021-12-16 10:24:30|2876.73|2876.73|2876.62|2876.62|2876.73|2876.73|2876.62|2876.62|0
1639650280000|2021-12-16 10:24:40|2876.52|2876.52|2876.71|2876.71|2876.71|2876.71|2876.52|2876.52|0
1639650290000|2021-12-16 10:24:50|2876.98|2876.98|2877.05|2877.05|2877.05|2877.05|2876.98|2876.98|0
1639650300000|2021-12-16 10:25:00|2876.98|2876.98|2876.69|2876.69|2876.98|2876.98|2876.69|2876.69|0
1639650310000|2021-12-16 10:25:10|2876.75|2876.75|2876.81|2876.81|2876.81|2876.81|2876.75|2876.75|0
1639650320000|2021-12-16 10:25:20|2876.71|2876.71|2876.76|2876.76|2877.06|2877.06|2876.71|2876.71|0
1639650330000|2021-12-16 10:25:30|2876.7|2876.7|2876.63|2876.63|2876.76|2876.76|2876.63|2876.63|0
1639650340000|2021-12-16 10:25:40|2876.56|2876.56|2876.46|2876.46|2876.56|2876.56|2876.46|2876.46|0
1639650350000|2021-12-16 10:25:50|2876.4|2876.4|2876.43|2876.43|2876.43|2876.43|2876.33|2876.33|0
1639650360000|2021-12-16 10:26:00|2876.5|2876.5|2876.38|2876.38|2876.5|2876.5|2876.38|2876.38|0
1639650370000|2021-12-16 10:26:10|2876.57|2876.57|2876.57|2876.57|2876.57|2876.57|2876.57|2876.57|0
1639650400000|2021-12-16 10:26:40|2876.43|2876.43|2876.53|2876.53|2876.53|2876.53|2876.43|2876.43|0
1639650410000|2021-12-16 10:26:50|2876.33|2876.33|2876.33|2876.33|2876.33|2876.33|2876.33|2876.33|0
1639650420000|2021-12-16 10:27:00|2876.27|2876.27|2876.27|2876.27|2876.27|2876.27|2876.27|2876.27|0
1639650430000|2021-12-16 10:27:10|2876.54|2876.54|2876.86|2876.86|2876.86|2876.86|2876.39|2876.39|0
1639650440000|2021-12-16 10:27:20|2876.6|2876.6|2876.6|2876.6|2876.6|2876.6|2876.6|2876.6|0
1639650450000|2021-12-16 10:27:30|2876.67|2876.67|2876.69|2876.69|2876.69|2876.69|2876.52|2876.52|0
1639650460000|2021-12-16 10:27:40|2876.56|2876.56|2876.56|2876.56|2876.56|2876.56|2876.56|2876.56|0
1639650480000|2021-12-16 10:28:00|2876.7|2876.7|2876.7|2876.7|2876.7|2876.7|2876.7|2876.7|0
1639650510000|2021-12-16 10:28:30|2876.54|2876.54|2876.27|2876.27|2876.54|2876.54|2876.27|2876.27|0
1639650530000|2021-12-16 10:28:50|2876.35|2876.35|2876.38|2876.38|2876.38|2876.38|2876.35|2876.35|0
1639650540000|2021-12-16 10:29:00|2876.42|2876.42|2876.63|2876.63|2876.63|2876.63|2876.42|2876.42|0
1639650550000|2021-12-16 10:29:10|2876.19|2876.19|2876.06|2876.06|2876.19|2876.19|2876.06|2876.06|0
1639650560000|2021-12-16 10:29:20|2876.19|2876.19|2876.07|2876.07|2876.19|2876.19|2876.07|2876.07|0
1639650570000|2021-12-16 10:29:30|2876.14|2876.14|2876.31|2876.31|2876.31|2876.31|2876.14|2876.14|0
1639650580000|2021-12-16 10:29:40|2876.3|2876.3|2876.76|2876.76|2876.76|2876.76|2876.3|2876.3|0
1639650590000|2021-12-16 10:29:50|2876.98|2876.98|2876.75|2876.75|2876.98|2876.98|2876.75|2876.75|0
1639650610000|2021-12-16 10:30:10|2876.83|2876.83|2876.87|2876.87|2876.87|2876.87|2876.83|2876.83|0
1639650620000|2021-12-16 10:30:20|2876.76|2876.76|2876.76|2876.76|2876.76|2876.76|2876.76|2876.76|0
1639650630000|2021-12-16 10:30:30|2876.88|2876.88|2877.11|2877.11|2877.11|2877.11|2876.88|2876.88|0
1639650640000|2021-12-16 10:30:40|2877.21|2877.21|2877.45|2877.45|2877.45|2877.45|2877.21|2877.21|0
1639650660000|2021-12-16 10:31:00|2877.47|2877.47|2877.41|2877.41|2877.76|2877.76|2877.41|2877.41|0
1639650680000|2021-12-16 10:31:20|2877.26|2877.26|2877.24|2877.24|2877.53|2877.53|2877.13|2877.13|0
1639650720000|2021-12-16 10:32:00|2877.28|2877.28|2877.28|2877.28|2877.28|2877.28|2877.28|2877.28|0
1639650730000|2021-12-16 10:32:10|2877.22|2877.22|2877.28|2877.28|2877.28|2877.28|2877.22|2877.22|0
1639650750000|2021-12-16 10:32:30|2877.39|2877.39|2877.04|2877.04|2877.39|2877.39|2876.74|2876.74|0
1639650770000|2021-12-16 10:32:50|2877.16|2877.16|2877.16|2877.16|2877.16|2877.16|2877.16|2877.16|0
1639650790000|2021-12-16 10:33:10|2877.26|2877.26|2877.26|2877.26|2877.26|2877.26|2877.26|2877.26|0
1639650800000|2021-12-16 10:33:20|2877.51|2877.51|2877.43|2877.43|2877.61|2877.61|2877.22|2877.22|0
1639650810000|2021-12-16 10:33:30|2877.3|2877.3|2877.19|2877.19|2877.3|2877.3|2877.19|2877.19|0
1639650840000|2021-12-16 10:34:00|2877.24|2877.24|2877.44|2877.44|2877.5|2877.5|2877.24|2877.24|0
1639650850000|2021-12-16 10:34:10|2877.51|2877.51|2877.51|2877.51|2877.51|2877.51|2877.51|2877.51|0
1639650860000|2021-12-16 10:34:20|2877.44|2877.44|2878.12|2878.12|2878.12|2878.12|2877.44|2877.44|0
1639650870000|2021-12-16 10:34:30|2878.06|2878.06|2878.06|2878.06|2878.06|2878.06|2878.06|2878.06|0
1639650880000|2021-12-16 10:34:40|2877.92|2877.92|2877.92|2877.92|2877.92|2877.92|2877.92|2877.92|0
1639650900000|2021-12-16 10:35:00|2877.86|2877.86|2878.07|2878.07|2878.07|2878.07|2877.86|2877.86|0
1639650910000|2021-12-16 10:35:10|2877.83|2877.83|2877.7|2877.7|2877.83|2877.83|2877.7|2877.7|0
1639650920000|2021-12-16 10:35:20|2877.41|2877.41|2877.4|2877.4|2877.41|2877.41|2877.29|2877.29|0
1639650930000|2021-12-16 10:35:30|2877.3|2877.3|2877.11|2877.11|2877.3|2877.3|2877.09|2877.09|0
1639650940000|2021-12-16 10:35:40|2877.04|2877.04|2877.04|2877.04|2877.04|2877.04|2877.04|2877.04|0
1639650950000|2021-12-16 10:35:50|2877.12|2877.12|2876.92|2876.92|2877.12|2877.12|2876.92|2876.92|0
1639650960000|2021-12-16 10:36:00|2877.05|2877.05|2877.05|2877.05|2877.05|2877.05|2877.05|2877.05|0
1639650990000|2021-12-16 10:36:30|2876.92|2876.92|2876.92|2876.92|2876.92|2876.92|2876.92|2876.92|0
1639651000000|2021-12-16 10:36:40|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|0
1639651010000|2021-12-16 10:36:50|2876.73|2876.73|2876.73|2876.73|2876.73|2876.73|2876.73|2876.73|0
1639651020000|2021-12-16 10:37:00|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|0
1639651050000|2021-12-16 10:37:30|2876.68|2876.68|2876.68|2876.68|2876.68|2876.68|2876.68|2876.68|0
1639651070000|2021-12-16 10:37:50|2876.57|2876.57|2876.48|2876.48|2876.57|2876.57|2876.48|2876.48|0
1639651080000|2021-12-16 10:38:00|2875.52|2875.52|2875.22|2875.22|2875.66|2875.66|2875.22|2875.22|0
1639651090000|2021-12-16 10:38:10|2875.09|2875.09|2875.06|2875.06|2875.13|2875.13|2874.98|2874.98|0
1639651100000|2021-12-16 10:38:20|2874.99|2874.99|2874.87|2874.87|2874.99|2874.99|2874.87|2874.87|0
1639651110000|2021-12-16 10:38:30|2875.17|2875.17|2875.17|2875.17|2875.17|2875.17|2875.17|2875.17|0
1639651120000|2021-12-16 10:38:40|2875.1|2875.1|2875.1|2875.1|2875.1|2875.1|2875.1|2875.1|0
1639651130000|2021-12-16 10:38:50|2875.08|2875.08|2875.17|2875.17|2875.17|2875.17|2875.03|2875.03|0
1639651170000|2021-12-16 10:39:30|2875.28|2875.28|2875.38|2875.38|2875.38|2875.38|2875.28|2875.28|0
1639651180000|2021-12-16 10:39:40|2875.82|2875.82|2875.82|2875.82|2875.82|2875.82|2875.82|2875.82|0
1639651190000|2021-12-16 10:39:50|2876.12|2876.12|2876.05|2876.05|2876.12|2876.12|2876.05|2876.05|0
1639651200000|2021-12-16 10:40:00|2876.19|2876.19|2876.43|2876.43|2876.43|2876.43|2876.19|2876.19|0
1639651210000|2021-12-16 10:40:10|2876.3|2876.3|2876.47|2876.47|2876.87|2876.87|2876.24|2876.24|0
1639651230000|2021-12-16 10:40:30|2876.36|2876.36|2876.36|2876.36|2876.36|2876.36|2876.36|2876.36|0
1639651270000|2021-12-16 10:41:10|2876.3|2876.3|2876.3|2876.3|2876.3|2876.3|2876.3|2876.3|0
1639651290000|2021-12-16 10:41:30|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|0
1639651300000|2021-12-16 10:41:40|2876.25|2876.25|2876.25|2876.25|2876.25|2876.25|2876.25|2876.25|0
1639651320000|2021-12-16 10:42:00|2876.38|2876.38|2876.58|2876.58|2876.58|2876.58|2876.38|2876.38|0
1639651330000|2021-12-16 10:42:10|2876.46|2876.46|2876.46|2876.46|2876.46|2876.46|2876.46|2876.46|0
1639651360000|2021-12-16 10:42:40|2876.76|2876.76|2876.76|2876.76|2876.76|2876.76|2876.76|2876.76|0
1639651370000|2021-12-16 10:42:50|2876.61|2876.61|2876.46|2876.46|2876.61|2876.61|2876.46|2876.46|0
1639651380000|2021-12-16 10:43:00|2876.36|2876.36|2876.65|2876.65|2876.65|2876.65|2876.36|2876.36|0
1639651390000|2021-12-16 10:43:10|2876.59|2876.59|2876.59|2876.59|2876.88|2876.88|2876.59|2876.59|0
1639651400000|2021-12-16 10:43:20|2876.88|2876.88|2876.88|2876.88|2877|2877|2876.88|2876.88|0
1639651410000|2021-12-16 10:43:30|2876.81|2876.81|2876.88|2876.88|2876.88|2876.88|2876.81|2876.81|0
1639651420000|2021-12-16 10:43:40|2876.75|2876.75|2876.75|2876.75|2876.75|2876.75|2876.75|2876.75|0
1639651440000|2021-12-16 10:44:00|2876.52|2876.52|2876.1|2876.1|2876.52|2876.52|2876.1|2876.1|0
1639651450000|2021-12-16 10:44:10|2876.21|2876.21|2876.09|2876.09|2876.21|2876.21|2876.09|2876.09|0
1639651470000|2021-12-16 10:44:30|2876.15|2876.15|2876.15|2876.15|2876.15|2876.15|2876.15|2876.15|0
1639651480000|2021-12-16 10:44:40|2876.27|2876.27|2876.27|2876.27|2876.27|2876.27|2876.27|2876.27|0
1639651490000|2021-12-16 10:44:50|2876.33|2876.33|2876.33|2876.33|2876.33|2876.33|2876.33|2876.33|0
1639651500000|2021-12-16 10:45:00|2876.46|2876.46|2876.88|2876.88|2876.9|2876.9|2876.46|2876.46|0
1639651510000|2021-12-16 10:45:10|2876.95|2876.95|2876.87|2876.87|2876.95|2876.95|2876.87|2876.87|0
1639651560000|2021-12-16 10:46:00|2876.94|2876.94|2876.64|2876.64|2876.94|2876.94|2876.64|2876.64|0
1639651580000|2021-12-16 10:46:20|2876.74|2876.74|2876.74|2876.74|2876.74|2876.74|2876.74|2876.74|0
1639651590000|2021-12-16 10:46:30|2876.87|2876.87|2876.87|2876.87|2876.87|2876.87|2876.87|2876.87|0
1639651600000|2021-12-16 10:46:40|2876.58|2876.58|2876.58|2876.58|2876.58|2876.58|2876.58|2876.58|0
1639651610000|2021-12-16 10:46:50|2876.71|2876.71|2876.9|2876.9|2876.9|2876.9|2876.71|2876.71|0
1639651630000|2021-12-16 10:47:10|2876.96|2876.96|2876.5|2876.5|2876.96|2876.96|2876.39|2876.39|0
1639651640000|2021-12-16 10:47:20|2876.54|2876.54|2876.64|2876.64|2876.76|2876.76|2876.54|2876.54|0
1639651650000|2021-12-16 10:47:30|2876.58|2876.58|2876.51|2876.51|2876.58|2876.58|2876.51|2876.51|0
1639651660000|2021-12-16 10:47:40|2876.44|2876.44|2876.44|2876.44|2876.44|2876.44|2876.44|2876.44|0
1639651670000|2021-12-16 10:47:50|2876.5|2876.5|2876.66|2876.66|2876.68|2876.68|2876.5|2876.5|0
1639651680000|2021-12-16 10:48:00|2876.71|2876.71|2876.51|2876.51|2876.71|2876.71|2876.51|2876.51|0
1639651690000|2021-12-16 10:48:10|2876.31|2876.31|2876.31|2876.31|2876.38|2876.38|2876.31|2876.31|0
1639651710000|2021-12-16 10:48:30|2876.44|2876.44|2876.37|2876.37|2876.51|2876.51|2876.37|2876.37|0
1639651720000|2021-12-16 10:48:40|2876.31|2876.31|2876.31|2876.31|2876.31|2876.31|2876.31|2876.31|0
1639651730000|2021-12-16 10:48:50|2876.88|2876.88|2876.73|2876.73|2876.88|2876.88|2876.6|2876.6|0
1639651740000|2021-12-16 10:49:00|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|0
1639651750000|2021-12-16 10:49:10|2876.9|2876.9|2876.96|2876.96|2876.96|2876.96|2876.9|2876.9|0
1639651760000|2021-12-16 10:49:20|2877.56|2877.56|2877.7|2877.7|2877.7|2877.7|2877.56|2877.56|0
1639651770000|2021-12-16 10:49:30|2877.64|2877.64|2877.64|2877.64|2877.64|2877.64|2877.64|2877.64|0
1639651780000|2021-12-16 10:49:40|2877.75|2877.75|2877.75|2877.75|2877.75|2877.75|2877.75|2877.75|0
1639651800000|2021-12-16 10:50:00|2877.6|2877.6|2877.65|2877.65|2877.65|2877.65|2877.6|2877.6|0
1639651810000|2021-12-16 10:50:10|2877.79|2877.79|2877.79|2877.79|2877.79|2877.79|2877.79|2877.79|0
1639651830000|2021-12-16 10:50:30|2877.73|2877.73|2877.84|2877.84|2877.84|2877.84|2877.73|2877.73|0
1639651840000|2021-12-16 10:50:40|2877.77|2877.77|2877.77|2877.77|2877.77|2877.77|2877.77|2877.77|0
1639651850000|2021-12-16 10:50:50|2877.92|2877.92|2878.22|2878.22|2878.66|2878.66|2877.92|2877.92|0
1639651860000|2021-12-16 10:51:00|2878.32|2878.32|2878.32|2878.32|2878.32|2878.32|2878.32|2878.32|0
1639651870000|2021-12-16 10:51:10|2878.45|2878.45|2879.37|2879.37|2879.37|2879.37|2878.45|2878.45|0
1639651880000|2021-12-16 10:51:20|2879.49|2879.49|2879.58|2879.58|2879.61|2879.61|2879.49|2879.49|0
1639651890000|2021-12-16 10:51:30|2879.7|2879.7|2879.7|2879.7|2879.7|2879.7|2879.7|2879.7|0
1639651900000|2021-12-16 10:51:40|2879.83|2879.83|2879.8|2879.8|2879.9|2879.9|2879.75|2879.75|0
1639651910000|2021-12-16 10:51:50|2879.68|2879.68|2879.81|2879.81|2879.81|2879.81|2879.68|2879.68|0
1639651920000|2021-12-16 10:52:00|2879.98|2879.98|2879.91|2879.91|2879.98|2879.98|2879.91|2879.91|0
1639651930000|2021-12-16 10:52:10|2879.85|2879.85|2879.96|2879.96|2879.99|2879.99|2879.7|2879.7|0
1639651940000|2021-12-16 10:52:20|2879.59|2879.59|2879.47|2879.47|2879.59|2879.59|2879.47|2879.47|0
1639651950000|2021-12-16 10:52:30|2879.19|2879.19|2878.77|2878.77|2879.19|2879.19|2878.77|2878.77|0
1639651970000|2021-12-16 10:52:50|2878.7|2878.7|2879.03|2879.03|2879.03|2879.03|2878.7|2878.7|0
1639651980000|2021-12-16 10:53:00|2879.1|2879.1|2878.9|2878.9|2879.1|2879.1|2878.9|2878.9|0
1639652020000|2021-12-16 10:53:40|2879.05|2879.05|2879.05|2879.05|2879.05|2879.05|2879.05|2879.05|0
1639652030000|2021-12-16 10:53:50|2878.97|2878.97|2878.97|2878.97|2878.97|2878.97|2878.97|2878.97|0
1639652060000|2021-12-16 10:54:20|2878.85|2878.85|2878.52|2878.52|2878.85|2878.85|2878.52|2878.52|0
1639652080000|2021-12-16 10:54:40|2878.42|2878.42|2878.42|2878.42|2878.42|2878.42|2878.42|2878.42|0
1639652090000|2021-12-16 10:54:50|2878.55|2878.55|2878.55|2878.55|2878.55|2878.55|2878.55|2878.55|0
1639652100000|2021-12-16 10:55:00|2878.79|2878.79|2878.79|2878.79|2878.79|2878.79|2878.79|2878.79|0
1639652110000|2021-12-16 10:55:10|2878.69|2878.69|2878.82|2878.82|2878.82|2878.82|2878.69|2878.69|0
1639652130000|2021-12-16 10:55:30|2878.94|2878.94|2878.94|2878.94|2878.94|2878.94|2878.94|2878.94|0
1639652140000|2021-12-16 10:55:40|2879.07|2879.07|2879.07|2879.07|2879.07|2879.07|2879.07|2879.07|0
1639652150000|2021-12-16 10:55:50|2878.82|2878.82|2878.7|2878.7|2878.82|2878.82|2878.7|2878.7|0
1639652160000|2021-12-16 10:56:00|2878.57|2878.57|2878.75|2878.75|2878.78|2878.78|2878.5|2878.5|0
1639652170000|2021-12-16 10:56:10|2878.87|2878.87|2880.03|2880.03|2880.03|2880.03|2878.87|2878.87|0
1639652200000|2021-12-16 10:56:40|2880.17|2880.17|2880.19|2880.19|2880.19|2880.19|2880.17|2880.17|0
1639652210000|2021-12-16 10:56:50|2880.26|2880.26|2880.48|2880.48|2880.48|2880.48|2880.25|2880.25|0
1639652220000|2021-12-16 10:57:00|2880.59|2880.59|2881.03|2881.03|2881.15|2881.15|2880.52|2880.52|0
1639652240000|2021-12-16 10:57:20|2881.31|2881.31|2881.31|2881.31|2881.31|2881.31|2881.31|2881.31|0
1639652260000|2021-12-16 10:57:40|2881.42|2881.42|2881.42|2881.42|2881.42|2881.42|2881.42|2881.42|0
1639652270000|2021-12-16 10:57:50|2881.53|2881.53|2882.25|2882.25|2882.27|2882.27|2881.53|2881.53|0
1639652280000|2021-12-16 10:58:00|2882.22|2882.22|2882.22|2882.22|2882.22|2882.22|2882.22|2882.22|0
1639652290000|2021-12-16 10:58:10|2882.25|2882.25|2882.25|2882.25|2882.25|2882.25|2882.25|2882.25|0
1639652300000|2021-12-16 10:58:20|2882.27|2882.27|2882.3|2882.3|2882.3|2882.3|2882.23|2882.23|0
1639652320000|2021-12-16 10:58:40|2882.42|2882.42|2882.42|2882.42|2882.42|2882.42|2882.42|2882.42|0
1639652330000|2021-12-16 10:58:50|2882.49|2882.49|2883.06|2883.06|2883.06|2883.06|2882.49|2882.49|0
1639652340000|2021-12-16 10:59:00|2882.93|2882.93|2883.23|2883.23|2883.23|2883.23|2882.93|2882.93|0
1639652350000|2021-12-16 10:59:10|2883.57|2883.57|2883.58|2883.58|2883.58|2883.58|2883.27|2883.27|0
1639652360000|2021-12-16 10:59:20|2883.73|2883.73|2883.63|2883.63|2883.73|2883.73|2883.63|2883.63|0
1639652370000|2021-12-16 10:59:30|2883.33|2883.33|2882.9|2882.9|2883.33|2883.33|2882.9|2882.9|0
1639652380000|2021-12-16 10:59:40|2882.84|2882.84|2882.84|2882.84|2882.84|2882.84|2882.84|2882.84|0
1639652390000|2021-12-16 10:59:50|2882.72|2882.72|2882.72|2882.72|2882.72|2882.72|2882.72|2882.72|0
1639652400000|2021-12-16 11:00:00|2882.84|2882.84|2882.71|2882.71|2882.97|2882.97|2882.5|2882.5|0
1639652410000|2021-12-16 11:00:10|2882.78|2882.78|2883.02|2883.02|2883.04|2883.04|2882.78|2882.78|0
1639652420000|2021-12-16 11:00:20|2882.92|2882.92|2882.75|2882.75|2882.98|2882.98|2882.75|2882.75|0
1639652430000|2021-12-16 11:00:30|2882.82|2882.82|2882.82|2882.82|2882.82|2882.82|2882.82|2882.82|0
1639652440000|2021-12-16 11:00:40|2882.75|2882.75|2882.75|2882.75|2882.75|2882.75|2882.75|2882.75|0
1639652450000|2021-12-16 11:00:50|2882.79|2882.79|2882.79|2882.79|2882.79|2882.79|2882.79|2882.79|0
1639652470000|2021-12-16 11:01:10|2882.35|2882.35|2881.6|2881.6|2882.35|2882.35|2881.6|2881.6|0
1639652480000|2021-12-16 11:01:20|2881.58|2881.58|2881.57|2881.57|2881.58|2881.58|2881.57|2881.57|0
1639652490000|2021-12-16 11:01:30|2881.55|2881.55|2881.3|2881.3|2881.55|2881.55|2881.3|2881.3|0
1639652500000|2021-12-16 11:01:40|2881.43|2881.43|2881.19|2881.19|2881.43|2881.43|2881.19|2881.19|0
1639652510000|2021-12-16 11:01:50|2881.26|2881.26|2881.26|2881.26|2881.26|2881.26|2881.26|2881.26|0
1639652520000|2021-12-16 11:02:00|2881.24|2881.24|2881.17|2881.17|2881.47|2881.47|2881.17|2881.17|0
1639652530000|2021-12-16 11:02:10|2881.42|2881.42|2881.54|2881.54|2881.66|2881.66|2881.42|2881.42|0
1639652550000|2021-12-16 11:02:30|2881.43|2881.43|2881.43|2881.43|2881.43|2881.43|2881.43|2881.43|0
1639652570000|2021-12-16 11:02:50|2881.36|2881.36|2881.36|2881.36|2881.36|2881.36|2881.36|2881.36|0
1639652580000|2021-12-16 11:03:00|2881.39|2881.39|2881.42|2881.42|2881.42|2881.42|2881.32|2881.32|0
1639652590000|2021-12-16 11:03:10|2881.71|2881.71|2881.42|2881.42|2881.71|2881.71|2881.42|2881.42|0
1639652610000|2021-12-16 11:03:30|2881.14|2881.14|2881.14|2881.14|2881.14|2881.14|2881.14|2881.14|0
1639652620000|2021-12-16 11:03:40|2880.85|2880.85|2880.7|2880.7|2881.14|2881.14|2880.7|2880.7|0
1639652630000|2021-12-16 11:03:50|2880.41|2880.41|2880.41|2880.41|2880.41|2880.41|2880.41|2880.41|0
1639652640000|2021-12-16 11:04:00|2880.69|2880.69|2880.84|2880.84|2880.86|2880.86|2880.55|2880.55|0
1639652650000|2021-12-16 11:04:10|2880.69|2880.69|2880.62|2880.62|2880.69|2880.69|2880.32|2880.32|0
1639652660000|2021-12-16 11:04:20|2880.66|2880.66|2880.66|2880.66|2880.66|2880.66|2880.66|2880.66|0
1639652670000|2021-12-16 11:04:30|2880.96|2880.96|2880.66|2880.66|2880.96|2880.96|2880.66|2880.66|0
1639652680000|2021-12-16 11:04:40|2880.78|2880.78|2880.65|2880.65|2880.78|2880.78|2880.65|2880.65|0
1639652690000|2021-12-16 11:04:50|2880.77|2880.77|2880.77|2880.77|2880.77|2880.77|2880.77|2880.77|0
1639652710000|2021-12-16 11:05:10|2881.05|2881.05|2881.24|2881.24|2881.24|2881.24|2881.05|2881.05|0
1639652720000|2021-12-16 11:05:20|2881.37|2881.37|2881.37|2881.37|2881.37|2881.37|2881.37|2881.37|0
1639652730000|2021-12-16 11:05:30|2881.42|2881.42|2881.43|2881.43|2881.43|2881.43|2881.42|2881.42|0
1639652740000|2021-12-16 11:05:40|2881.14|2881.14|2881.14|2881.14|2881.14|2881.14|2881.14|2881.14|0
1639652750000|2021-12-16 11:05:50|2880.86|2880.86|2880.64|2880.64|2881.14|2881.14|2880.64|2880.64|0
1639652760000|2021-12-16 11:06:00|2880.71|2880.71|2880.64|2880.64|2880.99|2880.99|2880.64|2880.64|0
1639652770000|2021-12-16 11:06:10|2880.54|2880.54|2880.49|2880.49|2880.56|2880.56|2880.49|2880.49|0
1639652800000|2021-12-16 11:06:40|2880.29|2880.29|2880.29|2880.29|2880.29|2880.29|2880.29|2880.29|0
1639652810000|2021-12-16 11:06:50|2880.35|2880.35|2880.35|2880.35|2880.35|2880.35|2880.35|2880.35|0
1639652820000|2021-12-16 11:07:00|2880.23|2880.23|2880.23|2880.23|2880.23|2880.23|2880.23|2880.23|0
1639652830000|2021-12-16 11:07:10|2880.03|2880.03|2880.03|2880.03|2880.03|2880.03|2880.03|2880.03|0
1639652850000|2021-12-16 11:07:30|2879.99|2879.99|2880.03|2880.03|2880.03|2880.03|2879.99|2879.99|0
1639652860000|2021-12-16 11:07:40|2879.99|2879.99|2880.06|2880.06|2880.06|2880.06|2879.99|2879.99|0
1639652870000|2021-12-16 11:07:50|2880.12|2880.12|2880.12|2880.12|2880.12|2880.12|2880.12|2880.12|0
1639652880000|2021-12-16 11:08:00|2879.98|2879.98|2880.28|2880.28|2880.28|2880.28|2879.96|2879.96|0
1639652890000|2021-12-16 11:08:10|2880.48|2880.48|2880.26|2880.26|2880.48|2880.48|2880.26|2880.26|0
1639652900000|2021-12-16 11:08:20|2880.33|2880.33|2880.33|2880.33|2880.33|2880.33|2880.33|2880.33|0
1639652910000|2021-12-16 11:08:30|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|0
1639652920000|2021-12-16 11:08:40|2880.5|2880.5|2880.61|2880.61|2880.67|2880.67|2880.5|2880.5|0
1639652930000|2021-12-16 11:08:50|2880.81|2880.81|2880.79|2880.79|2880.81|2880.81|2880.76|2880.76|0
1639652940000|2021-12-16 11:09:00|2880.93|2880.93|2881.11|2881.11|2881.11|2881.11|2880.79|2880.79|0
1639652960000|2021-12-16 11:09:20|2881|2881|2881.25|2881.25|2881.25|2881.25|2881|2881|0
1639652970000|2021-12-16 11:09:30|2881.35|2881.35|2881.35|2881.35|2881.35|2881.35|2881.35|2881.35|0
1639652980000|2021-12-16 11:09:40|2881.63|2881.63|2881.63|2881.63|2881.63|2881.63|2881.63|2881.63|0
1639653000000|2021-12-16 11:10:00|2881.69|2881.69|2881.69|2881.69|2881.69|2881.69|2881.69|2881.69|0
1639653010000|2021-12-16 11:10:10|2881.82|2881.82|2881.82|2881.82|2881.82|2881.82|2881.82|2881.82|0
1639653020000|2021-12-16 11:10:20|2881.86|2881.86|2881.86|2881.86|2881.86|2881.86|2881.86|2881.86|0
1639653030000|2021-12-16 11:10:30|2881.72|2881.72|2881.75|2881.75|2881.75|2881.75|2881.72|2881.72|0
1639653050000|2021-12-16 11:10:50|2881.73|2881.73|2882.02|2882.02|2882.02|2882.02|2881.73|2881.73|0
1639653060000|2021-12-16 11:11:00|2882.15|2882.15|2882.36|2882.36|2882.36|2882.36|2882.15|2882.15|0
1639653070000|2021-12-16 11:11:10|2882.48|2882.48|2882.48|2882.48|2882.48|2882.48|2882.48|2882.48|0
1639653080000|2021-12-16 11:11:20|2882.52|2882.52|2882.58|2882.58|2882.58|2882.58|2882.52|2882.52|0
1639653090000|2021-12-16 11:11:30|2882.71|2882.71|2882.71|2882.71|2882.71|2882.71|2882.71|2882.71|0
1639653100000|2021-12-16 11:11:40|2882.65|2882.65|2882.65|2882.65|2882.78|2882.78|2882.65|2882.65|0
1639653110000|2021-12-16 11:11:50|2882.71|2882.71|2882.65|2882.65|2882.71|2882.71|2882.65|2882.65|0
1639653120000|2021-12-16 11:12:00|2882.8|2882.8|2882.85|2882.85|2882.85|2882.85|2882.8|2882.8|0
1639653150000|2021-12-16 11:12:30|2882.63|2882.63|2882.63|2882.63|2882.63|2882.63|2882.63|2882.63|0
1639653160000|2021-12-16 11:12:40|2883.41|2883.41|2883.54|2883.54|2883.69|2883.69|2883.41|2883.41|0
1639653170000|2021-12-16 11:12:50|2883.61|2883.61|2884.39|2884.39|2884.39|2884.39|2883.61|2883.61|0
1639653180000|2021-12-16 11:13:00|2884.28|2884.28|2884.28|2884.28|2884.28|2884.28|2884.28|2884.28|0
1639653220000|2021-12-16 11:13:40|2884.57|2884.57|2884.69|2884.69|2884.69|2884.69|2884.57|2884.57|0
1639653230000|2021-12-16 11:13:50|2884.92|2884.92|2885.15|2885.15|2885.15|2885.15|2884.92|2884.92|0
1639653240000|2021-12-16 11:14:00|2885.22|2885.22|2885.25|2885.25|2885.25|2885.25|2885.22|2885.22|0
1639653250000|2021-12-16 11:14:10|2885.45|2885.45|2885.75|2885.75|2885.75|2885.75|2885.16|2885.16|0
1639653260000|2021-12-16 11:14:20|2885.81|2885.81|2885.54|2885.54|2885.81|2885.81|2885.54|2885.54|0
1639653270000|2021-12-16 11:14:30|2885.47|2885.47|2885.4|2885.4|2885.47|2885.47|2885.4|2885.4|0
1639653290000|2021-12-16 11:14:50|2885.27|2885.27|2884.95|2884.95|2885.27|2885.27|2884.95|2884.95|0
1639653300000|2021-12-16 11:15:00|2885.07|2885.07|2885.07|2885.07|2885.07|2885.07|2885.07|2885.07|0
1639653310000|2021-12-16 11:15:10|2885.14|2885.14|2884.57|2884.57|2885.14|2885.14|2884.57|2884.57|0
1639653320000|2021-12-16 11:15:20|2884.28|2884.28|2884.72|2884.72|2884.85|2884.85|2884.28|2884.28|0
1639653340000|2021-12-16 11:15:40|2884.65|2884.65|2884.47|2884.47|2884.65|2884.65|2884.47|2884.47|0
1639653370000|2021-12-16 11:16:10|2884.54|2884.54|2884.43|2884.43|2884.54|2884.54|2884.43|2884.43|0
1639653380000|2021-12-16 11:16:20|2884.31|2884.31|2884.17|2884.17|2884.31|2884.31|2884.17|2884.17|0
1639653390000|2021-12-16 11:16:30|2884.23|2884.23|2884.23|2884.23|2884.23|2884.23|2884.23|2884.23|0
1639653400000|2021-12-16 11:16:40|2884.13|2884.13|2883.89|2883.89|2884.13|2884.13|2883.89|2883.89|0
1639653410000|2021-12-16 11:16:50|2884.33|2884.33|2884.55|2884.55|2884.55|2884.55|2884.33|2884.33|0
1639653420000|2021-12-16 11:17:00|2884.35|2884.35|2884.35|2884.35|2884.35|2884.35|2884.35|2884.35|0
1639653430000|2021-12-16 11:17:10|2884.64|2884.64|2884.35|2884.35|2884.64|2884.64|2884.35|2884.35|0
1639653440000|2021-12-16 11:17:20|2884.42|2884.42|2884.42|2884.42|2884.42|2884.42|2884.42|2884.42|0
1639653470000|2021-12-16 11:17:50|2884.71|2884.71|2885.01|2885.01|2885.01|2885.01|2884.71|2884.71|0
1639653510000|2021-12-16 11:18:30|2884.94|2884.94|2884.94|2884.94|2884.94|2884.94|2884.94|2884.94|0
1639653520000|2021-12-16 11:18:40|2884.88|2884.88|2885.09|2885.09|2885.09|2885.09|2884.88|2884.88|0
1639653540000|2021-12-16 11:19:00|2885.1|2885.1|2885.1|2885.1|2885.1|2885.1|2885.1|2885.1|0
1639653550000|2021-12-16 11:19:10|2885.17|2885.17|2885.17|2885.17|2885.17|2885.17|2885.17|2885.17|0
1639653560000|2021-12-16 11:19:20|2885.11|2885.11|2885.05|2885.05|2885.11|2885.11|2885.05|2885.05|0
1639653570000|2021-12-16 11:19:30|2884.94|2884.94|2885.01|2885.01|2885.01|2885.01|2884.94|2884.94|0
1639653590000|2021-12-16 11:19:50|2885.26|2885.26|2885.85|2885.85|2885.93|2885.93|2885.26|2885.26|0
1639653620000|2021-12-16 11:20:20|2886.07|2886.07|2886.2|2886.2|2886.2|2886.2|2886.07|2886.07|0
1639653630000|2021-12-16 11:20:30|2886.26|2886.26|2886.26|2886.26|2886.26|2886.26|2886.26|2886.26|0
1639653640000|2021-12-16 11:20:40|2886.19|2886.19|2886.3|2886.3|2886.3|2886.3|2886.19|2886.19|0
1639653650000|2021-12-16 11:20:50|2886.51|2886.51|2886.56|2886.56|2886.56|2886.56|2886.51|2886.51|0
1639653660000|2021-12-16 11:21:00|2886.52|2886.52|2886.92|2886.92|2886.92|2886.92|2886.46|2886.46|0
1639653670000|2021-12-16 11:21:10|2886.8|2886.8|2887.04|2887.04|2887.04|2887.04|2886.8|2886.8|0
1639653690000|2021-12-16 11:21:30|2886.8|2886.8|2886.73|2886.73|2886.8|2886.8|2886.73|2886.73|0
1639653700000|2021-12-16 11:21:40|2887.03|2887.03|2886.88|2886.88|2887.03|2887.03|2886.88|2886.88|0
1639653710000|2021-12-16 11:21:50|2886.73|2886.73|2886.73|2886.73|2886.89|2886.89|2886.73|2886.73|0
1639653720000|2021-12-16 11:22:00|2887.1|2887.1|2887.1|2887.1|2887.1|2887.1|2887.1|2887.1|0
1639653740000|2021-12-16 11:22:20|2887.23|2887.23|2887.36|2887.36|2887.36|2887.36|2887.23|2887.23|0
1639653750000|2021-12-16 11:22:30|2888.1|2888.1|2887.95|2887.95|2888.1|2888.1|2887.95|2887.95|0
1639653760000|2021-12-16 11:22:40|2888.1|2888.1|2887.89|2887.89|2888.51|2888.51|2887.64|2887.64|0
1639653770000|2021-12-16 11:22:50|2887.96|2887.96|2887.96|2887.96|2887.96|2887.96|2887.96|2887.96|0
1639653780000|2021-12-16 11:23:00|2887.99|2887.99|2887.99|2887.99|2887.99|2887.99|2887.99|2887.99|0
1639653790000|2021-12-16 11:23:10|2888.57|2888.57|2888.5|2888.5|2888.57|2888.57|2888.5|2888.5|0
1639653810000|2021-12-16 11:23:30|2888.37|2888.37|2888.07|2888.07|2888.37|2888.37|2888.07|2888.07|0
1639653830000|2021-12-16 11:23:50|2888.1|2888.1|2887.71|2887.71|2888.1|2888.1|2887.64|2887.64|0
1639653840000|2021-12-16 11:24:00|2887.76|2887.76|2888.35|2888.35|2888.35|2888.35|2887.76|2887.76|0
1639653850000|2021-12-16 11:24:10|2888.42|2888.42|2888.29|2888.29|2888.42|2888.42|2888.29|2888.29|0
1639653860000|2021-12-16 11:24:20|2888.22|2888.22|2888.22|2888.22|2888.22|2888.22|2888.22|2888.22|0
1639653870000|2021-12-16 11:24:30|2888.11|2888.11|2889.18|2889.18|2889.18|2889.18|2888.11|2888.11|0
1639653880000|2021-12-16 11:24:40|2888.98|2888.98|2888.98|2888.98|2888.98|2888.98|2888.98|2888.98|0
1639653890000|2021-12-16 11:24:50|2889.04|2889.04|2888.81|2888.81|2889.04|2889.04|2888.81|2888.81|0
1639653900000|2021-12-16 11:25:00|2888.88|2888.88|2888.75|2888.75|2888.88|2888.88|2888.75|2888.75|0
1639653910000|2021-12-16 11:25:10|2888.87|2888.87|2889|2889|2889|2889|2888.87|2888.87|0
1639653920000|2021-12-16 11:25:20|2888.71|2888.71|2888.84|2888.84|2888.98|2888.98|2888.71|2888.71|0
1639653940000|2021-12-16 11:25:40|2888.95|2888.95|2888.95|2888.95|2888.95|2888.95|2888.95|2888.95|0
1639653950000|2021-12-16 11:25:50|2889.08|2889.08|2889.08|2889.08|2889.08|2889.08|2889.08|2889.08|0
1639653960000|2021-12-16 11:26:00|2889.12|2889.12|2889.62|2889.62|2889.62|2889.62|2889.12|2889.12|0
1639654020000|2021-12-16 11:27:00|2889.33|2889.33|2889.39|2889.39|2889.39|2889.39|2889.33|2889.33|0
1639654030000|2021-12-16 11:27:10|2889.37|2889.37|2889.37|2889.37|2889.37|2889.37|2889.37|2889.37|0
1639654040000|2021-12-16 11:27:20|2889.31|2889.31|2889.31|2889.31|2889.31|2889.31|2889.31|2889.31|0
1639654050000|2021-12-16 11:27:30|2889.24|2889.24|2889.11|2889.11|2889.24|2889.24|2889.11|2889.11|0
1639654060000|2021-12-16 11:27:40|2889.31|2889.31|2889.31|2889.31|2889.31|2889.31|2889.31|2889.31|0
1639654070000|2021-12-16 11:27:50|2889.24|2889.24|2889.19|2889.19|2889.24|2889.24|2889.19|2889.19|0
1639654090000|2021-12-16 11:28:10|2889.25|2889.25|2889.22|2889.22|2889.25|2889.25|2889.22|2889.22|0
1639654100000|2021-12-16 11:28:20|2889.28|2889.28|2889.28|2889.28|2889.28|2889.28|2889.28|2889.28|0
1639654140000|2021-12-16 11:29:00|2889.32|2889.32|2888.9|2888.9|2889.38|2889.38|2888.9|2888.9|0
1639654150000|2021-12-16 11:29:10|2888.97|2888.97|2889.31|2889.31|2889.31|2889.31|2888.97|2888.97|0
1639654200000|2021-12-16 11:30:00|2889.41|2889.41|2889.62|2889.62|2889.62|2889.62|2889.41|2889.41|0
1639654210000|2021-12-16 11:30:10|2889.72|2889.72|2889.72|2889.72|2889.72|2889.72|2889.72|2889.72|0
1639654220000|2021-12-16 11:30:20|2890.31|2890.31|2890.31|2890.31|2890.31|2890.31|2890.31|2890.31|0
1639654230000|2021-12-16 11:30:30|2890.2|2890.2|2890.56|2890.56|2890.56|2890.56|2890.2|2890.2|0
1639654260000|2021-12-16 11:31:00|2890.69|2890.69|2890.66|2890.66|2890.77|2890.77|2890.56|2890.56|0
1639654270000|2021-12-16 11:31:10|2890.96|2890.96|2890.99|2890.99|2891.09|2891.09|2890.96|2890.96|0
1639654290000|2021-12-16 11:31:30|2890.86|2890.86|2890.86|2890.86|2890.86|2890.86|2890.86|2890.86|0
1639654300000|2021-12-16 11:31:40|2890.99|2890.99|2890.99|2890.99|2890.99|2890.99|2890.99|2890.99|0
1639654310000|2021-12-16 11:31:50|2891.12|2891.12|2891.12|2891.12|2891.12|2891.12|2891.12|2891.12|0
1639654330000|2021-12-16 11:32:10|2890.82|2890.82|2890.95|2890.95|2890.95|2890.95|2890.82|2890.82|0
1639654340000|2021-12-16 11:32:20|2890.94|2890.94|2890.94|2890.94|2890.94|2890.94|2890.94|2890.94|0
1639654360000|2021-12-16 11:32:40|2891.09|2891.09|2891.12|2891.12|2891.12|2891.12|2891.09|2891.09|0
1639654370000|2021-12-16 11:32:50|2891.23|2891.23|2891.42|2891.42|2891.42|2891.42|2891.2|2891.2|0
1639654380000|2021-12-16 11:33:00|2891.49|2891.49|2891.18|2891.18|2891.62|2891.62|2891.18|2891.18|0
1639654390000|2021-12-16 11:33:10|2891.07|2891.07|2891.12|2891.12|2891.12|2891.12|2891.07|2891.07|0
1639654400000|2021-12-16 11:33:20|2891.19|2891.19|2891.19|2891.19|2891.19|2891.19|2891.19|2891.19|0
1639654410000|2021-12-16 11:33:30|2891.12|2891.12|2891.01|2891.01|2891.12|2891.12|2891.01|2891.01|0
1639654420000|2021-12-16 11:33:40|2891.12|2891.12|2891.01|2891.01|2891.22|2891.22|2891.01|2891.01|0
1639654430000|2021-12-16 11:33:50|2891.59|2891.59|2891.59|2891.59|2891.59|2891.59|2891.59|2891.59|0
1639654440000|2021-12-16 11:34:00|2891.3|2891.3|2891.98|2891.98|2891.98|2891.98|2891.3|2891.3|0
1639654450000|2021-12-16 11:34:10|2892.34|2892.34|2892.06|2892.06|2892.34|2892.34|2892.06|2892.06|0
1639654460000|2021-12-16 11:34:20|2892.11|2892.11|2892.11|2892.11|2892.11|2892.11|2892.11|2892.11|0
1639654470000|2021-12-16 11:34:30|2892.16|2892.16|2892.16|2892.16|2892.16|2892.16|2892.16|2892.16|0
1639654480000|2021-12-16 11:34:40|2892.22|2892.22|2892.07|2892.07|2892.22|2892.22|2892.07|2892.07|0
1639654490000|2021-12-16 11:34:50|2892.04|2892.04|2892.09|2892.09|2892.09|2892.09|2892.04|2892.04|0
1639654500000|2021-12-16 11:35:00|2891.96|2891.96|2891.96|2891.96|2891.96|2891.96|2891.96|2891.96|0
1639654510000|2021-12-16 11:35:10|2892.09|2892.09|2892.09|2892.09|2892.09|2892.09|2892.09|2892.09|0
1639654540000|2021-12-16 11:35:40|2892.15|2892.15|2892.27|2892.27|2892.27|2892.27|2892.15|2892.15|0
1639654550000|2021-12-16 11:35:50|2892.19|2892.19|2892.41|2892.41|2892.41|2892.41|2892.12|2892.12|0
1639654560000|2021-12-16 11:36:00|2892.54|2892.54|2892.42|2892.42|2892.54|2892.54|2892.42|2892.42|0
1639654570000|2021-12-16 11:36:10|2892.27|2892.27|2892.32|2892.32|2892.32|2892.32|2892.27|2892.27|0
1639654580000|2021-12-16 11:36:20|2892.18|2892.18|2892.18|2892.18|2892.18|2892.18|2892.18|2892.18|0
1639654590000|2021-12-16 11:36:30|2892.24|2892.24|2892.24|2892.24|2892.24|2892.24|2892.24|2892.24|0
1639654620000|2021-12-16 11:37:00|2892.18|2892.18|2892.05|2892.05|2892.18|2892.18|2892.05|2892.05|0
1639654630000|2021-12-16 11:37:10|2892.1|2892.1|2892.1|2892.1|2892.1|2892.1|2892.1|2892.1|0
1639654640000|2021-12-16 11:37:20|2891.98|2891.98|2891.74|2891.74|2891.98|2891.98|2891.6|2891.6|0
1639654650000|2021-12-16 11:37:30|2891.59|2891.59|2891.29|2891.29|2891.59|2891.59|2891.29|2891.29|0
1639654660000|2021-12-16 11:37:40|2891.23|2891.23|2890.98|2890.98|2891.23|2891.23|2890.98|2890.98|0
1639654670000|2021-12-16 11:37:50|2891|2891|2890.94|2890.94|2891|2891|2890.94|2890.94|0
1639654700000|2021-12-16 11:38:20|2890.81|2890.81|2890.81|2890.81|2890.81|2890.81|2890.81|2890.81|0
1639654710000|2021-12-16 11:38:30|2890.94|2890.94|2890.54|2890.54|2890.94|2890.94|2890.54|2890.54|0
1639654720000|2021-12-16 11:38:40|2890.48|2890.48|2890.48|2890.48|2890.48|2890.48|2890.48|2890.48|0
1639654740000|2021-12-16 11:39:00|2890.68|2890.68|2890.68|2890.68|2890.68|2890.68|2890.68|2890.68|0
1639654750000|2021-12-16 11:39:10|2890.75|2890.75|2889.94|2889.94|2890.75|2890.75|2889.94|2889.94|0
1639654770000|2021-12-16 11:39:30|2889.84|2889.84|2889.84|2889.84|2889.84|2889.84|2889.84|2889.84|0
1639654780000|2021-12-16 11:39:40|2890.43|2890.43|2892.94|2892.94|2892.94|2892.94|2890.43|2890.43|0
1639654790000|2021-12-16 11:39:50|2892.65|2892.65|2892.7|2892.7|2892.99|2892.99|2892.65|2892.65|0
1639654800000|2021-12-16 11:40:00|2892.77|2892.77|2892.61|2892.61|2892.77|2892.77|2892.43|2892.43|0
1639654810000|2021-12-16 11:40:10|2892.71|2892.71|2892.43|2892.43|2892.71|2892.71|2892.43|2892.43|0
1639654820000|2021-12-16 11:40:20|2892.63|2892.63|2892.57|2892.57|2892.77|2892.77|2892.57|2892.57|0
1639654840000|2021-12-16 11:40:40|2893.01|2893.01|2892.86|2892.86|2893.01|2893.01|2892.86|2892.86|0
1639654850000|2021-12-16 11:40:50|2892.92|2892.92|2893.06|2893.06|2893.06|2893.06|2892.92|2892.92|0
1639654860000|2021-12-16 11:41:00|2892.93|2892.93|2892.77|2892.77|2893|2893|2892.77|2892.77|0
1639654870000|2021-12-16 11:41:10|2892.71|2892.71|2892.42|2892.42|2892.71|2892.71|2892.42|2892.42|0
1639654880000|2021-12-16 11:41:20|2892.99|2892.99|2892.64|2892.64|2892.99|2892.99|2892.64|2892.64|0
1639654890000|2021-12-16 11:41:30|2892.58|2892.58|2892.58|2892.58|2892.58|2892.58|2892.58|2892.58|0
1639654900000|2021-12-16 11:41:40|2892.48|2892.48|2892.37|2892.37|2892.48|2892.48|2892.37|2892.37|0
1639654920000|2021-12-16 11:42:00|2892.44|2892.44|2892.37|2892.37|2892.44|2892.44|2892.37|2892.37|0
1639654940000|2021-12-16 11:42:20|2892.24|2892.24|2892.24|2892.24|2892.24|2892.24|2892.24|2892.24|0
1639654950000|2021-12-16 11:42:30|2892.18|2892.18|2892.18|2892.18|2892.18|2892.18|2892.18|2892.18|0
1639654960000|2021-12-16 11:42:40|2892.11|2892.11|2892.25|2892.25|2892.25|2892.25|2892.05|2892.05|0
1639654980000|2021-12-16 11:43:00|2892.31|2892.31|2892.31|2892.31|2892.44|2892.44|2892.31|2892.31|0
1639654990000|2021-12-16 11:43:10|2892.35|2892.35|2892.35|2892.35|2892.35|2892.35|2892.35|2892.35|0
1639655000000|2021-12-16 11:43:20|2892.33|2892.33|2892.5|2892.5|2892.55|2892.55|2892.33|2892.33|0
1639655020000|2021-12-16 11:43:40|2892.54|2892.54|2892.49|2892.49|2892.54|2892.54|2892.49|2892.49|0
1639655030000|2021-12-16 11:43:50|2892.55|2892.55|2892.7|2892.7|2892.7|2892.7|2892.55|2892.55|0
1639655040000|2021-12-16 11:44:00|2892.85|2892.85|2892.9|2892.9|2893.12|2893.12|2892.85|2892.85|0
1639655050000|2021-12-16 11:44:10|2892.96|2892.96|2892.9|2892.9|2892.96|2892.96|2892.9|2892.9|0
1639655060000|2021-12-16 11:44:20|2892.84|2892.84|2892.92|2892.92|2892.92|2892.92|2892.84|2892.84|0
1639655070000|2021-12-16 11:44:30|2892.99|2892.99|2893.7|2893.7|2893.7|2893.7|2892.99|2892.99|0
1639655090000|2021-12-16 11:44:50|2893.9|2893.9|2893.53|2893.53|2893.9|2893.9|2893.53|2893.53|0
1639655100000|2021-12-16 11:45:00|2893.83|2893.83|2893.98|2893.98|2893.98|2893.98|2893.83|2893.83|0
1639655110000|2021-12-16 11:45:10|2893.92|2893.92|2894.02|2894.02|2894.02|2894.02|2893.9|2893.9|0
1639655130000|2021-12-16 11:45:30|2894.08|2894.08|2894.08|2894.08|2894.08|2894.08|2894.08|2894.08|0
1639655170000|2021-12-16 11:46:10|2893.88|2893.88|2893.88|2893.88|2893.88|2893.88|2893.88|2893.88|0
1639655180000|2021-12-16 11:46:20|2894.03|2894.03|2894.03|2894.03|2894.03|2894.03|2894.03|2894.03|0
1639655190000|2021-12-16 11:46:30|2894.18|2894.18|2894.75|2894.75|2894.75|2894.75|2894.18|2894.18|0
1639655200000|2021-12-16 11:46:40|2894.82|2894.82|2894.92|2894.92|2894.92|2894.92|2894.82|2894.82|0
1639655210000|2021-12-16 11:46:50|2895.51|2895.51|2895.59|2895.59|2895.59|2895.59|2895.51|2895.51|0
1639655220000|2021-12-16 11:47:00|2895.79|2895.79|2895.66|2895.66|2895.79|2895.79|2895.59|2895.59|0
1639655250000|2021-12-16 11:47:30|2895.94|2895.94|2895.94|2895.94|2895.94|2895.94|2895.94|2895.94|0
1639655260000|2021-12-16 11:47:40|2896.09|2896.09|2896.09|2896.09|2896.09|2896.09|2896.09|2896.09|0
1639655270000|2021-12-16 11:47:50|2896.16|2896.16|2896.16|2896.16|2896.16|2896.16|2896.16|2896.16|0
1639655280000|2021-12-16 11:48:00|2896.01|2896.01|2896.01|2896.01|2896.01|2896.01|2895.86|2895.86|0
1639655310000|2021-12-16 11:48:30|2895.91|2895.91|2895.8|2895.8|2895.91|2895.91|2895.8|2895.8|0
1639655320000|2021-12-16 11:48:40|2895.91|2895.91|2896.05|2896.05|2896.05|2896.05|2895.91|2895.91|0
1639655330000|2021-12-16 11:48:50|2895.99|2895.99|2895.86|2895.86|2896.11|2896.11|2895.86|2895.86|0
1639655340000|2021-12-16 11:49:00|2895.8|2895.8|2895.73|2895.73|2895.8|2895.8|2895.73|2895.73|0
1639655350000|2021-12-16 11:49:10|2895.88|2895.88|2895.61|2895.61|2895.88|2895.88|2895.61|2895.61|0
1639655360000|2021-12-16 11:49:20|2895.48|2895.48|2895.29|2895.29|2895.48|2895.48|2895.15|2895.15|0
1639655370000|2021-12-16 11:49:30|2895.54|2895.54|2895.5|2895.5|2895.54|2895.54|2895.48|2895.48|0
1639655380000|2021-12-16 11:49:40|2895.43|2895.43|2895.22|2895.22|2895.43|2895.43|2895.22|2895.22|0
1639655390000|2021-12-16 11:49:50|2895.37|2895.37|2895.19|2895.19|2895.47|2895.47|2895.19|2895.19|0
1639655400000|2021-12-16 11:50:00|2895.04|2895.04|2895.04|2895.04|2895.04|2895.04|2895.04|2895.04|0
1639655410000|2021-12-16 11:50:10|2895.24|2895.24|2895.04|2895.04|2895.24|2895.24|2895.04|2895.04|0
1639655420000|2021-12-16 11:50:20|2895.24|2895.24|2895.04|2895.04|2895.24|2895.24|2895.04|2895.04|0
1639655430000|2021-12-16 11:50:30|2895.11|2895.11|2895.04|2895.04|2895.11|2895.11|2895.04|2895.04|0
1639655450000|2021-12-16 11:50:50|2895.16|2895.16|2894.88|2894.88|2895.16|2895.16|2894.88|2894.88|0
1639655460000|2021-12-16 11:51:00|2895.04|2895.04|2894.97|2894.97|2895.24|2895.24|2894.97|2894.97|0
1639655470000|2021-12-16 11:51:10|2894.86|2894.86|2894.87|2894.87|2894.87|2894.87|2894.74|2894.74|0
1639655500000|2021-12-16 11:51:40|2894.68|2894.68|2894.68|2894.68|2894.68|2894.68|2894.68|2894.68|0
1639655510000|2021-12-16 11:51:50|2894.62|2894.62|2894.69|2894.69|2894.69|2894.69|2894.62|2894.62|0
1639655520000|2021-12-16 11:52:00|2894.88|2894.88|2894.69|2894.69|2894.88|2894.88|2894.69|2894.69|0
1639655560000|2021-12-16 11:52:40|2894.64|2894.64|2894.37|2894.37|2894.64|2894.64|2894.37|2894.37|0
1639655570000|2021-12-16 11:52:50|2894.44|2894.44|2894.44|2894.44|2894.44|2894.44|2894.44|2894.44|0
1639655580000|2021-12-16 11:53:00|2894.48|2894.48|2894.48|2894.48|2894.67|2894.67|2894.48|2894.48|0
1639655590000|2021-12-16 11:53:10|2894.42|2894.42|2894.52|2894.52|2894.52|2894.52|2894.42|2894.42|0
1639655600000|2021-12-16 11:53:20|2894.72|2894.72|2893.34|2893.34|2894.72|2894.72|2892.9|2892.9|0
1639655610000|2021-12-16 11:53:30|2893.27|2893.27|2893.71|2893.71|2893.71|2893.71|2893.27|2893.27|0
1639655620000|2021-12-16 11:53:40|2893.78|2893.78|2893.78|2893.78|2893.78|2893.78|2893.78|2893.78|0
1639655640000|2021-12-16 11:54:00|2893.63|2893.63|2893.42|2893.42|2893.63|2893.63|2893.42|2893.42|0
1639655680000|2021-12-16 11:54:40|2893.37|2893.37|2893.38|2893.38|2893.38|2893.38|2893.37|2893.37|0
1639655700000|2021-12-16 11:55:00|2893.32|2893.32|2893.32|2893.32|2893.32|2893.32|2893.32|2893.32|0
1639655710000|2021-12-16 11:55:10|2893.29|2893.29|2893.29|2893.29|2893.29|2893.29|2893.29|2893.29|0
1639655740000|2021-12-16 11:55:40|2893.36|2893.36|2892.97|2892.97|2893.36|2893.36|2892.68|2892.68|0
1639655750000|2021-12-16 11:55:50|2892.68|2892.68|2892.25|2892.25|2892.97|2892.97|2892.25|2892.25|0
1639655760000|2021-12-16 11:56:00|2892|2892|2892|2892|2892|2892|2892|2892|0
1639655770000|2021-12-16 11:56:10|2892.57|2892.57|2892.57|2892.57|2892.72|2892.72|2892.57|2892.57|0
1639655790000|2021-12-16 11:56:30|2892.47|2892.47|2892.47|2892.47|2892.47|2892.47|2892.47|2892.47|0
1639655800000|2021-12-16 11:56:40|2892.52|2892.52|2892.52|2892.52|2892.52|2892.52|2892.52|2892.52|0
1639655810000|2021-12-16 11:56:50|2892.32|2892.32|2892.25|2892.25|2892.4|2892.4|2892.25|2892.25|0
1639655820000|2021-12-16 11:57:00|2892.13|2892.13|2892.13|2892.13|2892.13|2892.13|2892.13|2892.13|0
1639655830000|2021-12-16 11:57:10|2892.19|2892.19|2892.19|2892.19|2892.19|2892.19|2892.19|2892.19|0
1639655850000|2021-12-16 11:57:30|2891.91|2891.91|2891.91|2891.91|2891.91|2891.91|2891.91|2891.91|0
1639655870000|2021-12-16 11:57:50|2891.76|2891.76|2891.76|2891.76|2891.76|2891.76|2891.76|2891.76|0
1639655880000|2021-12-16 11:58:00|2891.96|2891.96|2891.76|2891.76|2891.96|2891.96|2891.61|2891.61|0
1639655890000|2021-12-16 11:58:10|2891.71|2891.71|2891.71|2891.71|2891.71|2891.71|2891.71|2891.71|0
1639655900000|2021-12-16 11:58:20|2892.15|2892.15|2892.03|2892.03|2892.15|2892.15|2891.86|2891.86|0
1639655910000|2021-12-16 11:58:30|2892.15|2892.15|2892.15|2892.15|2892.15|2892.15|2892.15|2892.15|0
1639655940000|2021-12-16 11:59:00|2892.35|2892.35|2892.43|2892.43|2892.55|2892.55|2892.23|2892.23|0
1639655950000|2021-12-16 11:59:10|2892.55|2892.55|2892.67|2892.67|2892.67|2892.67|2892.55|2892.55|0
1639655960000|2021-12-16 11:59:20|2892.74|2892.74|2892.89|2892.89|2892.89|2892.89|2892.74|2892.74|0
1639655970000|2021-12-16 11:59:30|2892.74|2892.74|2892.74|2892.74|2892.74|2892.74|2892.74|2892.74|0
1639655980000|2021-12-16 11:59:40|2892.81|2892.81|2893.12|2893.12|2893.12|2893.12|2892.81|2892.81|0
1639655990000|2021-12-16 11:59:50|2893|2893|2893.45|2893.45|2893.67|2893.67|2893|2893|0
1639656000000|2021-12-16 12:00:00|2893.51|2893.51|2890.25|2890.25|2893.51|2893.51|2889.97|2889.97|0
1639656010000|2021-12-16 12:00:10|2890.32|2890.32|2891.12|2891.12|2891.12|2891.12|2890.32|2890.32|0
1639656020000|2021-12-16 12:00:20|2891.22|2891.22|2891.41|2891.41|2891.54|2891.54|2891.12|2891.12|0
1639656030000|2021-12-16 12:00:30|2891.34|2891.34|2890.98|2890.98|2891.34|2891.34|2890.98|2890.98|0
1639656040000|2021-12-16 12:00:40|2890.83|2890.83|2890.72|2890.72|2890.83|2890.83|2890.72|2890.72|0
1639656050000|2021-12-16 12:00:50|2890.66|2890.66|2889.88|2889.88|2890.66|2890.66|2889.88|2889.88|0
1639656060000|2021-12-16 12:01:00|2889.83|2889.83|2888.92|2888.92|2889.95|2889.95|2888.92|2888.92|0
1639656070000|2021-12-16 12:01:10|2888.88|2888.88|2888.67|2888.67|2889.17|2889.17|2888.67|2888.67|0
1639656080000|2021-12-16 12:01:20|2888.48|2888.48|2888.48|2888.48|2888.48|2888.48|2888.48|2888.48|0
1639656100000|2021-12-16 12:01:40|2888.33|2888.33|2887.07|2887.07|2888.33|2888.33|2886.82|2886.82|0
1639656110000|2021-12-16 12:01:50|2886.95|2886.95|2884.33|2884.33|2886.95|2886.95|2884.33|2884.33|0
1639656120000|2021-12-16 12:02:00|2884.73|2884.73|2883.2|2883.2|2884.8|2884.8|2882.95|2882.95|0
1639656130000|2021-12-16 12:02:10|2883.18|2883.18|2883.4|2883.4|2883.49|2883.49|2883.18|2883.18|0
1639656140000|2021-12-16 12:02:20|2883.34|2883.34|2883.43|2883.43|2883.61|2883.61|2883.28|2883.28|0
1639656150000|2021-12-16 12:02:30|2883.54|2883.54|2883.8|2883.8|2883.8|2883.8|2883.54|2883.54|0
1639656160000|2021-12-16 12:02:40|2883.61|2883.61|2883.31|2883.31|2883.61|2883.61|2883.31|2883.31|0
1639656170000|2021-12-16 12:02:50|2883.14|2883.14|2883.36|2883.36|2883.36|2883.36|2883.03|2883.03|0
1639656180000|2021-12-16 12:03:00|2883.43|2883.43|2883.14|2883.14|2883.49|2883.49|2882.77|2882.77|0
1639656190000|2021-12-16 12:03:10|2883.34|2883.34|2882.97|2882.97|2883.34|2883.34|2882.97|2882.97|0
1639656200000|2021-12-16 12:03:20|2883.07|2883.07|2883.07|2883.07|2883.07|2883.07|2883.07|2883.07|0
1639656210000|2021-12-16 12:03:30|2883.19|2883.19|2883.11|2883.11|2883.19|2883.19|2883.11|2883.11|0
1639656220000|2021-12-16 12:03:40|2882.82|2882.82|2882.82|2882.82|2882.82|2882.82|2882.82|2882.82|0
1639656230000|2021-12-16 12:03:50|2882.09|2882.09|2882.09|2882.09|2882.09|2882.09|2882.09|2882.09|0
1639656240000|2021-12-16 12:04:00|2882.15|2882.15|2882.15|2882.15|2882.15|2882.15|2882.15|2882.15|0
1639656250000|2021-12-16 12:04:10|2882.02|2882.02|2882.02|2882.02|2882.02|2882.02|2882.02|2882.02|0
1639656260000|2021-12-16 12:04:20|2882.25|2882.25|2882.76|2882.76|2882.77|2882.77|2882.25|2882.25|0
1639656270000|2021-12-16 12:04:30|2882.69|2882.69|2882.69|2882.69|2882.69|2882.69|2882.69|2882.69|0
1639656280000|2021-12-16 12:04:40|2882.71|2882.71|2884.25|2884.25|2884.25|2884.25|2882.71|2882.71|0
1639656290000|2021-12-16 12:04:50|2884.36|2884.36|2884.36|2884.36|2884.36|2884.36|2884.36|2884.36|0
1639656300000|2021-12-16 12:05:00|2884.34|2884.34|2885.23|2885.23|2885.32|2885.32|2884.3|2884.3|0
1639656310000|2021-12-16 12:05:10|2885.28|2885.28|2885.4|2885.4|2885.4|2885.4|2885.28|2885.28|0
1639656320000|2021-12-16 12:05:20|2884.99|2884.99|2884.99|2884.99|2884.99|2884.99|2884.99|2884.99|0
1639656330000|2021-12-16 12:05:30|2884.45|2884.45|2884.08|2884.08|2884.45|2884.45|2884.08|2884.08|0
1639656360000|2021-12-16 12:06:00|2883.78|2883.78|2883.88|2883.88|2883.99|2883.99|2883.6|2883.6|0
1639656370000|2021-12-16 12:06:10|2883.74|2883.74|2883.74|2883.74|2883.74|2883.74|2883.74|2883.74|0
1639656390000|2021-12-16 12:06:30|2883.76|2883.76|2883.79|2883.79|2883.83|2883.83|2883.76|2883.76|0
1639656400000|2021-12-16 12:06:40|2883.81|2883.81|2883.22|2883.22|2883.81|2883.81|2883.22|2883.22|0
1639656420000|2021-12-16 12:07:00|2883.11|2883.11|2883.16|2883.16|2883.16|2883.16|2883.11|2883.11|0
1639656430000|2021-12-16 12:07:10|2882.88|2882.88|2882.69|2882.69|2882.88|2882.88|2882.69|2882.69|0
1639656440000|2021-12-16 12:07:20|2882.73|2882.73|2882.79|2882.79|2882.79|2882.79|2882.73|2882.73|0
1639656450000|2021-12-16 12:07:30|2881.98|2881.98|2881.57|2881.57|2881.98|2881.98|2881.57|2881.57|0
1639656460000|2021-12-16 12:07:40|2881.86|2881.86|2881.98|2881.98|2881.98|2881.98|2881.86|2881.86|0
1639656470000|2021-12-16 12:07:50|2881.85|2881.85|2881.85|2881.85|2881.85|2881.85|2881.85|2881.85|0
1639656480000|2021-12-16 12:08:00|2881.82|2881.82|2881.31|2881.31|2881.82|2881.82|2881.18|2881.18|0
1639656500000|2021-12-16 12:08:20|2881.24|2881.24|2881.24|2881.24|2881.24|2881.24|2881.24|2881.24|0
1639656510000|2021-12-16 12:08:30|2881.11|2881.11|2881.11|2881.11|2881.18|2881.18|2881.11|2881.11|0
1639656520000|2021-12-16 12:08:40|2880.54|2880.54|2880.07|2880.07|2880.58|2880.58|2880.07|2880.07|0
1639656530000|2021-12-16 12:08:50|2880.3|2880.3|2880.46|2880.46|2880.52|2880.52|2880.3|2880.3|0
1639656540000|2021-12-16 12:09:00|2880.25|2880.25|2879.46|2879.46|2880.25|2880.25|2879.17|2879.17|0
1639656560000|2021-12-16 12:09:20|2879.26|2879.26|2878.77|2878.77|2879.26|2879.26|2878.77|2878.77|0
1639656580000|2021-12-16 12:09:40|2878.84|2878.84|2878.9|2878.9|2878.9|2878.9|2878.84|2878.84|0
1639656600000|2021-12-16 12:10:00|2878.31|2878.31|2878.17|2878.17|2878.31|2878.31|2878.17|2878.17|0
1639656620000|2021-12-16 12:10:20|2878.23|2878.23|2878.17|2878.17|2878.23|2878.23|2878.17|2878.17|0
1639656630000|2021-12-16 12:10:30|2878.49|2878.49|2878.49|2878.49|2878.49|2878.49|2878.49|2878.49|0
1639656640000|2021-12-16 12:10:40|2878.34|2878.34|2878.34|2878.34|2878.34|2878.34|2878.34|2878.34|0
1639656650000|2021-12-16 12:10:50|2878.05|2878.05|2878.34|2878.34|2878.34|2878.34|2878.05|2878.05|0
1639656660000|2021-12-16 12:11:00|2878.49|2878.49|2878.45|2878.45|2878.49|2878.49|2878.39|2878.39|0
1639656680000|2021-12-16 12:11:20|2878.51|2878.51|2878.63|2878.63|2878.63|2878.63|2878.51|2878.51|0
1639656690000|2021-12-16 12:11:30|2878.87|2878.87|2878.61|2878.61|2878.87|2878.87|2878.37|2878.37|0
1639656700000|2021-12-16 12:11:40|2878.76|2878.76|2878.36|2878.36|2878.76|2878.76|2878.13|2878.13|0
1639656710000|2021-12-16 12:11:50|2878.25|2878.25|2877.6|2877.6|2878.25|2878.25|2877.6|2877.6|0
1639656720000|2021-12-16 12:12:00|2877.54|2877.54|2877.54|2877.54|2877.54|2877.54|2877.54|2877.54|0
1639656730000|2021-12-16 12:12:10|2877.65|2877.65|2877.85|2877.85|2877.85|2877.85|2877.65|2877.65|0
1639656740000|2021-12-16 12:12:20|2877.79|2877.79|2877.79|2877.79|2877.79|2877.79|2877.79|2877.79|0
1639656750000|2021-12-16 12:12:30|2877.73|2877.73|2877.73|2877.73|2877.73|2877.73|2877.73|2877.73|0
1639656760000|2021-12-16 12:12:40|2877.68|2877.68|2877.99|2877.99|2877.99|2877.99|2877.68|2877.68|0
1639656770000|2021-12-16 12:12:50|2877.92|2877.92|2878.08|2878.08|2878.08|2878.08|2877.92|2877.92|0
1639656780000|2021-12-16 12:13:00|2877.9|2877.9|2877.79|2877.79|2877.9|2877.9|2877.79|2877.79|0
1639656790000|2021-12-16 12:13:10|2877.85|2877.85|2877.85|2877.85|2877.85|2877.85|2877.85|2877.85|0
1639656800000|2021-12-16 12:13:20|2877.91|2877.91|2877.91|2877.91|2877.91|2877.91|2877.91|2877.91|0
1639656810000|2021-12-16 12:13:30|2877.85|2877.85|2877.85|2877.85|2877.85|2877.85|2877.85|2877.85|0
1639656820000|2021-12-16 12:13:40|2877.92|2877.92|2877.85|2877.85|2877.92|2877.92|2877.85|2877.85|0
1639656830000|2021-12-16 12:13:50|2877.56|2877.56|2877.7|2877.7|2877.7|2877.7|2877.56|2877.56|0
1639656840000|2021-12-16 12:14:00|2877.97|2877.97|2878.22|2878.22|2878.33|2878.33|2877.97|2877.97|0
1639656850000|2021-12-16 12:14:10|2878.15|2878.15|2878.53|2878.53|2878.53|2878.53|2877.95|2877.95|0
1639656860000|2021-12-16 12:14:20|2877.95|2877.95|2877.93|2877.93|2878.53|2878.53|2877.93|2877.93|0
1639656870000|2021-12-16 12:14:30|2878.23|2878.23|2878.03|2878.03|2878.23|2878.23|2878.03|2878.03|0
1639656880000|2021-12-16 12:14:40|2878.17|2878.17|2878.17|2878.17|2878.17|2878.17|2878.17|2878.17|0
1639656890000|2021-12-16 12:14:50|2878.23|2878.23|2878.42|2878.42|2878.42|2878.42|2878.23|2878.23|0
1639656900000|2021-12-16 12:15:00|2878.49|2878.49|2878.57|2878.57|2878.69|2878.69|2878.49|2878.49|0
1639656910000|2021-12-16 12:15:10|2878.59|2878.59|2878.33|2878.33|2878.62|2878.62|2878.33|2878.33|0
1639656920000|2021-12-16 12:15:20|2878.45|2878.45|2878.45|2878.45|2878.45|2878.45|2878.45|2878.45|0
1639656930000|2021-12-16 12:15:30|2878.52|2878.52|2878.71|2878.71|2878.74|2878.74|2878.52|2878.52|0
1639656940000|2021-12-16 12:15:40|2878.74|2878.74|2878.74|2878.74|2878.74|2878.74|2878.74|2878.74|0
1639656950000|2021-12-16 12:15:50|2878.94|2878.94|2879.38|2879.38|2879.38|2879.38|2878.94|2878.94|0
1639656960000|2021-12-16 12:16:00|2879.6|2879.6|2879.7|2879.7|2879.88|2879.88|2879.6|2879.6|0
1639656980000|2021-12-16 12:16:20|2879.6|2879.6|2879.6|2879.6|2879.6|2879.6|2879.6|2879.6|0
1639656990000|2021-12-16 12:16:30|2879.54|2879.54|2879.54|2879.54|2879.54|2879.54|2879.54|2879.54|0
1639657000000|2021-12-16 12:16:40|2879.61|2879.61|2879.61|2879.61|2879.61|2879.61|2879.61|2879.61|0
1639657010000|2021-12-16 12:16:50|2879.57|2879.57|2879.57|2879.57|2879.57|2879.57|2879.57|2879.57|0
1639657020000|2021-12-16 12:17:00|2879.85|2879.85|2879.85|2879.85|2879.85|2879.85|2879.85|2879.85|0
1639657030000|2021-12-16 12:17:10|2879.81|2879.81|2879.81|2879.81|2879.81|2879.81|2879.81|2879.81|0
1639657040000|2021-12-16 12:17:20|2880.41|2880.41|2880.8|2880.8|2880.8|2880.8|2880.41|2880.41|0
1639657050000|2021-12-16 12:17:30|2881.03|2881.03|2881.13|2881.13|2881.13|2881.13|2881.03|2881.03|0
1639657060000|2021-12-16 12:17:40|2881.01|2881.01|2881.01|2881.01|2881.01|2881.01|2881.01|2881.01|0
1639657080000|2021-12-16 12:18:00|2880.91|2880.91|2881.09|2881.09|2881.09|2881.09|2880.91|2880.91|0
1639657100000|2021-12-16 12:18:20|2881.23|2881.23|2881.23|2881.23|2881.23|2881.23|2881.23|2881.23|0
1639657110000|2021-12-16 12:18:30|2881.25|2881.25|2881.27|2881.27|2881.27|2881.27|2881.25|2881.25|0
1639657120000|2021-12-16 12:18:40|2881.26|2881.26|2881.26|2881.26|2881.26|2881.26|2881.26|2881.26|0
1639657130000|2021-12-16 12:18:50|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|0
1639657140000|2021-12-16 12:19:00|2881.45|2881.45|2881.52|2881.52|2881.52|2881.52|2881.45|2881.45|0
1639657150000|2021-12-16 12:19:10|2881.62|2881.62|2881.62|2881.62|2881.62|2881.62|2881.62|2881.62|0
1639657160000|2021-12-16 12:19:20|2881.73|2881.73|2881.73|2881.73|2881.73|2881.73|2881.73|2881.73|0
1639657170000|2021-12-16 12:19:30|2881.86|2881.86|2881.86|2881.86|2881.86|2881.86|2881.86|2881.86|0
1639657180000|2021-12-16 12:19:40|2881.93|2881.93|2881.93|2881.93|2881.93|2881.93|2881.93|2881.93|0
1639657190000|2021-12-16 12:19:50|2881.89|2881.89|2881.85|2881.85|2881.89|2881.89|2881.85|2881.85|0
1639657200000|2021-12-16 12:20:00|2882.03|2882.03|2881.89|2881.89|2882.03|2882.03|2881.76|2881.76|0
1639657210000|2021-12-16 12:20:10|2881.75|2881.75|2881.42|2881.42|2881.75|2881.75|2881.42|2881.42|0
1639657220000|2021-12-16 12:20:20|2881.31|2881.31|2881.26|2881.26|2881.31|2881.31|2881.2|2881.2|0
1639657240000|2021-12-16 12:20:40|2881.41|2881.41|2881.41|2881.41|2881.41|2881.41|2881.41|2881.41|0
1639657250000|2021-12-16 12:20:50|2881.26|2881.26|2881.26|2881.26|2881.26|2881.26|2881.26|2881.26|0
1639657260000|2021-12-16 12:21:00|2880.92|2880.92|2881.16|2881.16|2881.16|2881.16|2880.87|2880.87|0
1639657270000|2021-12-16 12:21:10|2880.87|2880.87|2880.87|2880.87|2880.87|2880.87|2880.87|2880.87|0
1639657280000|2021-12-16 12:21:20|2880.81|2880.81|2880.81|2880.81|2880.81|2880.81|2880.81|2880.81|0
1639657300000|2021-12-16 12:21:40|2880.66|2880.66|2880.64|2880.64|2880.66|2880.66|2880.64|2880.64|0
1639657320000|2021-12-16 12:22:00|2880.7|2880.7|2880.92|2880.92|2880.92|2880.92|2880.7|2880.7|0
1639657330000|2021-12-16 12:22:10|2881.04|2881.04|2881.04|2881.04|2881.04|2881.04|2881.04|2881.04|0
1639657340000|2021-12-16 12:22:20|2880.76|2880.76|2880.63|2880.63|2880.76|2880.76|2880.63|2880.63|0
1639657360000|2021-12-16 12:22:40|2880.8|2880.8|2880.8|2880.8|2880.8|2880.8|2880.8|2880.8|0
1639657370000|2021-12-16 12:22:50|2880.65|2880.65|2880.65|2880.65|2880.65|2880.65|2880.65|2880.65|0
1639657390000|2021-12-16 12:23:10|2880.59|2880.59|2880.59|2880.59|2880.59|2880.59|2880.59|2880.59|0
1639657420000|2021-12-16 12:23:40|2880.45|2880.45|2880.42|2880.42|2880.45|2880.45|2880.42|2880.42|0
1639657430000|2021-12-16 12:23:50|2880.36|2880.36|2880.05|2880.05|2880.36|2880.36|2879.93|2879.93|0
1639657440000|2021-12-16 12:24:00|2879.71|2879.71|2880.32|2880.32|2880.32|2880.32|2879.71|2879.71|0
1639657450000|2021-12-16 12:24:10|2880.26|2880.26|2880.26|2880.26|2880.26|2880.26|2880.26|2880.26|0
1639657470000|2021-12-16 12:24:30|2880.37|2880.37|2880.37|2880.37|2880.37|2880.37|2880.37|2880.37|0
1639657480000|2021-12-16 12:24:40|2880.5|2880.5|2880.5|2880.5|2880.5|2880.5|2880.5|2880.5|0
1639657490000|2021-12-16 12:24:50|2880.54|2880.54|2880.5|2880.5|2880.54|2880.54|2880.5|2880.5|0
1639657510000|2021-12-16 12:25:10|2880.52|2880.52|2880.52|2880.52|2880.52|2880.52|2880.52|2880.52|0
1639657520000|2021-12-16 12:25:20|2880.67|2880.67|2880.21|2880.21|2880.67|2880.67|2880.21|2880.21|0
1639657530000|2021-12-16 12:25:30|2880.41|2880.41|2880.35|2880.35|2880.41|2880.41|2880.35|2880.35|0
1639657540000|2021-12-16 12:25:40|2880.46|2880.46|2880.52|2880.52|2880.52|2880.52|2880.46|2880.46|0
1639657560000|2021-12-16 12:26:00|2881.11|2881.11|2881.11|2881.11|2881.11|2881.11|2881.11|2881.11|0
1639657570000|2021-12-16 12:26:10|2881.18|2881.18|2881.05|2881.05|2881.18|2881.18|2881.05|2881.05|0
1639657580000|2021-12-16 12:26:20|2880.91|2880.91|2880.91|2880.91|2880.91|2880.91|2880.91|2880.91|0
1639657600000|2021-12-16 12:26:40|2881.12|2881.12|2881.22|2881.22|2881.22|2881.22|2881.12|2881.12|0
1639657610000|2021-12-16 12:26:50|2881.16|2881.16|2881.27|2881.27|2881.27|2881.27|2881.16|2881.16|0
1639657620000|2021-12-16 12:27:00|2881.32|2881.32|2881.34|2881.34|2881.34|2881.34|2881.32|2881.32|0
1639657630000|2021-12-16 12:27:10|2881.36|2881.36|2881.36|2881.36|2881.36|2881.36|2881.36|2881.36|0
1639657640000|2021-12-16 12:27:20|2881.64|2881.64|2880.77|2880.77|2881.64|2881.64|2880.77|2880.77|0
1639657660000|2021-12-16 12:27:40|2880.64|2880.64|2880.81|2880.81|2880.81|2880.81|2880.64|2880.64|0
1639657700000|2021-12-16 12:28:20|2880.53|2880.53|2880.92|2880.92|2880.92|2880.92|2880.53|2880.53|0
1639657720000|2021-12-16 12:28:40|2881.16|2881.16|2881.16|2881.16|2881.16|2881.16|2881.16|2881.16|0
1639657730000|2021-12-16 12:28:50|2881.45|2881.45|2881.31|2881.31|2881.45|2881.45|2881.31|2881.31|0
1639657740000|2021-12-16 12:29:00|2881.2|2881.2|2880.85|2880.85|2881.2|2881.2|2880.85|2880.85|0
1639657750000|2021-12-16 12:29:10|2880.73|2880.73|2880.73|2880.73|2880.73|2880.73|2880.73|2880.73|0
1639657760000|2021-12-16 12:29:20|2880.99|2880.99|2881.27|2881.27|2881.33|2881.33|2880.99|2880.99|0
1639657770000|2021-12-16 12:29:30|2881.38|2881.38|2881.27|2881.27|2881.38|2881.38|2881.27|2881.27|0
1639657780000|2021-12-16 12:29:40|2881.12|2881.12|2881.2|2881.2|2881.33|2881.33|2881.12|2881.12|0
1639657790000|2021-12-16 12:29:50|2881.26|2881.26|2881.39|2881.39|2881.39|2881.39|2881.26|2881.26|0
1639657800000|2021-12-16 12:30:00|2881.58|2881.58|2881.94|2881.94|2881.94|2881.94|2881.58|2881.58|0
1639657810000|2021-12-16 12:30:10|2882.07|2882.07|2882.11|2882.11|2882.12|2882.12|2882.07|2882.07|0
1639657830000|2021-12-16 12:30:30|2882.17|2882.17|2882.17|2882.17|2882.17|2882.17|2882.17|2882.17|0
1639657840000|2021-12-16 12:30:40|2882.24|2882.24|2882.24|2882.24|2882.24|2882.24|2882.24|2882.24|0
1639657850000|2021-12-16 12:30:50|2882.25|2882.25|2882.95|2882.95|2882.95|2882.95|2882.25|2882.25|0
1639657870000|2021-12-16 12:31:10|2882.84|2882.84|2882.84|2882.84|2882.84|2882.84|2882.84|2882.84|0
1639657900000|2021-12-16 12:31:40|2882.71|2882.71|2882.71|2882.71|2882.71|2882.71|2882.71|2882.71|0
1639657950000|2021-12-16 12:32:30|2882.59|2882.59|2882.61|2882.61|2882.61|2882.61|2882.59|2882.59|0
1639657980000|2021-12-16 12:33:00|2882.8|2882.8|2882.8|2882.8|2882.8|2882.8|2882.8|2882.8|0
1639657990000|2021-12-16 12:33:10|2883.2|2883.2|2883.22|2883.22|2883.22|2883.22|2883.13|2883.13|0
1639658000000|2021-12-16 12:33:20|2883.09|2883.09|2883.09|2883.09|2883.09|2883.09|2883.09|2883.09|0
1639658020000|2021-12-16 12:33:40|2883.21|2883.21|2883.21|2883.21|2883.21|2883.21|2883.21|2883.21|0
1639658030000|2021-12-16 12:33:50|2882.98|2882.98|2882.98|2882.98|2882.98|2882.98|2882.98|2882.98|0
1639658040000|2021-12-16 12:34:00|2883.1|2883.1|2883.19|2883.19|2883.21|2883.21|2883.1|2883.1|0
1639658050000|2021-12-16 12:34:10|2883.23|2883.23|2883.39|2883.39|2883.39|2883.39|2883.23|2883.23|0
1639658060000|2021-12-16 12:34:20|2883.34|2883.34|2883.34|2883.34|2883.34|2883.34|2883.34|2883.34|0
1639658070000|2021-12-16 12:34:30|2883.21|2883.21|2883.35|2883.35|2883.35|2883.35|2883.21|2883.21|0
1639658080000|2021-12-16 12:34:40|2883.47|2883.47|2883.47|2883.47|2883.47|2883.47|2883.47|2883.47|0
1639658110000|2021-12-16 12:35:10|2883.32|2883.32|2883.32|2883.32|2883.32|2883.32|2883.32|2883.32|0
1639658120000|2021-12-16 12:35:20|2883.47|2883.47|2883.47|2883.47|2883.47|2883.47|2883.47|2883.47|0
1639658130000|2021-12-16 12:35:30|2883.37|2883.37|2883.37|2883.37|2883.37|2883.37|2883.37|2883.37|0
1639658140000|2021-12-16 12:35:40|2883.41|2883.41|2883.83|2883.83|2883.83|2883.83|2883.41|2883.41|0
1639658150000|2021-12-16 12:35:50|2883.95|2883.95|2883.95|2883.95|2883.95|2883.95|2883.95|2883.95|0
1639658160000|2021-12-16 12:36:00|2883.66|2883.66|2883.66|2883.66|2883.66|2883.66|2883.66|2883.66|0
1639658180000|2021-12-16 12:36:20|2883.65|2883.65|2883.41|2883.41|2883.65|2883.65|2883.41|2883.41|0
1639658190000|2021-12-16 12:36:30|2883.39|2883.39|2883.46|2883.46|2883.46|2883.46|2883.36|2883.36|0
1639658210000|2021-12-16 12:36:50|2883.34|2883.34|2883.45|2883.45|2883.45|2883.45|2883.34|2883.34|0
1639658220000|2021-12-16 12:37:00|2883.73|2883.73|2883.93|2883.93|2884.02|2884.02|2883.45|2883.45|0
1639658250000|2021-12-16 12:37:30|2883.9|2883.9|2883.95|2883.95|2883.95|2883.95|2883.88|2883.88|0
1639658270000|2021-12-16 12:37:50|2884.01|2884.01|2883.81|2883.81|2884.01|2884.01|2883.81|2883.81|0
1639658280000|2021-12-16 12:38:00|2883.53|2883.53|2883.53|2883.53|2883.53|2883.53|2883.53|2883.53|0
1639658300000|2021-12-16 12:38:20|2883.46|2883.46|2883.46|2883.46|2883.46|2883.46|2883.46|2883.46|0
1639658310000|2021-12-16 12:38:30|2883.43|2883.43|2883.43|2883.43|2883.43|2883.43|2883.43|2883.43|0
1639658320000|2021-12-16 12:38:40|2883.3|2883.3|2883.16|2883.16|2883.43|2883.43|2883.16|2883.16|0
1639658340000|2021-12-16 12:39:00|2883.1|2883.1|2883.1|2883.1|2883.1|2883.1|2883.1|2883.1|0
1639658360000|2021-12-16 12:39:20|2883.31|2883.31|2883.31|2883.31|2883.31|2883.31|2883.31|2883.31|0
1639658380000|2021-12-16 12:39:40|2883.27|2883.27|2883.27|2883.27|2883.27|2883.27|2883.27|2883.27|0
1639658390000|2021-12-16 12:39:50|2883.38|2883.38|2883.38|2883.38|2883.38|2883.38|2883.38|2883.38|0
1639658400000|2021-12-16 12:40:00|2883.35|2883.35|2883.34|2883.34|2883.35|2883.35|2883.34|2883.34|0
1639658410000|2021-12-16 12:40:10|2883.07|2883.07|2883.65|2883.65|2883.72|2883.72|2883.07|2883.07|0
1639658430000|2021-12-16 12:40:30|2883.78|2883.78|2883.98|2883.98|2883.98|2883.98|2883.78|2883.78|0
1639658450000|2021-12-16 12:40:50|2884.09|2884.09|2884.09|2884.09|2884.09|2884.09|2884.09|2884.09|0
1639658460000|2021-12-16 12:41:00|2883.98|2883.98|2883.98|2883.98|2883.98|2883.98|2883.98|2883.98|0
1639658470000|2021-12-16 12:41:10|2884.04|2884.04|2883.86|2883.86|2884.1|2884.1|2883.86|2883.86|0
1639658480000|2021-12-16 12:41:20|2883.9|2883.9|2884.03|2884.03|2884.03|2884.03|2883.9|2883.9|0
1639658520000|2021-12-16 12:42:00|2883.9|2883.9|2883.9|2883.9|2883.9|2883.9|2883.9|2883.9|0
1639658530000|2021-12-16 12:42:10|2884|2884|2884|2884|2884|2884|2884|2884|0
1639658540000|2021-12-16 12:42:20|2884.32|2884.32|2884.32|2884.32|2884.32|2884.32|2884.32|2884.32|0
1639658560000|2021-12-16 12:42:40|2884.39|2884.39|2884.39|2884.39|2884.39|2884.39|2884.39|2884.39|0
1639658590000|2021-12-16 12:43:10|2884.24|2884.24|2884.24|2884.24|2884.24|2884.24|2884.24|2884.24|0
1639658600000|2021-12-16 12:43:20|2884.16|2884.16|2884.18|2884.18|2884.18|2884.18|2884.14|2884.14|0
1639658610000|2021-12-16 12:43:30|2884.24|2884.24|2884.24|2884.24|2884.24|2884.24|2884.24|2884.24|0
1639658630000|2021-12-16 12:43:50|2883.94|2883.94|2883.94|2883.94|2883.94|2883.94|2883.94|2883.94|0
1639658650000|2021-12-16 12:44:10|2883.82|2883.82|2883.76|2883.76|2883.82|2883.82|2883.76|2883.76|0
1639658670000|2021-12-16 12:44:30|2883.83|2883.83|2883.47|2883.47|2883.83|2883.83|2883.47|2883.47|0
1639658680000|2021-12-16 12:44:40|2883.43|2883.43|2883.13|2883.13|2883.63|2883.63|2883.13|2883.13|0
1639658690000|2021-12-16 12:44:50|2883.2|2883.2|2883.32|2883.32|2883.32|2883.32|2883.2|2883.2|0
1639658700000|2021-12-16 12:45:00|2883.44|2883.44|2883.28|2883.28|2883.44|2883.44|2883.21|2883.21|0
1639658710000|2021-12-16 12:45:10|2883.01|2883.01|2883.01|2883.01|2883.01|2883.01|2883.01|2883.01|0
1639658720000|2021-12-16 12:45:20|2882.95|2882.95|2883.09|2883.09|2883.09|2883.09|2882.95|2882.95|0
1639658730000|2021-12-16 12:45:30|2883.04|2883.04|2883.51|2883.51|2883.51|2883.51|2883.04|2883.04|0
1639658750000|2021-12-16 12:45:50|2883.57|2883.57|2883.5|2883.5|2883.57|2883.57|2883.5|2883.5|0
1639658760000|2021-12-16 12:46:00|2883.37|2883.37|2883.18|2883.18|2883.37|2883.37|2882.87|2882.87|0
1639658770000|2021-12-16 12:46:10|2883.11|2883.11|2883.78|2883.78|2883.78|2883.78|2883.11|2883.11|0
1639658780000|2021-12-16 12:46:20|2883.85|2883.85|2883.85|2883.85|2883.85|2883.85|2883.85|2883.85|0
1639658800000|2021-12-16 12:46:40|2883.79|2883.79|2883.79|2883.79|2883.79|2883.79|2883.79|2883.79|0
1639658810000|2021-12-16 12:46:50|2883.72|2883.72|2883.72|2883.72|2883.72|2883.72|2883.72|2883.72|0
1639658820000|2021-12-16 12:47:00|2883.86|2883.86|2883.85|2883.85|2883.99|2883.99|2883.85|2883.85|0
1639658830000|2021-12-16 12:47:10|2883.56|2883.56|2883.56|2883.56|2883.56|2883.56|2883.56|2883.56|0
1639658850000|2021-12-16 12:47:30|2883.79|2883.79|2883.73|2883.73|2883.79|2883.79|2883.73|2883.73|0
1639658870000|2021-12-16 12:47:50|2883.8|2883.8|2883.8|2883.8|2883.8|2883.8|2883.8|2883.8|0
1639658890000|2021-12-16 12:48:10|2883.9|2883.9|2883.61|2883.61|2883.9|2883.9|2883.61|2883.61|0
1639658900000|2021-12-16 12:48:20|2883.64|2883.64|2883.63|2883.63|2883.64|2883.64|2883.56|2883.56|0
1639658910000|2021-12-16 12:48:30|2883.7|2883.7|2883.58|2883.58|2883.7|2883.7|2883.47|2883.47|0
1639658920000|2021-12-16 12:48:40|2883.53|2883.53|2883.7|2883.7|2883.7|2883.7|2883.41|2883.41|0
1639658930000|2021-12-16 12:48:50|2883.41|2883.41|2883.28|2883.28|2883.41|2883.41|2883.28|2883.28|0
1639658940000|2021-12-16 12:49:00|2883.27|2883.27|2883.33|2883.33|2883.33|2883.33|2883.27|2883.27|0
1639658950000|2021-12-16 12:49:10|2883.48|2883.48|2883.69|2883.69|2883.69|2883.69|2883.48|2883.48|0
1639658960000|2021-12-16 12:49:20|2883.39|2883.39|2883.37|2883.37|2883.39|2883.39|2883.36|2883.36|0
1639658970000|2021-12-16 12:49:30|2883.51|2883.51|2883.23|2883.23|2883.8|2883.8|2883.23|2883.23|0
1639659000000|2021-12-16 12:50:00|2882.96|2882.96|2882.86|2882.86|2882.96|2882.96|2882.86|2882.86|0
1639659010000|2021-12-16 12:50:10|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|0
1639659020000|2021-12-16 12:50:20|2882.67|2882.67|2882.67|2882.67|2882.67|2882.67|2882.67|2882.67|0
1639659040000|2021-12-16 12:50:40|2882.45|2882.45|2882.73|2882.73|2882.79|2882.79|2882.45|2882.45|0
1639659060000|2021-12-16 12:51:00|2882.6|2882.6|2882.77|2882.77|2882.85|2882.85|2882.6|2882.6|0
1639659070000|2021-12-16 12:51:10|2882.71|2882.71|2882.69|2882.69|2882.71|2882.71|2882.69|2882.69|0
1639659080000|2021-12-16 12:51:20|2882.63|2882.63|2882.63|2882.63|2882.63|2882.63|2882.63|2882.63|0
1639659100000|2021-12-16 12:51:40|2882.77|2882.77|2883|2883|2883|2883|2882.66|2882.66|0
1639659110000|2021-12-16 12:51:50|2883.04|2883.04|2882.98|2882.98|2883.04|2883.04|2882.98|2882.98|0
1639659120000|2021-12-16 12:52:00|2882.91|2882.91|2883|2883|2883.03|2883.03|2882.91|2882.91|0
1639659140000|2021-12-16 12:52:20|2882.86|2882.86|2882.92|2882.92|2882.92|2882.92|2882.86|2882.86|0
1639659160000|2021-12-16 12:52:40|2882.88|2882.88|2882.88|2882.88|2882.88|2882.88|2882.88|2882.88|0
1639659170000|2021-12-16 12:52:50|2882.83|2882.83|2882.48|2882.48|2882.83|2882.83|2882.48|2882.48|0
1639659180000|2021-12-16 12:53:00|2882.55|2882.55|2882.39|2882.39|2882.62|2882.62|2882.39|2882.39|0
1639659200000|2021-12-16 12:53:20|2882.08|2882.08|2882.08|2882.08|2882.08|2882.08|2882.08|2882.08|0
1639659210000|2021-12-16 12:53:30|2881.64|2881.64|2881.64|2881.64|2881.64|2881.64|2881.64|2881.64|0
1639659220000|2021-12-16 12:53:40|2881.44|2881.44|2881.44|2881.44|2881.51|2881.51|2881.44|2881.44|0
1639659230000|2021-12-16 12:53:50|2881.37|2881.37|2881.37|2881.37|2881.37|2881.37|2881.37|2881.37|0
1639659240000|2021-12-16 12:54:00|2881.44|2881.44|2881.34|2881.34|2881.44|2881.44|2881.34|2881.34|0
1639659250000|2021-12-16 12:54:10|2881.21|2881.21|2881.5|2881.5|2881.5|2881.5|2881.21|2881.21|0
1639659260000|2021-12-16 12:54:20|2881.65|2881.65|2881.81|2881.81|2882.1|2882.1|2881.65|2881.65|0
1639659270000|2021-12-16 12:54:30|2881.94|2881.94|2881.63|2881.63|2881.94|2881.94|2881.63|2881.63|0
1639659280000|2021-12-16 12:54:40|2881.7|2881.7|2881.7|2881.7|2881.7|2881.7|2881.7|2881.7|0
1639659300000|2021-12-16 12:55:00|2881.76|2881.76|2881.71|2881.71|2881.83|2881.83|2881.71|2881.71|0
1639659330000|2021-12-16 12:55:30|2881.78|2881.78|2881.78|2881.78|2881.78|2881.78|2881.78|2881.78|0
1639659340000|2021-12-16 12:55:40|2881.79|2881.79|2881.81|2881.81|2881.81|2881.81|2881.79|2881.79|0
1639659350000|2021-12-16 12:55:50|2881.87|2881.87|2881.81|2881.81|2881.87|2881.87|2881.81|2881.81|0
1639659360000|2021-12-16 12:56:00|2881.74|2881.74|2881.89|2881.89|2881.89|2881.89|2881.74|2881.74|0
1639659400000|2021-12-16 12:56:40|2882.11|2882.11|2882.13|2882.13|2882.13|2882.13|2882.11|2882.11|0
1639659410000|2021-12-16 12:56:50|2882.33|2882.33|2882.24|2882.24|2882.33|2882.33|2882.21|2882.21|0
1639659420000|2021-12-16 12:57:00|2882.29|2882.29|2882.16|2882.16|2882.29|2882.29|2882.16|2882.16|0
1639659430000|2021-12-16 12:57:10|2882.1|2882.1|2882.08|2882.08|2882.1|2882.1|2882.08|2882.08|0
1639659450000|2021-12-16 12:57:30|2881.96|2881.96|2881.96|2881.96|2881.96|2881.96|2881.96|2881.96|0
1639659460000|2021-12-16 12:57:40|2881.88|2881.88|2881.88|2881.88|2881.88|2881.88|2881.88|2881.88|0
1639659470000|2021-12-16 12:57:50|2881.78|2881.78|2882.72|2882.72|2882.72|2882.72|2881.78|2881.78|0
1639659490000|2021-12-16 12:58:10|2882.84|2882.84|2882.84|2882.84|2882.84|2882.84|2882.84|2882.84|0
1639659510000|2021-12-16 12:58:30|2882.72|2882.72|2882.43|2882.43|2882.72|2882.72|2882.43|2882.43|0
1639659530000|2021-12-16 12:58:50|2882.44|2882.44|2882.5|2882.5|2882.5|2882.5|2882.44|2882.44|0
1639659540000|2021-12-16 12:59:00|2882.37|2882.37|2882.37|2882.37|2882.37|2882.37|2882.27|2882.27|0
1639659550000|2021-12-16 12:59:10|2882.33|2882.33|2882.23|2882.23|2882.33|2882.33|2882.23|2882.23|0
1639659570000|2021-12-16 12:59:30|2882.08|2882.08|2882.08|2882.08|2882.08|2882.08|2882.08|2882.08|0
1639659590000|2021-12-16 12:59:50|2882.02|2882.02|2882.02|2882.02|2882.02|2882.02|2882.02|2882.02|0
1639659600000|2021-12-16 13:00:00|2881.96|2881.96|2881.74|2881.74|2881.96|2881.96|2881.74|2881.74|0
1639659610000|2021-12-16 13:00:10|2881.76|2881.76|2881.76|2881.76|2881.76|2881.76|2881.76|2881.76|0
1639659620000|2021-12-16 13:00:20|2881.7|2881.7|2881.64|2881.64|2881.7|2881.7|2881.64|2881.64|0
1639659640000|2021-12-16 13:00:40|2881.78|2881.78|2881.89|2881.89|2881.89|2881.89|2881.54|2881.54|0
1639659660000|2021-12-16 13:01:00|2881.92|2881.92|2881.92|2881.92|2881.92|2881.92|2881.92|2881.92|0
1639659670000|2021-12-16 13:01:10|2882.04|2882.04|2882.11|2882.11|2882.11|2882.11|2881.99|2881.99|0
1639659680000|2021-12-16 13:01:20|2882.18|2882.18|2882.18|2882.18|2882.18|2882.18|2882.18|2882.18|0
1639659690000|2021-12-16 13:01:30|2881.89|2881.89|2881.23|2881.23|2881.89|2881.89|2881.17|2881.17|0
1639659700000|2021-12-16 13:01:40|2881.53|2881.53|2881.53|2881.53|2881.53|2881.53|2881.53|2881.53|0
1639659710000|2021-12-16 13:01:50|2881.59|2881.59|2881.65|2881.65|2881.65|2881.65|2881.59|2881.59|0
1639659720000|2021-12-16 13:02:00|2881.55|2881.55|2881.55|2881.55|2881.55|2881.55|2881.55|2881.55|0
1639659730000|2021-12-16 13:02:10|2881.59|2881.59|2881.57|2881.57|2881.59|2881.59|2881.57|2881.57|0
1639659750000|2021-12-16 13:02:30|2881.7|2881.7|2881.64|2881.64|2881.7|2881.7|2881.64|2881.64|0
1639659770000|2021-12-16 13:02:50|2881.71|2881.71|2881.71|2881.71|2881.71|2881.71|2881.71|2881.71|0
1639659800000|2021-12-16 13:03:20|2881.64|2881.64|2881.64|2881.64|2881.64|2881.64|2881.64|2881.64|0
1639659820000|2021-12-16 13:03:40|2881.93|2881.93|2881.93|2881.93|2881.93|2881.93|2881.64|2881.64|0
1639659830000|2021-12-16 13:03:50|2881.87|2881.87|2881.7|2881.7|2881.87|2881.87|2881.46|2881.46|0
1639659840000|2021-12-16 13:04:00|2881.85|2881.85|2881.81|2881.81|2881.85|2881.85|2881.79|2881.79|0
1639659850000|2021-12-16 13:04:10|2882.11|2882.11|2882.25|2882.25|2882.25|2882.25|2882.11|2882.11|0
1639659860000|2021-12-16 13:04:20|2882.27|2882.27|2882.29|2882.29|2882.29|2882.29|2882.27|2882.27|0
1639659870000|2021-12-16 13:04:30|2882.33|2882.33|2882.48|2882.48|2882.48|2882.48|2882.33|2882.33|0
1639659880000|2021-12-16 13:04:40|2882.54|2882.54|2882.67|2882.67|2882.67|2882.67|2882.54|2882.54|0
1639659890000|2021-12-16 13:04:50|2882.79|2882.79|2882.9|2882.9|2882.9|2882.9|2882.78|2882.78|0
1639659910000|2021-12-16 13:05:10|2883.19|2883.19|2882.9|2882.9|2883.19|2883.19|2882.9|2882.9|0
1639659930000|2021-12-16 13:05:30|2883.02|2883.02|2883.14|2883.14|2883.14|2883.14|2883.02|2883.02|0
1639659950000|2021-12-16 13:05:50|2883.21|2883.21|2883.21|2883.21|2883.21|2883.21|2883.21|2883.21|0
1639659970000|2021-12-16 13:06:10|2883.51|2883.51|2883.63|2883.63|2883.68|2883.68|2883.39|2883.39|0
1639659980000|2021-12-16 13:06:20|2883.68|2883.68|2883.68|2883.68|2883.68|2883.68|2883.68|2883.68|0
1639660000000|2021-12-16 13:06:40|2883.58|2883.58|2883.43|2883.43|2883.58|2883.58|2883.43|2883.43|0
1639660010000|2021-12-16 13:06:50|2883.5|2883.5|2883.5|2883.5|2883.5|2883.5|2883.5|2883.5|0
1639660020000|2021-12-16 13:07:00|2883.27|2883.27|2883.53|2883.53|2883.53|2883.53|2883.27|2883.27|0
1639660030000|2021-12-16 13:07:10|2883.43|2883.43|2883.43|2883.43|2883.43|2883.43|2883.43|2883.43|0
1639660060000|2021-12-16 13:07:40|2883.36|2883.36|2883.23|2883.23|2883.36|2883.36|2883.09|2883.09|0
1639660100000|2021-12-16 13:08:20|2883.16|2883.16|2883.16|2883.16|2883.16|2883.16|2883.16|2883.16|0
1639660110000|2021-12-16 13:08:30|2883.09|2883.09|2883.09|2883.09|2883.09|2883.09|2883.09|2883.09|0
1639660140000|2021-12-16 13:09:00|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|0
1639660150000|2021-12-16 13:09:10|2883.08|2883.08|2883.04|2883.04|2883.08|2883.08|2883.04|2883.04|0
1639660160000|2021-12-16 13:09:20|2882.79|2882.79|2882.52|2882.52|2882.79|2882.79|2882.52|2882.52|0
1639660180000|2021-12-16 13:09:40|2882.41|2882.41|2882.24|2882.24|2882.41|2882.41|2882.24|2882.24|0
1639660200000|2021-12-16 13:10:00|2882.12|2882.12|2882.01|2882.01|2882.12|2882.12|2882.01|2882.01|0
1639660210000|2021-12-16 13:10:10|2881.97|2881.97|2881.92|2881.92|2881.97|2881.97|2881.92|2881.92|0
1639660220000|2021-12-16 13:10:20|2881.94|2881.94|2881.6|2881.6|2881.94|2881.94|2881.6|2881.6|0
1639660230000|2021-12-16 13:10:30|2881.73|2881.73|2881.73|2881.73|2881.73|2881.73|2881.73|2881.73|0
1639660240000|2021-12-16 13:10:40|2881.59|2881.59|2881.37|2881.37|2881.59|2881.59|2881.37|2881.37|0
1639660260000|2021-12-16 13:11:00|2881.52|2881.52|2881.18|2881.18|2881.52|2881.52|2881.18|2881.18|0
1639660280000|2021-12-16 13:11:20|2881.11|2881.11|2880.92|2880.92|2881.11|2881.11|2880.92|2880.92|0
1639660300000|2021-12-16 13:11:40|2880.81|2880.81|2880.48|2880.48|2880.81|2880.81|2880.48|2880.48|0
1639660310000|2021-12-16 13:11:50|2880.42|2880.42|2880.72|2880.72|2880.72|2880.72|2880.35|2880.35|0
1639660320000|2021-12-16 13:12:00|2880.78|2880.78|2880.84|2880.84|2880.84|2880.84|2880.78|2880.78|0
1639660330000|2021-12-16 13:12:10|2880.87|2880.87|2880.77|2880.77|2880.87|2880.87|2880.77|2880.77|0
1639660340000|2021-12-16 13:12:20|2880.87|2880.87|2880.98|2880.98|2880.98|2880.98|2880.87|2880.87|0
1639660380000|2021-12-16 13:13:00|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|0
1639660420000|2021-12-16 13:13:40|2880.79|2880.79|2880.79|2880.79|2880.79|2880.79|2880.79|2880.79|0
1639660440000|2021-12-16 13:14:00|2880.6|2880.6|2880.78|2880.78|2880.78|2880.78|2880.6|2880.6|0
1639660450000|2021-12-16 13:14:10|2880.85|2880.85|2880.97|2880.97|2880.97|2880.97|2880.85|2880.85|0
1639660480000|2021-12-16 13:14:40|2880.91|2880.91|2880.86|2880.86|2880.91|2880.91|2880.86|2880.86|0
1639660490000|2021-12-16 13:14:50|2880.99|2880.99|2880.95|2880.95|2880.99|2880.99|2880.95|2880.95|0
1639660500000|2021-12-16 13:15:00|2880.8|2880.8|2880.67|2880.67|2880.8|2880.8|2880.67|2880.67|0
1639660510000|2021-12-16 13:15:10|2880.34|2880.34|2880.34|2880.34|2880.34|2880.34|2880.34|2880.34|0
1639660520000|2021-12-16 13:15:20|2880.33|2880.33|2880.44|2880.44|2880.44|2880.44|2879.89|2879.89|0
1639660530000|2021-12-16 13:15:30|2880.18|2880.18|2880.18|2880.18|2880.18|2880.18|2880.18|2880.18|0
1639660540000|2021-12-16 13:15:40|2880.28|2880.28|2880.08|2880.08|2880.28|2880.28|2880.08|2880.08|0
1639660550000|2021-12-16 13:15:50|2879.92|2879.92|2880.05|2880.05|2880.05|2880.05|2879.92|2879.92|0
1639660560000|2021-12-16 13:16:00|2879.94|2879.94|2879.69|2879.69|2879.94|2879.94|2879.69|2879.69|0
1639660570000|2021-12-16 13:16:10|2879.63|2879.63|2879.63|2879.63|2879.63|2879.63|2879.63|2879.63|0
1639660580000|2021-12-16 13:16:20|2879.51|2879.51|2879.51|2879.51|2879.51|2879.51|2879.51|2879.51|0
1639660590000|2021-12-16 13:16:30|2879.39|2879.39|2879.41|2879.41|2879.41|2879.41|2879.33|2879.33|0
1639660610000|2021-12-16 13:16:50|2879.12|2879.12|2879.12|2879.12|2879.12|2879.12|2879.12|2879.12|0
1639660620000|2021-12-16 13:17:00|2878.98|2878.98|2878.94|2878.94|2878.98|2878.98|2878.94|2878.94|0
1639660640000|2021-12-16 13:17:20|2879.23|2879.23|2879.23|2879.23|2879.23|2879.23|2879.23|2879.23|0
1639660650000|2021-12-16 13:17:30|2879.46|2879.46|2879.34|2879.34|2879.46|2879.46|2879.23|2879.23|0
1639660660000|2021-12-16 13:17:40|2879.48|2879.48|2879.66|2879.66|2879.66|2879.66|2879.48|2879.48|0
1639660680000|2021-12-16 13:18:00|2879.81|2879.81|2879.8|2879.8|2879.91|2879.91|2879.8|2879.8|0
1639660690000|2021-12-16 13:18:10|2879.85|2879.85|2879.7|2879.7|2879.85|2879.85|2879.7|2879.7|0
1639660710000|2021-12-16 13:18:30|2879.6|2879.6|2879.58|2879.58|2879.6|2879.6|2879.58|2879.58|0
1639660720000|2021-12-16 13:18:40|2879.66|2879.66|2879.66|2879.66|2879.66|2879.66|2879.66|2879.66|0
1639660740000|2021-12-16 13:19:00|2879.62|2879.62|2879.27|2879.27|2879.62|2879.62|2879.24|2879.24|0
1639660750000|2021-12-16 13:19:10|2879.34|2879.34|2879.47|2879.47|2879.47|2879.47|2879.34|2879.34|0
1639660780000|2021-12-16 13:19:40|2879.67|2879.67|2879.67|2879.67|2879.67|2879.67|2879.67|2879.67|0
1639660790000|2021-12-16 13:19:50|2879.77|2879.77|2880.58|2880.58|2880.63|2880.63|2879.77|2879.77|0
1639660800000|2021-12-16 13:20:00|2880.64|2880.64|2881.57|2881.57|2881.57|2881.57|2880.64|2880.64|0
1639660810000|2021-12-16 13:20:10|2881.68|2881.68|2881.68|2881.68|2881.68|2881.68|2881.68|2881.68|0
1639660830000|2021-12-16 13:20:30|2881.76|2881.76|2881.76|2881.76|2881.76|2881.76|2881.76|2881.76|0
1639660840000|2021-12-16 13:20:40|2881.7|2881.7|2881.7|2881.7|2881.7|2881.7|2881.7|2881.7|0
1639660850000|2021-12-16 13:20:50|2881.75|2881.75|2881.75|2881.75|2881.75|2881.75|2881.75|2881.75|0
1639660860000|2021-12-16 13:21:00|2882.12|2882.12|2882.24|2882.24|2882.24|2882.24|2882.12|2882.12|0
1639660870000|2021-12-16 13:21:10|2882.7|2882.7|2882.35|2882.35|2882.7|2882.7|2882.35|2882.35|0
1639660880000|2021-12-16 13:21:20|2882.29|2882.29|2882.36|2882.36|2882.36|2882.36|2882.29|2882.29|0
1639660890000|2021-12-16 13:21:30|2882.29|2882.29|2882.25|2882.25|2882.29|2882.29|2882.19|2882.19|0
1639660920000|2021-12-16 13:22:00|2882.37|2882.37|2882.37|2882.37|2882.37|2882.37|2882.37|2882.37|0
1639660940000|2021-12-16 13:22:20|2882.43|2882.43|2882.43|2882.43|2882.43|2882.43|2882.43|2882.43|0
1639660960000|2021-12-16 13:22:40|2882.57|2882.57|2882.57|2882.57|2882.57|2882.57|2882.57|2882.57|0
1639660970000|2021-12-16 13:22:50|2882.71|2882.71|2882.6|2882.6|2882.94|2882.94|2882.49|2882.49|0
1639660980000|2021-12-16 13:23:00|2882.89|2882.89|2882.71|2882.71|2883|2883|2882.6|2882.6|0
1639660990000|2021-12-16 13:23:10|2882.84|2882.84|2882.84|2882.84|2882.84|2882.84|2882.84|2882.84|0
1639661000000|2021-12-16 13:23:20|2882.98|2882.98|2882.91|2882.91|2882.98|2882.98|2882.91|2882.91|0
1639661020000|2021-12-16 13:23:40|2882.84|2882.84|2882.84|2882.84|2882.84|2882.84|2882.84|2882.84|0
1639661030000|2021-12-16 13:23:50|2882.96|2882.96|2883.09|2883.09|2883.09|2883.09|2882.96|2882.96|0
1639661040000|2021-12-16 13:24:00|2883.15|2883.15|2883.17|2883.17|2883.22|2883.22|2883.15|2883.15|0
1639661060000|2021-12-16 13:24:20|2883.24|2883.24|2883.51|2883.51|2883.58|2883.58|2883.24|2883.24|0
1639661070000|2021-12-16 13:24:30|2883.66|2883.66|2883.69|2883.69|2883.69|2883.69|2883.66|2883.66|0
1639661080000|2021-12-16 13:24:40|2883.73|2883.73|2883.73|2883.73|2883.73|2883.73|2883.73|2883.73|0
1639661090000|2021-12-16 13:24:50|2883.79|2883.79|2883.85|2883.85|2883.85|2883.85|2883.79|2883.79|0
1639661100000|2021-12-16 13:25:00|2883.9|2883.9|2883.94|2883.94|2883.94|2883.94|2883.87|2883.87|0
1639661110000|2021-12-16 13:25:10|2883.99|2883.99|2883.96|2883.96|2884.02|2884.02|2883.96|2883.96|0
1639661120000|2021-12-16 13:25:20|2883.94|2883.94|2883.94|2883.94|2883.94|2883.94|2883.94|2883.94|0
1639661140000|2021-12-16 13:25:40|2883.92|2883.92|2883.98|2883.98|2883.98|2883.98|2883.92|2883.92|0
1639661160000|2021-12-16 13:26:00|2883.88|2883.88|2883.44|2883.44|2883.88|2883.88|2883.44|2883.44|0
1639661170000|2021-12-16 13:26:10|2883.29|2883.29|2883.1|2883.1|2883.29|2883.29|2883.08|2883.08|0
1639661180000|2021-12-16 13:26:20|2883.21|2883.21|2883.21|2883.21|2883.21|2883.21|2883.21|2883.21|0
1639661190000|2021-12-16 13:26:30|2883|2883|2882.94|2882.94|2883|2883|2882.94|2882.94|0
1639661200000|2021-12-16 13:26:40|2883|2883|2882.84|2882.84|2883|2883|2882.84|2882.84|0
1639661210000|2021-12-16 13:26:50|2882.72|2882.72|2882.72|2882.72|2882.72|2882.72|2882.72|2882.72|0
1639661230000|2021-12-16 13:27:10|2882.57|2882.57|2882.57|2882.57|2882.57|2882.57|2882.57|2882.57|0
1639661240000|2021-12-16 13:27:20|2882.69|2882.69|2882.69|2882.69|2882.69|2882.69|2882.69|2882.69|0
1639661260000|2021-12-16 13:27:40|2882.74|2882.74|2882.74|2882.74|2882.74|2882.74|2882.74|2882.74|0
1639661290000|2021-12-16 13:28:10|2882.8|2882.8|2882.8|2882.8|2882.8|2882.8|2882.8|2882.8|0
1639661300000|2021-12-16 13:28:20|2882.69|2882.69|2882.75|2882.75|2882.75|2882.75|2882.69|2882.69|0
1639661310000|2021-12-16 13:28:30|2882.63|2882.63|2882.63|2882.63|2882.63|2882.63|2882.35|2882.35|0
1639661320000|2021-12-16 13:28:40|2882.62|2882.62|2882.65|2882.65|2882.65|2882.65|2882.62|2882.62|0
1639661330000|2021-12-16 13:28:50|2882.6|2882.6|2882.66|2882.66|2882.66|2882.66|2882.6|2882.6|0
1639661340000|2021-12-16 13:29:00|2882.81|2882.81|2882.81|2882.81|2882.81|2882.81|2882.81|2882.81|0
1639661360000|2021-12-16 13:29:20|2882.79|2882.79|2882.86|2882.86|2882.86|2882.86|2882.73|2882.73|0
1639661370000|2021-12-16 13:29:30|2882.63|2882.63|2882.52|2882.52|2882.63|2882.63|2882.52|2882.52|0
1639661380000|2021-12-16 13:29:40|2882.57|2882.57|2882.57|2882.57|2882.57|2882.57|2882.57|2882.57|0
1639661390000|2021-12-16 13:29:50|2882.68|2882.68|2882.48|2882.48|2882.81|2882.81|2882.48|2882.48|0
1639661420000|2021-12-16 13:30:20|2882.41|2882.41|2882.41|2882.41|2882.41|2882.41|2882.41|2882.41|0
1639661430000|2021-12-16 13:30:30|2882.48|2882.48|2882.58|2882.58|2882.58|2882.58|2882.48|2882.48|0
1639661440000|2021-12-16 13:30:40|2882.65|2882.65|2882.41|2882.41|2882.65|2882.65|2882.41|2882.41|0
1639661450000|2021-12-16 13:30:50|2882.31|2882.31|2882.45|2882.45|2882.45|2882.45|2882.31|2882.31|0
1639661460000|2021-12-16 13:31:00|2882.79|2882.79|2882.68|2882.68|2882.79|2882.79|2882.68|2882.68|0
1639661470000|2021-12-16 13:31:10|2882.82|2882.82|2882.68|2882.68|2882.82|2882.82|2882.68|2882.68|0
1639661480000|2021-12-16 13:31:20|2882.65|2882.65|2882.65|2882.65|2882.65|2882.65|2882.65|2882.65|0
1639661500000|2021-12-16 13:31:40|2882.8|2882.8|2882.66|2882.66|2882.8|2882.8|2882.51|2882.51|0
1639661510000|2021-12-16 13:31:50|2882.79|2882.79|2882.59|2882.59|2882.79|2882.79|2882.59|2882.59|0
1639661520000|2021-12-16 13:32:00|2882.65|2882.65|2882.29|2882.29|2882.65|2882.65|2882.29|2882.29|0
1639661540000|2021-12-16 13:32:20|2882.23|2882.23|2882.2|2882.2|2882.36|2882.36|2882.2|2882.2|0
1639661560000|2021-12-16 13:32:40|2882.13|2882.13|2882.13|2882.13|2882.13|2882.13|2882.13|2882.13|0
1639661570000|2021-12-16 13:32:50|2882|2882|2881.88|2881.88|2882|2882|2881.88|2881.88|0
1639661590000|2021-12-16 13:33:10|2881.63|2881.63|2881.63|2881.63|2881.63|2881.63|2881.63|2881.63|0
1639661600000|2021-12-16 13:33:20|2881.5|2881.5|2881.63|2881.63|2881.63|2881.63|2881.5|2881.5|0
1639661610000|2021-12-16 13:33:30|2881.69|2881.69|2881.69|2881.69|2881.69|2881.69|2881.69|2881.69|0
1639661630000|2021-12-16 13:33:50|2881.44|2881.44|2881.44|2881.44|2881.44|2881.44|2881.44|2881.44|0
1639661660000|2021-12-16 13:34:20|2881.3|2881.3|2880.72|2880.72|2881.3|2881.3|2880.72|2880.72|0
1639661690000|2021-12-16 13:34:50|2880.6|2880.6|2880.3|2880.3|2880.6|2880.6|2880.3|2880.3|0
1639661710000|2021-12-16 13:35:10|2880.59|2880.59|2880.3|2880.3|2880.59|2880.59|2880.3|2880.3|0
1639661720000|2021-12-16 13:35:20|2879.96|2879.96|2879.59|2879.59|2880.26|2880.26|2879.59|2879.59|0
1639661730000|2021-12-16 13:35:30|2879.7|2879.7|2879.41|2879.41|2879.7|2879.7|2879.41|2879.41|0
1639661740000|2021-12-16 13:35:40|2879.3|2879.3|2879.47|2879.47|2879.59|2879.59|2879.3|2879.3|0
1639661750000|2021-12-16 13:35:50|2879.53|2879.53|2879.53|2879.53|2879.53|2879.53|2879.53|2879.53|0
1639661770000|2021-12-16 13:36:10|2879.42|2879.42|2879.42|2879.42|2879.42|2879.42|2879.42|2879.42|0
1639661780000|2021-12-16 13:36:20|2879.11|2879.11|2879.06|2879.06|2879.11|2879.11|2879.06|2879.06|0
1639661800000|2021-12-16 13:36:40|2879.34|2879.34|2879.06|2879.06|2879.34|2879.34|2879.06|2879.06|0
1639661810000|2021-12-16 13:36:50|2879.1|2879.1|2879.05|2879.05|2879.1|2879.1|2878.98|2878.98|0
1639661820000|2021-12-16 13:37:00|2878.93|2878.93|2878.82|2878.82|2878.95|2878.95|2878.82|2878.82|0
1639661830000|2021-12-16 13:37:10|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|0
1639661840000|2021-12-16 13:37:20|2878.7|2878.7|2878.7|2878.7|2878.7|2878.7|2878.7|2878.7|0
1639661850000|2021-12-16 13:37:30|2878.57|2878.57|2878.64|2878.64|2878.64|2878.64|2878.57|2878.57|0
1639661880000|2021-12-16 13:38:00|2878.84|2878.84|2879.26|2879.26|2879.26|2879.26|2878.84|2878.84|0
1639661890000|2021-12-16 13:38:10|2879.32|2879.32|2879.61|2879.61|2879.61|2879.61|2879.32|2879.32|0
1639661900000|2021-12-16 13:38:20|2879.67|2879.67|2879.6|2879.6|2879.67|2879.67|2879.6|2879.6|0
1639661940000|2021-12-16 13:39:00|2879.73|2879.73|2879.73|2879.73|2879.73|2879.73|2879.73|2879.73|0
1639661950000|2021-12-16 13:39:10|2879.86|2879.86|2879.89|2879.89|2880.15|2880.15|2879.86|2879.86|0
1639661960000|2021-12-16 13:39:20|2880.13|2880.13|2880.24|2880.24|2880.24|2880.24|2880.13|2880.13|0
1639661990000|2021-12-16 13:39:50|2880.31|2880.31|2880.25|2880.25|2880.31|2880.31|2880.25|2880.25|0
1639662000000|2021-12-16 13:40:00|2880.37|2880.37|2880.37|2880.37|2880.37|2880.37|2880.37|2880.37|0
1639662010000|2021-12-16 13:40:10|2880.65|2880.65|2880.37|2880.37|2880.65|2880.65|2880.37|2880.37|0
1639662030000|2021-12-16 13:40:30|2880.22|2880.22|2879.62|2879.62|2880.22|2880.22|2879.62|2879.62|0
1639662050000|2021-12-16 13:40:50|2879.74|2879.74|2879.74|2879.74|2879.74|2879.74|2879.74|2879.74|0
1639662060000|2021-12-16 13:41:00|2879.86|2879.86|2879.92|2879.92|2880.03|2880.03|2879.86|2879.86|0
1639662070000|2021-12-16 13:41:10|2879.88|2879.88|2879.88|2879.88|2879.88|2879.88|2879.88|2879.88|0
1639662100000|2021-12-16 13:41:40|2879.76|2879.76|2879.64|2879.64|2879.76|2879.76|2879.52|2879.52|0
1639662110000|2021-12-16 13:41:50|2879.84|2879.84|2879.84|2879.84|2879.84|2879.84|2879.84|2879.84|0
1639662120000|2021-12-16 13:42:00|2879.87|2879.87|2880|2880|2880|2880|2879.87|2879.87|0
1639662130000|2021-12-16 13:42:10|2880.01|2880.01|2880.12|2880.12|2880.12|2880.12|2880.01|2880.01|0
1639662150000|2021-12-16 13:42:30|2880.07|2880.07|2880.05|2880.05|2880.07|2880.07|2880.05|2880.05|0
1639662170000|2021-12-16 13:42:50|2879.9|2879.9|2879.9|2879.9|2879.9|2879.9|2879.9|2879.9|0
1639662180000|2021-12-16 13:43:00|2879.97|2879.97|2880.17|2880.17|2880.17|2880.17|2879.97|2879.97|0
1639662200000|2021-12-16 13:43:20|2880.24|2880.24|2880.24|2880.24|2880.24|2880.24|2880.24|2880.24|0
1639662220000|2021-12-16 13:43:40|2880.36|2880.36|2880.38|2880.38|2880.38|2880.38|2880.36|2880.36|0
1639662240000|2021-12-16 13:44:00|2880.45|2880.45|2880.45|2880.45|2880.45|2880.45|2880.45|2880.45|0
1639662250000|2021-12-16 13:44:10|2880.38|2880.38|2880.38|2880.38|2880.38|2880.38|2880.38|2880.38|0
1639662260000|2021-12-16 13:44:20|2880.83|2880.83|2880.76|2880.76|2880.83|2880.83|2880.76|2880.76|0
1639662290000|2021-12-16 13:44:50|2880.82|2880.82|2880.82|2880.82|2880.82|2880.82|2880.82|2880.82|0
1639662300000|2021-12-16 13:45:00|2880.76|2880.76|2880.17|2880.17|2880.76|2880.76|2880.17|2880.17|0
1639662320000|2021-12-16 13:45:20|2880.1|2880.1|2880.24|2880.24|2880.24|2880.24|2880.1|2880.1|0
1639662330000|2021-12-16 13:45:30|2879.94|2879.94|2879.9|2879.9|2879.94|2879.94|2879.9|2879.9|0
1639662350000|2021-12-16 13:45:50|2880.04|2880.04|2878.88|2878.88|2880.04|2880.04|2878.88|2878.88|0
1639662360000|2021-12-16 13:46:00|2878.82|2878.82|2878.89|2878.89|2878.89|2878.89|2878.77|2878.77|0
1639662370000|2021-12-16 13:46:10|2878.6|2878.6|2878.6|2878.6|2878.6|2878.6|2878.6|2878.6|0
1639662380000|2021-12-16 13:46:20|2878.73|2878.73|2878.73|2878.73|2878.73|2878.73|2878.73|2878.73|0
1639662400000|2021-12-16 13:46:40|2878.52|2878.52|2878.39|2878.39|2878.52|2878.52|2878.39|2878.39|0
1639662410000|2021-12-16 13:46:50|2878.16|2878.16|2878.16|2878.16|2878.16|2878.16|2878.16|2878.16|0
1639662420000|2021-12-16 13:47:00|2878.37|2878.37|2878.37|2878.37|2878.37|2878.37|2878.37|2878.37|0
1639662450000|2021-12-16 13:47:30|2878.65|2878.65|2878.25|2878.25|2878.65|2878.65|2878.25|2878.25|0
1639662460000|2021-12-16 13:47:40|2878.32|2878.32|2878.32|2878.32|2878.32|2878.32|2878.32|2878.32|0
1639662480000|2021-12-16 13:48:00|2878.39|2878.39|2878.49|2878.49|2878.49|2878.49|2878.39|2878.39|0
1639662500000|2021-12-16 13:48:20|2878.6|2878.6|2878.66|2878.66|2878.66|2878.66|2878.6|2878.6|0
1639662510000|2021-12-16 13:48:30|2878.59|2878.59|2878.59|2878.59|2878.59|2878.59|2878.59|2878.59|0
1639662530000|2021-12-16 13:48:50|2878.71|2878.71|2878.71|2878.71|2878.71|2878.71|2878.71|2878.71|0
1639662540000|2021-12-16 13:49:00|2878.77|2878.77|2879.02|2879.02|2879.02|2879.02|2878.77|2878.77|0
1639662550000|2021-12-16 13:49:10|2878.89|2878.89|2878.89|2878.89|2878.89|2878.89|2878.89|2878.89|0
1639662580000|2021-12-16 13:49:40|2879.04|2879.04|2879.04|2879.04|2879.04|2879.04|2879.04|2879.04|0
1639662590000|2021-12-16 13:49:50|2879.08|2879.08|2879.08|2879.08|2879.08|2879.08|2879.08|2879.08|0
1639662600000|2021-12-16 13:50:00|2878.95|2878.95|2878.43|2878.43|2878.95|2878.95|2878.43|2878.43|0
1639662610000|2021-12-16 13:50:10|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|0
1639662620000|2021-12-16 13:50:20|2878.28|2878.28|2878.28|2878.28|2878.28|2878.28|2878.28|2878.28|0
1639662640000|2021-12-16 13:50:40|2878.22|2878.22|2878.16|2878.16|2878.22|2878.22|2878.16|2878.16|0
1639662670000|2021-12-16 13:51:10|2878.22|2878.22|2878.17|2878.17|2878.22|2878.22|2878.17|2878.17|0
1639662690000|2021-12-16 13:51:30|2878.2|2878.2|2878.2|2878.2|2878.2|2878.2|2878.2|2878.2|0
1639662700000|2021-12-16 13:51:40|2878.22|2878.22|2877.98|2877.98|2878.22|2878.22|2877.98|2877.98|0
1639662710000|2021-12-16 13:51:50|2878.04|2878.04|2878.16|2878.16|2878.16|2878.16|2878.04|2878.04|0
1639662730000|2021-12-16 13:52:10|2878.29|2878.29|2878.29|2878.29|2878.29|2878.29|2878.29|2878.29|0
1639662740000|2021-12-16 13:52:20|2878|2878|2878|2878|2878.29|2878.29|2878|2878|0
1639662750000|2021-12-16 13:52:30|2877.94|2877.94|2878.06|2878.06|2878.06|2878.06|2877.94|2877.94|0
1639662770000|2021-12-16 13:52:50|2878.01|2878.01|2878.01|2878.01|2878.01|2878.01|2878.01|2878.01|0
1639662780000|2021-12-16 13:53:00|2877.9|2877.9|2877.69|2877.69|2877.9|2877.9|2877.69|2877.69|0
1639662800000|2021-12-16 13:53:20|2877.62|2877.62|2877.56|2877.56|2877.62|2877.62|2877.56|2877.56|0
1639662810000|2021-12-16 13:53:30|2877.62|2877.62|2877.62|2877.62|2877.62|2877.62|2877.62|2877.62|0
1639662820000|2021-12-16 13:53:40|2877.75|2877.75|2877.75|2877.75|2877.75|2877.75|2877.75|2877.75|0
1639662830000|2021-12-16 13:53:50|2877.52|2877.52|2877.56|2877.56|2877.63|2877.63|2877.52|2877.52|0
1639662840000|2021-12-16 13:54:00|2877.26|2877.26|2877.26|2877.26|2877.26|2877.26|2877.26|2877.26|0
1639662860000|2021-12-16 13:54:20|2877.41|2877.41|2877.37|2877.37|2877.41|2877.41|2877.37|2877.37|0
1639662870000|2021-12-16 13:54:30|2877.23|2877.23|2877.23|2877.23|2877.23|2877.23|2877.23|2877.23|0
1639662880000|2021-12-16 13:54:40|2877.1|2877.1|2877.21|2877.21|2877.21|2877.21|2877.1|2877.1|0
1639662900000|2021-12-16 13:55:00|2876.84|2876.84|2876.73|2876.73|2876.96|2876.96|2876.73|2876.73|0
1639662910000|2021-12-16 13:55:10|2876.86|2876.86|2876.86|2876.86|2876.86|2876.86|2876.86|2876.86|0
1639662920000|2021-12-16 13:55:20|2876.87|2876.87|2876.76|2876.76|2876.87|2876.87|2876.76|2876.76|0
1639662950000|2021-12-16 13:55:50|2876.72|2876.72|2876.72|2876.72|2876.72|2876.72|2876.72|2876.72|0
1639662960000|2021-12-16 13:56:00|2876.66|2876.66|2876.54|2876.54|2876.66|2876.66|2876.54|2876.54|0
1639662980000|2021-12-16 13:56:20|2876.42|2876.42|2876.12|2876.12|2876.42|2876.42|2876.12|2876.12|0
1639662990000|2021-12-16 13:56:30|2875.84|2875.84|2876.12|2876.12|2876.12|2876.12|2875.84|2875.84|0
1639663000000|2021-12-16 13:56:40|2875.84|2875.84|2875.05|2875.05|2876.12|2876.12|2875.05|2875.05|0
1639663010000|2021-12-16 13:56:50|2874.98|2874.98|2875.3|2875.3|2875.3|2875.3|2874.71|2874.71|0
1639663050000|2021-12-16 13:57:30|2875.25|2875.25|2875.25|2875.25|2875.25|2875.25|2875.25|2875.25|0
1639663060000|2021-12-16 13:57:40|2875.36|2875.36|2875.48|2875.48|2875.48|2875.48|2875.36|2875.36|0
1639663070000|2021-12-16 13:57:50|2875.25|2875.25|2875.25|2875.25|2875.25|2875.25|2875.25|2875.25|0
1639663090000|2021-12-16 13:58:10|2875.15|2875.15|2875.15|2875.15|2875.15|2875.15|2875.15|2875.15|0
1639663100000|2021-12-16 13:58:20|2875.19|2875.19|2875.05|2875.05|2875.19|2875.19|2875.05|2875.05|0
1639663110000|2021-12-16 13:58:30|2875.19|2875.19|2875.19|2875.19|2875.19|2875.19|2875.19|2875.19|0
1639663120000|2021-12-16 13:58:40|2875.3|2875.3|2875.28|2875.28|2875.3|2875.3|2875.26|2875.26|0
1639663130000|2021-12-16 13:58:50|2875.4|2875.4|2875.4|2875.4|2875.4|2875.4|2875.4|2875.4|0
1639663160000|2021-12-16 13:59:20|2875.44|2875.44|2875.55|2875.55|2875.59|2875.59|2875.44|2875.44|0
1639663170000|2021-12-16 13:59:30|2875.4|2875.4|2875.4|2875.4|2875.4|2875.4|2875.12|2875.12|0
1639663180000|2021-12-16 13:59:40|2875.46|2875.46|2875.48|2875.48|2875.48|2875.48|2875.46|2875.46|0
1639663190000|2021-12-16 13:59:50|2875.54|2875.54|2875.44|2875.44|2875.54|2875.54|2875.44|2875.44|0
1639663200000|2021-12-16 14:00:00|2875.11|2875.11|2874.08|2874.08|2875.11|2875.11|2873.75|2873.75|0
1639663210000|2021-12-16 14:00:10|2873.79|2873.79|2873.76|2873.76|2873.79|2873.79|2873.76|2873.76|0
1639663220000|2021-12-16 14:00:20|2873.81|2873.81|2875.2|2875.2|2875.2|2875.2|2873.81|2873.81|0
1639663230000|2021-12-16 14:00:30|2875.23|2875.23|2875.53|2875.53|2875.53|2875.53|2875.16|2875.16|0
1639663240000|2021-12-16 14:00:40|2875.28|2875.28|2875.28|2875.28|2875.28|2875.28|2875.28|2875.28|0
1639663250000|2021-12-16 14:00:50|2875.34|2875.34|2875.34|2875.34|2875.34|2875.34|2875.34|2875.34|0
1639663260000|2021-12-16 14:01:00|2875.57|2875.57|2875.86|2875.86|2876.15|2876.15|2875.57|2875.57|0
1639663270000|2021-12-16 14:01:10|2875.92|2875.92|2875.92|2875.92|2875.92|2875.92|2875.92|2875.92|0
1639663280000|2021-12-16 14:01:20|2875.86|2875.86|2875.86|2875.86|2875.86|2875.86|2875.86|2875.86|0
1639663290000|2021-12-16 14:01:30|2875.73|2875.73|2875.73|2875.73|2875.73|2875.73|2875.73|2875.73|0
1639663330000|2021-12-16 14:02:10|2875.58|2875.58|2876.44|2876.44|2876.44|2876.44|2875.58|2875.58|0
1639663340000|2021-12-16 14:02:20|2876.51|2876.51|2876.55|2876.55|2876.55|2876.55|2876.44|2876.44|0
1639663350000|2021-12-16 14:02:30|2876.66|2876.66|2876.51|2876.51|2876.66|2876.66|2876.51|2876.51|0
1639663390000|2021-12-16 14:03:10|2876.66|2876.66|2876.66|2876.66|2876.66|2876.66|2876.66|2876.66|0
1639663410000|2021-12-16 14:03:30|2876.71|2876.71|2876.6|2876.6|2876.71|2876.71|2876.6|2876.6|0
1639663430000|2021-12-16 14:03:50|2876.65|2876.65|2876.65|2876.65|2876.65|2876.65|2876.65|2876.65|0
1639663440000|2021-12-16 14:04:00|2876.51|2876.51|2876.36|2876.36|2876.51|2876.51|2876.36|2876.36|0
1639663460000|2021-12-16 14:04:20|2876.51|2876.51|2876.51|2876.51|2876.51|2876.51|2876.51|2876.51|0
1639663470000|2021-12-16 14:04:30|2876.54|2876.54|2876.54|2876.54|2876.54|2876.54|2876.54|2876.54|0
1639663490000|2021-12-16 14:04:50|2876.61|2876.61|2876.61|2876.61|2876.61|2876.61|2876.61|2876.61|0
1639663500000|2021-12-16 14:05:00|2877|2877|2877.58|2877.58|2877.58|2877.58|2877|2877|0
1639663510000|2021-12-16 14:05:10|2877.7|2877.7|2877.7|2877.7|2877.7|2877.7|2877.7|2877.7|0
1639663520000|2021-12-16 14:05:20|2877.93|2877.93|2877.11|2877.11|2878.14|2878.14|2877.11|2877.11|0
1639663530000|2021-12-16 14:05:30|2877.25|2877.25|2876.96|2876.96|2877.25|2877.25|2876.96|2876.96|0
1639663560000|2021-12-16 14:06:00|2876.89|2876.89|2876.96|2876.96|2877|2877|2876.88|2876.88|0
1639663570000|2021-12-16 14:06:10|2877.25|2877.25|2877.73|2877.73|2877.73|2877.73|2877.25|2877.25|0
1639663580000|2021-12-16 14:06:20|2877.8|2877.8|2878|2878|2878|2878|2877.8|2877.8|0
1639663590000|2021-12-16 14:06:30|2878.11|2878.11|2878.11|2878.11|2878.11|2878.11|2878.11|2878.11|0
1639663600000|2021-12-16 14:06:40|2878.55|2878.55|2879.15|2879.15|2879.15|2879.15|2878.55|2878.55|0
1639663640000|2021-12-16 14:07:20|2879.2|2879.2|2879.34|2879.34|2879.34|2879.34|2879.2|2879.2|0
1639663680000|2021-12-16 14:08:00|2879.39|2879.39|2880.55|2880.55|2880.55|2880.55|2879.39|2879.39|0
1639663690000|2021-12-16 14:08:10|2880.79|2880.79|2881.05|2881.05|2881.34|2881.34|2880.55|2880.55|0
1639663700000|2021-12-16 14:08:20|2880.99|2880.99|2880.99|2880.99|2880.99|2880.99|2880.99|2880.99|0
1639663710000|2021-12-16 14:08:30|2880.93|2880.93|2880.93|2880.93|2880.93|2880.93|2880.93|2880.93|0
1639663720000|2021-12-16 14:08:40|2881.07|2881.07|2881.07|2881.07|2881.07|2881.07|2881.07|2881.07|0
1639663730000|2021-12-16 14:08:50|2881.18|2881.18|2881.29|2881.29|2881.29|2881.29|2881.18|2881.18|0
1639663740000|2021-12-16 14:09:00|2881.18|2881.18|2880.62|2880.62|2881.18|2881.18|2880.62|2880.62|0
1639663750000|2021-12-16 14:09:10|2880.5|2880.5|2880.5|2880.5|2880.5|2880.5|2880.5|2880.5|0
1639663760000|2021-12-16 14:09:20|2880.35|2880.35|2880.74|2880.74|2881.02|2881.02|2880.35|2880.35|0
1639663790000|2021-12-16 14:09:50|2880.67|2880.67|2880.81|2880.81|2880.81|2880.81|2880.52|2880.52|0
1639663800000|2021-12-16 14:10:00|2880.83|2880.83|2880.52|2880.52|2880.83|2880.83|2880.52|2880.52|0
1639663820000|2021-12-16 14:10:20|2880.5|2880.5|2880.44|2880.44|2880.5|2880.5|2880.44|2880.44|0
1639663830000|2021-12-16 14:10:30|2881.01|2881.01|2882.03|2882.03|2882.16|2882.16|2881.01|2881.01|0
1639663840000|2021-12-16 14:10:40|2882.32|2882.32|2880.97|2880.97|2882.32|2882.32|2880.97|2880.97|0
1639663850000|2021-12-16 14:10:50|2881.03|2881.03|2880.9|2880.9|2881.03|2881.03|2880.9|2880.9|0
1639663860000|2021-12-16 14:11:00|2880.84|2880.84|2880.52|2880.52|2880.84|2880.84|2880.44|2880.44|0
1639663870000|2021-12-16 14:11:10|2881.09|2881.09|2881.44|2881.44|2881.44|2881.44|2881.09|2881.09|0
1639663880000|2021-12-16 14:11:20|2881.51|2881.51|2881.51|2881.51|2881.51|2881.51|2881.51|2881.51|0
1639663890000|2021-12-16 14:11:30|2881.49|2881.49|2881.79|2881.79|2881.79|2881.79|2881.49|2881.49|0
1639663900000|2021-12-16 14:11:40|2881.84|2881.84|2881.84|2881.84|2881.84|2881.84|2881.84|2881.84|0
1639663910000|2021-12-16 14:11:50|2881.82|2881.82|2882.11|2882.11|2882.11|2882.11|2881.82|2881.82|0
1639663920000|2021-12-16 14:12:00|2882.17|2882.17|2882.58|2882.58|2882.61|2882.61|2882.17|2882.17|0
1639663930000|2021-12-16 14:12:10|2882.7|2882.7|2882.13|2882.13|2882.7|2882.7|2882.13|2882.13|0
1639663940000|2021-12-16 14:12:20|2881.98|2881.98|2881.86|2881.86|2881.98|2881.98|2881.86|2881.86|0
1639663950000|2021-12-16 14:12:30|2881.88|2881.88|2881.54|2881.54|2881.88|2881.88|2881.54|2881.54|0
1639663960000|2021-12-16 14:12:40|2881.51|2881.51|2881.47|2881.47|2881.51|2881.51|2881.47|2881.47|0
1639663970000|2021-12-16 14:12:50|2881.59|2881.59|2881.59|2881.59|2881.59|2881.59|2881.59|2881.59|0
1639663980000|2021-12-16 14:13:00|2881.81|2881.81|2881.81|2881.81|2881.81|2881.81|2881.81|2881.81|0
1639663990000|2021-12-16 14:13:10|2881.87|2881.87|2881.9|2881.9|2881.92|2881.92|2881.87|2881.87|0
1639664020000|2021-12-16 14:13:40|2881.96|2881.96|2881.84|2881.84|2881.96|2881.96|2881.84|2881.84|0
1639664030000|2021-12-16 14:13:50|2881.83|2881.83|2881.98|2881.98|2882.02|2882.02|2881.82|2881.82|0
1639664060000|2021-12-16 14:14:20|2881.4|2881.4|2880.31|2880.31|2881.86|2881.86|2880.31|2880.31|0
1639664070000|2021-12-16 14:14:30|2880.16|2880.16|2878.7|2878.7|2880.16|2880.16|2878.7|2878.7|0
1639664080000|2021-12-16 14:14:40|2878.59|2878.59|2880.93|2880.93|2880.99|2880.99|2878.59|2878.59|0
1639664090000|2021-12-16 14:14:50|2880.79|2880.79|2881.37|2881.37|2881.37|2881.37|2880.79|2880.79|0
1639664100000|2021-12-16 14:15:00|2881.24|2881.24|2878.85|2878.85|2881.24|2881.24|2878.79|2878.79|0
1639664110000|2021-12-16 14:15:10|2878.92|2878.92|2878.87|2878.87|2878.92|2878.92|2878.72|2878.72|0
1639664120000|2021-12-16 14:15:20|2878.85|2878.85|2878.85|2878.85|2878.85|2878.85|2878.85|2878.85|0
1639664130000|2021-12-16 14:15:30|2878.74|2878.74|2878.74|2878.74|2878.74|2878.74|2878.74|2878.74|0
1639664140000|2021-12-16 14:15:40|2878.59|2878.59|2878.67|2878.67|2878.67|2878.67|2878.52|2878.52|0
1639664150000|2021-12-16 14:15:50|2878.38|2878.38|2878.38|2878.38|2878.38|2878.38|2878.38|2878.38|0
1639664160000|2021-12-16 14:16:00|2878.23|2878.23|2878.38|2878.38|2878.38|2878.38|2878.23|2878.23|0
1639664170000|2021-12-16 14:16:10|2878.33|2878.33|2878.33|2878.33|2878.33|2878.33|2878.33|2878.33|0
1639664180000|2021-12-16 14:16:20|2878.2|2878.2|2878.02|2878.02|2878.2|2878.2|2878.02|2878.02|0
1639664190000|2021-12-16 14:16:30|2877.71|2877.71|2877.47|2877.47|2877.71|2877.71|2877.47|2877.47|0
1639664200000|2021-12-16 14:16:40|2877.23|2877.23|2877.23|2877.23|2877.23|2877.23|2877.23|2877.23|0
1639664210000|2021-12-16 14:16:50|2876.98|2876.98|2876.98|2876.98|2876.98|2876.98|2876.98|2876.98|0
1639664220000|2021-12-16 14:17:00|2876.88|2876.88|2876.88|2876.88|2876.88|2876.88|2876.88|2876.88|0
1639664250000|2021-12-16 14:17:30|2876.81|2876.81|2876.75|2876.75|2876.81|2876.81|2876.75|2876.75|0
1639664260000|2021-12-16 14:17:40|2876.99|2876.99|2877.55|2877.55|2877.55|2877.55|2876.99|2876.99|0
1639664270000|2021-12-16 14:17:50|2877.62|2877.62|2877.62|2877.62|2877.62|2877.62|2877.62|2877.62|0
1639664290000|2021-12-16 14:18:10|2877.77|2877.77|2877.77|2877.77|2877.77|2877.77|2877.77|2877.77|0
1639664300000|2021-12-16 14:18:20|2877.74|2877.74|2877.73|2877.73|2877.74|2877.74|2877.73|2877.73|0
1639664310000|2021-12-16 14:18:30|2877.58|2877.58|2877.58|2877.58|2877.58|2877.58|2877.58|2877.58|0
1639664320000|2021-12-16 14:18:40|2877.21|2877.21|2877.21|2877.21|2877.21|2877.21|2877.21|2877.21|0
1639664330000|2021-12-16 14:18:50|2877.01|2877.01|2877.01|2877.01|2877.01|2877.01|2877.01|2877.01|0
1639664340000|2021-12-16 14:19:00|2877.08|2877.08|2877.08|2877.08|2877.08|2877.08|2877.08|2877.08|0
1639664350000|2021-12-16 14:19:10|2877.01|2877.01|2876.87|2876.87|2877.01|2877.01|2876.87|2876.87|0
1639664390000|2021-12-16 14:19:50|2876.82|2876.82|2876.95|2876.95|2876.95|2876.95|2876.82|2876.82|0
1639664400000|2021-12-16 14:20:00|2877.06|2877.06|2877.06|2877.06|2877.06|2877.06|2877.06|2877.06|0
1639664410000|2021-12-16 14:20:10|2877.35|2877.35|2877.39|2877.39|2877.39|2877.39|2877.35|2877.35|0
1639664430000|2021-12-16 14:20:30|2877.44|2877.44|2877.3|2877.3|2877.44|2877.44|2877.3|2877.3|0
1639664470000|2021-12-16 14:21:10|2877.01|2877.01|2877.01|2877.01|2877.01|2877.01|2877.01|2877.01|0
1639664480000|2021-12-16 14:21:20|2876.72|2876.72|2876.72|2876.72|2876.72|2876.72|2876.72|2876.72|0
1639664490000|2021-12-16 14:21:30|2876.62|2876.62|2876.62|2876.62|2876.62|2876.62|2876.62|2876.62|0
1639664510000|2021-12-16 14:21:50|2876.69|2876.69|2877.1|2877.1|2877.1|2877.1|2876.69|2876.69|0
1639664520000|2021-12-16 14:22:00|2877.14|2877.14|2877.07|2877.07|2877.14|2877.14|2877.07|2877.07|0
1639664530000|2021-12-16 14:22:10|2877.14|2877.14|2877.19|2877.19|2877.42|2877.42|2877.07|2877.07|0
1639664550000|2021-12-16 14:22:30|2877.31|2877.31|2877.43|2877.43|2877.43|2877.43|2877.31|2877.31|0
1639664560000|2021-12-16 14:22:40|2877.56|2877.56|2877.68|2877.68|2877.68|2877.68|2877.53|2877.53|0
1639664580000|2021-12-16 14:23:00|2877.71|2877.71|2877.68|2877.68|2877.71|2877.71|2877.68|2877.68|0
1639664590000|2021-12-16 14:23:10|2877.53|2877.53|2877.26|2877.26|2877.53|2877.53|2877.26|2877.26|0
1639664610000|2021-12-16 14:23:30|2877.23|2877.23|2877.23|2877.23|2877.33|2877.33|2877.23|2877.23|0
1639664620000|2021-12-16 14:23:40|2877.13|2877.13|2877.93|2877.93|2877.93|2877.93|2877.13|2877.13|0
1639664630000|2021-12-16 14:23:50|2877.65|2877.65|2877.93|2877.93|2877.93|2877.93|2877.65|2877.65|0
1639664640000|2021-12-16 14:24:00|2877.83|2877.83|2878.02|2878.02|2878.02|2878.02|2877.83|2877.83|0
1639664650000|2021-12-16 14:24:10|2877.87|2877.87|2877.87|2877.87|2877.87|2877.87|2877.87|2877.87|0
1639664660000|2021-12-16 14:24:20|2877.81|2877.81|2877.92|2877.92|2877.92|2877.92|2877.81|2877.81|0
1639664670000|2021-12-16 14:24:30|2877.8|2877.8|2877.8|2877.8|2877.8|2877.8|2877.8|2877.8|0
1639664680000|2021-12-16 14:24:40|2877.91|2877.91|2877.91|2877.91|2877.91|2877.91|2877.89|2877.89|0
1639664690000|2021-12-16 14:24:50|2877.89|2877.89|2877.89|2877.89|2877.89|2877.89|2877.89|2877.89|0
1639664700000|2021-12-16 14:25:00|2877.95|2877.95|2877.84|2877.84|2877.95|2877.95|2877.84|2877.84|0
1639664710000|2021-12-16 14:25:10|2877.9|2877.9|2877.9|2877.9|2877.9|2877.9|2877.9|2877.9|0
1639664720000|2021-12-16 14:25:20|2878.19|2878.19|2878.28|2878.28|2878.28|2878.28|2878.17|2878.17|0
1639664730000|2021-12-16 14:25:30|2878.35|2878.35|2878.35|2878.35|2878.42|2878.42|2878.35|2878.35|0
1639664740000|2021-12-16 14:25:40|2878.39|2878.39|2878.49|2878.49|2878.49|2878.49|2878.39|2878.39|0
1639664750000|2021-12-16 14:25:50|2878.44|2878.44|2878.44|2878.44|2878.44|2878.44|2878.44|2878.44|0
1639664760000|2021-12-16 14:26:00|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|0
1639664770000|2021-12-16 14:26:10|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|2878.01|2878.01|0
1639664780000|2021-12-16 14:26:20|2878.64|2878.64|2878.58|2878.58|2878.64|2878.64|2878.58|2878.58|0
1639664790000|2021-12-16 14:26:30|2878.57|2878.57|2878.57|2878.57|2878.57|2878.57|2878.57|2878.57|0
1639664800000|2021-12-16 14:26:40|2878.7|2878.7|2878.76|2878.76|2878.76|2878.76|2878.7|2878.7|0
1639664810000|2021-12-16 14:26:50|2878.89|2878.89|2879.24|2879.24|2879.24|2879.24|2878.89|2878.89|0
1639664820000|2021-12-16 14:27:00|2879.18|2879.18|2878.99|2878.99|2879.18|2879.18|2878.99|2878.99|0
1639664830000|2021-12-16 14:27:10|2878.86|2878.86|2878.99|2878.99|2879.06|2879.06|2878.86|2878.86|0
1639664850000|2021-12-16 14:27:30|2879.1|2879.1|2879.1|2879.1|2879.1|2879.1|2879.1|2879.1|0
1639664860000|2021-12-16 14:27:40|2879.16|2879.16|2879.03|2879.03|2879.16|2879.16|2879.03|2879.03|0
1639664870000|2021-12-16 14:27:50|2879.14|2879.14|2878.41|2878.41|2879.14|2879.14|2878.41|2878.41|0
1639664880000|2021-12-16 14:28:00|2878.29|2878.29|2878.4|2878.4|2878.4|2878.4|2878.29|2878.29|0
1639664900000|2021-12-16 14:28:20|2878.47|2878.47|2878.66|2878.66|2878.66|2878.66|2878.47|2878.47|0
1639664910000|2021-12-16 14:28:30|2878.79|2878.79|2878.72|2878.72|2878.79|2878.79|2878.72|2878.72|0
1639664920000|2021-12-16 14:28:40|2878.79|2878.79|2878.92|2878.92|2878.92|2878.92|2878.68|2878.68|0
1639664930000|2021-12-16 14:28:50|2878.77|2878.77|2878.85|2878.85|2878.9|2878.9|2878.77|2878.77|0
1639664940000|2021-12-16 14:29:00|2878.87|2878.87|2878.81|2878.81|2878.87|2878.87|2878.81|2878.81|0
1639664950000|2021-12-16 14:29:10|2878.66|2878.66|2878.59|2878.59|2878.66|2878.66|2878.55|2878.55|0
1639664970000|2021-12-16 14:29:30|2878.39|2878.39|2878.48|2878.48|2878.48|2878.48|2878.39|2878.39|0
1639664990000|2021-12-16 14:29:50|2878.47|2878.47|2878.36|2878.36|2878.47|2878.47|2878.36|2878.36|0
1639665000000|2021-12-16 14:30:00|2878.25|2878.25|2878.85|2878.85|2878.85|2878.85|2878.25|2878.25|0
1639665010000|2021-12-16 14:30:10|2878.96|2878.96|2878.63|2878.63|2878.96|2878.96|2878.63|2878.63|0
1639665020000|2021-12-16 14:30:20|2878.61|2878.61|2878.56|2878.56|2878.63|2878.63|2878.56|2878.56|0
1639665030000|2021-12-16 14:30:30|2878.45|2878.45|2878.43|2878.43|2878.45|2878.45|2878.39|2878.39|0
1639665040000|2021-12-16 14:30:40|2878.32|2878.32|2878.62|2878.62|2878.62|2878.62|2878.32|2878.32|0
1639665050000|2021-12-16 14:30:50|2878.64|2878.64|2878.16|2878.16|2878.79|2878.79|2878.16|2878.16|0
1639665060000|2021-12-16 14:31:00|2878.1|2878.1|2878.33|2878.33|2878.33|2878.33|2877.88|2877.88|0
1639665070000|2021-12-16 14:31:10|2878.23|2878.23|2877.95|2877.95|2878.23|2878.23|2877.95|2877.95|0
1639665080000|2021-12-16 14:31:20|2878|2878|2877.76|2877.76|2878|2878|2877.76|2877.76|0
1639665090000|2021-12-16 14:31:30|2877.56|2877.56|2877.56|2877.56|2877.56|2877.56|2877.54|2877.54|0
1639665100000|2021-12-16 14:31:40|2877.49|2877.49|2877.79|2877.79|2877.79|2877.79|2877.49|2877.49|0
1639665110000|2021-12-16 14:31:50|2877.77|2877.77|2877.47|2877.47|2877.77|2877.77|2877.41|2877.41|0
1639665120000|2021-12-16 14:32:00|2877.54|2877.54|2877.82|2877.82|2877.82|2877.82|2877.25|2877.25|0
1639665130000|2021-12-16 14:32:10|2877.76|2877.76|2877.76|2877.76|2877.89|2877.89|2877.76|2877.76|0
1639665140000|2021-12-16 14:32:20|2877.18|2877.18|2877.13|2877.13|2877.33|2877.33|2877.13|2877.13|0
1639665150000|2021-12-16 14:32:30|2876.99|2876.99|2877.05|2877.05|2877.13|2877.13|2876.88|2876.88|0
1639665160000|2021-12-16 14:32:40|2876.98|2876.98|2876.98|2876.98|2876.98|2876.98|2876.98|2876.98|0
1639665170000|2021-12-16 14:32:50|2876.75|2876.75|2876.67|2876.67|2876.82|2876.82|2876.67|2876.67|0
1639665180000|2021-12-16 14:33:00|2876.96|2876.96|2877.03|2877.03|2877.25|2877.25|2876.96|2876.96|0
1639665200000|2021-12-16 14:33:20|2876.88|2876.88|2876.75|2876.75|2876.88|2876.88|2876.75|2876.75|0
1639665210000|2021-12-16 14:33:30|2876.6|2876.6|2875.81|2875.81|2876.6|2876.6|2875.71|2875.71|0
1639665220000|2021-12-16 14:33:40|2875.75|2875.75|2875.8|2875.8|2875.87|2875.87|2875.74|2875.74|0
1639665230000|2021-12-16 14:33:50|2875.79|2875.79|2876.1|2876.1|2876.1|2876.1|2875.79|2875.79|0
1639665240000|2021-12-16 14:34:00|2876.22|2876.22|2876.18|2876.18|2876.34|2876.34|2876.18|2876.18|0
1639665250000|2021-12-16 14:34:10|2876.32|2876.32|2876.34|2876.34|2876.34|2876.34|2876.32|2876.32|0
1639665260000|2021-12-16 14:34:20|2876.31|2876.31|2876|2876|2876.31|2876.31|2875.96|2875.96|0
1639665280000|2021-12-16 14:34:40|2876.06|2876.06|2876.06|2876.06|2876.06|2876.06|2876.06|2876.06|0
1639665290000|2021-12-16 14:34:50|2876.27|2876.27|2876.35|2876.35|2876.35|2876.35|2876.21|2876.21|0
1639665300000|2021-12-16 14:35:00|2876.46|2876.46|2876.57|2876.57|2876.57|2876.57|2876.3|2876.3|0
1639665310000|2021-12-16 14:35:10|2876.66|2876.66|2877.36|2877.36|2877.36|2877.36|2876.66|2876.66|0
1639665320000|2021-12-16 14:35:20|2877.5|2877.5|2877.5|2877.5|2877.5|2877.5|2877.5|2877.5|0
1639665330000|2021-12-16 14:35:30|2877.53|2877.53|2877.53|2877.53|2877.53|2877.53|2877.53|2877.53|0
1639665340000|2021-12-16 14:35:40|2876.99|2876.99|2876.99|2876.99|2877.14|2877.14|2876.99|2876.99|0
1639665350000|2021-12-16 14:35:50|2876.96|2876.96|2876.85|2876.85|2877.05|2877.05|2876.79|2876.79|0
1639665360000|2021-12-16 14:36:00|2876.79|2876.79|2875.99|2875.99|2876.79|2876.79|2875.99|2875.99|0
1639665370000|2021-12-16 14:36:10|2875.85|2875.85|2876.06|2876.06|2876.06|2876.06|2875.85|2875.85|0
1639665380000|2021-12-16 14:36:20|2876.19|2876.19|2876.38|2876.38|2876.38|2876.38|2876.19|2876.19|0
1639665390000|2021-12-16 14:36:30|2875.94|2875.94|2876.09|2876.09|2876.09|2876.09|2875.94|2875.94|0
1639665400000|2021-12-16 14:36:40|2876.02|2876.02|2876.02|2876.02|2876.02|2876.02|2876.02|2876.02|0
1639665410000|2021-12-16 14:36:50|2875.81|2875.81|2876.11|2876.11|2876.11|2876.11|2875.81|2875.81|0
1639665420000|2021-12-16 14:37:00|2876.82|2876.82|2876.73|2876.73|2876.88|2876.88|2876.73|2876.73|0
1639665430000|2021-12-16 14:37:10|2876.81|2876.81|2876.81|2876.81|2876.81|2876.81|2876.81|2876.81|0
1639665440000|2021-12-16 14:37:20|2877.25|2877.25|2877.23|2877.23|2877.38|2877.38|2877.1|2877.1|0
1639665450000|2021-12-16 14:37:30|2877.09|2877.09|2877|2877|2877.14|2877.14|2877|2877|0
1639665460000|2021-12-16 14:37:40|2877.03|2877.03|2876.65|2876.65|2877.03|2877.03|2876.65|2876.65|0
1639665470000|2021-12-16 14:37:50|2876.76|2876.76|2876.47|2876.47|2876.86|2876.86|2876.47|2876.47|0
1639665480000|2021-12-16 14:38:00|2876.41|2876.41|2876.59|2876.59|2876.59|2876.59|2876.41|2876.41|0
1639665490000|2021-12-16 14:38:10|2876.65|2876.65|2876.59|2876.59|2876.65|2876.65|2876.59|2876.59|0
1639665500000|2021-12-16 14:38:20|2876.44|2876.44|2876.17|2876.17|2876.44|2876.44|2876.17|2876.17|0
1639665510000|2021-12-16 14:38:30|2876.02|2876.02|2875.87|2875.87|2876.02|2876.02|2875.59|2875.59|0
1639665520000|2021-12-16 14:38:40|2875.86|2875.86|2875.47|2875.47|2875.86|2875.86|2875.47|2875.47|0
1639665530000|2021-12-16 14:38:50|2875.61|2875.61|2875.8|2875.8|2875.8|2875.8|2875.61|2875.61|0
1639665540000|2021-12-16 14:39:00|2875.86|2875.86|2875.59|2875.59|2876|2876|2875.59|2875.59|0
1639665550000|2021-12-16 14:39:10|2875.63|2875.63|2875.68|2875.68|2875.68|2875.68|2875.63|2875.63|0
1639665560000|2021-12-16 14:39:20|2876.01|2876.01|2876.17|2876.17|2876.17|2876.17|2876.01|2876.01|0
1639665570000|2021-12-16 14:39:30|2876.14|2876.14|2875.9|2875.9|2876.14|2876.14|2875.46|2875.46|0
1639665580000|2021-12-16 14:39:40|2875.89|2875.89|2875.33|2875.33|2875.89|2875.89|2875.11|2875.11|0
1639665590000|2021-12-16 14:39:50|2875.47|2875.47|2875.47|2875.47|2875.47|2875.47|2875.47|2875.47|0
1639665600000|2021-12-16 14:40:00|2875.77|2875.77|2876.37|2876.37|2876.56|2876.56|2875.77|2875.77|0
1639665610000|2021-12-16 14:40:10|2876.43|2876.43|2876.37|2876.37|2876.43|2876.43|2876.37|2876.37|0
1639665620000|2021-12-16 14:40:20|2876.44|2876.44|2876.51|2876.51|2876.51|2876.51|2876.44|2876.44|0
1639665630000|2021-12-16 14:40:30|2876.44|2876.44|2876.53|2876.53|2876.57|2876.57|2876.44|2876.44|0
1639665640000|2021-12-16 14:40:40|2876.29|2876.29|2876.41|2876.41|2876.41|2876.41|2876.29|2876.29|0
1639665650000|2021-12-16 14:40:50|2876.43|2876.43|2876.48|2876.48|2876.48|2876.48|2876.43|2876.43|0
1639665660000|2021-12-16 14:41:00|2876.33|2876.33|2876.15|2876.15|2876.33|2876.33|2876.15|2876.15|0
1639665670000|2021-12-16 14:41:10|2876.08|2876.08|2876.15|2876.15|2876.35|2876.35|2875.94|2875.94|0
1639665680000|2021-12-16 14:41:20|2876.22|2876.22|2875.78|2875.78|2876.22|2876.22|2875.78|2875.78|0
1639665690000|2021-12-16 14:41:30|2875.67|2875.67|2875.23|2875.23|2875.67|2875.67|2875.23|2875.23|0
1639665700000|2021-12-16 14:41:40|2874.92|2874.92|2873.84|2873.84|2874.92|2874.92|2873.74|2873.74|0
1639665710000|2021-12-16 14:41:50|2873.9|2873.9|2873.9|2873.9|2873.9|2873.9|2873.9|2873.9|0
1639665720000|2021-12-16 14:42:00|2873.69|2873.69|2873.63|2873.63|2873.69|2873.69|2873.63|2873.63|0
1639665730000|2021-12-16 14:42:10|2873.74|2873.74|2872.27|2872.27|2873.8|2873.8|2872.27|2872.27|0
1639665740000|2021-12-16 14:42:20|2872.2|2872.2|2871.86|2871.86|2872.43|2872.43|2871.86|2871.86|0
1639665750000|2021-12-16 14:42:30|2871.37|2871.37|2870.37|2870.37|2871.37|2871.37|2870.37|2870.37|0
1639665760000|2021-12-16 14:42:40|2870.48|2870.48|2870.12|2870.12|2870.48|2870.48|2870.12|2870.12|0
1639665770000|2021-12-16 14:42:50|2870.15|2870.15|2870.46|2870.46|2870.61|2870.61|2870.09|2870.09|0
1639665780000|2021-12-16 14:43:00|2870.3|2870.3|2870.62|2870.62|2870.76|2870.76|2870.17|2870.17|0
1639665790000|2021-12-16 14:43:10|2870.92|2870.92|2870.81|2870.81|2870.92|2870.92|2870.44|2870.44|0
1639665800000|2021-12-16 14:43:20|2870.79|2870.79|2870.76|2870.76|2871.27|2871.27|2870.76|2870.76|0
1639665810000|2021-12-16 14:43:30|2870.77|2870.77|2870.79|2870.79|2870.79|2870.79|2870.73|2870.73|0
1639665820000|2021-12-16 14:43:40|2870.77|2870.77|2870.38|2870.38|2870.77|2870.77|2870.38|2870.38|0
1639665830000|2021-12-16 14:43:50|2870.17|2870.17|2870.55|2870.55|2870.55|2870.55|2870.07|2870.07|0
1639665840000|2021-12-16 14:44:00|2870.25|2870.25|2870.91|2870.91|2870.91|2870.91|2870.25|2870.25|0
1639665850000|2021-12-16 14:44:10|2871.06|2871.06|2870.86|2870.86|2871.15|2871.15|2870.86|2870.86|0
1639665860000|2021-12-16 14:44:20|2870.49|2870.49|2870.58|2870.58|2870.58|2870.58|2870.28|2870.28|0
1639665870000|2021-12-16 14:44:30|2870.43|2870.43|2870.47|2870.47|2870.47|2870.47|2870.43|2870.43|0
1639665880000|2021-12-16 14:44:40|2870.43|2870.43|2870.43|2870.43|2870.43|2870.43|2870.43|2870.43|0
1639665890000|2021-12-16 14:44:50|2869.84|2869.84|2869.62|2869.62|2869.84|2869.84|2869.6|2869.6|0
1639665900000|2021-12-16 14:45:00|2869.66|2869.66|2869.75|2869.75|2869.81|2869.81|2869.66|2869.66|0
1639665910000|2021-12-16 14:45:10|2869.71|2869.71|2869.64|2869.64|2869.71|2869.71|2869.46|2869.46|0
1639665920000|2021-12-16 14:45:20|2869.6|2869.6|2869.83|2869.83|2869.83|2869.83|2869.6|2869.6|0
1639665930000|2021-12-16 14:45:30|2869.71|2869.71|2869.56|2869.56|2869.71|2869.71|2869.56|2869.56|0
1639665940000|2021-12-16 14:45:40|2869.5|2869.5|2869.4|2869.4|2869.5|2869.5|2869.4|2869.4|0
1639665950000|2021-12-16 14:45:50|2869.37|2869.37|2869.7|2869.7|2869.7|2869.7|2869.37|2869.37|0
1639665960000|2021-12-16 14:46:00|2870.31|2870.31|2870.74|2870.74|2870.74|2870.74|2870.31|2870.31|0
1639665970000|2021-12-16 14:46:10|2870.72|2870.72|2871.01|2871.01|2871.01|2871.01|2870.72|2870.72|0
1639665980000|2021-12-16 14:46:20|2871.08|2871.08|2871.08|2871.08|2871.08|2871.08|2871.08|2871.08|0
1639666010000|2021-12-16 14:46:50|2871.67|2871.67|2871.91|2871.91|2871.91|2871.91|2871.67|2871.67|0
1639666020000|2021-12-16 14:47:00|2871.79|2871.79|2871.6|2871.6|2871.79|2871.79|2871.53|2871.53|0
1639666030000|2021-12-16 14:47:10|2871.49|2871.49|2871.04|2871.04|2871.49|2871.49|2871.04|2871.04|0
1639666040000|2021-12-16 14:47:20|2871.01|2871.01|2870.4|2870.4|2871.01|2871.01|2870.4|2870.4|0
1639666060000|2021-12-16 14:47:40|2870.34|2870.34|2870.46|2870.46|2870.46|2870.46|2870.34|2870.34|0
1639666070000|2021-12-16 14:47:50|2870.59|2870.59|2870.66|2870.66|2870.66|2870.66|2870.59|2870.59|0
1639666080000|2021-12-16 14:48:00|2870.73|2870.73|2871.22|2871.22|2871.29|2871.29|2870.73|2870.73|0
1639666090000|2021-12-16 14:48:10|2871.33|2871.33|2871.64|2871.64|2871.64|2871.64|2871.33|2871.33|0
1639666100000|2021-12-16 14:48:20|2871.58|2871.58|2871.64|2871.64|2871.64|2871.64|2871.58|2871.58|0
1639666120000|2021-12-16 14:48:40|2871.79|2871.79|2872.31|2872.31|2872.31|2872.31|2871.79|2871.79|0
1639666130000|2021-12-16 14:48:50|2872.11|2872.11|2872.03|2872.03|2872.6|2872.6|2872.03|2872.03|0
1639666140000|2021-12-16 14:49:00|2872.1|2872.1|2872.39|2872.39|2872.47|2872.47|2872.1|2872.1|0
1639666150000|2021-12-16 14:49:10|2872.41|2872.41|2872.7|2872.7|2872.7|2872.7|2872.41|2872.41|0
1639666160000|2021-12-16 14:49:20|2872.65|2872.65|2872.86|2872.86|2872.86|2872.86|2872.65|2872.65|0
1639666170000|2021-12-16 14:49:30|2872.84|2872.84|2873.1|2873.1|2873.1|2873.1|2872.81|2872.81|0
1639666180000|2021-12-16 14:49:40|2873.34|2873.34|2873.59|2873.59|2873.59|2873.59|2873.34|2873.34|0
1639666190000|2021-12-16 14:49:50|2873.44|2873.44|2873.44|2873.44|2873.44|2873.44|2873.44|2873.44|0
1639666200000|2021-12-16 14:50:00|2873.48|2873.48|2873.52|2873.52|2873.52|2873.52|2873.41|2873.41|0
1639666210000|2021-12-16 14:50:10|2873.64|2873.64|2873.61|2873.61|2873.74|2873.74|2873.46|2873.46|0
1639666220000|2021-12-16 14:50:20|2873.49|2873.49|2873.54|2873.54|2873.61|2873.61|2873.49|2873.49|0
1639666230000|2021-12-16 14:50:30|2873.43|2873.43|2872.71|2872.71|2873.43|2873.43|2872.71|2872.71|0
1639666240000|2021-12-16 14:50:40|2872.64|2872.64|2872.07|2872.07|2872.64|2872.64|2872.07|2872.07|0
1639666250000|2021-12-16 14:50:50|2872.05|2872.05|2871.78|2871.78|2872.05|2872.05|2871.78|2871.78|0
1639666260000|2021-12-16 14:51:00|2871.9|2871.9|2871.84|2871.84|2871.91|2871.91|2871.84|2871.84|0
1639666270000|2021-12-16 14:51:10|2871.78|2871.78|2871.64|2871.64|2871.78|2871.78|2871.64|2871.64|0
1639666290000|2021-12-16 14:51:30|2871.71|2871.71|2872.15|2872.15|2872.15|2872.15|2871.71|2871.71|0
1639666300000|2021-12-16 14:51:40|2872.29|2872.29|2872.29|2872.29|2872.29|2872.29|2872.29|2872.29|0
1639666310000|2021-12-16 14:51:50|2872.14|2872.14|2871.49|2871.49|2872.14|2872.14|2871.49|2871.49|0
1639666320000|2021-12-16 14:52:00|2871.43|2871.43|2871.43|2871.43|2871.43|2871.43|2871.43|2871.43|0
1639666330000|2021-12-16 14:52:10|2871.32|2871.32|2871.2|2871.2|2871.32|2871.32|2871.2|2871.2|0
1639666340000|2021-12-16 14:52:20|2871.14|2871.14|2871.55|2871.55|2871.6|2871.6|2871|2871|0
1639666350000|2021-12-16 14:52:30|2871.7|2871.7|2871.97|2871.97|2871.97|2871.97|2871.7|2871.7|0
1639666360000|2021-12-16 14:52:40|2872.12|2872.12|2871.78|2871.78|2872.12|2872.12|2871.78|2871.78|0
1639666370000|2021-12-16 14:52:50|2871.8|2871.8|2871.11|2871.11|2871.96|2871.96|2871.11|2871.11|0
1639666380000|2021-12-16 14:53:00|2870.82|2870.82|2870.86|2870.86|2871.8|2871.8|2870.57|2870.57|0
1639666390000|2021-12-16 14:53:10|2870.42|2870.42|2870.38|2870.38|2870.42|2870.42|2870.38|2870.38|0
1639666400000|2021-12-16 14:53:20|2869.88|2869.88|2867.22|2867.22|2869.94|2869.94|2867.22|2867.22|0
1639666410000|2021-12-16 14:53:30|2867.18|2867.18|2867.18|2867.18|2867.18|2867.18|2867.18|2867.18|0
1639666420000|2021-12-16 14:53:40|2867.3|2867.3|2867.3|2867.3|2867.3|2867.3|2867.3|2867.3|0
1639666430000|2021-12-16 14:53:50|2867.4|2867.4|2867.75|2867.75|2867.75|2867.75|2867.4|2867.4|0
1639666440000|2021-12-16 14:54:00|2867.73|2867.73|2870.18|2870.18|2870.46|2870.46|2867.73|2867.73|0
1639666450000|2021-12-16 14:54:10|2870.13|2870.13|2870.13|2870.13|2870.13|2870.13|2870.13|2870.13|0
1639666460000|2021-12-16 14:54:20|2870.24|2870.24|2870.47|2870.47|2870.47|2870.47|2870.24|2870.24|0
1639666470000|2021-12-16 14:54:30|2870.58|2870.58|2870.58|2870.58|2870.58|2870.58|2870.58|2870.58|0
1639666490000|2021-12-16 14:54:50|2870.69|2870.69|2870.69|2870.69|2870.69|2870.69|2870.69|2870.69|0
1639666500000|2021-12-16 14:55:00|2870.44|2870.44|2870.34|2870.34|2870.45|2870.45|2870.2|2870.2|0
1639666510000|2021-12-16 14:55:10|2870.21|2870.21|2870.21|2870.21|2870.21|2870.21|2870.21|2870.21|0
1639666520000|2021-12-16 14:55:20|2870.31|2870.31|2871.19|2871.19|2871.48|2871.48|2870.31|2870.31|0
1639666530000|2021-12-16 14:55:30|2871.26|2871.26|2871.95|2871.95|2872.21|2872.21|2871.26|2871.26|0
1639666540000|2021-12-16 14:55:40|2871.84|2871.84|2871.41|2871.41|2871.84|2871.84|2871.32|2871.32|0
1639666560000|2021-12-16 14:56:00|2871.12|2871.12|2870.19|2870.19|2871.12|2871.12|2870.19|2870.19|0
1639666570000|2021-12-16 14:56:10|2870.34|2870.34|2870.34|2870.34|2870.34|2870.34|2870.21|2870.21|0
1639666590000|2021-12-16 14:56:30|2870.19|2870.19|2869.92|2869.92|2870.19|2870.19|2869.92|2869.92|0
1639666600000|2021-12-16 14:56:40|2869.93|2869.93|2869.93|2869.93|2869.93|2869.93|2869.93|2869.93|0
1639666610000|2021-12-16 14:56:50|2869.64|2869.64|2869.68|2869.68|2869.69|2869.69|2869.62|2869.62|0
1639666620000|2021-12-16 14:57:00|2869.24|2869.24|2869.39|2869.39|2869.68|2869.68|2869.03|2869.03|0
1639666630000|2021-12-16 14:57:10|2869.43|2869.43|2869.16|2869.16|2869.43|2869.43|2869.16|2869.16|0
1639666640000|2021-12-16 14:57:20|2869.1|2869.1|2868.57|2868.57|2869.1|2869.1|2868.57|2868.57|0
1639666650000|2021-12-16 14:57:30|2868.51|2868.51|2868.44|2868.44|2868.51|2868.51|2868.44|2868.44|0
1639666660000|2021-12-16 14:57:40|2868.39|2868.39|2868.13|2868.13|2868.39|2868.39|2868.13|2868.13|0
1639666670000|2021-12-16 14:57:50|2867.98|2867.98|2867.98|2867.98|2867.98|2867.98|2867.98|2867.98|0
1639666680000|2021-12-16 14:58:00|2867.79|2867.79|2867.29|2867.29|2867.79|2867.79|2867.25|2867.25|0
1639666690000|2021-12-16 14:58:10|2867.14|2867.14|2866.64|2866.64|2867.14|2867.14|2866.48|2866.48|0
1639666700000|2021-12-16 14:58:20|2866.46|2866.46|2865.4|2865.4|2866.46|2866.46|2865.4|2865.4|0
1639666710000|2021-12-16 14:58:30|2865.36|2865.36|2864.85|2864.85|2865.36|2865.36|2864.85|2864.85|0
1639666730000|2021-12-16 14:58:50|2864.36|2864.36|2864.36|2864.36|2864.36|2864.36|2864.36|2864.36|0
1639666740000|2021-12-16 14:59:00|2864.07|2864.07|2864.39|2864.39|2864.46|2864.46|2864.07|2864.07|0
1639666750000|2021-12-16 14:59:10|2864.51|2864.51|2864.48|2864.48|2864.51|2864.51|2864.45|2864.45|0
1639666770000|2021-12-16 14:59:30|2864.49|2864.49|2864.82|2864.82|2864.82|2864.82|2864.49|2864.49|0
1639666790000|2021-12-16 14:59:50|2864.94|2864.94|2864.5|2864.5|2865.08|2865.08|2864.5|2864.5|0
1639666800000|2021-12-16 15:00:00|2864.57|2864.57|2864.8|2864.8|2864.8|2864.8|2864.51|2864.51|0
1639666810000|2021-12-16 15:00:10|2864.51|2864.51|2864.11|2864.11|2864.51|2864.51|2864.11|2864.11|0
1639666820000|2021-12-16 15:00:20|2864.45|2864.45|2864.53|2864.53|2864.53|2864.53|2864.43|2864.43|0
1639666830000|2021-12-16 15:00:30|2864.55|2864.55|2864.69|2864.69|2864.69|2864.69|2864.55|2864.55|0
1639666840000|2021-12-16 15:00:40|2864.75|2864.75|2864.75|2864.75|2864.75|2864.75|2864.75|2864.75|0
1639666850000|2021-12-16 15:00:50|2864.31|2864.31|2864.55|2864.55|2864.55|2864.55|2864.31|2864.31|0
1639666860000|2021-12-16 15:01:00|2864.41|2864.41|2864.65|2864.65|2864.65|2864.65|2864.36|2864.36|0
1639666870000|2021-12-16 15:01:10|2864.52|2864.52|2864.46|2864.46|2864.52|2864.52|2864.46|2864.46|0
1639666880000|2021-12-16 15:01:20|2864.49|2864.49|2864.41|2864.41|2864.49|2864.49|2864.38|2864.38|0
1639666890000|2021-12-16 15:01:30|2864.47|2864.47|2864.7|2864.7|2864.99|2864.99|2864.47|2864.47|0
1639666900000|2021-12-16 15:01:40|2864.46|2864.46|2864.68|2864.68|2864.7|2864.7|2864.41|2864.41|0
1639666910000|2021-12-16 15:01:50|2864.92|2864.92|2865.04|2865.04|2865.04|2865.04|2864.92|2864.92|0
1639666920000|2021-12-16 15:02:00|2864.94|2864.94|2864.26|2864.26|2864.94|2864.94|2864.26|2864.26|0
1639666930000|2021-12-16 15:02:10|2864.33|2864.33|2864.22|2864.22|2864.33|2864.33|2864.22|2864.22|0
1639666940000|2021-12-16 15:02:20|2864.23|2864.23|2864.05|2864.05|2864.23|2864.23|2864.05|2864.05|0
1639666950000|2021-12-16 15:02:30|2864.12|2864.12|2863.92|2863.92|2864.12|2864.12|2863.92|2863.92|0
1639666960000|2021-12-16 15:02:40|2863.86|2863.86|2863.77|2863.77|2863.86|2863.86|2863.72|2863.72|0
1639666980000|2021-12-16 15:03:00|2863.62|2863.62|2864.08|2864.08|2864.08|2864.08|2863.62|2863.62|0
1639666990000|2021-12-16 15:03:10|2864.1|2864.1|2864.38|2864.38|2864.41|2864.41|2864.1|2864.1|0
1639667010000|2021-12-16 15:03:30|2864.5|2864.5|2865.11|2865.11|2865.11|2865.11|2864.5|2864.5|0
1639667020000|2021-12-16 15:03:40|2865.25|2865.25|2865.36|2865.36|2865.36|2865.36|2865.25|2865.25|0
1639667030000|2021-12-16 15:03:50|2865.23|2865.23|2865.34|2865.34|2865.34|2865.34|2865.23|2865.23|0
1639667040000|2021-12-16 15:04:00|2865.49|2865.49|2866.22|2866.22|2866.27|2866.27|2865.41|2865.41|0
1639667050000|2021-12-16 15:04:10|2866.33|2866.33|2866.33|2866.33|2866.4|2866.4|2866.33|2866.33|0
1639667060000|2021-12-16 15:04:20|2866.29|2866.29|2866.29|2866.29|2866.29|2866.29|2866.29|2866.29|0
1639667070000|2021-12-16 15:04:30|2866.36|2866.36|2866.36|2866.36|2866.36|2866.36|2866.36|2866.36|0
1639667080000|2021-12-16 15:04:40|2866.42|2866.42|2867.34|2867.34|2867.34|2867.34|2866.42|2866.42|0
1639667090000|2021-12-16 15:04:50|2867.46|2867.46|2867.71|2867.71|2867.86|2867.86|2867.46|2867.46|0
1639667100000|2021-12-16 15:05:00|2867.73|2867.73|2867.95|2867.95|2868.1|2868.1|2867.73|2867.73|0
1639667110000|2021-12-16 15:05:10|2868.02|2868.02|2868.1|2868.1|2868.13|2868.13|2868.02|2868.02|0
1639667120000|2021-12-16 15:05:20|2868.06|2868.06|2867.98|2867.98|2868.12|2868.12|2867.98|2867.98|0
1639667130000|2021-12-16 15:05:30|2867.9|2867.9|2867.9|2867.9|2867.9|2867.9|2867.9|2867.9|0
1639667140000|2021-12-16 15:05:40|2867.98|2867.98|2868.05|2868.05|2868.05|2868.05|2867.98|2867.98|0
1639667150000|2021-12-16 15:05:50|2868.19|2868.19|2869.15|2869.15|2869.15|2869.15|2868.19|2868.19|0
1639667160000|2021-12-16 15:06:00|2869.06|2869.06|2868.47|2868.47|2869.48|2869.48|2868.47|2868.47|0
1639667170000|2021-12-16 15:06:10|2868.36|2868.36|2868.36|2868.36|2868.43|2868.43|2868.24|2868.24|0
1639667180000|2021-12-16 15:06:20|2868.51|2868.51|2868.89|2868.89|2868.89|2868.89|2868.41|2868.41|0
1639667190000|2021-12-16 15:06:30|2868.96|2868.96|2869.1|2869.1|2869.11|2869.11|2868.96|2868.96|0
1639667200000|2021-12-16 15:06:40|2869.03|2869.03|2869.21|2869.21|2869.21|2869.21|2869.03|2869.03|0
1639667210000|2021-12-16 15:06:50|2869.06|2869.06|2869.06|2869.06|2869.06|2869.06|2868.93|2868.93|0
1639667220000|2021-12-16 15:07:00|2869.01|2869.01|2869.01|2869.01|2869.01|2869.01|2869.01|2869.01|0
1639667230000|2021-12-16 15:07:10|2869.11|2869.11|2868.85|2868.85|2869.22|2869.22|2868.85|2868.85|0
1639667240000|2021-12-16 15:07:20|2868.74|2868.74|2868.32|2868.32|2869.07|2869.07|2867.91|2867.91|0
1639667250000|2021-12-16 15:07:30|2868.38|2868.38|2868.49|2868.49|2868.49|2868.49|2868.38|2868.38|0
1639667260000|2021-12-16 15:07:40|2868.38|2868.38|2868.38|2868.38|2868.38|2868.38|2868.38|2868.38|0
1639667270000|2021-12-16 15:07:50|2868.24|2868.24|2868.18|2868.18|2868.24|2868.24|2868.18|2868.18|0
1639667280000|2021-12-16 15:08:00|2868.03|2868.03|2868.1|2868.1|2868.32|2868.32|2868.03|2868.03|0
1639667300000|2021-12-16 15:08:20|2868.12|2868.12|2868.23|2868.23|2868.23|2868.23|2868.12|2868.12|0
1639667330000|2021-12-16 15:08:50|2868.22|2868.22|2868.39|2868.39|2868.39|2868.39|2868.22|2868.22|0
1639667340000|2021-12-16 15:09:00|2868.69|2868.69|2868.86|2868.86|2869.03|2869.03|2868.69|2868.69|0
1639667350000|2021-12-16 15:09:10|2868.57|2868.57|2868.52|2868.52|2868.58|2868.58|2868.01|2868.01|0
1639667360000|2021-12-16 15:09:20|2868.37|2868.37|2868.11|2868.11|2868.37|2868.37|2868.11|2868.11|0
1639667380000|2021-12-16 15:09:40|2867.99|2867.99|2868.11|2868.11|2868.11|2868.11|2867.99|2867.99|0
1639667390000|2021-12-16 15:09:50|2868.26|2868.26|2867.85|2867.85|2868.26|2868.26|2867.85|2867.85|0
1639667400000|2021-12-16 15:10:00|2867.73|2867.73|2867.05|2867.05|2867.77|2867.77|2867.05|2867.05|0
1639667410000|2021-12-16 15:10:10|2867.17|2867.17|2867.4|2867.4|2867.4|2867.4|2867.17|2867.17|0
1639667420000|2021-12-16 15:10:20|2867.38|2867.38|2867.4|2867.4|2867.4|2867.4|2867.09|2867.09|0
1639667430000|2021-12-16 15:10:30|2868.12|2868.12|2867.57|2867.57|2868.12|2868.12|2867.55|2867.55|0
1639667440000|2021-12-16 15:10:40|2867.64|2867.64|2868.01|2868.01|2868.01|2868.01|2867.49|2867.49|0
1639667450000|2021-12-16 15:10:50|2867.9|2867.9|2867.31|2867.31|2867.9|2867.9|2867.31|2867.31|0
1639667460000|2021-12-16 15:11:00|2867.16|2867.16|2866.75|2866.75|2867.2|2867.2|2866.52|2866.52|0
1639667470000|2021-12-16 15:11:10|2866.99|2866.99|2866.92|2866.92|2866.99|2866.99|2866.74|2866.74|0
1639667480000|2021-12-16 15:11:20|2866.79|2866.79|2867.18|2867.18|2867.18|2867.18|2866.79|2866.79|0
1639667490000|2021-12-16 15:11:30|2867.24|2867.24|2867.12|2867.12|2867.26|2867.26|2867.12|2867.12|0
1639667500000|2021-12-16 15:11:40|2866.72|2866.72|2867.19|2867.19|2867.26|2867.26|2866.72|2866.72|0
1639667510000|2021-12-16 15:11:50|2867.48|2867.48|2867.47|2867.47|2867.54|2867.54|2867.42|2867.42|0
1639667520000|2021-12-16 15:12:00|2867.42|2867.42|2867.12|2867.12|2867.58|2867.58|2867.12|2867.12|0
1639667530000|2021-12-16 15:12:10|2867.01|2867.01|2867.01|2867.01|2867.01|2867.01|2867.01|2867.01|0
1639667540000|2021-12-16 15:12:20|2866.97|2866.97|2867.08|2867.08|2867.08|2867.08|2866.97|2866.97|0
1639667560000|2021-12-16 15:12:40|2867.14|2867.14|2867.25|2867.25|2867.25|2867.25|2867.14|2867.14|0
1639667570000|2021-12-16 15:12:50|2867.7|2867.7|2868.33|2868.33|2868.5|2868.5|2867.7|2867.7|0
1639667580000|2021-12-16 15:13:00|2868.27|2868.27|2867.63|2867.63|2868.27|2868.27|2867.63|2867.63|0
1639667590000|2021-12-16 15:13:10|2867.69|2867.69|2867.8|2867.8|2867.8|2867.8|2867.69|2867.69|0
1639667600000|2021-12-16 15:13:20|2867.7|2867.7|2867.56|2867.56|2867.7|2867.7|2867.56|2867.56|0
1639667620000|2021-12-16 15:13:40|2867.67|2867.67|2867.98|2867.98|2867.98|2867.98|2867.67|2867.67|0
1639667630000|2021-12-16 15:13:50|2868.09|2868.09|2868.09|2868.09|2868.09|2868.09|2868.09|2868.09|0
1639667640000|2021-12-16 15:14:00|2867.97|2867.97|2868.02|2868.02|2868.06|2868.06|2867.96|2867.96|0
1639667650000|2021-12-16 15:14:10|2867.9|2867.9|2867.9|2867.9|2867.9|2867.9|2867.9|2867.9|0
1639667670000|2021-12-16 15:14:30|2868.03|2868.03|2867.98|2867.98|2868.09|2868.09|2867.98|2867.98|0
1639667680000|2021-12-16 15:14:40|2867.86|2867.86|2867.86|2867.86|2867.86|2867.86|2867.86|2867.86|0
1639667690000|2021-12-16 15:14:50|2867.93|2867.93|2867.93|2867.93|2867.93|2867.93|2867.93|2867.93|0
1639667700000|2021-12-16 15:15:00|2867.78|2867.78|2867.77|2867.77|2867.85|2867.85|2867.77|2867.77|0
1639667710000|2021-12-16 15:15:10|2867.47|2867.47|2866.84|2866.84|2867.47|2867.47|2866.84|2866.84|0
1639667720000|2021-12-16 15:15:20|2867.14|2867.14|2867.26|2867.26|2867.27|2867.27|2867.14|2867.14|0
1639667730000|2021-12-16 15:15:30|2867.19|2867.19|2867.33|2867.33|2867.33|2867.33|2867.19|2867.19|0
1639667740000|2021-12-16 15:15:40|2867.36|2867.36|2867.3|2867.3|2867.36|2867.36|2867.18|2867.18|0
1639667750000|2021-12-16 15:15:50|2867.23|2867.23|2867.13|2867.13|2867.47|2867.47|2867.13|2867.13|0
1639667760000|2021-12-16 15:16:00|2866.98|2866.98|2866.85|2866.85|2867|2867|2866.85|2866.85|0
1639667770000|2021-12-16 15:16:10|2866.79|2866.79|2866.79|2866.79|2866.79|2866.79|2866.72|2866.72|0
1639667780000|2021-12-16 15:16:20|2866.9|2866.9|2866.9|2866.9|2866.9|2866.9|2866.9|2866.9|0
1639667790000|2021-12-16 15:16:30|2866.75|2866.75|2866.69|2866.69|2866.75|2866.75|2866.69|2866.69|0
1639667800000|2021-12-16 15:16:40|2866.65|2866.65|2866.65|2866.65|2866.65|2866.65|2866.65|2866.65|0
1639667810000|2021-12-16 15:16:50|2866.69|2866.69|2866.69|2866.69|2866.69|2866.69|2866.69|2866.69|0
1639667820000|2021-12-16 15:17:00|2866.84|2866.84|2866.84|2866.84|2866.91|2866.91|2866.84|2866.84|0
1639667830000|2021-12-16 15:17:10|2866.69|2866.69|2866.7|2866.7|2866.7|2866.7|2866.69|2866.69|0
1639667840000|2021-12-16 15:17:20|2866.77|2866.77|2866.72|2866.72|2866.77|2866.77|2866.7|2866.7|0
1639667850000|2021-12-16 15:17:30|2866.87|2866.87|2867|2867|2867.57|2867.57|2866.87|2866.87|0
1639667860000|2021-12-16 15:17:40|2866.93|2866.93|2866.68|2866.68|2866.93|2866.93|2866.68|2866.68|0
1639667870000|2021-12-16 15:17:50|2866.57|2866.57|2866.57|2866.57|2866.57|2866.57|2866.45|2866.45|0
1639667880000|2021-12-16 15:18:00|2866.69|2866.69|2866.34|2866.34|2866.69|2866.69|2866.34|2866.34|0
1639667920000|2021-12-16 15:18:40|2866.58|2866.58|2866.69|2866.69|2866.69|2866.69|2866.58|2866.58|0
1639667940000|2021-12-16 15:19:00|2866.75|2866.75|2867.13|2867.13|2867.17|2867.17|2866.6|2866.6|0
1639667950000|2021-12-16 15:19:10|2867.26|2867.26|2867.6|2867.6|2867.6|2867.6|2867.26|2867.26|0
1639667960000|2021-12-16 15:19:20|2868.04|2868.04|2868.29|2868.29|2868.29|2868.29|2868.04|2868.04|0
1639667970000|2021-12-16 15:19:30|2868.4|2868.4|2868.96|2868.96|2869.05|2869.05|2868.4|2868.4|0
1639667980000|2021-12-16 15:19:40|2869.03|2869.03|2869.03|2869.03|2869.03|2869.03|2869.03|2869.03|0
1639668000000|2021-12-16 15:20:00|2869.4|2869.4|2869.35|2869.35|2869.4|2869.4|2869.1|2869.1|0
1639668010000|2021-12-16 15:20:10|2869.49|2869.49|2869.57|2869.57|2869.57|2869.57|2869.49|2869.49|0
1639668020000|2021-12-16 15:20:20|2869.71|2869.71|2869.57|2869.57|2869.71|2869.71|2869.57|2869.57|0
1639668030000|2021-12-16 15:20:30|2869.55|2869.55|2869.55|2869.55|2869.55|2869.55|2869.55|2869.55|0
1639668040000|2021-12-16 15:20:40|2869.26|2869.26|2869.26|2869.26|2869.26|2869.26|2869.26|2869.26|0
1639668060000|2021-12-16 15:21:00|2869.33|2869.33|2869.27|2869.27|2869.33|2869.33|2869.27|2869.27|0
1639668070000|2021-12-16 15:21:10|2869.39|2869.39|2869.39|2869.39|2869.39|2869.39|2869.39|2869.39|0
1639668080000|2021-12-16 15:21:20|2869.28|2869.28|2869.14|2869.14|2869.39|2869.39|2869.14|2869.14|0
1639668090000|2021-12-16 15:21:30|2869.26|2869.26|2869.3|2869.3|2869.3|2869.3|2869.26|2869.26|0
1639668110000|2021-12-16 15:21:50|2869.33|2869.33|2869.33|2869.33|2869.33|2869.33|2869.33|2869.33|0
1639668140000|2021-12-16 15:22:20|2869.27|2869.27|2869.27|2869.27|2869.27|2869.27|2869.27|2869.27|0
1639668160000|2021-12-16 15:22:40|2869.23|2869.23|2869.23|2869.23|2869.23|2869.23|2869.23|2869.23|0
1639668170000|2021-12-16 15:22:50|2869.25|2869.25|2869.44|2869.44|2869.44|2869.44|2869.25|2869.25|0
1639668180000|2021-12-16 15:23:00|2869.46|2869.46|2869.5|2869.5|2869.5|2869.5|2869.46|2869.46|0
1639668190000|2021-12-16 15:23:10|2869.6|2869.6|2869.73|2869.73|2869.73|2869.73|2869.6|2869.6|0
1639668200000|2021-12-16 15:23:20|2869.84|2869.84|2870.02|2870.02|2870.02|2870.02|2869.84|2869.84|0
1639668210000|2021-12-16 15:23:30|2870.03|2870.03|2870.03|2870.03|2870.03|2870.03|2870.03|2870.03|0
1639668220000|2021-12-16 15:23:40|2870.47|2870.47|2870.5|2870.5|2870.5|2870.5|2870.47|2870.47|0
1639668230000|2021-12-16 15:23:50|2870.56|2870.56|2870.87|2870.87|2870.87|2870.87|2870.56|2870.56|0
1639668250000|2021-12-16 15:24:10|2870.89|2870.89|2871.08|2871.08|2871.08|2871.08|2870.89|2870.89|0
1639668260000|2021-12-16 15:24:20|2870.94|2870.94|2870.52|2870.52|2870.94|2870.94|2870.52|2870.52|0
1639668270000|2021-12-16 15:24:30|2870.54|2870.54|2870.41|2870.41|2870.54|2870.54|2870.41|2870.41|0
1639668280000|2021-12-16 15:24:40|2870.12|2870.12|2870.7|2870.7|2870.81|2870.81|2870.12|2870.12|0
1639668290000|2021-12-16 15:24:50|2870.56|2870.56|2870.69|2870.69|2870.69|2870.69|2870.56|2870.56|0
1639668300000|2021-12-16 15:25:00|2870.62|2870.62|2870.47|2870.47|2870.62|2870.62|2870.47|2870.47|0
1639668310000|2021-12-16 15:25:10|2870.49|2870.49|2870.49|2870.49|2870.49|2870.49|2870.49|2870.49|0
1639668320000|2021-12-16 15:25:20|2870.61|2870.61|2871.26|2871.26|2871.26|2871.26|2870.61|2870.61|0
1639668330000|2021-12-16 15:25:30|2871.39|2871.39|2871.39|2871.39|2871.39|2871.39|2871.39|2871.39|0
1639668350000|2021-12-16 15:25:50|2871.4|2871.4|2871.5|2871.5|2871.51|2871.51|2871.37|2871.37|0
1639668360000|2021-12-16 15:26:00|2871.57|2871.57|2871.63|2871.63|2871.63|2871.63|2871.57|2871.57|0
1639668370000|2021-12-16 15:26:10|2871.5|2871.5|2870.89|2870.89|2871.5|2871.5|2870.89|2870.89|0
1639668380000|2021-12-16 15:26:20|2870.83|2870.83|2871.28|2871.28|2871.28|2871.28|2870.83|2870.83|0
1639668390000|2021-12-16 15:26:30|2871.35|2871.35|2871.35|2871.35|2871.35|2871.35|2871.35|2871.35|0
1639668400000|2021-12-16 15:26:40|2871.39|2871.39|2871.24|2871.24|2871.39|2871.39|2871.24|2871.24|0
1639668410000|2021-12-16 15:26:50|2871.31|2871.31|2871.38|2871.38|2871.5|2871.5|2871.26|2871.26|0
1639668420000|2021-12-16 15:27:00|2871.4|2871.4|2871.4|2871.4|2871.47|2871.47|2871.33|2871.33|0
1639668440000|2021-12-16 15:27:20|2871.45|2871.45|2871.42|2871.42|2871.45|2871.45|2871.42|2871.42|0
1639668450000|2021-12-16 15:27:30|2871.99|2871.99|2871.89|2871.89|2871.99|2871.99|2871.89|2871.89|0
1639668460000|2021-12-16 15:27:40|2871.94|2871.94|2872.61|2872.61|2872.61|2872.61|2871.94|2871.94|0
1639668470000|2021-12-16 15:27:50|2872.54|2872.54|2872.9|2872.9|2872.9|2872.9|2872.54|2872.54|0
1639668480000|2021-12-16 15:28:00|2873.01|2873.01|2873.01|2873.01|2873.01|2873.01|2873.01|2873.01|0
1639668490000|2021-12-16 15:28:10|2873.05|2873.05|2873.09|2873.09|2873.09|2873.09|2873.05|2873.05|0
1639668500000|2021-12-16 15:28:20|2873.15|2873.15|2873.52|2873.52|2873.52|2873.52|2873.15|2873.15|0
1639668510000|2021-12-16 15:28:30|2873.5|2873.5|2873.5|2873.5|2873.5|2873.5|2873.5|2873.5|0
1639668520000|2021-12-16 15:28:40|2873.62|2873.62|2873.8|2873.8|2873.8|2873.8|2873.62|2873.62|0
1639668540000|2021-12-16 15:29:00|2873.86|2873.86|2873.86|2873.86|2873.86|2873.86|2873.86|2873.86|0
1639668550000|2021-12-16 15:29:10|2873.57|2873.57|2873.51|2873.51|2873.62|2873.62|2873.51|2873.51|0
1639668560000|2021-12-16 15:29:20|2873.67|2873.67|2873.45|2873.45|2873.67|2873.67|2873.45|2873.45|0
1639668570000|2021-12-16 15:29:30|2873.3|2873.3|2873.42|2873.42|2873.42|2873.42|2873.3|2873.3|0
1639668580000|2021-12-16 15:29:40|2873.36|2873.36|2873.42|2873.42|2873.42|2873.42|2873.36|2873.36|0
1639668590000|2021-12-16 15:29:50|2873.49|2873.49|2873.55|2873.55|2873.55|2873.55|2873.49|2873.49|0
1639668600000|2021-12-16 15:30:00|2873.7|2873.7|2873.77|2873.77|2873.77|2873.77|2873.7|2873.7|0
1639668610000|2021-12-16 15:30:10|2873.91|2873.91|2873.86|2873.86|2874.03|2874.03|2873.86|2873.86|0
1639668620000|2021-12-16 15:30:20|2873.87|2873.87|2874.08|2874.08|2874.21|2874.21|2873.84|2873.84|0
1639668630000|2021-12-16 15:30:30|2874.02|2874.02|2873.5|2873.5|2874.02|2874.02|2873.5|2873.5|0
1639668640000|2021-12-16 15:30:40|2873.35|2873.35|2873.25|2873.25|2873.36|2873.36|2873.13|2873.13|0
1639668650000|2021-12-16 15:30:50|2873.31|2873.31|2873.09|2873.09|2873.31|2873.31|2873.09|2873.09|0
1639668660000|2021-12-16 15:31:00|2872.98|2872.98|2873.04|2873.04|2873.04|2873.04|2872.97|2872.97|0
1639668670000|2021-12-16 15:31:10|2872.98|2872.98|2872.93|2872.93|2872.98|2872.98|2872.93|2872.93|0
1639668680000|2021-12-16 15:31:20|2872.86|2872.86|2871.75|2871.75|2872.86|2872.86|2871.75|2871.75|0
1639668690000|2021-12-16 15:31:30|2871.74|2871.74|2871.5|2871.5|2871.74|2871.74|2871.5|2871.5|0
1639668700000|2021-12-16 15:31:40|2871.39|2871.39|2871.28|2871.28|2871.39|2871.39|2871.28|2871.28|0
1639668710000|2021-12-16 15:31:50|2870.83|2870.83|2870.77|2870.77|2870.83|2870.83|2870.77|2870.77|0
1639668720000|2021-12-16 15:32:00|2870.67|2870.67|2870.67|2870.67|2870.69|2870.69|2870.67|2870.67|0
1639668730000|2021-12-16 15:32:10|2870.65|2870.65|2870.19|2870.19|2870.65|2870.65|2870.19|2870.19|0
1639668760000|2021-12-16 15:32:40|2870.32|2870.32|2870.32|2870.32|2870.32|2870.32|2870.32|2870.32|0
1639668770000|2021-12-16 15:32:50|2870.61|2870.61|2870.61|2870.61|2870.61|2870.61|2870.61|2870.61|0
1639668790000|2021-12-16 15:33:10|2870.63|2870.63|2870.24|2870.24|2870.63|2870.63|2870.24|2870.24|0
1639668800000|2021-12-16 15:33:20|2870.31|2870.31|2870.31|2870.31|2870.31|2870.31|2870.31|2870.31|0
1639668810000|2021-12-16 15:33:30|2870.17|2870.17|2870.09|2870.09|2870.17|2870.17|2870.05|2870.05|0
1639668830000|2021-12-16 15:33:50|2870.13|2870.13|2869.96|2869.96|2870.13|2870.13|2869.96|2869.96|0
1639668840000|2021-12-16 15:34:00|2870.17|2870.17|2870.09|2870.09|2870.24|2870.24|2870.09|2870.09|0
1639668850000|2021-12-16 15:34:10|2870.07|2870.07|2870.09|2870.09|2870.09|2870.09|2870.05|2870.05|0
1639668860000|2021-12-16 15:34:20|2869.94|2869.94|2869.98|2869.98|2869.98|2869.98|2869.84|2869.84|0
1639668870000|2021-12-16 15:34:30|2869.91|2869.91|2870.09|2870.09|2870.09|2870.09|2869.91|2869.91|0
1639668880000|2021-12-16 15:34:40|2870.24|2870.24|2870.24|2870.24|2870.31|2870.31|2870.24|2870.24|0
1639668890000|2021-12-16 15:34:50|2870.2|2870.2|2870.2|2870.2|2870.2|2870.2|2870.2|2870.2|0
1639668900000|2021-12-16 15:35:00|2869.96|2869.96|2869.98|2869.98|2869.98|2869.98|2869.96|2869.96|0
1639668910000|2021-12-16 15:35:10|2870.04|2870.04|2870.45|2870.45|2870.45|2870.45|2870.04|2870.04|0
1639668920000|2021-12-16 15:35:20|2870.38|2870.38|2870.38|2870.38|2870.38|2870.38|2870.38|2870.38|0
1639668930000|2021-12-16 15:35:30|2870.4|2870.4|2870.22|2870.22|2870.42|2870.42|2870.22|2870.22|0
1639668940000|2021-12-16 15:35:40|2870.52|2870.52|2870.46|2870.46|2870.52|2870.52|2870.23|2870.23|0
1639668950000|2021-12-16 15:35:50|2870.5|2870.5|2870.06|2870.06|2870.56|2870.56|2870.06|2870.06|0
1639668960000|2021-12-16 15:36:00|2870.2|2870.2|2869.36|2869.36|2870.2|2870.2|2869.36|2869.36|0
1639668970000|2021-12-16 15:36:10|2869.31|2869.31|2869.1|2869.1|2869.31|2869.31|2869.1|2869.1|0
1639668980000|2021-12-16 15:36:20|2869.08|2869.08|2867.87|2867.87|2869.08|2869.08|2867.87|2867.87|0
1639668990000|2021-12-16 15:36:30|2867.58|2867.58|2867.72|2867.72|2867.72|2867.72|2867.47|2867.47|0
1639669000000|2021-12-16 15:36:40|2867.77|2867.77|2867.45|2867.45|2867.77|2867.77|2867.45|2867.45|0
1639669010000|2021-12-16 15:36:50|2867.39|2867.39|2867.09|2867.09|2867.39|2867.39|2867.09|2867.09|0
1639669020000|2021-12-16 15:37:00|2867.07|2867.07|2866.93|2866.93|2867.07|2867.07|2866.63|2866.63|0
1639669040000|2021-12-16 15:37:20|2866.78|2866.78|2866.78|2866.78|2866.78|2866.78|2866.78|2866.78|0
1639669050000|2021-12-16 15:37:30|2866.63|2866.63|2866.5|2866.5|2866.63|2866.63|2866.5|2866.5|0
1639669060000|2021-12-16 15:37:40|2866.54|2866.54|2865.82|2865.82|2866.54|2866.54|2865.68|2865.68|0
1639669070000|2021-12-16 15:37:50|2866.12|2866.12|2865.82|2865.82|2866.12|2866.12|2865.82|2865.82|0
1639669080000|2021-12-16 15:38:00|2865.68|2865.68|2865.68|2865.68|2865.68|2865.68|2865.68|2865.68|0
1639669100000|2021-12-16 15:38:20|2865.63|2865.63|2865.63|2865.63|2865.63|2865.63|2865.63|2865.63|0
1639669110000|2021-12-16 15:38:30|2865.66|2865.66|2865.75|2865.75|2865.75|2865.75|2865.31|2865.31|0
1639669120000|2021-12-16 15:38:40|2865.82|2865.82|2865.82|2865.82|2865.84|2865.84|2865.82|2865.82|0
1639669130000|2021-12-16 15:38:50|2865.81|2865.81|2865.57|2865.57|2865.81|2865.81|2865.57|2865.57|0
1639669140000|2021-12-16 15:39:00|2865.45|2865.45|2865.45|2865.45|2865.45|2865.45|2865.45|2865.45|0
1639669150000|2021-12-16 15:39:10|2865.51|2865.51|2865.51|2865.51|2865.51|2865.51|2865.51|2865.51|0
1639669160000|2021-12-16 15:39:20|2865.55|2865.55|2866.11|2866.11|2866.11|2866.11|2865.55|2865.55|0
1639669170000|2021-12-16 15:39:30|2866.05|2866.05|2866.13|2866.13|2866.13|2866.13|2866.05|2866.05|0
1639669180000|2021-12-16 15:39:40|2866.42|2866.42|2866.54|2866.54|2866.54|2866.54|2866.42|2866.42|0
1639669190000|2021-12-16 15:39:50|2866.66|2866.66|2866.58|2866.58|2866.66|2866.66|2866.58|2866.58|0
1639669200000|2021-12-16 15:40:00|2866.39|2866.39|2866.32|2866.32|2866.39|2866.39|2866.32|2866.32|0
1639669210000|2021-12-16 15:40:10|2866.31|2866.31|2866.31|2866.31|2866.31|2866.31|2866.31|2866.31|0
1639669220000|2021-12-16 15:40:20|2866.32|2866.32|2866.44|2866.44|2866.55|2866.55|2866.32|2866.32|0
1639669240000|2021-12-16 15:40:40|2866.46|2866.46|2866.46|2866.46|2866.46|2866.46|2866.46|2866.46|0
1639669260000|2021-12-16 15:41:00|2866.16|2866.16|2865.9|2865.9|2866.16|2866.16|2865.9|2865.9|0
1639669270000|2021-12-16 15:41:10|2865.61|2865.61|2865.67|2865.67|2865.67|2865.67|2865.46|2865.46|0
1639669280000|2021-12-16 15:41:20|2865.52|2865.52|2865.23|2865.23|2865.52|2865.52|2865.23|2865.23|0
1639669290000|2021-12-16 15:41:30|2865.3|2865.3|2866.3|2866.3|2866.3|2866.3|2865.3|2865.3|0
1639669300000|2021-12-16 15:41:40|2866.45|2866.45|2866.45|2866.45|2866.45|2866.45|2866.45|2866.45|0
1639669310000|2021-12-16 15:41:50|2866.35|2866.35|2866.35|2866.35|2866.35|2866.35|2866.35|2866.35|0
1639669320000|2021-12-16 15:42:00|2866.23|2866.23|2866.23|2866.23|2866.23|2866.23|2866.23|2866.23|0
1639669330000|2021-12-16 15:42:10|2866.36|2866.36|2867.16|2867.16|2867.16|2867.16|2866.36|2866.36|0
1639669350000|2021-12-16 15:42:30|2867.28|2867.28|2867.28|2867.28|2867.28|2867.28|2867.28|2867.28|0
1639669360000|2021-12-16 15:42:40|2867.34|2867.34|2867.37|2867.37|2867.37|2867.37|2867.34|2867.34|0
1639669370000|2021-12-16 15:42:50|2867.31|2867.31|2867.42|2867.42|2867.44|2867.44|2867.31|2867.31|0
1639669380000|2021-12-16 15:43:00|2867.72|2867.72|2867.9|2867.9|2867.9|2867.9|2867.72|2867.72|0
1639669390000|2021-12-16 15:43:10|2867.94|2867.94|2868.2|2868.2|2868.2|2868.2|2867.94|2867.94|0
1639669400000|2021-12-16 15:43:20|2868.05|2868.05|2868.17|2868.17|2868.17|2868.17|2868.05|2868.05|0
1639669410000|2021-12-16 15:43:30|2868.23|2868.23|2867.99|2867.99|2868.36|2868.36|2867.99|2867.99|0
1639669420000|2021-12-16 15:43:40|2867.92|2867.92|2867.78|2867.78|2867.99|2867.99|2867.78|2867.78|0
1639669430000|2021-12-16 15:43:50|2867.88|2867.88|2867.33|2867.33|2867.88|2867.88|2867.33|2867.33|0
1639669440000|2021-12-16 15:44:00|2867.18|2867.18|2867.25|2867.25|2867.25|2867.25|2867.18|2867.18|0
1639669450000|2021-12-16 15:44:10|2867.18|2867.18|2867.06|2867.06|2867.18|2867.18|2866.94|2866.94|0
1639669460000|2021-12-16 15:44:20|2866.99|2866.99|2867.03|2867.03|2867.03|2867.03|2866.99|2866.99|0
1639669470000|2021-12-16 15:44:30|2867.06|2867.06|2867.38|2867.38|2867.42|2867.42|2867.06|2867.06|0
1639669480000|2021-12-16 15:44:40|2867.31|2867.31|2867.61|2867.61|2867.76|2867.76|2867.31|2867.31|0
1639669500000|2021-12-16 15:45:00|2867.36|2867.36|2867.3|2867.3|2867.36|2867.36|2867.3|2867.3|0
1639669510000|2021-12-16 15:45:10|2867.18|2867.18|2867.07|2867.07|2867.18|2867.18|2867.03|2867.03|0
1639669520000|2021-12-16 15:45:20|2867.1|2867.1|2867.25|2867.25|2867.25|2867.25|2867.1|2867.1|0
1639669530000|2021-12-16 15:45:30|2867.11|2867.11|2866.97|2866.97|2867.11|2867.11|2866.97|2866.97|0
1639669540000|2021-12-16 15:45:40|2866.68|2866.68|2866.93|2866.93|2867.09|2867.09|2866.68|2866.68|0
1639669560000|2021-12-16 15:46:00|2867.06|2867.06|2867|2867|2867.06|2867.06|2867|2867|0
1639669590000|2021-12-16 15:46:30|2866.85|2866.85|2866.71|2866.71|2866.85|2866.85|2866.71|2866.71|0
1639669600000|2021-12-16 15:46:40|2866.64|2866.64|2866.79|2866.79|2866.79|2866.79|2866.64|2866.64|0
1639669610000|2021-12-16 15:46:50|2866.71|2866.71|2866.71|2866.71|2866.71|2866.71|2866.71|2866.71|0
1639669630000|2021-12-16 15:47:10|2866.73|2866.73|2866.66|2866.66|2866.73|2866.73|2866.66|2866.66|0
1639669640000|2021-12-16 15:47:20|2866.73|2866.73|2866.73|2866.73|2866.73|2866.73|2866.73|2866.73|0
1639669660000|2021-12-16 15:47:40|2866.79|2866.79|2866.73|2866.73|2866.79|2866.79|2866.73|2866.73|0
1639669670000|2021-12-16 15:47:50|2866.86|2866.86|2866.86|2866.86|2867|2867|2866.86|2866.86|0
1639669680000|2021-12-16 15:48:00|2866.93|2866.93|2867.25|2867.25|2867.25|2867.25|2866.93|2866.93|0
1639669690000|2021-12-16 15:48:10|2867.22|2867.22|2867.47|2867.47|2867.47|2867.47|2867.22|2867.22|0
1639669700000|2021-12-16 15:48:20|2867.59|2867.59|2868.07|2868.07|2868.07|2868.07|2867.59|2867.59|0
1639669710000|2021-12-16 15:48:30|2867.95|2867.95|2868.06|2868.06|2868.06|2868.06|2867.95|2867.95|0
1639669720000|2021-12-16 15:48:40|2868.12|2868.12|2868.24|2868.24|2868.24|2868.24|2868.12|2868.12|0
1639669740000|2021-12-16 15:49:00|2868.53|2868.53|2868.79|2868.79|2868.79|2868.79|2868.53|2868.53|0
1639669750000|2021-12-16 15:49:10|2868.92|2868.92|2868.79|2868.79|2868.92|2868.92|2868.77|2868.77|0
1639669760000|2021-12-16 15:49:20|2868.9|2868.9|2868.97|2868.97|2869.1|2869.1|2868.9|2868.9|0
1639669770000|2021-12-16 15:49:30|2869.04|2869.04|2868.98|2868.98|2869.04|2869.04|2868.98|2868.98|0
1639669780000|2021-12-16 15:49:40|2868.69|2868.69|2868.69|2868.69|2868.69|2868.69|2868.69|2868.69|0
1639669790000|2021-12-16 15:49:50|2868.57|2868.57|2868.27|2868.27|2868.57|2868.57|2868.27|2868.27|0
1639669800000|2021-12-16 15:50:00|2868.42|2868.42|2868.57|2868.57|2868.57|2868.57|2868.42|2868.42|0
1639669810000|2021-12-16 15:50:10|2868.61|2868.61|2868.64|2868.64|2868.74|2868.74|2868.57|2868.57|0
1639669820000|2021-12-16 15:50:20|2868.63|2868.63|2868.67|2868.67|2868.74|2868.74|2868.63|2868.63|0
1639669830000|2021-12-16 15:50:30|2868.79|2868.79|2868.5|2868.5|2868.79|2868.79|2868.5|2868.5|0
1639669840000|2021-12-16 15:50:40|2868.46|2868.46|2868.46|2868.46|2868.46|2868.46|2868.46|2868.46|0
1639669850000|2021-12-16 15:50:50|2868.53|2868.53|2868.38|2868.38|2868.53|2868.53|2868.26|2868.26|0
1639669860000|2021-12-16 15:51:00|2868.31|2868.31|2868.21|2868.21|2868.32|2868.32|2868.21|2868.21|0
1639669870000|2021-12-16 15:51:10|2868.2|2868.2|2868.24|2868.24|2868.24|2868.24|2868.19|2868.19|0
1639669880000|2021-12-16 15:51:20|2868.35|2868.35|2868.22|2868.22|2868.35|2868.35|2868.22|2868.22|0
1639669900000|2021-12-16 15:51:40|2868.28|2868.28|2868.51|2868.51|2868.51|2868.51|2868.22|2868.22|0
1639669910000|2021-12-16 15:51:50|2868.45|2868.45|2868.45|2868.45|2868.45|2868.45|2868.38|2868.38|0
1639669920000|2021-12-16 15:52:00|2868.4|2868.4|2868.76|2868.76|2868.78|2868.78|2868.4|2868.4|0
1639669930000|2021-12-16 15:52:10|2868.72|2868.72|2868.7|2868.7|2868.72|2868.72|2868.7|2868.7|0
1639669940000|2021-12-16 15:52:20|2868.8|2868.8|2868.9|2868.9|2868.9|2868.9|2868.75|2868.75|0
1639669950000|2021-12-16 15:52:30|2869.01|2869.01|2868.97|2868.97|2869.01|2869.01|2868.97|2868.97|0
1639669970000|2021-12-16 15:52:50|2869.27|2869.27|2868.97|2868.97|2869.27|2869.27|2868.97|2868.97|0
1639669980000|2021-12-16 15:53:00|2868.91|2868.91|2868.91|2868.91|2868.91|2868.91|2868.91|2868.91|0
1639669990000|2021-12-16 15:53:10|2868.9|2868.9|2868.9|2868.9|2868.9|2868.9|2868.9|2868.9|0
1639670000000|2021-12-16 15:53:20|2869.01|2869.01|2869.01|2869.01|2869.01|2869.01|2869.01|2869.01|0
1639670010000|2021-12-16 15:53:30|2868.86|2868.86|2868.77|2868.77|2868.86|2868.86|2868.57|2868.57|0
1639670020000|2021-12-16 15:53:40|2868.87|2868.87|2867.91|2867.91|2868.97|2868.97|2867.91|2867.91|0
1639670030000|2021-12-16 15:53:50|2867.84|2867.84|2867.77|2867.77|2867.84|2867.84|2867.77|2867.77|0
1639670040000|2021-12-16 15:54:00|2867.81|2867.81|2867.77|2867.77|2867.81|2867.81|2867.74|2867.74|0
1639670050000|2021-12-16 15:54:10|2868.2|2868.2|2868.24|2868.24|2868.24|2868.24|2868.13|2868.13|0
1639670060000|2021-12-16 15:54:20|2868.17|2868.17|2868.17|2868.17|2868.17|2868.17|2868.17|2868.17|0
1639670070000|2021-12-16 15:54:30|2868.28|2868.28|2868.39|2868.39|2868.43|2868.43|2868.28|2868.28|0
1639670080000|2021-12-16 15:54:40|2868.37|2868.37|2868.74|2868.74|2868.74|2868.74|2868.37|2868.37|0
1639670090000|2021-12-16 15:54:50|2868.81|2868.81|2868.8|2868.8|2868.81|2868.81|2868.78|2868.78|0
1639670100000|2021-12-16 15:55:00|2868.91|2868.91|2868.91|2868.91|2868.91|2868.91|2868.91|2868.91|0
1639670110000|2021-12-16 15:55:10|2868.98|2868.98|2868.8|2868.8|2868.98|2868.98|2868.8|2868.8|0
1639670130000|2021-12-16 15:55:30|2868.78|2868.78|2868.78|2868.78|2868.78|2868.78|2868.78|2868.78|0
1639670140000|2021-12-16 15:55:40|2869.23|2869.23|2868.94|2868.94|2869.23|2869.23|2868.94|2868.94|0
1639670150000|2021-12-16 15:55:50|2868.87|2868.87|2868.83|2868.83|2868.87|2868.87|2868.83|2868.83|0
1639670160000|2021-12-16 15:56:00|2868.82|2868.82|2868.82|2868.82|2868.82|2868.82|2868.82|2868.82|0
1639670170000|2021-12-16 15:56:10|2868.89|2868.89|2868.98|2868.98|2868.98|2868.98|2868.87|2868.87|0
1639670180000|2021-12-16 15:56:20|2869|2869|2869.1|2869.1|2869.1|2869.1|2869|2869|0
1639670190000|2021-12-16 15:56:30|2868.99|2868.99|2868.89|2868.89|2868.99|2868.99|2868.89|2868.89|0
1639670200000|2021-12-16 15:56:40|2868.74|2868.74|2869.05|2869.05|2869.05|2869.05|2868.74|2868.74|0
1639670210000|2021-12-16 15:56:50|2868.81|2868.81|2869.01|2869.01|2869.01|2869.01|2868.77|2868.77|0
1639670230000|2021-12-16 15:57:10|2868.77|2868.77|2868.77|2868.77|2868.77|2868.77|2868.77|2868.77|0
1639670250000|2021-12-16 15:57:30|2869.06|2869.06|2869.06|2869.06|2869.06|2869.06|2869.06|2869.06|0
1639670260000|2021-12-16 15:57:40|2869.16|2869.16|2869.31|2869.31|2869.31|2869.31|2869.16|2869.16|0
1639670270000|2021-12-16 15:57:50|2869.35|2869.35|2869.35|2869.35|2869.35|2869.35|2869.35|2869.35|0
1639670300000|2021-12-16 15:58:20|2869.31|2869.31|2869.31|2869.31|2869.31|2869.31|2869.31|2869.31|0
1639670310000|2021-12-16 15:58:30|2869.38|2869.38|2869.24|2869.24|2869.38|2869.38|2869.09|2869.09|0
1639670320000|2021-12-16 15:58:40|2869.09|2869.09|2869.09|2869.09|2869.09|2869.09|2869.09|2869.09|0
1639670330000|2021-12-16 15:58:50|2868.91|2868.91|2868.85|2868.85|2868.91|2868.91|2868.85|2868.85|0
1639670340000|2021-12-16 15:59:00|2868.83|2868.83|2869.12|2869.12|2869.19|2869.19|2868.83|2868.83|0
1639670350000|2021-12-16 15:59:10|2869.06|2869.06|2868.88|2868.88|2869.06|2869.06|2868.88|2868.88|0
1639670360000|2021-12-16 15:59:20|2868.81|2868.81|2868.81|2868.81|2868.81|2868.81|2868.81|2868.81|0
1639670370000|2021-12-16 15:59:30|2868.75|2868.75|2871.55|2871.55|2871.55|2871.55|2868.68|2868.68|0
1639670380000|2021-12-16 15:59:40|2871.68|2871.68|2872.2|2872.2|2872.29|2872.29|2871.68|2871.68|0
1639670390000|2021-12-16 15:59:50|2872.1|2872.1|2871.97|2871.97|2872.14|2872.14|2871.97|2871.97|0
1639670400000|2021-12-16 16:00:00|2872.03|2872.03|2871.76|2871.76|2872.03|2872.03|2871.76|2871.76|0
1639670410000|2021-12-16 16:00:10|2871.47|2871.47|2871.47|2871.47|2871.47|2871.47|2871.47|2871.47|0
1639670430000|2021-12-16 16:00:30|2871.6|2871.6|2871.6|2871.6|2871.66|2871.66|2871.6|2871.6|0
1639670440000|2021-12-16 16:00:40|2871.75|2871.75|2871.62|2871.62|2871.75|2871.75|2871.62|2871.62|0
1639670450000|2021-12-16 16:00:50|2871.91|2871.91|2871.5|2871.5|2871.91|2871.91|2871.5|2871.5|0
1639670460000|2021-12-16 16:01:00|2871.65|2871.65|2871.73|2871.73|2871.73|2871.73|2871.58|2871.58|0
1639670470000|2021-12-16 16:01:10|2871.62|2871.62|2871.44|2871.44|2871.68|2871.68|2871.44|2871.44|0
1639670480000|2021-12-16 16:01:20|2871.52|2871.52|2871.46|2871.46|2871.52|2871.52|2871.46|2871.46|0
1639670490000|2021-12-16 16:01:30|2871.16|2871.16|2871.46|2871.46|2871.46|2871.46|2871.01|2871.01|0
1639670510000|2021-12-16 16:01:50|2871.48|2871.48|2871.48|2871.48|2871.48|2871.48|2871.48|2871.48|0
1639670520000|2021-12-16 16:02:00|2871.18|2871.18|2871.59|2871.59|2871.59|2871.59|2871.18|2871.18|0
1639670530000|2021-12-16 16:02:10|2871.55|2871.55|2871.54|2871.54|2871.55|2871.55|2871.42|2871.42|0
1639670540000|2021-12-16 16:02:20|2871.48|2871.48|2871.37|2871.37|2871.48|2871.48|2871.37|2871.37|0
1639670560000|2021-12-16 16:02:40|2871.23|2871.23|2871.36|2871.36|2871.37|2871.37|2871.23|2871.23|0
1639670570000|2021-12-16 16:02:50|2871.38|2871.38|2871.09|2871.09|2871.38|2871.38|2871.09|2871.09|0
1639670580000|2021-12-16 16:03:00|2871.24|2871.24|2871.33|2871.33|2871.39|2871.39|2871.24|2871.24|0
1639670600000|2021-12-16 16:03:20|2871.29|2871.29|2871.31|2871.31|2871.44|2871.44|2871.14|2871.14|0
1639670610000|2021-12-16 16:03:30|2871.2|2871.2|2870.71|2870.71|2871.24|2871.24|2870.71|2870.71|0
1639670620000|2021-12-16 16:03:40|2870.67|2870.67|2870.27|2870.27|2870.67|2870.67|2870.27|2870.27|0
1639670630000|2021-12-16 16:03:50|2870.26|2870.26|2868.89|2868.89|2870.26|2870.26|2868.75|2868.75|0
1639670640000|2021-12-16 16:04:00|2868.6|2868.6|2868.59|2868.59|2868.75|2868.75|2868.45|2868.45|0
1639670650000|2021-12-16 16:04:10|2868.47|2868.47|2868.33|2868.33|2868.47|2868.47|2868.33|2868.33|0
1639670660000|2021-12-16 16:04:20|2868.4|2868.4|2869.07|2869.07|2869.07|2869.07|2868.4|2868.4|0
1639670670000|2021-12-16 16:04:30|2869.04|2869.04|2869.04|2869.04|2869.04|2869.04|2869.04|2869.04|0
1639670680000|2021-12-16 16:04:40|2869.05|2869.05|2869.24|2869.24|2869.24|2869.24|2869.05|2869.05|0
1639670690000|2021-12-16 16:04:50|2869.2|2869.2|2869.2|2869.2|2869.2|2869.2|2869.2|2869.2|0
1639670710000|2021-12-16 16:05:10|2869.16|2869.16|2868.93|2868.93|2869.22|2869.22|2868.93|2868.93|0
1639670720000|2021-12-16 16:05:20|2868.63|2868.63|2868.73|2868.73|2868.78|2868.78|2868.63|2868.63|0
1639670730000|2021-12-16 16:05:30|2868.59|2868.59|2868.59|2868.59|2868.59|2868.59|2868.59|2868.59|0
1639670760000|2021-12-16 16:06:00|2868.53|2868.53|2868.43|2868.43|2868.53|2868.53|2868.4|2868.4|0
1639670770000|2021-12-16 16:06:10|2868.31|2868.31|2868.31|2868.31|2868.31|2868.31|2868.31|2868.31|0
1639670780000|2021-12-16 16:06:20|2868.2|2868.2|2868.16|2868.16|2868.2|2868.2|2868.05|2868.05|0
1639670790000|2021-12-16 16:06:30|2868.02|2868.02|2868.02|2868.02|2868.02|2868.02|2868.02|2868.02|0
1639670800000|2021-12-16 16:06:40|2867.87|2867.87|2867.87|2867.87|2867.87|2867.87|2867.87|2867.87|0
1639670810000|2021-12-16 16:06:50|2867.73|2867.73|2867.73|2867.73|2867.73|2867.73|2867.73|2867.73|0
1639670820000|2021-12-16 16:07:00|2867.43|2867.43|2867.64|2867.64|2867.87|2867.87|2867.43|2867.43|0
1639670830000|2021-12-16 16:07:10|2867.84|2867.84|2867.79|2867.79|2867.84|2867.84|2867.79|2867.79|0
1639670840000|2021-12-16 16:07:20|2867.93|2867.93|2868.34|2868.34|2868.41|2868.41|2867.86|2867.86|0
1639670850000|2021-12-16 16:07:30|2868.19|2868.19|2868.19|2868.19|2868.19|2868.19|2868.19|2868.19|0
1639670860000|2021-12-16 16:07:40|2868.07|2868.07|2867.94|2867.94|2868.07|2868.07|2867.94|2867.94|0
1639670870000|2021-12-16 16:07:50|2868|2868|2867.92|2867.92|2868|2868|2867.92|2867.92|0
1639670880000|2021-12-16 16:08:00|2868.07|2868.07|2868.24|2868.24|2868.24|2868.24|2868.07|2868.07|0
1639670890000|2021-12-16 16:08:10|2868.12|2868.12|2868.12|2868.12|2868.12|2868.12|2868.12|2868.12|0
1639670910000|2021-12-16 16:08:30|2868.06|2868.06|2868.06|2868.06|2868.06|2868.06|2868.06|2868.06|0
1639670920000|2021-12-16 16:08:40|2867.99|2867.99|2868.28|2868.28|2868.43|2868.43|2867.99|2867.99|0
1639670930000|2021-12-16 16:08:50|2868.35|2868.35|2868.88|2868.88|2868.88|2868.88|2868.35|2868.35|0
1639670940000|2021-12-16 16:09:00|2869|2869|2868.87|2868.87|2869|2869|2868.7|2868.7|0
1639670950000|2021-12-16 16:09:10|2868.97|2868.97|2868.75|2868.75|2868.97|2868.97|2868.75|2868.75|0
1639670960000|2021-12-16 16:09:20|2868.82|2868.82|2868.64|2868.64|2868.82|2868.82|2868.64|2868.64|0
1639670970000|2021-12-16 16:09:30|2868.79|2868.79|2868.82|2868.82|2868.93|2868.93|2868.79|2868.79|0
1639670980000|2021-12-16 16:09:40|2868.96|2868.96|2869.5|2869.5|2869.5|2869.5|2868.96|2868.96|0
1639670990000|2021-12-16 16:09:50|2869.56|2869.56|2869.69|2869.69|2869.69|2869.69|2869.56|2869.56|0
1639671000000|2021-12-16 16:10:00|2869.54|2869.54|2869.63|2869.63|2869.63|2869.63|2869.47|2869.47|0
1639671010000|2021-12-16 16:10:10|2869.69|2869.69|2869.69|2869.69|2869.69|2869.69|2869.69|2869.69|0
1639671030000|2021-12-16 16:10:30|2869.62|2869.62|2869.52|2869.52|2869.62|2869.62|2869.52|2869.52|0
1639671050000|2021-12-16 16:10:50|2869.4|2869.4|2869.65|2869.65|2869.65|2869.65|2869.25|2869.25|0
1639671060000|2021-12-16 16:11:00|2869.66|2869.66|2869.66|2869.66|2869.66|2869.66|2869.66|2869.66|0
1639671070000|2021-12-16 16:11:10|2869.59|2869.59|2869.55|2869.55|2869.59|2869.59|2869.55|2869.55|0
1639671090000|2021-12-16 16:11:30|2869.67|2869.67|2869.55|2869.55|2869.67|2869.67|2869.55|2869.55|0
1639671110000|2021-12-16 16:11:50|2869.63|2869.63|2869.72|2869.72|2869.72|2869.72|2869.63|2869.63|0
1639671120000|2021-12-16 16:12:00|2869.78|2869.78|2869.78|2869.78|2869.78|2869.78|2869.78|2869.78|0
1639671130000|2021-12-16 16:12:10|2869.91|2869.91|2869.87|2869.87|2869.91|2869.91|2869.78|2869.78|0
1639671140000|2021-12-16 16:12:20|2870.13|2870.13|2870|2870|2870.13|2870.13|2870|2870|0
1639671150000|2021-12-16 16:12:30|2869.93|2869.93|2870.1|2870.1|2870.1|2870.1|2869.86|2869.86|0
1639671160000|2021-12-16 16:12:40|2870.16|2870.16|2870.1|2870.1|2870.16|2870.16|2870.1|2870.1|0
1639671170000|2021-12-16 16:12:50|2869.95|2869.95|2869.95|2869.95|2869.95|2869.95|2869.95|2869.95|0
1639671180000|2021-12-16 16:13:00|2870.25|2870.25|2870.01|2870.01|2870.25|2870.25|2870.01|2870.01|0
1639671190000|2021-12-16 16:13:10|2870.13|2870.13|2870.08|2870.08|2870.36|2870.36|2870.06|2870.06|0
1639671200000|2021-12-16 16:13:20|2870.13|2870.13|2870.13|2870.13|2870.13|2870.13|2870.13|2870.13|0
1639671210000|2021-12-16 16:13:30|2869.98|2869.98|2869.91|2869.91|2869.98|2869.98|2869.91|2869.91|0
1639671240000|2021-12-16 16:14:00|2869.89|2869.89|2870.02|2870.02|2870.02|2870.02|2869.89|2869.89|0
1639671250000|2021-12-16 16:14:10|2869.97|2869.97|2869.85|2869.85|2869.97|2869.97|2869.85|2869.85|0
1639671260000|2021-12-16 16:14:20|2869.79|2869.79|2869.68|2869.68|2869.79|2869.79|2869.58|2869.58|0
1639671270000|2021-12-16 16:14:30|2869.53|2869.53|2869.51|2869.51|2869.53|2869.53|2869.51|2869.51|0
1639671280000|2021-12-16 16:14:40|2869.58|2869.58|2869.58|2869.58|2869.58|2869.58|2869.58|2869.58|0
1639671290000|2021-12-16 16:14:50|2869.47|2869.47|2869.5|2869.5|2869.57|2869.57|2869.47|2869.47|0
1639671300000|2021-12-16 16:15:00|2869.91|2869.91|2869.85|2869.85|2869.95|2869.95|2869.85|2869.85|0
1639671310000|2021-12-16 16:15:10|2869.78|2869.78|2869.56|2869.56|2869.78|2869.78|2869.56|2869.56|0
1639671320000|2021-12-16 16:15:20|2869.5|2869.5|2869.44|2869.44|2869.5|2869.5|2869.32|2869.32|0
1639671330000|2021-12-16 16:15:30|2869.29|2869.29|2869.36|2869.36|2869.36|2869.36|2869.23|2869.23|0
1639671340000|2021-12-16 16:15:40|2869.42|2869.42|2869.44|2869.44|2869.48|2869.48|2869.42|2869.42|0
1639671350000|2021-12-16 16:15:50|2869.34|2869.34|2869.37|2869.37|2869.37|2869.37|2869.34|2869.34|0
1639671360000|2021-12-16 16:16:00|2869.44|2869.44|2869.44|2869.44|2869.44|2869.44|2869.44|2869.44|0
1639671370000|2021-12-16 16:16:10|2869.39|2869.39|2869.33|2869.33|2869.39|2869.39|2869.33|2869.33|0
1639671400000|2021-12-16 16:16:40|2869.37|2869.37|2869.61|2869.61|2869.61|2869.61|2869.37|2869.37|0
1639671410000|2021-12-16 16:16:50|2869.68|2869.68|2869.68|2869.68|2869.68|2869.68|2869.68|2869.68|0
1639671420000|2021-12-16 16:17:00|2869.74|2869.74|2869.76|2869.76|2869.76|2869.76|2869.74|2869.74|0
1639671430000|2021-12-16 16:17:10|2869.78|2869.78|2869.95|2869.95|2869.95|2869.95|2869.74|2869.74|0
1639671440000|2021-12-16 16:17:20|2870.47|2870.47|2870.76|2870.76|2870.76|2870.76|2870.47|2870.47|0
1639671450000|2021-12-16 16:17:30|2870.91|2870.91|2870.89|2870.89|2870.91|2870.91|2870.85|2870.85|0
1639671460000|2021-12-16 16:17:40|2870.96|2870.96|2870.96|2870.96|2870.96|2870.96|2870.96|2870.96|0
1639671470000|2021-12-16 16:17:50|2871|2871|2871.06|2871.06|2871.06|2871.06|2871|2871|0
1639671490000|2021-12-16 16:18:10|2870.95|2870.95|2870.84|2870.84|2870.95|2870.95|2870.84|2870.84|0
1639671500000|2021-12-16 16:18:20|2870.69|2870.69|2870.56|2870.56|2870.69|2870.69|2870.56|2870.56|0
1639671510000|2021-12-16 16:18:30|2870.26|2870.26|2870.38|2870.38|2870.38|2870.38|2870.26|2870.26|0
1639671520000|2021-12-16 16:18:40|2870.34|2870.34|2870.03|2870.03|2870.34|2870.34|2870.03|2870.03|0
1639671530000|2021-12-16 16:18:50|2870.1|2870.1|2870.17|2870.17|2870.17|2870.17|2870.1|2870.1|0
1639671540000|2021-12-16 16:19:00|2870.13|2870.13|2870.47|2870.47|2870.47|2870.47|2870.13|2870.13|0
1639671550000|2021-12-16 16:19:10|2870.54|2870.54|2870.54|2870.54|2870.54|2870.54|2870.54|2870.54|0
1639671560000|2021-12-16 16:19:20|2870.39|2870.39|2870.09|2870.09|2870.39|2870.39|2870.09|2870.09|0
1639671570000|2021-12-16 16:19:30|2870.08|2870.08|2870.05|2870.05|2870.08|2870.08|2870.05|2870.05|0
1639671580000|2021-12-16 16:19:40|2869.94|2869.94|2869.94|2869.94|2869.94|2869.94|2869.94|2869.94|0
1639671600000|2021-12-16 16:20:00|2869.87|2869.87|2869.58|2869.58|2869.87|2869.87|2869.58|2869.58|0
1639671610000|2021-12-16 16:20:10|2869.46|2869.46|2869.08|2869.08|2869.59|2869.59|2869.08|2869.08|0
1639671620000|2021-12-16 16:20:20|2869.06|2869.06|2868.68|2868.68|2869.06|2869.06|2868.68|2868.68|0
1639671630000|2021-12-16 16:20:30|2868.62|2868.62|2868.62|2868.62|2868.62|2868.62|2868.62|2868.62|0
1639671650000|2021-12-16 16:20:50|2868.37|2868.37|2868.37|2868.37|2868.37|2868.37|2868.37|2868.37|0
1639671660000|2021-12-16 16:21:00|2868.5|2868.5|2868.36|2868.36|2868.5|2868.5|2868.36|2868.36|0
1639671670000|2021-12-16 16:21:10|2868.65|2868.65|2868.1|2868.1|2868.82|2868.82|2868.1|2868.1|0
1639671680000|2021-12-16 16:21:20|2867.96|2867.96|2867.66|2867.66|2868.25|2868.25|2867.66|2867.66|0
1639671690000|2021-12-16 16:21:30|2867.52|2867.52|2867.16|2867.16|2867.52|2867.52|2867.02|2867.02|0
1639671700000|2021-12-16 16:21:40|2867.27|2867.27|2867.27|2867.27|2867.27|2867.27|2867.27|2867.27|0
1639671710000|2021-12-16 16:21:50|2867.42|2867.42|2867.12|2867.12|2867.42|2867.42|2867.12|2867.12|0
1639671720000|2021-12-16 16:22:00|2867.27|2867.27|2867.41|2867.41|2867.41|2867.41|2867.27|2867.27|0
1639671730000|2021-12-16 16:22:10|2867.39|2867.39|2867.21|2867.21|2867.39|2867.39|2867.21|2867.21|0
1639671740000|2021-12-16 16:22:20|2867.1|2867.1|2866.95|2866.95|2867.1|2867.1|2866.83|2866.83|0
1639671750000|2021-12-16 16:22:30|2866.99|2866.99|2867.02|2867.02|2867.02|2867.02|2866.99|2866.99|0
1639671760000|2021-12-16 16:22:40|2867.09|2867.09|2867.35|2867.35|2867.58|2867.58|2867.09|2867.09|0
1639671770000|2021-12-16 16:22:50|2867.39|2867.39|2867.32|2867.32|2867.39|2867.39|2867.32|2867.32|0
1639671780000|2021-12-16 16:23:00|2867.43|2867.43|2867.43|2867.43|2867.43|2867.43|2867.43|2867.43|0
1639671790000|2021-12-16 16:23:10|2867.33|2867.33|2867.34|2867.34|2867.43|2867.43|2867.22|2867.22|0
1639671800000|2021-12-16 16:23:20|2867.28|2867.28|2867.01|2867.01|2867.28|2867.28|2867.01|2867.01|0
1639671810000|2021-12-16 16:23:30|2867.05|2867.05|2867.05|2867.05|2867.05|2867.05|2867.05|2867.05|0
1639671820000|2021-12-16 16:23:40|2867.19|2867.19|2867.19|2867.19|2867.19|2867.19|2867.19|2867.19|0
1639671830000|2021-12-16 16:23:50|2867.05|2867.05|2866.54|2866.54|2867.05|2867.05|2866.54|2866.54|0
1639671840000|2021-12-16 16:24:00|2866.52|2866.52|2866.3|2866.3|2866.52|2866.52|2866.3|2866.3|0
1639671850000|2021-12-16 16:24:10|2866.15|2866.15|2866.2|2866.2|2866.2|2866.2|2866.15|2866.15|0
1639671860000|2021-12-16 16:24:20|2866.17|2866.17|2866.06|2866.06|2866.17|2866.17|2865.96|2865.96|0
1639671870000|2021-12-16 16:24:30|2866.13|2866.13|2866.62|2866.62|2866.62|2866.62|2866.13|2866.13|0
1639671880000|2021-12-16 16:24:40|2866.72|2866.72|2866.25|2866.25|2866.72|2866.72|2866.25|2866.25|0
1639671890000|2021-12-16 16:24:50|2866.21|2866.21|2866.21|2866.21|2866.21|2866.21|2866.21|2866.21|0
1639671900000|2021-12-16 16:25:00|2866.15|2866.15|2865.94|2865.94|2866.15|2866.15|2865.94|2865.94|0
1639671910000|2021-12-16 16:25:10|2865.87|2865.87|2865.84|2865.84|2866.02|2866.02|2865.84|2865.84|0
1639671920000|2021-12-16 16:25:20|2865.71|2865.71|2865.78|2865.78|2865.91|2865.91|2865.71|2865.71|0
1639671930000|2021-12-16 16:25:30|2865.72|2865.72|2865.72|2865.72|2865.72|2865.72|2865.72|2865.72|0
1639671940000|2021-12-16 16:25:40|2865.85|2865.85|2865.85|2865.85|2865.85|2865.85|2865.85|2865.85|0
1639671950000|2021-12-16 16:25:50|2866|2866|2866.12|2866.12|2866.28|2866.28|2866|2866|0
1639671960000|2021-12-16 16:26:00|2866.19|2866.19|2866.41|2866.41|2866.52|2866.52|2866.19|2866.19|0
1639671970000|2021-12-16 16:26:10|2866.56|2866.56|2866.8|2866.8|2866.8|2866.8|2866.56|2866.56|0
1639671980000|2021-12-16 16:26:20|2866.68|2866.68|2866.68|2866.68|2866.68|2866.68|2866.68|2866.68|0
1639671990000|2021-12-16 16:26:30|2866.53|2866.53|2866.72|2866.72|2866.72|2866.72|2866.38|2866.38|0
1639672000000|2021-12-16 16:26:40|2866.78|2866.78|2866.63|2866.63|2866.78|2866.78|2866.63|2866.63|0
1639672010000|2021-12-16 16:26:50|2866.51|2866.51|2866.49|2866.49|2866.51|2866.51|2866.49|2866.49|0
1639672020000|2021-12-16 16:27:00|2866.79|2866.79|2866.9|2866.9|2866.9|2866.9|2866.79|2866.79|0
1639672040000|2021-12-16 16:27:20|2867.03|2867.03|2867.22|2867.22|2867.29|2867.29|2867.03|2867.03|0
1639672050000|2021-12-16 16:27:30|2867.28|2867.28|2867.84|2867.84|2868.02|2868.02|2867.28|2867.28|0
1639672060000|2021-12-16 16:27:40|2867.69|2867.69|2867.97|2867.97|2867.97|2867.97|2867.69|2867.69|0
1639672070000|2021-12-16 16:27:50|2868.07|2868.07|2868.13|2868.13|2868.2|2868.2|2868.07|2868.07|0
1639672080000|2021-12-16 16:28:00|2868.15|2868.15|2868.46|2868.46|2868.46|2868.46|2868.15|2868.15|0
1639672090000|2021-12-16 16:28:10|2868.41|2868.41|2868.62|2868.62|2868.72|2868.72|2868.37|2868.37|0
1639672100000|2021-12-16 16:28:20|2868.51|2868.51|2868.37|2868.37|2868.59|2868.59|2868.3|2868.3|0
1639672110000|2021-12-16 16:28:30|2868.3|2868.3|2868.37|2868.37|2868.37|2868.37|2868.3|2868.3|0
1639672120000|2021-12-16 16:28:40|2868.44|2868.44|2869.08|2869.08|2869.21|2869.21|2868.44|2868.44|0
1639672130000|2021-12-16 16:28:50|2869.19|2869.19|2869.64|2869.64|2869.83|2869.83|2869.19|2869.19|0
1639672140000|2021-12-16 16:29:00|2869.71|2869.71|2869.51|2869.51|2869.75|2869.75|2869.39|2869.39|0
1639672150000|2021-12-16 16:29:10|2869.79|2869.79|2869.68|2869.68|2869.85|2869.85|2869.56|2869.56|0
1639672160000|2021-12-16 16:29:20|2869.58|2869.58|2869.16|2869.16|2869.58|2869.58|2869.16|2869.16|0
1639672170000|2021-12-16 16:29:30|2869.1|2869.1|2869.09|2869.09|2869.83|2869.83|2869.05|2869.05|0
1639672180000|2021-12-16 16:29:40|2868.51|2868.51|2868.37|2868.37|2868.58|2868.58|2868.37|2868.37|0
1639672190000|2021-12-16 16:29:50|2868.2|2868.2|2868.08|2868.08|2868.27|2868.27|2868.02|2868.02|0
1639728900000|2021-12-17 08:15:00|2879.92|2879.92|2879.6|2879.6|2879.92|2879.92|2879.6|2879.6|0
1639728910000|2021-12-17 08:15:10|2879.23|2879.23|2879.05|2879.05|2879.47|2879.47|2878.86|2878.86|0
1639728920000|2021-12-17 08:15:20|2878.95|2878.95|2878.43|2878.43|2878.95|2878.95|2878.43|2878.43|0
1639728930000|2021-12-17 08:15:30|2878.73|2878.73|2878.5|2878.5|2879.02|2879.02|2878.5|2878.5|0
1639728940000|2021-12-17 08:15:40|2878.3|2878.3|2878.43|2878.43|2878.43|2878.43|2878.17|2878.17|0
1639728950000|2021-12-17 08:15:50|2878.54|2878.54|2878.54|2878.54|2878.54|2878.54|2878.54|2878.54|0
1639728960000|2021-12-17 08:16:00|2878.98|2878.98|2878.98|2878.98|2878.98|2878.98|2878.98|2878.98|0
1639728970000|2021-12-17 08:16:10|2879.32|2879.32|2879.21|2879.21|2879.32|2879.32|2879.21|2879.21|0
1639728980000|2021-12-17 08:16:20|2879.33|2879.33|2879.7|2879.7|2879.7|2879.7|2879.33|2879.33|0
1639728990000|2021-12-17 08:16:30|2879.89|2879.89|2879.89|2879.89|2879.89|2879.89|2879.89|2879.89|0
1639729000000|2021-12-17 08:16:40|2879.75|2879.75|2879.75|2879.75|2879.75|2879.75|2879.75|2879.75|0
1639729020000|2021-12-17 08:17:00|2880.64|2880.64|2880.78|2880.78|2880.78|2880.78|2880.64|2880.64|0
1639729030000|2021-12-17 08:17:10|2880.63|2880.63|2881.05|2881.05|2881.05|2881.05|2880.63|2880.63|0
1639729040000|2021-12-17 08:17:20|2880.94|2880.94|2880.94|2880.94|2880.94|2880.94|2880.94|2880.94|0
1639729060000|2021-12-17 08:17:40|2881.07|2881.07|2882.12|2882.12|2882.15|2882.15|2881.07|2881.07|0
1639729070000|2021-12-17 08:17:50|2881.82|2881.82|2882.3|2882.3|2882.3|2882.3|2881.71|2881.71|0
1639729080000|2021-12-17 08:18:00|2882.43|2882.43|2882.67|2882.67|2882.67|2882.67|2882.06|2882.06|0
1639729090000|2021-12-17 08:18:10|2882.35|2882.35|2881.98|2881.98|2882.35|2882.35|2881.98|2881.98|0
1639729100000|2021-12-17 08:18:20|2882.47|2882.47|2883.61|2883.61|2883.61|2883.61|2882.47|2882.47|0
1639729110000|2021-12-17 08:18:30|2883.88|2883.88|2883.88|2883.88|2883.88|2883.88|2883.88|2883.88|0
1639729120000|2021-12-17 08:18:40|2883.66|2883.66|2883.66|2883.66|2883.66|2883.66|2883.66|2883.66|0
1639729130000|2021-12-17 08:18:50|2883.52|2883.52|2883.3|2883.3|2883.52|2883.52|2883.3|2883.3|0
1639729140000|2021-12-17 08:19:00|2883.24|2883.24|2883.59|2883.59|2883.71|2883.71|2883.24|2883.24|0
1639729150000|2021-12-17 08:19:10|2883.98|2883.98|2883.73|2883.73|2884.1|2884.1|2883.73|2883.73|0
1639729180000|2021-12-17 08:19:40|2883.94|2883.94|2883.99|2883.99|2883.99|2883.99|2883.94|2883.94|0
1639729190000|2021-12-17 08:19:50|2883.89|2883.89|2883.92|2883.92|2884.03|2884.03|2883.89|2883.89|0
1639729210000|2021-12-17 08:20:10|2883.85|2883.85|2884.03|2884.03|2884.03|2884.03|2883.79|2883.79|0
1639729220000|2021-12-17 08:20:20|2884.16|2884.16|2884.16|2884.16|2884.16|2884.16|2884.16|2884.16|0
1639729230000|2021-12-17 08:20:30|2884.45|2884.45|2884.45|2884.45|2884.45|2884.45|2884.45|2884.45|0
1639729240000|2021-12-17 08:20:40|2884.66|2884.66|2884.55|2884.55|2884.66|2884.66|2884.55|2884.55|0
1639729250000|2021-12-17 08:20:50|2884.51|2884.51|2884.53|2884.53|2884.53|2884.53|2884.51|2884.51|0
1639729260000|2021-12-17 08:21:00|2884.55|2884.55|2884.47|2884.47|2884.67|2884.67|2884.43|2884.43|0
1639729280000|2021-12-17 08:21:20|2884.26|2884.26|2884.26|2884.26|2884.26|2884.26|2884.26|2884.26|0
1639729290000|2021-12-17 08:21:30|2885.29|2885.29|2885.1|2885.1|2885.29|2885.29|2885.1|2885.1|0
1639729300000|2021-12-17 08:21:40|2885.03|2885.03|2885.04|2885.04|2885.04|2885.04|2885.03|2885.03|0
1639729310000|2021-12-17 08:21:50|2884.77|2884.77|2884.77|2884.77|2884.77|2884.77|2884.77|2884.77|0
1639729320000|2021-12-17 08:22:00|2884.9|2884.9|2884.67|2884.67|2884.9|2884.9|2884.67|2884.67|0
1639729330000|2021-12-17 08:22:10|2884.93|2884.93|2885.3|2885.3|2885.43|2885.43|2884.93|2884.93|0
1639729340000|2021-12-17 08:22:20|2885.23|2885.23|2885.6|2885.6|2885.6|2885.6|2885.23|2885.23|0
1639729350000|2021-12-17 08:22:30|2885.67|2885.67|2885.29|2885.29|2885.67|2885.67|2885.22|2885.22|0
1639729360000|2021-12-17 08:22:40|2885.22|2885.22|2885.44|2885.44|2885.44|2885.44|2885.18|2885.18|0
1639729370000|2021-12-17 08:22:50|2885.62|2885.62|2885.56|2885.56|2885.62|2885.62|2885.18|2885.18|0
1639729380000|2021-12-17 08:23:00|2885.71|2885.71|2886.48|2886.48|2886.48|2886.48|2885.71|2885.71|0
1639729390000|2021-12-17 08:23:10|2886.44|2886.44|2886.5|2886.5|2886.5|2886.5|2886.2|2886.2|0
1639729400000|2021-12-17 08:23:20|2886.54|2886.54|2886.7|2886.7|2886.76|2886.76|2886.54|2886.54|0
1639729410000|2021-12-17 08:23:30|2886.56|2886.56|2886.7|2886.7|2886.7|2886.7|2886.56|2886.56|0
1639729420000|2021-12-17 08:23:40|2887.04|2887.04|2887.16|2887.16|2887.16|2887.16|2887.04|2887.04|0
1639729440000|2021-12-17 08:24:00|2887.42|2887.42|2887.76|2887.76|2887.87|2887.87|2887.42|2887.42|0
1639729450000|2021-12-17 08:24:10|2888.02|2888.02|2888.02|2888.02|2888.02|2888.02|2887.95|2887.95|0
1639729460000|2021-12-17 08:24:20|2888.17|2888.17|2888.37|2888.37|2888.37|2888.37|2888.17|2888.17|0
1639729470000|2021-12-17 08:24:30|2888.44|2888.44|2888.14|2888.14|2888.47|2888.47|2888.03|2888.03|0
1639729480000|2021-12-17 08:24:40|2888.25|2888.25|2888.19|2888.19|2888.25|2888.25|2888.19|2888.19|0
1639729490000|2021-12-17 08:24:50|2887.6|2887.6|2887.95|2887.95|2887.95|2887.95|2887.6|2887.6|0
1639729500000|2021-12-17 08:25:00|2888.07|2888.07|2888.09|2888.09|2888.35|2888.35|2888.07|2888.07|0
1639729510000|2021-12-17 08:25:10|2888.05|2888.05|2888.05|2888.05|2888.05|2888.05|2888.05|2888.05|0
1639729520000|2021-12-17 08:25:20|2888.13|2888.13|2887.97|2887.97|2888.13|2888.13|2887.9|2887.9|0
1639729540000|2021-12-17 08:25:40|2888.09|2888.09|2888.34|2888.34|2888.34|2888.34|2888.04|2888.04|0
1639729550000|2021-12-17 08:25:50|2888.11|2888.11|2888|2888|2888.11|2888.11|2888|2888|0
1639729560000|2021-12-17 08:26:00|2888.21|2888.21|2888.54|2888.54|2888.54|2888.54|2888.21|2888.21|0
1639729570000|2021-12-17 08:26:10|2888.39|2888.39|2888.91|2888.91|2888.91|2888.91|2888.39|2888.39|0
1639729580000|2021-12-17 08:26:20|2889.04|2889.04|2888.98|2888.98|2889.04|2889.04|2888.98|2888.98|0
1639729590000|2021-12-17 08:26:30|2888.94|2888.94|2889.07|2889.07|2889.07|2889.07|2888.94|2888.94|0
1639729600000|2021-12-17 08:26:40|2889.41|2889.41|2889.86|2889.86|2889.86|2889.86|2889.41|2889.41|0
1639729620000|2021-12-17 08:27:00|2889.75|2889.75|2889.69|2889.69|2889.75|2889.75|2889.63|2889.63|0
1639729630000|2021-12-17 08:27:10|2889.8|2889.8|2890.05|2890.05|2890.05|2890.05|2889.8|2889.8|0
1639729660000|2021-12-17 08:27:40|2890.49|2890.49|2890.49|2890.49|2890.49|2890.49|2890.49|2890.49|0
1639729690000|2021-12-17 08:28:10|2890.95|2890.95|2890.95|2890.95|2890.95|2890.95|2890.95|2890.95|0
1639729700000|2021-12-17 08:28:20|2891.07|2891.07|2891.07|2891.07|2891.07|2891.07|2891.07|2891.07|0
1639729710000|2021-12-17 08:28:30|2891.3|2891.3|2891.3|2891.3|2891.3|2891.3|2891.3|2891.3|0
1639729730000|2021-12-17 08:28:50|2891.17|2891.17|2891.17|2891.17|2891.17|2891.17|2891.17|2891.17|0
1639729740000|2021-12-17 08:29:00|2891.48|2891.48|2891.75|2891.75|2891.81|2891.81|2891.27|2891.27|0
1639729750000|2021-12-17 08:29:10|2891.62|2891.62|2891.56|2891.56|2891.62|2891.62|2891.56|2891.56|0
1639729760000|2021-12-17 08:29:20|2891.43|2891.43|2891.73|2891.73|2891.73|2891.73|2891.43|2891.43|0
1639729770000|2021-12-17 08:29:30|2891.84|2891.84|2891.72|2891.72|2891.87|2891.87|2891.72|2891.72|0
1639729780000|2021-12-17 08:29:40|2891.85|2891.85|2892|2892|2892|2892|2891.85|2891.85|0
1639729790000|2021-12-17 08:29:50|2892.05|2892.05|2892.32|2892.32|2892.38|2892.38|2892.05|2892.05|0
1639729800000|2021-12-17 08:30:00|2892.62|2892.62|2892.62|2892.62|2892.62|2892.62|2892.62|2892.62|0
1639729810000|2021-12-17 08:30:10|2892.91|2892.91|2893|2893|2893|2893|2892.62|2892.62|0
1639729820000|2021-12-17 08:30:20|2892.71|2892.71|2892.38|2892.38|2892.71|2892.71|2892.13|2892.13|0
1639729840000|2021-12-17 08:30:40|2892.53|2892.53|2893.1|2893.1|2893.1|2893.1|2892.53|2892.53|0
1639729850000|2021-12-17 08:30:50|2893.39|2893.39|2893.39|2893.39|2893.39|2893.39|2893.39|2893.39|0
1639729870000|2021-12-17 08:31:10|2893.68|2893.68|2893.97|2893.97|2893.97|2893.97|2893.68|2893.68|0
1639729880000|2021-12-17 08:31:20|2894.56|2894.56|2894.9|2894.9|2894.9|2894.9|2894.56|2894.56|0
1639729890000|2021-12-17 08:31:30|2894.8|2894.8|2895.04|2895.04|2895.04|2895.04|2894.8|2894.8|0
1639729910000|2021-12-17 08:31:50|2894.92|2894.92|2894.92|2894.92|2894.92|2894.92|2894.92|2894.92|0
1639729920000|2021-12-17 08:32:00|2894.85|2894.85|2894.75|2894.75|2894.85|2894.85|2894.68|2894.68|0
1639729930000|2021-12-17 08:32:10|2894.46|2894.46|2894.23|2894.23|2894.46|2894.46|2893.89|2893.89|0
1639729940000|2021-12-17 08:32:20|2894.13|2894.13|2894.01|2894.01|2894.13|2894.13|2894.01|2894.01|0
1639729950000|2021-12-17 08:32:30|2894.08|2894.08|2894.08|2894.08|2894.08|2894.08|2894.08|2894.08|0
1639729970000|2021-12-17 08:32:50|2894.18|2894.18|2894.18|2894.18|2894.18|2894.18|2894.18|2894.18|0
1639729980000|2021-12-17 08:33:00|2893.78|2893.78|2893.77|2893.77|2893.78|2893.78|2893.71|2893.71|0
1639729990000|2021-12-17 08:33:10|2893.64|2893.64|2893.47|2893.47|2893.64|2893.64|2893.26|2893.26|0
1639730000000|2021-12-17 08:33:20|2893.4|2893.4|2894.11|2894.11|2894.18|2894.18|2893.4|2893.4|0
1639730010000|2021-12-17 08:33:30|2894.23|2894.23|2894.23|2894.23|2894.23|2894.23|2894.23|2894.23|0
1639730020000|2021-12-17 08:33:40|2894.29|2894.29|2894.35|2894.35|2894.35|2894.35|2894.29|2894.29|0
1639730040000|2021-12-17 08:34:00|2894.65|2894.65|2894.8|2894.8|2894.8|2894.8|2894.57|2894.57|0
1639730050000|2021-12-17 08:34:10|2895.1|2895.1|2894.77|2894.77|2895.1|2895.1|2894.77|2894.77|0
1639730060000|2021-12-17 08:34:20|2894.71|2894.71|2894.71|2894.71|2894.71|2894.71|2894.71|2894.71|0
1639730080000|2021-12-17 08:34:40|2894.68|2894.68|2894.62|2894.62|2894.72|2894.72|2894.62|2894.62|0
1639730090000|2021-12-17 08:34:50|2895.19|2895.19|2895.52|2895.52|2895.53|2895.53|2895.19|2895.19|0
1639730100000|2021-12-17 08:35:00|2895.63|2895.63|2895.63|2895.63|2895.63|2895.63|2895.63|2895.63|0
1639730120000|2021-12-17 08:35:20|2895.58|2895.58|2895.58|2895.58|2895.58|2895.58|2895.58|2895.58|0
1639730140000|2021-12-17 08:35:40|2895.47|2895.47|2895.47|2895.47|2895.47|2895.47|2895.47|2895.47|0
1639730150000|2021-12-17 08:35:50|2895.59|2895.59|2895.47|2895.47|2895.59|2895.59|2895.47|2895.47|0
1639730160000|2021-12-17 08:36:00|2895.2|2895.2|2895.78|2895.78|2895.78|2895.78|2895.2|2895.2|0
1639730190000|2021-12-17 08:36:30|2895.93|2895.93|2895.92|2895.92|2896.06|2896.06|2895.86|2895.86|0
1639730200000|2021-12-17 08:36:40|2896.33|2896.33|2896.33|2896.33|2896.33|2896.33|2896.33|2896.33|0
1639730210000|2021-12-17 08:36:50|2896.48|2896.48|2896.61|2896.61|2896.61|2896.61|2896.48|2896.48|0
1639730220000|2021-12-17 08:37:00|2896.51|2896.51|2896.51|2896.51|2896.51|2896.51|2896.51|2896.51|0
1639730230000|2021-12-17 08:37:10|2896.87|2896.87|2897.14|2897.14|2897.24|2897.24|2896.87|2896.87|0
1639730240000|2021-12-17 08:37:20|2897.03|2897.03|2896.89|2896.89|2897.03|2897.03|2896.89|2896.89|0
1639730250000|2021-12-17 08:37:30|2896.91|2896.91|2896.91|2896.91|2896.91|2896.91|2896.91|2896.91|0
1639730260000|2021-12-17 08:37:40|2896.79|2896.79|2896.82|2896.82|2896.94|2896.94|2896.79|2896.79|0
1639730290000|2021-12-17 08:38:10|2897.7|2897.7|2897.45|2897.45|2897.7|2897.7|2897.26|2897.26|0
1639730310000|2021-12-17 08:38:30|2897.74|2897.74|2897.74|2897.74|2897.74|2897.74|2897.74|2897.74|0
1639730350000|2021-12-17 08:39:10|2897.63|2897.63|2897.63|2897.63|2897.63|2897.63|2897.63|2897.63|0
1639730360000|2021-12-17 08:39:20|2897.75|2897.75|2898.26|2898.26|2898.33|2898.33|2897.75|2897.75|0
1639730370000|2021-12-17 08:39:30|2898.33|2898.33|2898.94|2898.94|2898.94|2898.94|2898.26|2898.26|0
1639730380000|2021-12-17 08:39:40|2899.05|2899.05|2899.51|2899.51|2899.51|2899.51|2899.05|2899.05|0
1639730390000|2021-12-17 08:39:50|2899.55|2899.55|2899.54|2899.54|2899.61|2899.61|2899.54|2899.54|0
1639730400000|2021-12-17 08:40:00|2899.75|2899.75|2899.63|2899.63|2899.75|2899.75|2899.63|2899.63|0
1639730410000|2021-12-17 08:40:10|2899.83|2899.83|2899.91|2899.91|2899.91|2899.91|2899.83|2899.83|0
1639730420000|2021-12-17 08:40:20|2899.45|2899.45|2899.31|2899.31|2899.58|2899.58|2899.31|2899.31|0
1639730430000|2021-12-17 08:40:30|2899.16|2899.16|2898.62|2898.62|2899.16|2899.16|2897.27|2897.27|0
1639730450000|2021-12-17 08:40:50|2899.06|2899.06|2899.06|2899.06|2899.06|2899.06|2899.06|2899.06|0
1639730460000|2021-12-17 08:41:00|2899.1|2899.1|2898.7|2898.7|2899.1|2899.1|2898.7|2898.7|0
1639730470000|2021-12-17 08:41:10|2898.77|2898.77|2899.16|2899.16|2899.16|2899.16|2898.77|2898.77|0
1639730480000|2021-12-17 08:41:20|2899.04|2899.04|2899.04|2899.04|2899.04|2899.04|2899.04|2899.04|0
1639730490000|2021-12-17 08:41:30|2898.92|2898.92|2898.24|2898.24|2898.92|2898.92|2898.08|2898.08|0
1639730500000|2021-12-17 08:41:40|2898.29|2898.29|2898.3|2898.3|2898.36|2898.36|2898.29|2898.29|0
1639730520000|2021-12-17 08:42:00|2898.37|2898.37|2898.37|2898.37|2898.37|2898.37|2898.37|2898.37|0
1639730530000|2021-12-17 08:42:10|2898.44|2898.44|2898.5|2898.5|2898.5|2898.5|2898.44|2898.44|0
1639730550000|2021-12-17 08:42:30|2898.13|2898.13|2897.34|2897.34|2898.13|2898.13|2897.34|2897.34|0
1639730560000|2021-12-17 08:42:40|2897.24|2897.24|2897.03|2897.03|2897.24|2897.24|2896.86|2896.86|0
1639730580000|2021-12-17 08:43:00|2896.18|2896.18|2897.35|2897.35|2897.35|2897.35|2896.18|2896.18|0
1639730600000|2021-12-17 08:43:20|2897.15|2897.15|2897.17|2897.17|2897.17|2897.17|2897.11|2897.11|0
1639730610000|2021-12-17 08:43:30|2897.3|2897.3|2897.09|2897.09|2897.3|2897.3|2897.09|2897.09|0
1639730620000|2021-12-17 08:43:40|2896.99|2896.99|2896.86|2896.86|2896.99|2896.99|2896.86|2896.86|0
1639730630000|2021-12-17 08:43:50|2896.6|2896.6|2896.53|2896.53|2896.6|2896.6|2896.53|2896.53|0
1639730640000|2021-12-17 08:44:00|2896.56|2896.56|2896.32|2896.32|2896.56|2896.56|2896.32|2896.32|0
1639730650000|2021-12-17 08:44:10|2895.95|2895.95|2895.66|2895.66|2895.95|2895.95|2895.54|2895.54|0
1639730680000|2021-12-17 08:44:40|2895.6|2895.6|2895.6|2895.6|2895.6|2895.6|2895.6|2895.6|0
1639730690000|2021-12-17 08:44:50|2895.46|2895.46|2895.6|2895.6|2895.6|2895.6|2895.46|2895.46|0
1639730700000|2021-12-17 08:45:00|2895.85|2895.85|2895.74|2895.74|2895.85|2895.85|2895.7|2895.7|0
1639730710000|2021-12-17 08:45:10|2895.76|2895.76|2895.76|2895.76|2895.79|2895.79|2895.76|2895.76|0
1639730720000|2021-12-17 08:45:20|2895.75|2895.75|2895.72|2895.72|2895.79|2895.79|2895.72|2895.72|0
1639730730000|2021-12-17 08:45:30|2895.76|2895.76|2895.75|2895.75|2895.94|2895.94|2895.75|2895.75|0
1639730740000|2021-12-17 08:45:40|2895.86|2895.86|2895.07|2895.07|2895.92|2895.92|2895.07|2895.07|0
1639730750000|2021-12-17 08:45:50|2895.22|2895.22|2895.07|2895.07|2895.22|2895.22|2895.07|2895.07|0
1639730760000|2021-12-17 08:46:00|2895.03|2895.03|2895.02|2895.02|2895.09|2895.09|2895.02|2895.02|0
1639730770000|2021-12-17 08:46:10|2894.96|2894.96|2894.99|2894.99|2895.22|2895.22|2894.96|2894.96|0
1639730790000|2021-12-17 08:46:30|2894.86|2894.86|2896.02|2896.02|2896.16|2896.16|2894.86|2894.86|0
1639730800000|2021-12-17 08:46:40|2895.95|2895.95|2896.26|2896.26|2896.26|2896.26|2895.95|2895.95|0
1639730810000|2021-12-17 08:46:50|2896.37|2896.37|2897.18|2897.18|2897.18|2897.18|2896.37|2896.37|0
1639730820000|2021-12-17 08:47:00|2897.42|2897.42|2896.37|2896.37|2897.42|2897.42|2896.16|2896.16|0
1639730830000|2021-12-17 08:47:10|2896.47|2896.47|2896.42|2896.42|2896.47|2896.47|2896.18|2896.18|0
1639730850000|2021-12-17 08:47:30|2897.01|2897.01|2896.88|2896.88|2897.01|2897.01|2896.88|2896.88|0
1639730860000|2021-12-17 08:47:40|2896.93|2896.93|2896.7|2896.7|2896.93|2896.93|2896.7|2896.7|0
1639730870000|2021-12-17 08:47:50|2896.59|2896.59|2896.4|2896.4|2896.59|2896.59|2896.4|2896.4|0
1639730880000|2021-12-17 08:48:00|2896.34|2896.34|2896.48|2896.48|2896.64|2896.64|2896.34|2896.34|0
1639730890000|2021-12-17 08:48:10|2896.59|2896.59|2896.74|2896.74|2896.74|2896.74|2896.59|2896.59|0
1639730900000|2021-12-17 08:48:20|2896.79|2896.79|2897.33|2897.33|2897.4|2897.4|2896.79|2896.79|0
1639730910000|2021-12-17 08:48:30|2897.26|2897.26|2897.26|2897.26|2897.26|2897.26|2897.26|2897.26|0
1639730920000|2021-12-17 08:48:40|2897.21|2897.21|2897.21|2897.21|2897.21|2897.21|2897.21|2897.21|0
1639730930000|2021-12-17 08:48:50|2897.31|2897.31|2897.37|2897.37|2897.37|2897.37|2897.31|2897.31|0
1639730940000|2021-12-17 08:49:00|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|0
1639730950000|2021-12-17 08:49:10|2897.54|2897.54|2897.64|2897.64|2897.64|2897.64|2897.54|2897.54|0
1639730960000|2021-12-17 08:49:20|2897.58|2897.58|2897.58|2897.58|2897.58|2897.58|2897.58|2897.58|0
1639730980000|2021-12-17 08:49:40|2897.51|2897.51|2897.28|2897.28|2897.51|2897.51|2897.18|2897.18|0
1639730990000|2021-12-17 08:49:50|2897.42|2897.42|2897.42|2897.42|2897.42|2897.42|2897.42|2897.42|0
1639731000000|2021-12-17 08:50:00|2897.55|2897.55|2898.14|2898.14|2898.14|2898.14|2897.55|2897.55|0
1639731010000|2021-12-17 08:50:10|2898.01|2898.01|2898.01|2898.01|2898.01|2898.01|2898.01|2898.01|0
1639731020000|2021-12-17 08:50:20|2898.05|2898.05|2898.29|2898.29|2898.29|2898.29|2898.05|2898.05|0
1639731030000|2021-12-17 08:50:30|2898.22|2898.22|2898.22|2898.22|2898.22|2898.22|2898.22|2898.22|0
1639731040000|2021-12-17 08:50:40|2898.34|2898.34|2898.83|2898.83|2898.83|2898.83|2898.34|2898.34|0
1639731050000|2021-12-17 08:50:50|2899.11|2899.11|2899.11|2899.11|2899.11|2899.11|2899.11|2899.11|0
1639731060000|2021-12-17 08:51:00|2899.24|2899.24|2898.76|2898.76|2899.36|2899.36|2898.76|2898.76|0
1639731070000|2021-12-17 08:51:10|2898.87|2898.87|2899.02|2899.02|2899.02|2899.02|2898.64|2898.64|0
1639731080000|2021-12-17 08:51:20|2899.22|2899.22|2898.93|2898.93|2899.22|2899.22|2898.93|2898.93|0
1639731090000|2021-12-17 08:51:30|2899.24|2899.24|2899.24|2899.24|2899.24|2899.24|2899.24|2899.24|0
1639731100000|2021-12-17 08:51:40|2898.79|2898.79|2898.79|2898.79|2898.79|2898.79|2898.79|2898.79|0
1639731110000|2021-12-17 08:51:50|2898.68|2898.68|2898.58|2898.58|2898.98|2898.98|2898.58|2898.58|0
1639731120000|2021-12-17 08:52:00|2898.68|2898.68|2898.46|2898.46|2898.68|2898.68|2898.46|2898.46|0
1639731130000|2021-12-17 08:52:10|2898.16|2898.16|2898.02|2898.02|2898.16|2898.16|2897.79|2897.79|0
1639731160000|2021-12-17 08:52:40|2898.12|2898.12|2898.3|2898.3|2898.3|2898.3|2898.12|2898.12|0
1639731180000|2021-12-17 08:53:00|2898.24|2898.24|2899.29|2899.29|2899.53|2899.53|2898.21|2898.21|0
1639731190000|2021-12-17 08:53:10|2899.35|2899.35|2899.71|2899.71|2899.71|2899.71|2899.35|2899.35|0
1639731200000|2021-12-17 08:53:20|2899.58|2899.58|2899.04|2899.04|2899.58|2899.58|2898.79|2898.79|0
1639731210000|2021-12-17 08:53:30|2899.08|2899.08|2899.08|2899.08|2899.08|2899.08|2899.08|2899.08|0
1639731230000|2021-12-17 08:53:50|2899.14|2899.14|2899.18|2899.18|2899.18|2899.18|2899.08|2899.08|0
1639731240000|2021-12-17 08:54:00|2899.38|2899.38|2899.71|2899.71|2899.83|2899.83|2899.38|2899.38|0
1639731250000|2021-12-17 08:54:10|2899.81|2899.81|2899.81|2899.81|2899.81|2899.81|2899.81|2899.81|0
1639731260000|2021-12-17 08:54:20|2899.8|2899.8|2899.79|2899.79|2899.8|2899.8|2899.79|2899.79|0
1639731280000|2021-12-17 08:54:40|2900.08|2900.08|2899.79|2899.79|2900.08|2900.08|2899.79|2899.79|0
1639731310000|2021-12-17 08:55:10|2900.38|2900.38|2900.38|2900.38|2900.38|2900.38|2900.38|2900.38|0
1639731320000|2021-12-17 08:55:20|2900.82|2900.82|2900.23|2900.23|2900.82|2900.82|2900.23|2900.23|0
1639731330000|2021-12-17 08:55:30|2900.25|2900.25|2899.96|2899.96|2900.25|2900.25|2899.82|2899.82|0
1639731340000|2021-12-17 08:55:40|2899.37|2899.37|2898.75|2898.75|2899.43|2899.43|2898.75|2898.75|0
1639731350000|2021-12-17 08:55:50|2898.88|2898.88|2899.26|2899.26|2899.26|2899.26|2898.88|2898.88|0
1639731360000|2021-12-17 08:56:00|2898.99|2898.99|2899.09|2899.09|2899.09|2899.09|2898.4|2898.4|0
1639731370000|2021-12-17 08:56:10|2899.22|2899.22|2899.35|2899.35|2899.35|2899.35|2899.22|2899.22|0
1639731400000|2021-12-17 08:56:40|2899.22|2899.22|2899.22|2899.22|2899.22|2899.22|2899.22|2899.22|0
1639731410000|2021-12-17 08:56:50|2899.4|2899.4|2899.55|2899.55|2899.55|2899.55|2899.4|2899.4|0
1639731420000|2021-12-17 08:57:00|2899.65|2899.65|2900.26|2900.26|2900.26|2900.26|2899.65|2899.65|0
1639731430000|2021-12-17 08:57:10|2900.24|2900.24|2900.61|2900.61|2900.61|2900.61|2900.21|2900.21|0
1639731440000|2021-12-17 08:57:20|2900.55|2900.55|2900.44|2900.44|2900.55|2900.55|2900.44|2900.44|0
1639731460000|2021-12-17 08:57:40|2900.55|2900.55|2900.55|2900.55|2900.55|2900.55|2900.55|2900.55|0
1639731480000|2021-12-17 08:58:00|2900.44|2900.44|2900.97|2900.97|2900.97|2900.97|2900.23|2900.23|0
1639731500000|2021-12-17 08:58:20|2900.84|2900.84|2900.48|2900.48|2900.84|2900.84|2900.48|2900.48|0
1639731530000|2021-12-17 08:58:50|2900.25|2900.25|2900.32|2900.32|2900.32|2900.32|2900.25|2900.25|0
1639731540000|2021-12-17 08:59:00|2900.42|2900.42|2899.42|2899.42|2900.42|2900.42|2899.42|2899.42|0
1639731550000|2021-12-17 08:59:10|2899.49|2899.49|2899.49|2899.49|2899.49|2899.49|2899.49|2899.49|0
1639731570000|2021-12-17 08:59:30|2899.78|2899.78|2900.35|2900.35|2900.35|2900.35|2899.78|2899.78|0
1639731580000|2021-12-17 08:59:40|2899.91|2899.91|2899.91|2899.91|2899.91|2899.91|2899.91|2899.91|0
1639731590000|2021-12-17 08:59:50|2899.8|2899.8|2899.95|2899.95|2899.95|2899.95|2899.69|2899.69|0
1639731600000|2021-12-17 09:00:00|2899.84|2899.84|2899.54|2899.54|2899.84|2899.84|2899.54|2899.54|0
1639731610000|2021-12-17 09:00:10|2899.57|2899.57|2899.64|2899.64|2899.64|2899.64|2899.57|2899.57|0
1639731630000|2021-12-17 09:00:30|2899.7|2899.7|2899.57|2899.57|2899.7|2899.7|2899.57|2899.57|0
1639731640000|2021-12-17 09:00:40|2899.28|2899.28|2899.78|2899.78|2899.78|2899.78|2899.28|2899.28|0
1639731650000|2021-12-17 09:00:50|2900.19|2900.19|2900.09|2900.09|2900.19|2900.19|2900.09|2900.09|0
1639731660000|2021-12-17 09:01:00|2899.79|2899.79|2898.06|2898.06|2899.79|2899.79|2898.06|2898.06|0
1639731670000|2021-12-17 09:01:10|2898.18|2898.18|2898.07|2898.07|2898.18|2898.18|2898.07|2898.07|0
1639731680000|2021-12-17 09:01:20|2897.98|2897.98|2897.94|2897.94|2897.98|2897.98|2897.91|2897.91|0
1639731690000|2021-12-17 09:01:30|2897.8|2897.8|2897.66|2897.66|2897.8|2897.8|2897.66|2897.66|0
1639731700000|2021-12-17 09:01:40|2897.56|2897.56|2897.56|2897.56|2897.56|2897.56|2897.56|2897.56|0
1639731710000|2021-12-17 09:01:50|2897.26|2897.26|2897.26|2897.26|2897.26|2897.26|2897.26|2897.26|0
1639731720000|2021-12-17 09:02:00|2897.33|2897.33|2897.33|2897.33|2897.33|2897.33|2897.33|2897.33|0
1639731730000|2021-12-17 09:02:10|2897.2|2897.2|2897.2|2897.2|2897.2|2897.2|2897.2|2897.2|0
1639731740000|2021-12-17 09:02:20|2897.25|2897.25|2897.25|2897.25|2897.25|2897.25|2897.25|2897.25|0
1639731760000|2021-12-17 09:02:40|2897.14|2897.14|2896.7|2896.7|2897.14|2897.14|2896.7|2896.7|0
1639731770000|2021-12-17 09:02:50|2896.5|2896.5|2896.48|2896.48|2896.56|2896.56|2896.43|2896.43|0
1639731780000|2021-12-17 09:03:00|2896.61|2896.61|2896.53|2896.53|2896.61|2896.61|2896.53|2896.53|0
1639731790000|2021-12-17 09:03:10|2896.24|2896.24|2896.16|2896.16|2896.3|2896.3|2896.16|2896.16|0
1639731820000|2021-12-17 09:03:40|2896.11|2896.11|2896.11|2896.11|2896.11|2896.11|2896.11|2896.11|0
1639731830000|2021-12-17 09:03:50|2896.25|2896.25|2896.25|2896.25|2896.25|2896.25|2896.18|2896.18|0
1639731840000|2021-12-17 09:04:00|2896.2|2896.2|2896.2|2896.2|2896.2|2896.2|2896.2|2896.2|0
1639731850000|2021-12-17 09:04:10|2895.95|2895.95|2894.77|2894.77|2895.95|2895.95|2894.77|2894.77|0
1639731860000|2021-12-17 09:04:20|2894.92|2894.92|2894.63|2894.63|2895.2|2895.2|2894.63|2894.63|0
1639731890000|2021-12-17 09:04:50|2894.7|2894.7|2894.93|2894.93|2895.14|2895.14|2894.64|2894.64|0
1639731900000|2021-12-17 09:05:00|2894.86|2894.86|2894.81|2894.81|2894.86|2894.86|2894.75|2894.75|0
1639731940000|2021-12-17 09:05:40|2894.69|2894.69|2894.61|2894.61|2894.81|2894.81|2894.61|2894.61|0
1639731950000|2021-12-17 09:05:50|2894.46|2894.46|2893.99|2893.99|2894.46|2894.46|2893.99|2893.99|0
1639731960000|2021-12-17 09:06:00|2893.92|2893.92|2893.94|2893.94|2893.94|2893.94|2893.79|2893.79|0
1639731970000|2021-12-17 09:06:10|2894.24|2894.24|2894.38|2894.38|2894.38|2894.38|2894.24|2894.24|0
1639731980000|2021-12-17 09:06:20|2894.45|2894.45|2894.16|2894.16|2894.45|2894.45|2894.16|2894.16|0
1639731990000|2021-12-17 09:06:30|2894.37|2894.37|2894.73|2894.73|2894.73|2894.73|2894.37|2894.37|0
1639732010000|2021-12-17 09:06:50|2894.77|2894.77|2894.77|2894.77|2894.77|2894.77|2894.77|2894.77|0
1639732020000|2021-12-17 09:07:00|2894.84|2894.84|2894.84|2894.84|2894.84|2894.84|2894.84|2894.84|0
1639732030000|2021-12-17 09:07:10|2894.87|2894.87|2895.32|2895.32|2895.32|2895.32|2894.87|2894.87|0
1639732050000|2021-12-17 09:07:30|2895.5|2895.5|2895.5|2895.5|2895.5|2895.5|2895.5|2895.5|0
1639732060000|2021-12-17 09:07:40|2895.21|2895.21|2895.21|2895.21|2895.21|2895.21|2895.21|2895.21|0
1639732080000|2021-12-17 09:08:00|2895.09|2895.09|2895.09|2895.09|2895.09|2895.09|2895.09|2895.09|0
1639732090000|2021-12-17 09:08:10|2894.94|2894.94|2894.95|2894.95|2895.07|2895.07|2894.94|2894.94|0
1639732100000|2021-12-17 09:08:20|2894.89|2894.89|2894.74|2894.74|2894.89|2894.89|2894.74|2894.74|0
1639732110000|2021-12-17 09:08:30|2893.96|2893.96|2893.58|2893.58|2893.96|2893.96|2893.58|2893.58|0
1639732120000|2021-12-17 09:08:40|2893.47|2893.47|2893.47|2893.47|2893.47|2893.47|2893.47|2893.47|0
1639732130000|2021-12-17 09:08:50|2893.35|2893.35|2893.35|2893.35|2893.35|2893.35|2893.35|2893.35|0
1639732140000|2021-12-17 09:09:00|2893.1|2893.1|2892.65|2892.65|2893.1|2893.1|2892.65|2892.65|0
1639732150000|2021-12-17 09:09:10|2892.56|2892.56|2892.91|2892.91|2893.05|2893.05|2892.56|2892.56|0
1639732160000|2021-12-17 09:09:20|2892.85|2892.85|2892.86|2892.86|2892.86|2892.86|2892.64|2892.64|0
1639732170000|2021-12-17 09:09:30|2892.8|2892.8|2892.73|2892.73|2892.8|2892.8|2892.73|2892.73|0
1639732180000|2021-12-17 09:09:40|2892.67|2892.67|2892.67|2892.67|2892.67|2892.67|2892.67|2892.67|0
1639732190000|2021-12-17 09:09:50|2893.16|2893.16|2893.28|2893.28|2893.28|2893.28|2893.16|2893.16|0
1639732200000|2021-12-17 09:10:00|2893.72|2893.72|2894.14|2894.14|2894.14|2894.14|2893.72|2893.72|0
1639732210000|2021-12-17 09:10:10|2894.34|2894.34|2894.34|2894.34|2894.34|2894.34|2894.34|2894.34|0
1639732220000|2021-12-17 09:10:20|2894.27|2894.27|2893.72|2893.72|2894.31|2894.31|2893.72|2893.72|0
1639732230000|2021-12-17 09:10:30|2893.47|2893.47|2893.7|2893.7|2893.7|2893.7|2893.47|2893.47|0
1639732250000|2021-12-17 09:10:50|2893.55|2893.55|2893.49|2893.49|2893.55|2893.55|2893.49|2893.49|0
1639732260000|2021-12-17 09:11:00|2893.29|2893.29|2893.29|2893.29|2893.29|2893.29|2893.29|2893.29|0
1639732280000|2021-12-17 09:11:20|2893.33|2893.33|2893.33|2893.33|2893.33|2893.33|2893.33|2893.33|0
1639732290000|2021-12-17 09:11:30|2893.44|2893.44|2893.44|2893.44|2893.44|2893.44|2893.44|2893.44|0
1639732300000|2021-12-17 09:11:40|2893.25|2893.25|2892.18|2892.18|2893.25|2893.25|2892.07|2892.07|0
1639732310000|2021-12-17 09:11:50|2892.05|2892.05|2892.05|2892.05|2892.05|2892.05|2892.05|2892.05|0
1639732350000|2021-12-17 09:12:30|2891.71|2891.71|2891.51|2891.51|2891.71|2891.71|2891.22|2891.22|0
1639732370000|2021-12-17 09:12:50|2891.37|2891.37|2891.19|2891.19|2891.37|2891.37|2891.19|2891.19|0
1639732380000|2021-12-17 09:13:00|2891.05|2891.05|2891.05|2891.05|2891.05|2891.05|2891.05|2891.05|0
1639732390000|2021-12-17 09:13:10|2891.3|2891.3|2891.59|2891.59|2891.59|2891.59|2891.3|2891.3|0
1639732400000|2021-12-17 09:13:20|2891.7|2891.7|2891.7|2891.7|2891.7|2891.7|2891.7|2891.7|0
1639732410000|2021-12-17 09:13:30|2891.88|2891.88|2891.94|2891.94|2892.05|2892.05|2891.83|2891.83|0
1639732420000|2021-12-17 09:13:40|2891.92|2891.92|2892.25|2892.25|2892.25|2892.25|2891.92|2891.92|0
1639732430000|2021-12-17 09:13:50|2892.05|2892.05|2892.09|2892.09|2892.09|2892.09|2892.05|2892.05|0
1639732440000|2021-12-17 09:14:00|2891.95|2891.95|2891.95|2891.95|2891.95|2891.95|2891.95|2891.95|0
1639732450000|2021-12-17 09:14:10|2891.88|2891.88|2891.58|2891.58|2891.88|2891.88|2891.54|2891.54|0
1639732460000|2021-12-17 09:14:20|2891.37|2891.37|2891.21|2891.21|2891.37|2891.37|2891.21|2891.21|0
1639732470000|2021-12-17 09:14:30|2891.32|2891.32|2891.32|2891.32|2891.32|2891.32|2891.32|2891.32|0
1639732480000|2021-12-17 09:14:40|2891.12|2891.12|2891|2891|2891.12|2891.12|2891|2891|0
1639732490000|2021-12-17 09:14:50|2890.85|2890.85|2890.85|2890.85|2890.85|2890.85|2890.85|2890.85|0
1639732500000|2021-12-17 09:15:00|2890.72|2890.72|2890.82|2890.82|2890.82|2890.82|2890.72|2890.72|0
1639732510000|2021-12-17 09:15:10|2890.52|2890.52|2890.27|2890.27|2890.52|2890.52|2890.27|2890.27|0
1639732520000|2021-12-17 09:15:20|2890.33|2890.33|2889.93|2889.93|2890.33|2890.33|2889.93|2889.93|0
1639732540000|2021-12-17 09:15:40|2889.82|2889.82|2889.25|2889.25|2889.82|2889.82|2889.25|2889.25|0
1639732560000|2021-12-17 09:16:00|2889.54|2889.54|2889.54|2889.54|2889.54|2889.54|2889.54|2889.54|0
1639732580000|2021-12-17 09:16:20|2889.47|2889.47|2889.4|2889.4|2889.47|2889.47|2889.4|2889.4|0
1639732590000|2021-12-17 09:16:30|2889.29|2889.29|2889.29|2889.29|2889.29|2889.29|2889.29|2889.29|0
1639732600000|2021-12-17 09:16:40|2889|2889|2888.8|2888.8|2889|2889|2888.8|2888.8|0
1639732610000|2021-12-17 09:16:50|2888.87|2888.87|2888.83|2888.83|2888.87|2888.87|2888.83|2888.83|0
1639732620000|2021-12-17 09:17:00|2888.69|2888.69|2888.06|2888.06|2888.69|2888.69|2887.95|2887.95|0
1639732630000|2021-12-17 09:17:10|2888.19|2888.19|2888.12|2888.12|2888.19|2888.19|2888.12|2888.12|0
1639732640000|2021-12-17 09:17:20|2887.98|2887.98|2887.84|2887.84|2887.98|2887.98|2887.84|2887.84|0
1639732650000|2021-12-17 09:17:30|2887.98|2887.98|2887.97|2887.97|2888.62|2888.62|2887.9|2887.9|0
1639732660000|2021-12-17 09:17:40|2888.03|2888.03|2888.77|2888.77|2888.77|2888.77|2888.03|2888.03|0
1639732680000|2021-12-17 09:18:00|2888.97|2888.97|2888.77|2888.77|2888.97|2888.97|2888.77|2888.77|0
1639732690000|2021-12-17 09:18:10|2888.52|2888.52|2888.35|2888.35|2888.52|2888.52|2888.35|2888.35|0
1639732700000|2021-12-17 09:18:20|2888.33|2888.33|2888.4|2888.4|2888.4|2888.4|2888.33|2888.33|0
1639732710000|2021-12-17 09:18:30|2888.52|2888.52|2888.52|2888.52|2888.52|2888.52|2888.52|2888.52|0
1639732720000|2021-12-17 09:18:40|2888.35|2888.35|2888.35|2888.35|2888.35|2888.35|2888.35|2888.35|0
1639732750000|2021-12-17 09:19:10|2888.37|2888.37|2888.37|2888.37|2888.37|2888.37|2888.37|2888.37|0
1639732760000|2021-12-17 09:19:20|2888.23|2888.23|2888.17|2888.17|2888.23|2888.23|2888.17|2888.17|0
1639732770000|2021-12-17 09:19:30|2888.21|2888.21|2888.04|2888.04|2888.21|2888.21|2888.04|2888.04|0
1639732780000|2021-12-17 09:19:40|2887.97|2887.97|2888.53|2888.53|2888.53|2888.53|2887.97|2887.97|0
1639732800000|2021-12-17 09:20:00|2888.41|2888.41|2888.28|2888.28|2888.48|2888.48|2888.28|2888.28|0
1639732810000|2021-12-17 09:20:10|2888.15|2888.15|2887.6|2887.6|2888.15|2888.15|2887.6|2887.6|0
1639732820000|2021-12-17 09:20:20|2887.5|2887.5|2887.37|2887.37|2887.5|2887.5|2887.37|2887.37|0
1639732830000|2021-12-17 09:20:30|2887.34|2887.34|2887.81|2887.81|2887.81|2887.81|2887.32|2887.32|0
1639732840000|2021-12-17 09:20:40|2887.84|2887.84|2888.02|2888.02|2888.02|2888.02|2887.84|2887.84|0
1639732850000|2021-12-17 09:20:50|2888.09|2888.09|2888.19|2888.19|2888.28|2888.28|2888.09|2888.09|0
1639732860000|2021-12-17 09:21:00|2888.22|2888.22|2888.4|2888.4|2888.46|2888.46|2888.19|2888.19|0
1639732870000|2021-12-17 09:21:10|2888.42|2888.42|2888.71|2888.71|2888.71|2888.71|2888.42|2888.42|0
1639732880000|2021-12-17 09:21:20|2888.76|2888.76|2889.36|2889.36|2889.65|2889.65|2888.76|2888.76|0
1639732890000|2021-12-17 09:21:30|2889.02|2889.02|2889.02|2889.02|2889.02|2889.02|2889.02|2889.02|0
1639732900000|2021-12-17 09:21:40|2889.15|2889.15|2889.15|2889.15|2889.15|2889.15|2889.15|2889.15|0
1639732910000|2021-12-17 09:21:50|2889.09|2889.09|2888.75|2888.75|2889.09|2889.09|2888.75|2888.75|0
1639732920000|2021-12-17 09:22:00|2888.45|2888.45|2887.82|2887.82|2888.45|2888.45|2887.78|2887.78|0
1639732960000|2021-12-17 09:22:40|2888.11|2888.11|2887.92|2887.92|2888.41|2888.41|2887.92|2887.92|0
1639732980000|2021-12-17 09:23:00|2888.12|2888.12|2888.41|2888.41|2888.41|2888.41|2888.12|2888.12|0
1639732990000|2021-12-17 09:23:10|2888.35|2888.35|2888.39|2888.39|2888.39|2888.39|2888.35|2888.35|0
1639733010000|2021-12-17 09:23:30|2888.56|2888.56|2888.84|2888.84|2888.84|2888.84|2888.5|2888.5|0
1639733020000|2021-12-17 09:23:40|2889.15|2889.15|2889.15|2889.15|2889.15|2889.15|2889.15|2889.15|0
1639733030000|2021-12-17 09:23:50|2889.86|2889.86|2889.98|2889.98|2890.1|2890.1|2889.86|2889.86|0
1639733040000|2021-12-17 09:24:00|2890|2890|2890|2890|2890|2890|2890|2890|0
1639733050000|2021-12-17 09:24:10|2890.13|2890.13|2890.13|2890.13|2890.13|2890.13|2890.13|2890.13|0
1639733070000|2021-12-17 09:24:30|2889.69|2889.69|2889.7|2889.7|2889.7|2889.7|2889.56|2889.56|0
1639733090000|2021-12-17 09:24:50|2889.45|2889.45|2889.48|2889.48|2889.48|2889.48|2889.34|2889.34|0
1639733100000|2021-12-17 09:25:00|2889.55|2889.55|2889.71|2889.71|2889.96|2889.96|2889.55|2889.55|0
1639733120000|2021-12-17 09:25:20|2889.61|2889.61|2889.61|2889.61|2889.61|2889.61|2889.61|2889.61|0
1639733150000|2021-12-17 09:25:50|2889.91|2889.91|2889.91|2889.91|2889.91|2889.91|2889.91|2889.91|0
1639733160000|2021-12-17 09:26:00|2889.98|2889.98|2890.86|2890.86|2890.86|2890.86|2889.98|2889.98|0
1639733170000|2021-12-17 09:26:10|2891|2891|2891.33|2891.33|2891.33|2891.33|2891|2891|0
1639733180000|2021-12-17 09:26:20|2891.26|2891.26|2891.39|2891.39|2891.39|2891.39|2891.26|2891.26|0
1639733190000|2021-12-17 09:26:30|2891.03|2891.03|2890.98|2890.98|2891.03|2891.03|2890.91|2890.91|0
1639733210000|2021-12-17 09:26:50|2890.91|2890.91|2890.98|2890.98|2890.98|2890.98|2890.91|2890.91|0
1639733220000|2021-12-17 09:27:00|2890.67|2890.67|2890.67|2890.67|2890.67|2890.67|2890.67|2890.67|0
1639733240000|2021-12-17 09:27:20|2890.6|2890.6|2890.6|2890.6|2890.6|2890.6|2890.6|2890.6|0
1639733260000|2021-12-17 09:27:40|2890.31|2890.31|2890.31|2890.31|2890.31|2890.31|2890.31|2890.31|0
1639733270000|2021-12-17 09:27:50|2890.59|2890.59|2890.59|2890.59|2890.59|2890.59|2890.59|2890.59|0
1639733280000|2021-12-17 09:28:00|2890.35|2890.35|2890.64|2890.64|2890.64|2890.64|2890.28|2890.28|0
1639733290000|2021-12-17 09:28:10|2890.71|2890.71|2890.71|2890.71|2890.71|2890.71|2890.71|2890.71|0
1639733320000|2021-12-17 09:28:40|2890.58|2890.58|2890.11|2890.11|2890.58|2890.58|2890.11|2890.11|0
1639733330000|2021-12-17 09:28:50|2889.98|2889.98|2890.05|2890.05|2890.05|2890.05|2889.98|2889.98|0
1639733350000|2021-12-17 09:29:10|2889.9|2889.9|2889.9|2889.9|2889.9|2889.9|2889.9|2889.9|0
1639733360000|2021-12-17 09:29:20|2889.67|2889.67|2889.39|2889.39|2889.67|2889.67|2889.39|2889.39|0
1639733380000|2021-12-17 09:29:40|2889.32|2889.32|2889.11|2889.11|2889.32|2889.32|2889.09|2889.09|0
1639733390000|2021-12-17 09:29:50|2889.05|2889.05|2888.91|2888.91|2889.05|2889.05|2888.91|2888.91|0
1639733400000|2021-12-17 09:30:00|2888.93|2888.93|2888.95|2888.95|2888.95|2888.95|2888.86|2888.86|0
1639733410000|2021-12-17 09:30:10|2889.06|2889.06|2889.06|2889.06|2889.06|2889.06|2889.06|2889.06|0
1639733450000|2021-12-17 09:30:50|2889|2889|2889|2889|2889|2889|2889|2889|0
1639733460000|2021-12-17 09:31:00|2888.71|2888.71|2888.81|2888.81|2889|2889|2888.71|2888.71|0
1639733470000|2021-12-17 09:31:10|2888.71|2888.71|2888.57|2888.57|2888.71|2888.71|2888.57|2888.57|0
1639733480000|2021-12-17 09:31:20|2888.69|2888.69|2888.45|2888.45|2888.69|2888.69|2888.45|2888.45|0
1639733490000|2021-12-17 09:31:30|2888.3|2888.3|2888.34|2888.34|2888.34|2888.34|2888.05|2888.05|0
1639733500000|2021-12-17 09:31:40|2887.91|2887.91|2887.91|2887.91|2887.91|2887.91|2887.91|2887.91|0
1639733510000|2021-12-17 09:31:50|2887.85|2887.85|2888.13|2888.13|2888.13|2888.13|2887.85|2887.85|0
1639733520000|2021-12-17 09:32:00|2888.02|2888.02|2887.73|2887.73|2888.02|2888.02|2887.62|2887.62|0
1639733530000|2021-12-17 09:32:10|2887.59|2887.59|2887.59|2887.59|2887.59|2887.59|2887.47|2887.47|0
1639733540000|2021-12-17 09:32:20|2887.36|2887.36|2887.53|2887.53|2887.53|2887.53|2887.36|2887.36|0
1639733550000|2021-12-17 09:32:30|2887.63|2887.63|2887.63|2887.63|2887.63|2887.63|2887.63|2887.63|0
1639733560000|2021-12-17 09:32:40|2887.8|2887.8|2888.23|2888.23|2888.23|2888.23|2887.8|2887.8|0
1639733570000|2021-12-17 09:32:50|2888.3|2888.3|2888.01|2888.01|2888.3|2888.3|2888.01|2888.01|0
1639733580000|2021-12-17 09:33:00|2888.03|2888.03|2888.03|2888.03|2888.03|2888.03|2888.03|2888.03|0
1639733590000|2021-12-17 09:33:10|2887.86|2887.86|2887.86|2887.86|2887.86|2887.86|2887.86|2887.86|0
1639733610000|2021-12-17 09:33:30|2887.72|2887.72|2888.27|2888.27|2888.27|2888.27|2887.72|2887.72|0
1639733620000|2021-12-17 09:33:40|2888.22|2888.22|2888.03|2888.03|2888.22|2888.22|2888.03|2888.03|0
1639733640000|2021-12-17 09:34:00|2887.97|2887.97|2887.52|2887.52|2887.97|2887.97|2887.52|2887.52|0
1639733650000|2021-12-17 09:34:10|2887.59|2887.59|2887.59|2887.59|2887.59|2887.59|2887.59|2887.59|0
1639733660000|2021-12-17 09:34:20|2887.73|2887.73|2887.73|2887.73|2887.73|2887.73|2887.73|2887.73|0
1639733680000|2021-12-17 09:34:40|2886.7|2886.7|2886.55|2886.55|2886.7|2886.7|2886.55|2886.55|0
1639733690000|2021-12-17 09:34:50|2886.43|2886.43|2886.41|2886.41|2886.57|2886.57|2886.35|2886.35|0
1639733700000|2021-12-17 09:35:00|2886.46|2886.46|2886.59|2886.59|2886.59|2886.59|2886.3|2886.3|0
1639733710000|2021-12-17 09:35:10|2886.72|2886.72|2886.66|2886.66|2886.72|2886.72|2886.66|2886.66|0
1639733720000|2021-12-17 09:35:20|2886.95|2886.95|2886.95|2886.95|2886.95|2886.95|2886.95|2886.95|0
1639733740000|2021-12-17 09:35:40|2887|2887|2887.45|2887.45|2887.45|2887.45|2887|2887|0
1639733750000|2021-12-17 09:35:50|2887.38|2887.38|2887.25|2887.25|2887.38|2887.38|2887.24|2887.24|0
1639733760000|2021-12-17 09:36:00|2887.13|2887.13|2887.06|2887.06|2887.13|2887.13|2887.06|2887.06|0
1639733770000|2021-12-17 09:36:10|2886.94|2886.94|2887|2887|2887|2887|2886.94|2886.94|0
1639733780000|2021-12-17 09:36:20|2887.05|2887.05|2887.05|2887.05|2887.05|2887.05|2887.05|2887.05|0
1639733790000|2021-12-17 09:36:30|2887.17|2887.17|2887.17|2887.17|2887.17|2887.17|2887.17|2887.17|0
1639733800000|2021-12-17 09:36:40|2886.92|2886.92|2886.67|2886.67|2886.98|2886.98|2886.67|2886.67|0
1639733810000|2021-12-17 09:36:50|2886.89|2886.89|2886.89|2886.89|2886.89|2886.89|2886.89|2886.89|0
1639733820000|2021-12-17 09:37:00|2886.96|2886.96|2886.96|2886.96|2886.96|2886.96|2886.96|2886.96|0
1639733830000|2021-12-17 09:37:10|2886.73|2886.73|2886.85|2886.85|2886.85|2886.85|2886.73|2886.73|0
1639733850000|2021-12-17 09:37:30|2886.99|2886.99|2886.77|2886.77|2886.99|2886.99|2886.56|2886.56|0
1639733860000|2021-12-17 09:37:40|2886.7|2886.7|2886.7|2886.7|2886.7|2886.7|2886.7|2886.7|0
1639733880000|2021-12-17 09:38:00|2886.63|2886.63|2886.53|2886.53|2886.63|2886.63|2886.53|2886.53|0
1639733890000|2021-12-17 09:38:10|2886.74|2886.74|2886.62|2886.62|2886.74|2886.74|2886.62|2886.62|0
1639733900000|2021-12-17 09:38:20|2886.47|2886.47|2886.47|2886.47|2886.47|2886.47|2886.47|2886.47|0
1639733910000|2021-12-17 09:38:30|2886.51|2886.51|2886.66|2886.66|2886.66|2886.66|2886.51|2886.51|0
1639733920000|2021-12-17 09:38:40|2886.55|2886.55|2886.55|2886.55|2886.55|2886.55|2886.55|2886.55|0
1639733930000|2021-12-17 09:38:50|2886.66|2886.66|2886.6|2886.6|2886.66|2886.66|2886.6|2886.6|0
1639733940000|2021-12-17 09:39:00|2886.47|2886.47|2886.47|2886.47|2886.47|2886.47|2886.47|2886.47|0
1639733950000|2021-12-17 09:39:10|2886.37|2886.37|2886.37|2886.37|2886.37|2886.37|2886.37|2886.37|0
1639733960000|2021-12-17 09:39:20|2886.25|2886.25|2886.48|2886.48|2886.48|2886.48|2886.25|2886.25|0
1639733970000|2021-12-17 09:39:30|2886.21|2886.21|2886.21|2886.21|2886.21|2886.21|2886.21|2886.21|0
1639733990000|2021-12-17 09:39:50|2885.77|2885.77|2885.85|2885.85|2885.92|2885.92|2885.77|2885.77|0
1639734000000|2021-12-17 09:40:00|2885.59|2885.59|2885.24|2885.24|2885.59|2885.59|2885.24|2885.24|0
1639734010000|2021-12-17 09:40:10|2885.11|2885.11|2885.01|2885.01|2885.11|2885.11|2885.01|2885.01|0
1639734020000|2021-12-17 09:40:20|2885.08|2885.08|2884.38|2884.38|2885.08|2885.08|2884.38|2884.38|0
1639734030000|2021-12-17 09:40:30|2884.34|2884.34|2884.63|2884.63|2884.63|2884.63|2884.34|2884.34|0
1639734050000|2021-12-17 09:40:50|2884.61|2884.61|2884.74|2884.74|2884.74|2884.74|2884.61|2884.61|0
1639734060000|2021-12-17 09:41:00|2884.53|2884.53|2884.23|2884.23|2884.53|2884.53|2884.23|2884.23|0
1639734080000|2021-12-17 09:41:20|2883.99|2883.99|2884.11|2884.11|2884.11|2884.11|2883.99|2883.99|0
1639734090000|2021-12-17 09:41:30|2884.17|2884.17|2884.29|2884.29|2884.29|2884.29|2884.17|2884.17|0
1639734100000|2021-12-17 09:41:40|2884.16|2884.16|2884.05|2884.05|2884.16|2884.16|2884.05|2884.05|0
1639734110000|2021-12-17 09:41:50|2884.19|2884.19|2884.19|2884.19|2884.19|2884.19|2884.19|2884.19|0
1639734170000|2021-12-17 09:42:50|2884.91|2884.91|2885.18|2885.18|2885.18|2885.18|2884.91|2884.91|0
1639734180000|2021-12-17 09:43:00|2885.07|2885.07|2884.33|2884.33|2885.07|2885.07|2884.33|2884.33|0
1639734190000|2021-12-17 09:43:10|2884.21|2884.21|2884.01|2884.01|2884.21|2884.21|2884.01|2884.01|0
1639734200000|2021-12-17 09:43:20|2884.31|2884.31|2884.31|2884.31|2884.31|2884.31|2884.31|2884.31|0
1639734210000|2021-12-17 09:43:30|2884.06|2884.06|2884.12|2884.12|2884.37|2884.37|2884.06|2884.06|0
1639734230000|2021-12-17 09:43:50|2884.19|2884.19|2883.21|2883.21|2884.44|2884.44|2883.15|2883.15|0
1639734240000|2021-12-17 09:44:00|2883.15|2883.15|2883.5|2883.5|2883.5|2883.5|2883.15|2883.15|0
1639734250000|2021-12-17 09:44:10|2883.61|2883.61|2883.57|2883.57|2883.61|2883.61|2883.57|2883.57|0
1639734260000|2021-12-17 09:44:20|2883.51|2883.51|2883.1|2883.1|2883.51|2883.51|2883.1|2883.1|0
1639734270000|2021-12-17 09:44:30|2883.03|2883.03|2882.88|2882.88|2883.07|2883.07|2882.88|2882.88|0
1639734280000|2021-12-17 09:44:40|2882.73|2882.73|2882.67|2882.67|2882.73|2882.73|2882.67|2882.67|0
1639734290000|2021-12-17 09:44:50|2882.59|2882.59|2882.48|2882.48|2882.59|2882.59|2882.48|2882.48|0
1639734300000|2021-12-17 09:45:00|2882.37|2882.37|2881.96|2881.96|2882.41|2882.41|2881.92|2881.92|0
1639734310000|2021-12-17 09:45:10|2881.91|2881.91|2881.49|2881.49|2881.91|2881.91|2881.49|2881.49|0
1639734320000|2021-12-17 09:45:20|2881.39|2881.39|2880.82|2880.82|2881.39|2881.39|2880.82|2880.82|0
1639734330000|2021-12-17 09:45:30|2880.79|2880.79|2880.19|2880.19|2880.79|2880.79|2880.19|2880.19|0
1639734340000|2021-12-17 09:45:40|2879.89|2879.89|2879.74|2879.74|2879.89|2879.89|2879.3|2879.3|0
1639734350000|2021-12-17 09:45:50|2879.81|2879.81|2879.6|2879.6|2879.94|2879.94|2879.6|2879.6|0
1639734360000|2021-12-17 09:46:00|2879.72|2879.72|2880.91|2880.91|2880.91|2880.91|2879.72|2879.72|0
1639734370000|2021-12-17 09:46:10|2881.04|2881.04|2881.23|2881.23|2881.23|2881.23|2881.04|2881.04|0
1639734390000|2021-12-17 09:46:30|2881.51|2881.51|2881.51|2881.51|2881.51|2881.51|2881.51|2881.51|0
1639734400000|2021-12-17 09:46:40|2881.63|2881.63|2881.63|2881.63|2881.63|2881.63|2881.63|2881.63|0
1639734410000|2021-12-17 09:46:50|2881.91|2881.91|2881.91|2881.91|2881.91|2881.91|2881.91|2881.91|0
1639734430000|2021-12-17 09:47:10|2882.06|2882.06|2882.06|2882.06|2882.06|2882.06|2882.06|2882.06|0
1639734450000|2021-12-17 09:47:30|2882.01|2882.01|2882.27|2882.27|2882.27|2882.27|2882.01|2882.01|0
1639734460000|2021-12-17 09:47:40|2882.22|2882.22|2882.22|2882.22|2882.22|2882.22|2882.22|2882.22|0
1639734470000|2021-12-17 09:47:50|2882.09|2882.09|2881.98|2881.98|2882.09|2882.09|2881.98|2881.98|0
1639734480000|2021-12-17 09:48:00|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|0
1639734510000|2021-12-17 09:48:30|2881.94|2881.94|2881.94|2881.94|2881.94|2881.94|2881.94|2881.94|0
1639734520000|2021-12-17 09:48:40|2882|2882|2882|2882|2882|2882|2882|2882|0
1639734530000|2021-12-17 09:48:50|2881.69|2881.69|2881.69|2881.69|2881.69|2881.69|2881.69|2881.69|0
1639734540000|2021-12-17 09:49:00|2881.83|2881.83|2881.83|2881.83|2881.83|2881.83|2881.83|2881.83|0
1639734550000|2021-12-17 09:49:10|2881.87|2881.87|2881.8|2881.8|2881.87|2881.87|2881.8|2881.8|0
1639734570000|2021-12-17 09:49:30|2882.01|2882.01|2882.29|2882.29|2882.29|2882.29|2882.01|2882.01|0
1639734580000|2021-12-17 09:49:40|2882.75|2882.75|2882.75|2882.75|2882.97|2882.97|2882.75|2882.75|0
1639734590000|2021-12-17 09:49:50|2882.69|2882.69|2882.79|2882.79|2882.79|2882.79|2882.69|2882.69|0
1639734600000|2021-12-17 09:50:00|2882.92|2882.92|2883.04|2883.04|2883.16|2883.16|2882.79|2882.79|0
1639734610000|2021-12-17 09:50:10|2883.16|2883.16|2882.97|2882.97|2883.16|2883.16|2882.85|2882.85|0
1639734620000|2021-12-17 09:50:20|2883.12|2883.12|2883.12|2883.12|2883.12|2883.12|2883.12|2883.12|0
1639734630000|2021-12-17 09:50:30|2883.19|2883.19|2883.19|2883.19|2883.19|2883.19|2883.19|2883.19|0
1639734640000|2021-12-17 09:50:40|2883.32|2883.32|2883.32|2883.32|2883.32|2883.32|2883.32|2883.32|0
1639734650000|2021-12-17 09:50:50|2883.67|2883.67|2883.73|2883.73|2883.73|2883.73|2883.67|2883.67|0
1639734660000|2021-12-17 09:51:00|2883.8|2883.8|2883.67|2883.67|2883.84|2883.84|2883.67|2883.67|0
1639734670000|2021-12-17 09:51:10|2883.8|2883.8|2883.8|2883.8|2883.8|2883.8|2883.8|2883.8|0
1639734680000|2021-12-17 09:51:20|2883.94|2883.94|2883.94|2883.94|2883.94|2883.94|2883.94|2883.94|0
1639734710000|2021-12-17 09:51:50|2883.69|2883.69|2883.45|2883.45|2883.69|2883.69|2882.84|2882.84|0
1639734720000|2021-12-17 09:52:00|2883.08|2883.08|2881.62|2881.62|2883.08|2883.08|2881.62|2881.62|0
1639734730000|2021-12-17 09:52:10|2881.42|2881.42|2881.4|2881.4|2881.66|2881.66|2881.25|2881.25|0
1639734740000|2021-12-17 09:52:20|2881.17|2881.17|2881.42|2881.42|2881.42|2881.42|2881.17|2881.17|0
1639734750000|2021-12-17 09:52:30|2881.36|2881.36|2881.39|2881.39|2881.59|2881.59|2881.36|2881.36|0
1639734760000|2021-12-17 09:52:40|2881.33|2881.33|2881.33|2881.33|2881.33|2881.33|2881.33|2881.33|0
1639734770000|2021-12-17 09:52:50|2881.39|2881.39|2881.54|2881.54|2881.59|2881.59|2881.39|2881.39|0
1639734780000|2021-12-17 09:53:00|2881.17|2881.17|2881.17|2881.17|2881.17|2881.17|2881.17|2881.17|0
1639734790000|2021-12-17 09:53:10|2881.29|2881.29|2880.74|2880.74|2881.29|2881.29|2880.74|2880.74|0
1639734800000|2021-12-17 09:53:20|2880.99|2880.99|2882.21|2882.21|2882.21|2882.21|2880.99|2880.99|0
1639734810000|2021-12-17 09:53:30|2882.11|2882.11|2882.44|2882.44|2882.44|2882.44|2882.11|2882.11|0
1639734820000|2021-12-17 09:53:40|2882.5|2882.5|2882.38|2882.38|2882.5|2882.5|2882.38|2882.38|0
1639734830000|2021-12-17 09:53:50|2882.31|2882.31|2881.86|2881.86|2882.31|2882.31|2881.86|2881.86|0
1639734840000|2021-12-17 09:54:00|2881.74|2881.74|2881.74|2881.74|2881.74|2881.74|2881.62|2881.62|0
1639734850000|2021-12-17 09:54:10|2881.61|2881.61|2881.48|2881.48|2881.73|2881.73|2881.48|2881.48|0
1639734860000|2021-12-17 09:54:20|2882.05|2882.05|2882.05|2882.05|2882.05|2882.05|2882.05|2882.05|0
1639734880000|2021-12-17 09:54:40|2881.92|2881.92|2881.69|2881.69|2881.92|2881.92|2881.69|2881.69|0
1639734900000|2021-12-17 09:55:00|2881.8|2881.8|2880.64|2880.64|2881.8|2881.8|2880.52|2880.52|0
1639734920000|2021-12-17 09:55:20|2880.76|2880.76|2880.76|2880.76|2880.76|2880.76|2880.76|2880.76|0
1639734930000|2021-12-17 09:55:30|2880.83|2880.83|2880.89|2880.89|2880.89|2880.89|2880.83|2880.83|0
1639734950000|2021-12-17 09:55:50|2880.93|2880.93|2881.21|2881.21|2881.21|2881.21|2880.93|2880.93|0
1639734960000|2021-12-17 09:56:00|2881.09|2881.09|2880.99|2880.99|2881.09|2881.09|2880.85|2880.85|0
1639734970000|2021-12-17 09:56:10|2880.7|2880.7|2881.29|2881.29|2881.29|2881.29|2880.7|2880.7|0
1639734990000|2021-12-17 09:56:30|2881.4|2881.4|2881.53|2881.53|2881.53|2881.53|2881.4|2881.4|0
1639735000000|2021-12-17 09:56:40|2881.47|2881.47|2881.7|2881.7|2881.7|2881.7|2881.47|2881.47|0
1639735010000|2021-12-17 09:56:50|2881.45|2881.45|2881.34|2881.34|2881.46|2881.46|2881.34|2881.34|0
1639735020000|2021-12-17 09:57:00|2881.63|2881.63|2881.63|2881.63|2881.63|2881.63|2881.63|2881.63|0
1639735040000|2021-12-17 09:57:20|2881.93|2881.93|2881.93|2881.93|2881.93|2881.93|2881.93|2881.93|0
1639735050000|2021-12-17 09:57:30|2881.86|2881.86|2881.86|2881.86|2881.86|2881.86|2881.86|2881.86|0
1639735060000|2021-12-17 09:57:40|2881.99|2881.99|2881.99|2881.99|2881.99|2881.99|2881.99|2881.99|0
1639735070000|2021-12-17 09:57:50|2882.02|2882.02|2882.02|2882.02|2882.02|2882.02|2882.02|2882.02|0
1639735080000|2021-12-17 09:58:00|2882.09|2882.09|2882.09|2882.09|2882.09|2882.09|2882.09|2882.09|0
1639735090000|2021-12-17 09:58:10|2881.79|2881.79|2881.65|2881.65|2881.79|2881.79|2881.65|2881.65|0
1639735130000|2021-12-17 09:58:50|2881.5|2881.5|2881.5|2881.5|2881.5|2881.5|2881.5|2881.5|0
1639735140000|2021-12-17 09:59:00|2881.52|2881.52|2881.85|2881.85|2881.85|2881.85|2881.52|2881.52|0
1639735150000|2021-12-17 09:59:10|2881.98|2881.98|2881.98|2881.98|2881.98|2881.98|2881.98|2881.98|0
1639735170000|2021-12-17 09:59:30|2882.02|2882.02|2882.2|2882.2|2882.2|2882.2|2882.02|2882.02|0
1639735180000|2021-12-17 09:59:40|2882.26|2882.26|2882.4|2882.4|2882.4|2882.4|2882.26|2882.26|0
1639735190000|2021-12-17 09:59:50|2882.45|2882.45|2883.01|2883.01|2883.01|2883.01|2882.25|2882.25|0
1639735200000|2021-12-17 10:00:00|2883.14|2883.14|2883.68|2883.68|2883.68|2883.68|2883.14|2883.14|0
1639735210000|2021-12-17 10:00:10|2883.74|2883.74|2884.36|2884.36|2884.36|2884.36|2883.74|2883.74|0
1639735220000|2021-12-17 10:00:20|2884.42|2884.42|2884.47|2884.47|2884.47|2884.47|2884.42|2884.42|0
1639735230000|2021-12-17 10:00:30|2884.41|2884.41|2884.41|2884.41|2884.41|2884.41|2884.41|2884.41|0
1639735240000|2021-12-17 10:00:40|2884.51|2884.51|2884.76|2884.76|2884.76|2884.76|2884.51|2884.51|0
1639735250000|2021-12-17 10:00:50|2884.9|2884.9|2885.19|2885.19|2885.19|2885.19|2884.9|2884.9|0
1639735260000|2021-12-17 10:01:00|2885.32|2885.32|2885.52|2885.52|2885.58|2885.58|2885.32|2885.32|0
1639735270000|2021-12-17 10:01:10|2885.4|2885.4|2885.4|2885.4|2885.4|2885.4|2885.4|2885.4|0
1639735280000|2021-12-17 10:01:20|2885.33|2885.33|2885.33|2885.33|2885.33|2885.33|2885.33|2885.33|0
1639735290000|2021-12-17 10:01:30|2885.63|2885.63|2885.31|2885.31|2885.63|2885.63|2885.31|2885.31|0
1639735300000|2021-12-17 10:01:40|2885.25|2885.25|2885.41|2885.41|2885.41|2885.41|2885.25|2885.25|0
1639735310000|2021-12-17 10:01:50|2885.52|2885.52|2886.28|2886.28|2886.41|2886.41|2885.52|2885.52|0
1639735320000|2021-12-17 10:02:00|2886.39|2886.39|2886.9|2886.9|2886.9|2886.9|2886.39|2886.39|0
1639735330000|2021-12-17 10:02:10|2887.1|2887.1|2887.6|2887.6|2887.6|2887.6|2887.04|2887.04|0
1639735360000|2021-12-17 10:02:40|2887.66|2887.66|2887.66|2887.66|2887.66|2887.66|2887.66|2887.66|0
1639735370000|2021-12-17 10:02:50|2887.73|2887.73|2887.73|2887.73|2887.73|2887.73|2887.73|2887.73|0
1639735380000|2021-12-17 10:03:00|2887.76|2887.76|2887.76|2887.76|2887.76|2887.76|2887.76|2887.76|0
1639735390000|2021-12-17 10:03:10|2887.77|2887.77|2888.2|2888.2|2888.39|2888.39|2887.77|2887.77|0
1639735400000|2021-12-17 10:03:20|2888.07|2888.07|2888.07|2888.07|2888.07|2888.07|2888.07|2888.07|0
1639735410000|2021-12-17 10:03:30|2888.01|2888.01|2888.13|2888.13|2888.13|2888.13|2888.01|2888.01|0
1639735440000|2021-12-17 10:04:00|2888.07|2888.07|2888.13|2888.13|2888.13|2888.13|2888.02|2888.02|0
1639735460000|2021-12-17 10:04:20|2888.07|2888.07|2887.94|2887.94|2888.07|2888.07|2887.94|2887.94|0
1639735470000|2021-12-17 10:04:30|2887.88|2887.88|2887.3|2887.3|2887.88|2887.88|2887.3|2887.3|0
1639735480000|2021-12-17 10:04:40|2887.37|2887.37|2887.3|2887.3|2887.44|2887.44|2887.3|2887.3|0
1639735500000|2021-12-17 10:05:00|2887.37|2887.37|2887.61|2887.61|2887.61|2887.61|2887.37|2887.37|0
1639735510000|2021-12-17 10:05:10|2887.49|2887.49|2887.33|2887.33|2887.62|2887.62|2887.33|2887.33|0
1639735530000|2021-12-17 10:05:30|2887.47|2887.47|2887.66|2887.66|2887.66|2887.66|2887.47|2887.47|0
1639735540000|2021-12-17 10:05:40|2887.73|2887.73|2887.94|2887.94|2887.94|2887.94|2887.73|2887.73|0
1639735550000|2021-12-17 10:05:50|2888.23|2888.23|2888.23|2888.23|2888.23|2888.23|2888.2|2888.2|0
1639735560000|2021-12-17 10:06:00|2888.29|2888.29|2888.8|2888.8|2888.8|2888.8|2888.29|2888.29|0
1639735570000|2021-12-17 10:06:10|2888.95|2888.95|2889.26|2889.26|2889.26|2889.26|2888.88|2888.88|0
1639735580000|2021-12-17 10:06:20|2889.05|2889.05|2889.05|2889.05|2889.05|2889.05|2889.05|2889.05|0
1639735590000|2021-12-17 10:06:30|2888.95|2888.95|2888.95|2888.95|2888.95|2888.95|2888.95|2888.95|0
1639735600000|2021-12-17 10:06:40|2888.88|2888.88|2888.81|2888.81|2888.88|2888.88|2888.81|2888.81|0
1639735610000|2021-12-17 10:06:50|2888.76|2888.76|2888.76|2888.76|2888.76|2888.76|2888.76|2888.76|0
1639735620000|2021-12-17 10:07:00|2888.87|2888.87|2888.65|2888.65|2888.87|2888.87|2888.62|2888.62|0
1639735640000|2021-12-17 10:07:20|2888.85|2888.85|2888.85|2888.85|2888.85|2888.85|2888.85|2888.85|0
1639735650000|2021-12-17 10:07:30|2888.97|2888.97|2889.37|2889.37|2889.37|2889.37|2888.97|2888.97|0
1639735660000|2021-12-17 10:07:40|2889.43|2889.43|2889.5|2889.5|2889.5|2889.5|2889.43|2889.43|0
1639735670000|2021-12-17 10:07:50|2889.6|2889.6|2889.6|2889.6|2889.6|2889.6|2889.6|2889.6|0
1639735680000|2021-12-17 10:08:00|2889.63|2889.63|2889.89|2889.89|2890.42|2890.42|2889.63|2889.63|0
1639735690000|2021-12-17 10:08:10|2889.91|2889.91|2889.91|2889.91|2889.91|2889.91|2889.91|2889.91|0
1639735700000|2021-12-17 10:08:20|2889.97|2889.97|2890.04|2890.04|2890.04|2890.04|2889.97|2889.97|0
1639735710000|2021-12-17 10:08:30|2889.91|2889.91|2889.91|2889.91|2889.91|2889.91|2889.91|2889.91|0
1639735720000|2021-12-17 10:08:40|2890.2|2890.2|2890.06|2890.06|2890.2|2890.2|2890.06|2890.06|0
1639735730000|2021-12-17 10:08:50|2890.43|2890.43|2890.18|2890.18|2890.43|2890.43|2890.18|2890.18|0
1639735740000|2021-12-17 10:09:00|2890.22|2890.22|2889.76|2889.76|2890.22|2890.22|2889.76|2889.76|0
1639735750000|2021-12-17 10:09:10|2889.64|2889.64|2889.11|2889.11|2889.64|2889.64|2889.11|2889.11|0
1639735770000|2021-12-17 10:09:30|2889.4|2889.4|2889.4|2889.4|2889.4|2889.4|2889.4|2889.4|0
1639735780000|2021-12-17 10:09:40|2889.27|2889.27|2888.87|2888.87|2889.27|2889.27|2888.87|2888.87|0
1639735790000|2021-12-17 10:09:50|2888.93|2888.93|2888.87|2888.87|2888.93|2888.93|2888.87|2888.87|0
1639736100000|2021-12-17 10:15:00|2888.7|2888.7|2886.76|2886.76|2888.81|2888.81|2886.76|2886.76|0
1639736110000|2021-12-17 10:15:10|2887.16|2887.16|2887.46|2887.46|2887.47|2887.47|2887.16|2887.16|0
1639736120000|2021-12-17 10:15:20|2887.5|2887.5|2882.71|2882.71|2887.5|2887.5|2882.5|2882.5|0
1639736130000|2021-12-17 10:15:30|2882.65|2882.65|2882.12|2882.12|2882.65|2882.65|2881.55|2881.55|0
1639736140000|2021-12-17 10:15:40|2881.78|2881.78|2880.97|2880.97|2881.78|2881.78|2880.97|2880.97|0
1639736150000|2021-12-17 10:15:50|2881.23|2881.23|2881.52|2881.52|2881.52|2881.52|2881.23|2881.23|0
1639736160000|2021-12-17 10:16:00|2881.59|2881.59|2881.94|2881.94|2881.94|2881.94|2881.59|2881.59|0
1639736170000|2021-12-17 10:16:10|2882.07|2882.07|2882.11|2882.11|2882.12|2882.12|2881.93|2881.93|0
1639736180000|2021-12-17 10:16:20|2881.97|2881.97|2882.27|2882.27|2882.27|2882.27|2881.97|2881.97|0
1639736190000|2021-12-17 10:16:30|2883.01|2883.01|2883.1|2883.1|2883.1|2883.1|2882.97|2882.97|0
1639736200000|2021-12-17 10:16:40|2883.21|2883.21|2883.75|2883.75|2883.75|2883.75|2883.21|2883.21|0
1639736210000|2021-12-17 10:16:50|2883.82|2883.82|2883.82|2883.82|2883.82|2883.82|2883.82|2883.82|0
1639736220000|2021-12-17 10:17:00|2883.93|2883.93|2885.42|2885.42|2885.42|2885.42|2883.93|2883.93|0
1639736230000|2021-12-17 10:17:10|2885.35|2885.35|2886|2886|2886|2886|2885.35|2885.35|0
1639736240000|2021-12-17 10:17:20|2886.19|2886.19|2887.35|2887.35|2887.35|2887.35|2886.19|2886.19|0
1639736250000|2021-12-17 10:17:30|2887.48|2887.48|2887.6|2887.6|2887.6|2887.6|2887.48|2887.48|0
1639736260000|2021-12-17 10:17:40|2887.63|2887.63|2887.59|2887.59|2887.7|2887.7|2887.59|2887.59|0
1639736270000|2021-12-17 10:17:50|2887.65|2887.65|2887.65|2887.65|2887.65|2887.65|2887.65|2887.65|0
1639736280000|2021-12-17 10:18:00|2887.45|2887.45|2887.09|2887.09|2887.45|2887.45|2887.09|2887.09|0
1639736290000|2021-12-17 10:18:10|2887.14|2887.14|2887.11|2887.11|2887.26|2887.26|2887.11|2887.11|0
1639736300000|2021-12-17 10:18:20|2887.09|2887.09|2887.03|2887.03|2887.09|2887.09|2886.96|2886.96|0
1639736310000|2021-12-17 10:18:30|2887.1|2887.1|2887.1|2887.1|2887.1|2887.1|2887.1|2887.1|0
1639736340000|2021-12-17 10:19:00|2886.97|2886.97|2886.91|2886.91|2886.97|2886.97|2886.91|2886.91|0
1639736350000|2021-12-17 10:19:10|2886.84|2886.84|2886.54|2886.54|2886.84|2886.84|2886.54|2886.54|0
1639736380000|2021-12-17 10:19:40|2886.4|2886.4|2886.4|2886.4|2886.4|2886.4|2886.4|2886.4|0
1639736390000|2021-12-17 10:19:50|2886.53|2886.53|2886.53|2886.53|2886.53|2886.53|2886.53|2886.53|0
1639736400000|2021-12-17 10:20:00|2886.59|2886.59|2886.82|2886.82|2886.82|2886.82|2886.59|2886.59|0
1639736410000|2021-12-17 10:20:10|2886.86|2886.86|2886.78|2886.78|2887.03|2887.03|2886.78|2886.78|0
1639736420000|2021-12-17 10:20:20|2886.93|2886.93|2887.42|2887.42|2887.45|2887.45|2886.93|2886.93|0
1639736440000|2021-12-17 10:20:40|2887.53|2887.53|2887.53|2887.53|2887.53|2887.53|2887.53|2887.53|0
1639736450000|2021-12-17 10:20:50|2887.41|2887.41|2887.41|2887.41|2887.41|2887.41|2887.41|2887.41|0
1639736460000|2021-12-17 10:21:00|2887.29|2887.29|2887.29|2887.29|2887.29|2887.29|2887.29|2887.29|0
1639736470000|2021-12-17 10:21:10|2887.4|2887.4|2887.46|2887.46|2887.46|2887.46|2887.4|2887.4|0
1639736480000|2021-12-17 10:21:20|2886.95|2886.95|2886.95|2886.95|2886.95|2886.95|2886.95|2886.95|0
1639736510000|2021-12-17 10:21:50|2887.08|2887.08|2887.39|2887.39|2887.39|2887.39|2887.08|2887.08|0
1639736520000|2021-12-17 10:22:00|2887.84|2887.84|2887.99|2887.99|2887.99|2887.99|2887.84|2887.84|0
1639736530000|2021-12-17 10:22:10|2887.7|2887.7|2888|2888|2888.43|2888.43|2887.6|2887.6|0
1639736540000|2021-12-17 10:22:20|2887.8|2887.8|2887.8|2887.8|2887.8|2887.8|2887.8|2887.8|0
1639736550000|2021-12-17 10:22:30|2887.67|2887.67|2887.67|2887.67|2887.67|2887.67|2887.67|2887.67|0
1639736560000|2021-12-17 10:22:40|2887.8|2887.8|2887.8|2887.8|2887.8|2887.8|2887.8|2887.8|0
1639736570000|2021-12-17 10:22:50|2887.85|2887.85|2887.88|2887.88|2887.88|2887.88|2887.85|2887.85|0
1639736580000|2021-12-17 10:23:00|2888|2888|2887.49|2887.49|2888|2888|2887.43|2887.43|0
1639736590000|2021-12-17 10:23:10|2887.29|2887.29|2887.29|2887.29|2887.29|2887.29|2887.29|2887.29|0
1639736610000|2021-12-17 10:23:30|2887.42|2887.42|2887.44|2887.44|2887.44|2887.44|2887.42|2887.42|0
1639736620000|2021-12-17 10:23:40|2887.31|2887.31|2887.31|2887.31|2887.31|2887.31|2887.31|2887.31|0
1639736630000|2021-12-17 10:23:50|2887.25|2887.25|2887.25|2887.25|2887.25|2887.25|2887.25|2887.25|0
1639736640000|2021-12-17 10:24:00|2887.18|2887.18|2887.12|2887.12|2887.18|2887.18|2887.12|2887.12|0
1639736670000|2021-12-17 10:24:30|2886.99|2886.99|2886.99|2886.99|2886.99|2886.99|2886.99|2886.99|0
1639736680000|2021-12-17 10:24:40|2886.89|2886.89|2885.14|2885.14|2886.89|2886.89|2885.14|2885.14|0
1639736690000|2021-12-17 10:24:50|2884.99|2884.99|2884.99|2884.99|2884.99|2884.99|2884.99|2884.99|0
1639736700000|2021-12-17 10:25:00|2885.05|2885.05|2885.05|2885.05|2885.05|2885.05|2885.05|2885.05|0
1639736710000|2021-12-17 10:25:10|2884.98|2884.98|2885.05|2885.05|2885.05|2885.05|2884.98|2884.98|0
1639736720000|2021-12-17 10:25:20|2884.92|2884.92|2884.92|2884.92|2884.92|2884.92|2884.92|2884.92|0
1639736730000|2021-12-17 10:25:30|2885.21|2885.21|2885.21|2885.21|2885.21|2885.21|2885.21|2885.21|0
1639736740000|2021-12-17 10:25:40|2885.51|2885.51|2885.57|2885.57|2885.57|2885.57|2885.51|2885.51|0
1639736750000|2021-12-17 10:25:50|2885.51|2885.51|2885.51|2885.51|2885.51|2885.51|2885.51|2885.51|0
1639736760000|2021-12-17 10:26:00|2886.24|2886.24|2886.78|2886.78|2886.78|2886.78|2886.24|2886.24|0
1639736770000|2021-12-17 10:26:10|2886.75|2886.75|2886.75|2886.75|2886.75|2886.75|2886.75|2886.75|0
1639736790000|2021-12-17 10:26:30|2886.45|2886.45|2886.6|2886.6|2886.6|2886.6|2886.45|2886.45|0
1639736800000|2021-12-17 10:26:40|2886.31|2886.31|2886.31|2886.31|2886.31|2886.31|2886.31|2886.31|0
1639736820000|2021-12-17 10:27:00|2886.17|2886.17|2886.01|2886.01|2886.31|2886.31|2886.01|2886.01|0
1639736850000|2021-12-17 10:27:30|2885.86|2885.86|2886.16|2886.16|2886.16|2886.16|2885.86|2885.86|0
1639736860000|2021-12-17 10:27:40|2886.09|2886.09|2885.73|2885.73|2886.1|2886.1|2885.73|2885.73|0
1639736870000|2021-12-17 10:27:50|2885.72|2885.72|2885.87|2885.87|2885.87|2885.87|2885.72|2885.72|0
1639736890000|2021-12-17 10:28:10|2885.81|2885.81|2885.76|2885.76|2885.81|2885.81|2885.76|2885.76|0
1639736910000|2021-12-17 10:28:30|2885.75|2885.75|2885.75|2885.75|2885.75|2885.75|2885.75|2885.75|0
1639736920000|2021-12-17 10:28:40|2885.74|2885.74|2885.65|2885.65|2885.88|2885.88|2885.65|2885.65|0
1639736930000|2021-12-17 10:28:50|2885.76|2885.76|2885.76|2885.76|2885.76|2885.76|2885.76|2885.76|0
1639736940000|2021-12-17 10:29:00|2885.55|2885.55|2884.78|2884.78|2885.55|2885.55|2884.78|2884.78|0
1639736950000|2021-12-17 10:29:10|2884.67|2884.67|2884.47|2884.47|2884.67|2884.67|2884.47|2884.47|0
1639736960000|2021-12-17 10:29:20|2884.4|2884.4|2884.4|2884.4|2884.4|2884.4|2884.4|2884.4|0
1639736970000|2021-12-17 10:29:30|2884.58|2884.58|2884.58|2884.58|2884.58|2884.58|2884.58|2884.58|0
1639736980000|2021-12-17 10:29:40|2884.65|2884.65|2884.43|2884.43|2884.65|2884.65|2884.43|2884.43|0
1639736990000|2021-12-17 10:29:50|2884.33|2884.33|2884.02|2884.02|2884.33|2884.33|2884.02|2884.02|0
1639737000000|2021-12-17 10:30:00|2884.09|2884.09|2884.17|2884.17|2884.17|2884.17|2883.89|2883.89|0
1639737010000|2021-12-17 10:30:10|2884.03|2884.03|2884.03|2884.03|2884.03|2884.03|2884.03|2884.03|0
1639737020000|2021-12-17 10:30:20|2883.97|2883.97|2883.76|2883.76|2883.97|2883.97|2883.76|2883.76|0
1639737030000|2021-12-17 10:30:30|2883.69|2883.69|2883.82|2883.82|2883.82|2883.82|2883.69|2883.69|0
1639737050000|2021-12-17 10:30:50|2883.33|2883.33|2883.45|2883.45|2883.45|2883.45|2883.33|2883.33|0
1639737060000|2021-12-17 10:31:00|2883.6|2883.6|2883.67|2883.67|2883.67|2883.67|2883.56|2883.56|0
1639737070000|2021-12-17 10:31:10|2883.73|2883.73|2883.84|2883.84|2883.84|2883.84|2883.73|2883.73|0
1639737080000|2021-12-17 10:31:20|2883.9|2883.9|2883.9|2883.9|2883.9|2883.9|2883.84|2883.84|0
1639737090000|2021-12-17 10:31:30|2883.94|2883.94|2884.36|2884.36|2884.47|2884.47|2883.94|2883.94|0
1639737110000|2021-12-17 10:31:50|2884.25|2884.25|2884.25|2884.25|2884.25|2884.25|2884.25|2884.25|0
1639737120000|2021-12-17 10:32:00|2884.32|2884.32|2884.87|2884.87|2884.87|2884.87|2884.32|2884.32|0
1639737130000|2021-12-17 10:32:10|2884.93|2884.93|2884.78|2884.78|2884.93|2884.93|2884.78|2884.78|0
1639737140000|2021-12-17 10:32:20|2884.72|2884.72|2884.78|2884.78|2884.78|2884.78|2884.72|2884.72|0
1639737150000|2021-12-17 10:32:30|2884.65|2884.65|2884.65|2884.65|2884.65|2884.65|2884.65|2884.65|0
1639737160000|2021-12-17 10:32:40|2884.95|2884.95|2884.95|2884.95|2884.95|2884.95|2884.95|2884.95|0
1639737170000|2021-12-17 10:32:50|2885.06|2885.06|2885.24|2885.24|2885.24|2885.24|2885.06|2885.06|0
1639737180000|2021-12-17 10:33:00|2885.53|2885.53|2885.58|2885.58|2885.58|2885.58|2885.24|2885.24|0
1639737190000|2021-12-17 10:33:10|2885.45|2885.45|2885.21|2885.21|2885.57|2885.57|2885.21|2885.21|0
1639737210000|2021-12-17 10:33:30|2885.34|2885.34|2885.34|2885.34|2885.41|2885.41|2885.34|2885.34|0
1639737230000|2021-12-17 10:33:50|2885.49|2885.49|2885.34|2885.34|2885.64|2885.64|2885.34|2885.34|0
1639737250000|2021-12-17 10:34:10|2885.4|2885.4|2885.4|2885.4|2885.4|2885.4|2885.4|2885.4|0
1639737260000|2021-12-17 10:34:20|2885.47|2885.47|2885.78|2885.78|2885.78|2885.78|2885.47|2885.47|0
1639737270000|2021-12-17 10:34:30|2885.73|2885.73|2885.79|2885.79|2885.79|2885.79|2885.73|2885.73|0
1639737280000|2021-12-17 10:34:40|2886.24|2886.24|2886.24|2886.24|2886.24|2886.24|2886.24|2886.24|0
1639737290000|2021-12-17 10:34:50|2886.68|2886.68|2886.91|2886.91|2886.91|2886.91|2886.68|2886.68|0
1639737300000|2021-12-17 10:35:00|2886.84|2886.84|2886.67|2886.67|2886.9|2886.9|2886.6|2886.6|0
1639737310000|2021-12-17 10:35:10|2886.74|2886.74|2886.74|2886.74|2886.74|2886.74|2886.74|2886.74|0
1639737320000|2021-12-17 10:35:20|2886.59|2886.59|2886.55|2886.55|2886.59|2886.59|2886.45|2886.45|0
1639737330000|2021-12-17 10:35:30|2886.67|2886.67|2886.67|2886.67|2886.74|2886.74|2886.67|2886.67|0
1639737340000|2021-12-17 10:35:40|2886.79|2886.79|2886.48|2886.48|2886.79|2886.79|2886.48|2886.48|0
1639737350000|2021-12-17 10:35:50|2886.59|2886.59|2886.48|2886.48|2886.59|2886.59|2886.48|2886.48|0
1639737360000|2021-12-17 10:36:00|2886.36|2886.36|2886.16|2886.16|2886.36|2886.36|2886.16|2886.16|0
1639737370000|2021-12-17 10:36:10|2886.22|2886.22|2886.44|2886.44|2886.44|2886.44|2886.22|2886.22|0
1639737380000|2021-12-17 10:36:20|2886.58|2886.58|2886.58|2886.58|2886.58|2886.58|2886.58|2886.58|0
1639737390000|2021-12-17 10:36:30|2886.49|2886.49|2886.51|2886.51|2886.66|2886.66|2886.49|2886.49|0
1639737400000|2021-12-17 10:36:40|2886.39|2886.39|2886.19|2886.19|2886.39|2886.39|2886.19|2886.19|0
1639737420000|2021-12-17 10:37:00|2886.3|2886.3|2886.36|2886.36|2886.36|2886.36|2886.3|2886.3|0
1639737440000|2021-12-17 10:37:20|2886.42|2886.42|2886.42|2886.42|2886.42|2886.42|2886.42|2886.42|0
1639737450000|2021-12-17 10:37:30|2886.31|2886.31|2886.31|2886.31|2886.31|2886.31|2886.31|2886.31|0
1639737460000|2021-12-17 10:37:40|2886.02|2886.02|2886.02|2886.02|2886.02|2886.02|2886.02|2886.02|0
1639737470000|2021-12-17 10:37:50|2886.17|2886.17|2886.17|2886.17|2886.17|2886.17|2886.17|2886.17|0
1639737480000|2021-12-17 10:38:00|2886.1|2886.1|2885.83|2885.83|2886.1|2886.1|2885.83|2885.83|0
1639737490000|2021-12-17 10:38:10|2885.94|2885.94|2885.43|2885.43|2885.94|2885.94|2885.43|2885.43|0
1639737500000|2021-12-17 10:38:20|2885.18|2885.18|2884.88|2884.88|2885.18|2885.18|2884.88|2884.88|0
1639737510000|2021-12-17 10:38:30|2884.82|2884.82|2884.94|2884.94|2884.94|2884.94|2884.82|2884.82|0
1639737520000|2021-12-17 10:38:40|2885.09|2885.09|2885.09|2885.09|2885.09|2885.09|2885.09|2885.09|0
1639737540000|2021-12-17 10:39:00|2885.21|2885.21|2885.42|2885.42|2885.42|2885.42|2885.21|2885.21|0
1639737560000|2021-12-17 10:39:20|2885.47|2885.47|2885.47|2885.47|2885.57|2885.57|2885.47|2885.47|0
1639737570000|2021-12-17 10:39:30|2885.59|2885.59|2885.59|2885.59|2885.59|2885.59|2885.59|2885.59|0
1639737590000|2021-12-17 10:39:50|2885.65|2885.65|2886.74|2886.74|2886.74|2886.74|2885.65|2885.65|0
1639737600000|2021-12-17 10:40:00|2887.07|2887.07|2887.38|2887.38|2887.38|2887.38|2887.07|2887.07|0
1639737610000|2021-12-17 10:40:10|2887.26|2887.26|2887.37|2887.37|2887.37|2887.37|2887.26|2887.26|0
1639737620000|2021-12-17 10:40:20|2887.44|2887.44|2887.46|2887.46|2887.58|2887.58|2887.44|2887.44|0
1639737630000|2021-12-17 10:40:30|2887.69|2887.69|2887.69|2887.69|2887.69|2887.69|2887.69|2887.69|0
1639737640000|2021-12-17 10:40:40|2887.39|2887.39|2887.39|2887.39|2887.39|2887.39|2887.39|2887.39|0
1639737660000|2021-12-17 10:41:00|2887.29|2887.29|2887.04|2887.04|2887.29|2887.29|2886.9|2886.9|0
1639737680000|2021-12-17 10:41:20|2887.36|2887.36|2887.25|2887.25|2887.36|2887.36|2887.25|2887.25|0
1639737690000|2021-12-17 10:41:30|2887.29|2887.29|2887.14|2887.14|2887.29|2887.29|2887.14|2887.14|0
1639737700000|2021-12-17 10:41:40|2887.11|2887.11|2887.07|2887.07|2887.21|2887.21|2887.07|2887.07|0
1639737710000|2021-12-17 10:41:50|2886.92|2886.92|2886.71|2886.71|2886.92|2886.92|2886.71|2886.71|0
1639737720000|2021-12-17 10:42:00|2886.51|2886.51|2886.35|2886.35|2886.57|2886.57|2886|2886|0
1639737730000|2021-12-17 10:42:10|2886.46|2886.46|2886.53|2886.53|2886.53|2886.53|2886.46|2886.46|0
1639737740000|2021-12-17 10:42:20|2886.23|2886.23|2886.23|2886.23|2886.23|2886.23|2886.23|2886.23|0
1639737760000|2021-12-17 10:42:40|2886.22|2886.22|2886.09|2886.09|2886.22|2886.22|2886.09|2886.09|0
1639737790000|2021-12-17 10:43:10|2886.03|2886.03|2885.82|2885.82|2886.03|2886.03|2885.82|2885.82|0
1639737820000|2021-12-17 10:43:40|2885.67|2885.67|2885.52|2885.52|2885.67|2885.67|2885.52|2885.52|0
1639737830000|2021-12-17 10:43:50|2885.56|2885.56|2885.55|2885.55|2885.56|2885.56|2885.55|2885.55|0
1639737840000|2021-12-17 10:44:00|2885.49|2885.49|2885.42|2885.42|2885.63|2885.63|2885.29|2885.29|0
1639737850000|2021-12-17 10:44:10|2885.34|2885.34|2885.28|2885.28|2885.34|2885.34|2885.28|2885.28|0
1639737860000|2021-12-17 10:44:20|2885.42|2885.42|2885.64|2885.64|2885.64|2885.64|2885.42|2885.42|0
1639737870000|2021-12-17 10:44:30|2885.67|2885.67|2885.69|2885.69|2885.69|2885.69|2885.54|2885.54|0
1639737890000|2021-12-17 10:44:50|2885.39|2885.39|2885.33|2885.33|2885.39|2885.39|2885.33|2885.33|0
1639737900000|2021-12-17 10:45:00|2885.22|2885.22|2885.15|2885.15|2885.22|2885.22|2885.15|2885.15|0
1639737910000|2021-12-17 10:45:10|2885.3|2885.3|2885.42|2885.42|2885.55|2885.55|2885.3|2885.3|0
1639737920000|2021-12-17 10:45:20|2885.56|2885.56|2885.56|2885.56|2885.56|2885.56|2885.56|2885.56|0
1639737930000|2021-12-17 10:45:30|2885.61|2885.61|2885.14|2885.14|2885.61|2885.61|2885.02|2885.02|0
1639737940000|2021-12-17 10:45:40|2885.08|2885.08|2885.15|2885.15|2885.15|2885.15|2885.08|2885.08|0
1639737950000|2021-12-17 10:45:50|2885.08|2885.08|2885.08|2885.08|2885.08|2885.08|2885.08|2885.08|0
1639737960000|2021-12-17 10:46:00|2884.64|2884.64|2884.64|2884.64|2884.64|2884.64|2884.64|2884.64|0
1639737970000|2021-12-17 10:46:10|2885.23|2885.23|2885.23|2885.23|2885.23|2885.23|2885.23|2885.23|0
1639737990000|2021-12-17 10:46:30|2885.08|2885.08|2885.08|2885.08|2885.08|2885.08|2885.08|2885.08|0
1639738020000|2021-12-17 10:47:00|2884.93|2884.93|2884.93|2884.93|2884.93|2884.93|2884.93|2884.93|0
1639738040000|2021-12-17 10:47:20|2885.05|2885.05|2884.95|2884.95|2885.05|2885.05|2884.95|2884.95|0
1639738060000|2021-12-17 10:47:40|2885.02|2885.02|2885.2|2885.2|2885.2|2885.2|2884.95|2884.95|0
1639738070000|2021-12-17 10:47:50|2885.23|2885.23|2885.37|2885.37|2885.37|2885.37|2885.23|2885.23|0
1639738080000|2021-12-17 10:48:00|2885.5|2885.5|2885.19|2885.19|2885.5|2885.5|2885.19|2885.19|0
1639738090000|2021-12-17 10:48:10|2884.9|2884.9|2884.9|2884.9|2884.9|2884.9|2884.9|2884.9|0
1639738100000|2021-12-17 10:48:20|2884.79|2884.79|2884.38|2884.38|2884.86|2884.86|2884.33|2884.33|0
1639738110000|2021-12-17 10:48:30|2884.27|2884.27|2884.05|2884.05|2884.27|2884.27|2884.05|2884.05|0
1639738120000|2021-12-17 10:48:40|2883.95|2883.95|2883.95|2883.95|2883.95|2883.95|2883.95|2883.95|0
1639738140000|2021-12-17 10:49:00|2883.99|2883.99|2884.13|2884.13|2884.13|2884.13|2883.99|2883.99|0
1639738150000|2021-12-17 10:49:10|2884.21|2884.21|2884.21|2884.21|2884.21|2884.21|2884.21|2884.21|0
1639738160000|2021-12-17 10:49:20|2884.17|2884.17|2884.13|2884.13|2884.17|2884.17|2884.13|2884.13|0
1639738170000|2021-12-17 10:49:30|2884.1|2884.1|2884.03|2884.03|2884.1|2884.1|2884.03|2884.03|0
1639738190000|2021-12-17 10:49:50|2884.34|2884.34|2887.59|2887.59|2887.59|2887.59|2884.34|2884.34|0
1639738200000|2021-12-17 10:50:00|2886.71|2886.71|2887.19|2887.19|2887.6|2887.6|2886.71|2886.71|0
1639738210000|2021-12-17 10:50:10|2886.9|2886.9|2889.73|2889.73|2890.12|2890.12|2886.9|2886.9|0
1639738220000|2021-12-17 10:50:20|2889.87|2889.87|2890.49|2890.49|2890.5|2890.5|2889.56|2889.56|0
1639738230000|2021-12-17 10:50:30|2890.46|2890.46|2889.92|2889.92|2890.46|2890.46|2888.81|2888.81|0
1639738240000|2021-12-17 10:50:40|2889.71|2889.71|2890.44|2890.44|2891.27|2891.27|2889.71|2889.71|0
1639738250000|2021-12-17 10:50:50|2890.55|2890.55|2890.17|2890.17|2891.42|2891.42|2890.01|2890.01|0
1639738260000|2021-12-17 10:51:00|2891.46|2891.46|2890.75|2890.75|2891.46|2891.46|2890.75|2890.75|0
1639738270000|2021-12-17 10:51:10|2890.82|2890.82|2891.87|2891.87|2892.02|2892.02|2890.82|2890.82|0
1639738280000|2021-12-17 10:51:20|2891.64|2891.64|2889.79|2889.79|2891.64|2891.64|2889.79|2889.79|0
1639738290000|2021-12-17 10:51:30|2891.24|2891.24|2891.05|2891.05|2891.37|2891.37|2890.17|2890.17|0
1639738300000|2021-12-17 10:51:40|2890.82|2890.82|2890.86|2890.86|2891.08|2891.08|2889.82|2889.82|0
1639738310000|2021-12-17 10:51:50|2890.54|2890.54|2891.4|2891.4|2892.1|2892.1|2890.54|2890.54|0
1639738320000|2021-12-17 10:52:00|2891.99|2891.99|2889.9|2889.9|2891.99|2891.99|2889.55|2889.55|0
1639738330000|2021-12-17 10:52:10|2889.77|2889.77|2889.07|2889.07|2889.88|2889.88|2888.83|2888.83|0
1639738340000|2021-12-17 10:52:20|2889.01|2889.01|2889.65|2889.65|2890.21|2890.21|2889.01|2889.01|0
1639738350000|2021-12-17 10:52:30|2890.2|2890.2|2889.32|2889.32|2890.2|2890.2|2889.32|2889.32|0
1639738360000|2021-12-17 10:52:40|2889.09|2889.09|2888.86|2888.86|2889.88|2889.88|2888.7|2888.7|0
1639738370000|2021-12-17 10:52:50|2888.41|2888.41|2889.51|2889.51|2889.51|2889.51|2887.91|2887.91|0
1639738380000|2021-12-17 10:53:00|2889.42|2889.42|2889.01|2889.01|2889.42|2889.42|2888.4|2888.4|0
1639738390000|2021-12-17 10:53:10|2888.87|2888.87|2888.61|2888.61|2889.75|2889.75|2888.61|2888.61|0
1639738400000|2021-12-17 10:53:20|2888.87|2888.87|2888.4|2888.4|2889.36|2889.36|2888.2|2888.2|0
1639738410000|2021-12-17 10:53:30|2888.17|2888.17|2888.47|2888.47|2888.47|2888.47|2888.07|2888.07|0
1639738420000|2021-12-17 10:53:40|2888.34|2888.34|2889.07|2889.07|2889.68|2889.68|2888.34|2888.34|0
1639738430000|2021-12-17 10:53:50|2888.62|2888.62|2888.75|2888.75|2889.7|2889.7|2888.39|2888.39|0
1639738440000|2021-12-17 10:54:00|2889.61|2889.61|2889.64|2889.64|2889.64|2889.64|2888.9|2888.9|0
1639738450000|2021-12-17 10:54:10|2889.51|2889.51|2889.45|2889.45|2890.21|2890.21|2888.98|2888.98|0
1639738460000|2021-12-17 10:54:20|2889.16|2889.16|2889.38|2889.38|2890.27|2890.27|2889.16|2889.16|0
1639738470000|2021-12-17 10:54:30|2889.88|2889.88|2890.05|2890.05|2890.69|2890.69|2889.79|2889.79|0
1639738480000|2021-12-17 10:54:40|2890.16|2890.16|2889.99|2889.99|2890.95|2890.95|2889.84|2889.84|0
1639738490000|2021-12-17 10:54:50|2891.05|2891.05|2890.28|2890.28|2891.54|2891.54|2890.28|2890.28|0
1639738500000|2021-12-17 10:55:00|2891.29|2891.29|2890.74|2890.74|2891.29|2891.29|2890.74|2890.74|0
1639738510000|2021-12-17 10:55:10|2890.63|2890.63|2891.49|2891.49|2891.73|2891.73|2890.63|2890.63|0
1639738520000|2021-12-17 10:55:20|2891.2|2891.2|2890.82|2890.82|2892.45|2892.45|2890.82|2890.82|0
1639738530000|2021-12-17 10:55:30|2892.04|2892.04|2891.89|2891.89|2892.04|2892.04|2891.35|2891.35|0
1639738540000|2021-12-17 10:55:40|2891.93|2891.93|2892.43|2892.43|2892.75|2892.75|2891.89|2891.89|0
1639738550000|2021-12-17 10:55:50|2892.41|2892.41|2890.73|2890.73|2892.5|2892.5|2890.73|2890.73|0
1639738560000|2021-12-17 10:56:00|2890.99|2890.99|2890.52|2890.52|2890.99|2890.99|2890.44|2890.44|0
1639738570000|2021-12-17 10:56:10|2890.64|2890.64|2890.24|2890.24|2891.5|2891.5|2889.97|2889.97|0
1639738580000|2021-12-17 10:56:20|2890.17|2890.17|2889.2|2889.2|2890.61|2890.61|2889.2|2889.2|0
1639738590000|2021-12-17 10:56:30|2889.85|2889.85|2889.61|2889.61|2889.85|2889.85|2888.91|2888.91|0
1639738600000|2021-12-17 10:56:40|2889.68|2889.68|2889.97|2889.97|2890.77|2890.77|2889.56|2889.56|0
1639738610000|2021-12-17 10:56:50|2890.59|2890.59|2890.6|2890.6|2890.6|2890.6|2889.94|2889.94|0
1639738620000|2021-12-17 10:57:00|2890|2890|2890.06|2890.06|2890.13|2890.13|2889.76|2889.76|0
1639738630000|2021-12-17 10:57:10|2890|2890|2889.27|2889.27|2890.49|2890.49|2888.99|2888.99|0
1639738640000|2021-12-17 10:57:20|2888.91|2888.91|2888.33|2888.33|2890.06|2890.06|2888.33|2888.33|0
1639738650000|2021-12-17 10:57:30|2889.56|2889.56|2888.59|2888.59|2889.56|2889.56|2887.96|2887.96|0
1639738660000|2021-12-17 10:57:40|2888.49|2888.49|2888.47|2888.47|2889.94|2889.94|2888.41|2888.41|0
1639738670000|2021-12-17 10:57:50|2889.04|2889.04|2890.33|2890.33|2890.33|2890.33|2888.7|2888.7|0
1639738680000|2021-12-17 10:58:00|2889.8|2889.8|2889.06|2889.06|2889.8|2889.8|2888.94|2888.94|0
1639738690000|2021-12-17 10:58:10|2889.28|2889.28|2890.16|2890.16|2891.04|2891.04|2889.28|2889.28|0
1639738700000|2021-12-17 10:58:20|2890.31|2890.31|2892.86|2892.86|2892.86|2892.86|2890.31|2890.31|0
1639738710000|2021-12-17 10:58:30|2892.45|2892.45|2892.73|2892.73|2892.73|2892.73|2891.77|2891.77|0
1639738720000|2021-12-17 10:58:40|2892.66|2892.66|2891.61|2891.61|2892.95|2892.95|2891.53|2891.53|0
1639738730000|2021-12-17 10:58:50|2891.41|2891.41|2892.4|2892.4|2892.4|2892.4|2891.2|2891.2|0
1639738740000|2021-12-17 10:59:00|2891.85|2891.85|2892.01|2892.01|2892.01|2892.01|2890.87|2890.87|0
1639738750000|2021-12-17 10:59:10|2892.95|2892.95|2891.52|2891.52|2893.14|2893.14|2891.52|2891.52|0
1639738760000|2021-12-17 10:59:20|2891.81|2891.81|2892.87|2892.87|2892.87|2892.87|2891.22|2891.22|0
1639738770000|2021-12-17 10:59:30|2891.77|2891.77|2891.49|2891.49|2891.77|2891.77|2890.75|2890.75|0
1639738780000|2021-12-17 10:59:40|2891.62|2891.62|2891.37|2891.37|2892.49|2892.49|2891.33|2891.33|0
1639738790000|2021-12-17 10:59:50|2891.07|2891.07|2892.31|2892.31|2892.61|2892.61|2891.07|2891.07|0
1639738800000|2021-12-17 11:00:00|2892.2|2892.2|2891.65|2891.65|2892.31|2892.31|2890.25|2890.25|0
1639738810000|2021-12-17 11:00:10|2891.44|2891.44|2891.44|2891.44|2891.44|2891.44|2891.44|2891.44|0
1639738820000|2021-12-17 11:00:20|2890.99|2890.99|2889.21|2889.21|2890.99|2890.99|2889.21|2889.21|0
1639738830000|2021-12-17 11:00:30|2889.14|2889.14|2888.08|2888.08|2889.14|2889.14|2887.95|2887.95|0
1639738840000|2021-12-17 11:00:40|2887.71|2887.71|2887.38|2887.38|2887.71|2887.71|2887.38|2887.38|0
1639738850000|2021-12-17 11:00:50|2887.44|2887.44|2887.4|2887.4|2887.44|2887.44|2887.4|2887.4|0
1639738860000|2021-12-17 11:01:00|2887.47|2887.47|2887.36|2887.36|2887.47|2887.47|2887.36|2887.36|0
1639738870000|2021-12-17 11:01:10|2887.23|2887.23|2886.94|2886.94|2887.23|2887.23|2886.94|2886.94|0
1639738880000|2021-12-17 11:01:20|2886.2|2886.2|2885.87|2885.87|2886.2|2886.2|2885.87|2885.87|0
1639738890000|2021-12-17 11:01:30|2885.82|2885.82|2885.71|2885.71|2885.82|2885.82|2885.71|2885.71|0
1639738900000|2021-12-17 11:01:40|2885.09|2885.09|2884.83|2884.83|2885.09|2885.09|2884.83|2884.83|0
1639738910000|2021-12-17 11:01:50|2884.72|2884.72|2884.72|2884.72|2884.72|2884.72|2884.72|2884.72|0
1639738920000|2021-12-17 11:02:00|2884.49|2884.49|2883.79|2883.79|2884.49|2884.49|2883.79|2883.79|0
1639738940000|2021-12-17 11:02:20|2883.73|2883.73|2883.73|2883.73|2883.73|2883.73|2883.73|2883.73|0
1639738960000|2021-12-17 11:02:40|2883.31|2883.31|2883.24|2883.24|2883.31|2883.31|2883.24|2883.24|0
1639738970000|2021-12-17 11:02:50|2883.11|2883.11|2883.01|2883.01|2883.19|2883.19|2882.96|2882.96|0
1639738980000|2021-12-17 11:03:00|2882.73|2882.73|2882.35|2882.35|2882.73|2882.73|2882.35|2882.35|0
1639738990000|2021-12-17 11:03:10|2882.24|2882.24|2882.17|2882.17|2882.24|2882.24|2882.17|2882.17|0
1639739000000|2021-12-17 11:03:20|2882.22|2882.22|2881.96|2881.96|2882.22|2882.22|2881.96|2881.96|0
1639739010000|2021-12-17 11:03:30|2881.89|2881.89|2878.78|2878.78|2881.89|2881.89|2878.78|2878.78|0
1639739020000|2021-12-17 11:03:40|2878.77|2878.77|2878.77|2878.77|2878.77|2878.77|2878.77|2878.77|0
1639739040000|2021-12-17 11:04:00|2878.65|2878.65|2878.59|2878.59|2878.65|2878.65|2878.59|2878.59|0
1639739050000|2021-12-17 11:04:10|2878.48|2878.48|2878.48|2878.48|2878.48|2878.48|2878.48|2878.48|0
1639739060000|2021-12-17 11:04:20|2878.58|2878.58|2878.69|2878.69|2878.69|2878.69|2878.58|2878.58|0
1639739070000|2021-12-17 11:04:30|2878.71|2878.71|2877.5|2877.5|2878.71|2878.71|2877.5|2877.5|0
1639739080000|2021-12-17 11:04:40|2877.28|2877.28|2876.69|2876.69|2877.28|2877.28|2876.54|2876.54|0
1639739090000|2021-12-17 11:04:50|2876.72|2876.72|2877.83|2877.83|2877.83|2877.83|2876.72|2876.72|0
1639739100000|2021-12-17 11:05:00|2877.9|2877.9|2877.9|2877.9|2877.9|2877.9|2877.9|2877.9|0
1639739110000|2021-12-17 11:05:10|2877.76|2877.76|2877.82|2877.82|2877.82|2877.82|2877.76|2877.76|0
1639739120000|2021-12-17 11:05:20|2877.53|2877.53|2878.31|2878.31|2878.31|2878.31|2877.53|2877.53|0
1639739130000|2021-12-17 11:05:30|2878.38|2878.38|2878.38|2878.38|2878.38|2878.38|2878.38|2878.38|0
1639739140000|2021-12-17 11:05:40|2878.26|2878.26|2879.48|2879.48|2879.48|2879.48|2878.26|2878.26|0
1639739150000|2021-12-17 11:05:50|2879.74|2879.74|2879.87|2879.87|2879.87|2879.87|2879.74|2879.74|0
1639739160000|2021-12-17 11:06:00|2879.83|2879.83|2879.64|2879.64|2879.83|2879.83|2879.53|2879.53|0
1639739180000|2021-12-17 11:06:20|2879.83|2879.83|2879.97|2879.97|2879.97|2879.97|2879.83|2879.83|0
1639739190000|2021-12-17 11:06:30|2879.57|2879.57|2879.5|2879.5|2879.57|2879.57|2879.5|2879.5|0
1639739200000|2021-12-17 11:06:40|2880.09|2880.09|2880.03|2880.03|2880.09|2880.09|2880.03|2880.03|0
1639739210000|2021-12-17 11:06:50|2879.96|2879.96|2879.96|2879.96|2879.96|2879.96|2879.96|2879.96|0
1639739220000|2021-12-17 11:07:00|2879.9|2879.9|2879.9|2879.9|2879.9|2879.9|2879.9|2879.9|0
1639739240000|2021-12-17 11:07:20|2879.61|2879.61|2879.5|2879.5|2879.61|2879.61|2879.5|2879.5|0
1639739250000|2021-12-17 11:07:30|2879.35|2879.35|2879.35|2879.35|2879.35|2879.35|2879.35|2879.35|0
1639739260000|2021-12-17 11:07:40|2879.25|2879.25|2879.25|2879.25|2879.25|2879.25|2879.25|2879.25|0
1639739270000|2021-12-17 11:07:50|2879.2|2879.2|2879.2|2879.2|2879.2|2879.2|2879.2|2879.2|0
1639739280000|2021-12-17 11:08:00|2879.15|2879.15|2879.15|2879.15|2879.15|2879.15|2879.15|2879.15|0
1639739290000|2021-12-17 11:08:10|2878.96|2878.96|2877.94|2877.94|2878.96|2878.96|2877.94|2877.94|0
1639739300000|2021-12-17 11:08:20|2877.83|2877.83|2877.35|2877.35|2877.83|2877.83|2877.35|2877.35|0
1639739310000|2021-12-17 11:08:30|2877.04|2877.04|2876.93|2876.93|2877.04|2877.04|2876.93|2876.93|0
1639739320000|2021-12-17 11:08:40|2876.82|2876.82|2876.82|2876.82|2876.82|2876.82|2876.82|2876.82|0
1639739330000|2021-12-17 11:08:50|2876.73|2876.73|2876.85|2876.85|2876.85|2876.85|2876.73|2876.73|0
1639739340000|2021-12-17 11:09:00|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|0
1639739350000|2021-12-17 11:09:10|2876.88|2876.88|2876.88|2876.88|2876.88|2876.88|2876.88|2876.88|0
1639739370000|2021-12-17 11:09:30|2876.85|2876.85|2876.85|2876.85|2876.85|2876.85|2876.73|2876.73|0
1639739400000|2021-12-17 11:10:00|2876.96|2876.96|2877.38|2877.38|2877.38|2877.38|2876.96|2876.96|0
1639739420000|2021-12-17 11:10:20|2878.27|2878.27|2878.27|2878.27|2878.27|2878.27|2878.27|2878.27|0
1639739430000|2021-12-17 11:10:30|2878.49|2878.49|2878.6|2878.6|2878.6|2878.6|2878.49|2878.49|0
1639739440000|2021-12-17 11:10:40|2878.64|2878.64|2878.7|2878.7|2878.7|2878.7|2878.64|2878.64|0
1639739450000|2021-12-17 11:10:50|2878.41|2878.41|2878.75|2878.75|2878.75|2878.75|2878.41|2878.41|0
1639739460000|2021-12-17 11:11:00|2878.6|2878.6|2878.6|2878.6|2878.6|2878.6|2878.6|2878.6|0
1639739470000|2021-12-17 11:11:10|2878.91|2878.91|2878.91|2878.91|2878.91|2878.91|2878.91|2878.91|0
1639739500000|2021-12-17 11:11:40|2879.16|2879.16|2879.28|2879.28|2879.28|2879.28|2879.16|2879.16|0
1639739510000|2021-12-17 11:11:50|2879.52|2879.52|2879.66|2879.66|2879.77|2879.77|2879.52|2879.52|0
1639739520000|2021-12-17 11:12:00|2879.87|2879.87|2879.87|2879.87|2879.87|2879.87|2879.87|2879.87|0
1639739540000|2021-12-17 11:12:20|2880.31|2880.31|2880.31|2880.31|2880.31|2880.31|2880.31|2880.31|0
1639739550000|2021-12-17 11:12:30|2880.38|2880.38|2880.37|2880.37|2880.51|2880.51|2880.37|2880.37|0
1639739560000|2021-12-17 11:12:40|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|0
1639739580000|2021-12-17 11:13:00|2880.26|2880.26|2880.26|2880.26|2880.26|2880.26|2880.26|2880.26|0
1639739590000|2021-12-17 11:13:10|2880.16|2880.16|2879.62|2879.62|2880.16|2880.16|2879.62|2879.62|0
1639739600000|2021-12-17 11:13:20|2879.58|2879.58|2879.52|2879.52|2879.58|2879.58|2879.52|2879.52|0
1639739610000|2021-12-17 11:13:30|2879.67|2879.67|2879.79|2879.79|2879.79|2879.79|2879.67|2879.67|0
1639739640000|2021-12-17 11:14:00|2879.88|2879.88|2879.88|2879.88|2879.88|2879.88|2879.88|2879.88|0
1639739660000|2021-12-17 11:14:20|2879.76|2879.76|2879.76|2879.76|2879.76|2879.76|2879.76|2879.76|0
1639739670000|2021-12-17 11:14:30|2879.84|2879.84|2879.71|2879.71|2879.84|2879.84|2879.71|2879.71|0
1639739680000|2021-12-17 11:14:40|2879.84|2879.84|2879.84|2879.84|2879.84|2879.84|2879.84|2879.84|0
1639739700000|2021-12-17 11:15:00|2879.54|2879.54|2879.41|2879.41|2879.56|2879.56|2879.41|2879.41|0
1639739710000|2021-12-17 11:15:10|2879.36|2879.36|2879.2|2879.2|2879.5|2879.5|2879.2|2879.2|0
1639739740000|2021-12-17 11:15:40|2879.27|2879.27|2879.27|2879.27|2879.27|2879.27|2879.27|2879.27|0
1639739760000|2021-12-17 11:16:00|2879.4|2879.4|2880.06|2880.06|2880.06|2880.06|2879.4|2879.4|0
1639739770000|2021-12-17 11:16:10|2880.13|2880.13|2880.35|2880.35|2880.35|2880.35|2880.13|2880.13|0
1639739790000|2021-12-17 11:16:30|2880.4|2880.4|2880.66|2880.66|2880.66|2880.66|2880.4|2880.4|0
1639739820000|2021-12-17 11:17:00|2880.69|2880.69|2880.57|2880.57|2880.69|2880.69|2880.57|2880.57|0
1639739830000|2021-12-17 11:17:10|2880.86|2880.86|2880.86|2880.86|2880.86|2880.86|2880.86|2880.86|0
1639739840000|2021-12-17 11:17:20|2880.8|2880.8|2880.8|2880.8|2880.8|2880.8|2880.8|2880.8|0
1639739860000|2021-12-17 11:17:40|2880.79|2880.79|2880.79|2880.79|2880.79|2880.79|2880.79|2880.79|0
1639739870000|2021-12-17 11:17:50|2880.72|2880.72|2880.62|2880.62|2880.72|2880.72|2880.62|2880.62|0
1639739880000|2021-12-17 11:18:00|2880.51|2880.51|2880.51|2880.51|2880.51|2880.51|2880.51|2880.51|0
1639739890000|2021-12-17 11:18:10|2880.82|2880.82|2880.96|2880.96|2880.96|2880.96|2880.82|2880.82|0
1639739900000|2021-12-17 11:18:20|2881.01|2881.01|2881.08|2881.08|2881.08|2881.08|2880.95|2880.95|0
1639739910000|2021-12-17 11:18:30|2881.33|2881.33|2881.82|2881.82|2881.82|2881.82|2881.33|2881.33|0
1639739920000|2021-12-17 11:18:40|2881.58|2881.58|2881.5|2881.5|2881.64|2881.64|2881.5|2881.5|0
1639739940000|2021-12-17 11:19:00|2881.56|2881.56|2881.68|2881.68|2881.68|2881.68|2881.56|2881.56|0
1639739950000|2021-12-17 11:19:10|2881.8|2881.8|2881.8|2881.8|2881.8|2881.8|2881.8|2881.8|0
1639739970000|2021-12-17 11:19:30|2881.86|2881.86|2881.65|2881.65|2881.86|2881.86|2881.65|2881.65|0
1639739980000|2021-12-17 11:19:40|2881.71|2881.71|2881.77|2881.77|2881.77|2881.77|2881.71|2881.71|0
1639739990000|2021-12-17 11:19:50|2881.91|2881.91|2882.03|2882.03|2882.03|2882.03|2881.91|2881.91|0
1639740010000|2021-12-17 11:20:10|2882.14|2882.14|2882.61|2882.61|2882.61|2882.61|2882.14|2882.14|0
1639740020000|2021-12-17 11:20:20|2882.74|2882.74|2882.81|2882.81|2882.81|2882.81|2882.74|2882.74|0
1639740030000|2021-12-17 11:20:30|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|0
1639740050000|2021-12-17 11:20:50|2883.37|2883.37|2883.44|2883.44|2883.44|2883.44|2883.37|2883.37|0
1639740060000|2021-12-17 11:21:00|2883.54|2883.54|2883.18|2883.18|2883.54|2883.54|2883.18|2883.18|0
1639740070000|2021-12-17 11:21:10|2883.12|2883.12|2883.12|2883.12|2883.12|2883.12|2883.12|2883.12|0
1639740100000|2021-12-17 11:21:40|2883.27|2883.27|2883.27|2883.27|2883.27|2883.27|2883.27|2883.27|0
1639740120000|2021-12-17 11:22:00|2883.12|2883.12|2883.16|2883.16|2883.16|2883.16|2883.12|2883.12|0
1639740140000|2021-12-17 11:22:20|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|0
1639740170000|2021-12-17 11:22:50|2883.21|2883.21|2883.21|2883.21|2883.21|2883.21|2883.21|2883.21|0
1639740180000|2021-12-17 11:23:00|2883.27|2883.27|2883.89|2883.89|2883.89|2883.89|2883.27|2883.27|0
1639740210000|2021-12-17 11:23:30|2884.18|2884.18|2883.94|2883.94|2884.18|2884.18|2883.94|2883.94|0
1639740220000|2021-12-17 11:23:40|2883.87|2883.87|2883.87|2883.87|2883.87|2883.87|2883.87|2883.87|0
1639740230000|2021-12-17 11:23:50|2883.92|2883.92|2883.92|2883.92|2883.92|2883.92|2883.92|2883.92|0
1639740250000|2021-12-17 11:24:10|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|0
1639740260000|2021-12-17 11:24:20|2883.99|2883.99|2883.92|2883.92|2883.99|2883.99|2883.92|2883.92|0
1639740290000|2021-12-17 11:24:50|2883.85|2883.85|2883.92|2883.92|2883.92|2883.92|2883.85|2883.85|0
1639740300000|2021-12-17 11:25:00|2883.81|2883.81|2883.81|2883.81|2883.81|2883.81|2883.81|2883.81|0
1639740320000|2021-12-17 11:25:20|2884.1|2884.1|2884.1|2884.1|2884.1|2884.1|2884.1|2884.1|0
1639740340000|2021-12-17 11:25:40|2883.99|2883.99|2883.99|2883.99|2884.1|2884.1|2883.99|2883.99|0
1639740350000|2021-12-17 11:25:50|2884.06|2884.06|2884.06|2884.06|2884.06|2884.06|2884.06|2884.06|0
1639740390000|2021-12-17 11:26:30|2884.18|2884.18|2884.58|2884.58|2884.58|2884.58|2884.18|2884.18|0
1639740400000|2021-12-17 11:26:40|2884.68|2884.68|2884.98|2884.98|2884.98|2884.98|2884.68|2884.68|0
1639740410000|2021-12-17 11:26:50|2884.87|2884.87|2884.67|2884.67|2884.87|2884.87|2884.67|2884.67|0
1639740420000|2021-12-17 11:27:00|2884.83|2884.83|2885.03|2885.03|2885.03|2885.03|2884.63|2884.63|0
1639740450000|2021-12-17 11:27:30|2884.72|2884.72|2884.76|2884.76|2884.76|2884.76|2884.72|2884.72|0
1639740460000|2021-12-17 11:27:40|2884.52|2884.52|2884.23|2884.23|2884.52|2884.52|2884.23|2884.23|0
1639740480000|2021-12-17 11:28:00|2884.11|2884.11|2884.35|2884.35|2884.35|2884.35|2884.11|2884.11|0
1639740490000|2021-12-17 11:28:10|2884.46|2884.46|2884.46|2884.46|2884.46|2884.46|2884.46|2884.46|0
1639740500000|2021-12-17 11:28:20|2884.34|2884.34|2884.34|2884.34|2884.34|2884.34|2884.34|2884.34|0
1639740510000|2021-12-17 11:28:30|2884.71|2884.71|2885.59|2885.59|2885.59|2885.59|2884.71|2884.71|0
1639740520000|2021-12-17 11:28:40|2885.88|2885.88|2885.88|2885.88|2885.88|2885.88|2885.88|2885.88|0
1639740530000|2021-12-17 11:28:50|2885.81|2885.81|2885.81|2885.81|2885.81|2885.81|2885.81|2885.81|0
1639740540000|2021-12-17 11:29:00|2885.88|2885.88|2886.01|2886.01|2886.01|2886.01|2885.88|2885.88|0
1639740550000|2021-12-17 11:29:10|2886.13|2886.13|2886.38|2886.38|2886.38|2886.38|2886.08|2886.08|0
1639740560000|2021-12-17 11:29:20|2886.43|2886.43|2886.43|2886.43|2886.43|2886.43|2886.43|2886.43|0
1639740570000|2021-12-17 11:29:30|2886.32|2886.32|2886.43|2886.43|2886.5|2886.5|2886.32|2886.32|0
1639740580000|2021-12-17 11:29:40|2886.37|2886.37|2886.38|2886.38|2886.38|2886.38|2886.37|2886.37|0
1639740590000|2021-12-17 11:29:50|2886.25|2886.25|2886.18|2886.18|2886.25|2886.25|2886.18|2886.18|0
1639740600000|2021-12-17 11:30:00|2886.25|2886.25|2885.96|2885.96|2886.25|2886.25|2885.96|2885.96|0
1639740610000|2021-12-17 11:30:10|2885.9|2885.9|2885.9|2885.9|2885.9|2885.9|2885.61|2885.61|0
1639740620000|2021-12-17 11:30:20|2885.79|2885.79|2886.13|2886.13|2886.13|2886.13|2885.69|2885.69|0
1639740630000|2021-12-17 11:30:30|2886.2|2886.2|2886.78|2886.78|2886.78|2886.78|2886.2|2886.2|0
1639740640000|2021-12-17 11:30:40|2886.8|2886.8|2886.58|2886.58|2886.8|2886.8|2886.58|2886.58|0
1639740660000|2021-12-17 11:31:00|2886.65|2886.65|2886.61|2886.61|2886.65|2886.65|2886.61|2886.61|0
1639740670000|2021-12-17 11:31:10|2886.72|2886.72|2886.72|2886.72|2886.72|2886.72|2886.72|2886.72|0
1639740700000|2021-12-17 11:31:40|2886.83|2886.83|2886.83|2886.83|2886.83|2886.83|2886.83|2886.83|0
1639740710000|2021-12-17 11:31:50|2886.76|2886.76|2886.58|2886.58|2886.76|2886.76|2886.58|2886.58|0
1639740730000|2021-12-17 11:32:10|2886.29|2886.29|2886.43|2886.43|2886.43|2886.43|2886.29|2886.29|0
1639740740000|2021-12-17 11:32:20|2886.37|2886.37|2886.25|2886.25|2886.37|2886.37|2886.25|2886.25|0
1639740750000|2021-12-17 11:32:30|2886.11|2886.11|2886.4|2886.4|2886.4|2886.4|2886.11|2886.11|0
1639740780000|2021-12-17 11:33:00|2886.34|2886.34|2886.34|2886.34|2886.34|2886.34|2886.34|2886.34|0
1639740790000|2021-12-17 11:33:10|2886.19|2886.19|2886.19|2886.19|2886.19|2886.19|2886.19|2886.19|0
1639740800000|2021-12-17 11:33:20|2885.9|2885.9|2885.9|2885.9|2885.9|2885.9|2885.9|2885.9|0
1639740810000|2021-12-17 11:33:30|2885.77|2885.77|2885.71|2885.71|2885.77|2885.77|2885.71|2885.71|0
1639740820000|2021-12-17 11:33:40|2885.77|2885.77|2885.77|2885.77|2885.77|2885.77|2885.71|2885.71|0
1639740830000|2021-12-17 11:33:50|2885.71|2885.71|2885.71|2885.71|2885.71|2885.71|2885.71|2885.71|0
1639740850000|2021-12-17 11:34:10|2885.65|2885.65|2885.58|2885.58|2885.65|2885.65|2885.58|2885.58|0
1639740860000|2021-12-17 11:34:20|2885.68|2885.68|2885.56|2885.56|2885.68|2885.68|2885.56|2885.56|0
1639740910000|2021-12-17 11:35:10|2885.6|2885.6|2885.53|2885.53|2885.6|2885.6|2885.53|2885.53|0
1639740920000|2021-12-17 11:35:20|2885.39|2885.39|2885.53|2885.53|2885.53|2885.53|2885.39|2885.39|0
1639740930000|2021-12-17 11:35:30|2885.68|2885.68|2885.68|2885.68|2885.68|2885.68|2885.68|2885.68|0
1639740940000|2021-12-17 11:35:40|2885.75|2885.75|2885.75|2885.75|2885.75|2885.75|2885.68|2885.68|0
1639740960000|2021-12-17 11:36:00|2885.69|2885.69|2885.57|2885.57|2885.69|2885.69|2885.57|2885.57|0
1639740970000|2021-12-17 11:36:10|2885.43|2885.43|2885.33|2885.33|2885.43|2885.43|2885.27|2885.27|0
1639740980000|2021-12-17 11:36:20|2885.16|2885.16|2885.09|2885.09|2885.16|2885.16|2885.09|2885.09|0
1639741010000|2021-12-17 11:36:50|2884.95|2884.95|2884.82|2884.82|2884.95|2884.95|2884.82|2884.82|0
1639741030000|2021-12-17 11:37:10|2884.76|2884.76|2884.76|2884.76|2884.76|2884.76|2884.76|2884.76|0
1639741040000|2021-12-17 11:37:20|2884.64|2884.64|2884.83|2884.83|2884.83|2884.83|2884.62|2884.62|0
1639741050000|2021-12-17 11:37:30|2884.82|2884.82|2884.47|2884.47|2884.82|2884.82|2884.37|2884.37|0
1639741060000|2021-12-17 11:37:40|2884.16|2884.16|2884.16|2884.16|2884.16|2884.16|2884.16|2884.16|0
1639741070000|2021-12-17 11:37:50|2884.05|2884.05|2883.62|2883.62|2884.05|2884.05|2883.62|2883.62|0
1639741080000|2021-12-17 11:38:00|2883.82|2883.82|2883.82|2883.82|2883.82|2883.82|2883.82|2883.82|0
1639741090000|2021-12-17 11:38:10|2883.75|2883.75|2883.75|2883.75|2883.75|2883.75|2883.75|2883.75|0
1639741100000|2021-12-17 11:38:20|2883.7|2883.7|2883.93|2883.93|2883.93|2883.93|2883.7|2883.7|0
1639741130000|2021-12-17 11:38:50|2883.88|2883.88|2883.88|2883.88|2883.88|2883.88|2883.88|2883.88|0
1639741150000|2021-12-17 11:39:10|2884.01|2884.01|2884.12|2884.12|2884.12|2884.12|2884.01|2884.01|0
1639741160000|2021-12-17 11:39:20|2884.25|2884.25|2884.25|2884.25|2884.25|2884.25|2884.25|2884.25|0
1639741170000|2021-12-17 11:39:30|2884.22|2884.22|2884.22|2884.22|2884.22|2884.22|2884.22|2884.22|0
1639741180000|2021-12-17 11:39:40|2884.25|2884.25|2884.25|2884.25|2884.25|2884.25|2884.25|2884.25|0
1639741200000|2021-12-17 11:40:00|2884.1|2884.1|2883.82|2883.82|2884.1|2884.1|2883.82|2883.82|0
1639741210000|2021-12-17 11:40:10|2883.76|2883.76|2883.76|2883.76|2883.76|2883.76|2883.76|2883.76|0
1639741220000|2021-12-17 11:40:20|2883.69|2883.69|2883.63|2883.63|2883.69|2883.69|2883.63|2883.63|0
1639741260000|2021-12-17 11:41:00|2883.5|2883.5|2883.5|2883.5|2883.5|2883.5|2883.5|2883.5|0
1639741290000|2021-12-17 11:41:30|2883.37|2883.37|2883.64|2883.64|2883.64|2883.64|2883.37|2883.37|0
1639741300000|2021-12-17 11:41:40|2883.51|2883.51|2883.51|2883.51|2883.51|2883.51|2883.51|2883.51|0
1639741310000|2021-12-17 11:41:50|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|0
1639741330000|2021-12-17 11:42:10|2883.84|2883.84|2883.84|2883.84|2883.84|2883.84|2883.84|2883.84|0
1639741360000|2021-12-17 11:42:40|2883.89|2883.89|2883.93|2883.93|2884|2884|2883.89|2883.89|0
1639741370000|2021-12-17 11:42:50|2883.82|2883.82|2883.82|2883.82|2883.82|2883.82|2883.82|2883.82|0
1639741380000|2021-12-17 11:43:00|2883.89|2883.89|2884.1|2884.1|2884.1|2884.1|2883.8|2883.8|0
1639741390000|2021-12-17 11:43:10|2884.39|2884.39|2884.28|2884.28|2884.43|2884.43|2884.28|2884.28|0
1639741440000|2021-12-17 11:44:00|2884.23|2884.23|2884.53|2884.53|2884.53|2884.53|2884.23|2884.23|0
1639741460000|2021-12-17 11:44:20|2884.58|2884.58|2884.73|2884.73|2884.73|2884.73|2884.58|2884.58|0
1639741490000|2021-12-17 11:44:50|2884.93|2884.93|2885.47|2885.47|2885.47|2885.47|2884.93|2884.93|0
1639741500000|2021-12-17 11:45:00|2885.48|2885.48|2885.36|2885.36|2885.48|2885.48|2885.36|2885.36|0
1639741510000|2021-12-17 11:45:10|2885.48|2885.48|2885.68|2885.68|2885.68|2885.68|2885.48|2885.48|0
1639741550000|2021-12-17 11:45:50|2885.72|2885.72|2885.72|2885.72|2885.72|2885.72|2885.72|2885.72|0
1639741560000|2021-12-17 11:46:00|2885.65|2885.65|2885.65|2885.65|2885.65|2885.65|2885.65|2885.65|0
1639741570000|2021-12-17 11:46:10|2885.58|2885.58|2885.58|2885.58|2885.58|2885.58|2885.58|2885.58|0
1639741580000|2021-12-17 11:46:20|2885.45|2885.45|2885.45|2885.45|2885.45|2885.45|2885.45|2885.45|0
1639741600000|2021-12-17 11:46:40|2885.52|2885.52|2885.52|2885.52|2885.52|2885.52|2885.52|2885.52|0
1639741610000|2021-12-17 11:46:50|2885.37|2885.37|2885.31|2885.31|2885.37|2885.37|2885.31|2885.31|0
1639741620000|2021-12-17 11:47:00|2884.72|2884.72|2884.29|2884.29|2884.72|2884.72|2884.14|2884.14|0
1639741660000|2021-12-17 11:47:40|2884.35|2884.35|2884.01|2884.01|2884.35|2884.35|2884.01|2884.01|0
1639741670000|2021-12-17 11:47:50|2883.94|2883.94|2883.52|2883.52|2884.09|2884.09|2883.52|2883.52|0
1639741720000|2021-12-17 11:48:40|2883.64|2883.64|2883.64|2883.64|2883.64|2883.64|2883.64|2883.64|0
1639741730000|2021-12-17 11:48:50|2883.7|2883.7|2883.7|2883.7|2883.7|2883.7|2883.7|2883.7|0
1639741740000|2021-12-17 11:49:00|2883.63|2883.63|2883.83|2883.83|2883.83|2883.83|2883.63|2883.63|0
1639741750000|2021-12-17 11:49:10|2883.68|2883.68|2883.98|2883.98|2883.98|2883.98|2883.68|2883.68|0
1639741770000|2021-12-17 11:49:30|2883.92|2883.92|2883.92|2883.92|2883.92|2883.92|2883.92|2883.92|0
1639741800000|2021-12-17 11:50:00|2883.69|2883.69|2883.92|2883.92|2883.92|2883.92|2883.69|2883.69|0
1639741820000|2021-12-17 11:50:20|2883.9|2883.9|2883.46|2883.46|2883.9|2883.9|2883.46|2883.46|0
1639741830000|2021-12-17 11:50:30|2883.26|2883.26|2883.05|2883.05|2883.26|2883.26|2883.05|2883.05|0
1639741840000|2021-12-17 11:50:40|2883.12|2883.12|2883.12|2883.12|2883.12|2883.12|2883.12|2883.12|0
1639741850000|2021-12-17 11:50:50|2883.19|2883.19|2883.33|2883.33|2883.33|2883.33|2883.12|2883.12|0
1639741860000|2021-12-17 11:51:00|2883.09|2883.09|2883.09|2883.09|2883.09|2883.09|2883.09|2883.09|0
1639741870000|2021-12-17 11:51:10|2883.24|2883.24|2882.82|2882.82|2883.24|2883.24|2882.82|2882.82|0
1639741890000|2021-12-17 11:51:30|2882.38|2882.38|2882.38|2882.38|2882.38|2882.38|2882.38|2882.38|0
1639741900000|2021-12-17 11:51:40|2882.36|2882.36|2882.36|2882.36|2882.36|2882.36|2882.36|2882.36|0
1639741920000|2021-12-17 11:52:00|2882.42|2882.42|2882.42|2882.42|2882.42|2882.42|2882.42|2882.42|0
1639741930000|2021-12-17 11:52:10|2882.46|2882.46|2882.46|2882.46|2882.46|2882.46|2882.46|2882.46|0
1639741980000|2021-12-17 11:53:00|2883.2|2883.2|2883.34|2883.34|2883.34|2883.34|2883.2|2883.2|0
1639741990000|2021-12-17 11:53:10|2883.47|2883.47|2883.48|2883.48|2883.48|2883.48|2883.47|2883.47|0
1639742000000|2021-12-17 11:53:20|2883.59|2883.59|2883.65|2883.65|2883.65|2883.65|2883.59|2883.59|0
1639742010000|2021-12-17 11:53:30|2884.18|2884.18|2884.44|2884.44|2884.44|2884.44|2884.18|2884.18|0
1639742020000|2021-12-17 11:53:40|2884.51|2884.51|2884.51|2884.51|2884.51|2884.51|2884.51|2884.51|0
1639742030000|2021-12-17 11:53:50|2884.44|2884.44|2884.96|2884.96|2884.96|2884.96|2884.44|2884.44|0
1639742040000|2021-12-17 11:54:00|2885.16|2885.16|2885.16|2885.16|2885.16|2885.16|2885.16|2885.16|0
1639742050000|2021-12-17 11:54:10|2885.36|2885.36|2885.36|2885.36|2885.36|2885.36|2885.36|2885.36|0
1639742060000|2021-12-17 11:54:20|2885.47|2885.47|2885.47|2885.47|2885.47|2885.47|2885.47|2885.47|0
1639742090000|2021-12-17 11:54:50|2885.27|2885.27|2885.27|2885.27|2885.27|2885.27|2885.27|2885.27|0
1639742100000|2021-12-17 11:55:00|2885.47|2885.47|2885.34|2885.34|2886.04|2886.04|2885.34|2885.34|0
1639742110000|2021-12-17 11:55:10|2885.4|2885.4|2885.4|2885.4|2885.4|2885.4|2885.4|2885.4|0
1639742120000|2021-12-17 11:55:20|2885.28|2885.28|2885.77|2885.77|2885.77|2885.77|2885.28|2885.28|0
1639742130000|2021-12-17 11:55:30|2885.8|2885.8|2885.84|2885.84|2885.84|2885.84|2885.8|2885.8|0
1639742140000|2021-12-17 11:55:40|2885.87|2885.87|2886.06|2886.06|2886.06|2886.06|2885.87|2885.87|0
1639742160000|2021-12-17 11:56:00|2885.95|2885.95|2886.18|2886.18|2886.37|2886.37|2885.95|2885.95|0
1639742170000|2021-12-17 11:56:10|2886.11|2886.11|2886.18|2886.18|2886.18|2886.18|2886.04|2886.04|0
1639742200000|2021-12-17 11:56:40|2886.11|2886.11|2885.55|2885.55|2886.11|2886.11|2885.4|2885.4|0
1639742210000|2021-12-17 11:56:50|2885.57|2885.57|2885.57|2885.57|2885.57|2885.57|2885.57|2885.57|0
1639742220000|2021-12-17 11:57:00|2885.77|2885.77|2885.83|2885.83|2885.83|2885.83|2885.77|2885.77|0
1639742240000|2021-12-17 11:57:20|2886.12|2886.12|2886.12|2886.12|2886.12|2886.12|2886.12|2886.12|0
1639742250000|2021-12-17 11:57:30|2886.19|2886.19|2886.19|2886.19|2886.19|2886.19|2886.19|2886.19|0
1639742260000|2021-12-17 11:57:40|2886.12|2886.12|2886.09|2886.09|2886.12|2886.12|2886.09|2886.09|0
1639742270000|2021-12-17 11:57:50|2886.11|2886.11|2886.11|2886.11|2886.11|2886.11|2886.11|2886.11|0
1639742290000|2021-12-17 11:58:10|2886.17|2886.17|2885.76|2885.76|2886.17|2886.17|2885.76|2885.76|0
1639742310000|2021-12-17 11:58:30|2885.69|2885.69|2885.69|2885.69|2885.69|2885.69|2885.69|2885.69|0
1639742340000|2021-12-17 11:59:00|2885.74|2885.74|2885.95|2885.95|2885.95|2885.95|2885.74|2885.74|0
1639742350000|2021-12-17 11:59:10|2885.9|2885.9|2885.75|2885.75|2885.9|2885.9|2885.75|2885.75|0
1639742360000|2021-12-17 11:59:20|2885.72|2885.72|2885.72|2885.72|2885.72|2885.72|2885.72|2885.72|0
1639742370000|2021-12-17 11:59:30|2885.78|2885.78|2885.57|2885.57|2885.78|2885.78|2885.57|2885.57|0
1639742380000|2021-12-17 11:59:40|2885.64|2885.64|2886.12|2886.12|2886.12|2886.12|2885.64|2885.64|0
1639742390000|2021-12-17 11:59:50|2886.23|2886.23|2886.34|2886.34|2886.34|2886.34|2886.23|2886.23|0
1639742400000|2021-12-17 12:00:00|2886.58|2886.58|2886.73|2886.73|2886.73|2886.73|2886.58|2886.58|0
1639742410000|2021-12-17 12:00:10|2886.75|2886.75|2887.05|2887.05|2887.05|2887.05|2886.75|2886.75|0
1639742420000|2021-12-17 12:00:20|2887.06|2887.06|2887.08|2887.08|2887.08|2887.08|2886.96|2886.96|0
1639742430000|2021-12-17 12:00:30|2887.66|2887.66|2887.37|2887.37|2887.94|2887.94|2887.37|2887.37|0
1639742450000|2021-12-17 12:00:50|2887.41|2887.41|2887.4|2887.4|2887.41|2887.41|2887.33|2887.33|0
1639742460000|2021-12-17 12:01:00|2887.36|2887.36|2888|2888|2888|2888|2887.36|2887.36|0
1639742470000|2021-12-17 12:01:10|2888.24|2888.24|2888.3|2888.3|2888.3|2888.3|2888.24|2888.24|0
1639742490000|2021-12-17 12:01:30|2888.36|2888.36|2888.43|2888.43|2888.43|2888.43|2888.36|2888.36|0
1639742500000|2021-12-17 12:01:40|2888.48|2888.48|2888.78|2888.78|2888.78|2888.78|2888.48|2888.48|0
1639742520000|2021-12-17 12:02:00|2889.35|2889.35|2889.22|2889.22|2889.47|2889.47|2889.18|2889.18|0
1639742530000|2021-12-17 12:02:10|2889.25|2889.25|2889.25|2889.25|2889.25|2889.25|2889.25|2889.25|0
1639742540000|2021-12-17 12:02:20|2889.32|2889.32|2889.32|2889.32|2889.32|2889.32|2889.32|2889.32|0
1639742550000|2021-12-17 12:02:30|2889.39|2889.39|2889.61|2889.61|2889.61|2889.61|2889.39|2889.39|0
1639742590000|2021-12-17 12:03:10|2889.68|2889.68|2889.74|2889.74|2889.74|2889.74|2889.68|2889.68|0
1639742600000|2021-12-17 12:03:20|2889.64|2889.64|2889.51|2889.51|2889.64|2889.64|2889.51|2889.51|0
1639742630000|2021-12-17 12:03:50|2889.57|2889.57|2889.57|2889.57|2889.57|2889.57|2889.57|2889.57|0
1639742640000|2021-12-17 12:04:00|2889.7|2889.7|2889.77|2889.77|2889.77|2889.77|2889.63|2889.63|0
1639742660000|2021-12-17 12:04:20|2889.47|2889.47|2889.44|2889.44|2889.47|2889.47|2889.44|2889.44|0
1639742680000|2021-12-17 12:04:40|2889.14|2889.14|2889.14|2889.14|2889.14|2889.14|2889.14|2889.14|0
1639742700000|2021-12-17 12:05:00|2888.94|2888.94|2888.22|2888.22|2888.94|2888.94|2888.22|2888.22|0
1639742720000|2021-12-17 12:05:20|2888.35|2888.35|2888.35|2888.35|2888.35|2888.35|2888.35|2888.35|0
1639742760000|2021-12-17 12:06:00|2888.64|2888.64|2888.87|2888.87|2888.87|2888.87|2888.57|2888.57|0
1639742780000|2021-12-17 12:06:20|2888.72|2888.72|2888.57|2888.57|2888.72|2888.72|2888.57|2888.57|0
1639742790000|2021-12-17 12:06:30|2888.29|2888.29|2888.57|2888.57|2888.57|2888.57|2888.29|2888.29|0
1639742810000|2021-12-17 12:06:50|2888.43|2888.43|2888.36|2888.36|2888.43|2888.43|2888.36|2888.36|0
1639742820000|2021-12-17 12:07:00|2888.26|2888.26|2888.34|2888.34|2888.41|2888.41|2888.26|2888.26|0
1639742830000|2021-12-17 12:07:10|2888.49|2888.49|2888.49|2888.49|2888.49|2888.49|2888.49|2888.49|0
1639742840000|2021-12-17 12:07:20|2888.43|2888.43|2888.43|2888.43|2888.43|2888.43|2888.3|2888.3|0
1639742850000|2021-12-17 12:07:30|2888.3|2888.3|2888.05|2888.05|2888.37|2888.37|2888.05|2888.05|0
1639742870000|2021-12-17 12:07:50|2887.98|2887.98|2887.95|2887.95|2887.98|2887.98|2887.95|2887.95|0
1639742880000|2021-12-17 12:08:00|2887.51|2887.51|2887.31|2887.31|2887.56|2887.56|2887.31|2887.31|0
1639742890000|2021-12-17 12:08:10|2887.16|2887.16|2887.04|2887.04|2887.16|2887.16|2887.04|2887.04|0
1639742910000|2021-12-17 12:08:30|2886.97|2886.97|2886.86|2886.86|2887.02|2887.02|2886.86|2886.86|0
1639742920000|2021-12-17 12:08:40|2886.57|2886.57|2886.22|2886.22|2886.57|2886.57|2886.22|2886.22|0
1639742930000|2021-12-17 12:08:50|2885.95|2885.95|2885.95|2885.95|2885.95|2885.95|2885.95|2885.95|0
1639742940000|2021-12-17 12:09:00|2885.84|2885.84|2885.84|2885.84|2885.84|2885.84|2885.84|2885.84|0
1639742970000|2021-12-17 12:09:30|2885.73|2885.73|2885.73|2885.73|2885.73|2885.73|2885.73|2885.73|0
1639743000000|2021-12-17 12:10:00|2885.14|2885.14|2885.55|2885.55|2885.55|2885.55|2885.14|2885.14|0
1639743010000|2021-12-17 12:10:10|2885.66|2885.66|2885.77|2885.77|2885.77|2885.77|2885.66|2885.66|0
1639743020000|2021-12-17 12:10:20|2886.06|2886.06|2886.06|2886.06|2886.06|2886.06|2886.06|2886.06|0
1639743030000|2021-12-17 12:10:30|2886.26|2886.26|2885.72|2885.72|2886.3|2886.3|2885.72|2885.72|0
1639743040000|2021-12-17 12:10:40|2885.59|2885.59|2885.46|2885.46|2885.59|2885.59|2885.46|2885.46|0
1639743050000|2021-12-17 12:10:50|2885.58|2885.58|2885.45|2885.45|2885.58|2885.58|2885.45|2885.45|0
1639743060000|2021-12-17 12:11:00|2885.16|2885.16|2885.16|2885.16|2885.16|2885.16|2885.16|2885.16|0
1639743070000|2021-12-17 12:11:10|2885.31|2885.31|2885.31|2885.31|2885.31|2885.31|2885.31|2885.31|0
1639743080000|2021-12-17 12:11:20|2885.6|2885.6|2885.6|2885.6|2885.6|2885.6|2885.6|2885.6|0
1639743120000|2021-12-17 12:12:00|2885.31|2885.31|2884.88|2884.88|2885.31|2885.31|2884.61|2884.61|0
1639743130000|2021-12-17 12:12:10|2885.17|2885.17|2885.17|2885.17|2885.17|2885.17|2884.88|2884.88|0
1639743140000|2021-12-17 12:12:20|2885.45|2885.45|2885.45|2885.45|2885.45|2885.45|2885.45|2885.45|0
1639743160000|2021-12-17 12:12:40|2885.34|2885.34|2885.34|2885.34|2885.34|2885.34|2885.34|2885.34|0
1639743200000|2021-12-17 12:13:20|2885.29|2885.29|2885.62|2885.62|2885.62|2885.62|2885.29|2885.29|0
1639743210000|2021-12-17 12:13:30|2885.74|2885.74|2885.74|2885.74|2885.74|2885.74|2885.74|2885.74|0
1639743220000|2021-12-17 12:13:40|2885.54|2885.54|2885.61|2885.61|2885.61|2885.61|2885.54|2885.54|0
1639743230000|2021-12-17 12:13:50|2885.46|2885.46|2885.46|2885.46|2885.46|2885.46|2885.46|2885.46|0
1639743250000|2021-12-17 12:14:10|2885.31|2885.31|2885.31|2885.31|2885.31|2885.31|2885.31|2885.31|0
1639743260000|2021-12-17 12:14:20|2885.24|2885.24|2885.24|2885.24|2885.24|2885.24|2885.24|2885.24|0
1639743270000|2021-12-17 12:14:30|2885.1|2885.1|2885.1|2885.1|2885.1|2885.1|2885.1|2885.1|0
1639743280000|2021-12-17 12:14:40|2884.8|2884.8|2884.65|2884.65|2884.8|2884.8|2884.65|2884.65|0
1639743290000|2021-12-17 12:14:50|2884.51|2884.51|2884.51|2884.51|2884.51|2884.51|2884.51|2884.51|0
1639743300000|2021-12-17 12:15:00|2884.45|2884.45|2884.52|2884.52|2884.52|2884.52|2884.45|2884.45|0
1639743310000|2021-12-17 12:15:10|2884.28|2884.28|2884.28|2884.28|2884.28|2884.28|2884.28|2884.28|0
1639743320000|2021-12-17 12:15:20|2884.05|2884.05|2884.1|2884.1|2884.1|2884.1|2884.05|2884.05|0
1639743330000|2021-12-17 12:15:30|2884.14|2884.14|2884.14|2884.14|2884.14|2884.14|2884.14|2884.14|0
1639743340000|2021-12-17 12:15:40|2883.88|2883.88|2883.88|2883.88|2883.88|2883.88|2883.88|2883.88|0
1639743350000|2021-12-17 12:15:50|2883.76|2883.76|2883.76|2883.76|2883.76|2883.76|2883.76|2883.76|0
1639743360000|2021-12-17 12:16:00|2883.63|2883.63|2883.34|2883.34|2883.63|2883.63|2883.34|2883.34|0
1639743370000|2021-12-17 12:16:10|2883.23|2883.23|2883.45|2883.45|2883.45|2883.45|2883.13|2883.13|0
1639743380000|2021-12-17 12:16:20|2883.38|2883.38|2883.49|2883.49|2883.49|2883.49|2883.38|2883.38|0
1639743410000|2021-12-17 12:16:50|2883.64|2883.64|2883.58|2883.58|2883.64|2883.64|2883.58|2883.58|0
1639743420000|2021-12-17 12:17:00|2883.62|2883.62|2884.38|2884.38|2884.38|2884.38|2883.62|2883.62|0
1639743430000|2021-12-17 12:17:10|2884.53|2884.53|2884.53|2884.53|2884.53|2884.53|2884.53|2884.53|0
1639743440000|2021-12-17 12:17:20|2884.38|2884.38|2884.38|2884.38|2884.38|2884.38|2884.38|2884.38|0
1639743460000|2021-12-17 12:17:40|2884.23|2884.23|2884.23|2884.23|2884.23|2884.23|2884.23|2884.23|0
1639743470000|2021-12-17 12:17:50|2884.1|2884.1|2883.95|2883.95|2884.1|2884.1|2883.95|2883.95|0
1639743480000|2021-12-17 12:18:00|2883.8|2883.8|2883.97|2883.97|2883.97|2883.97|2883.8|2883.8|0
1639743500000|2021-12-17 12:18:20|2883.9|2883.9|2883.9|2883.9|2883.9|2883.9|2883.9|2883.9|0
1639743510000|2021-12-17 12:18:30|2884.2|2884.2|2884.2|2884.2|2884.2|2884.2|2884.2|2884.2|0
1639743520000|2021-12-17 12:18:40|2884.32|2884.32|2884.32|2884.32|2884.32|2884.32|2884.32|2884.32|0
1639743530000|2021-12-17 12:18:50|2884.36|2884.36|2884.4|2884.4|2884.4|2884.4|2884.36|2884.36|0
1639743550000|2021-12-17 12:19:10|2884.15|2884.15|2884.04|2884.04|2884.16|2884.16|2884.03|2884.03|0
1639743560000|2021-12-17 12:19:20|2884.17|2884.17|2884.18|2884.18|2884.24|2884.24|2884.11|2884.11|0
1639743570000|2021-12-17 12:19:30|2884.12|2884.12|2884.06|2884.06|2884.12|2884.12|2884.06|2884.06|0
1639743580000|2021-12-17 12:19:40|2883.93|2883.93|2883.48|2883.48|2883.93|2883.93|2883.48|2883.48|0
1639743590000|2021-12-17 12:19:50|2883.63|2883.63|2883.63|2883.63|2883.63|2883.63|2883.63|2883.63|0
1639743610000|2021-12-17 12:20:10|2883.57|2883.57|2884.09|2884.09|2884.09|2884.09|2883.57|2883.57|0
1639743620000|2021-12-17 12:20:20|2884.23|2884.23|2884.23|2884.23|2884.23|2884.23|2884.23|2884.23|0
1639743630000|2021-12-17 12:20:30|2884.29|2884.29|2884.36|2884.36|2884.36|2884.36|2884.29|2884.29|0
1639743640000|2021-12-17 12:20:40|2884.13|2884.13|2884.13|2884.13|2884.13|2884.13|2884.13|2884.13|0
1639743650000|2021-12-17 12:20:50|2884.38|2884.38|2884.31|2884.31|2884.38|2884.38|2884.24|2884.24|0
1639743660000|2021-12-17 12:21:00|2884.36|2884.36|2884.47|2884.47|2884.47|2884.47|2884.36|2884.36|0
1639743670000|2021-12-17 12:21:10|2884.03|2884.03|2884.03|2884.03|2884.03|2884.03|2884.03|2884.03|0
1639743690000|2021-12-17 12:21:30|2883.91|2883.91|2883.56|2883.56|2883.91|2883.91|2883.56|2883.56|0
1639743700000|2021-12-17 12:21:40|2883.71|2883.71|2883.71|2883.71|2883.71|2883.71|2883.71|2883.71|0
1639743710000|2021-12-17 12:21:50|2883.78|2883.78|2883.78|2883.78|2883.78|2883.78|2883.78|2883.78|0
1639743720000|2021-12-17 12:22:00|2883.58|2883.58|2883.51|2883.51|2883.58|2883.58|2883.51|2883.51|0
1639743730000|2021-12-17 12:22:10|2883.58|2883.58|2883.58|2883.58|2883.58|2883.58|2883.51|2883.51|0
1639743740000|2021-12-17 12:22:20|2883.64|2883.64|2883.64|2883.64|2883.64|2883.64|2883.64|2883.64|0
1639743750000|2021-12-17 12:22:30|2883.72|2883.72|2883.46|2883.46|2883.75|2883.75|2883.46|2883.46|0
1639743770000|2021-12-17 12:22:50|2883.56|2883.56|2883.63|2883.63|2883.63|2883.63|2883.56|2883.56|0
1639743780000|2021-12-17 12:23:00|2883.77|2883.77|2884.01|2884.01|2884.01|2884.01|2883.77|2883.77|0
1639743800000|2021-12-17 12:23:20|2883.86|2883.86|2883.86|2883.86|2883.86|2883.86|2883.86|2883.86|0
1639743820000|2021-12-17 12:23:40|2883.93|2883.93|2883.93|2883.93|2883.93|2883.93|2883.93|2883.93|0
1639743830000|2021-12-17 12:23:50|2884|2884|2884|2884|2884|2884|2884|2884|0
1639743840000|2021-12-17 12:24:00|2884.06|2884.06|2884.51|2884.51|2884.51|2884.51|2884.06|2884.06|0
1639743860000|2021-12-17 12:24:20|2884.63|2884.63|2884.69|2884.69|2884.69|2884.69|2884.63|2884.63|0
1639743870000|2021-12-17 12:24:30|2884.54|2884.54|2884.46|2884.46|2884.54|2884.54|2884.4|2884.4|0
1639743880000|2021-12-17 12:24:40|2884.43|2884.43|2884.32|2884.32|2884.43|2884.43|2884.32|2884.32|0
1639743890000|2021-12-17 12:24:50|2884.39|2884.39|2884.25|2884.25|2884.39|2884.39|2884.25|2884.25|0
1639743900000|2021-12-17 12:25:00|2884.32|2884.32|2884.19|2884.19|2884.32|2884.32|2884.19|2884.19|0
1639743920000|2021-12-17 12:25:20|2884.31|2884.31|2884.25|2884.25|2884.31|2884.31|2884.25|2884.25|0
1639743930000|2021-12-17 12:25:30|2884.38|2884.38|2884.08|2884.08|2884.38|2884.38|2884.08|2884.08|0
1639743940000|2021-12-17 12:25:40|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|0
1639743960000|2021-12-17 12:26:00|2883.81|2883.81|2883.81|2883.81|2883.81|2883.81|2883.81|2883.81|0
1639743970000|2021-12-17 12:26:10|2883.68|2883.68|2883.6|2883.6|2883.68|2883.68|2883.39|2883.39|0
1639743980000|2021-12-17 12:26:20|2883.67|2883.67|2883.52|2883.52|2883.67|2883.67|2883.52|2883.52|0
1639743990000|2021-12-17 12:26:30|2883.59|2883.59|2883.4|2883.4|2883.59|2883.59|2883.4|2883.4|0
1639744010000|2021-12-17 12:26:50|2883.85|2883.85|2883.07|2883.07|2883.85|2883.85|2883.07|2883.07|0
1639744020000|2021-12-17 12:27:00|2883.35|2883.35|2883.17|2883.17|2883.46|2883.46|2883.07|2883.07|0
1639744030000|2021-12-17 12:27:10|2883.46|2883.46|2883.46|2883.46|2883.46|2883.46|2883.46|2883.46|0
1639744040000|2021-12-17 12:27:20|2883.57|2883.57|2883.23|2883.23|2883.57|2883.57|2883.23|2883.23|0
1639744050000|2021-12-17 12:27:30|2883.34|2883.34|2883.14|2883.14|2883.34|2883.34|2883.14|2883.14|0
1639744060000|2021-12-17 12:27:40|2883.07|2883.07|2883.07|2883.07|2883.07|2883.07|2883.07|2883.07|0
1639744080000|2021-12-17 12:28:00|2882.91|2882.91|2882.37|2882.37|2882.91|2882.91|2882.37|2882.37|0
1639744090000|2021-12-17 12:28:10|2882.24|2882.24|2882.07|2882.07|2882.24|2882.24|2882.03|2882.03|0
1639744110000|2021-12-17 12:28:30|2881.99|2881.99|2881.97|2881.97|2881.99|2881.99|2881.97|2881.97|0
1639744120000|2021-12-17 12:28:40|2881.68|2881.68|2881.68|2881.68|2881.68|2881.68|2881.68|2881.68|0
1639744130000|2021-12-17 12:28:50|2881.74|2881.74|2881.74|2881.74|2881.74|2881.74|2881.74|2881.74|0
1639744140000|2021-12-17 12:29:00|2881.81|2881.81|2881.38|2881.38|2881.81|2881.81|2881.38|2881.38|0
1639744160000|2021-12-17 12:29:20|2881.32|2881.32|2881.44|2881.44|2881.44|2881.44|2881.32|2881.32|0
1639744180000|2021-12-17 12:29:40|2881.3|2881.3|2881.3|2881.3|2881.3|2881.3|2881.3|2881.3|0
1639744200000|2021-12-17 12:30:00|2881.41|2881.41|2881.73|2881.73|2881.87|2881.87|2881.41|2881.41|0
1639744210000|2021-12-17 12:30:10|2881.69|2881.69|2881.64|2881.64|2881.69|2881.69|2881.64|2881.64|0
1639744220000|2021-12-17 12:30:20|2882.07|2882.07|2882.36|2882.36|2882.36|2882.36|2882.07|2882.07|0
1639744230000|2021-12-17 12:30:30|2882.48|2882.48|2882.48|2882.48|2882.48|2882.48|2882.48|2882.48|0
1639744240000|2021-12-17 12:30:40|2882.54|2882.54|2882.54|2882.54|2882.54|2882.54|2882.54|2882.54|0
1639744250000|2021-12-17 12:30:50|2882.69|2882.69|2882.76|2882.76|2882.76|2882.76|2882.69|2882.69|0
1639744260000|2021-12-17 12:31:00|2882.88|2882.88|2882.91|2882.91|2882.91|2882.91|2882.84|2882.84|0
1639744270000|2021-12-17 12:31:10|2882.79|2882.79|2882.61|2882.61|2882.79|2882.79|2882.57|2882.57|0
1639744280000|2021-12-17 12:31:20|2882.65|2882.65|2882.65|2882.65|2882.65|2882.65|2882.65|2882.65|0
1639744300000|2021-12-17 12:31:40|2882.68|2882.68|2882.68|2882.68|2882.68|2882.68|2882.68|2882.68|0
1639744310000|2021-12-17 12:31:50|2882.39|2882.39|2882.25|2882.25|2882.45|2882.45|2882.25|2882.25|0
1639744320000|2021-12-17 12:32:00|2881.96|2881.96|2881.49|2881.49|2881.96|2881.96|2881.49|2881.49|0
1639744330000|2021-12-17 12:32:10|2881.24|2881.24|2881.12|2881.12|2881.24|2881.24|2881.12|2881.12|0
1639744340000|2021-12-17 12:32:20|2881.19|2881.19|2881.04|2881.04|2881.19|2881.19|2881.04|2881.04|0
1639744350000|2021-12-17 12:32:30|2880.97|2880.97|2880.97|2880.97|2880.97|2880.97|2880.97|2880.97|0
1639744360000|2021-12-17 12:32:40|2881.04|2881.04|2881.04|2881.04|2881.04|2881.04|2881.04|2881.04|0
1639744390000|2021-12-17 12:33:10|2881.19|2881.19|2881.48|2881.48|2881.48|2881.48|2881.19|2881.19|0
1639744400000|2021-12-17 12:33:20|2881.35|2881.35|2881.27|2881.27|2881.42|2881.42|2881.27|2881.27|0
1639744410000|2021-12-17 12:33:30|2881.2|2881.2|2881.28|2881.28|2881.28|2881.28|2881.17|2881.17|0
1639744420000|2021-12-17 12:33:40|2881.34|2881.34|2881.34|2881.34|2881.34|2881.34|2881.34|2881.34|0
1639744430000|2021-12-17 12:33:50|2881.64|2881.64|2881.93|2881.93|2881.93|2881.93|2881.49|2881.49|0
1639744440000|2021-12-17 12:34:00|2882.21|2882.21|2881.87|2881.87|2882.35|2882.35|2881.73|2881.73|0
1639744450000|2021-12-17 12:34:10|2881.94|2881.94|2881.94|2881.94|2881.94|2881.94|2881.94|2881.94|0
1639744460000|2021-12-17 12:34:20|2881.79|2881.79|2881.64|2881.64|2881.79|2881.79|2881.5|2881.5|0
1639744480000|2021-12-17 12:34:40|2881.6|2881.6|2881.46|2881.46|2881.6|2881.6|2881.42|2881.42|0
1639744490000|2021-12-17 12:34:50|2881.31|2881.31|2881.2|2881.2|2881.31|2881.31|2881.08|2881.08|0
1639744500000|2021-12-17 12:35:00|2881.14|2881.14|2881.28|2881.28|2881.28|2881.28|2881.07|2881.07|0
1639744540000|2021-12-17 12:35:40|2881.21|2881.21|2880.83|2880.83|2881.28|2881.28|2880.83|2880.83|0
1639744550000|2021-12-17 12:35:50|2880.96|2880.96|2881.03|2881.03|2881.03|2881.03|2880.96|2880.96|0
1639744570000|2021-12-17 12:36:10|2880.76|2880.76|2881.06|2881.06|2881.06|2881.06|2880.76|2880.76|0
1639744590000|2021-12-17 12:36:30|2881|2881|2881.06|2881.06|2881.06|2881.06|2881|2881|0
1639744610000|2021-12-17 12:36:50|2881.13|2881.13|2881.06|2881.06|2881.13|2881.13|2881.06|2881.06|0
1639744620000|2021-12-17 12:37:00|2881.25|2881.25|2881.45|2881.45|2881.45|2881.45|2881.25|2881.25|0
1639744630000|2021-12-17 12:37:10|2881.55|2881.55|2882.35|2882.35|2882.35|2882.35|2881.55|2881.55|0
1639744640000|2021-12-17 12:37:20|2882.28|2882.28|2882.05|2882.05|2882.41|2882.41|2882.05|2882.05|0
1639744650000|2021-12-17 12:37:30|2882.16|2882.16|2882.05|2882.05|2882.16|2882.16|2882.05|2882.05|0
1639744670000|2021-12-17 12:37:50|2881.94|2881.94|2881.94|2881.94|2881.94|2881.94|2881.94|2881.94|0
1639744680000|2021-12-17 12:38:00|2882.06|2882.06|2882.06|2882.06|2882.06|2882.06|2882.06|2882.06|0
1639744690000|2021-12-17 12:38:10|2881.92|2881.92|2881.77|2881.77|2881.92|2881.92|2881.77|2881.77|0
1639744700000|2021-12-17 12:38:20|2881.7|2881.7|2881.7|2881.7|2881.7|2881.7|2881.7|2881.7|0
1639744710000|2021-12-17 12:38:30|2881.64|2881.64|2881.64|2881.64|2881.64|2881.64|2881.64|2881.64|0
1639744720000|2021-12-17 12:38:40|2881.5|2881.5|2880.56|2880.56|2881.5|2881.5|2880.56|2880.56|0
1639744730000|2021-12-17 12:38:50|2880.71|2880.71|2880.77|2880.77|2880.77|2880.77|2880.71|2880.71|0
1639744740000|2021-12-17 12:39:00|2880.67|2880.67|2880.72|2880.72|2880.72|2880.72|2880.67|2880.67|0
1639744750000|2021-12-17 12:39:10|2880.87|2880.87|2880.87|2880.87|2880.87|2880.87|2880.87|2880.87|0
1639744760000|2021-12-17 12:39:20|2880.98|2880.98|2881.06|2881.06|2881.1|2881.1|2880.98|2880.98|0
1639744770000|2021-12-17 12:39:30|2880.85|2880.85|2880.87|2880.87|2880.87|2880.87|2880.81|2880.81|0
1639744780000|2021-12-17 12:39:40|2880.57|2880.57|2880.32|2880.32|2880.57|2880.57|2880.32|2880.32|0
1639744800000|2021-12-17 12:40:00|2880.37|2880.37|2879.96|2879.96|2880.37|2880.37|2879.96|2879.96|0
1639744810000|2021-12-17 12:40:10|2879.82|2879.82|2879.82|2879.82|2879.82|2879.82|2879.82|2879.82|0
1639744840000|2021-12-17 12:40:40|2879.85|2879.85|2879.84|2879.84|2879.85|2879.85|2879.84|2879.84|0
1639744860000|2021-12-17 12:41:00|2879.91|2879.91|2879.96|2879.96|2880.09|2880.09|2879.91|2879.91|0
1639744870000|2021-12-17 12:41:10|2879.98|2879.98|2879.98|2879.98|2879.98|2879.98|2879.98|2879.98|0
1639744880000|2021-12-17 12:41:20|2880.04|2880.04|2880.11|2880.11|2880.11|2880.11|2880.04|2880.04|0
1639744890000|2021-12-17 12:41:30|2880.06|2880.06|2879.91|2879.91|2880.06|2880.06|2879.91|2879.91|0
1639744900000|2021-12-17 12:41:40|2880.35|2880.35|2880.29|2880.29|2880.35|2880.35|2880.29|2880.29|0
1639744910000|2021-12-17 12:41:50|2880.22|2880.22|2879.94|2879.94|2880.22|2880.22|2879.87|2879.87|0
1639744920000|2021-12-17 12:42:00|2880|2880|2880.15|2880.15|2880.15|2880.15|2880|2880|0
1639744930000|2021-12-17 12:42:10|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|0
1639744940000|2021-12-17 12:42:20|2880.01|2880.01|2880.01|2880.01|2880.01|2880.01|2879.72|2879.72|0
1639744950000|2021-12-17 12:42:30|2879.86|2879.86|2879.86|2879.86|2879.86|2879.86|2879.86|2879.86|0
1639744960000|2021-12-17 12:42:40|2879.84|2879.84|2879.84|2879.84|2879.84|2879.84|2879.84|2879.84|0
1639744970000|2021-12-17 12:42:50|2880.13|2880.13|2879.98|2879.98|2880.13|2880.13|2879.98|2879.98|0
1639744980000|2021-12-17 12:43:00|2880.05|2880.05|2880.05|2880.05|2880.05|2880.05|2880.05|2880.05|0
1639744990000|2021-12-17 12:43:10|2880.19|2880.19|2880.19|2880.19|2880.19|2880.19|2880.19|2880.19|0
1639745000000|2021-12-17 12:43:20|2880.18|2880.18|2880.18|2880.18|2880.18|2880.18|2880.18|2880.18|0
1639745010000|2021-12-17 12:43:30|2880.29|2880.29|2880.21|2880.21|2880.36|2880.36|2880.21|2880.21|0
1639745030000|2021-12-17 12:43:50|2880.06|2880.06|2880.02|2880.02|2880.1|2880.1|2880.02|2880.02|0
1639745040000|2021-12-17 12:44:00|2879.95|2879.95|2879.79|2879.79|2879.95|2879.95|2879.79|2879.79|0
1639745050000|2021-12-17 12:44:10|2879.84|2879.84|2880.2|2880.2|2880.2|2880.2|2879.84|2879.84|0
1639745060000|2021-12-17 12:44:20|2880.4|2880.4|2880.4|2880.4|2880.4|2880.4|2880.4|2880.4|0
1639745070000|2021-12-17 12:44:30|2880.37|2880.37|2880.37|2880.37|2880.37|2880.37|2880.37|2880.37|0
1639745100000|2021-12-17 12:45:00|2880.24|2880.24|2879.89|2879.89|2880.24|2880.24|2879.89|2879.89|0
1639745110000|2021-12-17 12:45:10|2879.79|2879.79|2879.79|2879.79|2879.79|2879.79|2879.79|2879.79|0
1639745120000|2021-12-17 12:45:20|2879.92|2879.92|2879.74|2879.74|2879.99|2879.99|2879.74|2879.74|0
1639745140000|2021-12-17 12:45:40|2879.59|2879.59|2879.59|2879.59|2879.59|2879.59|2879.59|2879.59|0
1639745160000|2021-12-17 12:46:00|2879.44|2879.44|2879.15|2879.15|2879.44|2879.44|2879.15|2879.15|0
1639745180000|2021-12-17 12:46:20|2879|2879|2879.2|2879.2|2879.2|2879.2|2879|2879|0
1639745210000|2021-12-17 12:46:50|2879.26|2879.26|2879.39|2879.39|2879.39|2879.39|2879.26|2879.26|0
1639745220000|2021-12-17 12:47:00|2879.61|2879.61|2879.43|2879.43|2879.73|2879.73|2879.43|2879.43|0
1639745230000|2021-12-17 12:47:10|2879.37|2879.37|2877.66|2877.66|2879.37|2879.37|2877.66|2877.66|0
1639745240000|2021-12-17 12:47:20|2878.09|2878.09|2877.47|2877.47|2878.09|2878.09|2877.47|2877.47|0
1639745250000|2021-12-17 12:47:30|2877.62|2877.62|2877.02|2877.02|2877.62|2877.62|2877.02|2877.02|0
1639745260000|2021-12-17 12:47:40|2876.79|2876.79|2876.41|2876.41|2876.79|2876.79|2876.41|2876.41|0
1639745270000|2021-12-17 12:47:50|2876.7|2876.7|2876.8|2876.8|2876.9|2876.9|2876.7|2876.7|0
1639745280000|2021-12-17 12:48:00|2876.83|2876.83|2877.07|2877.07|2877.07|2877.07|2876.83|2876.83|0
1639745290000|2021-12-17 12:48:10|2877.37|2877.37|2877.37|2877.37|2877.37|2877.37|2877.37|2877.37|0
1639745310000|2021-12-17 12:48:30|2877.12|2877.12|2876.24|2876.24|2877.12|2877.12|2876.24|2876.24|0
1639745340000|2021-12-17 12:49:00|2875.94|2875.94|2875.94|2875.94|2875.94|2875.94|2875.94|2875.94|0
1639745350000|2021-12-17 12:49:10|2875.64|2875.64|2875.64|2875.64|2875.64|2875.64|2875.64|2875.64|0
1639745360000|2021-12-17 12:49:20|2875.58|2875.58|2875.77|2875.77|2875.77|2875.77|2875.58|2875.58|0
1639745370000|2021-12-17 12:49:30|2875.66|2875.66|2875.66|2875.66|2875.66|2875.66|2875.66|2875.66|0
1639745380000|2021-12-17 12:49:40|2875.44|2875.44|2875.62|2875.62|2875.67|2875.67|2875.44|2875.44|0
1639745390000|2021-12-17 12:49:50|2875.55|2875.55|2875.42|2875.42|2875.55|2875.55|2875.42|2875.42|0
1639745400000|2021-12-17 12:50:00|2875.49|2875.49|2875.5|2875.5|2875.57|2875.57|2875.37|2875.37|0
1639745420000|2021-12-17 12:50:20|2875.65|2875.65|2875.65|2875.65|2875.65|2875.65|2875.65|2875.65|0
1639745440000|2021-12-17 12:50:40|2875.52|2875.52|2875.52|2875.52|2875.52|2875.52|2875.48|2875.48|0
1639745450000|2021-12-17 12:50:50|2875.08|2875.08|2875.03|2875.03|2875.08|2875.08|2875.01|2875.01|0
1639745460000|2021-12-17 12:51:00|2875.32|2875.32|2875.3|2875.3|2875.36|2875.36|2875.16|2875.16|0
1639745470000|2021-12-17 12:51:10|2875.51|2875.51|2875.39|2875.39|2875.53|2875.53|2875.39|2875.39|0
1639745480000|2021-12-17 12:51:20|2875.25|2875.25|2875.04|2875.04|2875.25|2875.25|2875.04|2875.04|0
1639745490000|2021-12-17 12:51:30|2875.44|2875.44|2875.44|2875.44|2875.44|2875.44|2875.44|2875.44|0
1639745500000|2021-12-17 12:51:40|2875.46|2875.46|2875.46|2875.46|2875.46|2875.46|2875.39|2875.39|0
1639745510000|2021-12-17 12:51:50|2875.32|2875.32|2875.32|2875.32|2875.32|2875.32|2875.32|2875.32|0
1639745560000|2021-12-17 12:52:40|2875.45|2875.45|2875.45|2875.45|2875.45|2875.45|2875.45|2875.45|0
1639745570000|2021-12-17 12:52:50|2875.59|2875.59|2875.59|2875.59|2875.59|2875.59|2875.59|2875.59|0
1639745590000|2021-12-17 12:53:10|2875.69|2875.69|2875.69|2875.69|2875.69|2875.69|2875.69|2875.69|0
1639745600000|2021-12-17 12:53:20|2875.84|2875.84|2875.84|2875.84|2875.84|2875.84|2875.84|2875.84|0
1639745620000|2021-12-17 12:53:40|2875.55|2875.55|2875.55|2875.55|2875.55|2875.55|2875.55|2875.55|0
1639745640000|2021-12-17 12:54:00|2875.69|2875.69|2875.77|2875.77|2875.77|2875.77|2875.69|2875.69|0
1639745650000|2021-12-17 12:54:10|2875.7|2875.7|2875.59|2875.59|2875.7|2875.7|2875.48|2875.48|0
1639745670000|2021-12-17 12:54:30|2875.23|2875.23|2875.23|2875.23|2875.23|2875.23|2875.23|2875.23|0
1639745680000|2021-12-17 12:54:40|2875.3|2875.3|2875.3|2875.3|2875.3|2875.3|2875.3|2875.3|0
1639745690000|2021-12-17 12:54:50|2875.15|2875.15|2875.45|2875.45|2875.45|2875.45|2875.15|2875.15|0
1639745700000|2021-12-17 12:55:00|2875.55|2875.55|2875.55|2875.55|2875.55|2875.55|2875.55|2875.55|0
1639745710000|2021-12-17 12:55:10|2875.4|2875.4|2875.64|2875.64|2875.71|2875.71|2875.4|2875.4|0
1639745720000|2021-12-17 12:55:20|2875.74|2875.74|2875.55|2875.55|2875.74|2875.74|2875.55|2875.55|0
1639745750000|2021-12-17 12:55:50|2875.66|2875.66|2875.22|2875.22|2875.66|2875.66|2875.22|2875.22|0
1639745760000|2021-12-17 12:56:00|2874.97|2874.97|2875.12|2875.12|2875.12|2875.12|2874.97|2874.97|0
1639745780000|2021-12-17 12:56:20|2875.27|2875.27|2875.27|2875.27|2875.27|2875.27|2875.27|2875.27|0
1639745790000|2021-12-17 12:56:30|2875.13|2875.13|2875.12|2875.12|2875.13|2875.13|2874.99|2874.99|0
1639745800000|2021-12-17 12:56:40|2875.18|2875.18|2875.18|2875.18|2875.18|2875.18|2875.18|2875.18|0
1639745820000|2021-12-17 12:57:00|2875.07|2875.07|2875.07|2875.07|2875.07|2875.07|2875.07|2875.07|0
1639745850000|2021-12-17 12:57:30|2875|2875|2875.07|2875.07|2875.07|2875.07|2875|2875|0
1639745860000|2021-12-17 12:57:40|2874.87|2874.87|2874.63|2874.63|2874.87|2874.87|2874.63|2874.63|0
1639745890000|2021-12-17 12:58:10|2874.64|2874.64|2874.5|2874.5|2874.64|2874.64|2874.5|2874.5|0
1639745900000|2021-12-17 12:58:20|2874.46|2874.46|2874.46|2874.46|2874.46|2874.46|2874.46|2874.46|0
1639745920000|2021-12-17 12:58:40|2874.22|2874.22|2874.22|2874.22|2874.22|2874.22|2874.22|2874.22|0
1639745930000|2021-12-17 12:58:50|2874.28|2874.28|2874.17|2874.17|2874.28|2874.28|2874.17|2874.17|0
1639745940000|2021-12-17 12:59:00|2874.04|2874.04|2874.17|2874.17|2874.17|2874.17|2874.04|2874.04|0
1639745950000|2021-12-17 12:59:10|2874.27|2874.27|2873.01|2873.01|2874.27|2874.27|2873.01|2873.01|0
1639745960000|2021-12-17 12:59:20|2872.89|2872.89|2872.84|2872.84|2872.89|2872.89|2872.73|2872.73|0
1639745970000|2021-12-17 12:59:30|2872.73|2872.73|2872.44|2872.44|2872.73|2872.73|2872.44|2872.44|0
1639745980000|2021-12-17 12:59:40|2872.3|2872.3|2872.44|2872.44|2872.58|2872.58|2872.3|2872.3|0
1639745990000|2021-12-17 12:59:50|2872.24|2872.24|2872.44|2872.44|2872.44|2872.44|2872.24|2872.24|0
1639746000000|2021-12-17 13:00:00|2872.34|2872.34|2872.2|2872.2|2872.34|2872.34|2872.2|2872.2|0
1639746010000|2021-12-17 13:00:10|2872.32|2872.32|2872.32|2872.32|2872.32|2872.32|2872.32|2872.32|0
1639746020000|2021-12-17 13:00:20|2872.2|2872.2|2872.06|2872.06|2872.2|2872.2|2872.06|2872.06|0
1639746030000|2021-12-17 13:00:30|2871.98|2871.98|2871.98|2871.98|2872.02|2872.02|2871.95|2871.95|0
1639746040000|2021-12-17 13:00:40|2871.95|2871.95|2871.95|2871.95|2871.95|2871.95|2871.95|2871.95|0
1639746050000|2021-12-17 13:00:50|2872.38|2872.38|2872.03|2872.03|2872.38|2872.38|2872.03|2872.03|0
1639746070000|2021-12-17 13:01:10|2871.9|2871.9|2871.9|2871.9|2871.9|2871.9|2871.9|2871.9|0
1639746080000|2021-12-17 13:01:20|2871.85|2871.85|2871.85|2871.85|2871.85|2871.85|2871.85|2871.85|0
1639746100000|2021-12-17 13:01:40|2871.7|2871.7|2871.85|2871.85|2871.85|2871.85|2871.7|2871.7|0
1639746110000|2021-12-17 13:01:50|2872|2872|2872|2872|2872|2872|2872|2872|0
1639746120000|2021-12-17 13:02:00|2872.29|2872.29|2872.61|2872.61|2872.61|2872.61|2872.29|2872.29|0
1639746130000|2021-12-17 13:02:10|2872.46|2872.46|2872.23|2872.23|2872.46|2872.46|2872.09|2872.09|0
1639746150000|2021-12-17 13:02:30|2872.35|2872.35|2872.35|2872.35|2872.35|2872.35|2872.35|2872.35|0
1639746160000|2021-12-17 13:02:40|2872.38|2872.38|2872.53|2872.53|2872.53|2872.53|2872.38|2872.38|0
1639746170000|2021-12-17 13:02:50|2872.64|2872.64|2872.64|2872.64|2872.64|2872.64|2872.64|2872.64|0
1639746190000|2021-12-17 13:03:10|2872.7|2872.7|2872.7|2872.7|2872.7|2872.7|2872.7|2872.7|0
1639746200000|2021-12-17 13:03:20|2872.64|2872.64|2872.33|2872.33|2872.7|2872.7|2872.33|2872.33|0
1639746210000|2021-12-17 13:03:30|2872.21|2872.21|2872.46|2872.46|2872.46|2872.46|2872.21|2872.21|0
1639746220000|2021-12-17 13:03:40|2872.33|2872.33|2872.65|2872.65|2872.65|2872.65|2872.33|2872.33|0
1639746230000|2021-12-17 13:03:50|2872.4|2872.4|2872.4|2872.4|2872.4|2872.4|2872.4|2872.4|0
1639746250000|2021-12-17 13:04:10|2872.25|2872.25|2872.31|2872.31|2872.31|2872.31|2872.25|2872.25|0
1639746260000|2021-12-17 13:04:20|2872.37|2872.37|2872.37|2872.37|2872.37|2872.37|2872.37|2872.37|0
1639746270000|2021-12-17 13:04:30|2872.27|2872.27|2872.4|2872.4|2872.4|2872.4|2872.27|2872.27|0
1639746290000|2021-12-17 13:04:50|2872.55|2872.55|2872.3|2872.3|2872.55|2872.55|2872.3|2872.3|0
1639746300000|2021-12-17 13:05:00|2872.11|2872.11|2872.5|2872.5|2872.56|2872.56|2872.07|2872.07|0
1639746310000|2021-12-17 13:05:10|2872.54|2872.54|2872.54|2872.54|2872.54|2872.54|2872.54|2872.54|0
1639746320000|2021-12-17 13:05:20|2872.69|2872.69|2872.39|2872.39|2872.69|2872.69|2872.39|2872.39|0
1639746330000|2021-12-17 13:05:30|2872.19|2872.19|2872.19|2872.19|2872.19|2872.19|2872.19|2872.19|0
1639746340000|2021-12-17 13:05:40|2872.33|2872.33|2872.33|2872.33|2872.33|2872.33|2872.33|2872.33|0
1639746350000|2021-12-17 13:05:50|2872.39|2872.39|2872.39|2872.39|2872.39|2872.39|2872.39|2872.39|0
1639746360000|2021-12-17 13:06:00|2872.27|2872.27|2872.27|2872.27|2872.27|2872.27|2872.27|2872.27|0
1639746370000|2021-12-17 13:06:10|2872.33|2872.33|2872.47|2872.47|2872.47|2872.47|2872.33|2872.33|0
1639746380000|2021-12-17 13:06:20|2872.33|2872.33|2872.61|2872.61|2872.61|2872.61|2872.33|2872.33|0
1639746390000|2021-12-17 13:06:30|2872.18|2872.18|2872.04|2872.04|2872.18|2872.18|2872.04|2872.04|0
1639746410000|2021-12-17 13:06:50|2872.16|2872.16|2872.29|2872.29|2872.29|2872.29|2872.16|2872.16|0
1639746420000|2021-12-17 13:07:00|2872.09|2872.09|2871.96|2871.96|2872.09|2872.09|2871.96|2871.96|0
1639746430000|2021-12-17 13:07:10|2871.84|2871.84|2871.9|2871.9|2871.9|2871.9|2871.84|2871.84|0
1639746440000|2021-12-17 13:07:20|2871.96|2871.96|2872.08|2872.08|2872.15|2872.15|2871.88|2871.88|0
1639746450000|2021-12-17 13:07:30|2871.97|2871.97|2871.48|2871.48|2871.97|2871.97|2871.48|2871.48|0
1639746460000|2021-12-17 13:07:40|2871.77|2871.77|2871.4|2871.4|2871.77|2871.77|2871.28|2871.28|0
1639746470000|2021-12-17 13:07:50|2871.39|2871.39|2871.32|2871.32|2871.39|2871.39|2871.32|2871.32|0
1639746480000|2021-12-17 13:08:00|2871.31|2871.31|2871.3|2871.3|2871.31|2871.31|2871.3|2871.3|0
1639746500000|2021-12-17 13:08:20|2870.93|2870.93|2870.37|2870.37|2870.93|2870.93|2870.37|2870.37|0
1639746520000|2021-12-17 13:08:40|2870.17|2870.17|2868.93|2868.93|2870.17|2870.17|2868.93|2868.93|0
1639746530000|2021-12-17 13:08:50|2868.64|2868.64|2868.28|2868.28|2868.64|2868.64|2868.28|2868.28|0
1639746540000|2021-12-17 13:09:00|2868.2|2868.2|2868.2|2868.2|2868.2|2868.2|2868.2|2868.2|0
1639746550000|2021-12-17 13:09:10|2867.9|2867.9|2867.9|2867.9|2867.9|2867.9|2867.9|2867.9|0
1639746590000|2021-12-17 13:09:50|2868.03|2868.03|2868.84|2868.84|2868.84|2868.84|2867.95|2867.95|0
1639746600000|2021-12-17 13:10:00|2868.74|2868.74|2868.84|2868.84|2868.84|2868.84|2868.74|2868.74|0
1639746610000|2021-12-17 13:10:10|2868.74|2868.74|2868.78|2868.78|2868.78|2868.78|2868.74|2868.74|0
1639746620000|2021-12-17 13:10:20|2868.65|2868.65|2868.71|2868.71|2868.71|2868.71|2868.65|2868.65|0
1639746630000|2021-12-17 13:10:30|2868.64|2868.64|2868.64|2868.64|2868.64|2868.64|2868.64|2868.64|0
1639746650000|2021-12-17 13:10:50|2868.71|2868.71|2868.71|2868.71|2868.71|2868.71|2868.71|2868.71|0
1639746660000|2021-12-17 13:11:00|2868.67|2868.67|2869.69|2869.69|2869.69|2869.69|2868.67|2868.67|0
1639746670000|2021-12-17 13:11:10|2869.89|2869.89|2870.35|2870.35|2870.35|2870.35|2869.89|2869.89|0
1639746710000|2021-12-17 13:11:50|2870.37|2870.37|2870.42|2870.42|2870.42|2870.42|2870.37|2870.37|0
1639746720000|2021-12-17 13:12:00|2870.57|2870.57|2870.57|2870.57|2870.57|2870.57|2870.57|2870.57|0
1639746730000|2021-12-17 13:12:10|2870.64|2870.64|2870.64|2870.64|2870.64|2870.64|2870.64|2870.64|0
1639746740000|2021-12-17 13:12:20|2870.7|2870.7|2870.98|2870.98|2870.98|2870.98|2870.7|2870.7|0
1639746750000|2021-12-17 13:12:30|2871.13|2871.13|2871.13|2871.13|2871.13|2871.13|2871.13|2871.13|0
1639746770000|2021-12-17 13:12:50|2871|2871|2871.13|2871.13|2871.13|2871.13|2871|2871|0
1639746780000|2021-12-17 13:13:00|2871.03|2871.03|2871.04|2871.04|2871.04|2871.04|2871.03|2871.03|0
1639746800000|2021-12-17 13:13:20|2871.1|2871.1|2871.22|2871.22|2871.22|2871.22|2871.1|2871.1|0
1639746810000|2021-12-17 13:13:30|2871.12|2871.12|2871.26|2871.26|2871.26|2871.26|2871.12|2871.12|0
1639746820000|2021-12-17 13:13:40|2871.38|2871.38|2871.74|2871.74|2871.74|2871.74|2871.38|2871.38|0
1639746830000|2021-12-17 13:13:50|2871.85|2871.85|2871.85|2871.85|2871.85|2871.85|2871.85|2871.85|0
1639746840000|2021-12-17 13:14:00|2872|2872|2871.97|2871.97|2872|2872|2871.94|2871.94|0
1639746850000|2021-12-17 13:14:10|2872.12|2872.12|2872.23|2872.23|2872.23|2872.23|2872.12|2872.12|0
1639746870000|2021-12-17 13:14:30|2872.19|2872.19|2872.19|2872.19|2872.19|2872.19|2872.19|2872.19|0
1639746880000|2021-12-17 13:14:40|2872.25|2872.25|2872.25|2872.25|2872.25|2872.25|2872.12|2872.12|0
1639746890000|2021-12-17 13:14:50|2872.18|2872.18|2872.43|2872.43|2872.43|2872.43|2872.18|2872.18|0
1639746900000|2021-12-17 13:15:00|2872.58|2872.58|2872.58|2872.58|2872.58|2872.58|2872.58|2872.58|0
1639746920000|2021-12-17 13:15:20|2872.69|2872.69|2872.69|2872.69|2872.69|2872.69|2872.69|2872.69|0
1639746930000|2021-12-17 13:15:30|2872.65|2872.65|2872.65|2872.65|2872.65|2872.65|2872.65|2872.65|0
1639746970000|2021-12-17 13:16:10|2872.75|2872.75|2872.75|2872.75|2872.75|2872.75|2872.75|2872.75|0
1639746980000|2021-12-17 13:16:20|2872.63|2872.63|2872.63|2872.63|2872.63|2872.63|2872.63|2872.63|0
1639747010000|2021-12-17 13:16:50|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|0
1639747030000|2021-12-17 13:17:10|2872.71|2872.71|2872.56|2872.56|2872.71|2872.71|2872.56|2872.56|0
1639747040000|2021-12-17 13:17:20|2872.63|2872.63|2872.77|2872.77|2872.77|2872.77|2872.63|2872.63|0
1639747050000|2021-12-17 13:17:30|2872.7|2872.7|2872.77|2872.77|2872.77|2872.77|2872.7|2872.7|0
1639747060000|2021-12-17 13:17:40|2873.01|2873.01|2873.12|2873.12|2873.12|2873.12|2873.01|2873.01|0
1639747070000|2021-12-17 13:17:50|2873.14|2873.14|2873.55|2873.55|2873.55|2873.55|2873.12|2873.12|0
1639747080000|2021-12-17 13:18:00|2873.61|2873.61|2873.96|2873.96|2874.06|2874.06|2873.61|2873.61|0
1639747090000|2021-12-17 13:18:10|2874.02|2874.02|2874.02|2874.02|2874.02|2874.02|2874.02|2874.02|0
1639747100000|2021-12-17 13:18:20|2873.81|2873.81|2873.85|2873.85|2873.92|2873.92|2873.81|2873.81|0
1639747110000|2021-12-17 13:18:30|2873.96|2873.96|2873.96|2873.96|2873.96|2873.96|2873.96|2873.96|0
1639747120000|2021-12-17 13:18:40|2873.47|2873.47|2873.21|2873.21|2873.47|2873.47|2873.21|2873.21|0
1639747130000|2021-12-17 13:18:50|2873.26|2873.26|2873.26|2873.26|2873.26|2873.26|2873.26|2873.26|0
1639747140000|2021-12-17 13:19:00|2873.4|2873.4|2872.62|2872.62|2873.4|2873.4|2872.56|2872.56|0
1639747150000|2021-12-17 13:19:10|2872.56|2872.56|2872.62|2872.62|2872.62|2872.62|2872.56|2872.56|0
1639747160000|2021-12-17 13:19:20|2872.77|2872.77|2872.77|2872.77|2872.77|2872.77|2872.77|2872.77|0
1639747170000|2021-12-17 13:19:30|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|0
1639747180000|2021-12-17 13:19:40|2872.7|2872.7|2872.7|2872.7|2872.7|2872.7|2872.7|2872.7|0
1639747200000|2021-12-17 13:20:00|2872.55|2872.55|2872.2|2872.2|2872.55|2872.55|2872.2|2872.2|0
1639747220000|2021-12-17 13:20:20|2871.94|2871.94|2871.94|2871.94|2871.94|2871.94|2871.94|2871.94|0
1639747250000|2021-12-17 13:20:50|2872.08|2872.08|2872.01|2872.01|2872.08|2872.08|2871.94|2871.94|0
1639747260000|2021-12-17 13:21:00|2871.97|2871.97|2871.61|2871.61|2871.97|2871.97|2871.61|2871.61|0
1639747270000|2021-12-17 13:21:10|2871.76|2871.76|2871.4|2871.4|2871.76|2871.76|2871.29|2871.29|0
1639747280000|2021-12-17 13:21:20|2871.26|2871.26|2870.72|2870.72|2871.26|2871.26|2870.72|2870.72|0
1639747290000|2021-12-17 13:21:30|2870.64|2870.64|2870.28|2870.28|2870.64|2870.64|2870.28|2870.28|0
1639747300000|2021-12-17 13:21:40|2870.22|2870.22|2870.22|2870.22|2870.22|2870.22|2870.22|2870.22|0
1639747330000|2021-12-17 13:22:10|2870.15|2870.15|2870.17|2870.17|2870.17|2870.17|2870.15|2870.15|0
1639747340000|2021-12-17 13:22:20|2870.23|2870.23|2870.16|2870.16|2870.28|2870.28|2870.16|2870.16|0
1639747350000|2021-12-17 13:22:30|2870.23|2870.23|2870.23|2870.23|2870.23|2870.23|2870.23|2870.23|0
1639747360000|2021-12-17 13:22:40|2870.17|2870.17|2870.31|2870.31|2870.31|2870.31|2870.17|2870.17|0
1639747390000|2021-12-17 13:23:10|2870.59|2870.59|2870.56|2870.56|2870.59|2870.59|2870.56|2870.56|0
1639747400000|2021-12-17 13:23:20|2870.61|2870.61|2870.68|2870.68|2870.68|2870.68|2870.61|2870.61|0
1639747410000|2021-12-17 13:23:30|2870.62|2870.62|2870.55|2870.55|2870.62|2870.62|2870.55|2870.55|0
1639747450000|2021-12-17 13:24:10|2870.7|2870.7|2870.9|2870.9|2870.9|2870.9|2870.7|2870.7|0
1639747460000|2021-12-17 13:24:20|2871.03|2871.03|2871.23|2871.23|2871.23|2871.23|2871.03|2871.03|0
1639747470000|2021-12-17 13:24:30|2871.38|2871.38|2871.38|2871.38|2871.38|2871.38|2871.38|2871.38|0
1639747480000|2021-12-17 13:24:40|2871.49|2871.49|2871.36|2871.36|2871.49|2871.49|2871.36|2871.36|0
1639747500000|2021-12-17 13:25:00|2871.48|2871.48|2871.48|2871.48|2871.48|2871.48|2871.48|2871.48|0
1639747510000|2021-12-17 13:25:10|2871.62|2871.62|2873.14|2873.14|2873.14|2873.14|2871.62|2871.62|0
1639747520000|2021-12-17 13:25:20|2873.2|2873.2|2873.31|2873.31|2873.31|2873.31|2873.2|2873.2|0
1639747530000|2021-12-17 13:25:30|2873.18|2873.18|2873.18|2873.18|2873.18|2873.18|2873.18|2873.18|0
1639747550000|2021-12-17 13:25:50|2873.4|2873.4|2873.4|2873.4|2873.4|2873.4|2873.4|2873.4|0
1639747560000|2021-12-17 13:26:00|2873.51|2873.51|2873.95|2873.95|2874.06|2874.06|2873.51|2873.51|0
1639747580000|2021-12-17 13:26:20|2873.75|2873.75|2873.88|2873.88|2873.88|2873.88|2873.75|2873.75|0
1639747600000|2021-12-17 13:26:40|2874|2874|2873.99|2873.99|2874.13|2874.13|2873.99|2873.99|0
1639747620000|2021-12-17 13:27:00|2873.88|2873.88|2873.59|2873.59|2873.88|2873.88|2873.59|2873.59|0
1639747630000|2021-12-17 13:27:10|2873.73|2873.73|2873.6|2873.6|2873.73|2873.73|2873.6|2873.6|0
1639747640000|2021-12-17 13:27:20|2873.49|2873.49|2873.19|2873.19|2873.49|2873.49|2873.19|2873.19|0
1639747650000|2021-12-17 13:27:30|2872.99|2872.99|2872.99|2872.99|2872.99|2872.99|2872.99|2872.99|0
1639747660000|2021-12-17 13:27:40|2872.94|2872.94|2872.15|2872.15|2872.94|2872.94|2872.15|2872.15|0
1639747690000|2021-12-17 13:28:10|2871.89|2871.89|2871.89|2871.89|2871.89|2871.89|2871.89|2871.89|0
1639747720000|2021-12-17 13:28:40|2872.18|2872.18|2872.18|2872.18|2872.18|2872.18|2872.18|2872.18|0
1639747760000|2021-12-17 13:29:20|2872.22|2872.22|2872.14|2872.14|2872.22|2872.22|2871.88|2871.88|0
1639747770000|2021-12-17 13:29:30|2872.34|2872.34|2872.68|2872.68|2872.68|2872.68|2872.34|2872.34|0
1639747780000|2021-12-17 13:29:40|2872.69|2872.69|2872.69|2872.69|2872.69|2872.69|2872.69|2872.69|0
1639747790000|2021-12-17 13:29:50|2872.55|2872.55|2872.55|2872.55|2872.55|2872.55|2872.55|2872.55|0
1639747800000|2021-12-17 13:30:00|2872.34|2872.34|2872.34|2872.34|2872.34|2872.34|2872.34|2872.34|0
1639747820000|2021-12-17 13:30:20|2872.47|2872.47|2872.62|2872.62|2872.62|2872.62|2872.47|2872.47|0
1639747840000|2021-12-17 13:30:40|2872.63|2872.63|2872.63|2872.63|2872.63|2872.63|2872.63|2872.63|0
1639747860000|2021-12-17 13:31:00|2872.7|2872.7|2872.7|2872.7|2872.7|2872.7|2872.7|2872.7|0
1639747880000|2021-12-17 13:31:20|2872.64|2872.64|2872.16|2872.16|2872.64|2872.64|2871.96|2871.96|0
1639747890000|2021-12-17 13:31:30|2872.29|2872.29|2872.29|2872.29|2872.29|2872.29|2872.29|2872.29|0
1639747940000|2021-12-17 13:32:20|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|0
1639747950000|2021-12-17 13:32:30|2872.25|2872.25|2872.25|2872.25|2872.25|2872.25|2872.25|2872.25|0
1639747970000|2021-12-17 13:32:50|2872.35|2872.35|2872.35|2872.35|2872.35|2872.35|2872.35|2872.35|0
1639748000000|2021-12-17 13:33:20|2872.29|2872.29|2872.39|2872.39|2872.39|2872.39|2872.29|2872.29|0
1639748010000|2021-12-17 13:33:30|2872.41|2872.41|2872.41|2872.41|2872.41|2872.41|2872.41|2872.41|0
1639748040000|2021-12-17 13:34:00|2872.43|2872.43|2872.54|2872.54|2872.54|2872.54|2872.43|2872.43|0
1639748050000|2021-12-17 13:34:10|2872.41|2872.41|2872.41|2872.41|2872.41|2872.41|2872.41|2872.41|0
1639748060000|2021-12-17 13:34:20|2872.34|2872.34|2872.28|2872.28|2872.34|2872.34|2872.28|2872.28|0
1639748090000|2021-12-17 13:34:50|2872.13|2872.13|2872.28|2872.28|2872.28|2872.28|2872.13|2872.13|0
1639748100000|2021-12-17 13:35:00|2872.57|2872.57|2872.57|2872.57|2872.57|2872.57|2872.57|2872.57|0
1639748110000|2021-12-17 13:35:10|2872.82|2872.82|2872.82|2872.82|2872.82|2872.82|2872.82|2872.82|0
1639748120000|2021-12-17 13:35:20|2873.25|2873.25|2873.52|2873.52|2873.52|2873.52|2873.25|2873.25|0
1639748130000|2021-12-17 13:35:30|2873.56|2873.56|2873.56|2873.56|2873.56|2873.56|2873.56|2873.56|0
1639748140000|2021-12-17 13:35:40|2873.62|2873.62|2873.89|2873.89|2873.89|2873.89|2873.62|2873.62|0
1639748150000|2021-12-17 13:35:50|2873.82|2873.82|2873.82|2873.82|2873.82|2873.82|2873.82|2873.82|0
1639748160000|2021-12-17 13:36:00|2873.86|2873.86|2875.08|2875.08|2875.08|2875.08|2873.86|2873.86|0
1639748170000|2021-12-17 13:36:10|2875.13|2875.13|2875.13|2875.13|2875.13|2875.13|2875.13|2875.13|0
1639748180000|2021-12-17 13:36:20|2875.08|2875.08|2874.42|2874.42|2875.14|2875.14|2874.42|2874.42|0
1639748190000|2021-12-17 13:36:30|2874.31|2874.31|2874.19|2874.19|2874.31|2874.31|2874.19|2874.19|0
1639748200000|2021-12-17 13:36:40|2874.13|2874.13|2874.13|2874.13|2874.13|2874.13|2874.13|2874.13|0
1639748220000|2021-12-17 13:37:00|2874.01|2874.01|2874.01|2874.01|2874.01|2874.01|2874.01|2874.01|0
1639748240000|2021-12-17 13:37:20|2873.96|2873.96|2873.96|2873.96|2873.96|2873.96|2873.96|2873.96|0
1639748250000|2021-12-17 13:37:30|2873.66|2873.66|2873.66|2873.66|2873.66|2873.66|2873.66|2873.66|0
1639748260000|2021-12-17 13:37:40|2873.54|2873.54|2873.47|2873.47|2873.54|2873.54|2873.41|2873.41|0
1639748270000|2021-12-17 13:37:50|2873.62|2873.62|2873.62|2873.62|2873.62|2873.62|2873.62|2873.62|0
1639748280000|2021-12-17 13:38:00|2873.58|2873.58|2873.58|2873.58|2873.58|2873.58|2873.58|2873.58|0
1639748310000|2021-12-17 13:38:30|2873.33|2873.33|2873.23|2873.23|2873.33|2873.33|2873.23|2873.23|0
1639748320000|2021-12-17 13:38:40|2873.29|2873.29|2873.19|2873.19|2873.29|2873.29|2873.19|2873.19|0
1639748340000|2021-12-17 13:39:00|2873.34|2873.34|2873.34|2873.34|2873.34|2873.34|2873.34|2873.34|0
1639748350000|2021-12-17 13:39:10|2873.35|2873.35|2873.35|2873.35|2873.35|2873.35|2873.35|2873.35|0
1639748370000|2021-12-17 13:39:30|2873.29|2873.29|2873.29|2873.29|2873.29|2873.29|2873.29|2873.29|0
1639748410000|2021-12-17 13:40:10|2873.24|2873.24|2873.24|2873.24|2873.24|2873.24|2873.24|2873.24|0
1639748420000|2021-12-17 13:40:20|2873.36|2873.36|2873.33|2873.33|2873.39|2873.39|2873.33|2873.33|0
1639748430000|2021-12-17 13:40:30|2873.36|2873.36|2873.63|2873.63|2873.63|2873.63|2873.3|2873.3|0
1639748440000|2021-12-17 13:40:40|2873.74|2873.74|2873.74|2873.74|2873.74|2873.74|2873.74|2873.74|0
1639748450000|2021-12-17 13:40:50|2873.72|2873.72|2873.59|2873.59|2873.72|2873.72|2873.59|2873.59|0
1639748460000|2021-12-17 13:41:00|2873.66|2873.66|2873.55|2873.55|2873.66|2873.66|2873.55|2873.55|0
1639748470000|2021-12-17 13:41:10|2873.4|2873.4|2873.4|2873.4|2873.4|2873.4|2873.4|2873.4|0
1639748500000|2021-12-17 13:41:40|2873.47|2873.47|2872.91|2872.91|2873.47|2873.47|2872.91|2872.91|0
1639748510000|2021-12-17 13:41:50|2872.97|2872.97|2873.04|2873.04|2873.04|2873.04|2872.97|2872.97|0
1639748520000|2021-12-17 13:42:00|2872.98|2872.98|2872.98|2872.98|2872.98|2872.98|2872.98|2872.98|0
1639748530000|2021-12-17 13:42:10|2872.97|2872.97|2872.92|2872.92|2872.97|2872.97|2872.86|2872.86|0
1639748540000|2021-12-17 13:42:20|2872.86|2872.86|2872.92|2872.92|2872.92|2872.92|2872.86|2872.86|0
1639748560000|2021-12-17 13:42:40|2872.99|2872.99|2873.05|2873.05|2873.05|2873.05|2872.99|2872.99|0
1639748570000|2021-12-17 13:42:50|2873.12|2873.12|2873.19|2873.19|2873.19|2873.19|2873.12|2873.12|0
1639748580000|2021-12-17 13:43:00|2873.25|2873.25|2873.46|2873.46|2873.46|2873.46|2873.25|2873.25|0
1639748590000|2021-12-17 13:43:10|2873.61|2873.61|2873.41|2873.41|2873.61|2873.61|2873.41|2873.41|0
1639748600000|2021-12-17 13:43:20|2873.28|2873.28|2873.28|2873.28|2873.28|2873.28|2873.28|2873.28|0
1639748610000|2021-12-17 13:43:30|2873.21|2873.21|2873.21|2873.21|2873.21|2873.21|2873.21|2873.21|0
1639748620000|2021-12-17 13:43:40|2873.27|2873.27|2873.42|2873.42|2873.42|2873.42|2873.27|2873.27|0
1639748640000|2021-12-17 13:44:00|2873.36|2873.36|2873.43|2873.43|2873.56|2873.56|2873.36|2873.36|0
1639748660000|2021-12-17 13:44:20|2873.3|2873.3|2873.24|2873.24|2873.3|2873.3|2873.24|2873.24|0
1639748670000|2021-12-17 13:44:30|2872.94|2872.94|2873.22|2873.22|2873.22|2873.22|2872.94|2872.94|0
1639748680000|2021-12-17 13:44:40|2873.16|2873.16|2873.16|2873.16|2873.16|2873.16|2873.16|2873.16|0
1639748690000|2021-12-17 13:44:50|2873.22|2873.22|2873.16|2873.16|2873.29|2873.29|2873.16|2873.16|0
1639748700000|2021-12-17 13:45:00|2873.22|2873.22|2873.07|2873.07|2873.22|2873.22|2873.07|2873.07|0
1639748720000|2021-12-17 13:45:20|2873.2|2873.2|2873.2|2873.2|2873.2|2873.2|2873.2|2873.2|0
1639748730000|2021-12-17 13:45:30|2873.33|2873.33|2873.38|2873.38|2873.38|2873.38|2873.27|2873.27|0
1639748740000|2021-12-17 13:45:40|2873.32|2873.32|2873.25|2873.25|2873.32|2873.32|2873.25|2873.25|0
1639748760000|2021-12-17 13:46:00|2873.18|2873.18|2873.18|2873.18|2873.18|2873.18|2873.18|2873.18|0
1639748780000|2021-12-17 13:46:20|2873.11|2873.11|2873.11|2873.11|2873.11|2873.11|2873.11|2873.11|0
1639748810000|2021-12-17 13:46:50|2872.82|2872.82|2872.36|2872.36|2872.82|2872.82|2872.36|2872.36|0
1639748820000|2021-12-17 13:47:00|2872.47|2872.47|2872.76|2872.76|2872.76|2872.76|2872.47|2872.47|0
1639748840000|2021-12-17 13:47:20|2872.65|2872.65|2872.54|2872.54|2872.65|2872.65|2872.54|2872.54|0
1639748850000|2021-12-17 13:47:30|2872.6|2872.6|2872.6|2872.6|2872.6|2872.6|2872.6|2872.6|0
1639748860000|2021-12-17 13:47:40|2873.02|2873.02|2873.02|2873.02|2873.02|2873.02|2873.02|2873.02|0
1639748870000|2021-12-17 13:47:50|2873.14|2873.14|2873.38|2873.38|2873.38|2873.38|2873.14|2873.14|0
1639748880000|2021-12-17 13:48:00|2873.53|2873.53|2873.53|2873.53|2873.53|2873.53|2873.53|2873.53|0
1639748890000|2021-12-17 13:48:10|2873.63|2873.63|2873.53|2873.53|2873.63|2873.63|2873.53|2873.53|0
1639748900000|2021-12-17 13:48:20|2873.46|2873.46|2873.46|2873.46|2873.46|2873.46|2873.46|2873.46|0
1639748910000|2021-12-17 13:48:30|2873.53|2873.53|2873.23|2873.23|2873.53|2873.53|2873.23|2873.23|0
1639748930000|2021-12-17 13:48:50|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|0
1639748950000|2021-12-17 13:49:10|2873.47|2873.47|2873.83|2873.83|2873.83|2873.83|2873.47|2873.47|0
1639748960000|2021-12-17 13:49:20|2873.97|2873.97|2873.97|2873.97|2873.97|2873.97|2873.97|2873.97|0
1639748970000|2021-12-17 13:49:30|2874.22|2874.22|2874.27|2874.27|2874.27|2874.27|2874.22|2874.22|0
1639748980000|2021-12-17 13:49:40|2874.52|2874.52|2874.64|2874.64|2874.64|2874.64|2874.4|2874.4|0
1639749000000|2021-12-17 13:50:00|2874.76|2874.76|2874.76|2874.76|2874.76|2874.76|2874.64|2874.64|0
1639749010000|2021-12-17 13:50:10|2874.83|2874.83|2874.76|2874.76|2874.83|2874.83|2874.76|2874.76|0
1639749020000|2021-12-17 13:50:20|2874.83|2874.83|2875.15|2875.15|2875.15|2875.15|2874.83|2874.83|0
1639749050000|2021-12-17 13:50:50|2875.27|2875.27|2875.27|2875.27|2875.27|2875.27|2875.08|2875.08|0
1639749060000|2021-12-17 13:51:00|2875.25|2875.25|2874.54|2874.54|2875.25|2875.25|2874.35|2874.35|0
1639749070000|2021-12-17 13:51:10|2874.53|2874.53|2874.54|2874.54|2874.54|2874.54|2874.53|2874.53|0
1639749080000|2021-12-17 13:51:20|2874.66|2874.66|2874.66|2874.66|2874.66|2874.66|2874.66|2874.66|0
1639749100000|2021-12-17 13:51:40|2874.7|2874.7|2874.7|2874.7|2874.7|2874.7|2874.7|2874.7|0
1639749120000|2021-12-17 13:52:00|2874.59|2874.59|2874.59|2874.59|2874.71|2874.71|2874.46|2874.46|0
1639749130000|2021-12-17 13:52:10|2874.83|2874.83|2874.71|2874.71|2874.83|2874.83|2874.71|2874.71|0
1639749140000|2021-12-17 13:52:20|2874.59|2874.59|2874.29|2874.29|2874.59|2874.59|2874.29|2874.29|0
1639749150000|2021-12-17 13:52:30|2874.07|2874.07|2873.96|2873.96|2874.07|2874.07|2873.95|2873.95|0
1639749160000|2021-12-17 13:52:40|2873.72|2873.72|2873.71|2873.71|2873.83|2873.83|2873.71|2873.71|0
1639749170000|2021-12-17 13:52:50|2873.83|2873.83|2873.93|2873.93|2873.93|2873.93|2873.68|2873.68|0
1639749180000|2021-12-17 13:53:00|2873.73|2873.73|2873.91|2873.91|2873.91|2873.91|2873.73|2873.73|0
1639749200000|2021-12-17 13:53:20|2874.02|2874.02|2873.79|2873.79|2874.22|2874.22|2873.79|2873.79|0
1639749210000|2021-12-17 13:53:30|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|0
1639749220000|2021-12-17 13:53:40|2873.91|2873.91|2873.91|2873.91|2873.91|2873.91|2873.91|2873.91|0
1639749230000|2021-12-17 13:53:50|2874.03|2874.03|2874.42|2874.42|2874.42|2874.42|2874.03|2874.03|0
1639749240000|2021-12-17 13:54:00|2874.18|2874.18|2873.4|2873.4|2874.36|2874.36|2873.4|2873.4|0
1639749250000|2021-12-17 13:54:10|2873.53|2873.53|2873.77|2873.77|2873.77|2873.77|2873.53|2873.53|0
1639749260000|2021-12-17 13:54:20|2873.54|2873.54|2873.4|2873.4|2873.54|2873.54|2873.16|2873.16|0
1639749270000|2021-12-17 13:54:30|2873.53|2873.53|2873.53|2873.53|2873.53|2873.53|2873.53|2873.53|0
1639749280000|2021-12-17 13:54:40|2873.52|2873.52|2873.41|2873.41|2873.52|2873.52|2873.41|2873.41|0
1639749290000|2021-12-17 13:54:50|2873.16|2873.16|2873.28|2873.28|2873.41|2873.41|2873.16|2873.16|0
1639749300000|2021-12-17 13:55:00|2873.18|2873.18|2873|2873|2873.18|2873.18|2872.7|2872.7|0
1639749310000|2021-12-17 13:55:10|2873.11|2873.11|2873.18|2873.18|2873.18|2873.18|2873.11|2873.11|0
1639749320000|2021-12-17 13:55:20|2873.22|2873.22|2872.61|2872.61|2873.22|2873.22|2872.61|2872.61|0
1639749340000|2021-12-17 13:55:40|2872.66|2872.66|2871.97|2871.97|2872.66|2872.66|2871.97|2871.97|0
1639749350000|2021-12-17 13:55:50|2872.12|2872.12|2872.12|2872.12|2872.12|2872.12|2872.12|2872.12|0
1639749360000|2021-12-17 13:56:00|2872.26|2872.26|2871.78|2871.78|2872.4|2872.4|2871.78|2871.78|0
1639749410000|2021-12-17 13:56:50|2871.92|2871.92|2871.71|2871.71|2871.92|2871.92|2871.71|2871.71|0
1639749420000|2021-12-17 13:57:00|2871.78|2871.78|2871.55|2871.55|2871.78|2871.78|2871.52|2871.52|0
1639749430000|2021-12-17 13:57:10|2871.66|2871.66|2871.66|2871.66|2871.66|2871.66|2871.66|2871.66|0
1639749450000|2021-12-17 13:57:30|2871.8|2871.8|2871.52|2871.52|2871.8|2871.8|2871.52|2871.52|0
1639749460000|2021-12-17 13:57:40|2871.64|2871.64|2871.4|2871.4|2871.64|2871.64|2871.4|2871.4|0
1639749470000|2021-12-17 13:57:50|2871.51|2871.51|2871.95|2871.95|2871.95|2871.95|2871.51|2871.51|0
1639749480000|2021-12-17 13:58:00|2871.89|2871.89|2872.1|2872.1|2872.1|2872.1|2871.89|2871.89|0
1639749490000|2021-12-17 13:58:10|2872.17|2872.17|2872.32|2872.32|2872.32|2872.32|2872.17|2872.17|0
1639749500000|2021-12-17 13:58:20|2872.42|2872.42|2872.42|2872.42|2872.42|2872.42|2872.42|2872.42|0
1639749510000|2021-12-17 13:58:30|2872.35|2872.35|2872.33|2872.33|2872.35|2872.35|2872.33|2872.33|0
1639749520000|2021-12-17 13:58:40|2872.26|2872.26|2872.26|2872.26|2872.26|2872.26|2872.26|2872.26|0
1639749530000|2021-12-17 13:58:50|2872.32|2872.32|2872.24|2872.24|2872.32|2872.32|2872.12|2872.12|0
1639749560000|2021-12-17 13:59:20|2872.17|2872.17|2872.17|2872.17|2872.17|2872.17|2872.17|2872.17|0
1639749570000|2021-12-17 13:59:30|2872.29|2872.29|2872.33|2872.33|2872.43|2872.43|2872.29|2872.29|0
1639749590000|2021-12-17 13:59:50|2872.4|2872.4|2872.4|2872.4|2872.4|2872.4|2872.4|2872.4|0
1639749600000|2021-12-17 14:00:00|2872.43|2872.43|2873.83|2873.83|2873.83|2873.83|2872.43|2872.43|0
1639749610000|2021-12-17 14:00:10|2873.81|2873.81|2873.68|2873.68|2873.81|2873.81|2873.68|2873.68|0
1639749620000|2021-12-17 14:00:20|2873.75|2873.75|2873.75|2873.75|2873.75|2873.75|2873.75|2873.75|0
1639749630000|2021-12-17 14:00:30|2873.71|2873.71|2873.71|2873.71|2873.71|2873.71|2873.71|2873.71|0
1639749650000|2021-12-17 14:00:50|2873.68|2873.68|2873.68|2873.68|2873.68|2873.68|2873.68|2873.68|0
1639749670000|2021-12-17 14:01:10|2873.6|2873.6|2873.33|2873.33|2873.6|2873.6|2873.33|2873.33|0
1639749680000|2021-12-17 14:01:20|2873.26|2873.26|2873.33|2873.33|2873.33|2873.33|2873.26|2873.26|0
1639749720000|2021-12-17 14:02:00|2873.26|2873.26|2873.26|2873.26|2873.26|2873.26|2873.26|2873.26|0
1639749730000|2021-12-17 14:02:10|2873.41|2873.41|2873.63|2873.63|2873.63|2873.63|2873.41|2873.41|0
1639749740000|2021-12-17 14:02:20|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|0
1639749760000|2021-12-17 14:02:40|2873.62|2873.62|2873.62|2873.62|2873.62|2873.62|2873.62|2873.62|0
1639749770000|2021-12-17 14:02:50|2873.47|2873.47|2872.95|2872.95|2873.54|2873.54|2872.94|2872.94|0
1639749780000|2021-12-17 14:03:00|2872.85|2872.85|2872.85|2872.85|2872.85|2872.85|2872.85|2872.85|0
1639749790000|2021-12-17 14:03:10|2872.71|2872.71|2873.14|2873.14|2873.14|2873.14|2872.71|2872.71|0
1639749800000|2021-12-17 14:03:20|2872.85|2872.85|2872.85|2872.85|2872.85|2872.85|2872.85|2872.85|0
1639749810000|2021-12-17 14:03:30|2872.92|2872.92|2872.92|2872.92|2872.92|2872.92|2872.92|2872.92|0
1639749820000|2021-12-17 14:03:40|2872.87|2872.87|2873.16|2873.16|2873.16|2873.16|2872.87|2872.87|0
1639749840000|2021-12-17 14:04:00|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|0
1639749850000|2021-12-17 14:04:10|2873.07|2873.07|2872.61|2872.61|2873.07|2873.07|2872.61|2872.61|0
1639749860000|2021-12-17 14:04:20|2872.54|2872.54|2872.57|2872.57|2872.57|2872.57|2872.5|2872.5|0
1639749870000|2021-12-17 14:04:30|2872.47|2872.47|2872.47|2872.47|2872.47|2872.47|2872.47|2872.47|0
1639749900000|2021-12-17 14:05:00|2872.32|2872.32|2872.28|2872.28|2872.32|2872.32|2872.03|2872.03|0
1639749910000|2021-12-17 14:05:10|2872.17|2872.17|2872.17|2872.17|2872.17|2872.17|2872.17|2872.17|0
1639749920000|2021-12-17 14:05:20|2872.46|2872.46|2872.46|2872.46|2872.46|2872.46|2872.46|2872.46|0
1639749930000|2021-12-17 14:05:30|2872.32|2872.32|2872.4|2872.4|2872.75|2872.75|2872.26|2872.26|0
1639749940000|2021-12-17 14:05:40|2872.28|2872.28|2872.38|2872.38|2872.65|2872.65|2872.28|2872.28|0
1639749950000|2021-12-17 14:05:50|2872.5|2872.5|2872.65|2872.65|2872.65|2872.65|2872.2|2872.2|0
1639749960000|2021-12-17 14:06:00|2872.5|2872.5|2872.5|2872.5|2872.5|2872.5|2872.5|2872.5|0
1639749980000|2021-12-17 14:06:20|2872.36|2872.36|2872.22|2872.22|2872.42|2872.42|2872.22|2872.22|0
1639749990000|2021-12-17 14:06:30|2872.15|2872.15|2872.04|2872.04|2872.15|2872.15|2872.04|2872.04|0
1639750000000|2021-12-17 14:06:40|2871.8|2871.8|2871.8|2871.8|2871.8|2871.8|2871.8|2871.8|0
1639750010000|2021-12-17 14:06:50|2871.73|2871.73|2871.55|2871.55|2871.8|2871.8|2871.55|2871.55|0
1639750020000|2021-12-17 14:07:00|2871.33|2871.33|2871.56|2871.56|2871.67|2871.67|2871.33|2871.33|0
1639750030000|2021-12-17 14:07:10|2871.27|2871.27|2871.27|2871.27|2871.27|2871.27|2871.27|2871.27|0
1639750040000|2021-12-17 14:07:20|2871.22|2871.22|2871.22|2871.22|2871.22|2871.22|2871.22|2871.22|0
1639750050000|2021-12-17 14:07:30|2871.25|2871.25|2871.25|2871.25|2871.25|2871.25|2871.25|2871.25|0
1639750060000|2021-12-17 14:07:40|2871.11|2871.11|2871.11|2871.11|2871.11|2871.11|2871.11|2871.11|0
1639750090000|2021-12-17 14:08:10|2870.86|2870.86|2870.73|2870.73|2870.86|2870.86|2870.73|2870.73|0
1639750100000|2021-12-17 14:08:20|2870.62|2870.62|2870.62|2870.62|2870.62|2870.62|2870.62|2870.62|0
1639750120000|2021-12-17 14:08:40|2870.51|2870.51|2870.51|2870.51|2870.51|2870.51|2870.51|2870.51|0
1639750140000|2021-12-17 14:09:00|2870.4|2870.4|2869.75|2869.75|2870.4|2870.4|2869.75|2869.75|0
1639750150000|2021-12-17 14:09:10|2869.68|2869.68|2869.46|2869.46|2869.68|2869.68|2869.41|2869.41|0
1639750160000|2021-12-17 14:09:20|2869.36|2869.36|2868.69|2868.69|2869.38|2869.38|2868.69|2868.69|0
1639750170000|2021-12-17 14:09:30|2868.83|2868.83|2868.65|2868.65|2868.83|2868.83|2868.6|2868.6|0
1639750180000|2021-12-17 14:09:40|2868.55|2868.55|2868.42|2868.42|2868.55|2868.55|2868.42|2868.42|0
1639750190000|2021-12-17 14:09:50|2868.17|2868.17|2867.66|2867.66|2868.17|2868.17|2867.52|2867.52|0
1639750200000|2021-12-17 14:10:00|2867.81|2867.81|2868.38|2868.38|2868.38|2868.38|2867.81|2867.81|0
1639750210000|2021-12-17 14:10:10|2868.79|2868.79|2868.84|2868.84|2868.84|2868.84|2868.64|2868.64|0
1639750220000|2021-12-17 14:10:20|2868.89|2868.89|2868.84|2868.84|2868.89|2868.89|2868.77|2868.77|0
1639750230000|2021-12-17 14:10:30|2868.77|2868.77|2869.14|2869.14|2869.38|2869.38|2868.77|2868.77|0
1639750250000|2021-12-17 14:10:50|2869.1|2869.1|2868.55|2868.55|2869.1|2869.1|2868.55|2868.55|0
1639750260000|2021-12-17 14:11:00|2868.7|2868.7|2868.9|2868.9|2868.9|2868.9|2868.7|2868.7|0
1639750270000|2021-12-17 14:11:10|2869|2869|2869|2869|2869.12|2869.12|2869|2869|0
1639750280000|2021-12-17 14:11:20|2869.12|2869.12|2869.31|2869.31|2869.31|2869.31|2869.12|2869.12|0
1639750290000|2021-12-17 14:11:30|2869.38|2869.38|2869.44|2869.44|2869.5|2869.5|2869.26|2869.26|0
1639750300000|2021-12-17 14:11:40|2869.31|2869.31|2869.84|2869.84|2869.84|2869.84|2869.31|2869.31|0
1639750310000|2021-12-17 14:11:50|2869.6|2869.6|2869.79|2869.79|2870.04|2870.04|2869.6|2869.6|0
1639750320000|2021-12-17 14:12:00|2869.68|2869.68|2869.86|2869.86|2869.86|2869.86|2869.68|2869.68|0
1639750330000|2021-12-17 14:12:10|2869.74|2869.74|2870.03|2870.03|2870.06|2870.06|2869.74|2869.74|0
1639750340000|2021-12-17 14:12:20|2870.15|2870.15|2870.3|2870.3|2870.3|2870.3|2870.15|2870.15|0
1639750360000|2021-12-17 14:12:40|2870.36|2870.36|2870.49|2870.49|2870.55|2870.55|2870.36|2870.36|0
1639750370000|2021-12-17 14:12:50|2870.55|2870.55|2870.62|2870.62|2870.74|2870.74|2870.55|2870.55|0
1639750380000|2021-12-17 14:13:00|2870.56|2870.56|2870.8|2870.8|2870.8|2870.8|2870.56|2870.56|0
1639750390000|2021-12-17 14:13:10|2870.75|2870.75|2870.86|2870.86|2870.86|2870.86|2870.62|2870.62|0
1639750400000|2021-12-17 14:13:20|2871.16|2871.16|2871.16|2871.16|2871.16|2871.16|2871.16|2871.16|0
1639750410000|2021-12-17 14:13:30|2871.03|2871.03|2871.1|2871.1|2871.1|2871.1|2871.03|2871.03|0
1639750420000|2021-12-17 14:13:40|2871.16|2871.16|2870.98|2870.98|2871.16|2871.16|2870.98|2870.98|0
1639750430000|2021-12-17 14:13:50|2870.91|2870.91|2870.91|2870.91|2870.91|2870.91|2870.91|2870.91|0
1639750450000|2021-12-17 14:14:10|2871.06|2871.06|2870.68|2870.68|2871.06|2871.06|2870.68|2870.68|0
1639750470000|2021-12-17 14:14:30|2870.75|2870.75|2871.01|2871.01|2871.01|2871.01|2870.75|2870.75|0
1639750480000|2021-12-17 14:14:40|2871.15|2871.15|2870.74|2870.74|2871.15|2871.15|2870.74|2870.74|0
1639750490000|2021-12-17 14:14:50|2871.07|2871.07|2871.14|2871.14|2871.14|2871.14|2871.07|2871.07|0
1639750500000|2021-12-17 14:15:00|2870.56|2870.56|2870.78|2870.78|2870.78|2870.78|2870.56|2870.56|0
1639750530000|2021-12-17 14:15:30|2870.82|2870.82|2870.57|2870.57|2870.82|2870.82|2870.42|2870.42|0
1639750540000|2021-12-17 14:15:40|2870.63|2870.63|2870.63|2870.63|2870.63|2870.63|2870.63|2870.63|0
1639750550000|2021-12-17 14:15:50|2870.51|2870.51|2870.51|2870.51|2870.51|2870.51|2870.51|2870.51|0
1639750560000|2021-12-17 14:16:00|2870.55|2870.55|2870.61|2870.61|2870.61|2870.61|2870.55|2870.55|0
1639750580000|2021-12-17 14:16:20|2870.76|2870.76|2870.55|2870.55|2870.76|2870.76|2870.55|2870.55|0
1639750590000|2021-12-17 14:16:30|2870.41|2870.41|2870.41|2870.41|2870.41|2870.41|2870.41|2870.41|0
1639750600000|2021-12-17 14:16:40|2870.33|2870.33|2870.61|2870.61|2870.61|2870.61|2870.18|2870.18|0
1639750610000|2021-12-17 14:16:50|2870.33|2870.33|2870.33|2870.33|2870.33|2870.33|2870.33|2870.33|0
1639750630000|2021-12-17 14:17:10|2870.18|2870.18|2870.18|2870.18|2870.18|2870.18|2870.18|2870.18|0
1639750650000|2021-12-17 14:17:30|2870.06|2870.06|2869.93|2869.93|2870.06|2870.06|2869.93|2869.93|0
1639750660000|2021-12-17 14:17:40|2869.87|2869.87|2869.73|2869.73|2869.87|2869.87|2869.73|2869.73|0
1639750670000|2021-12-17 14:17:50|2869.67|2869.67|2869.67|2869.67|2869.67|2869.67|2869.67|2869.67|0
1639750720000|2021-12-17 14:18:40|2869.74|2869.74|2869.74|2869.74|2869.74|2869.74|2869.74|2869.74|0
1639750730000|2021-12-17 14:18:50|2869.59|2869.59|2869.96|2869.96|2869.96|2869.96|2869.59|2869.59|0
1639750740000|2021-12-17 14:19:00|2870.03|2870.03|2870.48|2870.48|2870.48|2870.48|2870.03|2870.03|0
1639750760000|2021-12-17 14:19:20|2870.36|2870.36|2870.61|2870.61|2870.61|2870.61|2870.36|2870.36|0
1639750770000|2021-12-17 14:19:30|2870.67|2870.67|2870.67|2870.67|2870.67|2870.67|2870.67|2870.67|0
1639750780000|2021-12-17 14:19:40|2870.65|2870.65|2871.28|2871.28|2871.36|2871.36|2870.65|2870.65|0
1639750790000|2021-12-17 14:19:50|2871.35|2871.35|2871.41|2871.41|2871.41|2871.41|2871.35|2871.35|0
1639750800000|2021-12-17 14:20:00|2871.49|2871.49|2871.19|2871.19|2871.49|2871.49|2871.19|2871.19|0
1639750810000|2021-12-17 14:20:10|2870.9|2870.9|2871.04|2871.04|2871.04|2871.04|2870.9|2870.9|0
1639750820000|2021-12-17 14:20:20|2870.98|2870.98|2871.04|2871.04|2871.04|2871.04|2870.98|2870.98|0
1639750830000|2021-12-17 14:20:30|2870.98|2870.98|2871.04|2871.04|2871.04|2871.04|2870.98|2870.98|0
1639750840000|2021-12-17 14:20:40|2870.91|2870.91|2870.91|2870.91|2870.91|2870.91|2870.91|2870.91|0
1639750850000|2021-12-17 14:20:50|2870.84|2870.84|2870.69|2870.69|2870.84|2870.84|2870.69|2870.69|0
1639750860000|2021-12-17 14:21:00|2870.73|2870.73|2870.59|2870.59|2870.73|2870.73|2870.59|2870.59|0
1639750880000|2021-12-17 14:21:20|2870.73|2870.73|2870.95|2870.95|2870.95|2870.95|2870.73|2870.73|0
1639750890000|2021-12-17 14:21:30|2871.02|2871.02|2870.96|2870.96|2871.02|2871.02|2870.96|2870.96|0
1639750900000|2021-12-17 14:21:40|2870.85|2870.85|2871|2871|2871.18|2871.18|2870.85|2870.85|0
1639750910000|2021-12-17 14:21:50|2871.13|2871.13|2871.13|2871.13|2871.13|2871.13|2871.13|2871.13|0
1639750920000|2021-12-17 14:22:00|2871.06|2871.06|2871.06|2871.06|2871.06|2871.06|2871.06|2871.06|0
1639750930000|2021-12-17 14:22:10|2870.99|2870.99|2870.91|2870.91|2870.99|2870.99|2870.85|2870.85|0
1639750940000|2021-12-17 14:22:20|2870.77|2870.77|2870.77|2870.77|2870.77|2870.77|2870.77|2870.77|0
1639750960000|2021-12-17 14:22:40|2870.7|2870.7|2870.7|2870.7|2870.7|2870.7|2870.7|2870.7|0
1639750970000|2021-12-17 14:22:50|2870.51|2870.51|2870.51|2870.51|2870.51|2870.51|2870.51|2870.51|0
1639750990000|2021-12-17 14:23:10|2870.63|2870.63|2871|2871|2871.24|2871.24|2870.63|2870.63|0
1639751010000|2021-12-17 14:23:30|2870.85|2870.85|2871.14|2871.14|2871.14|2871.14|2870.85|2870.85|0
1639751020000|2021-12-17 14:23:40|2871.29|2871.29|2871.29|2871.29|2871.29|2871.29|2871.29|2871.29|0
1639751030000|2021-12-17 14:23:50|2871.44|2871.44|2871.5|2871.5|2871.5|2871.5|2871.44|2871.44|0
1639751040000|2021-12-17 14:24:00|2871.61|2871.61|2871.72|2871.72|2871.72|2871.72|2871.61|2871.61|0
1639751050000|2021-12-17 14:24:10|2871.79|2871.79|2871.79|2871.79|2871.79|2871.79|2871.79|2871.79|0
1639751060000|2021-12-17 14:24:20|2871.85|2871.85|2872.04|2872.04|2872.04|2872.04|2871.85|2871.85|0
1639751070000|2021-12-17 14:24:30|2871.94|2871.94|2871.81|2871.81|2871.94|2871.94|2871.81|2871.81|0
1639751100000|2021-12-17 14:25:00|2871.44|2871.44|2871.51|2871.51|2871.75|2871.75|2871.02|2871.02|0
1639751110000|2021-12-17 14:25:10|2871.63|2871.63|2871.62|2871.62|2871.87|2871.87|2871.62|2871.62|0
1639751120000|2021-12-17 14:25:20|2871.74|2871.74|2871.73|2871.73|2871.87|2871.87|2871.73|2871.73|0
1639751130000|2021-12-17 14:25:30|2871.98|2871.98|2871.98|2871.98|2871.98|2871.98|2871.73|2871.73|0
1639751140000|2021-12-17 14:25:40|2871.73|2871.73|2871.73|2871.73|2871.73|2871.73|2871.73|2871.73|0
1639751150000|2021-12-17 14:25:50|2871.86|2871.86|2871.86|2871.86|2871.86|2871.86|2871.86|2871.86|0
1639751160000|2021-12-17 14:26:00|2871.73|2871.73|2873.29|2873.29|2873.29|2873.29|2871.73|2871.73|0
1639751170000|2021-12-17 14:26:10|2873.31|2873.31|2873.47|2873.47|2873.47|2873.47|2873.31|2873.31|0
1639751180000|2021-12-17 14:26:20|2873.59|2873.59|2873.47|2873.47|2873.59|2873.59|2873.4|2873.4|0
1639751190000|2021-12-17 14:26:30|2873.59|2873.59|2873.82|2873.82|2873.82|2873.82|2873.47|2873.47|0
1639751200000|2021-12-17 14:26:40|2873.75|2873.75|2873.75|2873.75|2873.75|2873.75|2873.75|2873.75|0
1639751210000|2021-12-17 14:26:50|2873.39|2873.39|2873.66|2873.66|2873.66|2873.66|2873.39|2873.39|0
1639751220000|2021-12-17 14:27:00|2873.6|2873.6|2873.66|2873.66|2873.66|2873.66|2873.6|2873.6|0
1639751240000|2021-12-17 14:27:20|2873.51|2873.51|2873.47|2873.47|2873.62|2873.62|2873.47|2873.47|0
1639751250000|2021-12-17 14:27:30|2873.48|2873.48|2873.22|2873.22|2873.48|2873.48|2873.22|2873.22|0
1639751260000|2021-12-17 14:27:40|2873.15|2873.15|2873.13|2873.13|2873.15|2873.15|2873.13|2873.13|0
1639751270000|2021-12-17 14:27:50|2872.64|2872.64|2872.64|2872.64|2872.64|2872.64|2872.64|2872.64|0
1639751300000|2021-12-17 14:28:20|2872.49|2872.49|2872.06|2872.06|2872.49|2872.49|2872.06|2872.06|0
1639751310000|2021-12-17 14:28:30|2871.86|2871.86|2871.75|2871.75|2871.86|2871.86|2871.75|2871.75|0
1639751320000|2021-12-17 14:28:40|2871.82|2871.82|2871.81|2871.81|2871.82|2871.82|2871.81|2871.81|0
1639751330000|2021-12-17 14:28:50|2871.68|2871.68|2871.68|2871.68|2871.68|2871.68|2871.68|2871.68|0
1639751340000|2021-12-17 14:29:00|2871.72|2871.72|2871.77|2871.77|2871.77|2871.77|2871.72|2871.72|0
1639751350000|2021-12-17 14:29:10|2871.7|2871.7|2871.85|2871.85|2871.85|2871.85|2871.7|2871.7|0
1639751370000|2021-12-17 14:29:30|2871.92|2871.92|2871.92|2871.92|2871.92|2871.92|2871.92|2871.92|0
1639751380000|2021-12-17 14:29:40|2872.06|2872.06|2872.24|2872.24|2872.24|2872.24|2871.92|2871.92|0
1639751390000|2021-12-17 14:29:50|2872.1|2872.1|2871.89|2871.89|2872.1|2872.1|2871.56|2871.56|0
1639751400000|2021-12-17 14:30:00|2872.01|2872.01|2872.96|2872.96|2872.96|2872.96|2872.01|2872.01|0
1639751410000|2021-12-17 14:30:10|2872.81|2872.81|2872.77|2872.77|2872.91|2872.91|2872.77|2872.77|0
1639751420000|2021-12-17 14:30:20|2872.7|2872.7|2872.7|2872.7|2872.7|2872.7|2872.7|2872.7|0
1639751430000|2021-12-17 14:30:30|2872.83|2872.83|2872.89|2872.89|2872.89|2872.89|2872.83|2872.83|0
1639751450000|2021-12-17 14:30:50|2872.83|2872.83|2872.69|2872.69|2872.83|2872.83|2872.69|2872.69|0
1639751460000|2021-12-17 14:31:00|2872.77|2872.77|2872.77|2872.77|2872.77|2872.77|2872.77|2872.77|0
1639751470000|2021-12-17 14:31:10|2872.83|2872.83|2872.72|2872.72|2872.83|2872.83|2872.72|2872.72|0
1639751490000|2021-12-17 14:31:30|2872.66|2872.66|2872.78|2872.78|2872.9|2872.9|2872.66|2872.66|0
1639751500000|2021-12-17 14:31:40|2872.71|2872.71|2873.17|2873.17|2873.2|2873.2|2872.71|2872.71|0
1639751520000|2021-12-17 14:32:00|2873.37|2873.37|2873.37|2873.37|2873.37|2873.37|2873.37|2873.37|0
1639751530000|2021-12-17 14:32:10|2873.36|2873.36|2872.9|2872.9|2873.42|2873.42|2872.75|2872.75|0
1639751540000|2021-12-17 14:32:20|2872.97|2872.97|2872.44|2872.44|2872.97|2872.97|2872.34|2872.34|0
1639751550000|2021-12-17 14:32:30|2872.38|2872.38|2872.02|2872.02|2872.38|2872.38|2871.77|2871.77|0
1639751560000|2021-12-17 14:32:40|2872.13|2872.13|2871.84|2871.84|2872.13|2872.13|2871.84|2871.84|0
1639751570000|2021-12-17 14:32:50|2871.83|2871.83|2871.83|2871.83|2871.83|2871.83|2871.83|2871.83|0
1639751580000|2021-12-17 14:33:00|2871.6|2871.6|2872.38|2872.38|2872.38|2872.38|2871.6|2871.6|0
1639751590000|2021-12-17 14:33:10|2872.43|2872.43|2873.22|2873.22|2873.51|2873.51|2872.43|2872.43|0
1639751600000|2021-12-17 14:33:20|2873.59|2873.59|2874|2874|2874|2874|2873.59|2873.59|0
1639751610000|2021-12-17 14:33:30|2873.92|2873.92|2874.08|2874.08|2874.08|2874.08|2873.74|2873.74|0
1639751620000|2021-12-17 14:33:40|2873.97|2873.97|2874.33|2874.33|2874.33|2874.33|2873.97|2873.97|0
1639751640000|2021-12-17 14:34:00|2874.4|2874.4|2874.46|2874.46|2874.46|2874.46|2874.4|2874.4|0
1639751650000|2021-12-17 14:34:10|2874.26|2874.26|2873.6|2873.6|2874.26|2874.26|2873.6|2873.6|0
1639751660000|2021-12-17 14:34:20|2873.37|2873.37|2873.43|2873.43|2873.48|2873.48|2873.37|2873.37|0
1639751670000|2021-12-17 14:34:30|2873.59|2873.59|2873.59|2873.59|2873.59|2873.59|2873.59|2873.59|0
1639751680000|2021-12-17 14:34:40|2873.54|2873.54|2872.68|2872.68|2873.54|2873.54|2872.68|2872.68|0
1639751690000|2021-12-17 14:34:50|2872.83|2872.83|2872.98|2872.98|2873.13|2873.13|2872.83|2872.83|0
1639751700000|2021-12-17 14:35:00|2872.68|2872.68|2872.62|2872.62|2872.75|2872.75|2872.62|2872.62|0
1639751720000|2021-12-17 14:35:20|2872.55|2872.55|2872.22|2872.22|2872.55|2872.55|2872.22|2872.22|0
1639751730000|2021-12-17 14:35:30|2871.77|2871.77|2871.88|2871.88|2871.88|2871.88|2871.74|2871.74|0
1639751740000|2021-12-17 14:35:40|2871.44|2871.44|2871.11|2871.11|2871.44|2871.44|2871.11|2871.11|0
1639751750000|2021-12-17 14:35:50|2871.4|2871.4|2870.76|2870.76|2871.4|2871.4|2870.76|2870.76|0
1639751760000|2021-12-17 14:36:00|2870.73|2870.73|2870.07|2870.07|2870.87|2870.87|2870.07|2870.07|0
1639751780000|2021-12-17 14:36:20|2870.01|2870.01|2869.9|2869.9|2870.01|2870.01|2869.9|2869.9|0
1639751790000|2021-12-17 14:36:30|2869.96|2869.96|2869.96|2869.96|2870.02|2870.02|2869.96|2869.96|0
1639751810000|2021-12-17 14:36:50|2869.67|2869.67|2869.61|2869.61|2869.96|2869.96|2869.53|2869.53|0
1639751820000|2021-12-17 14:37:00|2869.48|2869.48|2869.4|2869.4|2869.54|2869.54|2869.4|2869.4|0
1639751830000|2021-12-17 14:37:10|2869.49|2869.49|2869.61|2869.61|2869.65|2869.65|2869.49|2869.49|0
1639751840000|2021-12-17 14:37:20|2869.56|2869.56|2869.66|2869.66|2869.66|2869.66|2869.56|2869.56|0
1639751850000|2021-12-17 14:37:30|2869.59|2869.59|2869.79|2869.79|2869.79|2869.79|2869.59|2869.59|0
1639751860000|2021-12-17 14:37:40|2869.83|2869.83|2869.86|2869.86|2870.07|2870.07|2869.83|2869.83|0
1639751870000|2021-12-17 14:37:50|2869.79|2869.79|2869.79|2869.79|2869.79|2869.79|2869.79|2869.79|0
1639751880000|2021-12-17 14:38:00|2869.76|2869.76|2870.47|2870.47|2870.47|2870.47|2869.76|2869.76|0
1639751900000|2021-12-17 14:38:20|2870.04|2870.04|2869.61|2869.61|2870.19|2870.19|2869.6|2869.6|0
1639751910000|2021-12-17 14:38:30|2869.68|2869.68|2869.43|2869.43|2869.68|2869.68|2869.43|2869.43|0
1639751920000|2021-12-17 14:38:40|2869.2|2869.2|2869.46|2869.46|2869.46|2869.46|2869.19|2869.19|0
1639751930000|2021-12-17 14:38:50|2869.16|2869.16|2868.88|2868.88|2869.46|2869.46|2868.88|2868.88|0
1639751940000|2021-12-17 14:39:00|2869.02|2869.02|2868.92|2868.92|2869.06|2869.06|2868.86|2868.86|0
1639751950000|2021-12-17 14:39:10|2868.78|2868.78|2868.58|2868.58|2868.78|2868.78|2868.58|2868.58|0
1639751960000|2021-12-17 14:39:20|2868.47|2868.47|2868.47|2868.47|2868.47|2868.47|2868.47|2868.47|0
1639751980000|2021-12-17 14:39:40|2868.62|2868.62|2868.79|2868.79|2868.89|2868.89|2868.62|2868.62|0
1639751990000|2021-12-17 14:39:50|2868.85|2868.85|2868.02|2868.02|2868.85|2868.85|2868.02|2868.02|0
1639752000000|2021-12-17 14:40:00|2867.9|2867.9|2868.08|2868.08|2868.08|2868.08|2867.83|2867.83|0
1639752010000|2021-12-17 14:40:10|2867.83|2867.83|2867.74|2867.74|2867.84|2867.84|2867.6|2867.6|0
1639752020000|2021-12-17 14:40:20|2867.94|2867.94|2867.94|2867.94|2867.94|2867.94|2867.94|2867.94|0
1639752040000|2021-12-17 14:40:40|2868.05|2868.05|2867.97|2867.97|2868.19|2868.19|2867.97|2867.97|0
1639752060000|2021-12-17 14:41:00|2867.9|2867.9|2868.17|2868.17|2868.17|2868.17|2867.9|2867.9|0
1639752070000|2021-12-17 14:41:10|2868.31|2868.31|2868.17|2868.17|2868.31|2868.31|2868.17|2868.17|0
1639752080000|2021-12-17 14:41:20|2868.02|2868.02|2867.89|2867.89|2868.02|2868.02|2867.89|2867.89|0
1639752090000|2021-12-17 14:41:30|2867.74|2867.74|2867.48|2867.48|2867.74|2867.74|2867.31|2867.31|0
1639752100000|2021-12-17 14:41:40|2867.62|2867.62|2866.82|2866.82|2867.7|2867.7|2866.82|2866.82|0
1639752110000|2021-12-17 14:41:50|2866.89|2866.89|2866.78|2866.78|2866.89|2866.89|2866.78|2866.78|0
1639752120000|2021-12-17 14:42:00|2866.63|2866.63|2866.88|2866.88|2866.88|2866.88|2866.63|2866.63|0
1639752130000|2021-12-17 14:42:10|2866.73|2866.73|2866.62|2866.62|2866.88|2866.88|2866.62|2866.62|0
1639752140000|2021-12-17 14:42:20|2866.49|2866.49|2866.49|2866.49|2866.49|2866.49|2866.49|2866.49|0
1639752150000|2021-12-17 14:42:30|2866.55|2866.55|2866.7|2866.7|2866.7|2866.7|2866.55|2866.55|0
1639752160000|2021-12-17 14:42:40|2866.81|2866.81|2866.81|2866.81|2866.81|2866.81|2866.81|2866.81|0
1639752170000|2021-12-17 14:42:50|2866.88|2866.88|2866.88|2866.88|2866.88|2866.88|2866.88|2866.88|0
1639752190000|2021-12-17 14:43:10|2866.99|2866.99|2867.06|2867.06|2867.06|2867.06|2866.99|2866.99|0
1639752200000|2021-12-17 14:43:20|2867|2867|2867|2867|2867|2867|2867|2867|0
1639752220000|2021-12-17 14:43:40|2866.51|2866.51|2866.51|2866.51|2866.58|2866.58|2866.22|2866.22|0
1639752230000|2021-12-17 14:43:50|2866.4|2866.4|2866.09|2866.09|2866.4|2866.4|2866.09|2866.09|0
1639752240000|2021-12-17 14:44:00|2866.05|2866.05|2865.99|2865.99|2866.05|2866.05|2865.7|2865.7|0
1639752250000|2021-12-17 14:44:10|2865.84|2865.84|2865.77|2865.77|2865.84|2865.84|2865.77|2865.77|0
1639752260000|2021-12-17 14:44:20|2865.67|2865.67|2864.78|2864.78|2865.67|2865.67|2864.78|2864.78|0
1639752270000|2021-12-17 14:44:30|2864.74|2864.74|2864.63|2864.63|2864.74|2864.74|2864.63|2864.63|0
1639752280000|2021-12-17 14:44:40|2864.56|2864.56|2864.55|2864.55|2864.7|2864.7|2864.55|2864.55|0
1639752290000|2021-12-17 14:44:50|2864.7|2864.7|2864.4|2864.4|2864.7|2864.7|2864.4|2864.4|0
1639752300000|2021-12-17 14:45:00|2864.03|2864.03|2864.06|2864.06|2864.15|2864.15|2864.03|2864.03|0
1639752310000|2021-12-17 14:45:10|2863.91|2863.91|2863.91|2863.91|2863.91|2863.91|2863.91|2863.91|0
1639752320000|2021-12-17 14:45:20|2863.34|2863.34|2863.2|2863.2|2863.34|2863.34|2863.2|2863.2|0
1639752340000|2021-12-17 14:45:40|2863.27|2863.27|2864.05|2864.05|2864.05|2864.05|2863.27|2863.27|0
1639752350000|2021-12-17 14:45:50|2864.18|2864.18|2864.35|2864.35|2864.55|2864.55|2864.14|2864.14|0
1639752360000|2021-12-17 14:46:00|2864.23|2864.23|2864.23|2864.23|2864.23|2864.23|2864.23|2864.23|0
1639752370000|2021-12-17 14:46:10|2864.34|2864.34|2864.59|2864.59|2864.59|2864.59|2864.34|2864.34|0
1639752380000|2021-12-17 14:46:20|2864.52|2864.52|2864.54|2864.54|2864.54|2864.54|2864.52|2864.52|0
1639752390000|2021-12-17 14:46:30|2864.61|2864.61|2864.61|2864.61|2864.61|2864.61|2864.61|2864.61|0
1639752400000|2021-12-17 14:46:40|2864.67|2864.67|2864.91|2864.91|2865.07|2865.07|2864.67|2864.67|0
1639752410000|2021-12-17 14:46:50|2865.01|2865.01|2864.97|2864.97|2865.11|2865.11|2864.97|2864.97|0
1639752430000|2021-12-17 14:47:10|2865.04|2865.04|2865.03|2865.03|2865.1|2865.1|2864.87|2864.87|0
1639752440000|2021-12-17 14:47:20|2864.97|2864.97|2864.97|2864.97|2864.97|2864.97|2864.97|2864.97|0
1639752450000|2021-12-17 14:47:30|2865.16|2865.16|2865.1|2865.1|2865.23|2865.23|2865.1|2865.1|0
1639752470000|2021-12-17 14:47:50|2865.3|2865.3|2865.41|2865.41|2865.45|2865.45|2865.3|2865.3|0
1639752480000|2021-12-17 14:48:00|2865.35|2865.35|2865.73|2865.73|2865.73|2865.73|2865.28|2865.28|0
1639752500000|2021-12-17 14:48:20|2865.79|2865.79|2865.94|2865.94|2865.94|2865.94|2865.79|2865.79|0
1639752510000|2021-12-17 14:48:30|2866|2866|2866|2866|2866|2866|2866|2866|0
1639752530000|2021-12-17 14:48:50|2866.07|2866.07|2865.68|2865.68|2866.13|2866.13|2865.68|2865.68|0
1639752540000|2021-12-17 14:49:00|2865.8|2865.8|2865.8|2865.8|2865.8|2865.8|2865.8|2865.8|0
1639752550000|2021-12-17 14:49:10|2865.65|2865.65|2865.7|2865.7|2865.7|2865.7|2865.65|2865.65|0
1639752560000|2021-12-17 14:49:20|2865.6|2865.6|2865.73|2865.73|2865.73|2865.73|2865.6|2865.6|0
1639752570000|2021-12-17 14:49:30|2865.86|2865.86|2866.01|2866.01|2866.01|2866.01|2865.86|2865.86|0
1639752580000|2021-12-17 14:49:40|2866.14|2866.14|2866.8|2866.8|2866.8|2866.8|2866.14|2866.14|0
1639752590000|2021-12-17 14:49:50|2866.86|2866.86|2867.59|2867.59|2867.59|2867.59|2866.86|2866.86|0
1639752600000|2021-12-17 14:50:00|2867.73|2867.73|2869.21|2869.21|2869.21|2869.21|2867.73|2867.73|0
1639752610000|2021-12-17 14:50:10|2868.96|2868.96|2869.7|2869.7|2869.7|2869.7|2868.83|2868.83|0
1639752620000|2021-12-17 14:50:20|2869.72|2869.72|2869.54|2869.54|2869.72|2869.72|2869.32|2869.32|0
1639752630000|2021-12-17 14:50:30|2869.65|2869.65|2869.45|2869.45|2869.65|2869.65|2869.45|2869.45|0
1639752640000|2021-12-17 14:50:40|2869.31|2869.31|2869.1|2869.1|2869.31|2869.31|2869.1|2869.1|0
1639752650000|2021-12-17 14:50:50|2868.85|2868.85|2868.72|2868.72|2868.85|2868.85|2868.72|2868.72|0
1639752670000|2021-12-17 14:51:10|2868.82|2868.82|2869.15|2869.15|2869.15|2869.15|2868.82|2868.82|0
1639752690000|2021-12-17 14:51:30|2869.08|2869.08|2869.08|2869.08|2869.08|2869.08|2869.08|2869.08|0
1639752700000|2021-12-17 14:51:40|2868.95|2868.95|2868.98|2868.98|2868.98|2868.98|2868.84|2868.84|0
1639752710000|2021-12-17 14:51:50|2868.94|2868.94|2869.76|2869.76|2870.06|2870.06|2868.94|2868.94|0
1639752720000|2021-12-17 14:52:00|2869.97|2869.97|2869.97|2869.97|2870.12|2870.12|2869.97|2869.97|0
1639752730000|2021-12-17 14:52:10|2869.84|2869.84|2870.18|2870.18|2870.18|2870.18|2869.84|2869.84|0
1639752740000|2021-12-17 14:52:20|2869.74|2869.74|2869.48|2869.48|2869.74|2869.74|2869.48|2869.48|0
1639752750000|2021-12-17 14:52:30|2869.42|2869.42|2869.28|2869.28|2869.42|2869.42|2869.12|2869.12|0
1639752760000|2021-12-17 14:52:40|2869.4|2869.4|2869.81|2869.81|2869.92|2869.92|2869.33|2869.33|0
1639752770000|2021-12-17 14:52:50|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|0
1639752780000|2021-12-17 14:53:00|2869.65|2869.65|2870.01|2870.01|2870.11|2870.11|2869.65|2869.65|0
1639752790000|2021-12-17 14:53:10|2869.76|2869.76|2869.76|2869.76|2869.76|2869.76|2869.76|2869.76|0
1639752800000|2021-12-17 14:53:20|2869.62|2869.62|2869.62|2869.62|2869.62|2869.62|2869.62|2869.62|0
1639752810000|2021-12-17 14:53:30|2869.58|2869.58|2868.88|2868.88|2869.58|2869.58|2868.88|2868.88|0
1639752820000|2021-12-17 14:53:40|2868.99|2868.99|2868.99|2868.99|2868.99|2868.99|2868.99|2868.99|0
1639752830000|2021-12-17 14:53:50|2868.84|2868.84|2868.22|2868.22|2868.84|2868.84|2868.22|2868.22|0
1639752840000|2021-12-17 14:54:00|2868.51|2868.51|2868.65|2868.65|2868.65|2868.65|2868.51|2868.51|0
1639752860000|2021-12-17 14:54:20|2868.59|2868.59|2868.52|2868.52|2868.59|2868.59|2868.52|2868.52|0
1639752870000|2021-12-17 14:54:30|2868.58|2868.58|2868.27|2868.27|2868.58|2868.58|2868.27|2868.27|0
1639752880000|2021-12-17 14:54:40|2868.23|2868.23|2868.1|2868.1|2868.23|2868.23|2867.88|2867.88|0
1639752890000|2021-12-17 14:54:50|2868.17|2868.17|2868.17|2868.17|2868.17|2868.17|2868.17|2868.17|0
1639752900000|2021-12-17 14:55:00|2868.05|2868.05|2866.83|2866.83|2868.05|2868.05|2866.83|2866.83|0
1639752910000|2021-12-17 14:55:10|2866.69|2866.69|2866.91|2866.91|2866.91|2866.91|2866.63|2866.63|0
1639752920000|2021-12-17 14:55:20|2866.98|2866.98|2867.73|2867.73|2867.73|2867.73|2866.98|2866.98|0
1639752930000|2021-12-17 14:55:30|2867.78|2867.78|2867.46|2867.46|2867.78|2867.78|2867.46|2867.46|0
1639752940000|2021-12-17 14:55:40|2867.43|2867.43|2866.8|2866.8|2867.46|2867.46|2866.8|2866.8|0
1639752950000|2021-12-17 14:55:50|2866.56|2866.56|2866.13|2866.13|2866.56|2866.56|2866.13|2866.13|0
1639752960000|2021-12-17 14:56:00|2866.2|2866.2|2866.6|2866.6|2866.6|2866.6|2866.2|2866.2|0
1639752970000|2021-12-17 14:56:10|2866.75|2866.75|2867.33|2867.33|2867.43|2867.43|2866.75|2866.75|0
1639752980000|2021-12-17 14:56:20|2867.26|2867.26|2867.33|2867.33|2867.33|2867.33|2867.26|2867.26|0
1639752990000|2021-12-17 14:56:30|2867.62|2867.62|2867.51|2867.51|2867.62|2867.62|2867.47|2867.47|0
1639753000000|2021-12-17 14:56:40|2867.64|2867.64|2868.12|2868.12|2868.42|2868.42|2867.64|2867.64|0
1639753010000|2021-12-17 14:56:50|2868.32|2868.32|2868.65|2868.65|2868.65|2868.65|2868.26|2868.26|0
1639753020000|2021-12-17 14:57:00|2868.5|2868.5|2868.79|2868.79|2868.79|2868.79|2868.5|2868.5|0
1639753030000|2021-12-17 14:57:10|2868.5|2868.5|2868.54|2868.54|2868.54|2868.54|2868.5|2868.5|0
1639753040000|2021-12-17 14:57:20|2868.82|2868.82|2869.12|2869.12|2869.12|2869.12|2868.82|2868.82|0
1639753050000|2021-12-17 14:57:30|2869.17|2869.17|2869.35|2869.35|2869.35|2869.35|2869.17|2869.17|0
1639753060000|2021-12-17 14:57:40|2869.58|2869.58|2870.37|2870.37|2870.37|2870.37|2869.58|2869.58|0
1639753070000|2021-12-17 14:57:50|2870.27|2870.27|2869.79|2869.79|2870.27|2870.27|2869.77|2869.77|0
1639753080000|2021-12-17 14:58:00|2869.85|2869.85|2870.04|2870.04|2870.22|2870.22|2869.85|2869.85|0
1639753090000|2021-12-17 14:58:10|2869.9|2869.9|2870.25|2870.25|2870.25|2870.25|2869.9|2869.9|0
1639753100000|2021-12-17 14:58:20|2870.11|2870.11|2870.11|2870.11|2870.11|2870.11|2870.11|2870.11|0
1639753120000|2021-12-17 14:58:40|2869.97|2869.97|2870.25|2870.25|2870.39|2870.39|2869.97|2869.97|0
1639753130000|2021-12-17 14:58:50|2870.38|2870.38|2870.37|2870.37|2870.38|2870.38|2870.31|2870.31|0
1639753140000|2021-12-17 14:59:00|2870.33|2870.33|2869.95|2869.95|2870.33|2870.33|2869.95|2869.95|0
1639753150000|2021-12-17 14:59:10|2869.99|2869.99|2870.3|2870.3|2870.3|2870.3|2869.99|2869.99|0
1639753160000|2021-12-17 14:59:20|2870.43|2870.43|2870.37|2870.37|2870.43|2870.43|2870.37|2870.37|0
1639753170000|2021-12-17 14:59:30|2870.33|2870.33|2869.95|2869.95|2870.33|2870.33|2869.81|2869.81|0
1639753180000|2021-12-17 14:59:40|2870.1|2870.1|2869.97|2869.97|2870.1|2870.1|2869.97|2869.97|0
1639753200000|2021-12-17 15:00:00|2869.67|2869.67|2869.39|2869.39|2869.74|2869.74|2869.39|2869.39|0
1639753210000|2021-12-17 15:00:10|2869.63|2869.63|2869.76|2869.76|2869.76|2869.76|2869.63|2869.63|0
1639753220000|2021-12-17 15:00:20|2869.47|2869.47|2869.48|2869.48|2869.62|2869.62|2869.47|2869.47|0
1639753230000|2021-12-17 15:00:30|2869.32|2869.32|2868.92|2868.92|2869.32|2869.32|2868.92|2868.92|0
1639753240000|2021-12-17 15:00:40|2868.87|2868.87|2868.87|2868.87|2868.87|2868.87|2868.87|2868.87|0
1639753250000|2021-12-17 15:00:50|2868.76|2868.76|2869.31|2869.31|2869.31|2869.31|2868.76|2868.76|0
1639753260000|2021-12-17 15:01:00|2869.46|2869.46|2869.79|2869.79|2869.79|2869.79|2869.46|2869.46|0
1639753270000|2021-12-17 15:01:10|2870.27|2870.27|2870.63|2870.63|2870.63|2870.63|2870.27|2870.27|0
1639753280000|2021-12-17 15:01:20|2870.59|2870.59|2870.59|2870.59|2870.59|2870.59|2870.59|2870.59|0
1639753290000|2021-12-17 15:01:30|2870.3|2870.3|2870.23|2870.23|2870.3|2870.3|2870.23|2870.23|0
1639753310000|2021-12-17 15:01:50|2870.11|2870.11|2869.84|2869.84|2870.11|2870.11|2869.84|2869.84|0
1639753320000|2021-12-17 15:02:00|2869.9|2869.9|2870.05|2870.05|2870.05|2870.05|2869.9|2869.9|0
1639753330000|2021-12-17 15:02:10|2870.12|2870.12|2870.12|2870.12|2870.12|2870.12|2870.12|2870.12|0
1639753340000|2021-12-17 15:02:20|2870.23|2870.23|2869.96|2869.96|2870.23|2870.23|2869.96|2869.96|0
1639753360000|2021-12-17 15:02:40|2870.23|2870.23|2870.23|2870.23|2870.23|2870.23|2870.23|2870.23|0
1639753380000|2021-12-17 15:03:00|2870.52|2870.52|2870.9|2870.9|2870.9|2870.9|2870.45|2870.45|0
1639753390000|2021-12-17 15:03:10|2870.75|2870.75|2870.81|2870.81|2870.81|2870.81|2870.75|2870.75|0
1639753400000|2021-12-17 15:03:20|2870.88|2870.88|2870.94|2870.94|2870.94|2870.94|2870.88|2870.88|0
1639753410000|2021-12-17 15:03:30|2870.65|2870.65|2870.71|2870.71|2870.71|2870.71|2870.35|2870.35|0
1639753420000|2021-12-17 15:03:40|2870.78|2870.78|2871.32|2871.32|2871.46|2871.46|2870.78|2870.78|0
1639753430000|2021-12-17 15:03:50|2871.53|2871.53|2872.18|2872.18|2872.18|2872.18|2871.53|2871.53|0
1639753440000|2021-12-17 15:04:00|2872.36|2872.36|2872.45|2872.45|2872.51|2872.51|2872.36|2872.36|0
1639753450000|2021-12-17 15:04:10|2872.3|2872.3|2871.72|2871.72|2872.3|2872.3|2871.72|2871.72|0
1639753460000|2021-12-17 15:04:20|2871.65|2871.65|2871.72|2871.72|2871.72|2871.72|2871.65|2871.65|0
1639753470000|2021-12-17 15:04:30|2871.27|2871.27|2871.47|2871.47|2871.57|2871.57|2871.27|2871.27|0
1639753500000|2021-12-17 15:05:00|2871.76|2871.76|2871.76|2871.76|2871.76|2871.76|2871.76|2871.76|0
1639753510000|2021-12-17 15:05:10|2871.75|2871.75|2871.62|2871.62|2871.88|2871.88|2871.62|2871.62|0
1639753520000|2021-12-17 15:05:20|2871.76|2871.76|2871.76|2871.76|2871.76|2871.76|2871.76|2871.76|0
1639753530000|2021-12-17 15:05:30|2871.47|2871.47|2871.01|2871.01|2871.47|2871.47|2871.01|2871.01|0
1639753540000|2021-12-17 15:05:40|2870.95|2870.95|2870.95|2870.95|2870.95|2870.95|2870.95|2870.95|0
1639753550000|2021-12-17 15:05:50|2871.1|2871.1|2871.1|2871.1|2871.1|2871.1|2871.1|2871.1|0
1639753560000|2021-12-17 15:06:00|2871.25|2871.25|2871.31|2871.31|2871.31|2871.31|2871.25|2871.25|0
1639753570000|2021-12-17 15:06:10|2871.43|2871.43|2871.02|2871.02|2871.43|2871.43|2871.02|2871.02|0
1639753580000|2021-12-17 15:06:20|2870.87|2870.87|2870.87|2870.87|2870.87|2870.87|2870.87|2870.87|0
1639753590000|2021-12-17 15:06:30|2870.72|2870.72|2870.47|2870.47|2870.72|2870.72|2870.47|2870.47|0
1639753600000|2021-12-17 15:06:40|2870.4|2870.4|2870.53|2870.53|2870.53|2870.53|2870.4|2870.4|0
1639753610000|2021-12-17 15:06:50|2870.68|2870.68|2870.68|2870.68|2870.68|2870.68|2870.68|2870.68|0
1639753620000|2021-12-17 15:07:00|2870.19|2870.19|2870.12|2870.12|2870.19|2870.19|2869.94|2869.94|0
1639753630000|2021-12-17 15:07:10|2870.01|2870.01|2869.82|2869.82|2870.01|2870.01|2869.82|2869.82|0
1639753640000|2021-12-17 15:07:20|2869.76|2869.76|2869.97|2869.97|2869.97|2869.97|2869.76|2869.76|0
1639753660000|2021-12-17 15:07:40|2869.83|2869.83|2869.61|2869.61|2869.83|2869.83|2869.56|2869.56|0
1639753670000|2021-12-17 15:07:50|2869.76|2869.76|2869.97|2869.97|2869.97|2869.97|2869.76|2869.76|0
1639753680000|2021-12-17 15:08:00|2869.86|2869.86|2869.48|2869.48|2869.86|2869.86|2869.48|2869.48|0
1639753690000|2021-12-17 15:08:10|2869.27|2869.27|2868.37|2868.37|2869.27|2869.27|2868.22|2868.22|0
1639753710000|2021-12-17 15:08:30|2868.3|2868.3|2868.29|2868.29|2868.44|2868.44|2868.29|2868.29|0
1639753720000|2021-12-17 15:08:40|2868.22|2868.22|2868.29|2868.29|2868.29|2868.29|2868.22|2868.22|0
1639753730000|2021-12-17 15:08:50|2868.43|2868.43|2868.04|2868.04|2868.43|2868.43|2868.04|2868.04|0
1639753740000|2021-12-17 15:09:00|2867.99|2867.99|2867.99|2867.99|2867.99|2867.99|2867.99|2867.99|0
1639753750000|2021-12-17 15:09:10|2867.95|2867.95|2867.03|2867.03|2867.95|2867.95|2867|2867|0
1639753760000|2021-12-17 15:09:20|2866.97|2866.97|2866.97|2866.97|2866.97|2866.97|2866.97|2866.97|0
1639753770000|2021-12-17 15:09:30|2867.12|2867.12|2867.26|2867.26|2867.26|2867.26|2867.12|2867.12|0
1639753780000|2021-12-17 15:09:40|2867.2|2867.2|2867.2|2867.2|2867.2|2867.2|2867.2|2867.2|0
1639753800000|2021-12-17 15:10:00|2867.08|2867.08|2866.93|2866.93|2867.08|2867.08|2866.93|2866.93|0
1639753810000|2021-12-17 15:10:10|2867|2867|2867.44|2867.44|2867.44|2867.44|2867|2867|0
1639753820000|2021-12-17 15:10:20|2867.56|2867.56|2867.6|2867.6|2867.6|2867.6|2867.56|2867.56|0
1639753830000|2021-12-17 15:10:30|2867.74|2867.74|2867.61|2867.61|2867.74|2867.74|2867.61|2867.61|0
1639753840000|2021-12-17 15:10:40|2867.49|2867.49|2867.49|2867.49|2867.49|2867.49|2867.49|2867.49|0
1639753850000|2021-12-17 15:10:50|2867.64|2867.64|2867.28|2867.28|2867.64|2867.64|2867.28|2867.28|0
1639753870000|2021-12-17 15:11:10|2867.13|2867.13|2867.13|2867.13|2867.13|2867.13|2867.13|2867.13|0
1639753880000|2021-12-17 15:11:20|2867.28|2867.28|2867.02|2867.02|2867.28|2867.28|2867.02|2867.02|0
1639753890000|2021-12-17 15:11:30|2866.71|2866.71|2866.78|2866.78|2866.78|2866.78|2866.59|2866.59|0
1639753900000|2021-12-17 15:11:40|2866.79|2866.79|2866.57|2866.57|2866.79|2866.79|2866.57|2866.57|0
1639753910000|2021-12-17 15:11:50|2866.42|2866.42|2866.13|2866.13|2866.42|2866.42|2866.13|2866.13|0
1639753920000|2021-12-17 15:12:00|2866.27|2866.27|2866.27|2866.27|2866.27|2866.27|2866.27|2866.27|0
1639753950000|2021-12-17 15:12:30|2866.13|2866.13|2865.85|2865.85|2866.13|2866.13|2865.85|2865.85|0
1639753960000|2021-12-17 15:12:40|2865.75|2865.75|2865.27|2865.27|2865.75|2865.75|2865.27|2865.27|0
1639753970000|2021-12-17 15:12:50|2864.86|2864.86|2864.97|2864.97|2864.97|2864.97|2864.86|2864.86|0
1639753980000|2021-12-17 15:13:00|2864.79|2864.79|2864.81|2864.81|2864.83|2864.83|2864.79|2864.79|0
1639753990000|2021-12-17 15:13:10|2864.73|2864.73|2864.73|2864.73|2864.81|2864.81|2864.73|2864.73|0
1639754000000|2021-12-17 15:13:20|2864.59|2864.59|2864.17|2864.17|2864.59|2864.59|2864.04|2864.04|0
1639754010000|2021-12-17 15:13:30|2864.04|2864.04|2863.58|2863.58|2864.04|2864.04|2863.58|2863.58|0
1639754020000|2021-12-17 15:13:40|2863.65|2863.65|2863.12|2863.12|2863.65|2863.65|2863.12|2863.12|0
1639754030000|2021-12-17 15:13:50|2863.08|2863.08|2863.08|2863.08|2863.08|2863.08|2863.08|2863.08|0
1639754040000|2021-12-17 15:14:00|2863.23|2863.23|2862.29|2862.29|2863.23|2863.23|2862.29|2862.29|0
1639754050000|2021-12-17 15:14:10|2862.15|2862.15|2862.25|2862.25|2862.25|2862.25|2862.14|2862.14|0
1639754060000|2021-12-17 15:14:20|2862.47|2862.47|2862.41|2862.41|2862.47|2862.47|2862.41|2862.41|0
1639754080000|2021-12-17 15:14:40|2862.3|2862.3|2862.17|2862.17|2862.41|2862.41|2862.17|2862.17|0
1639754090000|2021-12-17 15:14:50|2862.1|2862.1|2861.79|2861.79|2862.1|2862.1|2861.79|2861.79|0
1639754100000|2021-12-17 15:15:00|2861.49|2861.49|2861.38|2861.38|2861.49|2861.49|2861.38|2861.38|0
1639754110000|2021-12-17 15:15:10|2861.23|2861.23|2861.23|2861.23|2861.23|2861.23|2861.23|2861.23|0
1639754120000|2021-12-17 15:15:20|2861.08|2861.08|2860.89|2860.89|2861.08|2861.08|2860.89|2860.89|0
1639754130000|2021-12-17 15:15:30|2860.86|2860.86|2860.73|2860.73|2860.86|2860.86|2860.73|2860.73|0
1639754140000|2021-12-17 15:15:40|2860.45|2860.45|2860.3|2860.3|2860.45|2860.45|2860.3|2860.3|0
1639754150000|2021-12-17 15:15:50|2860.29|2860.29|2859.86|2859.86|2860.29|2860.29|2859.86|2859.86|0
1639754160000|2021-12-17 15:16:00|2859.78|2859.78|2859.78|2859.78|2859.78|2859.78|2859.78|2859.78|0
1639754170000|2021-12-17 15:16:10|2859.66|2859.66|2858.51|2858.51|2859.66|2859.66|2858.51|2858.51|0
1639754180000|2021-12-17 15:16:20|2858.66|2858.66|2858.3|2858.3|2858.81|2858.81|2858.16|2858.16|0
1639754190000|2021-12-17 15:16:30|2858.45|2858.45|2858.3|2858.3|2858.45|2858.45|2858.3|2858.3|0
1639754210000|2021-12-17 15:16:50|2858.41|2858.41|2858.35|2858.35|2858.41|2858.41|2858.35|2858.35|0
1639754220000|2021-12-17 15:17:00|2858.41|2858.41|2858.41|2858.41|2858.41|2858.41|2858.41|2858.41|0
1639754230000|2021-12-17 15:17:10|2858.55|2858.55|2858.37|2858.37|2858.65|2858.65|2858.37|2858.37|0
1639754240000|2021-12-17 15:17:20|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|0
1639754250000|2021-12-17 15:17:30|2858.43|2858.43|2858.43|2858.43|2858.43|2858.43|2858.43|2858.43|0
1639754270000|2021-12-17 15:17:50|2858.67|2858.67|2858.78|2858.78|2858.78|2858.78|2858.67|2858.67|0
1639754290000|2021-12-17 15:18:10|2858.65|2858.65|2859.25|2859.25|2859.25|2859.25|2858.65|2858.65|0
1639754300000|2021-12-17 15:18:20|2859.51|2859.51|2859.64|2859.64|2859.64|2859.64|2859.51|2859.51|0
1639754310000|2021-12-17 15:18:30|2859.79|2859.79|2860.23|2860.23|2860.23|2860.23|2859.79|2859.79|0
1639754340000|2021-12-17 15:19:00|2860.3|2860.3|2860.76|2860.76|2860.76|2860.76|2860.3|2860.3|0
1639754350000|2021-12-17 15:19:10|2860.9|2860.9|2860.76|2860.76|2860.9|2860.9|2860.76|2860.76|0
1639754360000|2021-12-17 15:19:20|2860.87|2860.87|2861.22|2861.22|2861.22|2861.22|2860.87|2860.87|0
1639754370000|2021-12-17 15:19:30|2861.25|2861.25|2861.04|2861.04|2861.25|2861.25|2861.04|2861.04|0
1639754380000|2021-12-17 15:19:40|2860.9|2860.9|2861.08|2861.08|2861.08|2861.08|2860.86|2860.86|0
1639754390000|2021-12-17 15:19:50|2861.19|2861.19|2861.33|2861.33|2861.4|2861.4|2861.19|2861.19|0
1639754400000|2021-12-17 15:20:00|2861.35|2861.35|2861.32|2861.32|2861.35|2861.35|2861.31|2861.31|0
1639754410000|2021-12-17 15:20:10|2861.47|2861.47|2861.61|2861.61|2861.61|2861.61|2861.47|2861.47|0
1639754420000|2021-12-17 15:20:20|2861.82|2861.82|2861.82|2861.82|2861.82|2861.82|2861.82|2861.82|0
1639754430000|2021-12-17 15:20:30|2861.97|2861.97|2862.11|2862.11|2862.11|2862.11|2861.97|2861.97|0
1639754440000|2021-12-17 15:20:40|2862.22|2862.22|2862.52|2862.52|2862.67|2862.67|2862.22|2862.22|0
1639754450000|2021-12-17 15:20:50|2862.57|2862.57|2862.54|2862.54|2862.79|2862.79|2862.54|2862.54|0
1639754460000|2021-12-17 15:21:00|2862.42|2862.42|2862.17|2862.17|2862.42|2862.42|2862.17|2862.17|0
1639754470000|2021-12-17 15:21:10|2862.28|2862.28|2862.28|2862.28|2862.28|2862.28|2862.28|2862.28|0
1639754490000|2021-12-17 15:21:30|2862.18|2862.18|2862.11|2862.11|2862.18|2862.18|2862.11|2862.11|0
1639754500000|2021-12-17 15:21:40|2862.18|2862.18|2862.47|2862.47|2862.47|2862.47|2862.18|2862.18|0
1639754510000|2021-12-17 15:21:50|2862.62|2862.62|2863.08|2863.08|2863.08|2863.08|2862.62|2862.62|0
1639754520000|2021-12-17 15:22:00|2862.83|2862.83|2862.73|2862.73|2862.83|2862.83|2862.73|2862.73|0
1639754530000|2021-12-17 15:22:10|2862.66|2862.66|2862.07|2862.07|2862.66|2862.66|2862.07|2862.07|0
1639754540000|2021-12-17 15:22:20|2861.82|2861.82|2861.94|2861.94|2861.94|2861.94|2861.82|2861.82|0
1639754550000|2021-12-17 15:22:30|2861.87|2861.87|2861.45|2861.45|2861.87|2861.87|2861.38|2861.38|0
1639754560000|2021-12-17 15:22:40|2861.51|2861.51|2861.26|2861.26|2861.51|2861.51|2861.11|2861.11|0
1639754570000|2021-12-17 15:22:50|2860.97|2860.97|2860.9|2860.9|2861.11|2861.11|2860.9|2860.9|0
1639754590000|2021-12-17 15:23:10|2860.65|2860.65|2860.33|2860.33|2860.65|2860.65|2860.33|2860.33|0
1639754600000|2021-12-17 15:23:20|2860.27|2860.27|2860.27|2860.27|2860.27|2860.27|2860.27|2860.27|0
1639754610000|2021-12-17 15:23:30|2860.22|2860.22|2859.19|2859.19|2860.22|2860.22|2859.19|2859.19|0
1639754620000|2021-12-17 15:23:40|2859.26|2859.26|2858.66|2858.66|2859.26|2859.26|2858.52|2858.52|0
1639754630000|2021-12-17 15:23:50|2858.54|2858.54|2857.67|2857.67|2858.54|2858.54|2857.67|2857.67|0
1639754640000|2021-12-17 15:24:00|2857.45|2857.45|2857.34|2857.34|2857.45|2857.45|2857.32|2857.32|0
1639754650000|2021-12-17 15:24:10|2857.04|2857.04|2857.25|2857.25|2857.25|2857.25|2856.76|2856.76|0
1639754660000|2021-12-17 15:24:20|2857.13|2857.13|2857.13|2857.13|2857.13|2857.13|2857.13|2857.13|0
1639754670000|2021-12-17 15:24:30|2857.2|2857.2|2857.86|2857.86|2857.86|2857.86|2857.2|2857.2|0
1639754680000|2021-12-17 15:24:40|2858.01|2858.01|2857.94|2857.94|2858.01|2858.01|2857.94|2857.94|0
1639754690000|2021-12-17 15:24:50|2858.02|2858.02|2858.02|2858.02|2858.02|2858.02|2858.02|2858.02|0
1639754700000|2021-12-17 15:25:00|2858.12|2858.12|2857.49|2857.49|2858.12|2858.12|2857.26|2857.26|0
1639754710000|2021-12-17 15:25:10|2857.92|2857.92|2857.3|2857.3|2858.02|2858.02|2857.3|2857.3|0
1639754720000|2021-12-17 15:25:20|2857.51|2857.51|2857.82|2857.82|2857.82|2857.82|2857.51|2857.51|0
1639754730000|2021-12-17 15:25:30|2857.92|2857.92|2857.92|2857.92|2857.92|2857.92|2857.92|2857.92|0
1639754740000|2021-12-17 15:25:40|2857.77|2857.77|2858.39|2858.39|2858.39|2858.39|2857.77|2857.77|0
1639754750000|2021-12-17 15:25:50|2858.35|2858.35|2858.42|2858.42|2858.42|2858.42|2858.35|2858.35|0
1639754760000|2021-12-17 15:26:00|2858.29|2858.29|2859.19|2859.19|2859.19|2859.19|2858.29|2858.29|0
1639754770000|2021-12-17 15:26:10|2859.04|2859.04|2859.04|2859.04|2859.04|2859.04|2859.04|2859.04|0
1639754780000|2021-12-17 15:26:20|2859.47|2859.47|2859.96|2859.96|2860.11|2860.11|2859.47|2859.47|0
1639754790000|2021-12-17 15:26:30|2860.03|2860.03|2860.4|2860.4|2860.4|2860.4|2860.03|2860.03|0
1639754800000|2021-12-17 15:26:40|2860.46|2860.46|2860.71|2860.71|2860.71|2860.71|2860.46|2860.46|0
1639754810000|2021-12-17 15:26:50|2860.78|2860.78|2860.81|2860.81|2860.81|2860.81|2860.78|2860.78|0
1639754820000|2021-12-17 15:27:00|2860.87|2860.87|2861.02|2861.02|2861.02|2861.02|2860.87|2860.87|0
1639754830000|2021-12-17 15:27:10|2861.03|2861.03|2860.8|2860.8|2861.03|2861.03|2860.73|2860.73|0
1639754840000|2021-12-17 15:27:20|2860.82|2860.82|2861.4|2861.4|2861.4|2861.4|2860.82|2860.82|0
1639754850000|2021-12-17 15:27:30|2861.52|2861.52|2861.53|2861.53|2861.53|2861.53|2861.48|2861.48|0
1639754860000|2021-12-17 15:27:40|2861.77|2861.77|2862.07|2862.07|2862.07|2862.07|2861.77|2861.77|0
1639754870000|2021-12-17 15:27:50|2862.12|2862.12|2862.12|2862.12|2862.12|2862.12|2862.12|2862.12|0
1639754880000|2021-12-17 15:28:00|2862.23|2862.23|2862.29|2862.29|2862.29|2862.29|2862|2862|0
1639754890000|2021-12-17 15:28:10|2862.14|2862.14|2861.43|2861.43|2862.14|2862.14|2861.43|2861.43|0
1639754900000|2021-12-17 15:28:20|2861.41|2861.41|2861.41|2861.41|2861.41|2861.41|2861.41|2861.41|0
1639754920000|2021-12-17 15:28:40|2861.51|2861.51|2861.54|2861.54|2861.54|2861.54|2861.51|2861.51|0
1639754930000|2021-12-17 15:28:50|2861.42|2861.42|2861.36|2861.36|2861.42|2861.42|2861.36|2861.36|0
1639754940000|2021-12-17 15:29:00|2861.42|2861.42|2861.39|2861.39|2861.68|2861.68|2861.15|2861.15|0
1639754950000|2021-12-17 15:29:10|2861.64|2861.64|2861.91|2861.91|2862.17|2862.17|2861.64|2861.64|0
1639754960000|2021-12-17 15:29:20|2862.34|2862.34|2862.3|2862.3|2862.73|2862.73|2862.25|2862.25|0
1639754970000|2021-12-17 15:29:30|2862.28|2862.28|2862.47|2862.47|2862.47|2862.47|2862.18|2862.18|0
1639754980000|2021-12-17 15:29:40|2862.32|2862.32|2862.4|2862.4|2862.55|2862.55|2862.25|2862.25|0
1639754990000|2021-12-17 15:29:50|2862.54|2862.54|2863.13|2863.13|2863.13|2863.13|2862.51|2862.51|0
1639755000000|2021-12-17 15:30:00|2863.25|2863.25|2863.82|2863.82|2863.82|2863.82|2863.13|2863.13|0
1639755010000|2021-12-17 15:30:10|2863.89|2863.89|2863.96|2863.96|2863.96|2863.96|2863.89|2863.89|0
1639755020000|2021-12-17 15:30:20|2863.81|2863.81|2862.91|2862.91|2863.81|2863.81|2862.91|2862.91|0
1639755030000|2021-12-17 15:30:30|2862.84|2862.84|2862.62|2862.62|2862.96|2862.96|2862.38|2862.38|0
1639755040000|2021-12-17 15:30:40|2862.87|2862.87|2862.87|2862.87|2862.87|2862.87|2862.87|2862.87|0
1639755050000|2021-12-17 15:30:50|2862.74|2862.74|2862.5|2862.5|2862.74|2862.74|2862.5|2862.5|0
1639755060000|2021-12-17 15:31:00|2862.56|2862.56|2862.6|2862.6|2862.6|2862.6|2862.56|2862.56|0
1639755070000|2021-12-17 15:31:10|2862.67|2862.67|2862.93|2862.93|2862.93|2862.93|2862.67|2862.67|0
1639755080000|2021-12-17 15:31:20|2863|2863|2863.64|2863.64|2863.64|2863.64|2863|2863|0
1639755100000|2021-12-17 15:31:40|2863.49|2863.49|2863.36|2863.36|2863.49|2863.49|2863.36|2863.36|0
1639755110000|2021-12-17 15:31:50|2863.34|2863.34|2864|2864|2864.55|2864.55|2863.34|2863.34|0
1639755130000|2021-12-17 15:32:10|2864.24|2864.24|2866.2|2866.2|2866.2|2866.2|2864.24|2864.24|0
1639755140000|2021-12-17 15:32:20|2866.14|2866.14|2866.07|2866.07|2866.14|2866.14|2866.07|2866.07|0
1639755150000|2021-12-17 15:32:30|2866.2|2866.2|2866.2|2866.2|2866.2|2866.2|2866.2|2866.2|0
1639755160000|2021-12-17 15:32:40|2866.32|2866.32|2866.32|2866.32|2866.32|2866.32|2866.32|2866.32|0
1639755170000|2021-12-17 15:32:50|2866.44|2866.44|2866.44|2866.44|2866.44|2866.44|2866.44|2866.44|0
1639755180000|2021-12-17 15:33:00|2867.17|2867.17|2867.56|2867.56|2868.13|2868.13|2867.17|2867.17|0
1639755190000|2021-12-17 15:33:10|2867.67|2867.67|2868.02|2868.02|2868.02|2868.02|2867.67|2867.67|0
1639755200000|2021-12-17 15:33:20|2868.18|2868.18|2868.43|2868.43|2868.43|2868.43|2868.18|2868.18|0
1639755210000|2021-12-17 15:33:30|2868.32|2868.32|2868.36|2868.36|2868.36|2868.36|2868.32|2868.32|0
1639755220000|2021-12-17 15:33:40|2868.29|2868.29|2868.42|2868.42|2868.42|2868.42|2868.08|2868.08|0
1639755230000|2021-12-17 15:33:50|2868.44|2868.44|2868.44|2868.44|2868.44|2868.44|2868.44|2868.44|0
1639755240000|2021-12-17 15:34:00|2868.48|2868.48|2868.41|2868.41|2868.48|2868.48|2868.33|2868.33|0
1639755250000|2021-12-17 15:34:10|2868.26|2868.26|2868.62|2868.62|2868.62|2868.62|2868.26|2868.26|0
1639755260000|2021-12-17 15:34:20|2868.91|2868.91|2868.94|2868.94|2868.94|2868.94|2868.91|2868.91|0
1639755270000|2021-12-17 15:34:30|2869.01|2869.01|2869.12|2869.12|2869.12|2869.12|2869.01|2869.01|0
1639755280000|2021-12-17 15:34:40|2869.39|2869.39|2869.39|2869.39|2869.39|2869.39|2869.39|2869.39|0
1639755300000|2021-12-17 15:35:00|2869.45|2869.45|2870.4|2870.4|2870.52|2870.52|2869.45|2869.45|0
1639755310000|2021-12-17 15:35:10|2870.47|2870.47|2872.44|2872.44|2872.74|2872.74|2870.47|2870.47|0
1639755320000|2021-12-17 15:35:20|2872.55|2872.55|2872.82|2872.82|2873.18|2873.18|2872.55|2872.55|0
1639755330000|2021-12-17 15:35:30|2872.38|2872.38|2872.45|2872.45|2872.53|2872.53|2872.3|2872.3|0
1639755340000|2021-12-17 15:35:40|2872.26|2872.26|2871.94|2871.94|2872.26|2872.26|2871.94|2871.94|0
1639755350000|2021-12-17 15:35:50|2871.88|2871.88|2871.89|2871.89|2871.89|2871.89|2871.88|2871.88|0
1639755360000|2021-12-17 15:36:00|2872.18|2872.18|2872.44|2872.44|2872.44|2872.44|2872.1|2872.1|0
1639755370000|2021-12-17 15:36:10|2872.15|2872.15|2872.22|2872.22|2872.28|2872.28|2872.12|2872.12|0
1639755380000|2021-12-17 15:36:20|2872.51|2872.51|2872.98|2872.98|2872.98|2872.98|2872.51|2872.51|0
1639755390000|2021-12-17 15:36:30|2872.86|2872.86|2872.49|2872.49|2872.86|2872.86|2872.49|2872.49|0
1639755400000|2021-12-17 15:36:40|2872.61|2872.61|2872.11|2872.11|2872.68|2872.68|2872.11|2872.11|0
1639755420000|2021-12-17 15:37:00|2872.25|2872.25|2872.4|2872.4|2872.4|2872.4|2872.25|2872.25|0
1639755430000|2021-12-17 15:37:10|2872.25|2872.25|2872.28|2872.28|2872.36|2872.36|2872.15|2872.15|0
1639755440000|2021-12-17 15:37:20|2872.51|2872.51|2872.51|2872.51|2872.51|2872.51|2872.51|2872.51|0
1639755450000|2021-12-17 15:37:30|2872.65|2872.65|2872.51|2872.51|2872.65|2872.65|2872.51|2872.51|0
1639755460000|2021-12-17 15:37:40|2872.87|2872.87|2873.21|2873.21|2873.21|2873.21|2872.87|2872.87|0
1639755470000|2021-12-17 15:37:50|2872.92|2872.92|2873.86|2873.86|2873.86|2873.86|2872.92|2872.92|0
1639755480000|2021-12-17 15:38:00|2873.74|2873.74|2873.45|2873.45|2873.74|2873.74|2873.45|2873.45|0
1639755490000|2021-12-17 15:38:10|2873.51|2873.51|2873.65|2873.65|2873.65|2873.65|2873.51|2873.51|0
1639755500000|2021-12-17 15:38:20|2873.69|2873.69|2873.83|2873.83|2873.97|2873.97|2873.69|2873.69|0
1639755510000|2021-12-17 15:38:30|2873.96|2873.96|2874.03|2874.03|2874.03|2874.03|2873.96|2873.96|0
1639755520000|2021-12-17 15:38:40|2874.1|2874.1|2874.21|2874.21|2874.21|2874.21|2874.1|2874.1|0
1639755530000|2021-12-17 15:38:50|2874.14|2874.14|2874.2|2874.2|2874.2|2874.2|2874.02|2874.02|0
1639755540000|2021-12-17 15:39:00|2874.32|2874.32|2874.32|2874.32|2874.32|2874.32|2874.32|2874.32|0
1639755550000|2021-12-17 15:39:10|2874.03|2874.03|2873.26|2873.26|2874.03|2874.03|2873.26|2873.26|0
1639755560000|2021-12-17 15:39:20|2873.2|2873.2|2873.37|2873.37|2873.52|2873.52|2873.2|2873.2|0
1639755570000|2021-12-17 15:39:30|2873.47|2873.47|2873.31|2873.31|2873.47|2873.47|2873.26|2873.26|0
1639755580000|2021-12-17 15:39:40|2873.68|2873.68|2873.54|2873.54|2873.68|2873.68|2873.44|2873.44|0
1639755590000|2021-12-17 15:39:50|2873.39|2873.39|2873.58|2873.58|2873.58|2873.58|2873.39|2873.39|0
1639755600000|2021-12-17 15:40:00|2873.43|2873.43|2873.26|2873.26|2873.55|2873.55|2873.06|2873.06|0
1639755610000|2021-12-17 15:40:10|2873.31|2873.31|2873.19|2873.19|2873.31|2873.31|2873.12|2873.12|0
1639755620000|2021-12-17 15:40:20|2873.31|2873.31|2873.42|2873.42|2873.54|2873.54|2873.25|2873.25|0
1639755630000|2021-12-17 15:40:30|2873.27|2873.27|2873.08|2873.08|2873.27|2873.27|2873.08|2873.08|0
1639755640000|2021-12-17 15:40:40|2873.21|2873.21|2873.21|2873.21|2873.21|2873.21|2873.21|2873.21|0
1639755650000|2021-12-17 15:40:50|2873.06|2873.06|2872.68|2872.68|2873.06|2873.06|2872.68|2872.68|0
1639755660000|2021-12-17 15:41:00|2872.65|2872.65|2872.52|2872.52|2872.7|2872.7|2872.52|2872.52|0
1639755680000|2021-12-17 15:41:20|2872.55|2872.55|2872.26|2872.26|2872.55|2872.55|2872.26|2872.26|0
1639755690000|2021-12-17 15:41:30|2872.22|2872.22|2871.96|2871.96|2872.22|2872.22|2871.96|2871.96|0
1639755700000|2021-12-17 15:41:40|2871.99|2871.99|2871.93|2871.93|2871.99|2871.99|2871.93|2871.93|0
1639755710000|2021-12-17 15:41:50|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|0
1639755720000|2021-12-17 15:42:00|2871.94|2871.94|2872.22|2872.22|2872.31|2872.31|2871.94|2871.94|0
1639755730000|2021-12-17 15:42:10|2872.24|2872.24|2873.01|2873.01|2873.01|2873.01|2872.24|2872.24|0
1639755740000|2021-12-17 15:42:20|2873.14|2873.14|2873.49|2873.49|2873.92|2873.92|2873.14|2873.14|0
1639755750000|2021-12-17 15:42:30|2873.64|2873.64|2873.55|2873.55|2873.64|2873.64|2873.49|2873.49|0
1639755760000|2021-12-17 15:42:40|2873.76|2873.76|2874.42|2874.42|2874.42|2874.42|2873.76|2873.76|0
1639755770000|2021-12-17 15:42:50|2874.36|2874.36|2874.6|2874.6|2874.6|2874.6|2874.36|2874.36|0
1639755780000|2021-12-17 15:43:00|2874.71|2874.71|2874.71|2874.71|2875|2875|2874.71|2874.71|0
1639755790000|2021-12-17 15:43:10|2874.59|2874.59|2874.65|2874.65|2874.65|2874.65|2874.59|2874.59|0
1639755800000|2021-12-17 15:43:20|2874.66|2874.66|2874.91|2874.91|2875.24|2875.24|2874.66|2874.66|0
1639755810000|2021-12-17 15:43:30|2875.06|2875.06|2875.06|2875.06|2875.06|2875.06|2875.06|2875.06|0
1639755820000|2021-12-17 15:43:40|2874.93|2874.93|2874.66|2874.66|2874.93|2874.93|2874.66|2874.66|0
1639755840000|2021-12-17 15:44:00|2874.44|2874.44|2874.5|2874.5|2874.5|2874.5|2874.44|2874.44|0
1639755850000|2021-12-17 15:44:10|2874.46|2874.46|2874.46|2874.46|2874.46|2874.46|2874.46|2874.46|0
1639755860000|2021-12-17 15:44:20|2874.25|2874.25|2874.25|2874.25|2874.25|2874.25|2874.25|2874.25|0
1639755870000|2021-12-17 15:44:30|2874.38|2874.38|2874.38|2874.38|2874.67|2874.67|2874.38|2874.38|0
1639755890000|2021-12-17 15:44:50|2874.53|2874.53|2874.48|2874.48|2874.53|2874.53|2874.48|2874.48|0
1639755900000|2021-12-17 15:45:00|2874.11|2874.11|2874.57|2874.57|2874.57|2874.57|2874.11|2874.11|0
1639755910000|2021-12-17 15:45:10|2874.45|2874.45|2874.11|2874.11|2874.45|2874.45|2874.11|2874.11|0
1639755920000|2021-12-17 15:45:20|2874.15|2874.15|2874.17|2874.17|2874.17|2874.17|2874.15|2874.15|0
1639755930000|2021-12-17 15:45:30|2874.19|2874.19|2874.33|2874.33|2874.33|2874.33|2874.19|2874.19|0
1639755940000|2021-12-17 15:45:40|2874.31|2874.31|2874.3|2874.3|2874.31|2874.31|2874.3|2874.3|0
1639755950000|2021-12-17 15:45:50|2874.29|2874.29|2875.63|2875.63|2875.63|2875.63|2874.29|2874.29|0
1639755960000|2021-12-17 15:46:00|2875.21|2875.21|2875.15|2875.15|2875.29|2875.29|2875.15|2875.15|0
1639755970000|2021-12-17 15:46:10|2875.19|2875.19|2875.49|2875.49|2875.52|2875.52|2875.19|2875.19|0
1639755980000|2021-12-17 15:46:20|2875.61|2875.61|2875.61|2875.61|2875.61|2875.61|2875.61|2875.61|0
1639755990000|2021-12-17 15:46:30|2875.5|2875.5|2875.35|2875.35|2875.5|2875.5|2875.35|2875.35|0
1639756000000|2021-12-17 15:46:40|2875.5|2875.5|2875.65|2875.65|2875.65|2875.65|2875.5|2875.5|0
1639756010000|2021-12-17 15:46:50|2875.71|2875.71|2875.21|2875.21|2875.75|2875.75|2875.21|2875.21|0
1639756020000|2021-12-17 15:47:00|2875.08|2875.08|2874.96|2874.96|2875.08|2875.08|2874.96|2874.96|0
1639756030000|2021-12-17 15:47:10|2875.11|2875.11|2875.11|2875.11|2875.11|2875.11|2875.11|2875.11|0
1639756040000|2021-12-17 15:47:20|2875.03|2875.03|2875.03|2875.03|2875.03|2875.03|2875.03|2875.03|0
1639756060000|2021-12-17 15:47:40|2875.1|2875.1|2875.1|2875.1|2875.1|2875.1|2875.1|2875.1|0
1639756070000|2021-12-17 15:47:50|2875.08|2875.08|2875.2|2875.2|2875.2|2875.2|2875.08|2875.08|0
1639756080000|2021-12-17 15:48:00|2875.06|2875.06|2875.11|2875.11|2875.11|2875.11|2875.03|2875.03|0
1639756090000|2021-12-17 15:48:10|2875.16|2875.16|2875.16|2875.16|2875.16|2875.16|2875.16|2875.16|0
1639756100000|2021-12-17 15:48:20|2875.05|2875.05|2875|2875|2875.06|2875.06|2875|2875|0
1639756110000|2021-12-17 15:48:30|2874.93|2874.93|2874.78|2874.78|2874.93|2874.93|2874.64|2874.64|0
1639756120000|2021-12-17 15:48:40|2874.8|2874.8|2875.17|2875.17|2875.17|2875.17|2874.74|2874.74|0
1639756130000|2021-12-17 15:48:50|2874.89|2874.89|2875.28|2875.28|2875.28|2875.28|2874.89|2874.89|0
1639756140000|2021-12-17 15:49:00|2875.41|2875.41|2876.19|2876.19|2876.19|2876.19|2875.41|2875.41|0
1639756150000|2021-12-17 15:49:10|2876.3|2876.3|2876.64|2876.64|2876.64|2876.64|2876.1|2876.1|0
1639756160000|2021-12-17 15:49:20|2876.71|2876.71|2876.77|2876.77|2876.97|2876.97|2876.65|2876.65|0
1639756170000|2021-12-17 15:49:30|2876.81|2876.81|2876.95|2876.95|2876.95|2876.95|2876.81|2876.81|0
1639756180000|2021-12-17 15:49:40|2876.84|2876.84|2877.23|2877.23|2877.23|2877.23|2876.84|2876.84|0
1639756200000|2021-12-17 15:50:00|2877.36|2877.36|2877.31|2877.31|2877.87|2877.87|2877.31|2877.31|0
1639756210000|2021-12-17 15:50:10|2877.24|2877.24|2877.09|2877.09|2877.24|2877.24|2877.09|2877.09|0
1639756220000|2021-12-17 15:50:20|2876.98|2876.98|2876.89|2876.89|2876.98|2876.98|2876.78|2876.78|0
1639756230000|2021-12-17 15:50:30|2876.86|2876.86|2876.88|2876.88|2876.88|2876.88|2876.86|2876.86|0
1639756250000|2021-12-17 15:50:50|2876.99|2876.99|2877.19|2877.19|2877.19|2877.19|2876.99|2876.99|0
1639756260000|2021-12-17 15:51:00|2877.49|2877.49|2878.47|2878.47|2878.49|2878.49|2877.49|2877.49|0
1639756280000|2021-12-17 15:51:20|2879.21|2879.21|2879.01|2879.01|2879.21|2879.21|2879.01|2879.01|0
1639756290000|2021-12-17 15:51:30|2878.86|2878.86|2878.57|2878.57|2878.86|2878.86|2878.57|2878.57|0
1639756300000|2021-12-17 15:51:40|2878.68|2878.68|2878.58|2878.58|2878.78|2878.78|2878.47|2878.47|0
1639756310000|2021-12-17 15:51:50|2878.53|2878.53|2878.62|2878.62|2878.69|2878.69|2878.53|2878.53|0
1639756320000|2021-12-17 15:52:00|2878.77|2878.77|2878.52|2878.52|2878.77|2878.77|2878.52|2878.52|0
1639756330000|2021-12-17 15:52:10|2878.54|2878.54|2879.35|2879.35|2879.35|2879.35|2878.54|2878.54|0
1639756340000|2021-12-17 15:52:20|2879.41|2879.41|2879.69|2879.69|2879.69|2879.69|2879.39|2879.39|0
1639756350000|2021-12-17 15:52:30|2879.81|2879.81|2879.28|2879.28|2879.81|2879.81|2879.04|2879.04|0
1639756360000|2021-12-17 15:52:40|2879.26|2879.26|2878.79|2878.79|2879.36|2879.36|2878.79|2878.79|0
1639756370000|2021-12-17 15:52:50|2878.77|2878.77|2878.77|2878.77|2878.77|2878.77|2878.77|2878.77|0
1639756380000|2021-12-17 15:53:00|2878.62|2878.62|2878.62|2878.62|2878.62|2878.62|2878.62|2878.62|0
1639756390000|2021-12-17 15:53:10|2878.68|2878.68|2879|2879|2879.01|2879.01|2878.68|2878.68|0
1639756400000|2021-12-17 15:53:20|2878.79|2878.79|2878.77|2878.77|2878.79|2878.79|2878.77|2878.77|0
1639756410000|2021-12-17 15:53:30|2878.66|2878.66|2878.66|2878.66|2878.66|2878.66|2878.66|2878.66|0
1639756420000|2021-12-17 15:53:40|2878.55|2878.55|2878.28|2878.28|2878.55|2878.55|2878.28|2878.28|0
1639756430000|2021-12-17 15:53:50|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|0
1639756440000|2021-12-17 15:54:00|2878.4|2878.4|2878.22|2878.22|2878.4|2878.4|2878.22|2878.22|0
1639756450000|2021-12-17 15:54:10|2878.15|2878.15|2877.95|2877.95|2878.15|2878.15|2877.95|2877.95|0
1639756470000|2021-12-17 15:54:30|2878.02|2878.02|2878.02|2878.02|2878.02|2878.02|2878.02|2878.02|0
1639756480000|2021-12-17 15:54:40|2878.05|2878.05|2877.98|2877.98|2878.09|2878.09|2877.98|2877.98|0
1639756490000|2021-12-17 15:54:50|2877.87|2877.87|2877.87|2877.87|2877.87|2877.87|2877.87|2877.87|0
1639756500000|2021-12-17 15:55:00|2877.81|2877.81|2877.54|2877.54|2877.83|2877.83|2877.54|2877.54|0
1639756520000|2021-12-17 15:55:20|2877.67|2877.67|2876.69|2876.69|2877.67|2877.67|2876.69|2876.69|0
1639756530000|2021-12-17 15:55:30|2876.58|2876.58|2876.58|2876.58|2876.87|2876.87|2876.58|2876.58|0
1639756540000|2021-12-17 15:55:40|2876.65|2876.65|2876.65|2876.65|2876.65|2876.65|2876.65|2876.65|0
1639756550000|2021-12-17 15:55:50|2876.5|2876.5|2875.66|2875.66|2876.5|2876.5|2875.66|2875.66|0
1639756560000|2021-12-17 15:56:00|2875.67|2875.67|2875.48|2875.48|2875.69|2875.69|2875.48|2875.48|0
1639756570000|2021-12-17 15:56:10|2875.45|2875.45|2875.46|2875.46|2875.46|2875.46|2875.43|2875.43|0
1639756580000|2021-12-17 15:56:20|2875.31|2875.31|2875.46|2875.46|2875.46|2875.46|2875.16|2875.16|0
1639756590000|2021-12-17 15:56:30|2875.47|2875.47|2875.27|2875.27|2875.47|2875.47|2875.27|2875.27|0
1639756600000|2021-12-17 15:56:40|2875.14|2875.14|2875.08|2875.08|2875.14|2875.14|2874.95|2874.95|0
1639756620000|2021-12-17 15:57:00|2874.98|2874.98|2874.47|2874.47|2874.98|2874.98|2874.47|2874.47|0
1639756640000|2021-12-17 15:57:20|2874.35|2874.35|2874.45|2874.45|2874.59|2874.59|2874.35|2874.35|0
1639756660000|2021-12-17 15:57:40|2874.39|2874.39|2874.29|2874.29|2874.44|2874.44|2874.29|2874.29|0
1639756670000|2021-12-17 15:57:50|2874.43|2874.43|2874.67|2874.67|2874.68|2874.68|2874.43|2874.43|0
1639756700000|2021-12-17 15:58:20|2874.7|2874.7|2875.08|2875.08|2875.14|2875.14|2874.7|2874.7|0
1639756710000|2021-12-17 15:58:30|2875.23|2875.23|2875.65|2875.65|2875.65|2875.65|2875.23|2875.23|0
1639756720000|2021-12-17 15:58:40|2875.8|2875.8|2875.75|2875.75|2875.8|2875.8|2875.75|2875.75|0
1639756730000|2021-12-17 15:58:50|2875.64|2875.64|2875.23|2875.23|2875.64|2875.64|2875.23|2875.23|0
1639756740000|2021-12-17 15:59:00|2875.19|2875.19|2875.24|2875.24|2875.24|2875.24|2875.03|2875.03|0
1639756760000|2021-12-17 15:59:20|2875.44|2875.44|2875.51|2875.51|2875.51|2875.51|2875.44|2875.44|0
1639756770000|2021-12-17 15:59:30|2875.38|2875.38|2875.38|2875.38|2875.38|2875.38|2875.38|2875.38|0
1639756780000|2021-12-17 15:59:40|2875.27|2875.27|2875.38|2875.38|2875.38|2875.38|2875.27|2875.27|0
1639756790000|2021-12-17 15:59:50|2875.27|2875.27|2875.17|2875.17|2875.5|2875.5|2875.17|2875.17|0
1639756800000|2021-12-17 16:00:00|2875.07|2875.07|2874.91|2874.91|2875.07|2875.07|2874.89|2874.89|0
1639756810000|2021-12-17 16:00:10|2874.88|2874.88|2874.9|2874.9|2874.9|2874.9|2874.88|2874.88|0
1639756820000|2021-12-17 16:00:20|2874.84|2874.84|2874.97|2874.97|2874.97|2874.97|2874.84|2874.84|0
1639756830000|2021-12-17 16:00:30|2875.01|2875.01|2874.83|2874.83|2875.01|2875.01|2874.83|2874.83|0
1639756840000|2021-12-17 16:00:40|2874.75|2874.75|2874.79|2874.79|2874.79|2874.79|2874.75|2874.75|0
1639756850000|2021-12-17 16:00:50|2874.83|2874.83|2875.06|2875.06|2875.06|2875.06|2874.83|2874.83|0
1639756860000|2021-12-17 16:01:00|2874.96|2874.96|2875.36|2875.36|2875.36|2875.36|2874.96|2874.96|0
1639756870000|2021-12-17 16:01:10|2875.25|2875.25|2875.97|2875.97|2875.97|2875.97|2875.25|2875.25|0
1639756880000|2021-12-17 16:01:20|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|0
1639756900000|2021-12-17 16:01:40|2876.96|2876.96|2876.96|2876.96|2876.96|2876.96|2876.96|2876.96|0
1639756910000|2021-12-17 16:01:50|2876.89|2876.89|2876.58|2876.58|2876.94|2876.94|2876.58|2876.58|0
1639756920000|2021-12-17 16:02:00|2876.72|2876.72|2876.76|2876.76|2876.76|2876.76|2876.72|2876.72|0
1639756930000|2021-12-17 16:02:10|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|0
1639756940000|2021-12-17 16:02:20|2876.86|2876.86|2876.92|2876.92|2876.92|2876.92|2876.86|2876.86|0
1639756950000|2021-12-17 16:02:30|2877.07|2877.07|2877.14|2877.14|2877.14|2877.14|2877.07|2877.07|0
1639756970000|2021-12-17 16:02:50|2877.27|2877.27|2877.27|2877.27|2877.27|2877.27|2877.27|2877.27|0
1639756980000|2021-12-17 16:03:00|2877.29|2877.29|2877.14|2877.14|2877.29|2877.29|2877.14|2877.14|0
1639757000000|2021-12-17 16:03:20|2877.21|2877.21|2876.74|2876.74|2877.21|2877.21|2876.74|2876.74|0
1639757010000|2021-12-17 16:03:30|2876.76|2876.76|2876.76|2876.76|2876.76|2876.76|2876.76|2876.76|0
1639757020000|2021-12-17 16:03:40|2876.78|2876.78|2876.74|2876.74|2876.89|2876.89|2876.74|2876.74|0
1639757030000|2021-12-17 16:03:50|2876.81|2876.81|2877.2|2877.2|2877.25|2877.25|2876.81|2876.81|0
1639757050000|2021-12-17 16:04:10|2877.26|2877.26|2876.88|2876.88|2877.26|2877.26|2876.88|2876.88|0
1639757060000|2021-12-17 16:04:20|2877.11|2877.11|2877.65|2877.65|2877.65|2877.65|2877.11|2877.11|0
1639757070000|2021-12-17 16:04:30|2877.77|2877.77|2878.14|2878.14|2878.14|2878.14|2877.77|2877.77|0
1639757090000|2021-12-17 16:04:50|2878.07|2878.07|2877.94|2877.94|2878.07|2878.07|2877.94|2877.94|0
1639757100000|2021-12-17 16:05:00|2878.06|2878.06|2878.37|2878.37|2878.37|2878.37|2878.06|2878.06|0
1639757110000|2021-12-17 16:05:10|2878.44|2878.44|2878.44|2878.44|2878.44|2878.44|2878.44|2878.44|0
1639757120000|2021-12-17 16:05:20|2878.37|2878.37|2878.31|2878.31|2878.37|2878.37|2878.31|2878.31|0
1639757130000|2021-12-17 16:05:30|2878.24|2878.24|2877.87|2877.87|2878.28|2878.28|2877.63|2877.63|0
1639757150000|2021-12-17 16:05:50|2878.02|2878.02|2878.02|2878.02|2878.02|2878.02|2878.02|2878.02|0
1639757170000|2021-12-17 16:06:10|2878|2878|2877.94|2877.94|2878.12|2878.12|2877.94|2877.94|0
1639757190000|2021-12-17 16:06:30|2877.93|2877.93|2877.93|2877.93|2877.93|2877.93|2877.93|2877.93|0
1639757200000|2021-12-17 16:06:40|2878.03|2878.03|2878.08|2878.08|2878.15|2878.15|2878.03|2878.03|0
1639757210000|2021-12-17 16:06:50|2877.84|2877.84|2877.84|2877.84|2877.84|2877.84|2877.84|2877.84|0
1639757220000|2021-12-17 16:07:00|2877.71|2877.71|2877.71|2877.71|2877.71|2877.71|2877.71|2877.71|0
1639757230000|2021-12-17 16:07:10|2877.56|2877.56|2877.56|2877.56|2877.56|2877.56|2877.56|2877.56|0
1639757240000|2021-12-17 16:07:20|2877.52|2877.52|2877.84|2877.84|2877.84|2877.84|2877.52|2877.52|0
1639757250000|2021-12-17 16:07:30|2877.77|2877.77|2877.84|2877.84|2877.84|2877.84|2877.77|2877.77|0
1639757260000|2021-12-17 16:07:40|2877.91|2877.91|2877.85|2877.85|2877.91|2877.91|2877.79|2877.79|0
1639757270000|2021-12-17 16:07:50|2877.86|2877.86|2877.9|2877.9|2877.9|2877.9|2877.86|2877.86|0
1639757290000|2021-12-17 16:08:10|2877.75|2877.75|2877.75|2877.75|2877.75|2877.75|2877.75|2877.75|0
1639757310000|2021-12-17 16:08:30|2877.74|2877.74|2877.74|2877.74|2877.74|2877.74|2877.74|2877.74|0
1639757320000|2021-12-17 16:08:40|2877.73|2877.73|2877.42|2877.42|2877.73|2877.73|2877.28|2877.28|0
1639757330000|2021-12-17 16:08:50|2877.5|2877.5|2877.29|2877.29|2877.5|2877.5|2877.29|2877.29|0
1639757340000|2021-12-17 16:09:00|2877.27|2877.27|2877.23|2877.23|2877.3|2877.3|2877.23|2877.23|0
1639757360000|2021-12-17 16:09:20|2877.37|2877.37|2877.56|2877.56|2877.56|2877.56|2877.37|2877.37|0
1639757370000|2021-12-17 16:09:30|2877.5|2877.5|2877.43|2877.43|2877.5|2877.5|2877.43|2877.43|0
1639757380000|2021-12-17 16:09:40|2877.37|2877.37|2877.42|2877.42|2877.42|2877.42|2877.37|2877.37|0
1639757390000|2021-12-17 16:09:50|2877.35|2877.35|2876.76|2876.76|2877.41|2877.41|2876.39|2876.39|0
1639757400000|2021-12-17 16:10:00|2876.82|2876.82|2876.87|2876.87|2876.94|2876.94|2876.82|2876.82|0
1639757410000|2021-12-17 16:10:10|2876.76|2876.76|2876.71|2876.71|2876.81|2876.81|2876.69|2876.69|0
1639757420000|2021-12-17 16:10:20|2876.82|2876.82|2877.39|2877.39|2877.39|2877.39|2876.82|2876.82|0
1639757440000|2021-12-17 16:10:40|2877.84|2877.84|2877.95|2877.95|2877.95|2877.95|2877.84|2877.84|0
1639757450000|2021-12-17 16:10:50|2878.05|2878.05|2878.12|2878.12|2878.12|2878.12|2878.05|2878.05|0
1639757460000|2021-12-17 16:11:00|2878.01|2878.01|2877.85|2877.85|2878.01|2878.01|2877.85|2877.85|0
1639757470000|2021-12-17 16:11:10|2877.84|2877.84|2877.61|2877.61|2877.95|2877.95|2877.5|2877.5|0
1639757480000|2021-12-17 16:11:20|2877.55|2877.55|2877.53|2877.53|2877.55|2877.55|2877.53|2877.53|0
1639757490000|2021-12-17 16:11:30|2877.42|2877.42|2877.27|2877.27|2877.53|2877.53|2877.27|2877.27|0
1639757500000|2021-12-17 16:11:40|2877.15|2877.15|2877.07|2877.07|2877.15|2877.15|2876.96|2876.96|0
1639757510000|2021-12-17 16:11:50|2877.04|2877.04|2877|2877|2877.11|2877.11|2877|2877|0
1639757520000|2021-12-17 16:12:00|2876.94|2876.94|2877.37|2877.37|2877.44|2877.44|2876.94|2876.94|0
1639757530000|2021-12-17 16:12:10|2877.44|2877.44|2877.4|2877.4|2877.47|2877.47|2877.4|2877.4|0
1639757540000|2021-12-17 16:12:20|2877.36|2877.36|2877.36|2877.36|2877.36|2877.36|2877.36|2877.36|0
1639757560000|2021-12-17 16:12:40|2877.24|2877.24|2877.24|2877.24|2877.24|2877.24|2877.24|2877.24|0
1639757570000|2021-12-17 16:12:50|2877.36|2877.36|2877.4|2877.4|2877.4|2877.4|2877.36|2877.36|0
1639757580000|2021-12-17 16:13:00|2877.33|2877.33|2877.33|2877.33|2877.33|2877.33|2877.33|2877.33|0
1639757590000|2021-12-17 16:13:10|2877.32|2877.32|2877.32|2877.32|2877.32|2877.32|2877.32|2877.32|0
1639757600000|2021-12-17 16:13:20|2877.17|2877.17|2877.47|2877.47|2877.47|2877.47|2877.17|2877.17|0
1639757610000|2021-12-17 16:13:30|2877.54|2877.54|2877.65|2877.65|2877.65|2877.65|2877.49|2877.49|0
1639757620000|2021-12-17 16:13:40|2877.75|2877.75|2877.73|2877.73|2877.75|2877.75|2877.73|2877.73|0
1639757630000|2021-12-17 16:13:50|2877.61|2877.61|2877.61|2877.61|2877.61|2877.61|2877.61|2877.61|0
1639757640000|2021-12-17 16:14:00|2877.56|2877.56|2877.56|2877.56|2877.56|2877.56|2877.56|2877.56|0
1639757650000|2021-12-17 16:14:10|2878|2878|2878.19|2878.19|2878.19|2878.19|2878|2878|0
1639757660000|2021-12-17 16:14:20|2878.06|2878.06|2878.38|2878.38|2878.38|2878.38|2878.06|2878.06|0
1639757670000|2021-12-17 16:14:30|2878.49|2878.49|2878.49|2878.49|2878.49|2878.49|2878.49|2878.49|0
1639757680000|2021-12-17 16:14:40|2878.42|2878.42|2878.12|2878.12|2878.57|2878.57|2878.12|2878.12|0
1639757690000|2021-12-17 16:14:50|2878.14|2878.14|2878.08|2878.08|2878.14|2878.14|2878.02|2878.02|0
1639757700000|2021-12-17 16:15:00|2878.23|2878.23|2878.32|2878.32|2878.32|2878.32|2878.23|2878.23|0
1639757710000|2021-12-17 16:15:10|2878.17|2878.17|2878.17|2878.17|2878.17|2878.17|2878.17|2878.17|0
1639757720000|2021-12-17 16:15:20|2878.11|2878.11|2878.11|2878.11|2878.11|2878.11|2878.11|2878.11|0
1639757730000|2021-12-17 16:15:30|2878.16|2878.16|2878.16|2878.16|2878.16|2878.16|2878.16|2878.16|0
1639757740000|2021-12-17 16:15:40|2878.2|2878.2|2878.2|2878.2|2878.2|2878.2|2878.2|2878.2|0
1639757750000|2021-12-17 16:15:50|2878.14|2878.14|2878.1|2878.1|2878.17|2878.17|2878.02|2878.02|0
1639757760000|2021-12-17 16:16:00|2878.17|2878.17|2877.98|2877.98|2878.17|2878.17|2877.98|2877.98|0
1639757770000|2021-12-17 16:16:10|2877.94|2877.94|2877.94|2877.94|2877.94|2877.94|2877.94|2877.94|0
1639757780000|2021-12-17 16:16:20|2877.92|2877.92|2877.63|2877.63|2877.92|2877.92|2877.63|2877.63|0
1639757790000|2021-12-17 16:16:30|2877.59|2877.59|2877.59|2877.59|2877.59|2877.59|2877.59|2877.59|0
1639757840000|2021-12-17 16:17:20|2877.48|2877.48|2876.48|2876.48|2877.48|2877.48|2876.48|2876.48|0
1639757850000|2021-12-17 16:17:30|2876.36|2876.36|2876.36|2876.36|2876.36|2876.36|2876.36|2876.36|0
1639757870000|2021-12-17 16:17:50|2876.21|2876.21|2876.21|2876.21|2876.21|2876.21|2876.21|2876.21|0
1639757880000|2021-12-17 16:18:00|2876.28|2876.28|2876.35|2876.35|2876.35|2876.35|2876.28|2876.28|0
1639757900000|2021-12-17 16:18:20|2876.31|2876.31|2876.04|2876.04|2876.31|2876.31|2875.95|2875.95|0
1639757910000|2021-12-17 16:18:30|2876.08|2876.08|2876.08|2876.08|2876.08|2876.08|2876.08|2876.08|0
1639757920000|2021-12-17 16:18:40|2876.14|2876.14|2876.14|2876.14|2876.14|2876.14|2876.14|2876.14|0
1639757930000|2021-12-17 16:18:50|2876.28|2876.28|2876.28|2876.28|2876.28|2876.28|2876.28|2876.28|0
1639757950000|2021-12-17 16:19:10|2876.35|2876.35|2876.5|2876.5|2876.5|2876.5|2876.35|2876.35|0
1639757960000|2021-12-17 16:19:20|2876.48|2876.48|2876.69|2876.69|2876.75|2876.75|2876.48|2876.48|0
1639757970000|2021-12-17 16:19:30|2876.57|2876.57|2876.56|2876.56|2876.72|2876.72|2876.56|2876.56|0
1639757980000|2021-12-17 16:19:40|2876.62|2876.62|2876.69|2876.69|2876.69|2876.69|2876.62|2876.62|0
1639757990000|2021-12-17 16:19:50|2876.75|2876.75|2877.33|2877.33|2877.33|2877.33|2876.75|2876.75|0
1639758000000|2021-12-17 16:20:00|2877.45|2877.45|2877.5|2877.5|2877.57|2877.57|2877.38|2877.38|0
1639758010000|2021-12-17 16:20:10|2877.54|2877.54|2877.54|2877.54|2877.54|2877.54|2877.54|2877.54|0
1639758020000|2021-12-17 16:20:20|2877.69|2877.69|2877.63|2877.63|2877.69|2877.69|2877.63|2877.63|0
1639758030000|2021-12-17 16:20:30|2877.68|2877.68|2877.68|2877.68|2877.83|2877.83|2877.68|2877.68|0
1639758040000|2021-12-17 16:20:40|2877.72|2877.72|2877.72|2877.72|2877.72|2877.72|2877.72|2877.72|0
1639758050000|2021-12-17 16:20:50|2877.79|2877.79|2877.86|2877.86|2877.86|2877.86|2877.79|2877.79|0
1639758060000|2021-12-17 16:21:00|2877.79|2877.79|2878|2878|2878.07|2878.07|2877.79|2877.79|0
1639758070000|2021-12-17 16:21:10|2878.14|2878.14|2878.29|2878.29|2878.29|2878.29|2878.07|2878.07|0
1639758080000|2021-12-17 16:21:20|2878.15|2878.15|2878.02|2878.02|2878.15|2878.15|2878.02|2878.02|0
1639758090000|2021-12-17 16:21:30|2878|2878|2878|2878|2878|2878|2878|2878|0
1639758110000|2021-12-17 16:21:50|2878.03|2878.03|2878.18|2878.18|2878.18|2878.18|2878.03|2878.03|0
1639758120000|2021-12-17 16:22:00|2878.24|2878.24|2878.32|2878.32|2878.32|2878.32|2878.18|2878.18|0
1639758130000|2021-12-17 16:22:10|2878.36|2878.36|2878.35|2878.35|2878.36|2878.36|2878.35|2878.35|0
1639758140000|2021-12-17 16:22:20|2878.2|2878.2|2878.2|2878.2|2878.2|2878.2|2878.2|2878.2|0
1639758150000|2021-12-17 16:22:30|2878.05|2878.05|2878.12|2878.12|2878.12|2878.12|2878.05|2878.05|0
1639758160000|2021-12-17 16:22:40|2878.18|2878.18|2878.25|2878.25|2878.25|2878.25|2878.18|2878.18|0
1639758170000|2021-12-17 16:22:50|2878.11|2878.11|2877.91|2877.91|2878.11|2878.11|2877.91|2877.91|0
1639758190000|2021-12-17 16:23:10|2877.9|2877.9|2877.76|2877.76|2877.9|2877.9|2877.76|2877.76|0
1639758200000|2021-12-17 16:23:20|2877.69|2877.69|2877.76|2877.76|2877.76|2877.76|2877.69|2877.69|0
1639758210000|2021-12-17 16:23:30|2877.65|2877.65|2877.53|2877.53|2877.65|2877.65|2877.53|2877.53|0
1639758220000|2021-12-17 16:23:40|2877.57|2877.57|2877.58|2877.58|2877.72|2877.72|2877.43|2877.43|0
1639758230000|2021-12-17 16:23:50|2877.29|2877.29|2877.03|2877.03|2877.29|2877.29|2876.91|2876.91|0
1639758240000|2021-12-17 16:24:00|2877.08|2877.08|2877.07|2877.07|2877.08|2877.08|2876.92|2876.92|0
1639758250000|2021-12-17 16:24:10|2877.1|2877.1|2877|2877|2877.14|2877.14|2877|2877|0
1639758260000|2021-12-17 16:24:20|2877.06|2877.06|2877.04|2877.04|2877.1|2877.1|2876.92|2876.92|0
1639758270000|2021-12-17 16:24:30|2877.07|2877.07|2877.19|2877.19|2877.21|2877.21|2877.07|2877.07|0
1639758280000|2021-12-17 16:24:40|2877.31|2877.31|2877.31|2877.31|2877.31|2877.31|2877.25|2877.25|0
1639758290000|2021-12-17 16:24:50|2877.35|2877.35|2877.35|2877.35|2877.49|2877.49|2877.35|2877.35|0
1639758300000|2021-12-17 16:25:00|2877.37|2877.37|2877.41|2877.41|2877.41|2877.41|2877.28|2877.28|0
1639758310000|2021-12-17 16:25:10|2877.37|2877.37|2876.99|2876.99|2877.37|2877.37|2876.81|2876.81|0
1639758320000|2021-12-17 16:25:20|2876.87|2876.87|2877.04|2877.04|2877.18|2877.18|2876.87|2876.87|0
1639758330000|2021-12-17 16:25:30|2877.07|2877.07|2877.07|2877.07|2877.07|2877.07|2877.07|2877.07|0
1639758340000|2021-12-17 16:25:40|2876.95|2876.95|2876.88|2876.88|2876.95|2876.95|2876.88|2876.88|0
1639758350000|2021-12-17 16:25:50|2877.09|2877.09|2877.11|2877.11|2877.11|2877.11|2876.98|2876.98|0
1639758360000|2021-12-17 16:26:00|2877.15|2877.15|2877.02|2877.02|2877.15|2877.15|2877.02|2877.02|0
1639758370000|2021-12-17 16:26:10|2876.88|2876.88|2876.67|2876.67|2876.88|2876.88|2876.6|2876.6|0
1639758380000|2021-12-17 16:26:20|2876.53|2876.53|2876.22|2876.22|2876.53|2876.53|2876.22|2876.22|0
1639758390000|2021-12-17 16:26:30|2876.07|2876.07|2875.94|2875.94|2876.07|2876.07|2875.94|2875.94|0
1639758400000|2021-12-17 16:26:40|2875.88|2875.88|2876.05|2876.05|2876.05|2876.05|2875.88|2875.88|0
1639758410000|2021-12-17 16:26:50|2875.98|2875.98|2875.92|2875.92|2876.05|2876.05|2875.87|2875.87|0
1639758420000|2021-12-17 16:27:00|2876.04|2876.04|2876.23|2876.23|2876.35|2876.35|2876.04|2876.04|0
1639758440000|2021-12-17 16:27:20|2876.47|2876.47|2876.48|2876.48|2876.48|2876.48|2876.36|2876.36|0
1639758450000|2021-12-17 16:27:30|2876.61|2876.61|2876.96|2876.96|2876.96|2876.96|2876.36|2876.36|0
1639758460000|2021-12-17 16:27:40|2876.94|2876.94|2876.78|2876.78|2877.06|2877.06|2876.78|2876.78|0
1639758470000|2021-12-17 16:27:50|2876.63|2876.63|2876.98|2876.98|2876.98|2876.98|2876.63|2876.63|0
1639758480000|2021-12-17 16:28:00|2877.11|2877.11|2876.82|2876.82|2877.11|2877.11|2876.82|2876.82|0
1639758490000|2021-12-17 16:28:10|2876.75|2876.75|2876.36|2876.36|2876.9|2876.9|2876.36|2876.36|0
1639758500000|2021-12-17 16:28:20|2876.5|2876.5|2876.73|2876.73|2876.73|2876.73|2876.5|2876.5|0
1639758510000|2021-12-17 16:28:30|2876.76|2876.76|2876.78|2876.78|2876.78|2876.78|2876.76|2876.76|0
1639758520000|2021-12-17 16:28:40|2876.71|2876.71|2876.54|2876.54|2876.79|2876.79|2876.53|2876.53|0
1639758530000|2021-12-17 16:28:50|2876.39|2876.39|2876.14|2876.14|2876.43|2876.43|2876.1|2876.1|0
1639758540000|2021-12-17 16:29:00|2876.42|2876.42|2876.09|2876.09|2876.57|2876.57|2876.02|2876.02|0
1639758550000|2021-12-17 16:29:10|2876.21|2876.21|2875.83|2875.83|2876.21|2876.21|2875.83|2875.83|0
1639758560000|2021-12-17 16:29:20|2875.54|2875.54|2875.85|2875.85|2875.85|2875.85|2875.53|2875.53|0
1639758570000|2021-12-17 16:29:30|2875.7|2875.7|2875|2875|2875.92|2875.92|2875|2875|0
1639758580000|2021-12-17 16:29:40|2874.88|2874.88|2874.86|2874.86|2875.36|2875.36|2874.82|2874.82|0
1639758590000|2021-12-17 16:29:50|2874.81|2874.81|2874.87|2874.87|2875.27|2875.27|2874.42|2874.42|0
1639988100000|2021-12-20 08:15:00|2808.53|2808.53|2808.39|2808.39|2808.53|2808.53|2808.06|2808.06|0
1639988110000|2021-12-20 08:15:10|2808.33|2808.33|2808.05|2808.05|2808.33|2808.33|2808.05|2808.05|0
1639988120000|2021-12-20 08:15:20|2807.92|2807.92|2808.35|2808.35|2808.35|2808.35|2807.92|2807.92|0
1639988130000|2021-12-20 08:15:30|2808.13|2808.13|2808.38|2808.38|2808.38|2808.38|2808.13|2808.13|0
1639988150000|2021-12-20 08:15:50|2808.04|2808.04|2808.13|2808.13|2808.13|2808.13|2807.93|2807.93|0
1639988160000|2021-12-20 08:16:00|2807.91|2807.91|2807.91|2807.91|2807.91|2807.91|2807.91|2807.91|0
1639988200000|2021-12-20 08:16:40|2808.47|2808.47|2810.02|2810.02|2810.02|2810.02|2808.47|2808.47|0
1639988210000|2021-12-20 08:16:50|2809.69|2809.69|2810.55|2810.55|2810.55|2810.55|2809.69|2809.69|0
1639988220000|2021-12-20 08:17:00|2810.86|2810.86|2812.19|2812.19|2812.68|2812.68|2810.86|2810.86|0
1639988230000|2021-12-20 08:17:10|2812.3|2812.3|2812.3|2812.3|2812.3|2812.3|2812.3|2812.3|0
1639988240000|2021-12-20 08:17:20|2812.96|2812.96|2812.7|2812.7|2812.96|2812.96|2812.7|2812.7|0
1639988250000|2021-12-20 08:17:30|2812.83|2812.83|2812.83|2812.83|2812.83|2812.83|2812.83|2812.83|0
1639988260000|2021-12-20 08:17:40|2813|2813|2813|2813|2813|2813|2813|2813|0
1639988270000|2021-12-20 08:17:50|2812.89|2812.89|2813.28|2813.28|2813.28|2813.28|2812.89|2812.89|0
1639988280000|2021-12-20 08:18:00|2813.33|2813.33|2815.24|2815.24|2815.24|2815.24|2813.33|2813.33|0
1639988290000|2021-12-20 08:18:10|2815.85|2815.85|2816.47|2816.47|2816.47|2816.47|2815.84|2815.84|0
1639988310000|2021-12-20 08:18:30|2816.54|2816.54|2816.54|2816.54|2816.54|2816.54|2816.54|2816.54|0
1639988320000|2021-12-20 08:18:40|2816.42|2816.42|2816.34|2816.34|2816.42|2816.42|2816.31|2816.31|0
1639988330000|2021-12-20 08:18:50|2816.01|2816.01|2816.01|2816.01|2816.01|2816.01|2816.01|2816.01|0
1639988340000|2021-12-20 08:19:00|2815.88|2815.88|2815.88|2815.88|2815.88|2815.88|2815.88|2815.88|0
1639988350000|2021-12-20 08:19:10|2815.56|2815.56|2815.56|2815.56|2815.56|2815.56|2815.56|2815.56|0
1639988360000|2021-12-20 08:19:20|2815.51|2815.51|2815.51|2815.51|2815.51|2815.51|2815.51|2815.51|0
1639988380000|2021-12-20 08:19:40|2815.58|2815.58|2815.58|2815.58|2815.58|2815.58|2815.58|2815.58|0
1639988390000|2021-12-20 08:19:50|2815.72|2815.72|2815.72|2815.72|2815.72|2815.72|2815.58|2815.58|0
1639988400000|2021-12-20 08:20:00|2815.59|2815.59|2815.33|2815.33|2815.59|2815.59|2815.2|2815.2|0
1639988410000|2021-12-20 08:20:10|2815.55|2815.55|2816.51|2816.51|2816.51|2816.51|2815.55|2815.55|0
1639988420000|2021-12-20 08:20:20|2816.4|2816.4|2816.37|2816.37|2816.4|2816.4|2816.19|2816.19|0
1639988430000|2021-12-20 08:20:30|2816.15|2816.15|2816.41|2816.41|2816.41|2816.41|2816.15|2816.15|0
1639988450000|2021-12-20 08:20:50|2816.25|2816.25|2816.25|2816.25|2816.25|2816.25|2816.25|2816.25|0
1639988460000|2021-12-20 08:21:00|2816.44|2816.44|2816.78|2816.78|2816.78|2816.78|2816.44|2816.44|0
1639988470000|2021-12-20 08:21:10|2816.51|2816.51|2816.64|2816.64|2816.64|2816.64|2816.51|2816.51|0
1639988480000|2021-12-20 08:21:20|2816.53|2816.53|2816.53|2816.53|2816.53|2816.53|2816.53|2816.53|0
1639988490000|2021-12-20 08:21:30|2816.66|2816.66|2816.66|2816.66|2816.66|2816.66|2816.66|2816.66|0
1639988500000|2021-12-20 08:21:40|2816.5|2816.5|2816.43|2816.43|2816.5|2816.5|2816.43|2816.43|0
1639988510000|2021-12-20 08:21:50|2816.28|2816.28|2816.05|2816.05|2816.28|2816.28|2816.04|2816.04|0
1639988520000|2021-12-20 08:22:00|2815.78|2815.78|2816.19|2816.19|2816.26|2816.26|2815.78|2815.78|0
1639988530000|2021-12-20 08:22:10|2816.06|2816.06|2814.71|2814.71|2816.06|2816.06|2814.71|2814.71|0
1639988550000|2021-12-20 08:22:30|2814.59|2814.59|2814.26|2814.26|2814.59|2814.59|2814.26|2814.26|0
1639988560000|2021-12-20 08:22:40|2814.75|2814.75|2814.75|2814.75|2814.75|2814.75|2814.75|2814.75|0
1639988570000|2021-12-20 08:22:50|2814.11|2814.11|2814.11|2814.11|2814.11|2814.11|2814.11|2814.11|0
1639988580000|2021-12-20 08:23:00|2814.24|2814.24|2814.24|2814.24|2814.24|2814.24|2814.24|2814.24|0
1639988590000|2021-12-20 08:23:10|2814.49|2814.49|2814.88|2814.88|2814.88|2814.88|2814.49|2814.49|0
1639988600000|2021-12-20 08:23:20|2814.57|2814.57|2814.01|2814.01|2814.57|2814.57|2814.01|2814.01|0
1639988610000|2021-12-20 08:23:30|2814.12|2814.12|2814.35|2814.35|2814.57|2814.57|2814.01|2814.01|0
1639988620000|2021-12-20 08:23:40|2813.88|2813.88|2814.1|2814.1|2814.21|2814.21|2813.88|2813.88|0
1639988630000|2021-12-20 08:23:50|2814.32|2814.32|2814.41|2814.41|2814.53|2814.53|2814.13|2814.13|0
1639988640000|2021-12-20 08:24:00|2814.53|2814.53|2814.53|2814.53|2814.53|2814.53|2814.53|2814.53|0
1639988650000|2021-12-20 08:24:10|2814.79|2814.79|2815.29|2815.29|2815.43|2815.43|2814.79|2814.79|0
1639988660000|2021-12-20 08:24:20|2815.57|2815.57|2815.57|2815.57|2815.57|2815.57|2815.57|2815.57|0
1639988670000|2021-12-20 08:24:30|2815.9|2815.9|2815.9|2815.9|2815.9|2815.9|2815.9|2815.9|0
1639988680000|2021-12-20 08:24:40|2816.36|2816.36|2817.14|2817.14|2817.14|2817.14|2816.36|2816.36|0
1639988700000|2021-12-20 08:25:00|2817.06|2817.06|2817.1|2817.1|2817.1|2817.1|2816.95|2816.95|0
1639988710000|2021-12-20 08:25:10|2817.34|2817.34|2816.46|2816.46|2817.53|2817.53|2816.46|2816.46|0
1639988720000|2021-12-20 08:25:20|2816.59|2816.59|2817.94|2817.94|2817.94|2817.94|2816.59|2816.59|0
1639988730000|2021-12-20 08:25:30|2818.07|2818.07|2819.64|2819.64|2819.64|2819.64|2818.07|2818.07|0
1639988740000|2021-12-20 08:25:40|2819.87|2819.87|2819.92|2819.92|2819.92|2819.92|2819.87|2819.87|0
1639988750000|2021-12-20 08:25:50|2819.81|2819.81|2820.53|2820.53|2820.6|2820.6|2819.81|2819.81|0
1639988760000|2021-12-20 08:26:00|2820.49|2820.49|2820.49|2820.49|2820.49|2820.49|2820.49|2820.49|0
1639988770000|2021-12-20 08:26:10|2820.37|2820.37|2821.03|2821.03|2821.03|2821.03|2820.37|2820.37|0
1639988780000|2021-12-20 08:26:20|2820.95|2820.95|2820.95|2820.95|2820.95|2820.95|2820.95|2820.95|0
1639988800000|2021-12-20 08:26:40|2821.07|2821.07|2821.07|2821.07|2821.07|2821.07|2821.07|2821.07|0
1639988810000|2021-12-20 08:26:50|2821.13|2821.13|2821.07|2821.07|2821.13|2821.13|2821.07|2821.07|0
1639988820000|2021-12-20 08:27:00|2820.81|2820.81|2820.81|2820.81|2820.81|2820.81|2820.81|2820.81|0
1639988830000|2021-12-20 08:27:10|2820.75|2820.75|2820.23|2820.23|2820.75|2820.75|2820.23|2820.23|0
1639988840000|2021-12-20 08:27:20|2820.17|2820.17|2819.56|2819.56|2820.17|2820.17|2819.56|2819.56|0
1639988850000|2021-12-20 08:27:30|2820.23|2820.23|2820.47|2820.47|2820.47|2820.47|2820.19|2820.19|0
1639988860000|2021-12-20 08:27:40|2820.59|2820.59|2820.83|2820.83|2820.83|2820.83|2820.59|2820.59|0
1639988870000|2021-12-20 08:27:50|2820.68|2820.68|2820.45|2820.45|2820.91|2820.91|2820.3|2820.3|0
1639988880000|2021-12-20 08:28:00|2820.32|2820.32|2820.39|2820.39|2820.39|2820.39|2820.32|2820.32|0
1639988890000|2021-12-20 08:28:10|2820.7|2820.7|2821.61|2821.61|2821.9|2821.9|2820.7|2820.7|0
1639988900000|2021-12-20 08:28:20|2821.94|2821.94|2821.48|2821.48|2821.94|2821.94|2821.48|2821.48|0
1639988910000|2021-12-20 08:28:30|2821.7|2821.7|2821.4|2821.4|2821.7|2821.7|2821.4|2821.4|0
1639988920000|2021-12-20 08:28:40|2822.01|2822.01|2822.01|2822.01|2822.01|2822.01|2822.01|2822.01|0
1639988930000|2021-12-20 08:28:50|2822.47|2822.47|2822.89|2822.89|2822.89|2822.89|2822.47|2822.47|0
1639988940000|2021-12-20 08:29:00|2822.76|2822.76|2822.76|2822.76|2822.76|2822.76|2822.76|2822.76|0
1639988950000|2021-12-20 08:29:10|2822.51|2822.51|2822.58|2822.58|2822.64|2822.64|2822.39|2822.39|0
1639988970000|2021-12-20 08:29:30|2823.02|2823.02|2823.02|2823.02|2823.02|2823.02|2823.02|2823.02|0
1639988980000|2021-12-20 08:29:40|2823.15|2823.15|2822.81|2822.81|2823.42|2823.42|2822.81|2822.81|0
1639988990000|2021-12-20 08:29:50|2822.57|2822.57|2822.75|2822.75|2822.75|2822.75|2822.57|2822.57|0
1639989000000|2021-12-20 08:30:00|2822.35|2822.35|2821.58|2821.58|2822.35|2822.35|2821.58|2821.58|0
1639989010000|2021-12-20 08:30:10|2821.7|2821.7|2821.81|2821.81|2821.81|2821.81|2821.7|2821.7|0
1639989020000|2021-12-20 08:30:20|2821.64|2821.64|2821.64|2821.64|2821.64|2821.64|2821.64|2821.64|0
1639989040000|2021-12-20 08:30:40|2821.77|2821.77|2821.77|2821.77|2821.77|2821.77|2821.77|2821.77|0
1639989070000|2021-12-20 08:31:10|2821.74|2821.74|2821.62|2821.62|2821.75|2821.75|2821.52|2821.52|0
1639989090000|2021-12-20 08:31:30|2821.78|2821.78|2822.3|2822.3|2822.3|2822.3|2821.47|2821.47|0
1639989100000|2021-12-20 08:31:40|2822.14|2822.14|2822.14|2822.14|2822.14|2822.14|2822.14|2822.14|0
1639989110000|2021-12-20 08:31:50|2821.49|2821.49|2821.26|2821.26|2821.49|2821.49|2821.26|2821.26|0
1639989120000|2021-12-20 08:32:00|2821.12|2821.12|2821.12|2821.12|2821.12|2821.12|2821.12|2821.12|0
1639989130000|2021-12-20 08:32:10|2820.97|2820.97|2820.65|2820.65|2820.97|2820.97|2820.65|2820.65|0
1639989140000|2021-12-20 08:32:20|2820.33|2820.33|2819.89|2819.89|2820.33|2820.33|2819.89|2819.89|0
1639989150000|2021-12-20 08:32:30|2819.1|2819.1|2820.54|2820.54|2820.65|2820.65|2819.1|2819.1|0
1639989160000|2021-12-20 08:32:40|2819.75|2819.75|2819.4|2819.4|2820.33|2820.33|2819.4|2819.4|0
1639989170000|2021-12-20 08:32:50|2819.27|2819.27|2820.5|2820.5|2820.5|2820.5|2819.27|2819.27|0
1639989180000|2021-12-20 08:33:00|2820.62|2820.62|2821.95|2821.95|2821.95|2821.95|2820.62|2820.62|0
1639989190000|2021-12-20 08:33:10|2822.1|2822.1|2822.44|2822.44|2822.57|2822.57|2821.97|2821.97|0
1639989200000|2021-12-20 08:33:20|2822.32|2822.32|2822.36|2822.36|2822.47|2822.47|2822.32|2822.32|0
1639989210000|2021-12-20 08:33:30|2822.23|2822.23|2821.98|2821.98|2822.23|2822.23|2821.98|2821.98|0
1639989220000|2021-12-20 08:33:40|2822.24|2822.24|2822.27|2822.27|2822.63|2822.63|2821.82|2821.82|0
1639989230000|2021-12-20 08:33:50|2821.96|2821.96|2821.96|2821.96|2821.96|2821.96|2821.96|2821.96|0
1639989240000|2021-12-20 08:34:00|2821.3|2821.3|2821.56|2821.56|2821.56|2821.56|2821.3|2821.3|0
1639989250000|2021-12-20 08:34:10|2821.7|2821.7|2822.22|2822.22|2822.22|2822.22|2821.53|2821.53|0
1639989260000|2021-12-20 08:34:20|2822.37|2822.37|2822.37|2822.37|2822.37|2822.37|2822.37|2822.37|0
1639989270000|2021-12-20 08:34:30|2823.14|2823.14|2822.83|2822.83|2823.14|2823.14|2822.83|2822.83|0
1639989280000|2021-12-20 08:34:40|2823.28|2823.28|2823.32|2823.32|2823.47|2823.47|2823.28|2823.28|0
1639989290000|2021-12-20 08:34:50|2823.71|2823.71|2823.82|2823.82|2823.93|2823.93|2823.71|2823.71|0
1639989300000|2021-12-20 08:35:00|2824.3|2824.3|2824.63|2824.63|2824.68|2824.68|2824.3|2824.3|0
1639989310000|2021-12-20 08:35:10|2825.24|2825.24|2825.35|2825.35|2825.35|2825.35|2825.24|2825.24|0
1639989320000|2021-12-20 08:35:20|2825.5|2825.5|2825.47|2825.47|2825.61|2825.61|2825.39|2825.39|0
1639989330000|2021-12-20 08:35:30|2825.4|2825.4|2825.54|2825.54|2825.79|2825.79|2825.4|2825.4|0
1639989340000|2021-12-20 08:35:40|2825.15|2825.15|2824.39|2824.39|2825.15|2825.15|2824.39|2824.39|0
1639989360000|2021-12-20 08:36:00|2824.36|2824.36|2824.01|2824.01|2824.36|2824.36|2823.97|2823.97|0
1639989370000|2021-12-20 08:36:10|2823.86|2823.86|2823.86|2823.86|2823.86|2823.86|2823.86|2823.86|0
1639989410000|2021-12-20 08:36:50|2823.46|2823.46|2823.25|2823.25|2823.46|2823.46|2823.25|2823.25|0
1639989420000|2021-12-20 08:37:00|2823.14|2823.14|2822.86|2822.86|2823.14|2823.14|2822.86|2822.86|0
1639989430000|2021-12-20 08:37:10|2822.73|2822.73|2821.67|2821.67|2822.73|2822.73|2821.67|2821.67|0
1639989440000|2021-12-20 08:37:20|2821.56|2821.56|2821.56|2821.56|2821.56|2821.56|2821.56|2821.56|0
1639989460000|2021-12-20 08:37:40|2821.49|2821.49|2821.76|2821.76|2821.8|2821.8|2821.49|2821.49|0
1639989470000|2021-12-20 08:37:50|2821.44|2821.44|2821.44|2821.44|2821.44|2821.44|2821.44|2821.44|0
1639989480000|2021-12-20 08:38:00|2821.48|2821.48|2821.64|2821.64|2821.64|2821.64|2821.32|2821.32|0
1639989490000|2021-12-20 08:38:10|2821.68|2821.68|2821.49|2821.49|2821.68|2821.68|2821.49|2821.49|0
1639989500000|2021-12-20 08:38:20|2821.36|2821.36|2821.52|2821.52|2821.52|2821.52|2821.36|2821.36|0
1639989510000|2021-12-20 08:38:30|2821.28|2821.28|2821.12|2821.12|2821.28|2821.28|2821.12|2821.12|0
1639989520000|2021-12-20 08:38:40|2821.06|2821.06|2820.41|2820.41|2821.06|2821.06|2820.41|2820.41|0
1639989530000|2021-12-20 08:38:50|2820.91|2820.91|2819.42|2819.42|2820.91|2820.91|2819.42|2819.42|0
1639989540000|2021-12-20 08:39:00|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|0
1639989550000|2021-12-20 08:39:10|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|0
1639989560000|2021-12-20 08:39:20|2819.96|2819.96|2820.03|2820.03|2820.15|2820.15|2819.96|2819.96|0
1639989570000|2021-12-20 08:39:30|2820.18|2820.18|2820.18|2820.18|2820.18|2820.18|2820.18|2820.18|0
1639989580000|2021-12-20 08:39:40|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|0
1639989590000|2021-12-20 08:39:50|2820.36|2820.36|2820.36|2820.36|2820.76|2820.76|2820.23|2820.23|0
1639989600000|2021-12-20 08:40:00|2820.5|2820.5|2820.95|2820.95|2820.95|2820.95|2820.5|2820.5|0
1639989610000|2021-12-20 08:40:10|2820.89|2820.89|2821.23|2821.23|2821.23|2821.23|2820.89|2820.89|0
1639989620000|2021-12-20 08:40:20|2821.38|2821.38|2821.93|2821.93|2821.96|2821.96|2821.38|2821.38|0
1639989630000|2021-12-20 08:40:30|2821.59|2821.59|2821.59|2821.59|2821.59|2821.59|2821.59|2821.59|0
1639989660000|2021-12-20 08:41:00|2821.71|2821.71|2821.71|2821.71|2821.71|2821.71|2821.71|2821.71|0
1639989670000|2021-12-20 08:41:10|2821.85|2821.85|2821.85|2821.85|2821.85|2821.85|2821.85|2821.85|0
1639989680000|2021-12-20 08:41:20|2821.63|2821.63|2821.63|2821.63|2821.63|2821.63|2821.63|2821.63|0
1639989690000|2021-12-20 08:41:30|2821.89|2821.89|2821.38|2821.38|2822.02|2822.02|2821.26|2821.26|0
1639989700000|2021-12-20 08:41:40|2821.25|2821.25|2821.25|2821.25|2821.25|2821.25|2821.25|2821.25|0
1639989720000|2021-12-20 08:42:00|2821.71|2821.71|2821.29|2821.29|2821.71|2821.71|2821.29|2821.29|0
1639989730000|2021-12-20 08:42:10|2821.61|2821.61|2821.54|2821.54|2821.61|2821.61|2821.54|2821.54|0
1639989750000|2021-12-20 08:42:30|2821.33|2821.33|2820.85|2820.85|2821.33|2821.33|2820.85|2820.85|0
1639989760000|2021-12-20 08:42:40|2820.98|2820.98|2821.77|2821.77|2821.77|2821.77|2820.98|2820.98|0
1639989770000|2021-12-20 08:42:50|2820.98|2820.98|2820.98|2820.98|2820.98|2820.98|2820.98|2820.98|0
1639989780000|2021-12-20 08:43:00|2820.52|2820.52|2819.4|2819.4|2820.52|2820.52|2819.4|2819.4|0
1639989790000|2021-12-20 08:43:10|2819.88|2819.88|2819.4|2819.4|2819.88|2819.88|2819.4|2819.4|0
1639989800000|2021-12-20 08:43:20|2819.46|2819.46|2819.46|2819.46|2819.46|2819.46|2819.46|2819.46|0
1639989810000|2021-12-20 08:43:30|2819.27|2819.27|2819.27|2819.27|2819.27|2819.27|2819.27|2819.27|0
1639989820000|2021-12-20 08:43:40|2819.43|2819.43|2819.21|2819.21|2819.43|2819.43|2819.21|2819.21|0
1639989830000|2021-12-20 08:43:50|2818.57|2818.57|2818.98|2818.98|2818.98|2818.98|2818.57|2818.57|0
1639989850000|2021-12-20 08:44:10|2819.77|2819.77|2819.61|2819.61|2819.77|2819.77|2819.61|2819.61|0
1639989860000|2021-12-20 08:44:20|2819.92|2819.92|2820.35|2820.35|2820.35|2820.35|2819.92|2819.92|0
1639989870000|2021-12-20 08:44:30|2820.38|2820.38|2820.83|2820.83|2820.83|2820.83|2820.38|2820.38|0
1639989880000|2021-12-20 08:44:40|2820.9|2820.9|2820.97|2820.97|2820.97|2820.97|2820.9|2820.9|0
1639989900000|2021-12-20 08:45:00|2820.86|2820.86|2821.01|2821.01|2821.24|2821.24|2820.86|2820.86|0
1639989910000|2021-12-20 08:45:10|2821.15|2821.15|2821.37|2821.37|2821.37|2821.37|2821.15|2821.15|0
1639989930000|2021-12-20 08:45:30|2821.05|2821.05|2821.05|2821.05|2821.05|2821.05|2821.05|2821.05|0
1639989950000|2021-12-20 08:45:50|2820.92|2820.92|2821.05|2821.05|2821.05|2821.05|2820.92|2820.92|0
1639989960000|2021-12-20 08:46:00|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|0
1639989970000|2021-12-20 08:46:10|2821.25|2821.25|2821.25|2821.25|2821.25|2821.25|2821.25|2821.25|0
1639989980000|2021-12-20 08:46:20|2820.93|2820.93|2820.71|2820.71|2820.93|2820.93|2820.71|2820.71|0
1639990020000|2021-12-20 08:47:00|2820.55|2820.55|2819.81|2819.81|2820.71|2820.71|2819.81|2819.81|0
1639990050000|2021-12-20 08:47:30|2819.97|2819.97|2819.44|2819.44|2819.99|2819.99|2819.44|2819.44|0
1639990060000|2021-12-20 08:47:40|2819.37|2819.37|2819.47|2819.47|2819.47|2819.47|2819.34|2819.34|0
1639990100000|2021-12-20 08:48:20|2819.43|2819.43|2819.43|2819.43|2819.43|2819.43|2819.43|2819.43|0
1639990110000|2021-12-20 08:48:30|2819.59|2819.59|2819.78|2819.78|2820.22|2820.22|2819.59|2819.59|0
1639990130000|2021-12-20 08:48:50|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|0
1639990140000|2021-12-20 08:49:00|2819.71|2819.71|2819.63|2819.63|2819.71|2819.71|2819.63|2819.63|0
1639990150000|2021-12-20 08:49:10|2819.71|2819.71|2819.71|2819.71|2819.71|2819.71|2819.71|2819.71|0
1639990160000|2021-12-20 08:49:20|2820.81|2820.81|2821.38|2821.38|2821.38|2821.38|2820.81|2820.81|0
1639990170000|2021-12-20 08:49:30|2821.23|2821.23|2821.23|2821.23|2821.23|2821.23|2821.23|2821.23|0
1639990200000|2021-12-20 08:50:00|2821|2821|2820.87|2820.87|2821|2821|2820.87|2820.87|0
1639990210000|2021-12-20 08:50:10|2820.34|2820.34|2820.58|2820.58|2820.58|2820.58|2820.34|2820.34|0
1639990250000|2021-12-20 08:50:50|2820.74|2820.74|2820.74|2820.74|2820.74|2820.74|2820.74|2820.74|0
1639990260000|2021-12-20 08:51:00|2821.21|2821.21|2821.12|2821.12|2821.28|2821.28|2821.12|2821.12|0
1639990270000|2021-12-20 08:51:10|2821.34|2821.34|2821.18|2821.18|2821.34|2821.34|2821.18|2821.18|0
1639990280000|2021-12-20 08:51:20|2821.22|2821.22|2821.22|2821.22|2821.22|2821.22|2821.22|2821.22|0
1639990290000|2021-12-20 08:51:30|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|0
1639990300000|2021-12-20 08:51:40|2821.28|2821.28|2821.28|2821.28|2821.28|2821.28|2821.28|2821.28|0
1639990320000|2021-12-20 08:52:00|2821.13|2821.13|2821.13|2821.13|2821.13|2821.13|2821.13|2821.13|0
1639990330000|2021-12-20 08:52:10|2821.18|2821.18|2821.18|2821.18|2821.18|2821.18|2821.18|2821.18|0
1639990340000|2021-12-20 08:52:20|2821.58|2821.58|2821.6|2821.6|2821.71|2821.71|2821.44|2821.44|0
1639990360000|2021-12-20 08:52:40|2821.91|2821.91|2820.95|2820.95|2821.91|2821.91|2820.95|2820.95|0
1639990380000|2021-12-20 08:53:00|2821.27|2821.27|2821.88|2821.88|2821.92|2821.92|2821.27|2821.27|0
1639990390000|2021-12-20 08:53:10|2822|2822|2822.32|2822.32|2822.32|2822.32|2822|2822|0
1639990400000|2021-12-20 08:53:20|2822.38|2822.38|2822.62|2822.62|2822.62|2822.62|2822.38|2822.38|0
1639990410000|2021-12-20 08:53:30|2823.25|2823.25|2823.59|2823.59|2823.59|2823.59|2823.25|2823.25|0
1639990420000|2021-12-20 08:53:40|2823.74|2823.74|2823.74|2823.74|2823.74|2823.74|2823.74|2823.74|0
1639990430000|2021-12-20 08:53:50|2823.13|2823.13|2823.13|2823.13|2823.13|2823.13|2823.13|2823.13|0
1639990440000|2021-12-20 08:54:00|2823.39|2823.39|2822.81|2822.81|2823.39|2823.39|2822.81|2822.81|0
1639990450000|2021-12-20 08:54:10|2821.71|2821.71|2820.59|2820.59|2821.71|2821.71|2820.35|2820.35|0
1639990470000|2021-12-20 08:54:30|2820.75|2820.75|2820.75|2820.75|2820.75|2820.75|2820.75|2820.75|0
1639990480000|2021-12-20 08:54:40|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|0
1639990490000|2021-12-20 08:54:50|2821.39|2821.39|2821.39|2821.39|2821.39|2821.39|2821.39|2821.39|0
1639990500000|2021-12-20 08:55:00|2820.75|2820.75|2821.81|2821.81|2821.81|2821.81|2820.64|2820.64|0
1639990520000|2021-12-20 08:55:20|2821.65|2821.65|2821.65|2821.65|2821.65|2821.65|2821.65|2821.65|0
1639990550000|2021-12-20 08:55:50|2821.71|2821.71|2823.05|2823.05|2823.05|2823.05|2821.71|2821.71|0
1639990560000|2021-12-20 08:56:00|2823.11|2823.11|2824.14|2824.14|2824.14|2824.14|2823.11|2823.11|0
1639990570000|2021-12-20 08:56:10|2823.72|2823.72|2824.19|2824.19|2824.19|2824.19|2823.72|2823.72|0
1639990580000|2021-12-20 08:56:20|2824.06|2824.06|2824.54|2824.54|2824.54|2824.54|2824.06|2824.06|0
1639990590000|2021-12-20 08:56:30|2824.6|2824.6|2824.54|2824.54|2824.6|2824.6|2824.54|2824.54|0
1639990600000|2021-12-20 08:56:40|2824.6|2824.6|2824.54|2824.54|2824.6|2824.6|2824.54|2824.54|0
1639990610000|2021-12-20 08:56:50|2824.5|2824.5|2824.01|2824.01|2824.5|2824.5|2824.01|2824.01|0
1639990620000|2021-12-20 08:57:00|2823.97|2823.97|2823.67|2823.67|2824.13|2824.13|2823.45|2823.45|0
1639990630000|2021-12-20 08:57:10|2823.21|2823.21|2823.21|2823.21|2823.21|2823.21|2823.21|2823.21|0
1639990640000|2021-12-20 08:57:20|2823.09|2823.09|2823.25|2823.25|2823.25|2823.25|2823.09|2823.09|0
1639990650000|2021-12-20 08:57:30|2823.2|2823.2|2823.55|2823.55|2823.55|2823.55|2823.2|2823.2|0
1639990690000|2021-12-20 08:58:10|2824.03|2824.03|2824.66|2824.66|2824.66|2824.66|2824.03|2824.03|0
1639990700000|2021-12-20 08:58:20|2824.78|2824.78|2824.78|2824.78|2824.78|2824.78|2824.78|2824.78|0
1639990720000|2021-12-20 08:58:40|2825.39|2825.39|2825.53|2825.53|2825.53|2825.53|2825.39|2825.39|0
1639990730000|2021-12-20 08:58:50|2825.66|2825.66|2825.53|2825.53|2825.66|2825.66|2825.53|2825.53|0
1639990740000|2021-12-20 08:59:00|2825.67|2825.67|2825.67|2825.67|2825.67|2825.67|2825.67|2825.67|0
1639990750000|2021-12-20 08:59:10|2825.61|2825.61|2825.85|2825.85|2825.85|2825.85|2825.61|2825.61|0
1639990760000|2021-12-20 08:59:20|2825.78|2825.78|2825.65|2825.65|2826|2826|2825.65|2825.65|0
1639990770000|2021-12-20 08:59:30|2825.76|2825.76|2825.87|2825.87|2825.87|2825.87|2825.76|2825.76|0
1639990780000|2021-12-20 08:59:40|2826.66|2826.66|2826.66|2826.66|2826.66|2826.66|2826.66|2826.66|0
1639990790000|2021-12-20 08:59:50|2826.72|2826.72|2826.72|2826.72|2826.72|2826.72|2826.72|2826.72|0
1639990800000|2021-12-20 09:00:00|2827.04|2827.04|2826.83|2826.83|2827.04|2827.04|2826.83|2826.83|0
1639990810000|2021-12-20 09:00:10|2826.51|2826.51|2826.67|2826.67|2826.67|2826.67|2826.51|2826.51|0
1639990830000|2021-12-20 09:00:30|2826.83|2826.83|2826.83|2826.83|2826.83|2826.83|2826.83|2826.83|0
1639990840000|2021-12-20 09:00:40|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|0
1639990850000|2021-12-20 09:00:50|2826.92|2826.92|2826.69|2826.69|2826.92|2826.92|2826.69|2826.69|0
1639990860000|2021-12-20 09:01:00|2826.65|2826.65|2826.57|2826.57|2826.69|2826.69|2826.27|2826.27|0
1639990880000|2021-12-20 09:01:20|2825.82|2825.82|2824.86|2824.86|2825.82|2825.82|2824.74|2824.74|0
1639990890000|2021-12-20 09:01:30|2824.38|2824.38|2824.38|2824.38|2824.38|2824.38|2824.38|2824.38|0
1639990900000|2021-12-20 09:01:40|2824.7|2824.7|2824.86|2824.86|2824.86|2824.86|2824.7|2824.7|0
1639990910000|2021-12-20 09:01:50|2824.7|2824.7|2824.39|2824.39|2824.7|2824.7|2824.39|2824.39|0
1639990920000|2021-12-20 09:02:00|2824.32|2824.32|2824.07|2824.07|2824.32|2824.32|2824|2824|0
1639990930000|2021-12-20 09:02:10|2824.24|2824.24|2824.3|2824.3|2824.3|2824.3|2824.24|2824.24|0
1639990950000|2021-12-20 09:02:30|2823.83|2823.83|2823.58|2823.58|2823.83|2823.83|2823.58|2823.58|0
1639990980000|2021-12-20 09:03:00|2823.51|2823.51|2824.47|2824.47|2824.47|2824.47|2823.51|2823.51|0
1639991000000|2021-12-20 09:03:20|2823.84|2823.84|2823.72|2823.72|2823.84|2823.84|2823.72|2823.72|0
1639991010000|2021-12-20 09:03:30|2823.08|2823.08|2822.87|2822.87|2823.08|2823.08|2822.74|2822.74|0
1639991030000|2021-12-20 09:03:50|2822.56|2822.56|2822.1|2822.1|2822.56|2822.56|2822.1|2822.1|0
1639991040000|2021-12-20 09:04:00|2822.04|2822.04|2822.31|2822.31|2822.31|2822.31|2822|2822|0
1639991070000|2021-12-20 09:04:30|2822.57|2822.57|2822.84|2822.84|2822.84|2822.84|2822.57|2822.57|0
1639991080000|2021-12-20 09:04:40|2822.77|2822.77|2822.77|2822.77|2822.77|2822.77|2822.77|2822.77|0
1639991090000|2021-12-20 09:04:50|2822.84|2822.84|2822.65|2822.65|2822.84|2822.84|2822.65|2822.65|0
1639991100000|2021-12-20 09:05:00|2822.52|2822.52|2822.25|2822.25|2822.52|2822.52|2822.25|2822.25|0
1639991130000|2021-12-20 09:05:30|2822.31|2822.31|2822.1|2822.1|2822.57|2822.57|2822.1|2822.1|0
1639991140000|2021-12-20 09:05:40|2822.57|2822.57|2822.73|2822.73|2822.73|2822.73|2822.42|2822.42|0
1639991160000|2021-12-20 09:06:00|2822.69|2822.69|2824.43|2824.43|2824.43|2824.43|2822.56|2822.56|0
1639991180000|2021-12-20 09:06:20|2824.59|2824.59|2824.59|2824.59|2824.59|2824.59|2824.59|2824.59|0
1639991200000|2021-12-20 09:06:40|2824.51|2824.51|2824.95|2824.95|2824.97|2824.97|2824.51|2824.51|0
1639991260000|2021-12-20 09:07:40|2824.91|2824.91|2825.13|2825.13|2825.13|2825.13|2824.91|2824.91|0
1639991270000|2021-12-20 09:07:50|2825.06|2825.06|2825.32|2825.32|2825.32|2825.32|2825.06|2825.06|0
1639991280000|2021-12-20 09:08:00|2825.1|2825.1|2825.1|2825.1|2825.1|2825.1|2825.1|2825.1|0
1639991290000|2021-12-20 09:08:10|2825.03|2825.03|2824.4|2824.4|2825.03|2825.03|2824.4|2824.4|0
1639991300000|2021-12-20 09:08:20|2824.18|2824.18|2824.29|2824.29|2824.29|2824.29|2824.18|2824.18|0
1639991310000|2021-12-20 09:08:30|2824.41|2824.41|2824.45|2824.45|2824.53|2824.53|2824.41|2824.41|0
1639991320000|2021-12-20 09:08:40|2824.77|2824.77|2825.27|2825.27|2825.27|2825.27|2824.77|2824.77|0
1639991330000|2021-12-20 09:08:50|2825.05|2825.05|2825.05|2825.05|2825.05|2825.05|2825.05|2825.05|0
1639991340000|2021-12-20 09:09:00|2825.01|2825.01|2824.86|2824.86|2825.01|2825.01|2824.86|2824.86|0
1639991350000|2021-12-20 09:09:10|2824.74|2824.74|2824.74|2824.74|2824.74|2824.74|2824.74|2824.74|0
1639991390000|2021-12-20 09:09:50|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|0
1639991420000|2021-12-20 09:10:20|2824.89|2824.89|2824.89|2824.89|2824.89|2824.89|2824.89|2824.89|0
1639991430000|2021-12-20 09:10:30|2824.42|2824.42|2824.61|2824.61|2824.61|2824.61|2824.42|2824.42|0
1639991440000|2021-12-20 09:10:40|2824.68|2824.68|2824.56|2824.56|2824.68|2824.68|2824.35|2824.35|0
1639991450000|2021-12-20 09:10:50|2824.62|2824.62|2824.47|2824.47|2824.62|2824.62|2824.35|2824.35|0
1639991470000|2021-12-20 09:11:10|2824.94|2824.94|2824.94|2824.94|2824.94|2824.94|2824.94|2824.94|0
1639991490000|2021-12-20 09:11:30|2825.28|2825.28|2825.28|2825.28|2825.28|2825.28|2825.28|2825.28|0
1639991500000|2021-12-20 09:11:40|2825.17|2825.17|2825.17|2825.17|2825.17|2825.17|2825.17|2825.17|0
1639991510000|2021-12-20 09:11:50|2825.1|2825.1|2825.1|2825.1|2825.1|2825.1|2825.1|2825.1|0
1639991520000|2021-12-20 09:12:00|2825.06|2825.06|2825.06|2825.06|2825.06|2825.06|2825.06|2825.06|0
1639991530000|2021-12-20 09:12:10|2825.69|2825.69|2825.26|2825.26|2825.69|2825.69|2825.26|2825.26|0
1639991550000|2021-12-20 09:12:30|2825.1|2825.1|2825.1|2825.1|2825.1|2825.1|2825.1|2825.1|0
1639991570000|2021-12-20 09:12:50|2824.62|2824.62|2824.23|2824.23|2824.62|2824.62|2824.1|2824.1|0
1639991580000|2021-12-20 09:13:00|2824.54|2824.54|2824.76|2824.76|2824.76|2824.76|2824.47|2824.47|0
1639991590000|2021-12-20 09:13:10|2824.68|2824.68|2825.43|2825.43|2825.43|2825.43|2824.68|2824.68|0
1639991600000|2021-12-20 09:13:20|2825.22|2825.22|2825.27|2825.27|2825.27|2825.27|2825.22|2825.22|0
1639991610000|2021-12-20 09:13:30|2825.21|2825.21|2825.21|2825.21|2825.21|2825.21|2825.21|2825.21|0
1639991630000|2021-12-20 09:13:50|2825.05|2825.05|2825.26|2825.26|2825.26|2825.26|2825.05|2825.05|0
1639991640000|2021-12-20 09:14:00|2825.9|2825.9|2825.28|2825.28|2825.9|2825.9|2825.28|2825.28|0
1639991660000|2021-12-20 09:14:20|2825.41|2825.41|2825.67|2825.67|2825.94|2825.94|2825.41|2825.41|0
1639991670000|2021-12-20 09:14:30|2825.41|2825.41|2825.73|2825.73|2825.73|2825.73|2825.41|2825.41|0
1639991680000|2021-12-20 09:14:40|2825.6|2825.6|2825.6|2825.6|2825.6|2825.6|2825.6|2825.6|0
1639991690000|2021-12-20 09:14:50|2825.54|2825.54|2825.36|2825.36|2825.54|2825.54|2825.36|2825.36|0
1639991700000|2021-12-20 09:15:00|2825.49|2825.49|2825.07|2825.07|2825.49|2825.49|2825.07|2825.07|0
1639991720000|2021-12-20 09:15:20|2824.96|2824.96|2824.59|2824.59|2824.96|2824.96|2824.59|2824.59|0
1639991730000|2021-12-20 09:15:30|2824.13|2824.13|2824.2|2824.2|2824.2|2824.2|2824.13|2824.13|0
1639991750000|2021-12-20 09:15:50|2824.09|2824.09|2823.82|2823.82|2824.14|2824.14|2823.82|2823.82|0
1639991770000|2021-12-20 09:16:10|2823.79|2823.79|2823.79|2823.79|2823.79|2823.79|2823.79|2823.79|0
1639991780000|2021-12-20 09:16:20|2823.56|2823.56|2823.56|2823.56|2823.56|2823.56|2823.56|2823.56|0
1639991790000|2021-12-20 09:16:30|2823.4|2823.4|2822.97|2822.97|2823.53|2823.53|2822.91|2822.91|0
1639991800000|2021-12-20 09:16:40|2822.91|2822.91|2821.38|2821.38|2822.91|2822.91|2821.38|2821.38|0
1639991830000|2021-12-20 09:17:10|2821.7|2821.7|2821.7|2821.7|2821.7|2821.7|2821.7|2821.7|0
1639991850000|2021-12-20 09:17:30|2821.84|2821.84|2821.84|2821.84|2821.84|2821.84|2821.84|2821.84|0
1639991870000|2021-12-20 09:17:50|2821.36|2821.36|2821.09|2821.09|2821.36|2821.36|2821.09|2821.09|0
1639991880000|2021-12-20 09:18:00|2820.84|2820.84|2820.77|2820.77|2820.84|2820.84|2820.53|2820.53|0
1639991890000|2021-12-20 09:18:10|2821.03|2821.03|2820.97|2820.97|2821.03|2821.03|2820.97|2820.97|0
1639991900000|2021-12-20 09:18:20|2821.03|2821.03|2821.07|2821.07|2821.07|2821.07|2821.03|2821.03|0
1639991910000|2021-12-20 09:18:30|2820.99|2820.99|2820.99|2820.99|2820.99|2820.99|2820.99|2820.99|0
1639991920000|2021-12-20 09:18:40|2820.95|2820.95|2820.95|2820.95|2820.95|2820.95|2820.95|2820.95|0
1639991930000|2021-12-20 09:18:50|2821.06|2821.06|2821.06|2821.06|2821.06|2821.06|2821.06|2821.06|0
1639991940000|2021-12-20 09:19:00|2820.67|2820.67|2820.67|2820.67|2820.67|2820.67|2820.67|2820.67|0
1639991950000|2021-12-20 09:19:10|2820.93|2820.93|2820.8|2820.8|2820.93|2820.93|2820.8|2820.8|0
1639991960000|2021-12-20 09:19:20|2821.32|2821.32|2821.25|2821.25|2821.32|2821.32|2820.93|2820.93|0
1639991970000|2021-12-20 09:19:30|2821.3|2821.3|2821.3|2821.3|2821.3|2821.3|2821.3|2821.3|0
1639991980000|2021-12-20 09:19:40|2821.23|2821.23|2821.26|2821.26|2821.26|2821.26|2821.23|2821.23|0
1639991990000|2021-12-20 09:19:50|2821.33|2821.33|2820.93|2820.93|2821.33|2821.33|2820.93|2820.93|0
1639992000000|2021-12-20 09:20:00|2821.25|2821.25|2821.25|2821.25|2821.25|2821.25|2821.25|2821.25|0
1639992020000|2021-12-20 09:20:20|2821.31|2821.31|2821.78|2821.78|2821.78|2821.78|2821.31|2821.31|0
1639992040000|2021-12-20 09:20:40|2821.62|2821.62|2821.99|2821.99|2821.99|2821.99|2821.46|2821.46|0
1639992050000|2021-12-20 09:20:50|2821.85|2821.85|2821.85|2821.85|2821.85|2821.85|2821.85|2821.85|0
1639992060000|2021-12-20 09:21:00|2821.81|2821.81|2820.17|2820.17|2821.81|2821.81|2820.17|2820.17|0
1639992070000|2021-12-20 09:21:10|2820.09|2820.09|2820.09|2820.09|2820.09|2820.09|2820.09|2820.09|0
1639992080000|2021-12-20 09:21:20|2819.98|2819.98|2819.98|2819.98|2819.98|2819.98|2819.98|2819.98|0
1639992090000|2021-12-20 09:21:30|2819.91|2819.91|2818.97|2818.97|2819.91|2819.91|2818.97|2818.97|0
1639992100000|2021-12-20 09:21:40|2819.05|2819.05|2819.22|2819.22|2819.33|2819.33|2819.05|2819.05|0
1639992110000|2021-12-20 09:21:50|2819.14|2819.14|2819.1|2819.1|2819.14|2819.14|2819.1|2819.1|0
1639992120000|2021-12-20 09:22:00|2819.21|2819.21|2819.32|2819.32|2819.32|2819.32|2819.21|2819.21|0
1639992140000|2021-12-20 09:22:20|2819.45|2819.45|2819.72|2819.72|2819.72|2819.72|2819.45|2819.45|0
1639992150000|2021-12-20 09:22:30|2819.78|2819.78|2820.45|2820.45|2820.45|2820.45|2819.78|2819.78|0
1639992170000|2021-12-20 09:22:50|2820.51|2820.51|2820.45|2820.45|2820.51|2820.51|2820.36|2820.36|0
1639992180000|2021-12-20 09:23:00|2820.32|2820.32|2820.19|2820.19|2820.32|2820.32|2820.19|2820.19|0
1639992190000|2021-12-20 09:23:10|2820.25|2820.25|2820.55|2820.55|2820.55|2820.55|2820.12|2820.12|0
1639992200000|2021-12-20 09:23:20|2820.58|2820.58|2820.58|2820.58|2820.58|2820.58|2820.58|2820.58|0
1639992210000|2021-12-20 09:23:30|2820.45|2820.45|2820.57|2820.57|2820.57|2820.57|2820.45|2820.45|0
1639992220000|2021-12-20 09:23:40|2820.71|2820.71|2820.71|2820.71|2820.71|2820.71|2820.71|2820.71|0
1639992230000|2021-12-20 09:23:50|2820.23|2820.23|2820.67|2820.67|2820.67|2820.67|2820.23|2820.23|0
1639992240000|2021-12-20 09:24:00|2821.15|2821.15|2821.02|2821.02|2821.15|2821.15|2821.02|2821.02|0
1639992250000|2021-12-20 09:24:10|2821.28|2821.28|2821.63|2821.63|2821.63|2821.63|2821.28|2821.28|0
1639992260000|2021-12-20 09:24:20|2821.77|2821.77|2821.77|2821.77|2821.77|2821.77|2821.77|2821.77|0
1639992280000|2021-12-20 09:24:40|2821.66|2821.66|2821.7|2821.7|2821.7|2821.7|2821.59|2821.59|0
1639992300000|2021-12-20 09:25:00|2821.96|2821.96|2822.23|2822.23|2822.23|2822.23|2821.96|2821.96|0
1639992310000|2021-12-20 09:25:10|2822.17|2822.17|2821.72|2821.72|2822.17|2822.17|2821.72|2821.72|0
1639992320000|2021-12-20 09:25:20|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|0
1639992340000|2021-12-20 09:25:40|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|0
1639992360000|2021-12-20 09:26:00|2821.96|2821.96|2821.4|2821.4|2821.96|2821.96|2821.07|2821.07|0
1639992370000|2021-12-20 09:26:10|2821.72|2821.72|2821.72|2821.72|2821.98|2821.98|2821.72|2821.72|0
1639992380000|2021-12-20 09:26:20|2821.85|2821.85|2821.72|2821.72|2821.85|2821.85|2821.72|2821.72|0
1639992390000|2021-12-20 09:26:30|2821.66|2821.66|2821.4|2821.4|2821.72|2821.72|2821.4|2821.4|0
1639992410000|2021-12-20 09:26:50|2821.47|2821.47|2821.47|2821.47|2821.47|2821.47|2821.47|2821.47|0
1639992420000|2021-12-20 09:27:00|2820.99|2820.99|2820.65|2820.65|2820.99|2820.99|2820.65|2820.65|0
1639992430000|2021-12-20 09:27:10|2820.54|2820.54|2820.04|2820.04|2820.54|2820.54|2820.04|2820.04|0
1639992450000|2021-12-20 09:27:30|2820.36|2820.36|2820.24|2820.24|2820.36|2820.36|2820.24|2820.24|0
1639992460000|2021-12-20 09:27:40|2820.56|2820.56|2820.98|2820.98|2820.98|2820.98|2820.56|2820.56|0
1639992480000|2021-12-20 09:28:00|2820.86|2820.86|2820.73|2820.73|2820.86|2820.86|2820.73|2820.73|0
1639992490000|2021-12-20 09:28:10|2820.57|2820.57|2820.57|2820.57|2820.57|2820.57|2820.57|2820.57|0
1639992500000|2021-12-20 09:28:20|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|0
1639992510000|2021-12-20 09:28:30|2820.99|2820.99|2821.29|2821.29|2821.29|2821.29|2820.99|2820.99|0
1639992520000|2021-12-20 09:28:40|2821.02|2821.02|2820.96|2820.96|2821.02|2821.02|2820.96|2820.96|0
1639992530000|2021-12-20 09:28:50|2821|2821|2820.89|2820.89|2821|2821|2820.89|2820.89|0
1639992540000|2021-12-20 09:29:00|2821.05|2821.05|2821.25|2821.25|2821.25|2821.25|2821.05|2821.05|0
1639992550000|2021-12-20 09:29:10|2821.51|2821.51|2822.31|2822.31|2822.31|2822.31|2821.51|2821.51|0
1639992560000|2021-12-20 09:29:20|2822.2|2822.2|2822.2|2822.2|2822.2|2822.2|2822.2|2822.2|0
1639992570000|2021-12-20 09:29:30|2822.08|2822.08|2822.39|2822.39|2822.39|2822.39|2822.08|2822.08|0
1639992600000|2021-12-20 09:30:00|2822.31|2822.31|2823.77|2823.77|2823.77|2823.77|2822.31|2822.31|0
1639992610000|2021-12-20 09:30:10|2823.88|2823.88|2823.9|2823.9|2824.28|2824.28|2823.88|2823.88|0
1639992620000|2021-12-20 09:30:20|2824.01|2824.01|2824.13|2824.13|2824.13|2824.13|2824.01|2824.01|0
1639992630000|2021-12-20 09:30:30|2824.05|2824.05|2824.05|2824.05|2824.05|2824.05|2824.05|2824.05|0
1639992640000|2021-12-20 09:30:40|2824.21|2824.21|2824.29|2824.29|2824.29|2824.29|2824.21|2824.21|0
1639992650000|2021-12-20 09:30:50|2824.25|2824.25|2824.25|2824.25|2824.25|2824.25|2824.25|2824.25|0
1639992660000|2021-12-20 09:31:00|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|0
1639992670000|2021-12-20 09:31:10|2824.65|2824.65|2824.57|2824.57|2824.65|2824.65|2824.57|2824.57|0
1639992680000|2021-12-20 09:31:20|2824.65|2824.65|2825.57|2825.57|2825.57|2825.57|2824.65|2824.65|0
1639992700000|2021-12-20 09:31:40|2825.49|2825.49|2825.49|2825.49|2825.49|2825.49|2825.49|2825.49|0
1639992720000|2021-12-20 09:32:00|2825.27|2825.27|2825.64|2825.64|2825.64|2825.64|2825.27|2825.27|0
1639992740000|2021-12-20 09:32:20|2825.71|2825.71|2825.39|2825.39|2825.71|2825.71|2825.39|2825.39|0
1639992750000|2021-12-20 09:32:30|2825.44|2825.44|2825.37|2825.37|2825.44|2825.44|2825.37|2825.37|0
1639992760000|2021-12-20 09:32:40|2825.42|2825.42|2825.47|2825.47|2825.47|2825.47|2825.42|2825.42|0
1639992770000|2021-12-20 09:32:50|2825.31|2825.31|2825.31|2825.31|2825.31|2825.31|2825.31|2825.31|0
1639992800000|2021-12-20 09:33:20|2825.44|2825.44|2825.57|2825.57|2825.57|2825.57|2825.44|2825.44|0
1639992810000|2021-12-20 09:33:30|2825.68|2825.68|2825.77|2825.77|2825.77|2825.77|2825.61|2825.61|0
1639992820000|2021-12-20 09:33:40|2825.68|2825.68|2825.68|2825.68|2825.68|2825.68|2825.68|2825.68|0
1639992830000|2021-12-20 09:33:50|2825.64|2825.64|2825.64|2825.64|2825.64|2825.64|2825.64|2825.64|0
1639992840000|2021-12-20 09:34:00|2825.47|2825.47|2826.13|2826.13|2826.13|2826.13|2825.47|2825.47|0
1639992850000|2021-12-20 09:34:10|2826.39|2826.39|2826.39|2826.39|2826.39|2826.39|2826.39|2826.39|0
1639992870000|2021-12-20 09:34:30|2826|2826|2825.95|2825.95|2826.06|2826.06|2825.79|2825.79|0
1639992880000|2021-12-20 09:34:40|2826.1|2826.1|2826.57|2826.57|2826.73|2826.73|2826.1|2826.1|0
1639992890000|2021-12-20 09:34:50|2826.64|2826.64|2826.64|2826.64|2826.64|2826.64|2826.64|2826.64|0
1639992900000|2021-12-20 09:35:00|2826.58|2826.58|2826.98|2826.98|2827.11|2827.11|2826.58|2826.58|0
1639992910000|2021-12-20 09:35:10|2827.05|2827.05|2826.81|2826.81|2827.17|2827.17|2826.81|2826.81|0
1639992920000|2021-12-20 09:35:20|2827.12|2827.12|2826.81|2826.81|2827.12|2827.12|2826.81|2826.81|0
1639992930000|2021-12-20 09:35:30|2826.88|2826.88|2826.66|2826.66|2826.88|2826.88|2826.54|2826.54|0
1639992940000|2021-12-20 09:35:40|2826.77|2826.77|2826.64|2826.64|2826.77|2826.77|2826.64|2826.64|0
1639992950000|2021-12-20 09:35:50|2826.36|2826.36|2826.36|2826.36|2826.36|2826.36|2826.36|2826.36|0
1639992960000|2021-12-20 09:36:00|2826.32|2826.32|2826.19|2826.19|2826.32|2826.32|2826.03|2826.03|0
1639992990000|2021-12-20 09:36:30|2826.35|2826.35|2826.56|2826.56|2826.83|2826.83|2826.35|2826.35|0
1639993000000|2021-12-20 09:36:40|2826.72|2826.72|2826.72|2826.72|2826.72|2826.72|2826.72|2826.72|0
1639993010000|2021-12-20 09:36:50|2827.11|2827.11|2827.45|2827.45|2827.45|2827.45|2827.11|2827.11|0
1639993020000|2021-12-20 09:37:00|2827.79|2827.79|2829.67|2829.67|2829.67|2829.67|2827.79|2827.79|0
1639993030000|2021-12-20 09:37:10|2829.79|2829.79|2829.79|2829.79|2829.94|2829.94|2829.79|2829.79|0
1639993040000|2021-12-20 09:37:20|2829.99|2829.99|2830.21|2830.21|2830.21|2830.21|2829.99|2829.99|0
1639993050000|2021-12-20 09:37:30|2830.38|2830.38|2830.21|2830.21|2830.38|2830.38|2830.21|2830.21|0
1639993070000|2021-12-20 09:37:50|2830.06|2830.06|2829.9|2829.9|2830.06|2830.06|2829.9|2829.9|0
1639993080000|2021-12-20 09:38:00|2829.97|2829.97|2829.67|2829.67|2829.97|2829.97|2829.67|2829.67|0
1639993090000|2021-12-20 09:38:10|2829.78|2829.78|2829.78|2829.78|2829.78|2829.78|2829.78|2829.78|0
1639993100000|2021-12-20 09:38:20|2829.84|2829.84|2829.92|2829.92|2829.92|2829.92|2829.84|2829.84|0
1639993110000|2021-12-20 09:38:30|2829.46|2829.46|2829.46|2829.46|2829.46|2829.46|2829.46|2829.46|0
1639993120000|2021-12-20 09:38:40|2829.14|2829.14|2829.14|2829.14|2829.14|2829.14|2829.14|2829.14|0
1639993130000|2021-12-20 09:38:50|2829.01|2829.01|2829.48|2829.48|2829.48|2829.48|2829.01|2829.01|0
1639993140000|2021-12-20 09:39:00|2829.44|2829.44|2829.57|2829.57|2829.57|2829.57|2829.44|2829.44|0
1639993150000|2021-12-20 09:39:10|2829.81|2829.81|2830.69|2830.69|2830.69|2830.69|2829.81|2829.81|0
1639993160000|2021-12-20 09:39:20|2830.53|2830.53|2830.53|2830.53|2830.53|2830.53|2830.53|2830.53|0
1639993170000|2021-12-20 09:39:30|2830.28|2830.28|2830.02|2830.02|2830.28|2830.28|2830.02|2830.02|0
1639993180000|2021-12-20 09:39:40|2830.28|2830.28|2830.28|2830.28|2830.28|2830.28|2830.28|2830.28|0
1639993190000|2021-12-20 09:39:50|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|0
1639993200000|2021-12-20 09:40:00|2830.51|2830.51|2831.35|2831.35|2831.35|2831.35|2830.51|2830.51|0
1639993210000|2021-12-20 09:40:10|2831.28|2831.28|2831.28|2831.28|2831.28|2831.28|2831.28|2831.28|0
1639993220000|2021-12-20 09:40:20|2831.44|2831.44|2831.52|2831.52|2831.52|2831.52|2831.36|2831.36|0
1639993240000|2021-12-20 09:40:40|2831.83|2831.83|2831.72|2831.72|2831.83|2831.83|2831.72|2831.72|0
1639993250000|2021-12-20 09:40:50|2831.64|2831.64|2831.74|2831.74|2831.74|2831.74|2831.64|2831.64|0
1639993260000|2021-12-20 09:41:00|2832.24|2832.24|2832.24|2832.24|2832.24|2832.24|2832.24|2832.24|0
1639993280000|2021-12-20 09:41:20|2832.16|2832.16|2831.56|2831.56|2832.16|2832.16|2831.56|2831.56|0
1639993290000|2021-12-20 09:41:30|2831.42|2831.42|2831.42|2831.42|2831.42|2831.42|2831.42|2831.42|0
1639993300000|2021-12-20 09:41:40|2831.31|2831.31|2831.36|2831.36|2831.36|2831.36|2831.31|2831.31|0
1639993310000|2021-12-20 09:41:50|2831.03|2831.03|2831.03|2831.03|2831.03|2831.03|2831.03|2831.03|0
1639993330000|2021-12-20 09:42:10|2831.11|2831.11|2831.11|2831.11|2831.11|2831.11|2831.11|2831.11|0
1639993350000|2021-12-20 09:42:30|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|0
1639993390000|2021-12-20 09:43:10|2831.66|2831.66|2831.51|2831.51|2831.66|2831.66|2831.51|2831.51|0
1639993410000|2021-12-20 09:43:30|2831.82|2831.82|2831.82|2831.82|2831.82|2831.82|2831.82|2831.82|0
1639993420000|2021-12-20 09:43:40|2831.76|2831.76|2831.98|2831.98|2832.09|2832.09|2831.76|2831.76|0
1639993430000|2021-12-20 09:43:50|2832.34|2832.34|2832.57|2832.57|2832.57|2832.57|2832.34|2832.34|0
1639993440000|2021-12-20 09:44:00|2832.41|2832.41|2832.83|2832.83|2832.83|2832.83|2832.21|2832.21|0
1639993450000|2021-12-20 09:44:10|2832.99|2832.99|2832.99|2832.99|2832.99|2832.99|2832.99|2832.99|0
1639993480000|2021-12-20 09:44:40|2832.92|2832.92|2832.58|2832.58|2832.92|2832.92|2832.32|2832.32|0
1639993500000|2021-12-20 09:45:00|2832.69|2832.69|2832.56|2832.56|2832.69|2832.69|2832.56|2832.56|0
1639993550000|2021-12-20 09:45:50|2832.1|2832.1|2832.12|2832.12|2832.25|2832.25|2831.94|2831.94|0
1639993560000|2021-12-20 09:46:00|2832.06|2832.06|2831.99|2831.99|2832.12|2832.12|2831.99|2831.99|0
1639993570000|2021-12-20 09:46:10|2832.12|2832.12|2832.12|2832.12|2832.12|2832.12|2832.12|2832.12|0
1639993590000|2021-12-20 09:46:30|2832.06|2832.06|2832.19|2832.19|2832.19|2832.19|2832.06|2832.06|0
1639993600000|2021-12-20 09:46:40|2832.25|2832.25|2832.25|2832.25|2832.25|2832.25|2832.25|2832.25|0
1639993610000|2021-12-20 09:46:50|2832.01|2832.01|2832.01|2832.01|2832.01|2832.01|2832.01|2832.01|0
1639993620000|2021-12-20 09:47:00|2832.07|2832.07|2832.07|2832.07|2832.07|2832.07|2832.07|2832.07|0
1639993640000|2021-12-20 09:47:20|2832.17|2832.17|2832.17|2832.17|2832.17|2832.17|2832.17|2832.17|0
1639993650000|2021-12-20 09:47:30|2831.91|2831.91|2832.32|2832.32|2832.32|2832.32|2831.91|2831.91|0
1639993690000|2021-12-20 09:48:10|2832.44|2832.44|2832.66|2832.66|2833.2|2833.2|2832.44|2832.44|0
1639993710000|2021-12-20 09:48:30|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|0
1639993720000|2021-12-20 09:48:40|2832.5|2832.5|2832.8|2832.8|2832.8|2832.8|2832.5|2832.5|0
1639993730000|2021-12-20 09:48:50|2832.87|2832.87|2832.72|2832.72|2832.87|2832.87|2832.72|2832.72|0
1639993780000|2021-12-20 09:49:40|2832.67|2832.67|2832.67|2832.67|2832.81|2832.81|2832.67|2832.67|0
1639993800000|2021-12-20 09:50:00|2832.99|2832.99|2833.04|2833.04|2833.27|2833.27|2832.99|2832.99|0
1639993810000|2021-12-20 09:50:10|2832.94|2832.94|2832.9|2832.9|2832.94|2832.94|2832.9|2832.9|0
1639993820000|2021-12-20 09:50:20|2832.75|2832.75|2833.05|2833.05|2833.21|2833.21|2832.75|2832.75|0
1639993840000|2021-12-20 09:50:40|2833.01|2833.01|2832.31|2832.31|2833.01|2833.01|2832.31|2832.31|0
1639993850000|2021-12-20 09:50:50|2831.99|2831.99|2831.99|2831.99|2831.99|2831.99|2831.99|2831.99|0
1639993860000|2021-12-20 09:51:00|2831.87|2831.87|2832.41|2832.41|2832.41|2832.41|2831.87|2831.87|0
1639993870000|2021-12-20 09:51:10|2832.74|2832.74|2832.74|2832.74|2832.74|2832.74|2832.74|2832.74|0
1639993910000|2021-12-20 09:51:50|2832.87|2832.87|2832.87|2832.87|2832.87|2832.87|2832.87|2832.87|0
1639993940000|2021-12-20 09:52:20|2832.53|2832.53|2832.53|2832.53|2832.53|2832.53|2832.53|2832.53|0
1639993950000|2021-12-20 09:52:30|2832.27|2832.27|2832.4|2832.4|2832.4|2832.4|2832.27|2832.27|0
1639993960000|2021-12-20 09:52:40|2832.28|2832.28|2832.28|2832.28|2832.28|2832.28|2832.28|2832.28|0
1639993980000|2021-12-20 09:53:00|2832.05|2832.05|2832.23|2832.23|2832.23|2832.23|2832.05|2832.05|0
1639993990000|2021-12-20 09:53:10|2832.33|2832.33|2832.36|2832.36|2832.36|2832.36|2832.33|2832.33|0
1639994000000|2021-12-20 09:53:20|2832.29|2832.29|2831.76|2831.76|2832.29|2832.29|2831.76|2831.76|0
1639994010000|2021-12-20 09:53:30|2831.59|2831.59|2831.59|2831.59|2831.59|2831.59|2831.59|2831.59|0
1639994040000|2021-12-20 09:54:00|2831.47|2831.47|2830.98|2830.98|2831.47|2831.47|2830.91|2830.91|0
1639994050000|2021-12-20 09:54:10|2831.02|2831.02|2831|2831|2831.02|2831.02|2830.83|2830.83|0
1639994060000|2021-12-20 09:54:20|2831.14|2831.14|2831.14|2831.14|2831.14|2831.14|2831.14|2831.14|0
1639994070000|2021-12-20 09:54:30|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|0
1639994080000|2021-12-20 09:54:40|2830.78|2830.78|2829.66|2829.66|2830.78|2830.78|2829.66|2829.66|0
1639994090000|2021-12-20 09:54:50|2829.82|2829.82|2829.82|2829.82|2829.82|2829.82|2829.82|2829.82|0
1639994100000|2021-12-20 09:55:00|2829.75|2829.75|2829.75|2829.75|2829.75|2829.75|2829.75|2829.75|0
1639994120000|2021-12-20 09:55:20|2829.97|2829.97|2830.04|2830.04|2830.04|2830.04|2829.97|2829.97|0
1639994130000|2021-12-20 09:55:30|2830.3|2830.3|2830.17|2830.17|2830.3|2830.3|2830.17|2830.17|0
1639994160000|2021-12-20 09:56:00|2829.96|2829.96|2829.96|2829.96|2829.96|2829.96|2829.96|2829.96|0
1639994180000|2021-12-20 09:56:20|2830.03|2830.03|2830.38|2830.38|2830.38|2830.38|2830.03|2830.03|0
1639994190000|2021-12-20 09:56:30|2830.45|2830.45|2830.45|2830.45|2830.45|2830.45|2830.45|2830.45|0
1639994200000|2021-12-20 09:56:40|2830.32|2830.32|2830.32|2830.32|2830.32|2830.32|2830.32|2830.32|0
1639994210000|2021-12-20 09:56:50|2830.16|2830.16|2830.28|2830.28|2830.28|2830.28|2830.05|2830.05|0
1639994220000|2021-12-20 09:57:00|2830.25|2830.25|2830.25|2830.25|2830.25|2830.25|2830.25|2830.25|0
1639994230000|2021-12-20 09:57:10|2829.61|2829.61|2829.3|2829.3|2829.77|2829.77|2829.28|2829.28|0
1639994240000|2021-12-20 09:57:20|2829.24|2829.24|2828.95|2828.95|2829.43|2829.43|2828.95|2828.95|0
1639994270000|2021-12-20 09:57:50|2828.89|2828.89|2828.89|2828.89|2828.89|2828.89|2828.89|2828.89|0
1639994280000|2021-12-20 09:58:00|2829.08|2829.08|2828.96|2828.96|2829.08|2829.08|2828.89|2828.89|0
1639994290000|2021-12-20 09:58:10|2829.08|2829.08|2829.19|2829.19|2829.19|2829.19|2829.08|2829.08|0
1639994300000|2021-12-20 09:58:20|2829.25|2829.25|2829.37|2829.37|2829.37|2829.37|2829.25|2829.25|0
1639994310000|2021-12-20 09:58:30|2829.4|2829.4|2829.7|2829.7|2829.7|2829.7|2829.4|2829.4|0
1639994330000|2021-12-20 09:58:50|2829.56|2829.56|2829.72|2829.72|2829.72|2829.72|2829.56|2829.56|0
1639994340000|2021-12-20 09:59:00|2829.56|2829.56|2830.14|2830.14|2830.14|2830.14|2829.56|2829.56|0
1639994350000|2021-12-20 09:59:10|2830.25|2830.25|2830.25|2830.25|2830.25|2830.25|2830.25|2830.25|0
1639994360000|2021-12-20 09:59:20|2830.14|2830.14|2830.14|2830.14|2830.14|2830.14|2830.14|2830.14|0
1639994380000|2021-12-20 09:59:40|2830.49|2830.49|2830.75|2830.75|2830.75|2830.75|2830.49|2830.49|0
1639994390000|2021-12-20 09:59:50|2830.88|2830.88|2831.02|2831.02|2831.02|2831.02|2830.88|2830.88|0
1639994400000|2021-12-20 10:00:00|2830.86|2830.86|2831.12|2831.12|2831.12|2831.12|2830.66|2830.66|0
1639994410000|2021-12-20 10:00:10|2831.25|2831.25|2831.52|2831.52|2831.52|2831.52|2831.25|2831.25|0
1639994430000|2021-12-20 10:00:30|2831.41|2831.41|2831.21|2831.21|2831.44|2831.44|2831.15|2831.15|0
1639994440000|2021-12-20 10:00:40|2831.37|2831.37|2831.41|2831.41|2831.44|2831.44|2831.37|2831.37|0
1639994450000|2021-12-20 10:00:50|2831.73|2831.73|2831.84|2831.84|2831.84|2831.84|2831.73|2831.73|0
1639994460000|2021-12-20 10:01:00|2832|2832|2833|2833|2833|2833|2832|2832|0
1639994470000|2021-12-20 10:01:10|2833.2|2833.2|2833.2|2833.2|2833.2|2833.2|2833.2|2833.2|0
1639994480000|2021-12-20 10:01:20|2832.91|2832.91|2832.91|2832.91|2832.91|2832.91|2832.91|2832.91|0
1639994490000|2021-12-20 10:01:30|2833.11|2833.11|2833.11|2833.11|2833.11|2833.11|2833.11|2833.11|0
1639994500000|2021-12-20 10:01:40|2833.03|2833.03|2833.08|2833.08|2833.08|2833.08|2833.03|2833.03|0
1639994530000|2021-12-20 10:02:10|2832.92|2832.92|2832.84|2832.84|2833|2833|2832.84|2832.84|0
1639994540000|2021-12-20 10:02:20|2832.92|2832.92|2833.11|2833.11|2833.11|2833.11|2832.92|2832.92|0
1639994560000|2021-12-20 10:02:40|2833.26|2833.26|2835.05|2835.05|2835.05|2835.05|2833.26|2833.26|0
1639994580000|2021-12-20 10:03:00|2835.37|2835.37|2835.45|2835.45|2835.45|2835.45|2835.37|2835.37|0
1639994590000|2021-12-20 10:03:10|2835.6|2835.6|2835.98|2835.98|2836.06|2836.06|2835.45|2835.45|0
1639994610000|2021-12-20 10:03:30|2836.62|2836.62|2836.76|2836.76|2836.76|2836.76|2836.62|2836.62|0
1639994620000|2021-12-20 10:03:40|2836.66|2836.66|2837.27|2837.27|2837.27|2837.27|2836.66|2836.66|0
1639994630000|2021-12-20 10:03:50|2837.52|2837.52|2838.25|2838.25|2838.25|2838.25|2837.52|2837.52|0
1639994640000|2021-12-20 10:04:00|2837.77|2837.77|2838.09|2838.09|2838.09|2838.09|2837.77|2837.77|0
1639994650000|2021-12-20 10:04:10|2837.73|2837.73|2837.81|2837.81|2837.96|2837.96|2837.73|2837.73|0
1639994670000|2021-12-20 10:04:30|2837.96|2837.96|2838.64|2838.64|2838.76|2838.76|2837.96|2837.96|0
1639994680000|2021-12-20 10:04:40|2838.77|2838.77|2838.77|2838.77|2838.77|2838.77|2838.77|2838.77|0
1639994700000|2021-12-20 10:05:00|2838.9|2838.9|2839.08|2839.08|2839.08|2839.08|2838.9|2838.9|0
1639994710000|2021-12-20 10:05:10|2838.93|2838.93|2839.42|2839.42|2839.42|2839.42|2838.93|2838.93|0
1639994730000|2021-12-20 10:05:30|2839.39|2839.39|2839.39|2839.39|2839.39|2839.39|2839.39|2839.39|0
1639994740000|2021-12-20 10:05:40|2839.12|2839.12|2839.1|2839.1|2839.12|2839.12|2838.97|2838.97|0
1639994750000|2021-12-20 10:05:50|2838.79|2838.79|2838.64|2838.64|2838.79|2838.79|2838.64|2838.64|0
1639994760000|2021-12-20 10:06:00|2838.58|2838.58|2838.85|2838.85|2838.85|2838.85|2838.58|2838.58|0
1639994790000|2021-12-20 10:06:30|2838.74|2838.74|2838.47|2838.47|2838.74|2838.74|2838.47|2838.47|0
1639994850000|2021-12-20 10:07:30|2838.6|2838.6|2838.6|2838.6|2838.6|2838.6|2838.6|2838.6|0
1639994860000|2021-12-20 10:07:40|2838.82|2838.82|2838.98|2838.98|2838.98|2838.98|2838.82|2838.82|0
1639994870000|2021-12-20 10:07:50|2839.02|2839.02|2839.4|2839.4|2839.4|2839.4|2838.9|2838.9|0
1639994880000|2021-12-20 10:08:00|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|0
1639994890000|2021-12-20 10:08:10|2839.66|2839.66|2839.66|2839.66|2839.66|2839.66|2839.66|2839.66|0
1639994920000|2021-12-20 10:08:40|2839.7|2839.7|2839.7|2839.7|2839.7|2839.7|2839.7|2839.7|0
1639994940000|2021-12-20 10:09:00|2839.57|2839.57|2840.17|2840.17|2840.21|2840.21|2839.57|2839.57|0
1639994950000|2021-12-20 10:09:10|2840.06|2840.06|2840.06|2840.06|2840.06|2840.06|2840.06|2840.06|0
1639994960000|2021-12-20 10:09:20|2840.17|2840.17|2840.07|2840.07|2840.29|2840.29|2840.07|2840.07|0
1639994980000|2021-12-20 10:09:40|2839.82|2839.82|2839.36|2839.36|2839.82|2839.82|2839.36|2839.36|0
1639994990000|2021-12-20 10:09:50|2839.24|2839.24|2839.24|2839.24|2839.24|2839.24|2839.24|2839.24|0
1639995040000|2021-12-20 10:10:40|2839.18|2839.18|2839.66|2839.66|2839.66|2839.66|2839.18|2839.18|0
1639995050000|2021-12-20 10:10:50|2839.53|2839.53|2839.5|2839.5|2839.66|2839.66|2839.5|2839.5|0
1639995060000|2021-12-20 10:11:00|2839.72|2839.72|2839.72|2839.72|2839.72|2839.72|2839.72|2839.72|0
1639995070000|2021-12-20 10:11:10|2839.57|2839.57|2839.48|2839.48|2839.57|2839.57|2839.41|2839.41|0
1639995080000|2021-12-20 10:11:20|2839.41|2839.41|2839.41|2839.41|2839.41|2839.41|2839.41|2839.41|0
1639995090000|2021-12-20 10:11:30|2839.09|2839.09|2839.3|2839.3|2839.36|2839.36|2839.09|2839.09|0
1639995110000|2021-12-20 10:11:50|2839.24|2839.24|2839.24|2839.24|2839.24|2839.24|2839.24|2839.24|0
1639995130000|2021-12-20 10:12:10|2839.39|2839.39|2839.39|2839.39|2839.39|2839.39|2839.39|2839.39|0
1639995140000|2021-12-20 10:12:20|2839.66|2839.66|2840|2840|2840|2840|2839.66|2839.66|0
1639995150000|2021-12-20 10:12:30|2840.28|2840.28|2840.28|2840.28|2840.28|2840.28|2840.28|2840.28|0
1639995160000|2021-12-20 10:12:40|2840.35|2840.35|2840.35|2840.35|2840.35|2840.35|2840.35|2840.35|0
1639995170000|2021-12-20 10:12:50|2841.12|2841.12|2840.97|2840.97|2841.12|2841.12|2840.81|2840.81|0
1639995180000|2021-12-20 10:13:00|2841.44|2841.44|2841.44|2841.44|2841.44|2841.44|2841.44|2841.44|0
1639995190000|2021-12-20 10:13:10|2841.38|2841.38|2841.62|2841.62|2841.69|2841.69|2841.38|2841.38|0
1639995200000|2021-12-20 10:13:20|2842.08|2842.08|2842.08|2842.08|2842.08|2842.08|2842.08|2842.08|0
1639995210000|2021-12-20 10:13:30|2841.93|2841.93|2841.79|2841.79|2841.93|2841.93|2841.79|2841.79|0
1639995230000|2021-12-20 10:13:50|2841.57|2841.57|2841.46|2841.46|2841.57|2841.57|2841.46|2841.46|0
1639995240000|2021-12-20 10:14:00|2841|2841|2840.85|2840.85|2841|2841|2840.85|2840.85|0
1639995250000|2021-12-20 10:14:10|2840.96|2840.96|2840.7|2840.7|2841.02|2841.02|2840.7|2840.7|0
1639995260000|2021-12-20 10:14:20|2840.81|2840.81|2840.75|2840.75|2840.81|2840.81|2840.75|2840.75|0
1639995270000|2021-12-20 10:14:30|2840.59|2840.59|2840.75|2840.75|2840.75|2840.75|2840.59|2840.59|0
1639995280000|2021-12-20 10:14:40|2840.86|2840.86|2840.32|2840.32|2840.86|2840.86|2840.32|2840.32|0
1639995290000|2021-12-20 10:14:50|2839.69|2839.69|2839.69|2839.69|2839.69|2839.69|2839.69|2839.69|0
1639995300000|2021-12-20 10:15:00|2840.04|2840.04|2840.25|2840.25|2840.39|2840.39|2839.91|2839.91|0
1639995310000|2021-12-20 10:15:10|2840.57|2840.57|2840.57|2840.57|2840.57|2840.57|2840.57|2840.57|0
1639995320000|2021-12-20 10:15:20|2840.42|2840.42|2839.77|2839.77|2840.42|2840.42|2839.77|2839.77|0
1639995330000|2021-12-20 10:15:30|2839.66|2839.66|2839.44|2839.44|2839.66|2839.66|2839.44|2839.44|0
1639995350000|2021-12-20 10:15:50|2839.5|2839.5|2839.5|2839.5|2839.5|2839.5|2839.5|2839.5|0
1639995360000|2021-12-20 10:16:00|2839.76|2839.76|2840.74|2840.74|2840.79|2840.79|2839.76|2839.76|0
1639995380000|2021-12-20 10:16:20|2840.78|2840.78|2840.66|2840.66|2840.78|2840.78|2840.66|2840.66|0
1639995390000|2021-12-20 10:16:30|2840.71|2840.71|2840.91|2840.91|2840.91|2840.91|2840.71|2840.71|0
1639995410000|2021-12-20 10:16:50|2840.75|2840.75|2840.31|2840.31|2840.75|2840.75|2840.31|2840.31|0
1639995420000|2021-12-20 10:17:00|2840.19|2840.19|2840.19|2840.19|2840.19|2840.19|2840.19|2840.19|0
1639995460000|2021-12-20 10:17:40|2840.51|2840.51|2840.51|2840.51|2840.51|2840.51|2840.51|2840.51|0
1639995470000|2021-12-20 10:17:50|2840.63|2840.63|2840.63|2840.63|2840.63|2840.63|2840.63|2840.63|0
1639995480000|2021-12-20 10:18:00|2840.79|2840.79|2840.79|2840.79|2840.79|2840.79|2840.79|2840.79|0
1639995490000|2021-12-20 10:18:10|2840.9|2840.9|2840.9|2840.9|2840.9|2840.9|2840.9|2840.9|0
1639995500000|2021-12-20 10:18:20|2840.96|2840.96|2840.96|2840.96|2840.96|2840.96|2840.96|2840.96|0
1639995530000|2021-12-20 10:18:50|2841.07|2841.07|2840.42|2840.42|2841.07|2841.07|2840.42|2840.42|0
1639995540000|2021-12-20 10:19:00|2840.54|2840.54|2840.19|2840.19|2840.54|2840.54|2840.19|2840.19|0
1639995550000|2021-12-20 10:19:10|2840.31|2840.31|2840.37|2840.37|2840.5|2840.5|2840.26|2840.26|0
1639995560000|2021-12-20 10:19:20|2840.66|2840.66|2840.66|2840.66|2840.66|2840.66|2840.66|2840.66|0
1639995590000|2021-12-20 10:19:50|2840.72|2840.72|2841.34|2841.34|2841.34|2841.34|2840.72|2840.72|0
1639995600000|2021-12-20 10:20:00|2841.29|2841.29|2841.22|2841.22|2841.29|2841.29|2841.22|2841.22|0
1639995610000|2021-12-20 10:20:10|2841.28|2841.28|2841.45|2841.45|2841.45|2841.45|2841.28|2841.28|0
1639995620000|2021-12-20 10:20:20|2841.52|2841.52|2841.52|2841.52|2841.52|2841.52|2841.52|2841.52|0
1639995630000|2021-12-20 10:20:30|2841.48|2841.48|2841.48|2841.48|2841.48|2841.48|2841.48|2841.48|0
1639995640000|2021-12-20 10:20:40|2841.01|2841.01|2841.06|2841.06|2841.06|2841.06|2841.01|2841.01|0
1639995650000|2021-12-20 10:20:50|2841.12|2841.12|2841.12|2841.12|2841.12|2841.12|2841.12|2841.12|0
1639995670000|2021-12-20 10:21:10|2840.9|2840.9|2840.9|2840.9|2840.9|2840.9|2840.9|2840.9|0
1639995690000|2021-12-20 10:21:30|2841.12|2841.12|2841.2|2841.2|2841.2|2841.2|2841.12|2841.12|0
1639995700000|2021-12-20 10:21:40|2841.24|2841.24|2842.43|2842.43|2842.43|2842.43|2841.24|2841.24|0
1639995710000|2021-12-20 10:21:50|2842.48|2842.48|2842.48|2842.48|2842.48|2842.48|2842.48|2842.48|0
1639995720000|2021-12-20 10:22:00|2842.54|2842.54|2843.03|2843.03|2843.03|2843.03|2842.54|2842.54|0
1639995730000|2021-12-20 10:22:10|2843.19|2843.19|2843.75|2843.75|2843.75|2843.75|2843.19|2843.19|0
1639995740000|2021-12-20 10:22:20|2844.46|2844.46|2845.54|2845.54|2845.54|2845.54|2844.46|2844.46|0
1639995750000|2021-12-20 10:22:30|2845.39|2845.39|2845.52|2845.52|2845.52|2845.52|2845.39|2845.39|0
1639995770000|2021-12-20 10:22:50|2846.18|2846.18|2846.18|2846.18|2846.18|2846.18|2846.18|2846.18|0
1639995780000|2021-12-20 10:23:00|2846.07|2846.07|2846.23|2846.23|2846.23|2846.23|2846.07|2846.07|0
1639995790000|2021-12-20 10:23:10|2846.34|2846.34|2846.34|2846.34|2846.34|2846.34|2846.34|2846.34|0
1639995800000|2021-12-20 10:23:20|2846.02|2846.02|2846.34|2846.34|2846.34|2846.34|2846.02|2846.02|0
1639995810000|2021-12-20 10:23:30|2846.23|2846.23|2846.23|2846.23|2846.23|2846.23|2846.23|2846.23|0
1639995820000|2021-12-20 10:23:40|2846.54|2846.54|2846.34|2846.34|2846.54|2846.54|2846.34|2846.34|0
1639995830000|2021-12-20 10:23:50|2846.5|2846.5|2846.67|2846.67|2846.67|2846.67|2846.5|2846.5|0
1639995840000|2021-12-20 10:24:00|2846.82|2846.82|2846.82|2846.82|2846.82|2846.82|2846.82|2846.82|0
1639995850000|2021-12-20 10:24:10|2846.96|2846.96|2847.03|2847.03|2847.03|2847.03|2846.96|2846.96|0
1639995860000|2021-12-20 10:24:20|2846.81|2846.81|2846.92|2846.92|2846.92|2846.92|2846.81|2846.81|0
1639995870000|2021-12-20 10:24:30|2846.77|2846.77|2846.77|2846.77|2846.77|2846.77|2846.77|2846.77|0
1639995880000|2021-12-20 10:24:40|2847|2847|2847.32|2847.32|2847.32|2847.32|2847|2847|0
1639995890000|2021-12-20 10:24:50|2847.36|2847.36|2847.36|2847.36|2847.36|2847.36|2847.36|2847.36|0
1639995900000|2021-12-20 10:25:00|2847.04|2847.04|2846.73|2846.73|2847.04|2847.04|2846.73|2846.73|0
1639995910000|2021-12-20 10:25:10|2846.58|2846.58|2846.45|2846.45|2846.58|2846.58|2846.45|2846.45|0
1639995930000|2021-12-20 10:25:30|2846.08|2846.08|2845.25|2845.25|2846.08|2846.08|2845.25|2845.25|0
1639995940000|2021-12-20 10:25:40|2845|2845|2844.76|2844.76|2845|2845|2844.76|2844.76|0
1639995960000|2021-12-20 10:26:00|2844.68|2844.68|2844.52|2844.52|2844.68|2844.68|2844.52|2844.52|0
1639995970000|2021-12-20 10:26:10|2844.77|2844.77|2845.01|2845.01|2845.01|2845.01|2844.77|2844.77|0
1639995990000|2021-12-20 10:26:30|2845.07|2845.07|2845.07|2845.07|2845.07|2845.07|2845.07|2845.07|0
1639996000000|2021-12-20 10:26:40|2845.03|2845.03|2845.03|2845.03|2845.03|2845.03|2845.03|2845.03|0
1639996030000|2021-12-20 10:27:10|2844.92|2844.92|2844.92|2844.92|2844.92|2844.92|2844.92|2844.92|0
1639996040000|2021-12-20 10:27:20|2845|2845|2845|2845|2845|2845|2845|2845|0
1639996080000|2021-12-20 10:28:00|2845.26|2845.26|2845.26|2845.26|2845.26|2845.26|2845.26|2845.26|0
1639996090000|2021-12-20 10:28:10|2845.58|2845.58|2845.64|2845.64|2845.64|2845.64|2845.58|2845.58|0
1639996100000|2021-12-20 10:28:20|2845.61|2845.61|2845.61|2845.61|2845.61|2845.61|2845.61|2845.61|0
1639996110000|2021-12-20 10:28:30|2845.48|2845.48|2845.44|2845.44|2845.48|2845.48|2845.41|2845.41|0
1639996120000|2021-12-20 10:28:40|2845.5|2845.5|2846.06|2846.06|2846.06|2846.06|2845.5|2845.5|0
1639996130000|2021-12-20 10:28:50|2846.28|2846.28|2846.81|2846.81|2846.81|2846.81|2846.28|2846.28|0
1639996140000|2021-12-20 10:29:00|2846.66|2846.66|2846.41|2846.41|2846.66|2846.66|2846.41|2846.41|0
1639996150000|2021-12-20 10:29:10|2846.37|2846.37|2846.22|2846.22|2846.37|2846.37|2846.05|2846.05|0
1639996160000|2021-12-20 10:29:20|2846.1|2846.1|2846.21|2846.21|2846.21|2846.21|2846.1|2846.1|0
1639996180000|2021-12-20 10:29:40|2846.17|2846.17|2846.04|2846.04|2846.17|2846.17|2846.04|2846.04|0
1639996190000|2021-12-20 10:29:50|2845.82|2845.82|2844.93|2844.93|2845.82|2845.82|2844.93|2844.93|0
1639996200000|2021-12-20 10:30:00|2844.77|2844.77|2844.67|2844.67|2844.77|2844.77|2844.51|2844.51|0
1639996210000|2021-12-20 10:30:10|2844.19|2844.19|2844.19|2844.19|2844.19|2844.19|2844.19|2844.19|0
1639996220000|2021-12-20 10:30:20|2844.17|2844.17|2844.17|2844.17|2844.17|2844.17|2844.17|2844.17|0
1639996230000|2021-12-20 10:30:30|2844.3|2844.3|2844.7|2844.7|2844.7|2844.7|2844.3|2844.3|0
1639996240000|2021-12-20 10:30:40|2844.38|2844.38|2844.07|2844.07|2844.38|2844.38|2844.07|2844.07|0
1639996250000|2021-12-20 10:30:50|2844.02|2844.02|2843.89|2843.89|2844.07|2844.07|2843.89|2843.89|0
1639996260000|2021-12-20 10:31:00|2843.79|2843.79|2843.79|2843.79|2843.79|2843.79|2843.79|2843.79|0
1639996270000|2021-12-20 10:31:10|2843.53|2843.53|2843.06|2843.06|2843.53|2843.53|2842.9|2842.9|0
1639996280000|2021-12-20 10:31:20|2842.99|2842.99|2842.47|2842.47|2843.04|2843.04|2842.47|2842.47|0
1639996290000|2021-12-20 10:31:30|2842.41|2842.41|2842.41|2842.41|2842.41|2842.41|2842.41|2842.41|0
1639996300000|2021-12-20 10:31:40|2842.18|2842.18|2841.86|2841.86|2842.18|2842.18|2841.54|2841.54|0
1639996310000|2021-12-20 10:31:50|2842.08|2842.08|2842.08|2842.08|2842.08|2842.08|2842.08|2842.08|0
1639996320000|2021-12-20 10:32:00|2842.23|2842.23|2842.23|2842.23|2842.23|2842.23|2842.23|2842.23|0
1639996330000|2021-12-20 10:32:10|2842.29|2842.29|2841.97|2841.97|2842.29|2842.29|2841.97|2841.97|0
1639996350000|2021-12-20 10:32:30|2841.58|2841.58|2841.58|2841.58|2841.58|2841.58|2841.58|2841.58|0
1639996400000|2021-12-20 10:33:20|2841.69|2841.69|2841.8|2841.8|2841.8|2841.8|2841.69|2841.69|0
1639996410000|2021-12-20 10:33:30|2841.49|2841.49|2841.49|2841.49|2841.49|2841.49|2841.49|2841.49|0
1639996420000|2021-12-20 10:33:40|2841.38|2841.38|2841.14|2841.14|2841.38|2841.38|2841.14|2841.14|0
1639996450000|2021-12-20 10:34:10|2841.08|2841.08|2840.96|2840.96|2841.08|2841.08|2840.96|2840.96|0
1639996460000|2021-12-20 10:34:20|2841.3|2841.3|2841.42|2841.42|2841.42|2841.42|2841.3|2841.3|0
1639996480000|2021-12-20 10:34:40|2841.56|2841.56|2841.56|2841.56|2841.56|2841.56|2841.56|2841.56|0
1639996500000|2021-12-20 10:35:00|2841.81|2841.81|2842.45|2842.45|2842.45|2842.45|2841.81|2841.81|0
1639996510000|2021-12-20 10:35:10|2842.33|2842.33|2842.17|2842.17|2842.33|2842.33|2842.17|2842.17|0
1639996520000|2021-12-20 10:35:20|2841.98|2841.98|2841.98|2841.98|2841.98|2841.98|2841.98|2841.98|0
1639996530000|2021-12-20 10:35:30|2841.9|2841.9|2841.79|2841.79|2841.9|2841.9|2841.79|2841.79|0
1639996540000|2021-12-20 10:35:40|2841.82|2841.82|2842.27|2842.27|2842.27|2842.27|2841.82|2841.82|0
1639996560000|2021-12-20 10:36:00|2842.38|2842.38|2842.7|2842.7|2842.7|2842.7|2842.38|2842.38|0
1639996570000|2021-12-20 10:36:10|2842.59|2842.59|2842.59|2842.59|2842.59|2842.59|2842.59|2842.59|0
1639996590000|2021-12-20 10:36:30|2842.11|2842.11|2842.27|2842.27|2842.27|2842.27|2842.11|2842.11|0
1639996610000|2021-12-20 10:36:50|2842.38|2842.38|2842.54|2842.54|2842.54|2842.54|2842.38|2842.38|0
1639996620000|2021-12-20 10:37:00|2842.75|2842.75|2842.22|2842.22|2842.75|2842.75|2842.22|2842.22|0
1639996630000|2021-12-20 10:37:10|2842.16|2842.16|2842.16|2842.16|2842.16|2842.16|2842.16|2842.16|0
1639996640000|2021-12-20 10:37:20|2841.84|2841.84|2841.77|2841.77|2841.84|2841.84|2841.77|2841.77|0
1639996650000|2021-12-20 10:37:30|2841.7|2841.7|2841.7|2841.7|2841.7|2841.7|2841.7|2841.7|0
1639996660000|2021-12-20 10:37:40|2841.56|2841.56|2841.56|2841.56|2841.56|2841.56|2841.56|2841.56|0
1639996710000|2021-12-20 10:38:30|2841.25|2841.25|2840.67|2840.67|2841.25|2841.25|2840.67|2840.67|0
1639996720000|2021-12-20 10:38:40|2840.53|2840.53|2840.47|2840.47|2840.53|2840.53|2840.47|2840.47|0
1639996750000|2021-12-20 10:39:10|2840.59|2840.59|2840.59|2840.59|2840.59|2840.59|2840.59|2840.59|0
1639996760000|2021-12-20 10:39:20|2840.74|2840.74|2840.74|2840.74|2840.74|2840.74|2840.74|2840.74|0
1639996780000|2021-12-20 10:39:40|2840.82|2840.82|2840.82|2840.82|2840.82|2840.82|2840.82|2840.82|0
1639996820000|2021-12-20 10:40:20|2840.5|2840.5|2840.12|2840.12|2840.5|2840.5|2840.12|2840.12|0
1639996860000|2021-12-20 10:41:00|2840.02|2840.02|2839.9|2839.9|2840.02|2840.02|2839.86|2839.86|0
1639996870000|2021-12-20 10:41:10|2839.97|2839.97|2839.97|2839.97|2839.97|2839.97|2839.97|2839.97|0
1639996880000|2021-12-20 10:41:20|2840.11|2840.11|2840.11|2840.11|2840.11|2840.11|2840.11|2840.11|0
1639996890000|2021-12-20 10:41:30|2840.04|2840.04|2840.75|2840.75|2840.91|2840.91|2840.04|2840.04|0
1639996900000|2021-12-20 10:41:40|2840.62|2840.62|2840.96|2840.96|2840.96|2840.96|2840.62|2840.62|0
1639996910000|2021-12-20 10:41:50|2840.99|2840.99|2840.99|2840.99|2840.99|2840.99|2840.99|2840.99|0
1639996920000|2021-12-20 10:42:00|2841.12|2841.12|2841.12|2841.12|2841.12|2841.12|2841.12|2841.12|0
1639996930000|2021-12-20 10:42:10|2841.24|2841.24|2841.72|2841.72|2841.72|2841.72|2841.24|2841.24|0
1639996940000|2021-12-20 10:42:20|2841.95|2841.95|2842.31|2842.31|2842.31|2842.31|2841.95|2841.95|0
1639996960000|2021-12-20 10:42:40|2842.38|2842.38|2842.17|2842.17|2842.38|2842.38|2842.17|2842.17|0
1639996970000|2021-12-20 10:42:50|2842.48|2842.48|2842.88|2842.88|2842.88|2842.88|2842.48|2842.48|0
1639996980000|2021-12-20 10:43:00|2842.94|2842.94|2842.94|2842.94|2842.94|2842.94|2842.94|2842.94|0
1639996990000|2021-12-20 10:43:10|2843|2843|2843|2843|2843|2843|2843|2843|0
1639997000000|2021-12-20 10:43:20|2843.06|2843.06|2843.06|2843.06|2843.06|2843.06|2843.06|2843.06|0
1639997010000|2021-12-20 10:43:30|2842.67|2842.67|2842.67|2842.67|2842.67|2842.67|2842.67|2842.67|0
1639997020000|2021-12-20 10:43:40|2842.19|2842.19|2842.19|2842.19|2842.19|2842.19|2842.19|2842.19|0
1639997040000|2021-12-20 10:44:00|2842.46|2842.46|2842.39|2842.39|2842.46|2842.46|2842.39|2842.39|0
1639997050000|2021-12-20 10:44:10|2842.28|2842.28|2842.28|2842.28|2842.28|2842.28|2842.28|2842.28|0
1639997060000|2021-12-20 10:44:20|2842.43|2842.43|2842.43|2842.43|2842.43|2842.43|2842.43|2842.43|0
1639997080000|2021-12-20 10:44:40|2842.38|2842.38|2842.38|2842.38|2842.38|2842.38|2842.38|2842.38|0
1639997090000|2021-12-20 10:44:50|2842.43|2842.43|2842.43|2842.43|2842.43|2842.43|2842.43|2842.43|0
1639997100000|2021-12-20 10:45:00|2842.31|2842.31|2842.04|2842.04|2842.31|2842.31|2842.04|2842.04|0
1639997110000|2021-12-20 10:45:10|2842.15|2842.15|2842.15|2842.15|2842.26|2842.26|2842.15|2842.15|0
1639997120000|2021-12-20 10:45:20|2842.21|2842.21|2842.24|2842.24|2842.52|2842.52|2842.21|2842.21|0
1639997130000|2021-12-20 10:45:30|2842.09|2842.09|2842.09|2842.09|2842.09|2842.09|2842.09|2842.09|0
1639997140000|2021-12-20 10:45:40|2842.4|2842.4|2842.4|2842.4|2842.4|2842.4|2842.4|2842.4|0
1639997150000|2021-12-20 10:45:50|2842.27|2842.27|2842.27|2842.27|2842.27|2842.27|2842.27|2842.27|0
1639997160000|2021-12-20 10:46:00|2842.43|2842.43|2842.43|2842.43|2842.43|2842.43|2842.43|2842.43|0
1639997170000|2021-12-20 10:46:10|2842.24|2842.24|2842.24|2842.24|2842.24|2842.24|2842.24|2842.24|0
1639997190000|2021-12-20 10:46:30|2842.3|2842.3|2842.3|2842.3|2842.3|2842.3|2842.3|2842.3|0
1639997200000|2021-12-20 10:46:40|2842.46|2842.46|2842.53|2842.53|2842.53|2842.53|2842.46|2842.46|0
1639997210000|2021-12-20 10:46:50|2842.69|2842.69|2842.69|2842.69|2842.69|2842.69|2842.69|2842.69|0
1639997220000|2021-12-20 10:47:00|2842.22|2842.22|2842.22|2842.22|2842.22|2842.22|2842.22|2842.22|0
1639997230000|2021-12-20 10:47:10|2842.34|2842.34|2842.34|2842.34|2842.34|2842.34|2842.34|2842.34|0
1639997240000|2021-12-20 10:47:20|2842.5|2842.5|2842.5|2842.5|2842.5|2842.5|2842.5|2842.5|0
1639997250000|2021-12-20 10:47:30|2842.73|2842.73|2842.73|2842.73|2842.73|2842.73|2842.73|2842.73|0
1639997270000|2021-12-20 10:47:50|2842.85|2842.85|2842.91|2842.91|2842.91|2842.91|2842.85|2842.85|0
1639997280000|2021-12-20 10:48:00|2843.02|2843.02|2842.91|2842.91|2843.02|2843.02|2842.91|2842.91|0
1639997300000|2021-12-20 10:48:20|2842.8|2842.8|2842.69|2842.69|2842.8|2842.8|2842.69|2842.69|0
1639997310000|2021-12-20 10:48:30|2842.98|2842.98|2842.91|2842.91|2842.98|2842.98|2842.91|2842.91|0
1639997370000|2021-12-20 10:49:30|2842.84|2842.84|2842.84|2842.84|2842.84|2842.84|2842.84|2842.84|0
1639997390000|2021-12-20 10:49:50|2843.18|2843.18|2843.18|2843.18|2843.18|2843.18|2843.18|2843.18|0
1639997400000|2021-12-20 10:50:00|2843.24|2843.24|2844.2|2844.2|2844.2|2844.2|2843.24|2843.24|0
1639997410000|2021-12-20 10:50:10|2844.07|2844.07|2844.05|2844.05|2844.07|2844.07|2843.94|2843.94|0
1639997420000|2021-12-20 10:50:20|2843.92|2843.92|2842.69|2842.69|2843.92|2843.92|2842.69|2842.69|0
1639997440000|2021-12-20 10:50:40|2842.58|2842.58|2842.58|2842.58|2842.58|2842.58|2842.58|2842.58|0
1639997470000|2021-12-20 10:51:10|2842.51|2842.51|2842.51|2842.51|2842.51|2842.51|2842.51|2842.51|0
1639997500000|2021-12-20 10:51:40|2842.43|2842.43|2842.41|2842.41|2842.43|2842.43|2842.36|2842.36|0
1639997520000|2021-12-20 10:52:00|2842.11|2842.11|2841.66|2841.66|2842.11|2842.11|2841.66|2841.66|0
1639997530000|2021-12-20 10:52:10|2841.55|2841.55|2841.55|2841.55|2841.55|2841.55|2841.55|2841.55|0
1639997540000|2021-12-20 10:52:20|2841.39|2841.39|2841.39|2841.39|2841.39|2841.39|2841.39|2841.39|0
1639997570000|2021-12-20 10:52:50|2841.18|2841.18|2841.21|2841.21|2841.21|2841.21|2841.18|2841.18|0
1639997580000|2021-12-20 10:53:00|2841.13|2841.13|2841.38|2841.38|2841.38|2841.38|2841.02|2841.02|0
1639997590000|2021-12-20 10:53:10|2840.98|2840.98|2840.98|2840.98|2840.98|2840.98|2840.98|2840.98|0
1639997620000|2021-12-20 10:53:40|2841.25|2841.25|2841.25|2841.25|2841.25|2841.25|2841.25|2841.25|0
1639997630000|2021-12-20 10:53:50|2841.31|2841.31|2841.31|2841.31|2841.31|2841.31|2841.31|2841.31|0
1639997640000|2021-12-20 10:54:00|2841.15|2841.15|2840.92|2840.92|2841.15|2841.15|2840.64|2840.64|0
1639997650000|2021-12-20 10:54:10|2840.86|2840.86|2840.86|2840.86|2840.86|2840.86|2840.86|2840.86|0
1639997680000|2021-12-20 10:54:40|2841.01|2841.01|2840.92|2840.92|2841.01|2841.01|2840.92|2840.92|0
1639997690000|2021-12-20 10:54:50|2840.86|2840.86|2840.86|2840.86|2840.86|2840.86|2840.86|2840.86|0
1639997700000|2021-12-20 10:55:00|2840.98|2840.98|2840.94|2840.94|2840.98|2840.98|2840.94|2840.94|0
1639997720000|2021-12-20 10:55:20|2841.41|2841.41|2841.1|2841.1|2841.41|2841.41|2841.1|2841.1|0
1639997750000|2021-12-20 10:55:50|2841.15|2841.15|2841.38|2841.38|2841.38|2841.38|2841.15|2841.15|0
1639997760000|2021-12-20 10:56:00|2841.21|2841.21|2841.8|2841.8|2841.8|2841.8|2841.21|2841.21|0
1639997780000|2021-12-20 10:56:20|2842.06|2842.06|2842.06|2842.06|2842.06|2842.06|2842.06|2842.06|0
1639997800000|2021-12-20 10:56:40|2841.93|2841.93|2841.93|2841.93|2841.93|2841.93|2841.93|2841.93|0
1639997820000|2021-12-20 10:57:00|2842.04|2842.04|2842.04|2842.04|2842.04|2842.04|2842.04|2842.04|0
1639997830000|2021-12-20 10:57:10|2841.92|2841.92|2841.88|2841.88|2841.92|2841.92|2841.88|2841.88|0
1639997840000|2021-12-20 10:57:20|2841.95|2841.95|2841.44|2841.44|2841.95|2841.95|2841.44|2841.44|0
1639997850000|2021-12-20 10:57:30|2841.28|2841.28|2841.28|2841.28|2841.28|2841.28|2841.28|2841.28|0
1639997860000|2021-12-20 10:57:40|2841.53|2841.53|2841.53|2841.53|2841.53|2841.53|2841.53|2841.53|0
1639997870000|2021-12-20 10:57:50|2841.37|2841.37|2841.54|2841.54|2841.54|2841.54|2841.37|2841.37|0
1639997880000|2021-12-20 10:58:00|2841.5|2841.5|2841.5|2841.5|2841.5|2841.5|2841.5|2841.5|0
1639997890000|2021-12-20 10:58:10|2841.66|2841.66|2841.58|2841.58|2841.66|2841.66|2841.58|2841.58|0
1639997900000|2021-12-20 10:58:20|2841.74|2841.74|2841.81|2841.81|2841.81|2841.81|2841.74|2841.74|0
1639997920000|2021-12-20 10:58:40|2841.89|2841.89|2841.93|2841.93|2841.93|2841.93|2841.89|2841.89|0
1639997930000|2021-12-20 10:58:50|2841.97|2841.97|2841.93|2841.93|2841.97|2841.97|2841.81|2841.81|0
1639997940000|2021-12-20 10:59:00|2842.15|2842.15|2841.85|2841.85|2842.15|2842.15|2841.85|2841.85|0
1639997950000|2021-12-20 10:59:10|2841.93|2841.93|2841.93|2841.93|2841.93|2841.93|2841.93|2841.93|0
1639997980000|2021-12-20 10:59:40|2841.72|2841.72|2841.61|2841.61|2841.72|2841.72|2841.61|2841.61|0
1639997990000|2021-12-20 10:59:50|2841.73|2841.73|2841.73|2841.73|2841.73|2841.73|2841.73|2841.73|0
1639998000000|2021-12-20 11:00:00|2841.85|2841.85|2841.96|2841.96|2841.96|2841.96|2841.85|2841.85|0
1639998010000|2021-12-20 11:00:10|2841.89|2841.89|2841.95|2841.95|2841.95|2841.95|2841.89|2841.89|0
1639998030000|2021-12-20 11:00:30|2841.82|2841.82|2841.82|2841.82|2841.82|2841.82|2841.82|2841.82|0
1639998040000|2021-12-20 11:00:40|2841.69|2841.69|2841.53|2841.53|2841.69|2841.69|2841.53|2841.53|0
1639998050000|2021-12-20 11:00:50|2841.36|2841.36|2841.36|2841.36|2841.36|2841.36|2841.36|2841.36|0
1639998060000|2021-12-20 11:01:00|2841.21|2841.21|2841.21|2841.21|2841.21|2841.21|2841.21|2841.21|0
1639998070000|2021-12-20 11:01:10|2841.05|2841.05|2841.05|2841.05|2841.05|2841.05|2841.05|2841.05|0
1639998090000|2021-12-20 11:01:30|2841.33|2841.33|2841.25|2841.25|2841.33|2841.33|2841.25|2841.25|0
1639998100000|2021-12-20 11:01:40|2841.37|2841.37|2840.91|2840.91|2841.37|2841.37|2840.91|2840.91|0
1639998110000|2021-12-20 11:01:50|2841.06|2841.06|2841.28|2841.28|2841.28|2841.28|2841.06|2841.06|0
1639998130000|2021-12-20 11:02:10|2841.16|2841.16|2841.16|2841.16|2841.16|2841.16|2841.16|2841.16|0
1639998160000|2021-12-20 11:02:40|2841.02|2841.02|2841.02|2841.02|2841.02|2841.02|2841.02|2841.02|0
1639998170000|2021-12-20 11:02:50|2841.3|2841.3|2841.3|2841.3|2841.3|2841.3|2841.3|2841.3|0
1639998190000|2021-12-20 11:03:10|2841.38|2841.38|2841.38|2841.38|2841.38|2841.38|2841.38|2841.38|0
1639998200000|2021-12-20 11:03:20|2841.35|2841.35|2841.35|2841.35|2841.35|2841.35|2841.35|2841.35|0
1639998210000|2021-12-20 11:03:30|2841.46|2841.46|2840.82|2840.82|2841.46|2841.46|2840.82|2840.82|0
1639998220000|2021-12-20 11:03:40|2840.75|2840.75|2840.66|2840.66|2840.82|2840.82|2840.66|2840.66|0
1639998270000|2021-12-20 11:04:30|2840.54|2840.54|2840.54|2840.54|2840.54|2840.54|2840.54|2840.54|0
1639998280000|2021-12-20 11:04:40|2840.38|2840.38|2840.38|2840.38|2840.38|2840.38|2840.38|2840.38|0
1639998290000|2021-12-20 11:04:50|2840.23|2840.23|2840.38|2840.38|2840.38|2840.38|2840.23|2840.23|0
1639998300000|2021-12-20 11:05:00|2839.98|2839.98|2840.25|2840.25|2840.46|2840.46|2839.98|2839.98|0
1639998320000|2021-12-20 11:05:20|2840.4|2840.4|2840.39|2840.39|2840.4|2840.4|2840.27|2840.27|0
1639998330000|2021-12-20 11:05:30|2840.24|2840.24|2840.36|2840.36|2840.36|2840.36|2840.24|2840.24|0
1639998340000|2021-12-20 11:05:40|2840.2|2840.2|2840.2|2840.2|2840.2|2840.2|2840.2|2840.2|0
1639998350000|2021-12-20 11:05:50|2840.04|2840.04|2840.04|2840.04|2840.04|2840.04|2840.04|2840.04|0
1639998360000|2021-12-20 11:06:00|2840.36|2840.36|2840.36|2840.36|2840.36|2840.36|2840.36|2840.36|0
1639998390000|2021-12-20 11:06:30|2840.14|2840.14|2840.14|2840.14|2840.14|2840.14|2840.14|2840.14|0
1639998400000|2021-12-20 11:06:40|2839.98|2839.98|2839.98|2839.98|2839.98|2839.98|2839.98|2839.98|0
1639998430000|2021-12-20 11:07:10|2839.65|2839.65|2839.65|2839.65|2839.65|2839.65|2839.65|2839.65|0
1639998440000|2021-12-20 11:07:20|2839.78|2839.78|2839.91|2839.91|2839.91|2839.91|2839.78|2839.78|0
1639998460000|2021-12-20 11:07:40|2840.23|2840.23|2840.23|2840.23|2840.23|2840.23|2840.23|2840.23|0
1639998480000|2021-12-20 11:08:00|2840.17|2840.17|2840.47|2840.47|2840.47|2840.47|2840.17|2840.17|0
1639998490000|2021-12-20 11:08:10|2840.59|2840.59|2840.72|2840.72|2840.72|2840.72|2840.59|2840.59|0
1639998510000|2021-12-20 11:08:30|2840.85|2840.85|2840.85|2840.85|2840.85|2840.85|2840.85|2840.85|0
1639998520000|2021-12-20 11:08:40|2840.98|2840.98|2841.25|2841.25|2841.25|2841.25|2840.98|2840.98|0
1639998540000|2021-12-20 11:09:00|2841.17|2841.17|2841.4|2841.4|2841.46|2841.46|2841.17|2841.17|0
1639998560000|2021-12-20 11:09:20|2841.13|2841.13|2841.13|2841.13|2841.13|2841.13|2841.13|2841.13|0
1639998580000|2021-12-20 11:09:40|2841.25|2841.25|2841.25|2841.25|2841.25|2841.25|2841.25|2841.25|0
1639998600000|2021-12-20 11:10:00|2841.33|2841.33|2841.47|2841.47|2841.47|2841.47|2841.33|2841.33|0
1639998620000|2021-12-20 11:10:20|2841.59|2841.59|2841.59|2841.59|2841.59|2841.59|2841.59|2841.59|0
1639998630000|2021-12-20 11:10:30|2841.72|2841.72|2841.72|2841.72|2841.72|2841.72|2841.72|2841.72|0
1639998650000|2021-12-20 11:10:50|2841.88|2841.88|2841.8|2841.8|2841.88|2841.88|2841.8|2841.8|0
1639998660000|2021-12-20 11:11:00|2841.54|2841.54|2841.54|2841.54|2841.54|2841.54|2841.54|2841.54|0
1639998680000|2021-12-20 11:11:20|2841.85|2841.85|2842.24|2842.24|2842.24|2842.24|2841.85|2841.85|0
1639998690000|2021-12-20 11:11:30|2842.9|2842.9|2842.9|2842.9|2842.9|2842.9|2842.9|2842.9|0
1639998700000|2021-12-20 11:11:40|2843.04|2843.04|2843.04|2843.04|2843.04|2843.04|2843.04|2843.04|0
1639998720000|2021-12-20 11:12:00|2842.91|2842.91|2843.22|2843.22|2843.22|2843.22|2842.91|2842.91|0
1639998760000|2021-12-20 11:12:40|2843.29|2843.29|2843.29|2843.29|2843.29|2843.29|2843.29|2843.29|0
1639998770000|2021-12-20 11:12:50|2843.39|2843.39|2843.39|2843.39|2843.39|2843.39|2843.39|2843.39|0
1639998780000|2021-12-20 11:13:00|2843.27|2843.27|2843.27|2843.27|2843.27|2843.27|2843.12|2843.12|0
1639998790000|2021-12-20 11:13:10|2843.39|2843.39|2843.75|2843.75|2843.75|2843.75|2843.39|2843.39|0
1639998810000|2021-12-20 11:13:30|2842.98|2842.98|2842.93|2842.93|2843.05|2843.05|2842.71|2842.71|0
1639998850000|2021-12-20 11:14:10|2843.06|2843.06|2843.06|2843.06|2843.06|2843.06|2843.06|2843.06|0
1639998870000|2021-12-20 11:14:30|2843.37|2843.37|2843.22|2843.22|2843.37|2843.37|2843.22|2843.22|0
1639998890000|2021-12-20 11:14:50|2843.37|2843.37|2843.37|2843.37|2843.37|2843.37|2843.37|2843.37|0
1639998900000|2021-12-20 11:15:00|2843.26|2843.26|2843.26|2843.26|2843.26|2843.26|2843.26|2843.26|0
1639998910000|2021-12-20 11:15:10|2843.1|2843.1|2842.66|2842.66|2843.1|2843.1|2842.66|2842.66|0
1639998920000|2021-12-20 11:15:20|2842.59|2842.59|2842.53|2842.53|2842.59|2842.59|2842.53|2842.53|0
1639998930000|2021-12-20 11:15:30|2842.47|2842.47|2842.47|2842.47|2842.47|2842.47|2842.47|2842.47|0
1639998950000|2021-12-20 11:15:50|2842.22|2842.22|2842.22|2842.22|2842.22|2842.22|2842.22|2842.22|0
1639998960000|2021-12-20 11:16:00|2841.89|2841.89|2841.95|2841.95|2841.95|2841.95|2841.83|2841.83|0
1639999000000|2021-12-20 11:16:40|2842.29|2842.29|2842.4|2842.4|2842.4|2842.4|2842.29|2842.29|0
1639999010000|2021-12-20 11:16:50|2842.52|2842.52|2842.52|2842.52|2842.52|2842.52|2842.52|2842.52|0
1639999020000|2021-12-20 11:17:00|2842.63|2842.63|2842.79|2842.79|2842.79|2842.79|2842.63|2842.63|0
1639999050000|2021-12-20 11:17:30|2842.95|2842.95|2843.11|2843.11|2843.11|2843.11|2842.95|2842.95|0
1639999070000|2021-12-20 11:17:50|2843.25|2843.25|2843.32|2843.32|2843.32|2843.32|2843.25|2843.25|0
1639999080000|2021-12-20 11:18:00|2843.1|2843.1|2842.18|2842.18|2843.1|2843.1|2842.18|2842.18|0
1639999090000|2021-12-20 11:18:10|2842.04|2842.04|2842.2|2842.2|2842.2|2842.2|2842.04|2842.04|0
1639999110000|2021-12-20 11:18:30|2842.06|2842.06|2842.06|2842.06|2842.06|2842.06|2842.06|2842.06|0
1639999150000|2021-12-20 11:19:10|2841.88|2841.88|2841.88|2841.88|2841.88|2841.88|2841.88|2841.88|0
1639999160000|2021-12-20 11:19:20|2841.72|2841.72|2841.42|2841.42|2841.72|2841.72|2841.42|2841.42|0
1639999170000|2021-12-20 11:19:30|2841.57|2841.57|2841.05|2841.05|2841.57|2841.57|2841.05|2841.05|0
1639999180000|2021-12-20 11:19:40|2841.12|2841.12|2840.98|2840.98|2841.12|2841.12|2840.98|2840.98|0
1639999200000|2021-12-20 11:20:00|2840.87|2840.87|2840.81|2840.81|2840.87|2840.87|2840.81|2840.81|0
1639999210000|2021-12-20 11:20:10|2840.74|2840.74|2840.61|2840.61|2840.74|2840.74|2840.61|2840.61|0
1639999230000|2021-12-20 11:20:30|2840.5|2840.5|2840.5|2840.5|2840.5|2840.5|2840.5|2840.5|0
1639999240000|2021-12-20 11:20:40|2840.81|2840.81|2840.81|2840.81|2840.81|2840.81|2840.81|2840.81|0
1639999250000|2021-12-20 11:20:50|2840.95|2840.95|2840.95|2840.95|2840.95|2840.95|2840.95|2840.95|0
1639999260000|2021-12-20 11:21:00|2840.81|2840.81|2841.34|2841.34|2841.34|2841.34|2840.81|2840.81|0
1639999290000|2021-12-20 11:21:30|2841.4|2841.4|2841.4|2841.4|2841.4|2841.4|2841.4|2841.4|0
1639999310000|2021-12-20 11:21:50|2841.62|2841.62|2841.62|2841.62|2841.62|2841.62|2841.62|2841.62|0
1639999320000|2021-12-20 11:22:00|2841.58|2841.58|2841.58|2841.58|2841.58|2841.58|2841.58|2841.58|0
1639999330000|2021-12-20 11:22:10|2841.86|2841.86|2841.86|2841.86|2841.86|2841.86|2841.86|2841.86|0
1639999350000|2021-12-20 11:22:30|2841.71|2841.71|2841.93|2841.93|2841.93|2841.93|2841.71|2841.71|0
1639999360000|2021-12-20 11:22:40|2841.87|2841.87|2842.03|2842.03|2842.03|2842.03|2841.87|2841.87|0
1639999370000|2021-12-20 11:22:50|2841.88|2841.88|2842.47|2842.47|2842.47|2842.47|2841.88|2841.88|0
1639999380000|2021-12-20 11:23:00|2842.32|2842.32|2842.32|2842.32|2842.32|2842.32|2842.32|2842.32|0
1639999390000|2021-12-20 11:23:10|2842.36|2842.36|2842.36|2842.36|2842.36|2842.36|2842.36|2842.36|0
1639999420000|2021-12-20 11:23:40|2842.43|2842.43|2842.43|2842.43|2842.43|2842.43|2842.43|2842.43|0
1639999470000|2021-12-20 11:24:30|2842.27|2842.27|2842.27|2842.27|2842.27|2842.27|2842.27|2842.27|0
1639999500000|2021-12-20 11:25:00|2842|2842|2842|2842|2842|2842|2842|2842|0
1639999510000|2021-12-20 11:25:10|2841.85|2841.85|2841.85|2841.85|2841.85|2841.85|2841.69|2841.69|0
1639999520000|2021-12-20 11:25:20|2841.71|2841.71|2841.49|2841.49|2841.71|2841.71|2841.49|2841.49|0
1639999530000|2021-12-20 11:25:30|2841.02|2841.02|2841.02|2841.02|2841.02|2841.02|2841.02|2841.02|0
1639999540000|2021-12-20 11:25:40|2840.92|2840.92|2840.85|2840.85|2840.92|2840.92|2840.82|2840.82|0
1639999550000|2021-12-20 11:25:50|2840.71|2840.71|2840.81|2840.81|2840.81|2840.81|2840.71|2840.71|0
1639999560000|2021-12-20 11:26:00|2840.73|2840.73|2840.88|2840.88|2840.94|2840.94|2840.73|2840.73|0
1639999600000|2021-12-20 11:26:40|2840.82|2840.82|2840.82|2840.82|2840.82|2840.82|2840.82|2840.82|0
1639999610000|2021-12-20 11:26:50|2840.5|2840.5|2840.38|2840.38|2840.5|2840.5|2840.38|2840.38|0
1639999620000|2021-12-20 11:27:00|2840.54|2840.54|2840.54|2840.54|2840.54|2840.54|2840.54|2840.54|0
1639999630000|2021-12-20 11:27:10|2840.27|2840.27|2840.27|2840.27|2840.27|2840.27|2840.27|2840.27|0
1639999640000|2021-12-20 11:27:20|2840.16|2840.16|2840.16|2840.16|2840.16|2840.16|2840.16|2840.16|0
1639999660000|2021-12-20 11:27:40|2840.05|2840.05|2840.05|2840.05|2840.05|2840.05|2840.05|2840.05|0
1639999680000|2021-12-20 11:28:00|2839.92|2839.92|2839.8|2839.8|2839.92|2839.92|2839.8|2839.8|0
1639999690000|2021-12-20 11:28:10|2839.85|2839.85|2839.85|2839.85|2839.85|2839.85|2839.85|2839.85|0
1639999710000|2021-12-20 11:28:30|2839.79|2839.79|2839.79|2839.79|2839.79|2839.79|2839.79|2839.79|0
1639999720000|2021-12-20 11:28:40|2839.95|2839.95|2839.95|2839.95|2839.95|2839.95|2839.95|2839.95|0
1639999740000|2021-12-20 11:29:00|2839.91|2839.91|2839.91|2839.91|2839.91|2839.91|2839.91|2839.91|0
1639999750000|2021-12-20 11:29:10|2840.13|2840.13|2840.13|2840.13|2840.13|2840.13|2840.13|2840.13|0
1639999760000|2021-12-20 11:29:20|2840.45|2840.45|2840.45|2840.45|2840.45|2840.45|2840.45|2840.45|0
1639999790000|2021-12-20 11:29:50|2840.51|2840.51|2840.96|2840.96|2840.96|2840.96|2840.51|2840.51|0
1639999800000|2021-12-20 11:30:00|2841.11|2841.11|2841.11|2841.11|2841.11|2841.11|2841.11|2841.11|0
1639999820000|2021-12-20 11:30:20|2841.22|2841.22|2841.22|2841.22|2841.22|2841.22|2841.22|2841.22|0
1639999830000|2021-12-20 11:30:30|2841.51|2841.51|2841.57|2841.57|2841.57|2841.57|2841.51|2841.51|0
1639999840000|2021-12-20 11:30:40|2841.73|2841.73|2841.73|2841.73|2841.73|2841.73|2841.73|2841.73|0
1639999850000|2021-12-20 11:30:50|2841.61|2841.61|2841.85|2841.85|2841.85|2841.85|2841.61|2841.61|0
1639999860000|2021-12-20 11:31:00|2841.78|2841.78|2841.53|2841.53|2841.78|2841.78|2841.53|2841.53|0
1639999870000|2021-12-20 11:31:10|2841.46|2841.46|2841.46|2841.46|2841.46|2841.46|2841.46|2841.46|0
1639999880000|2021-12-20 11:31:20|2841.35|2841.35|2841.59|2841.59|2841.59|2841.59|2841.35|2841.35|0
1639999900000|2021-12-20 11:31:40|2841.87|2841.87|2842.54|2842.54|2842.54|2842.54|2841.87|2841.87|0
1639999910000|2021-12-20 11:31:50|2842.85|2842.85|2842.85|2842.85|2842.85|2842.85|2842.85|2842.85|0
1639999920000|2021-12-20 11:32:00|2843.07|2843.07|2843.82|2843.82|2843.82|2843.82|2843.07|2843.07|0
1639999930000|2021-12-20 11:32:10|2843.78|2843.78|2843.8|2843.8|2843.96|2843.96|2843.78|2843.78|0
1639999960000|2021-12-20 11:32:40|2843.87|2843.87|2844.01|2844.01|2844.01|2844.01|2843.87|2843.87|0
1639999980000|2021-12-20 11:33:00|2844.12|2844.12|2844.23|2844.23|2844.23|2844.23|2844.12|2844.12|0
1640000000000|2021-12-20 11:33:20|2844.1|2844.1|2844.1|2844.1|2844.1|2844.1|2844.1|2844.1|0
1640000030000|2021-12-20 11:33:50|2844.18|2844.18|2844.18|2844.18|2844.18|2844.18|2844.18|2844.18|0
1640000040000|2021-12-20 11:34:00|2844.07|2844.07|2843.85|2843.85|2844.07|2844.07|2843.85|2843.85|0
1640000060000|2021-12-20 11:34:20|2843.59|2843.59|2843.28|2843.28|2843.59|2843.59|2843.28|2843.28|0
1640000080000|2021-12-20 11:34:40|2843.12|2843.12|2843.12|2843.12|2843.12|2843.12|2843.12|2843.12|0
1640000090000|2021-12-20 11:34:50|2842.99|2842.99|2842.83|2842.83|2842.99|2842.99|2842.83|2842.83|0
1640000100000|2021-12-20 11:35:00|2842.95|2842.95|2842.95|2842.95|2842.95|2842.95|2842.95|2842.95|0
1640000110000|2021-12-20 11:35:10|2843.19|2843.19|2843.19|2843.19|2843.19|2843.19|2843.19|2843.19|0
1640000180000|2021-12-20 11:36:20|2843.51|2843.51|2843.51|2843.51|2843.51|2843.51|2843.51|2843.51|0
1640000190000|2021-12-20 11:36:30|2843.64|2843.64|2843.28|2843.28|2843.64|2843.64|2843.28|2843.28|0
1640000220000|2021-12-20 11:37:00|2843.44|2843.44|2843.63|2843.63|2843.63|2843.63|2843.44|2843.44|0
1640000230000|2021-12-20 11:37:10|2843.77|2843.77|2843.77|2843.77|2843.77|2843.77|2843.77|2843.77|0
1640000250000|2021-12-20 11:37:30|2843.93|2843.93|2843.77|2843.77|2843.93|2843.93|2843.77|2843.77|0
1640000280000|2021-12-20 11:38:00|2843.66|2843.66|2843.45|2843.45|2843.66|2843.66|2843.38|2843.38|0
1640000290000|2021-12-20 11:38:10|2843.53|2843.53|2843.53|2843.53|2843.53|2843.53|2843.53|2843.53|0
1640000300000|2021-12-20 11:38:20|2843.59|2843.59|2843.71|2843.71|2843.71|2843.71|2843.59|2843.59|0
1640000310000|2021-12-20 11:38:30|2843.78|2843.78|2843.78|2843.78|2843.78|2843.78|2843.78|2843.78|0
1640000330000|2021-12-20 11:38:50|2843.56|2843.56|2843.56|2843.56|2843.56|2843.56|2843.56|2843.56|0
1640000340000|2021-12-20 11:39:00|2843.5|2843.5|2843.5|2843.5|2843.5|2843.5|2843.5|2843.5|0
1640000350000|2021-12-20 11:39:10|2843.97|2843.97|2843.5|2843.5|2843.97|2843.97|2843.5|2843.5|0
1640000380000|2021-12-20 11:39:40|2843.62|2843.62|2844.25|2844.25|2844.25|2844.25|2843.62|2843.62|0
1640000390000|2021-12-20 11:39:50|2844.38|2844.38|2844.38|2844.38|2844.38|2844.38|2844.38|2844.38|0
1640000410000|2021-12-20 11:40:10|2844.31|2844.31|2844.31|2844.31|2844.31|2844.31|2844.31|2844.31|0
1640000420000|2021-12-20 11:40:20|2844.36|2844.36|2844.24|2844.24|2844.36|2844.36|2844.24|2844.24|0
1640000440000|2021-12-20 11:40:40|2844.39|2844.39|2844.39|2844.39|2844.39|2844.39|2844.39|2844.39|0
1640000450000|2021-12-20 11:40:50|2844.24|2844.24|2844.24|2844.24|2844.24|2844.24|2844.24|2844.24|0
1640000480000|2021-12-20 11:41:20|2844.02|2844.02|2844.02|2844.02|2844.02|2844.02|2844.02|2844.02|0
1640000490000|2021-12-20 11:41:30|2844.32|2844.32|2844.32|2844.32|2844.32|2844.32|2844.32|2844.32|0
1640000510000|2021-12-20 11:41:50|2844.01|2844.01|2844.1|2844.1|2844.1|2844.1|2843.85|2843.85|0
1640000520000|2021-12-20 11:42:00|2843.94|2843.94|2844.16|2844.16|2844.16|2844.16|2843.94|2843.94|0
1640000530000|2021-12-20 11:42:10|2844.3|2844.3|2844.3|2844.3|2844.3|2844.3|2844.3|2844.3|0
1640000540000|2021-12-20 11:42:20|2844.23|2844.23|2844.11|2844.11|2844.27|2844.27|2844.11|2844.11|0
1640000560000|2021-12-20 11:42:40|2844.26|2844.26|2844.26|2844.26|2844.26|2844.26|2844.26|2844.26|0
1640000570000|2021-12-20 11:42:50|2844.11|2844.11|2844.47|2844.47|2844.47|2844.47|2844.11|2844.11|0
1640000580000|2021-12-20 11:43:00|2844.23|2844.23|2843.36|2843.36|2844.23|2844.23|2843.36|2843.36|0
1640000590000|2021-12-20 11:43:10|2843|2843|2842.89|2842.89|2843|2843|2842.89|2842.89|0
1640000600000|2021-12-20 11:43:20|2842.83|2842.83|2842.83|2842.83|2842.83|2842.83|2842.83|2842.83|0
1640000610000|2021-12-20 11:43:30|2842.91|2842.91|2842.63|2842.63|2842.95|2842.95|2842.63|2842.63|0
1640000620000|2021-12-20 11:43:40|2842.79|2842.79|2842.79|2842.79|2842.79|2842.79|2842.79|2842.79|0
1640000640000|2021-12-20 11:44:00|2842.87|2842.87|2842.53|2842.53|2842.87|2842.87|2842.53|2842.53|0
1640000650000|2021-12-20 11:44:10|2842.57|2842.57|2842.4|2842.4|2842.61|2842.61|2842.4|2842.4|0
1640000660000|2021-12-20 11:44:20|2842.29|2842.29|2842.29|2842.29|2842.29|2842.29|2842.29|2842.29|0
1640000670000|2021-12-20 11:44:30|2842.32|2842.32|2842.32|2842.32|2842.32|2842.32|2842.32|2842.32|0
1640000710000|2021-12-20 11:45:10|2842.29|2842.29|2842.13|2842.13|2842.29|2842.29|2842.13|2842.13|0
1640000720000|2021-12-20 11:45:20|2842.08|2842.08|2842.58|2842.58|2842.58|2842.58|2842.08|2842.08|0
1640000740000|2021-12-20 11:45:40|2842.71|2842.71|2842.71|2842.71|2842.71|2842.71|2842.71|2842.71|0
1640000750000|2021-12-20 11:45:50|2842.83|2842.83|2842.83|2842.83|2842.83|2842.83|2842.83|2842.83|0
1640000760000|2021-12-20 11:46:00|2842.9|2842.9|2842.9|2842.9|2842.9|2842.9|2842.9|2842.9|0
1640000800000|2021-12-20 11:46:40|2843.06|2843.06|2843.06|2843.06|2843.06|2843.06|2843.06|2843.06|0
1640000840000|2021-12-20 11:47:20|2843.21|2843.21|2843.37|2843.37|2843.37|2843.37|2843.21|2843.21|0
1640000860000|2021-12-20 11:47:40|2843.51|2843.51|2843.51|2843.51|2843.51|2843.51|2843.51|2843.51|0
1640000880000|2021-12-20 11:48:00|2843.48|2843.48|2843.48|2843.48|2843.48|2843.48|2843.48|2843.48|0
1640000910000|2021-12-20 11:48:30|2843.6|2843.6|2843.08|2843.08|2843.6|2843.6|2842.85|2842.85|0
1640000930000|2021-12-20 11:48:50|2843.2|2843.2|2843.27|2843.27|2843.27|2843.27|2843.2|2843.2|0
1640000980000|2021-12-20 11:49:40|2843.21|2843.21|2843.21|2843.21|2843.21|2843.21|2843.21|2843.21|0
1640000990000|2021-12-20 11:49:50|2843.34|2843.34|2843.34|2843.34|2843.34|2843.34|2843.34|2843.34|0
1640001000000|2021-12-20 11:50:00|2843.18|2843.18|2843.18|2843.18|2843.18|2843.18|2843.18|2843.18|0
1640001010000|2021-12-20 11:50:10|2843.25|2843.25|2843.31|2843.31|2843.31|2843.31|2843.25|2843.25|0
1640001030000|2021-12-20 11:50:30|2843.24|2843.24|2843.24|2843.24|2843.24|2843.24|2843.24|2843.24|0
1640001040000|2021-12-20 11:50:40|2843.29|2843.29|2843.29|2843.29|2843.29|2843.29|2843.29|2843.29|0
1640001050000|2021-12-20 11:50:50|2843.43|2843.43|2843.43|2843.43|2843.43|2843.43|2843.43|2843.43|0
1640001070000|2021-12-20 11:51:10|2843.58|2843.58|2844.09|2844.09|2844.09|2844.09|2843.58|2843.58|0
1640001130000|2021-12-20 11:52:10|2844.23|2844.23|2844.37|2844.37|2844.37|2844.37|2844.23|2844.23|0
1640001140000|2021-12-20 11:52:20|2844.61|2844.61|2844.12|2844.12|2844.61|2844.61|2844.12|2844.12|0
1640001160000|2021-12-20 11:52:40|2844.19|2844.19|2844.19|2844.19|2844.19|2844.19|2844.19|2844.19|0
1640001170000|2021-12-20 11:52:50|2844.13|2844.13|2844.13|2844.13|2844.13|2844.13|2844.13|2844.13|0
1640001180000|2021-12-20 11:53:00|2843.98|2843.98|2843.98|2843.98|2843.98|2843.98|2843.98|2843.98|0
1640001200000|2021-12-20 11:53:20|2843.82|2843.82|2843.69|2843.69|2843.82|2843.82|2843.69|2843.69|0
1640001250000|2021-12-20 11:54:10|2843.8|2843.8|2843.8|2843.8|2843.8|2843.8|2843.8|2843.8|0
1640001260000|2021-12-20 11:54:20|2843.69|2843.69|2843.69|2843.69|2843.69|2843.69|2843.69|2843.69|0
1640001270000|2021-12-20 11:54:30|2843.55|2843.55|2843.55|2843.55|2843.55|2843.55|2843.55|2843.55|0
1640001280000|2021-12-20 11:54:40|2843.62|2843.62|2843.55|2843.55|2843.62|2843.62|2843.55|2843.55|0
1640001290000|2021-12-20 11:54:50|2843.69|2843.69|2843.69|2843.69|2843.69|2843.69|2843.69|2843.69|0
1640001300000|2021-12-20 11:55:00|2843.8|2843.8|2843.8|2843.8|2843.8|2843.8|2843.8|2843.8|0
1640001320000|2021-12-20 11:55:20|2843.64|2843.64|2843.48|2843.48|2843.64|2843.64|2843.48|2843.48|0
1640001330000|2021-12-20 11:55:30|2843.37|2843.37|2843.37|2843.37|2843.37|2843.37|2843.37|2843.37|0
1640001340000|2021-12-20 11:55:40|2843.48|2843.48|2843.48|2843.48|2843.48|2843.48|2843.48|2843.48|0
1640001350000|2021-12-20 11:55:50|2843.96|2843.96|2843.96|2843.96|2843.96|2843.96|2843.96|2843.96|0
1640001360000|2021-12-20 11:56:00|2844.07|2844.07|2844.4|2844.4|2844.4|2844.4|2843.93|2843.93|0
1640001370000|2021-12-20 11:56:10|2844.52|2844.52|2844.52|2844.52|2844.52|2844.52|2844.52|2844.52|0
1640001400000|2021-12-20 11:56:40|2844.58|2844.58|2844.58|2844.58|2844.58|2844.58|2844.58|2844.58|0
1640001410000|2021-12-20 11:56:50|2844.73|2844.73|2844.88|2844.88|2844.88|2844.88|2844.73|2844.73|0
1640001420000|2021-12-20 11:57:00|2844.73|2844.73|2844.79|2844.79|2844.79|2844.79|2844.57|2844.57|0
1640001430000|2021-12-20 11:57:10|2844.92|2844.92|2845.05|2845.05|2845.05|2845.05|2844.92|2844.92|0
1640001440000|2021-12-20 11:57:20|2845.09|2845.09|2845.05|2845.05|2845.09|2845.09|2845.05|2845.05|0
1640001470000|2021-12-20 11:57:50|2845.37|2845.37|2846.14|2846.14|2846.14|2846.14|2845.37|2845.37|0
1640001480000|2021-12-20 11:58:00|2846.3|2846.3|2846.78|2846.78|2846.78|2846.78|2846.3|2846.3|0
1640001500000|2021-12-20 11:58:20|2847.08|2847.08|2847.23|2847.23|2847.23|2847.23|2846.93|2846.93|0
1640001510000|2021-12-20 11:58:30|2847.39|2847.39|2848|2848|2848|2848|2847.39|2847.39|0
1640001530000|2021-12-20 11:58:50|2847.86|2847.86|2848.12|2848.12|2848.12|2848.12|2847.86|2847.86|0
1640001540000|2021-12-20 11:59:00|2848.26|2848.26|2848.2|2848.2|2848.33|2848.33|2848.2|2848.2|0
1640001550000|2021-12-20 11:59:10|2848.07|2848.07|2848.04|2848.04|2848.07|2848.07|2848.04|2848.04|0
1640001590000|2021-12-20 11:59:50|2847.96|2847.96|2847.96|2847.96|2847.96|2847.96|2847.96|2847.96|0
1640001600000|2021-12-20 12:00:00|2848.28|2848.28|2848.28|2848.28|2848.28|2848.28|2848.28|2848.28|0
1640001620000|2021-12-20 12:00:20|2848.08|2848.08|2848.08|2848.08|2848.08|2848.08|2848.08|2848.08|0
1640001660000|2021-12-20 12:01:00|2848.19|2848.19|2848.19|2848.19|2848.19|2848.19|2848.19|2848.19|0
1640001680000|2021-12-20 12:01:20|2848.35|2848.35|2848.35|2848.35|2848.35|2848.35|2848.35|2848.35|0
1640001690000|2021-12-20 12:01:30|2848.46|2848.46|2848.46|2848.46|2848.46|2848.46|2848.46|2848.46|0
1640001710000|2021-12-20 12:01:50|2848.91|2848.91|2849.04|2849.04|2849.04|2849.04|2848.91|2848.91|0
1640001750000|2021-12-20 12:02:30|2848.91|2848.91|2848.25|2848.25|2848.97|2848.97|2848.25|2848.25|0
1640001770000|2021-12-20 12:02:50|2847.94|2847.94|2847.94|2847.94|2847.94|2847.94|2847.94|2847.94|0
1640001780000|2021-12-20 12:03:00|2848.25|2848.25|2848.25|2848.25|2848.25|2848.25|2848.25|2848.25|0
1640001790000|2021-12-20 12:03:10|2848.37|2848.37|2848.39|2848.39|2848.39|2848.39|2848.31|2848.31|0
1640001800000|2021-12-20 12:03:20|2848.45|2848.45|2848.45|2848.45|2848.45|2848.45|2848.45|2848.45|0
1640001810000|2021-12-20 12:03:30|2848.51|2848.51|2848.51|2848.51|2848.51|2848.51|2848.51|2848.51|0
1640001820000|2021-12-20 12:03:40|2848.66|2848.66|2848.66|2848.66|2848.66|2848.66|2848.66|2848.66|0
1640001830000|2021-12-20 12:03:50|2848.81|2848.81|2848.81|2848.81|2848.81|2848.81|2848.81|2848.81|0
1640001840000|2021-12-20 12:04:00|2848.89|2848.89|2848.89|2848.89|2848.89|2848.89|2848.89|2848.89|0
1640001850000|2021-12-20 12:04:10|2848.92|2848.92|2848.92|2848.92|2848.92|2848.92|2848.92|2848.92|0
1640001860000|2021-12-20 12:04:20|2848.79|2848.79|2849.11|2849.11|2849.11|2849.11|2848.79|2848.79|0
1640001870000|2021-12-20 12:04:30|2848.95|2848.95|2849.2|2849.2|2849.2|2849.2|2848.95|2848.95|0
1640001880000|2021-12-20 12:04:40|2849.23|2849.23|2849.85|2849.85|2849.85|2849.85|2849.23|2849.23|0
1640001890000|2021-12-20 12:04:50|2849.97|2849.97|2850.11|2850.11|2850.11|2850.11|2849.97|2849.97|0
1640001900000|2021-12-20 12:05:00|2850.18|2850.18|2850.18|2850.18|2850.18|2850.18|2850.18|2850.18|0
1640001910000|2021-12-20 12:05:10|2850.41|2850.41|2850.45|2850.45|2850.45|2850.45|2850.41|2850.41|0
1640001920000|2021-12-20 12:05:20|2850.57|2850.57|2851.22|2851.22|2851.22|2851.22|2850.57|2850.57|0
1640001930000|2021-12-20 12:05:30|2851.38|2851.38|2851.38|2851.38|2851.38|2851.38|2851.38|2851.38|0
1640001940000|2021-12-20 12:05:40|2851.53|2851.53|2851.53|2851.53|2851.53|2851.53|2851.53|2851.53|0
1640001990000|2021-12-20 12:06:30|2852.17|2852.17|2852.41|2852.41|2852.41|2852.41|2852.17|2852.17|0
1640002000000|2021-12-20 12:06:40|2852.67|2852.67|2852.67|2852.67|2852.67|2852.67|2852.67|2852.67|0
1640002010000|2021-12-20 12:06:50|2852.83|2852.83|2852.98|2852.98|2852.98|2852.98|2852.83|2852.83|0
1640002020000|2021-12-20 12:07:00|2853.29|2853.29|2853.29|2853.29|2853.29|2853.29|2853.29|2853.29|0
1640002040000|2021-12-20 12:07:20|2853.25|2853.25|2853.6|2853.6|2853.6|2853.6|2853.13|2853.13|0
1640002110000|2021-12-20 12:08:30|2853.66|2853.66|2853.66|2853.66|2853.66|2853.66|2853.66|2853.66|0
1640002120000|2021-12-20 12:08:40|2853.77|2853.77|2853.77|2853.77|2853.77|2853.77|2853.77|2853.77|0
1640002140000|2021-12-20 12:09:00|2853.16|2853.16|2853.47|2853.47|2853.47|2853.47|2853.16|2853.16|0
1640002150000|2021-12-20 12:09:10|2853.35|2853.35|2853.35|2853.35|2853.35|2853.35|2853.35|2853.35|0
1640002160000|2021-12-20 12:09:20|2853.24|2853.24|2853.56|2853.56|2853.56|2853.56|2853.24|2853.24|0
1640002170000|2021-12-20 12:09:30|2853.78|2853.78|2854.14|2854.14|2854.14|2854.14|2853.78|2853.78|0
1640002200000|2021-12-20 12:10:00|2854|2854|2854.12|2854.12|2854.12|2854.12|2854|2854|0
1640002210000|2021-12-20 12:10:10|2854.42|2854.42|2854.42|2854.42|2854.42|2854.42|2854.42|2854.42|0
1640002220000|2021-12-20 12:10:20|2854.52|2854.52|2854.52|2854.52|2854.52|2854.52|2854.52|2854.52|0
1640002240000|2021-12-20 12:10:40|2854.66|2854.66|2854.66|2854.66|2854.66|2854.66|2854.66|2854.66|0
1640002250000|2021-12-20 12:10:50|2854.72|2854.72|2854.72|2854.72|2854.72|2854.72|2854.72|2854.72|0
1640002260000|2021-12-20 12:11:00|2854.61|2854.61|2854.61|2854.61|2854.61|2854.61|2854.61|2854.61|0
1640002270000|2021-12-20 12:11:10|2854.54|2854.54|2854.54|2854.54|2854.54|2854.54|2854.54|2854.54|0
1640002280000|2021-12-20 12:11:20|2854.38|2854.38|2854.54|2854.54|2854.54|2854.54|2854.38|2854.38|0
1640002290000|2021-12-20 12:11:30|2854.32|2854.32|2854.32|2854.32|2854.32|2854.32|2854.32|2854.32|0
1640002310000|2021-12-20 12:11:50|2854.47|2854.47|2854.47|2854.47|2854.47|2854.47|2854.47|2854.47|0
1640002350000|2021-12-20 12:12:30|2854.58|2854.58|2854.58|2854.58|2854.58|2854.58|2854.58|2854.58|0
1640002360000|2021-12-20 12:12:40|2854.89|2854.89|2854.74|2854.74|2854.89|2854.89|2854.74|2854.74|0
1640002380000|2021-12-20 12:13:00|2854.85|2854.85|2854.97|2854.97|2854.97|2854.97|2854.85|2854.85|0
1640002390000|2021-12-20 12:13:10|2855.03|2855.03|2855.03|2855.03|2855.03|2855.03|2855.03|2855.03|0
1640002400000|2021-12-20 12:13:20|2855.15|2855.15|2855.15|2855.15|2855.15|2855.15|2855.15|2855.15|0
1640002410000|2021-12-20 12:13:30|2855.29|2855.29|2855.29|2855.29|2855.29|2855.29|2855.29|2855.29|0
1640002420000|2021-12-20 12:13:40|2855.61|2855.61|2855.61|2855.61|2855.61|2855.61|2855.61|2855.61|0
1640002430000|2021-12-20 12:13:50|2855.64|2855.64|2855.79|2855.79|2855.79|2855.79|2855.64|2855.64|0
1640002460000|2021-12-20 12:14:20|2855.63|2855.63|2855.42|2855.42|2855.63|2855.63|2855.31|2855.31|0
1640002490000|2021-12-20 12:14:50|2855.48|2855.48|2855.27|2855.27|2855.48|2855.48|2855.27|2855.27|0
1640002500000|2021-12-20 12:15:00|2855.11|2855.11|2854.81|2854.81|2855.11|2855.11|2854.81|2854.81|0
1640002510000|2021-12-20 12:15:10|2854.67|2854.67|2854.15|2854.15|2854.67|2854.67|2854.15|2854.15|0
1640002520000|2021-12-20 12:15:20|2854.08|2854.08|2854.08|2854.08|2854.08|2854.08|2854.08|2854.08|0
1640002530000|2021-12-20 12:15:30|2853.76|2853.76|2853.45|2853.45|2853.76|2853.76|2853.45|2853.45|0
1640002580000|2021-12-20 12:16:20|2853.12|2853.12|2853.12|2853.12|2853.12|2853.12|2853.12|2853.12|0
1640002590000|2021-12-20 12:16:30|2852.86|2852.86|2852.7|2852.7|2852.86|2852.86|2852.7|2852.7|0
1640002600000|2021-12-20 12:16:40|2852.58|2852.58|2851.86|2851.86|2852.58|2852.58|2851.86|2851.86|0
1640002610000|2021-12-20 12:16:50|2851.73|2851.73|2851.5|2851.5|2851.73|2851.73|2851.5|2851.5|0
1640002620000|2021-12-20 12:17:00|2851.38|2851.38|2851.23|2851.23|2851.38|2851.38|2851.23|2851.23|0
1640002630000|2021-12-20 12:17:10|2851.17|2851.17|2851.06|2851.06|2851.17|2851.17|2851.06|2851.06|0
1640002640000|2021-12-20 12:17:20|2850.59|2850.59|2850.07|2850.07|2850.59|2850.59|2850.07|2850.07|0
1640002650000|2021-12-20 12:17:30|2850.13|2850.13|2850.01|2850.01|2850.13|2850.13|2850.01|2850.01|0
1640002660000|2021-12-20 12:17:40|2850.12|2850.12|2850.12|2850.12|2850.12|2850.12|2850.12|2850.12|0
1640002680000|2021-12-20 12:18:00|2850.17|2850.17|2850.17|2850.17|2850.17|2850.17|2850.17|2850.17|0
1640002710000|2021-12-20 12:18:30|2850.31|2850.31|2850.31|2850.31|2850.31|2850.31|2850.31|2850.31|0
1640002720000|2021-12-20 12:18:40|2850.44|2850.44|2850.28|2850.28|2850.44|2850.44|2850.28|2850.28|0
1640002740000|2021-12-20 12:19:00|2850.12|2850.12|2850.12|2850.12|2850.12|2850.12|2850.12|2850.12|0
1640002760000|2021-12-20 12:19:20|2850.01|2850.01|2849.5|2849.5|2850.01|2850.01|2849.5|2849.5|0
1640002800000|2021-12-20 12:20:00|2849.44|2849.44|2849.38|2849.38|2849.44|2849.44|2849.38|2849.38|0
1640002810000|2021-12-20 12:20:10|2849.32|2849.32|2849.11|2849.11|2849.32|2849.32|2849.11|2849.11|0
1640002860000|2021-12-20 12:21:00|2848.95|2848.95|2848.95|2848.95|2848.95|2848.95|2848.95|2848.95|0
1640002870000|2021-12-20 12:21:10|2848.82|2848.82|2848.66|2848.66|2849.15|2849.15|2848.66|2848.66|0
1640002880000|2021-12-20 12:21:20|2848.6|2848.6|2848.35|2848.35|2848.6|2848.6|2848.35|2848.35|0
1640002930000|2021-12-20 12:22:10|2848.27|2848.27|2847.9|2847.9|2848.27|2848.27|2847.9|2847.9|0
1640002950000|2021-12-20 12:22:30|2848.03|2848.03|2848.03|2848.03|2848.03|2848.03|2848.03|2848.03|0
1640002960000|2021-12-20 12:22:40|2847.82|2847.82|2847.68|2847.68|2847.82|2847.82|2847.68|2847.68|0
1640002970000|2021-12-20 12:22:50|2847.8|2847.8|2847.8|2847.8|2847.8|2847.8|2847.8|2847.8|0
1640002980000|2021-12-20 12:23:00|2847.64|2847.64|2847.8|2847.8|2847.8|2847.8|2847.64|2847.64|0
1640002990000|2021-12-20 12:23:10|2847.68|2847.68|2847.52|2847.52|2847.68|2847.68|2847.52|2847.52|0
1640003000000|2021-12-20 12:23:20|2847.59|2847.59|2847.59|2847.59|2847.59|2847.59|2847.59|2847.59|0
1640003040000|2021-12-20 12:24:00|2847.72|2847.72|2847.72|2847.72|2847.72|2847.72|2847.72|2847.72|0
1640003080000|2021-12-20 12:24:40|2847.84|2847.84|2848.13|2848.13|2848.13|2848.13|2847.84|2847.84|0
1640003090000|2021-12-20 12:24:50|2848.29|2848.29|2848.33|2848.33|2848.41|2848.41|2848.29|2848.29|0
1640003100000|2021-12-20 12:25:00|2848.22|2848.22|2848.22|2848.22|2848.22|2848.22|2848.22|2848.22|0
1640003140000|2021-12-20 12:25:40|2848.06|2848.06|2847.58|2847.58|2848.06|2848.06|2847.58|2847.58|0
1640003150000|2021-12-20 12:25:50|2847.8|2847.8|2847.8|2847.8|2847.8|2847.8|2847.8|2847.8|0
1640003160000|2021-12-20 12:26:00|2847.92|2847.92|2847.92|2847.92|2847.92|2847.92|2847.92|2847.92|0
1640003180000|2021-12-20 12:26:20|2847.95|2847.95|2847.89|2847.89|2847.95|2847.95|2847.89|2847.89|0
1640003200000|2021-12-20 12:26:40|2847.85|2847.85|2847.85|2847.85|2847.85|2847.85|2847.85|2847.85|0
1640003220000|2021-12-20 12:27:00|2847.75|2847.75|2847.63|2847.63|2847.75|2847.75|2847.63|2847.63|0
1640003230000|2021-12-20 12:27:10|2847.56|2847.56|2847.56|2847.56|2847.56|2847.56|2847.56|2847.56|0
1640003250000|2021-12-20 12:27:30|2847.67|2847.67|2847.67|2847.67|2847.67|2847.67|2847.67|2847.67|0
1640003260000|2021-12-20 12:27:40|2847.61|2847.61|2847.44|2847.44|2847.61|2847.61|2847.44|2847.44|0
1640003270000|2021-12-20 12:27:50|2847.32|2847.32|2847.32|2847.32|2847.32|2847.32|2847.32|2847.32|0
1640003280000|2021-12-20 12:28:00|2847.16|2847.16|2847.16|2847.16|2847.16|2847.16|2847.16|2847.16|0
1640003290000|2021-12-20 12:28:10|2847.08|2847.08|2847.04|2847.04|2847.08|2847.08|2847.04|2847.04|0
1640003310000|2021-12-20 12:28:30|2846.97|2846.97|2846.93|2846.93|2846.97|2846.97|2846.93|2846.93|0
1640003330000|2021-12-20 12:28:50|2846.78|2846.78|2846.78|2846.78|2846.78|2846.78|2846.78|2846.78|0
1640003340000|2021-12-20 12:29:00|2846.93|2846.93|2846.56|2846.56|2846.93|2846.93|2846.56|2846.56|0
1640003350000|2021-12-20 12:29:10|2846.63|2846.63|2846.63|2846.63|2846.63|2846.63|2846.63|2846.63|0
1640003360000|2021-12-20 12:29:20|2846.7|2846.7|2846.81|2846.81|2846.81|2846.81|2846.7|2846.7|0
1640003370000|2021-12-20 12:29:30|2846.68|2846.68|2846.6|2846.6|2846.68|2846.68|2846.6|2846.6|0
1640003400000|2021-12-20 12:30:00|2846.29|2846.29|2846.75|2846.75|2846.75|2846.75|2846.29|2846.29|0
1640003420000|2021-12-20 12:30:20|2846.59|2846.59|2846.59|2846.59|2846.59|2846.59|2846.59|2846.59|0
1640003450000|2021-12-20 12:30:50|2846.43|2846.43|2846.7|2846.7|2846.7|2846.7|2846.43|2846.43|0
1640003460000|2021-12-20 12:31:00|2846.81|2846.81|2846.81|2846.81|2847.19|2847.19|2846.58|2846.58|0
1640003470000|2021-12-20 12:31:10|2846.97|2846.97|2846.97|2846.97|2846.97|2846.97|2846.97|2846.97|0
1640003480000|2021-12-20 12:31:20|2846.81|2846.81|2847.13|2847.13|2847.13|2847.13|2846.81|2846.81|0
1640003510000|2021-12-20 12:31:50|2847.24|2847.24|2847.24|2847.24|2847.24|2847.24|2847.24|2847.24|0
1640003520000|2021-12-20 12:32:00|2847.32|2847.32|2846.97|2846.97|2847.32|2847.32|2846.97|2846.97|0
1640003530000|2021-12-20 12:32:10|2846.85|2846.85|2846.85|2846.85|2846.85|2846.85|2846.85|2846.85|0
1640003540000|2021-12-20 12:32:20|2846.73|2846.73|2846.73|2846.73|2846.73|2846.73|2846.73|2846.73|0
1640003570000|2021-12-20 12:32:50|2846.89|2846.89|2846.89|2846.89|2846.89|2846.89|2846.89|2846.89|0
1640003580000|2021-12-20 12:33:00|2846.96|2846.96|2847.09|2847.09|2847.09|2847.09|2846.96|2846.96|0
1640003590000|2021-12-20 12:33:10|2847.15|2847.15|2847.15|2847.15|2847.15|2847.15|2847.15|2847.15|0
1640003610000|2021-12-20 12:33:30|2847.07|2847.07|2847|2847|2847.07|2847.07|2847|2847|0
1640003630000|2021-12-20 12:33:50|2847.07|2847.07|2847.2|2847.2|2847.2|2847.2|2846.99|2846.99|0
1640003640000|2021-12-20 12:34:00|2847.04|2847.04|2846.42|2846.42|2847.04|2847.04|2846.42|2846.42|0
1640003660000|2021-12-20 12:34:20|2846.34|2846.34|2846.34|2846.34|2846.34|2846.34|2846.34|2846.34|0
1640003700000|2021-12-20 12:35:00|2846.31|2846.31|2846.31|2846.31|2846.31|2846.31|2846.31|2846.31|0
1640003730000|2021-12-20 12:35:30|2846.25|2846.25|2846.25|2846.25|2846.25|2846.25|2846.25|2846.25|0
1640003740000|2021-12-20 12:35:40|2846.14|2846.14|2846.27|2846.27|2846.27|2846.27|2846.14|2846.14|0
1640003750000|2021-12-20 12:35:50|2846.34|2846.34|2846.34|2846.34|2846.34|2846.34|2846.34|2846.34|0
1640003770000|2021-12-20 12:36:10|2846.22|2846.22|2846.26|2846.26|2846.26|2846.26|2846.22|2846.22|0
1640003780000|2021-12-20 12:36:20|2846.13|2846.13|2846.13|2846.13|2846.13|2846.13|2846.13|2846.13|0
1640003790000|2021-12-20 12:36:30|2845.97|2845.97|2846.09|2846.09|2846.09|2846.09|2845.97|2845.97|0
1640003800000|2021-12-20 12:36:40|2846.05|2846.05|2846.05|2846.05|2846.05|2846.05|2846.05|2846.05|0
1640003820000|2021-12-20 12:37:00|2846.2|2846.2|2846.28|2846.28|2846.28|2846.28|2846.2|2846.2|0
1640003830000|2021-12-20 12:37:10|2846.23|2846.23|2846.23|2846.23|2846.23|2846.23|2846.23|2846.23|0
1640003840000|2021-12-20 12:37:20|2846.12|2846.12|2846.12|2846.12|2846.12|2846.12|2846.12|2846.12|0
1640003860000|2021-12-20 12:37:40|2846.34|2846.34|2846.34|2846.34|2846.34|2846.34|2846.34|2846.34|0
1640003870000|2021-12-20 12:37:50|2846.45|2846.45|2846.13|2846.13|2846.45|2846.45|2846.13|2846.13|0
1640003880000|2021-12-20 12:38:00|2846.08|2846.08|2846.14|2846.14|2846.14|2846.14|2846.08|2846.08|0
1640003890000|2021-12-20 12:38:10|2845.93|2845.93|2845.89|2845.89|2845.93|2845.93|2845.89|2845.89|0
1640003900000|2021-12-20 12:38:20|2845.68|2845.68|2845.74|2845.74|2845.74|2845.74|2845.68|2845.68|0
1640003930000|2021-12-20 12:38:50|2845.63|2845.63|2845.63|2845.63|2845.63|2845.63|2845.63|2845.63|0
1640003940000|2021-12-20 12:39:00|2845.74|2845.74|2845.74|2845.74|2845.74|2845.74|2845.74|2845.74|0
1640003960000|2021-12-20 12:39:20|2845.9|2845.9|2845.9|2845.9|2845.9|2845.9|2845.9|2845.9|0
1640003980000|2021-12-20 12:39:40|2845.64|2845.64|2845.48|2845.48|2845.64|2845.64|2845.48|2845.48|0
1640003990000|2021-12-20 12:39:50|2845.59|2845.59|2845.59|2845.59|2845.59|2845.59|2845.59|2845.59|0
1640004000000|2021-12-20 12:40:00|2845.67|2845.67|2845.54|2845.54|2845.67|2845.67|2845.54|2845.54|0
1640004020000|2021-12-20 12:40:20|2845.61|2845.61|2845.68|2845.68|2845.68|2845.68|2845.61|2845.61|0
1640004030000|2021-12-20 12:40:30|2845.72|2845.72|2845.76|2845.76|2845.76|2845.76|2845.72|2845.72|0
1640004040000|2021-12-20 12:40:40|2845.8|2845.8|2846.01|2846.01|2846.01|2846.01|2845.8|2845.8|0
1640004080000|2021-12-20 12:41:20|2846.08|2846.08|2846.55|2846.55|2846.55|2846.55|2846.08|2846.08|0
1640004090000|2021-12-20 12:41:30|2846.67|2846.67|2846.73|2846.73|2846.73|2846.73|2846.67|2846.67|0
1640004100000|2021-12-20 12:41:40|2846.79|2846.79|2846.84|2846.84|2846.84|2846.84|2846.79|2846.79|0
1640004120000|2021-12-20 12:42:00|2846.86|2846.86|2846.86|2846.86|2846.86|2846.86|2846.86|2846.86|0
1640004160000|2021-12-20 12:42:40|2846.99|2846.99|2847.27|2847.27|2847.27|2847.27|2846.99|2846.99|0
1640004170000|2021-12-20 12:42:50|2847.34|2847.34|2847.34|2847.34|2847.34|2847.34|2847.34|2847.34|0
1640004190000|2021-12-20 12:43:10|2847.65|2847.65|2848.63|2848.63|2848.63|2848.63|2847.65|2847.65|0
1640004200000|2021-12-20 12:43:20|2848.39|2848.39|2848.86|2848.86|2848.86|2848.86|2848.39|2848.39|0
1640004210000|2021-12-20 12:43:30|2849.04|2849.04|2849.04|2849.04|2849.04|2849.04|2849.04|2849.04|0
1640004220000|2021-12-20 12:43:40|2849.26|2849.26|2849.41|2849.41|2849.41|2849.41|2849.26|2849.26|0
1640004260000|2021-12-20 12:44:20|2849.28|2849.28|2847.98|2847.98|2849.28|2849.28|2847.98|2847.98|0
1640004270000|2021-12-20 12:44:30|2847.84|2847.84|2847.84|2847.84|2847.84|2847.84|2847.84|2847.84|0
1640004280000|2021-12-20 12:44:40|2847.71|2847.71|2847.71|2847.71|2847.71|2847.71|2847.71|2847.71|0
1640004290000|2021-12-20 12:44:50|2847.56|2847.56|2847.64|2847.64|2847.64|2847.64|2847.56|2847.56|0
1640004320000|2021-12-20 12:45:20|2847.57|2847.57|2847.45|2847.45|2847.57|2847.57|2847.45|2847.45|0
1640004350000|2021-12-20 12:45:50|2847.29|2847.29|2847.16|2847.16|2847.29|2847.29|2847.16|2847.16|0
1640004370000|2021-12-20 12:46:10|2846.85|2846.85|2846.89|2846.89|2847.01|2847.01|2846.85|2846.85|0
1640004390000|2021-12-20 12:46:30|2846.75|2846.75|2846.68|2846.68|2846.75|2846.75|2846.68|2846.68|0
1640004420000|2021-12-20 12:47:00|2846.44|2846.44|2845.89|2845.89|2846.44|2846.44|2845.89|2845.89|0
1640004430000|2021-12-20 12:47:10|2845.76|2845.76|2845.73|2845.73|2845.86|2845.86|2845.69|2845.69|0
1640004440000|2021-12-20 12:47:20|2845.51|2845.51|2845.39|2845.39|2845.62|2845.62|2845.35|2845.35|0
1640004480000|2021-12-20 12:48:00|2845.55|2845.55|2845.55|2845.55|2845.55|2845.55|2845.55|2845.55|0
1640004500000|2021-12-20 12:48:20|2845.66|2845.66|2845.8|2845.8|2845.8|2845.8|2845.66|2845.66|0
1640004520000|2021-12-20 12:48:40|2845.73|2845.73|2845.75|2845.75|2845.75|2845.75|2845.62|2845.62|0
1640004540000|2021-12-20 12:49:00|2845.88|2845.88|2845.88|2845.88|2845.88|2845.88|2845.88|2845.88|0
1640004550000|2021-12-20 12:49:10|2845.99|2845.99|2845.99|2845.99|2845.99|2845.99|2845.99|2845.99|0
1640004560000|2021-12-20 12:49:20|2846.06|2846.06|2846|2846|2846.06|2846.06|2846|2846|0
1640004590000|2021-12-20 12:49:50|2845.84|2845.84|2845.54|2845.54|2845.84|2845.84|2845.54|2845.54|0
1640004600000|2021-12-20 12:50:00|2845.38|2845.38|2845.02|2845.02|2845.38|2845.38|2845.02|2845.02|0
1640004610000|2021-12-20 12:50:10|2844.94|2844.94|2844.67|2844.67|2844.94|2844.94|2844.67|2844.67|0
1640004640000|2021-12-20 12:50:40|2844.2|2844.2|2844.67|2844.67|2844.67|2844.67|2844.2|2844.2|0
1640004660000|2021-12-20 12:51:00|2844.58|2844.58|2844.54|2844.54|2844.58|2844.58|2844.54|2844.54|0
1640004680000|2021-12-20 12:51:20|2844.39|2844.39|2844.23|2844.23|2844.39|2844.39|2844.23|2844.23|0
1640004690000|2021-12-20 12:51:30|2843.91|2843.91|2843.91|2843.91|2843.91|2843.91|2843.91|2843.91|0
1640004710000|2021-12-20 12:51:50|2843.99|2843.99|2843.99|2843.99|2843.99|2843.99|2843.99|2843.99|0
1640004750000|2021-12-20 12:52:30|2843.78|2843.78|2843.64|2843.64|2843.78|2843.78|2843.64|2843.64|0
1640004760000|2021-12-20 12:52:40|2843.49|2843.49|2842.88|2842.88|2843.49|2843.49|2842.88|2842.88|0
1640004770000|2021-12-20 12:52:50|2842.8|2842.8|2842.8|2842.8|2842.8|2842.8|2842.8|2842.8|0
1640004780000|2021-12-20 12:53:00|2842.57|2842.57|2842.44|2842.44|2842.57|2842.57|2842.44|2842.44|0
1640004800000|2021-12-20 12:53:20|2842.21|2842.21|2842.21|2842.21|2842.21|2842.21|2842.21|2842.21|0
1640004820000|2021-12-20 12:53:40|2842.18|2842.18|2842.08|2842.08|2842.18|2842.18|2842.08|2842.08|0
1640004830000|2021-12-20 12:53:50|2842.24|2842.24|2842.24|2842.24|2842.24|2842.24|2842.24|2842.24|0
1640004840000|2021-12-20 12:54:00|2842.36|2842.36|2842.42|2842.42|2842.42|2842.42|2842.36|2842.36|0
1640004860000|2021-12-20 12:54:20|2842.3|2842.3|2842.26|2842.26|2842.3|2842.3|2842.26|2842.26|0
1640004870000|2021-12-20 12:54:30|2842.22|2842.22|2842.29|2842.29|2842.29|2842.29|2842.22|2842.22|0
1640004880000|2021-12-20 12:54:40|2842.36|2842.36|2842.36|2842.36|2842.36|2842.36|2842.36|2842.36|0
1640004900000|2021-12-20 12:55:00|2842.58|2842.58|2842.58|2842.58|2842.58|2842.58|2842.58|2842.58|0
1640004910000|2021-12-20 12:55:10|2842.65|2842.65|2842.34|2842.34|2842.65|2842.65|2842.34|2842.34|0
1640004920000|2021-12-20 12:55:20|2842.18|2842.18|2842.18|2842.18|2842.18|2842.18|2842.18|2842.18|0
1640004960000|2021-12-20 12:56:00|2842.21|2842.21|2842.37|2842.37|2842.37|2842.37|2842.21|2842.21|0
1640004970000|2021-12-20 12:56:10|2841.89|2841.89|2841.89|2841.89|2841.89|2841.89|2841.89|2841.89|0
1640004990000|2021-12-20 12:56:30|2841.95|2841.95|2841.95|2841.95|2841.95|2841.95|2841.95|2841.95|0
1640005000000|2021-12-20 12:56:40|2842.01|2842.01|2842.01|2842.01|2842.01|2842.01|2842.01|2842.01|0
1640005020000|2021-12-20 12:57:00|2841.86|2841.86|2841.86|2841.86|2841.86|2841.86|2841.86|2841.86|0
1640005030000|2021-12-20 12:57:10|2841.79|2841.79|2841.64|2841.64|2841.79|2841.79|2841.64|2841.64|0
1640005050000|2021-12-20 12:57:30|2841.6|2841.6|2841.41|2841.41|2841.6|2841.6|2841.27|2841.27|0
1640005060000|2021-12-20 12:57:40|2841.54|2841.54|2841.54|2841.54|2841.54|2841.54|2841.41|2841.41|0
1640005070000|2021-12-20 12:57:50|2841.7|2841.7|2841.56|2841.56|2841.7|2841.7|2841.56|2841.56|0
1640005080000|2021-12-20 12:58:00|2841.49|2841.49|2841.98|2841.98|2841.98|2841.98|2841.49|2841.49|0
1640005110000|2021-12-20 12:58:30|2841.75|2841.75|2841.83|2841.83|2841.83|2841.83|2841.75|2841.75|0
1640005120000|2021-12-20 12:58:40|2841.99|2841.99|2842.1|2842.1|2842.1|2842.1|2841.99|2841.99|0
1640005130000|2021-12-20 12:58:50|2842.78|2842.78|2842.86|2842.86|2842.86|2842.86|2842.78|2842.78|0
1640005140000|2021-12-20 12:59:00|2842.98|2842.98|2843.27|2843.27|2843.27|2843.27|2842.98|2842.98|0
1640005150000|2021-12-20 12:59:10|2843.13|2843.13|2843.19|2843.19|2843.35|2843.35|2843.13|2843.13|0
1640005160000|2021-12-20 12:59:20|2843.43|2843.43|2843.43|2843.43|2843.43|2843.43|2843.43|2843.43|0
1640005170000|2021-12-20 12:59:30|2844.38|2844.38|2844.38|2844.38|2844.38|2844.38|2844.38|2844.38|0
1640005180000|2021-12-20 12:59:40|2844.71|2844.71|2844.6|2844.6|2844.71|2844.71|2844.6|2844.6|0
1640005190000|2021-12-20 12:59:50|2844.44|2844.44|2844.44|2844.44|2844.44|2844.44|2844.44|2844.44|0
1640005200000|2021-12-20 13:00:00|2844.7|2844.7|2844.91|2844.91|2844.91|2844.91|2844.7|2844.7|0
1640005210000|2021-12-20 13:00:10|2844.94|2844.94|2844.91|2844.91|2844.94|2844.94|2844.91|2844.91|0
1640005220000|2021-12-20 13:00:20|2845.38|2845.38|2845.54|2845.54|2845.54|2845.54|2845.38|2845.38|0
1640005230000|2021-12-20 13:00:30|2845.67|2845.67|2845.67|2845.67|2845.67|2845.67|2845.67|2845.67|0
1640005250000|2021-12-20 13:00:50|2845.87|2845.87|2846.38|2846.38|2846.38|2846.38|2845.87|2845.87|0
1640005260000|2021-12-20 13:01:00|2846.87|2846.87|2846.91|2846.91|2846.99|2846.99|2846.74|2846.74|0
1640005270000|2021-12-20 13:01:10|2847.07|2847.07|2846.85|2846.85|2847.07|2847.07|2846.85|2846.85|0
1640005280000|2021-12-20 13:01:20|2846.6|2846.6|2846.67|2846.67|2846.67|2846.67|2846.6|2846.6|0
1640005290000|2021-12-20 13:01:30|2847.14|2847.14|2848.62|2848.62|2848.62|2848.62|2847.14|2847.14|0
1640005300000|2021-12-20 13:01:40|2848.58|2848.58|2848.58|2848.58|2848.58|2848.58|2848.58|2848.58|0
1640005310000|2021-12-20 13:01:50|2848.42|2848.42|2848.6|2848.6|2848.6|2848.6|2848.42|2848.42|0
1640005320000|2021-12-20 13:02:00|2848.86|2848.86|2848.76|2848.76|2848.86|2848.86|2848.76|2848.76|0
1640005330000|2021-12-20 13:02:10|2848.51|2848.51|2848.38|2848.38|2848.51|2848.51|2848.38|2848.38|0
1640005340000|2021-12-20 13:02:20|2848.69|2848.69|2848.57|2848.57|2848.69|2848.69|2848.57|2848.57|0
1640005360000|2021-12-20 13:02:40|2848.62|2848.62|2848.62|2848.62|2848.62|2848.62|2848.62|2848.62|0
1640005370000|2021-12-20 13:02:50|2848.78|2848.78|2848.66|2848.66|2848.78|2848.78|2848.66|2848.66|0
1640005390000|2021-12-20 13:03:10|2848.5|2848.5|2848.34|2848.34|2848.5|2848.5|2848.34|2848.34|0
1640005420000|2021-12-20 13:03:40|2848.66|2848.66|2849.04|2849.04|2849.04|2849.04|2848.66|2848.66|0
1640005430000|2021-12-20 13:03:50|2849.2|2849.2|2848.97|2848.97|2849.2|2849.2|2848.97|2848.97|0
1640005450000|2021-12-20 13:04:10|2849.34|2849.34|2849.34|2849.34|2849.34|2849.34|2849.34|2849.34|0
1640005460000|2021-12-20 13:04:20|2849.37|2849.37|2849.37|2849.37|2849.37|2849.37|2849.37|2849.37|0
1640005490000|2021-12-20 13:04:50|2849.34|2849.34|2849.34|2849.34|2849.34|2849.34|2849.34|2849.34|0
1640005500000|2021-12-20 13:05:00|2849.37|2849.37|2849.59|2849.59|2849.75|2849.75|2849.37|2849.37|0
1640005520000|2021-12-20 13:05:20|2849.46|2849.46|2849.46|2849.46|2849.46|2849.46|2849.46|2849.46|0
1640005540000|2021-12-20 13:05:40|2849.58|2849.58|2849.58|2849.58|2849.58|2849.58|2849.58|2849.58|0
1640005560000|2021-12-20 13:06:00|2849.65|2849.65|2849.33|2849.33|2849.65|2849.65|2849.33|2849.33|0
1640005570000|2021-12-20 13:06:10|2849.57|2849.57|2849.57|2849.57|2849.57|2849.57|2849.57|2849.57|0
1640005590000|2021-12-20 13:06:30|2849.26|2849.26|2849.26|2849.26|2849.26|2849.26|2849.26|2849.26|0
1640005600000|2021-12-20 13:06:40|2849.15|2849.15|2849.15|2849.15|2849.15|2849.15|2849.15|2849.15|0
1640005610000|2021-12-20 13:06:50|2849.09|2849.09|2849.09|2849.09|2849.09|2849.09|2849.09|2849.09|0
1640005620000|2021-12-20 13:07:00|2849.02|2849.02|2848.73|2848.73|2849.02|2849.02|2848.73|2848.73|0
1640005630000|2021-12-20 13:07:10|2848.69|2848.69|2848.32|2848.32|2848.69|2848.69|2848.32|2848.32|0
1640005640000|2021-12-20 13:07:20|2848.19|2848.19|2847.81|2847.81|2848.19|2848.19|2847.81|2847.81|0
1640005650000|2021-12-20 13:07:30|2847.66|2847.66|2847.04|2847.04|2847.66|2847.66|2847.04|2847.04|0
1640005680000|2021-12-20 13:08:00|2846.91|2846.91|2846.91|2846.91|2846.91|2846.91|2846.91|2846.91|0
1640005700000|2021-12-20 13:08:20|2846.78|2846.78|2846.78|2846.78|2846.78|2846.78|2846.78|2846.78|0
1640005720000|2021-12-20 13:08:40|2846.65|2846.65|2846.65|2846.65|2846.65|2846.65|2846.65|2846.65|0
1640005730000|2021-12-20 13:08:50|2846.91|2846.91|2847.12|2847.12|2847.12|2847.12|2846.85|2846.85|0
1640005740000|2021-12-20 13:09:00|2847.26|2847.26|2847.41|2847.41|2847.41|2847.41|2847.14|2847.14|0
1640005750000|2021-12-20 13:09:10|2847.49|2847.49|2847.49|2847.49|2847.49|2847.49|2847.49|2847.49|0
1640005760000|2021-12-20 13:09:20|2847.57|2847.57|2847.37|2847.37|2847.57|2847.57|2847.33|2847.33|0
1640005770000|2021-12-20 13:09:30|2847.33|2847.33|2846.79|2846.79|2847.33|2847.33|2846.79|2846.79|0
1640005780000|2021-12-20 13:09:40|2846.94|2846.94|2846.94|2846.94|2846.94|2846.94|2846.94|2846.94|0
1640005790000|2021-12-20 13:09:50|2847.14|2847.14|2846.82|2846.82|2847.14|2847.14|2846.82|2846.82|0
1640005800000|2021-12-20 13:10:00|2846.62|2846.62|2846.04|2846.04|2846.62|2846.62|2846.04|2846.04|0
1640005810000|2021-12-20 13:10:10|2846.16|2846.16|2846|2846|2846.16|2846.16|2846|2846|0
1640005840000|2021-12-20 13:10:40|2845.84|2845.84|2845.56|2845.56|2845.84|2845.84|2845.56|2845.56|0
1640005850000|2021-12-20 13:10:50|2845.68|2845.68|2845.83|2845.83|2845.83|2845.83|2845.68|2845.68|0
1640005860000|2021-12-20 13:11:00|2845.89|2845.89|2846.16|2846.16|2846.2|2846.2|2845.89|2845.89|0
1640005870000|2021-12-20 13:11:10|2846.05|2846.05|2846.2|2846.2|2846.2|2846.2|2846.05|2846.05|0
1640005880000|2021-12-20 13:11:20|2846.09|2846.09|2846.09|2846.09|2846.09|2846.09|2846.09|2846.09|0
1640005890000|2021-12-20 13:11:30|2846.21|2846.21|2846.21|2846.21|2846.21|2846.21|2846.21|2846.21|0
1640005910000|2021-12-20 13:11:50|2846.07|2846.07|2846|2846|2846.07|2846.07|2846|2846|0
1640005930000|2021-12-20 13:12:10|2845.89|2845.89|2845.89|2845.89|2845.89|2845.89|2845.89|2845.89|0
1640005940000|2021-12-20 13:12:20|2845.82|2845.82|2845.82|2845.82|2845.82|2845.82|2845.82|2845.82|0
1640005950000|2021-12-20 13:12:30|2845.88|2845.88|2845.88|2845.88|2845.88|2845.88|2845.88|2845.88|0
1640005960000|2021-12-20 13:12:40|2845.82|2845.82|2846.73|2846.73|2846.73|2846.73|2845.82|2845.82|0
1640005970000|2021-12-20 13:12:50|2846.58|2846.58|2846.48|2846.48|2846.74|2846.74|2846.48|2846.48|0
1640005980000|2021-12-20 13:13:00|2846.63|2846.63|2846.79|2846.79|2846.79|2846.79|2846.63|2846.63|0
1640005990000|2021-12-20 13:13:10|2846.95|2846.95|2846.95|2846.95|2846.95|2846.95|2846.95|2846.95|0
1640006000000|2021-12-20 13:13:20|2846.99|2846.99|2847.03|2847.03|2847.03|2847.03|2846.99|2846.99|0
1640006020000|2021-12-20 13:13:40|2846.92|2846.92|2846.92|2846.92|2846.92|2846.92|2846.92|2846.92|0
1640006030000|2021-12-20 13:13:50|2846.76|2846.76|2846.92|2846.92|2846.92|2846.92|2846.76|2846.76|0
1640006040000|2021-12-20 13:14:00|2846.79|2846.79|2847.09|2847.09|2847.09|2847.09|2846.79|2846.79|0
1640006050000|2021-12-20 13:14:10|2847.34|2847.34|2847.43|2847.43|2847.47|2847.47|2847.34|2847.34|0
1640006060000|2021-12-20 13:14:20|2847.59|2847.59|2847.75|2847.75|2847.75|2847.75|2847.59|2847.59|0
1640006090000|2021-12-20 13:14:50|2847.68|2847.68|2848.07|2848.07|2848.07|2848.07|2847.61|2847.61|0
1640006100000|2021-12-20 13:15:00|2848.22|2848.22|2848.42|2848.42|2848.42|2848.42|2848.22|2848.22|0
1640006110000|2021-12-20 13:15:10|2848.55|2848.55|2848.99|2848.99|2848.99|2848.99|2848.55|2848.55|0
1640006120000|2021-12-20 13:15:20|2849.06|2849.06|2849.31|2849.31|2849.38|2849.38|2849.06|2849.06|0
1640006130000|2021-12-20 13:15:30|2849.46|2849.46|2849.46|2849.46|2849.46|2849.46|2849.46|2849.46|0
1640006150000|2021-12-20 13:15:50|2849.61|2849.61|2849.61|2849.61|2849.61|2849.61|2849.61|2849.61|0
1640006170000|2021-12-20 13:16:10|2849.74|2849.74|2849.74|2849.74|2849.74|2849.74|2849.74|2849.74|0
1640006190000|2021-12-20 13:16:30|2849.67|2849.67|2849.6|2849.6|2849.67|2849.67|2849.6|2849.6|0
1640006200000|2021-12-20 13:16:40|2849.67|2849.67|2849.67|2849.67|2849.67|2849.67|2849.67|2849.67|0
1640006220000|2021-12-20 13:17:00|2849.89|2849.89|2850.03|2850.03|2850.03|2850.03|2849.89|2849.89|0
1640006230000|2021-12-20 13:17:10|2850.19|2850.19|2850.19|2850.19|2850.19|2850.19|2850.19|2850.19|0
1640006250000|2021-12-20 13:17:30|2850.33|2850.33|2850.57|2850.57|2850.57|2850.57|2850.33|2850.33|0
1640006280000|2021-12-20 13:18:00|2850.43|2850.43|2850.36|2850.36|2850.43|2850.43|2850.36|2850.36|0
1640006320000|2021-12-20 13:18:40|2850.82|2850.82|2850.97|2850.97|2850.97|2850.97|2850.82|2850.82|0
1640006330000|2021-12-20 13:18:50|2851.1|2851.1|2851.1|2851.1|2851.1|2851.1|2851.1|2851.1|0
1640006340000|2021-12-20 13:19:00|2851.25|2851.25|2851.25|2851.25|2851.25|2851.25|2851.25|2851.25|0
1640006350000|2021-12-20 13:19:10|2851.29|2851.29|2851.26|2851.26|2851.33|2851.33|2851.26|2851.26|0
1640006370000|2021-12-20 13:19:30|2851.58|2851.58|2851.58|2851.58|2851.58|2851.58|2851.58|2851.58|0
1640006380000|2021-12-20 13:19:40|2851.43|2851.43|2851.43|2851.43|2851.43|2851.43|2851.43|2851.43|0
1640006390000|2021-12-20 13:19:50|2851.49|2851.49|2851.33|2851.33|2851.49|2851.49|2851.33|2851.33|0
1640006400000|2021-12-20 13:20:00|2851.17|2851.17|2851.33|2851.33|2851.33|2851.33|2851.17|2851.17|0
1640006410000|2021-12-20 13:20:10|2851.2|2851.2|2850.75|2850.75|2851.2|2851.2|2850.75|2850.75|0
1640006440000|2021-12-20 13:20:40|2850.59|2850.59|2850.59|2850.59|2850.59|2850.59|2850.59|2850.59|0
1640006450000|2021-12-20 13:20:50|2850.7|2850.7|2850.66|2850.66|2850.7|2850.7|2850.66|2850.66|0
1640006460000|2021-12-20 13:21:00|2850.78|2850.78|2850.94|2850.94|2850.94|2850.94|2850.78|2850.78|0
1640006480000|2021-12-20 13:21:20|2851.1|2851.1|2851.22|2851.22|2851.22|2851.22|2851.1|2851.1|0
1640006490000|2021-12-20 13:21:30|2851.54|2851.54|2851.54|2851.54|2851.54|2851.54|2851.54|2851.54|0
1640006500000|2021-12-20 13:21:40|2851.69|2851.69|2851.81|2851.81|2851.85|2851.85|2851.69|2851.69|0
1640006510000|2021-12-20 13:21:50|2851.85|2851.85|2852.31|2852.31|2852.31|2852.31|2851.85|2851.85|0
1640006520000|2021-12-20 13:22:00|2852.24|2852.24|2851.97|2851.97|2852.24|2852.24|2851.97|2851.97|0
1640006530000|2021-12-20 13:22:10|2851.65|2851.65|2851.65|2851.65|2851.65|2851.65|2851.65|2851.65|0
1640006540000|2021-12-20 13:22:20|2851.5|2851.5|2851.5|2851.5|2851.5|2851.5|2851.5|2851.5|0
1640006560000|2021-12-20 13:22:40|2851.11|2851.11|2851.11|2851.11|2851.11|2851.11|2850.95|2850.95|0
1640006570000|2021-12-20 13:22:50|2850.95|2850.95|2851.03|2851.03|2851.03|2851.03|2850.95|2850.95|0
1640006580000|2021-12-20 13:23:00|2851.06|2851.06|2851.29|2851.29|2851.29|2851.29|2851.06|2851.06|0
1640006600000|2021-12-20 13:23:20|2851.14|2851.14|2851.14|2851.14|2851.14|2851.14|2851.14|2851.14|0
1640006690000|2021-12-20 13:24:50|2851.27|2851.27|2851.04|2851.04|2851.27|2851.27|2851.04|2851.04|0
1640006710000|2021-12-20 13:25:10|2850.97|2850.97|2850.97|2850.97|2850.97|2850.97|2850.97|2850.97|0
1640006720000|2021-12-20 13:25:20|2851.04|2851.04|2851.04|2851.04|2851.04|2851.04|2851.04|2851.04|0
1640006730000|2021-12-20 13:25:30|2850.68|2850.68|2850.68|2850.68|2850.68|2850.68|2850.68|2850.68|0
1640006740000|2021-12-20 13:25:40|2850.22|2850.22|2850.28|2850.28|2850.37|2850.37|2850.22|2850.22|0
1640006760000|2021-12-20 13:26:00|2850.16|2850.16|2850.24|2850.24|2850.24|2850.24|2850.16|2850.16|0
1640006770000|2021-12-20 13:26:10|2850.28|2850.28|2850.49|2850.49|2850.56|2850.56|2850.28|2850.28|0
1640006790000|2021-12-20 13:26:30|2850.56|2850.56|2850.56|2850.56|2850.56|2850.56|2850.56|2850.56|0
1640006800000|2021-12-20 13:26:40|2850.41|2850.41|2850.41|2850.41|2850.41|2850.41|2850.41|2850.41|0
1640006810000|2021-12-20 13:26:50|2850.72|2850.72|2850.64|2850.64|2850.84|2850.84|2850.64|2850.64|0
1640006820000|2021-12-20 13:27:00|2850.49|2850.49|2850.41|2850.41|2850.49|2850.49|2850.41|2850.41|0
1640006830000|2021-12-20 13:27:10|2850.68|2850.68|2850.6|2850.6|2850.72|2850.72|2850.6|2850.6|0
1640006840000|2021-12-20 13:27:20|2850.64|2850.64|2850.45|2850.45|2850.64|2850.64|2850.45|2850.45|0
1640006850000|2021-12-20 13:27:30|2850.61|2850.61|2850.26|2850.26|2850.61|2850.61|2850.26|2850.26|0
1640006860000|2021-12-20 13:27:40|2850.13|2850.13|2850.32|2850.32|2850.32|2850.32|2850.13|2850.13|0
1640006880000|2021-12-20 13:28:00|2850.52|2850.52|2850.65|2850.65|2850.65|2850.65|2850.52|2850.52|0
1640006890000|2021-12-20 13:28:10|2850.39|2850.39|2850.39|2850.39|2850.39|2850.39|2850.39|2850.39|0
1640006900000|2021-12-20 13:28:20|2850.62|2850.62|2850.7|2850.7|2850.9|2850.9|2850.62|2850.62|0
1640006910000|2021-12-20 13:28:30|2850.77|2850.77|2850.77|2850.77|2850.77|2850.77|2850.77|2850.77|0
1640006930000|2021-12-20 13:28:50|2850.46|2850.46|2850.14|2850.14|2850.46|2850.46|2850.14|2850.14|0
1640006940000|2021-12-20 13:29:00|2850.01|2850.01|2850.01|2850.01|2850.01|2850.01|2850.01|2850.01|0
1640006950000|2021-12-20 13:29:10|2849.69|2849.69|2849.57|2849.57|2849.69|2849.69|2849.46|2849.46|0
1640006960000|2021-12-20 13:29:20|2849.7|2849.7|2849.7|2849.7|2849.7|2849.7|2849.7|2849.7|0
1640006980000|2021-12-20 13:29:40|2850.01|2850.01|2850.01|2850.01|2850.01|2850.01|2850.01|2850.01|0
1640007000000|2021-12-20 13:30:00|2849.86|2849.86|2849.22|2849.22|2849.86|2849.86|2849|2849|0
1640007010000|2021-12-20 13:30:10|2849.18|2849.18|2848.79|2848.79|2849.18|2849.18|2848.79|2848.79|0
1640007030000|2021-12-20 13:30:30|2848.64|2848.64|2848.64|2848.64|2848.64|2848.64|2848.64|2848.64|0
1640007040000|2021-12-20 13:30:40|2848.45|2848.45|2848.38|2848.38|2848.45|2848.45|2848.38|2848.38|0
1640007060000|2021-12-20 13:31:00|2848.26|2848.26|2847.95|2847.95|2848.26|2848.26|2847.47|2847.47|0
1640007090000|2021-12-20 13:31:30|2847.89|2847.89|2847.89|2847.89|2847.89|2847.89|2847.89|2847.89|0
1640007110000|2021-12-20 13:31:50|2847.55|2847.55|2847.47|2847.47|2847.55|2847.55|2847.39|2847.39|0
1640007120000|2021-12-20 13:32:00|2847.31|2847.31|2847.26|2847.26|2847.31|2847.31|2847.26|2847.26|0
1640007130000|2021-12-20 13:32:10|2847.13|2847.13|2847.13|2847.13|2847.13|2847.13|2847.13|2847.13|0
1640007140000|2021-12-20 13:32:20|2847.36|2847.36|2847.29|2847.29|2847.36|2847.36|2847.29|2847.29|0
1640007150000|2021-12-20 13:32:30|2847.35|2847.35|2847.23|2847.23|2847.35|2847.35|2847.23|2847.23|0
1640007170000|2021-12-20 13:32:50|2846.96|2846.96|2846.96|2846.96|2846.96|2846.96|2846.96|2846.96|0
1640007180000|2021-12-20 13:33:00|2846.81|2846.81|2845.79|2845.79|2846.81|2846.81|2845.79|2845.79|0
1640007190000|2021-12-20 13:33:10|2845.47|2845.47|2845.45|2845.45|2845.47|2845.47|2845.33|2845.33|0
1640007200000|2021-12-20 13:33:20|2845.57|2845.57|2845.45|2845.45|2845.57|2845.57|2845.45|2845.45|0
1640007210000|2021-12-20 13:33:30|2845.32|2845.32|2845|2845|2845.32|2845.32|2845|2845|0
1640007240000|2021-12-20 13:34:00|2844.96|2844.96|2844.96|2844.96|2844.96|2844.96|2844.96|2844.96|0
1640007280000|2021-12-20 13:34:40|2845.1|2845.1|2845.55|2845.55|2845.55|2845.55|2845.1|2845.1|0
1640007290000|2021-12-20 13:34:50|2845.77|2845.77|2845.77|2845.77|2845.77|2845.77|2845.77|2845.77|0
1640007300000|2021-12-20 13:35:00|2846.08|2846.08|2846.08|2846.08|2846.08|2846.08|2846.08|2846.08|0
1640007310000|2021-12-20 13:35:10|2846.15|2846.15|2846.08|2846.08|2846.31|2846.31|2846.08|2846.08|0
1640007360000|2021-12-20 13:36:00|2845.77|2845.77|2845.46|2845.46|2845.77|2845.77|2845.46|2845.46|0
1640007380000|2021-12-20 13:36:20|2845.59|2845.59|2845.59|2845.59|2845.59|2845.59|2845.59|2845.59|0
1640007400000|2021-12-20 13:36:40|2845.43|2845.43|2845.27|2845.27|2845.43|2845.43|2845.27|2845.27|0
1640007420000|2021-12-20 13:37:00|2845.12|2845.12|2844.61|2844.61|2845.12|2845.12|2844.61|2844.61|0
1640007430000|2021-12-20 13:37:10|2844.58|2844.58|2844.58|2844.58|2844.58|2844.58|2844.58|2844.58|0
1640007440000|2021-12-20 13:37:20|2844.79|2844.79|2844.79|2844.79|2844.79|2844.79|2844.79|2844.79|0
1640007450000|2021-12-20 13:37:30|2844.63|2844.63|2844.63|2844.63|2844.63|2844.63|2844.63|2844.63|0
1640007460000|2021-12-20 13:37:40|2844.79|2844.79|2844.79|2844.79|2844.79|2844.79|2844.79|2844.79|0
1640007470000|2021-12-20 13:37:50|2844.76|2844.76|2844.76|2844.76|2844.76|2844.76|2844.76|2844.76|0
1640007480000|2021-12-20 13:38:00|2844.63|2844.63|2844.24|2844.24|2844.63|2844.63|2844.24|2844.24|0
1640007490000|2021-12-20 13:38:10|2844.08|2844.08|2843.89|2843.89|2844.08|2844.08|2843.89|2843.89|0
1640007520000|2021-12-20 13:38:40|2843.85|2843.85|2843.85|2843.85|2843.85|2843.85|2843.85|2843.85|0
1640007540000|2021-12-20 13:39:00|2843.92|2843.92|2843.92|2843.92|2843.92|2843.92|2843.92|2843.92|0
1640007550000|2021-12-20 13:39:10|2844.23|2844.23|2844.37|2844.37|2844.37|2844.37|2844.1|2844.1|0
1640007560000|2021-12-20 13:39:20|2844.48|2844.48|2844.48|2844.48|2844.48|2844.48|2844.48|2844.48|0
1640007580000|2021-12-20 13:39:40|2844.41|2844.41|2844.41|2844.41|2844.41|2844.41|2844.41|2844.41|0
1640007590000|2021-12-20 13:39:50|2844.54|2844.54|2844.9|2844.9|2844.9|2844.9|2844.54|2844.54|0
1640007600000|2021-12-20 13:40:00|2844.94|2844.94|2845.05|2845.05|2845.1|2845.1|2844.94|2844.94|0
1640007610000|2021-12-20 13:40:10|2845.54|2845.54|2845.54|2845.54|2845.54|2845.54|2845.54|2845.54|0
1640007630000|2021-12-20 13:40:30|2845.47|2845.47|2845.47|2845.47|2845.47|2845.47|2845.47|2845.47|0
1640007650000|2021-12-20 13:40:50|2845.41|2845.41|2845.23|2845.23|2845.41|2845.41|2845.23|2845.23|0
1640007660000|2021-12-20 13:41:00|2845.08|2845.08|2844.85|2844.85|2845.08|2845.08|2844.85|2844.85|0
1640007670000|2021-12-20 13:41:10|2844.97|2844.97|2844.97|2844.97|2844.97|2844.97|2844.97|2844.97|0
1640007680000|2021-12-20 13:41:20|2844.81|2844.81|2844.81|2844.81|2844.81|2844.81|2844.81|2844.81|0
1640007720000|2021-12-20 13:42:00|2844.68|2844.68|2844.81|2844.81|2844.81|2844.81|2844.68|2844.68|0
1640007730000|2021-12-20 13:42:10|2844.74|2844.74|2845.14|2845.14|2845.25|2845.25|2844.74|2844.74|0
1640007740000|2021-12-20 13:42:20|2845.4|2845.4|2845.47|2845.47|2845.53|2845.53|2845.4|2845.4|0
1640007770000|2021-12-20 13:42:50|2845.63|2845.63|2845.67|2845.67|2845.67|2845.67|2845.63|2845.63|0
1640007780000|2021-12-20 13:43:00|2845.51|2845.51|2845.51|2845.51|2845.51|2845.51|2845.51|2845.51|0
1640007790000|2021-12-20 13:43:10|2845.83|2845.83|2845.83|2845.83|2845.83|2845.83|2845.83|2845.83|0
1640007800000|2021-12-20 13:43:20|2845.65|2845.65|2845.54|2845.54|2845.65|2845.65|2845.54|2845.54|0
1640007830000|2021-12-20 13:43:50|2845.41|2845.41|2845.1|2845.1|2845.41|2845.41|2845.1|2845.1|0
1640007850000|2021-12-20 13:44:10|2845.17|2845.17|2844.92|2844.92|2845.17|2845.17|2844.92|2844.92|0
1640007860000|2021-12-20 13:44:20|2845.4|2845.4|2845.4|2845.4|2845.4|2845.4|2845.4|2845.4|0
1640007870000|2021-12-20 13:44:30|2845.51|2845.51|2845.67|2845.67|2845.67|2845.67|2845.51|2845.51|0
1640007880000|2021-12-20 13:44:40|2845.8|2845.8|2846.09|2846.09|2846.09|2846.09|2845.8|2845.8|0
1640007900000|2021-12-20 13:45:00|2845.97|2845.97|2845.97|2845.97|2845.97|2845.97|2845.97|2845.97|0
1640007910000|2021-12-20 13:45:10|2845.81|2845.81|2845.81|2845.81|2845.81|2845.81|2845.81|2845.81|0
1640007930000|2021-12-20 13:45:30|2846.08|2846.08|2846.08|2846.08|2846.08|2846.08|2846.08|2846.08|0
1640007940000|2021-12-20 13:45:40|2846.12|2846.12|2846.12|2846.12|2846.12|2846.12|2846.12|2846.12|0
1640007960000|2021-12-20 13:46:00|2846.23|2846.23|2846.23|2846.23|2846.23|2846.23|2846.23|2846.23|0
1640007970000|2021-12-20 13:46:10|2846.07|2846.07|2846.07|2846.07|2846.07|2846.07|2846.07|2846.07|0
1640007980000|2021-12-20 13:46:20|2846.12|2846.12|2846.24|2846.24|2846.24|2846.24|2846.12|2846.12|0
1640007990000|2021-12-20 13:46:30|2846.4|2846.4|2847.99|2847.99|2848.05|2848.05|2846.4|2846.4|0
1640008000000|2021-12-20 13:46:40|2848.05|2848.05|2848.2|2848.2|2848.2|2848.2|2848.05|2848.05|0
1640008010000|2021-12-20 13:46:50|2848.27|2848.27|2848.56|2848.56|2848.56|2848.56|2848.27|2848.27|0
1640008020000|2021-12-20 13:47:00|2848.41|2848.41|2848.41|2848.41|2848.41|2848.41|2848.41|2848.41|0
1640008030000|2021-12-20 13:47:10|2848.29|2848.29|2848.29|2848.29|2848.29|2848.29|2848.29|2848.29|0
1640008060000|2021-12-20 13:47:40|2848.35|2848.35|2848.35|2848.35|2848.35|2848.35|2848.35|2848.35|0
1640008070000|2021-12-20 13:47:50|2848.23|2848.23|2848.37|2848.37|2848.37|2848.37|2848.23|2848.23|0
1640008080000|2021-12-20 13:48:00|2848.22|2848.22|2848.08|2848.08|2848.22|2848.22|2848.08|2848.08|0
1640008090000|2021-12-20 13:48:10|2848.15|2848.15|2848.15|2848.15|2848.15|2848.15|2848.15|2848.15|0
1640008100000|2021-12-20 13:48:20|2848.06|2848.06|2848.06|2848.06|2848.06|2848.06|2848.06|2848.06|0
1640008110000|2021-12-20 13:48:30|2848.17|2848.17|2848.35|2848.35|2848.35|2848.35|2848.17|2848.17|0
1640008120000|2021-12-20 13:48:40|2848.11|2848.11|2848.11|2848.11|2848.11|2848.11|2848.11|2848.11|0
1640008140000|2021-12-20 13:49:00|2847.83|2847.83|2847.72|2847.72|2847.83|2847.83|2847.72|2847.72|0
1640008150000|2021-12-20 13:49:10|2847.87|2847.87|2847.87|2847.87|2847.87|2847.87|2847.87|2847.87|0
1640008160000|2021-12-20 13:49:20|2847.81|2847.81|2847.68|2847.68|2847.81|2847.81|2847.68|2847.68|0
1640008170000|2021-12-20 13:49:30|2847.8|2847.8|2847.8|2847.8|2847.8|2847.8|2847.8|2847.8|0
1640008180000|2021-12-20 13:49:40|2847.56|2847.56|2847.56|2847.56|2847.56|2847.56|2847.56|2847.56|0
1640008190000|2021-12-20 13:49:50|2847.62|2847.62|2847.94|2847.94|2847.94|2847.94|2847.62|2847.62|0
1640008200000|2021-12-20 13:50:00|2848.01|2848.01|2848.08|2848.08|2848.08|2848.08|2848.01|2848.01|0
1640008210000|2021-12-20 13:50:10|2848.25|2848.25|2848.65|2848.65|2848.76|2848.76|2848.25|2848.25|0
1640008220000|2021-12-20 13:50:20|2848.62|2848.62|2848.62|2848.62|2848.62|2848.62|2848.62|2848.62|0
1640008230000|2021-12-20 13:50:30|2849.04|2849.04|2849.04|2849.04|2849.04|2849.04|2849.04|2849.04|0
1640008240000|2021-12-20 13:50:40|2849.26|2849.26|2849.37|2849.37|2849.37|2849.37|2849.26|2849.26|0
1640008250000|2021-12-20 13:50:50|2849.69|2849.69|2849.37|2849.37|2849.69|2849.69|2849.37|2849.37|0
1640008260000|2021-12-20 13:51:00|2849.31|2849.31|2849.19|2849.19|2849.31|2849.31|2849.19|2849.19|0
1640008270000|2021-12-20 13:51:10|2849.06|2849.06|2849.06|2849.06|2849.06|2849.06|2849.06|2849.06|0
1640008290000|2021-12-20 13:51:30|2849.22|2849.22|2848.9|2848.9|2849.22|2849.22|2848.9|2848.9|0
1640008300000|2021-12-20 13:51:40|2848.84|2848.84|2849.49|2849.49|2849.89|2849.89|2848.84|2848.84|0
1640008310000|2021-12-20 13:51:50|2849.6|2849.6|2849.99|2849.99|2849.99|2849.99|2849.56|2849.56|0
1640008320000|2021-12-20 13:52:00|2849.86|2849.86|2849.35|2849.35|2849.99|2849.99|2849.35|2849.35|0
1640008330000|2021-12-20 13:52:10|2849.21|2849.21|2849.21|2849.21|2849.28|2849.28|2849.21|2849.21|0
1640008340000|2021-12-20 13:52:20|2849.14|2849.14|2849.14|2849.14|2849.14|2849.14|2849.14|2849.14|0
1640008350000|2021-12-20 13:52:30|2849.01|2849.01|2849.01|2849.01|2849.01|2849.01|2849.01|2849.01|0
1640008370000|2021-12-20 13:52:50|2849.16|2849.16|2849.17|2849.17|2849.3|2849.3|2849.16|2849.16|0
1640008380000|2021-12-20 13:53:00|2849.02|2849.02|2848.95|2848.95|2849.02|2849.02|2848.95|2848.95|0
1640008390000|2021-12-20 13:53:10|2849.01|2849.01|2848.09|2848.09|2849.01|2849.01|2848.09|2848.09|0
1640008400000|2021-12-20 13:53:20|2848.13|2848.13|2848.25|2848.25|2848.37|2848.37|2848.13|2848.13|0
1640008420000|2021-12-20 13:53:40|2848.51|2848.51|2848.5|2848.5|2848.83|2848.83|2848.5|2848.5|0
1640008440000|2021-12-20 13:54:00|2848.28|2848.28|2848.32|2848.32|2848.43|2848.43|2848.28|2848.28|0
1640008450000|2021-12-20 13:54:10|2848.2|2848.2|2848.2|2848.2|2848.2|2848.2|2848.2|2848.2|0
1640008460000|2021-12-20 13:54:20|2848.05|2848.05|2847.87|2847.87|2848.05|2848.05|2847.87|2847.87|0
1640008480000|2021-12-20 13:54:40|2847.72|2847.72|2847.58|2847.58|2847.72|2847.72|2847.58|2847.58|0
1640008490000|2021-12-20 13:54:50|2847.74|2847.74|2847.74|2847.74|2847.74|2847.74|2847.74|2847.74|0
1640008510000|2021-12-20 13:55:10|2847.99|2847.99|2849.16|2849.16|2849.16|2849.16|2847.99|2847.99|0
1640008520000|2021-12-20 13:55:20|2849.05|2849.05|2849.05|2849.05|2849.05|2849.05|2849.05|2849.05|0
1640008550000|2021-12-20 13:55:50|2849.16|2849.16|2848.77|2848.77|2849.16|2849.16|2848.77|2848.77|0
1640008560000|2021-12-20 13:56:00|2848.73|2848.73|2848.73|2848.73|2848.73|2848.73|2848.73|2848.73|0
1640008570000|2021-12-20 13:56:10|2848.67|2848.67|2848.64|2848.64|2848.67|2848.67|2848.64|2848.64|0
1640008610000|2021-12-20 13:56:50|2848.71|2848.71|2848.55|2848.55|2848.87|2848.87|2848.55|2848.55|0
1640008630000|2021-12-20 13:57:10|2848.48|2848.48|2848.66|2848.66|2848.66|2848.66|2848.48|2848.48|0
1640008650000|2021-12-20 13:57:30|2848.58|2848.58|2848.53|2848.53|2848.8|2848.8|2848.53|2848.53|0
1640008660000|2021-12-20 13:57:40|2848.4|2848.4|2848.4|2848.4|2848.4|2848.4|2848.4|2848.4|0
1640008670000|2021-12-20 13:57:50|2848.3|2848.3|2848.57|2848.57|2848.57|2848.57|2848.3|2848.3|0
1640008690000|2021-12-20 13:58:10|2848.44|2848.44|2848.44|2848.44|2848.44|2848.44|2848.44|2848.44|0
1640008730000|2021-12-20 13:58:50|2848.53|2848.53|2848.53|2848.53|2848.53|2848.53|2848.53|2848.53|0
1640008740000|2021-12-20 13:59:00|2848.78|2848.78|2848.78|2848.78|2848.78|2848.78|2848.78|2848.78|0
1640008760000|2021-12-20 13:59:20|2848.71|2848.71|2848.71|2848.71|2848.71|2848.71|2848.71|2848.71|0
1640008770000|2021-12-20 13:59:30|2848.55|2848.55|2848.4|2848.4|2848.55|2848.55|2848.4|2848.4|0
1640008780000|2021-12-20 13:59:40|2848.25|2848.25|2847.96|2847.96|2848.25|2848.25|2847.96|2847.96|0
1640008790000|2021-12-20 13:59:50|2847.92|2847.92|2847.92|2847.92|2847.92|2847.92|2847.92|2847.92|0
1640008800000|2021-12-20 14:00:00|2847.77|2847.77|2847.86|2847.86|2847.86|2847.86|2847.71|2847.71|0
1640008820000|2021-12-20 14:00:20|2847.82|2847.82|2847.78|2847.78|2847.82|2847.82|2847.78|2847.78|0
1640008840000|2021-12-20 14:00:40|2847.46|2847.46|2846.9|2846.9|2847.46|2847.46|2846.9|2846.9|0
1640008860000|2021-12-20 14:01:00|2847.06|2847.06|2847|2847|2847.06|2847.06|2847|2847|0
1640008870000|2021-12-20 14:01:10|2847.11|2847.11|2847.06|2847.06|2847.11|2847.11|2847.06|2847.06|0
1640008890000|2021-12-20 14:01:30|2847.21|2847.21|2847.08|2847.08|2847.21|2847.21|2847.08|2847.08|0
1640008900000|2021-12-20 14:01:40|2846.95|2846.95|2846.81|2846.81|2846.95|2846.95|2846.81|2846.81|0
1640008910000|2021-12-20 14:01:50|2846.7|2846.7|2846.66|2846.66|2846.7|2846.7|2846.66|2846.66|0
1640008920000|2021-12-20 14:02:00|2846.81|2846.81|2846.76|2846.76|2846.81|2846.81|2846.66|2846.66|0
1640008940000|2021-12-20 14:02:20|2846.91|2846.91|2846.91|2846.91|2846.91|2846.91|2846.91|2846.91|0
1640008950000|2021-12-20 14:02:30|2847.07|2847.07|2846.75|2846.75|2847.07|2847.07|2846.75|2846.75|0
1640008980000|2021-12-20 14:03:00|2846.91|2846.91|2846.91|2846.91|2846.91|2846.91|2846.91|2846.91|0
1640009010000|2021-12-20 14:03:30|2846.75|2846.75|2846.75|2846.75|2846.75|2846.75|2846.75|2846.75|0
1640009030000|2021-12-20 14:03:50|2846.64|2846.64|2846.64|2846.64|2846.64|2846.64|2846.64|2846.64|0
1640009040000|2021-12-20 14:04:00|2846.78|2846.78|2846.4|2846.4|2846.78|2846.78|2846.29|2846.29|0
1640009050000|2021-12-20 14:04:10|2846.24|2846.24|2846.24|2846.24|2846.24|2846.24|2846.24|2846.24|0
1640009080000|2021-12-20 14:04:40|2846.38|2846.38|2846.38|2846.38|2846.38|2846.38|2846.38|2846.38|0
1640009090000|2021-12-20 14:04:50|2846.32|2846.32|2846.32|2846.32|2846.32|2846.32|2846.32|2846.32|0
1640009100000|2021-12-20 14:05:00|2846.21|2846.21|2846.21|2846.21|2846.21|2846.21|2846.21|2846.21|0
1640009110000|2021-12-20 14:05:10|2846.18|2846.18|2846.31|2846.31|2846.31|2846.31|2846.18|2846.18|0
1640009140000|2021-12-20 14:05:40|2846.37|2846.37|2846.64|2846.64|2846.64|2846.64|2846.37|2846.37|0
1640009150000|2021-12-20 14:05:50|2846.7|2846.7|2846.7|2846.7|2846.7|2846.7|2846.7|2846.7|0
1640009160000|2021-12-20 14:06:00|2846.76|2846.76|2846.21|2846.21|2846.76|2846.76|2846.21|2846.21|0
1640009170000|2021-12-20 14:06:10|2846.06|2846.06|2846.06|2846.06|2846.06|2846.06|2846.06|2846.06|0
1640009180000|2021-12-20 14:06:20|2845.95|2845.95|2845.95|2845.95|2845.95|2845.95|2845.95|2845.95|0
1640009200000|2021-12-20 14:06:40|2845.82|2845.82|2845.82|2845.82|2845.82|2845.82|2845.82|2845.82|0
1640009220000|2021-12-20 14:07:00|2845.77|2845.77|2845.73|2845.73|2845.77|2845.77|2845.73|2845.73|0
1640009230000|2021-12-20 14:07:10|2845.58|2845.58|2845.51|2845.51|2845.58|2845.58|2845.51|2845.51|0
1640009250000|2021-12-20 14:07:30|2845.45|2845.45|2845.71|2845.71|2845.71|2845.71|2845.45|2845.45|0
1640009280000|2021-12-20 14:08:00|2846.03|2846.03|2846.62|2846.62|2846.62|2846.62|2846.03|2846.03|0
1640009320000|2021-12-20 14:08:40|2846.51|2846.51|2846.51|2846.51|2846.51|2846.51|2846.51|2846.51|0
1640009350000|2021-12-20 14:09:10|2846.59|2846.59|2846.59|2846.59|2846.59|2846.59|2846.59|2846.59|0
1640009360000|2021-12-20 14:09:20|2846.95|2846.95|2846.95|2846.95|2846.95|2846.95|2846.95|2846.95|0
1640009370000|2021-12-20 14:09:30|2847.21|2847.21|2848.55|2848.55|2848.55|2848.55|2847.21|2847.21|0
1640009380000|2021-12-20 14:09:40|2848.67|2848.67|2848.81|2848.81|2848.81|2848.81|2848.67|2848.67|0
1640009390000|2021-12-20 14:09:50|2849.09|2849.09|2849.09|2849.09|2849.09|2849.09|2849.09|2849.09|0
1640009400000|2021-12-20 14:10:00|2848.98|2848.98|2848.76|2848.76|2848.98|2848.98|2848.76|2848.76|0
1640009410000|2021-12-20 14:10:10|2848.81|2848.81|2849.09|2849.09|2849.09|2849.09|2848.81|2848.81|0
1640009430000|2021-12-20 14:10:30|2849.21|2849.21|2849.12|2849.12|2849.28|2849.28|2849.12|2849.12|0
1640009450000|2021-12-20 14:10:50|2848.99|2848.99|2848.86|2848.86|2848.99|2848.99|2848.86|2848.86|0
1640009460000|2021-12-20 14:11:00|2848.8|2848.8|2849.12|2849.12|2849.12|2849.12|2848.8|2848.8|0
1640009490000|2021-12-20 14:11:30|2849.27|2849.27|2849.27|2849.27|2849.27|2849.27|2849.27|2849.27|0
1640009500000|2021-12-20 14:11:40|2849.15|2849.15|2849.15|2849.15|2849.15|2849.15|2849.15|2849.15|0
1640009510000|2021-12-20 14:11:50|2849.32|2849.32|2849.38|2849.38|2849.38|2849.38|2849.32|2849.32|0
1640009520000|2021-12-20 14:12:00|2849.59|2849.59|2849.59|2849.59|2849.59|2849.59|2849.59|2849.59|0
1640009530000|2021-12-20 14:12:10|2849.47|2849.47|2849.47|2849.47|2849.47|2849.47|2849.47|2849.47|0
1640009540000|2021-12-20 14:12:20|2849.53|2849.53|2849.44|2849.44|2849.53|2849.53|2849.39|2849.39|0
1640009550000|2021-12-20 14:12:30|2849.3|2849.3|2849.3|2849.3|2849.3|2849.3|2849.3|2849.3|0
1640009570000|2021-12-20 14:12:50|2849.25|2849.25|2848.98|2848.98|2849.25|2849.25|2848.98|2848.98|0
1640009590000|2021-12-20 14:13:10|2848.85|2848.85|2848.77|2848.77|2848.85|2848.85|2848.71|2848.71|0
1640009610000|2021-12-20 14:13:30|2848.83|2848.83|2848.95|2848.95|2848.95|2848.95|2848.71|2848.71|0
1640009620000|2021-12-20 14:13:40|2849.01|2849.01|2849.01|2849.01|2849.01|2849.01|2849.01|2849.01|0
1640009640000|2021-12-20 14:14:00|2848.93|2848.93|2848.93|2848.93|2848.93|2848.93|2848.93|2848.93|0
1640009660000|2021-12-20 14:14:20|2848.82|2848.82|2848.67|2848.67|2848.82|2848.82|2848.67|2848.67|0
1640009670000|2021-12-20 14:14:30|2848.64|2848.64|2848.64|2848.64|2848.64|2848.64|2848.64|2848.64|0
1640009690000|2021-12-20 14:14:50|2848.79|2848.79|2848.79|2848.79|2848.79|2848.79|2848.79|2848.79|0
1640009700000|2021-12-20 14:15:00|2848.86|2848.86|2849.28|2849.28|2849.28|2849.28|2848.86|2848.86|0
1640009710000|2021-12-20 14:15:10|2849.39|2849.39|2849.5|2849.5|2849.5|2849.5|2849.39|2849.39|0
1640009720000|2021-12-20 14:15:20|2849.57|2849.57|2849.57|2849.57|2849.57|2849.57|2849.57|2849.57|0
1640009740000|2021-12-20 14:15:40|2849.41|2849.41|2849.41|2849.41|2849.41|2849.41|2849.41|2849.41|0
1640009750000|2021-12-20 14:15:50|2849.33|2849.33|2849.33|2849.33|2849.33|2849.33|2849.33|2849.33|0
1640009760000|2021-12-20 14:16:00|2849.18|2849.18|2848.98|2848.98|2849.18|2849.18|2848.98|2848.98|0
1640009790000|2021-12-20 14:16:30|2849.11|2849.11|2849.11|2849.11|2849.11|2849.11|2849.11|2849.11|0
1640009820000|2021-12-20 14:17:00|2849.24|2849.24|2849.24|2849.24|2849.24|2849.24|2849.24|2849.24|0
1640009860000|2021-12-20 14:17:40|2849.4|2849.4|2849.4|2849.4|2849.4|2849.4|2849.4|2849.4|0
1640009880000|2021-12-20 14:18:00|2849.28|2849.28|2849.28|2849.28|2849.28|2849.28|2849.28|2849.28|0
1640009890000|2021-12-20 14:18:10|2849.2|2849.2|2849.02|2849.02|2849.2|2849.2|2849.02|2849.02|0
1640009900000|2021-12-20 14:18:20|2849.09|2849.09|2849.09|2849.09|2849.15|2849.15|2849.09|2849.09|0
1640009920000|2021-12-20 14:18:40|2849.2|2849.2|2849.7|2849.7|2849.7|2849.7|2849.2|2849.2|0
1640009930000|2021-12-20 14:18:50|2849.55|2849.55|2849.55|2849.55|2849.55|2849.55|2849.55|2849.55|0
1640009940000|2021-12-20 14:19:00|2849.48|2849.48|2849.48|2849.48|2849.48|2849.48|2849.41|2849.41|0
1640009950000|2021-12-20 14:19:10|2849.6|2849.6|2849.6|2849.6|2849.6|2849.6|2849.6|2849.6|0
1640009960000|2021-12-20 14:19:20|2849.67|2849.67|2849.67|2849.67|2849.67|2849.67|2849.67|2849.67|0
1640009970000|2021-12-20 14:19:30|2849.98|2849.98|2849.98|2849.98|2849.98|2849.98|2849.98|2849.98|0
1640009980000|2021-12-20 14:19:40|2849.92|2849.92|2849.92|2849.92|2849.92|2849.92|2849.92|2849.92|0
1640009990000|2021-12-20 14:19:50|2849.98|2849.98|2850.29|2850.29|2850.29|2850.29|2849.98|2849.98|0
1640010000000|2021-12-20 14:20:00|2850.14|2850.14|2850.14|2850.14|2850.14|2850.14|2850.14|2850.14|0
1640010010000|2021-12-20 14:20:10|2850.19|2850.19|2850.04|2850.04|2850.19|2850.19|2850.04|2850.04|0
1640010020000|2021-12-20 14:20:20|2850.1|2850.1|2850.1|2850.1|2850.1|2850.1|2850.1|2850.1|0
1640010040000|2021-12-20 14:20:40|2849.94|2849.94|2849.94|2849.94|2849.94|2849.94|2849.94|2849.94|0
1640010060000|2021-12-20 14:21:00|2850.01|2850.01|2850.89|2850.89|2850.89|2850.89|2850.01|2850.01|0
1640010070000|2021-12-20 14:21:10|2850.76|2850.76|2850.57|2850.57|2850.76|2850.76|2850.57|2850.57|0
1640010080000|2021-12-20 14:21:20|2850.61|2850.61|2850.61|2850.61|2850.61|2850.61|2850.61|2850.61|0
1640010090000|2021-12-20 14:21:30|2850.76|2850.76|2851.03|2851.03|2851.03|2851.03|2850.76|2850.76|0
1640010100000|2021-12-20 14:21:40|2851.19|2851.19|2851.07|2851.07|2851.19|2851.19|2851.07|2851.07|0
1640010110000|2021-12-20 14:21:50|2851.19|2851.19|2851.32|2851.32|2851.32|2851.32|2851.19|2851.19|0
1640010120000|2021-12-20 14:22:00|2851.47|2851.47|2851.79|2851.79|2851.79|2851.79|2851.47|2851.47|0
1640010150000|2021-12-20 14:22:30|2851.94|2851.94|2852.27|2852.27|2852.27|2852.27|2851.94|2851.94|0
1640010190000|2021-12-20 14:23:10|2852.43|2852.43|2852.57|2852.57|2852.57|2852.57|2852.43|2852.43|0
1640010200000|2021-12-20 14:23:20|2852.5|2852.5|2852.62|2852.62|2852.62|2852.62|2852.5|2852.5|0
1640010230000|2021-12-20 14:23:50|2852.5|2852.5|2852.5|2852.5|2852.5|2852.5|2852.5|2852.5|0
1640010260000|2021-12-20 14:24:20|2852.43|2852.43|2852.35|2852.35|2852.43|2852.43|2852.35|2852.35|0
1640010280000|2021-12-20 14:24:40|2852.43|2852.43|2852.43|2852.43|2852.43|2852.43|2852.43|2852.43|0
1640010330000|2021-12-20 14:25:30|2852.11|2852.11|2852.11|2852.11|2852.11|2852.11|2852.11|2852.11|0
1640010340000|2021-12-20 14:25:40|2852.18|2852.18|2852.02|2852.02|2852.18|2852.18|2852.02|2852.02|0
1640010380000|2021-12-20 14:26:20|2852.06|2852.06|2852.06|2852.06|2852.06|2852.06|2852.06|2852.06|0
1640010390000|2021-12-20 14:26:30|2851.91|2851.91|2851.91|2851.91|2851.91|2851.91|2851.91|2851.91|0
1640010400000|2021-12-20 14:26:40|2851.75|2851.75|2851.69|2851.69|2851.75|2851.75|2851.69|2851.69|0
1640010410000|2021-12-20 14:26:50|2851.53|2851.53|2852.01|2852.01|2852.01|2852.01|2851.53|2851.53|0
1640010420000|2021-12-20 14:27:00|2851.87|2851.87|2851.87|2851.87|2851.87|2851.87|2851.87|2851.87|0
1640010430000|2021-12-20 14:27:10|2851.8|2851.8|2851.87|2851.87|2851.87|2851.87|2851.8|2851.8|0
1640010440000|2021-12-20 14:27:20|2851.75|2851.75|2851.75|2851.75|2851.75|2851.75|2851.75|2851.75|0
1640010450000|2021-12-20 14:27:30|2852.01|2852.01|2852.01|2852.01|2852.01|2852.01|2852.01|2852.01|0
1640010460000|2021-12-20 14:27:40|2852.12|2852.12|2852.03|2852.03|2852.12|2852.12|2851.96|2851.96|0
1640010480000|2021-12-20 14:28:00|2852.11|2852.11|2851.96|2851.96|2852.11|2852.11|2851.96|2851.96|0
1640010490000|2021-12-20 14:28:10|2852.28|2852.28|2852.28|2852.28|2852.28|2852.28|2852.28|2852.28|0
1640010500000|2021-12-20 14:28:20|2852.74|2852.74|2852.68|2852.68|2852.74|2852.74|2852.68|2852.68|0
1640010520000|2021-12-20 14:28:40|2852.62|2852.62|2852.62|2852.62|2852.62|2852.62|2852.62|2852.62|0
1640010540000|2021-12-20 14:29:00|2852.67|2852.67|2852.67|2852.67|2852.67|2852.67|2852.67|2852.67|0
1640010550000|2021-12-20 14:29:10|2852.73|2852.73|2852.84|2852.84|2852.84|2852.84|2852.73|2852.73|0
1640010570000|2021-12-20 14:29:30|2853|2853|2853|2853|2853|2853|2853|2853|0
1640010580000|2021-12-20 14:29:40|2852.84|2852.84|2852.84|2852.84|2852.84|2852.84|2852.84|2852.84|0
1640010590000|2021-12-20 14:29:50|2852.72|2852.72|2852.37|2852.37|2852.72|2852.72|2852.37|2852.37|0
1640010600000|2021-12-20 14:30:00|2852.24|2852.24|2851.07|2851.07|2852.24|2852.24|2850.82|2850.82|0
1640010610000|2021-12-20 14:30:10|2851.18|2851.18|2852.42|2852.42|2852.42|2852.42|2851.18|2851.18|0
1640010620000|2021-12-20 14:30:20|2852.26|2852.26|2852.74|2852.74|2852.74|2852.74|2852.26|2852.26|0
1640010630000|2021-12-20 14:30:30|2852.63|2852.63|2852.41|2852.41|2852.63|2852.63|2852.41|2852.41|0
1640010640000|2021-12-20 14:30:40|2852.55|2852.55|2852.08|2852.08|2853.39|2853.39|2852.08|2852.08|0
1640010650000|2021-12-20 14:30:50|2852.22|2852.22|2851.86|2851.86|2852.22|2852.22|2851.82|2851.82|0
1640010660000|2021-12-20 14:31:00|2851.91|2851.91|2852.61|2852.61|2852.61|2852.61|2851.91|2851.91|0
1640010680000|2021-12-20 14:31:20|2852.54|2852.54|2852.06|2852.06|2852.54|2852.54|2852.06|2852.06|0
1640010700000|2021-12-20 14:31:40|2851.82|2851.82|2850.36|2850.36|2851.82|2851.82|2850.36|2850.36|0
1640010720000|2021-12-20 14:32:00|2850.51|2850.51|2850.51|2850.51|2850.51|2850.51|2850.51|2850.51|0
1640010730000|2021-12-20 14:32:10|2850.67|2850.67|2850.29|2850.29|2850.67|2850.67|2850.29|2850.29|0
1640010740000|2021-12-20 14:32:20|2850.17|2850.17|2849.73|2849.73|2850.17|2850.17|2849.73|2849.73|0
1640010750000|2021-12-20 14:32:30|2849.8|2849.8|2850.13|2850.13|2850.13|2850.13|2849.8|2849.8|0
1640010760000|2021-12-20 14:32:40|2850.39|2850.39|2850.6|2850.6|2850.64|2850.64|2850.39|2850.39|0
1640010770000|2021-12-20 14:32:50|2850.75|2850.75|2850.86|2850.86|2850.97|2850.97|2850.75|2850.75|0
1640010780000|2021-12-20 14:33:00|2851.02|2851.02|2850.87|2850.87|2851.18|2851.18|2850.87|2850.87|0
1640010790000|2021-12-20 14:33:10|2850.72|2850.72|2849.33|2849.33|2850.72|2850.72|2849.33|2849.33|0
1640010800000|2021-12-20 14:33:20|2849.45|2849.45|2849.54|2849.54|2849.7|2849.7|2849.19|2849.19|0
1640010820000|2021-12-20 14:33:40|2849.77|2849.77|2849.98|2849.98|2849.98|2849.98|2849.77|2849.77|0
1640010830000|2021-12-20 14:33:50|2850.14|2850.14|2849.98|2849.98|2850.14|2850.14|2849.98|2849.98|0
1640010840000|2021-12-20 14:34:00|2849.91|2849.91|2849.15|2849.15|2849.91|2849.91|2849.15|2849.15|0
1640010850000|2021-12-20 14:34:10|2849.08|2849.08|2847.98|2847.98|2849.08|2849.08|2847.98|2847.98|0
1640010860000|2021-12-20 14:34:20|2847.86|2847.86|2847.58|2847.58|2847.86|2847.86|2847.58|2847.58|0
1640010870000|2021-12-20 14:34:30|2847.65|2847.65|2847.93|2847.93|2848.04|2848.04|2847.65|2847.65|0
1640010880000|2021-12-20 14:34:40|2848.4|2848.4|2849.07|2849.07|2849.1|2849.1|2848.4|2848.4|0
1640010890000|2021-12-20 14:34:50|2849.22|2849.22|2849.06|2849.06|2849.22|2849.22|2849.06|2849.06|0
1640010900000|2021-12-20 14:35:00|2848.9|2848.9|2848.75|2848.75|2848.9|2848.9|2848.75|2848.75|0
1640010910000|2021-12-20 14:35:10|2848.81|2848.81|2848.81|2848.81|2848.81|2848.81|2848.81|2848.81|0
1640010920000|2021-12-20 14:35:20|2849.13|2849.13|2850.57|2850.57|2850.57|2850.57|2849.13|2849.13|0
1640010930000|2021-12-20 14:35:30|2850.62|2850.62|2850.39|2850.39|2850.62|2850.62|2850.39|2850.39|0
1640010940000|2021-12-20 14:35:40|2850.65|2850.65|2851.04|2851.04|2851.04|2851.04|2850.65|2850.65|0
1640010960000|2021-12-20 14:36:00|2851.17|2851.17|2851.28|2851.28|2851.42|2851.42|2851.17|2851.17|0
1640010970000|2021-12-20 14:36:10|2851.39|2851.39|2850.96|2850.96|2851.39|2851.39|2850.96|2850.96|0
1640010980000|2021-12-20 14:36:20|2850.88|2850.88|2850.88|2850.88|2850.96|2850.96|2850.88|2850.88|0
1640010990000|2021-12-20 14:36:30|2850.81|2850.81|2850.27|2850.27|2850.81|2850.81|2850.27|2850.27|0
1640011000000|2021-12-20 14:36:40|2850.13|2850.13|2850.27|2850.27|2850.38|2850.38|2850.13|2850.13|0
1640011010000|2021-12-20 14:36:50|2850.31|2850.31|2850.62|2850.62|2850.62|2850.62|2850.31|2850.31|0
1640011020000|2021-12-20 14:37:00|2851.02|2851.02|2851.02|2851.02|2851.02|2851.02|2851.02|2851.02|0
1640011030000|2021-12-20 14:37:10|2851.15|2851.15|2851.11|2851.11|2851.28|2851.28|2851|2851|0
1640011090000|2021-12-20 14:38:10|2850.87|2850.87|2850.87|2850.87|2850.87|2850.87|2850.87|2850.87|0
1640011110000|2021-12-20 14:38:30|2851.03|2851.03|2851.19|2851.19|2851.19|2851.19|2851.03|2851.03|0
1640011130000|2021-12-20 14:38:50|2851.63|2851.63|2851.93|2851.93|2851.93|2851.93|2851.63|2851.63|0
1640011150000|2021-12-20 14:39:10|2852.17|2852.17|2852.21|2852.21|2852.21|2852.21|2852.17|2852.17|0
1640011160000|2021-12-20 14:39:20|2852.05|2852.05|2852.05|2852.05|2852.05|2852.05|2852.05|2852.05|0
1640011170000|2021-12-20 14:39:30|2851.93|2851.93|2851.56|2851.56|2851.93|2851.93|2851.56|2851.56|0
1640011180000|2021-12-20 14:39:40|2851.44|2851.44|2851.4|2851.4|2851.44|2851.44|2851.33|2851.33|0
1640011190000|2021-12-20 14:39:50|2851.27|2851.27|2851.4|2851.4|2851.4|2851.4|2851.27|2851.27|0
1640011200000|2021-12-20 14:40:00|2851.52|2851.52|2851.52|2851.52|2851.52|2851.52|2851.52|2851.52|0
1640011210000|2021-12-20 14:40:10|2851.44|2851.44|2851.38|2851.38|2851.44|2851.44|2851.38|2851.38|0
1640011220000|2021-12-20 14:40:20|2851.25|2851.25|2851.48|2851.48|2851.48|2851.48|2851.12|2851.12|0
1640011230000|2021-12-20 14:40:30|2851.25|2851.25|2850.41|2850.41|2851.25|2851.25|2850.33|2850.33|0
1640011240000|2021-12-20 14:40:40|2850.27|2850.27|2850.11|2850.11|2850.41|2850.41|2850.11|2850.11|0
1640011250000|2021-12-20 14:40:50|2849.68|2849.68|2850.05|2850.05|2850.05|2850.05|2849.68|2849.68|0
1640011260000|2021-12-20 14:41:00|2849.92|2849.92|2849.23|2849.23|2849.92|2849.92|2849.23|2849.23|0
1640011270000|2021-12-20 14:41:10|2849.31|2849.31|2849.31|2849.31|2849.31|2849.31|2849.31|2849.31|0
1640011280000|2021-12-20 14:41:20|2849.15|2849.15|2848.83|2848.83|2849.15|2849.15|2848.83|2848.83|0
1640011310000|2021-12-20 14:41:50|2848.67|2848.67|2849.01|2849.01|2849.01|2849.01|2848.67|2848.67|0
1640011320000|2021-12-20 14:42:00|2848.95|2848.95|2848.74|2848.74|2848.95|2848.95|2848.74|2848.74|0
1640011330000|2021-12-20 14:42:10|2848.88|2848.88|2848.88|2848.88|2848.88|2848.88|2848.88|2848.88|0
1640011340000|2021-12-20 14:42:20|2848.93|2848.93|2849.41|2849.41|2849.41|2849.41|2848.93|2848.93|0
1640011350000|2021-12-20 14:42:30|2849.52|2849.52|2850.22|2850.22|2850.22|2850.22|2849.52|2849.52|0
1640011360000|2021-12-20 14:42:40|2850.29|2850.29|2850.29|2850.29|2850.29|2850.29|2850.29|2850.29|0
1640011370000|2021-12-20 14:42:50|2850.6|2850.6|2852.11|2852.11|2852.11|2852.11|2850.6|2850.6|0
1640011380000|2021-12-20 14:43:00|2852.08|2852.08|2851.43|2851.43|2852.1|2852.1|2851.43|2851.43|0
1640011390000|2021-12-20 14:43:10|2851.32|2851.32|2851.32|2851.32|2851.32|2851.32|2851.32|2851.32|0
1640011400000|2021-12-20 14:43:20|2851.37|2851.37|2851.37|2851.37|2851.37|2851.37|2851.37|2851.37|0
1640011410000|2021-12-20 14:43:30|2851.49|2851.49|2851.79|2851.79|2851.79|2851.79|2851.49|2851.49|0
1640011420000|2021-12-20 14:43:40|2851.86|2851.86|2852.65|2852.65|2852.65|2852.65|2851.86|2851.86|0
1640011430000|2021-12-20 14:43:50|2852.87|2852.87|2853.19|2853.19|2853.19|2853.19|2852.87|2852.87|0
1640011440000|2021-12-20 14:44:00|2853.08|2853.08|2853.01|2853.01|2853.08|2853.08|2853.01|2853.01|0
1640011450000|2021-12-20 14:44:10|2853.26|2853.26|2852.27|2852.27|2853.26|2853.26|2852.27|2852.27|0
1640011460000|2021-12-20 14:44:20|2852.12|2852.12|2851.83|2851.83|2852.12|2852.12|2851.83|2851.83|0
1640011470000|2021-12-20 14:44:30|2851.99|2851.99|2852.26|2852.26|2852.26|2852.26|2851.99|2851.99|0
1640011480000|2021-12-20 14:44:40|2852.33|2852.33|2852.33|2852.33|2852.33|2852.33|2852.33|2852.33|0
1640011490000|2021-12-20 14:44:50|2852.54|2852.54|2852.49|2852.49|2852.54|2852.54|2852.49|2852.49|0
1640011500000|2021-12-20 14:45:00|2852.6|2852.6|2852.29|2852.29|2852.74|2852.74|2852.14|2852.14|0
1640011510000|2021-12-20 14:45:10|2852.22|2852.22|2851.92|2851.92|2852.22|2852.22|2851.89|2851.89|0
1640011520000|2021-12-20 14:45:20|2851.85|2851.85|2851.85|2851.85|2851.85|2851.85|2851.85|2851.85|0
1640011530000|2021-12-20 14:45:30|2851.69|2851.69|2851.69|2851.69|2851.69|2851.69|2851.69|2851.69|0
1640011560000|2021-12-20 14:46:00|2851.8|2851.8|2852.28|2852.28|2852.28|2852.28|2851.8|2851.8|0
1640011570000|2021-12-20 14:46:10|2852.17|2852.17|2852.17|2852.17|2852.17|2852.17|2852.17|2852.17|0
1640011580000|2021-12-20 14:46:20|2852.04|2852.04|2851.83|2851.83|2852.04|2852.04|2851.72|2851.72|0
1640011590000|2021-12-20 14:46:30|2852.15|2852.15|2852.31|2852.31|2852.31|2852.31|2852.15|2852.15|0
1640011600000|2021-12-20 14:46:40|2851.94|2851.94|2851.94|2851.94|2851.94|2851.94|2851.94|2851.94|0
1640011610000|2021-12-20 14:46:50|2851.81|2851.81|2851.93|2851.93|2851.93|2851.93|2851.81|2851.81|0
1640011620000|2021-12-20 14:47:00|2851.77|2851.77|2851.77|2851.77|2851.77|2851.77|2851.77|2851.77|0
1640011630000|2021-12-20 14:47:10|2851.46|2851.46|2851.18|2851.18|2851.46|2851.46|2851.18|2851.18|0
1640011640000|2021-12-20 14:47:20|2851.11|2851.11|2850.18|2850.18|2851.11|2851.11|2850.18|2850.18|0
1640011650000|2021-12-20 14:47:30|2849.71|2849.71|2849.71|2849.71|2849.71|2849.71|2849.71|2849.71|0
1640011670000|2021-12-20 14:47:50|2850.04|2850.04|2850.04|2850.04|2850.04|2850.04|2850.04|2850.04|0
1640011680000|2021-12-20 14:48:00|2850.16|2850.16|2849.92|2849.92|2850.16|2850.16|2849.92|2849.92|0
1640011690000|2021-12-20 14:48:10|2849.84|2849.84|2849.84|2849.84|2849.84|2849.84|2849.84|2849.84|0
1640011700000|2021-12-20 14:48:20|2850.22|2850.22|2850.22|2850.22|2850.22|2850.22|2850.22|2850.22|0
1640011710000|2021-12-20 14:48:30|2850|2850|2849.79|2849.79|2850|2850|2849.6|2849.6|0
1640011720000|2021-12-20 14:48:40|2849.83|2849.83|2850.62|2850.62|2850.62|2850.62|2849.83|2849.83|0
1640011730000|2021-12-20 14:48:50|2850.75|2850.75|2851.54|2851.54|2851.54|2851.54|2850.62|2850.62|0
1640011740000|2021-12-20 14:49:00|2851.42|2851.42|2851.49|2851.49|2851.49|2851.49|2851.42|2851.42|0
1640011750000|2021-12-20 14:49:10|2851.82|2851.82|2851.82|2851.82|2851.82|2851.82|2851.82|2851.82|0
1640011760000|2021-12-20 14:49:20|2851.98|2851.98|2851.35|2851.35|2851.98|2851.98|2851.35|2851.35|0
1640011770000|2021-12-20 14:49:30|2851.96|2851.96|2851.56|2851.56|2852.02|2852.02|2851.56|2851.56|0
1640011780000|2021-12-20 14:49:40|2851.4|2851.4|2850.99|2850.99|2851.4|2851.4|2850.99|2850.99|0
1640011790000|2021-12-20 14:49:50|2850.57|2850.57|2850.57|2850.57|2850.57|2850.57|2850.57|2850.57|0
1640011800000|2021-12-20 14:50:00|2850.45|2850.45|2849.95|2849.95|2850.45|2850.45|2849.95|2849.95|0
1640011810000|2021-12-20 14:50:10|2849.99|2849.99|2850.03|2850.03|2850.03|2850.03|2849.99|2849.99|0
1640011820000|2021-12-20 14:50:20|2850.19|2850.19|2850.72|2850.72|2850.72|2850.72|2850.19|2850.19|0
1640011830000|2021-12-20 14:50:30|2850.78|2850.78|2850.78|2850.78|2850.78|2850.78|2850.78|2850.78|0
1640011840000|2021-12-20 14:50:40|2850.62|2850.62|2850.62|2850.62|2850.62|2850.62|2850.62|2850.62|0
1640011850000|2021-12-20 14:50:50|2850.78|2850.78|2850.78|2850.78|2850.78|2850.78|2850.78|2850.78|0
1640011860000|2021-12-20 14:51:00|2850.93|2850.93|2851.05|2851.05|2851.05|2851.05|2850.93|2850.93|0
1640011880000|2021-12-20 14:51:20|2851.52|2851.52|2851.63|2851.63|2851.63|2851.63|2851.52|2851.52|0
1640011900000|2021-12-20 14:51:40|2851.56|2851.56|2851.43|2851.43|2851.56|2851.56|2851.43|2851.43|0
1640011910000|2021-12-20 14:51:50|2851.6|2851.6|2850.66|2850.66|2851.76|2851.76|2850.66|2850.66|0
1640011920000|2021-12-20 14:52:00|2850.55|2850.55|2850.13|2850.13|2850.55|2850.55|2850.13|2850.13|0
1640011930000|2021-12-20 14:52:10|2850.09|2850.09|2850.09|2850.09|2850.09|2850.09|2850.09|2850.09|0
1640011940000|2021-12-20 14:52:20|2850.03|2850.03|2850.19|2850.19|2850.19|2850.19|2850.03|2850.03|0
1640011950000|2021-12-20 14:52:30|2850.12|2850.12|2849.96|2849.96|2850.12|2850.12|2849.96|2849.96|0
1640011970000|2021-12-20 14:52:50|2850.1|2850.1|2850.1|2850.1|2850.1|2850.1|2850.1|2850.1|0
1640011980000|2021-12-20 14:53:00|2849.79|2849.79|2849.79|2849.79|2849.79|2849.79|2849.79|2849.79|0
1640011990000|2021-12-20 14:53:10|2850.05|2850.05|2850.05|2850.05|2850.05|2850.05|2850.05|2850.05|0
1640012000000|2021-12-20 14:53:20|2850.27|2850.27|2850.44|2850.44|2850.44|2850.44|2850.27|2850.27|0
1640012010000|2021-12-20 14:53:30|2850.52|2850.52|2850.93|2850.93|2850.93|2850.93|2850.52|2850.52|0
1640012020000|2021-12-20 14:53:40|2851.06|2851.06|2851.06|2851.06|2851.06|2851.06|2851.06|2851.06|0
1640012030000|2021-12-20 14:53:50|2851.18|2851.18|2851.18|2851.18|2851.18|2851.18|2851.18|2851.18|0
1640012040000|2021-12-20 14:54:00|2850.87|2850.87|2850.63|2850.63|2850.87|2850.87|2850.55|2850.55|0
1640012050000|2021-12-20 14:54:10|2850.79|2850.79|2851.1|2851.1|2851.1|2851.1|2850.79|2850.79|0
1640012060000|2021-12-20 14:54:20|2851.17|2851.17|2851.17|2851.17|2851.17|2851.17|2851.17|2851.17|0
1640012070000|2021-12-20 14:54:30|2851.01|2851.01|2851.01|2851.01|2851.01|2851.01|2851.01|2851.01|0
1640012090000|2021-12-20 14:54:50|2851.14|2851.14|2851.65|2851.65|2852.05|2852.05|2851.14|2851.14|0
1640012100000|2021-12-20 14:55:00|2851.99|2851.99|2851.99|2851.99|2851.99|2851.99|2851.99|2851.99|0
1640012110000|2021-12-20 14:55:10|2852.1|2852.1|2853.18|2853.18|2853.18|2853.18|2852.1|2852.1|0
1640012120000|2021-12-20 14:55:20|2853.46|2853.46|2854.95|2854.95|2854.95|2854.95|2853.46|2853.46|0
1640012130000|2021-12-20 14:55:30|2855.15|2855.15|2855.98|2855.98|2855.98|2855.98|2855.15|2855.15|0
1640012140000|2021-12-20 14:55:40|2856.08|2856.08|2856.29|2856.29|2856.45|2856.45|2855.91|2855.91|0
1640012150000|2021-12-20 14:55:50|2856.53|2856.53|2857.19|2857.19|2857.19|2857.19|2856.53|2856.53|0
1640012160000|2021-12-20 14:56:00|2857.32|2857.32|2858.26|2858.26|2858.26|2858.26|2857.32|2857.32|0
1640012170000|2021-12-20 14:56:10|2858.42|2858.42|2858.7|2858.7|2858.82|2858.82|2858.42|2858.42|0
1640012180000|2021-12-20 14:56:20|2858.86|2858.86|2858.86|2858.86|2858.86|2858.86|2858.86|2858.86|0
1640012190000|2021-12-20 14:56:30|2858.92|2858.92|2859.14|2859.14|2859.14|2859.14|2858.82|2858.82|0
1640012200000|2021-12-20 14:56:40|2858.96|2858.96|2858.96|2858.96|2858.96|2858.96|2858.96|2858.96|0
1640012210000|2021-12-20 14:56:50|2859.08|2859.08|2859.39|2859.39|2859.39|2859.39|2859.08|2859.08|0
1640012220000|2021-12-20 14:57:00|2859.65|2859.65|2860.44|2860.44|2860.44|2860.44|2859.65|2859.65|0
1640012230000|2021-12-20 14:57:10|2860.5|2860.5|2861.71|2861.71|2861.71|2861.71|2860.5|2860.5|0
1640012240000|2021-12-20 14:57:20|2861.87|2861.87|2862.14|2862.14|2862.14|2862.14|2861.87|2861.87|0
1640012250000|2021-12-20 14:57:30|2862.39|2862.39|2862.39|2862.39|2862.39|2862.39|2862.39|2862.39|0
1640012260000|2021-12-20 14:57:40|2862.42|2862.42|2861.75|2861.75|2862.42|2862.42|2861.68|2861.68|0
1640012270000|2021-12-20 14:57:50|2861.69|2861.69|2861.48|2861.48|2861.69|2861.69|2861.48|2861.48|0
1640012280000|2021-12-20 14:58:00|2861.05|2861.05|2860.45|2860.45|2861.05|2861.05|2860.37|2860.37|0
1640012290000|2021-12-20 14:58:10|2860.42|2860.42|2860.24|2860.24|2860.42|2860.42|2860.24|2860.24|0
1640012300000|2021-12-20 14:58:20|2860.08|2860.08|2859.76|2859.76|2860.08|2860.08|2859.76|2859.76|0
1640012310000|2021-12-20 14:58:30|2860.24|2860.24|2860.24|2860.24|2860.24|2860.24|2860.24|2860.24|0
1640012340000|2021-12-20 14:59:00|2860.12|2860.12|2860.11|2860.11|2860.12|2860.12|2860.04|2860.04|0
1640012350000|2021-12-20 14:59:10|2860.04|2860.04|2859.96|2859.96|2860.09|2860.09|2859.96|2859.96|0
1640012360000|2021-12-20 14:59:20|2860.28|2860.28|2861.1|2861.1|2861.1|2861.1|2860.28|2860.28|0
1640012370000|2021-12-20 14:59:30|2860.96|2860.96|2860.96|2860.96|2860.96|2860.96|2860.96|2860.96|0
1640012380000|2021-12-20 14:59:40|2860.65|2860.65|2860.35|2860.35|2860.66|2860.66|2860.19|2860.19|0
1640012420000|2021-12-20 15:00:20|2860.28|2860.28|2860.28|2860.28|2860.28|2860.28|2860.28|2860.28|0
1640012430000|2021-12-20 15:00:30|2860.59|2860.59|2861.08|2861.08|2861.08|2861.08|2860.59|2860.59|0
1640012440000|2021-12-20 15:00:40|2861.14|2861.14|2861.14|2861.14|2861.14|2861.14|2861.14|2861.14|0
1640012450000|2021-12-20 15:00:50|2861.26|2861.26|2861.53|2861.53|2861.53|2861.53|2861.26|2861.26|0
1640012460000|2021-12-20 15:01:00|2861.58|2861.58|2861.71|2861.71|2861.71|2861.71|2861.58|2861.58|0
1640012470000|2021-12-20 15:01:10|2861.87|2861.87|2861.49|2861.49|2861.87|2861.87|2861.42|2861.42|0
1640012480000|2021-12-20 15:01:20|2861.62|2861.62|2861.49|2861.49|2861.62|2861.62|2861.49|2861.49|0
1640012490000|2021-12-20 15:01:30|2861.36|2861.36|2861.36|2861.36|2861.36|2861.36|2861.36|2861.36|0
1640012500000|2021-12-20 15:01:40|2861.23|2861.23|2861.42|2861.42|2861.42|2861.42|2861.23|2861.23|0
1640012510000|2021-12-20 15:01:50|2861.55|2861.55|2861.69|2861.69|2861.69|2861.69|2861.55|2861.55|0
1640012520000|2021-12-20 15:02:00|2861.45|2861.45|2861.48|2861.48|2861.48|2861.48|2861.37|2861.37|0
1640012530000|2021-12-20 15:02:10|2861.61|2861.61|2862.37|2862.37|2862.37|2862.37|2861.61|2861.61|0
1640012540000|2021-12-20 15:02:20|2862.53|2862.53|2864.06|2864.06|2864.06|2864.06|2862.53|2862.53|0
1640012550000|2021-12-20 15:02:30|2864.22|2864.22|2864.54|2864.54|2864.54|2864.54|2864.22|2864.22|0
1640012560000|2021-12-20 15:02:40|2864.6|2864.6|2865.68|2865.68|2865.68|2865.68|2864.6|2864.6|0
1640012570000|2021-12-20 15:02:50|2866.04|2866.04|2866.27|2866.27|2866.27|2866.27|2865.91|2865.91|0
1640012580000|2021-12-20 15:03:00|2866.19|2866.19|2865.95|2865.95|2866.19|2866.19|2865.81|2865.81|0
1640012590000|2021-12-20 15:03:10|2865.64|2865.64|2865.84|2865.84|2865.95|2865.95|2865.64|2865.64|0
1640012600000|2021-12-20 15:03:20|2865.6|2865.6|2865.46|2865.46|2865.6|2865.6|2865.46|2865.46|0
1640012610000|2021-12-20 15:03:30|2865.43|2865.43|2865.39|2865.39|2865.43|2865.43|2865.39|2865.39|0
1640012620000|2021-12-20 15:03:40|2865.23|2865.23|2865.84|2865.84|2865.84|2865.84|2865.23|2865.23|0
1640012630000|2021-12-20 15:03:50|2866.09|2866.09|2866.53|2866.53|2866.53|2866.53|2866.09|2866.09|0
1640012640000|2021-12-20 15:04:00|2866.61|2866.61|2866.61|2866.61|2866.61|2866.61|2866.61|2866.61|0
1640012660000|2021-12-20 15:04:20|2866.55|2866.55|2866.84|2866.84|2866.84|2866.84|2866.55|2866.55|0
1640012670000|2021-12-20 15:04:30|2866.68|2866.68|2867|2867|2867|2867|2866.68|2866.68|0
1640012680000|2021-12-20 15:04:40|2867.05|2867.05|2867.29|2867.29|2867.29|2867.29|2867.05|2867.05|0
1640012690000|2021-12-20 15:04:50|2867.13|2867.13|2867.07|2867.07|2867.13|2867.13|2867.07|2867.07|0
1640012700000|2021-12-20 15:05:00|2866.91|2866.91|2866.91|2866.91|2866.91|2866.91|2866.91|2866.91|0
1640012710000|2021-12-20 15:05:10|2866.76|2866.76|2866.76|2866.76|2866.76|2866.76|2866.76|2866.76|0
1640012720000|2021-12-20 15:05:20|2866.6|2866.6|2866.44|2866.44|2866.6|2866.6|2866.44|2866.44|0
1640012730000|2021-12-20 15:05:30|2866.6|2866.6|2866.6|2866.6|2866.6|2866.6|2866.6|2866.6|0
1640012750000|2021-12-20 15:05:50|2866.66|2866.66|2867.13|2867.13|2867.13|2867.13|2866.66|2866.66|0
1640012760000|2021-12-20 15:06:00|2867.19|2867.19|2868.13|2868.13|2868.13|2868.13|2867.19|2867.19|0
1640012780000|2021-12-20 15:06:20|2868.06|2868.06|2868.06|2868.06|2868.06|2868.06|2868.06|2868.06|0
1640012800000|2021-12-20 15:06:40|2868.02|2868.02|2867.51|2867.51|2868.02|2868.02|2867.51|2867.51|0
1640012820000|2021-12-20 15:07:00|2867.45|2867.45|2867.45|2867.45|2867.45|2867.45|2867.14|2867.14|0
1640012830000|2021-12-20 15:07:10|2867.21|2867.21|2866.92|2866.92|2867.21|2867.21|2866.92|2866.92|0
1640012850000|2021-12-20 15:07:30|2866.7|2866.7|2866.44|2866.44|2866.7|2866.7|2866.44|2866.44|0
1640012860000|2021-12-20 15:07:40|2866.28|2866.28|2865.85|2865.85|2866.28|2866.28|2865.85|2865.85|0
1640012870000|2021-12-20 15:07:50|2865.72|2865.72|2864.58|2864.58|2865.72|2865.72|2864.58|2864.58|0
1640012880000|2021-12-20 15:08:00|2864.51|2864.51|2864.32|2864.32|2864.51|2864.51|2864.32|2864.32|0
1640012890000|2021-12-20 15:08:10|2864.39|2864.39|2864.45|2864.45|2864.45|2864.45|2864.39|2864.39|0
1640012900000|2021-12-20 15:08:20|2864.23|2864.23|2863.82|2863.82|2864.34|2864.34|2863.82|2863.82|0
1640012920000|2021-12-20 15:08:40|2864.22|2864.22|2864.43|2864.43|2864.51|2864.51|2864.09|2864.09|0
1640012930000|2021-12-20 15:08:50|2864.47|2864.47|2864.1|2864.1|2864.47|2864.47|2864.1|2864.1|0
1640012940000|2021-12-20 15:09:00|2863.99|2863.99|2863.63|2863.63|2863.99|2863.99|2863.63|2863.63|0
1640012950000|2021-12-20 15:09:10|2863.33|2863.33|2862.46|2862.46|2863.33|2863.33|2862.46|2862.46|0
1640012960000|2021-12-20 15:09:20|2862.4|2862.4|2862.4|2862.4|2862.4|2862.4|2862.4|2862.4|0
1640012970000|2021-12-20 15:09:30|2862.28|2862.28|2862.28|2862.28|2862.28|2862.28|2862.28|2862.28|0
1640012980000|2021-12-20 15:09:40|2862.15|2862.15|2862.62|2862.62|2862.62|2862.62|2862.15|2862.15|0
1640012990000|2021-12-20 15:09:50|2862.47|2862.47|2862.07|2862.07|2862.47|2862.47|2862.07|2862.07|0
1640013000000|2021-12-20 15:10:00|2861.96|2861.96|2861.96|2861.96|2861.96|2861.96|2861.96|2861.96|0
1640013010000|2021-12-20 15:10:10|2861.8|2861.8|2861.8|2861.8|2861.8|2861.8|2861.8|2861.8|0
1640013020000|2021-12-20 15:10:20|2861.76|2861.76|2861.88|2861.88|2861.92|2861.92|2861.76|2861.76|0
1640013030000|2021-12-20 15:10:30|2861.75|2861.75|2862.12|2862.12|2862.12|2862.12|2861.75|2861.75|0
1640013040000|2021-12-20 15:10:40|2862.01|2862.01|2862.05|2862.05|2862.05|2862.05|2862.01|2862.01|0
1640013060000|2021-12-20 15:11:00|2861.98|2861.98|2861.62|2861.62|2862.09|2862.09|2861.62|2861.62|0
1640013070000|2021-12-20 15:11:10|2861.67|2861.67|2861.53|2861.53|2861.67|2861.67|2861.53|2861.53|0
1640013080000|2021-12-20 15:11:20|2861.27|2861.27|2861.27|2861.27|2861.27|2861.27|2861.27|2861.27|0
1640013090000|2021-12-20 15:11:30|2861.16|2861.16|2861.23|2861.23|2861.23|2861.23|2861.16|2861.16|0
1640013100000|2021-12-20 15:11:40|2861.19|2861.19|2861.47|2861.47|2861.47|2861.47|2861.19|2861.19|0
1640013110000|2021-12-20 15:11:50|2861.22|2861.22|2861.19|2861.19|2861.22|2861.22|2861.19|2861.19|0
1640013120000|2021-12-20 15:12:00|2861.5|2861.5|2861.31|2861.31|2861.5|2861.5|2861.31|2861.31|0
1640013130000|2021-12-20 15:12:10|2860.85|2860.85|2860.85|2860.85|2860.85|2860.85|2860.85|2860.85|0
1640013150000|2021-12-20 15:12:30|2860.69|2860.69|2859.24|2859.24|2860.69|2860.69|2859.24|2859.24|0
1640013160000|2021-12-20 15:12:40|2859.09|2859.09|2858.92|2858.92|2859.22|2859.22|2858.75|2858.75|0
1640013170000|2021-12-20 15:12:50|2858.85|2858.85|2858.43|2858.43|2858.85|2858.85|2858.43|2858.43|0
1640013180000|2021-12-20 15:13:00|2858.55|2858.55|2857.86|2857.86|2858.55|2858.55|2857.86|2857.86|0
1640013190000|2021-12-20 15:13:10|2857.9|2857.9|2857.9|2857.9|2857.9|2857.9|2857.9|2857.9|0
1640013220000|2021-12-20 15:13:40|2857.74|2857.74|2857.41|2857.41|2857.74|2857.74|2857.41|2857.41|0
1640013230000|2021-12-20 15:13:50|2857.45|2857.45|2857.77|2857.77|2857.77|2857.77|2857.45|2857.45|0
1640013240000|2021-12-20 15:14:00|2857.64|2857.64|2857.57|2857.57|2857.64|2857.64|2857.57|2857.57|0
1640013250000|2021-12-20 15:14:10|2857.5|2857.5|2857.3|2857.3|2857.5|2857.5|2857.04|2857.04|0
1640013260000|2021-12-20 15:14:20|2857.23|2857.23|2856.91|2856.91|2857.23|2857.23|2856.91|2856.91|0
1640013270000|2021-12-20 15:14:30|2856.79|2856.79|2857.03|2857.03|2857.03|2857.03|2856.79|2856.79|0
1640013280000|2021-12-20 15:14:40|2856.96|2856.96|2856.96|2856.96|2856.96|2856.96|2856.96|2856.96|0
1640013290000|2021-12-20 15:14:50|2856.8|2856.8|2856.8|2856.8|2856.8|2856.8|2856.8|2856.8|0
1640013300000|2021-12-20 15:15:00|2856.87|2856.87|2857.08|2857.08|2857.08|2857.08|2856.87|2856.87|0
1640013320000|2021-12-20 15:15:20|2856.97|2856.97|2856.85|2856.85|2856.97|2856.97|2856.85|2856.85|0
1640013330000|2021-12-20 15:15:30|2856.97|2856.97|2856.97|2856.97|2856.97|2856.97|2856.97|2856.97|0
1640013340000|2021-12-20 15:15:40|2857.08|2857.08|2857.2|2857.2|2857.2|2857.2|2857.08|2857.08|0
1640013360000|2021-12-20 15:16:00|2857.31|2857.31|2858.01|2858.01|2858.01|2858.01|2857.31|2857.31|0
1640013370000|2021-12-20 15:16:10|2858.29|2858.29|2858.56|2858.56|2858.56|2858.56|2858.29|2858.29|0
1640013380000|2021-12-20 15:16:20|2858.28|2858.28|2857.9|2857.9|2858.28|2858.28|2857.9|2857.9|0
1640013390000|2021-12-20 15:16:30|2857.98|2857.98|2858.68|2858.68|2858.68|2858.68|2857.98|2857.98|0
1640013400000|2021-12-20 15:16:40|2858.82|2858.82|2858.87|2858.87|2858.87|2858.87|2858.82|2858.82|0
1640013410000|2021-12-20 15:16:50|2858.93|2858.93|2858.93|2858.93|2858.93|2858.93|2858.93|2858.93|0
1640013420000|2021-12-20 15:17:00|2859.09|2859.09|2860.06|2860.06|2860.06|2860.06|2859.09|2859.09|0
1640013430000|2021-12-20 15:17:10|2860.13|2860.13|2860.51|2860.51|2860.64|2860.64|2860.13|2860.13|0
1640013440000|2021-12-20 15:17:20|2860.66|2860.66|2861.18|2861.18|2861.18|2861.18|2860.66|2860.66|0
1640013460000|2021-12-20 15:17:40|2861.34|2861.34|2862.35|2862.35|2862.35|2862.35|2861.34|2861.34|0
1640013470000|2021-12-20 15:17:50|2862.47|2862.47|2862.53|2862.53|2862.53|2862.53|2862.47|2862.47|0
1640013480000|2021-12-20 15:18:00|2862.6|2862.6|2862.69|2862.69|2862.69|2862.69|2862.56|2862.56|0
1640013490000|2021-12-20 15:18:10|2863.22|2863.22|2862.9|2862.9|2863.22|2863.22|2862.9|2862.9|0
1640013500000|2021-12-20 15:18:20|2862.77|2862.77|2862.58|2862.58|2862.9|2862.9|2862.58|2862.58|0
1640013510000|2021-12-20 15:18:30|2862.44|2862.44|2862.37|2862.37|2862.44|2862.44|2862.37|2862.37|0
1640013520000|2021-12-20 15:18:40|2862.26|2862.26|2862.01|2862.01|2862.26|2862.26|2862.01|2862.01|0
1640013530000|2021-12-20 15:18:50|2862.12|2862.12|2862.01|2862.01|2862.12|2862.12|2862.01|2862.01|0
1640013540000|2021-12-20 15:19:00|2861.95|2861.95|2861.89|2861.89|2862.03|2862.03|2861.89|2861.89|0
1640013550000|2021-12-20 15:19:10|2861.75|2861.75|2861.2|2861.2|2861.75|2861.75|2861.2|2861.2|0
1640013560000|2021-12-20 15:19:20|2860.89|2860.89|2861.04|2861.04|2861.04|2861.04|2860.73|2860.73|0
1640013580000|2021-12-20 15:19:40|2860.89|2860.89|2860.89|2860.89|2860.89|2860.89|2860.89|2860.89|0
1640013600000|2021-12-20 15:20:00|2860.66|2860.66|2861.09|2861.09|2861.26|2861.26|2860.66|2860.66|0
1640013610000|2021-12-20 15:20:10|2860.94|2860.94|2861.4|2861.4|2861.4|2861.4|2860.94|2860.94|0
1640013630000|2021-12-20 15:20:30|2861.27|2861.27|2861.58|2861.58|2861.58|2861.58|2861.27|2861.27|0
1640013640000|2021-12-20 15:20:40|2861.45|2861.45|2860.65|2860.65|2861.45|2861.45|2860.65|2860.65|0
1640013650000|2021-12-20 15:20:50|2860.34|2860.34|2860.44|2860.44|2860.44|2860.44|2860.17|2860.17|0
1640013660000|2021-12-20 15:21:00|2860.28|2860.28|2860.24|2860.24|2860.35|2860.35|2860.24|2860.24|0
1640013670000|2021-12-20 15:21:10|2860.17|2860.17|2860.74|2860.74|2860.74|2860.74|2860.17|2860.17|0
1640013680000|2021-12-20 15:21:20|2860.63|2860.63|2860.63|2860.63|2860.63|2860.63|2860.63|2860.63|0
1640013700000|2021-12-20 15:21:40|2860.82|2860.82|2860.47|2860.47|2860.82|2860.82|2860.47|2860.47|0
1640013710000|2021-12-20 15:21:50|2860.76|2860.76|2859.93|2859.93|2860.76|2860.76|2859.93|2859.93|0
1640013720000|2021-12-20 15:22:00|2860.01|2860.01|2860.01|2860.01|2860.01|2860.01|2860.01|2860.01|0
1640013730000|2021-12-20 15:22:10|2860.12|2860.12|2860.12|2860.12|2860.12|2860.12|2860.12|2860.12|0
1640013740000|2021-12-20 15:22:20|2860.23|2860.23|2860.23|2860.23|2860.23|2860.23|2860.23|2860.23|0
1640013750000|2021-12-20 15:22:30|2860.29|2860.29|2860.02|2860.02|2860.29|2860.29|2860.02|2860.02|0
1640013760000|2021-12-20 15:22:40|2859.95|2859.95|2859.95|2859.95|2859.95|2859.95|2859.95|2859.95|0
1640013770000|2021-12-20 15:22:50|2859.83|2859.83|2859.83|2859.83|2859.83|2859.83|2859.83|2859.83|0
1640013780000|2021-12-20 15:23:00|2859.66|2859.66|2859.66|2859.66|2859.66|2859.66|2859.66|2859.66|0
1640013790000|2021-12-20 15:23:10|2859.54|2859.54|2859.54|2859.54|2859.54|2859.54|2859.54|2859.54|0
1640013810000|2021-12-20 15:23:30|2859.7|2859.7|2859.54|2859.54|2859.7|2859.7|2859.54|2859.54|0
1640013820000|2021-12-20 15:23:40|2859.38|2859.38|2859.27|2859.27|2859.53|2859.53|2859.27|2859.27|0
1640013840000|2021-12-20 15:24:00|2858.99|2858.99|2858.98|2858.98|2859.11|2859.11|2858.98|2858.98|0
1640013850000|2021-12-20 15:24:10|2858.87|2858.87|2858.88|2858.88|2858.88|2858.88|2858.73|2858.73|0
1640013860000|2021-12-20 15:24:20|2858.73|2858.73|2858.73|2858.73|2858.73|2858.73|2858.73|2858.73|0
1640013870000|2021-12-20 15:24:30|2858.63|2858.63|2858.34|2858.34|2858.63|2858.63|2858.34|2858.34|0
1640013880000|2021-12-20 15:24:40|2858.21|2858.21|2858.21|2858.21|2858.21|2858.21|2858.21|2858.21|0
1640013890000|2021-12-20 15:24:50|2857.95|2857.95|2858.52|2858.52|2858.63|2858.63|2857.95|2857.95|0
1640013900000|2021-12-20 15:25:00|2858.58|2858.58|2858.73|2858.73|2858.73|2858.73|2858.58|2858.58|0
1640013910000|2021-12-20 15:25:10|2858.69|2858.69|2857.88|2857.88|2858.69|2858.69|2857.88|2857.88|0
1640013920000|2021-12-20 15:25:20|2857.76|2857.76|2857.92|2857.92|2858.03|2858.03|2857.76|2857.76|0
1640013930000|2021-12-20 15:25:30|2857.8|2857.8|2857.73|2857.73|2857.8|2857.8|2857.73|2857.73|0
1640013940000|2021-12-20 15:25:40|2857.84|2857.84|2857.77|2857.77|2857.84|2857.84|2857.62|2857.62|0
1640013960000|2021-12-20 15:26:00|2857.61|2857.61|2857.44|2857.44|2857.69|2857.69|2857.44|2857.44|0
1640013970000|2021-12-20 15:26:10|2857.28|2857.28|2857.21|2857.21|2857.28|2857.28|2857.21|2857.21|0
1640013980000|2021-12-20 15:26:20|2857.32|2857.32|2857.04|2857.04|2857.32|2857.32|2857.04|2857.04|0
1640013990000|2021-12-20 15:26:30|2856.78|2856.78|2856.78|2856.78|2856.78|2856.78|2856.78|2856.78|0
1640014000000|2021-12-20 15:26:40|2856.62|2856.62|2857.19|2857.19|2857.19|2857.19|2856.62|2856.62|0
1640014010000|2021-12-20 15:26:50|2857.51|2857.51|2857.51|2857.51|2857.51|2857.51|2857.51|2857.51|0
1640014020000|2021-12-20 15:27:00|2857.66|2857.66|2857.66|2857.66|2857.66|2857.66|2857.66|2857.66|0
1640014030000|2021-12-20 15:27:10|2857.77|2857.77|2858.42|2858.42|2858.42|2858.42|2857.77|2857.77|0
1640014040000|2021-12-20 15:27:20|2858.56|2858.56|2859.65|2859.65|2859.65|2859.65|2858.56|2858.56|0
1640014050000|2021-12-20 15:27:30|2859.78|2859.78|2859.78|2859.78|2859.78|2859.78|2859.78|2859.78|0
1640014060000|2021-12-20 15:27:40|2859.62|2859.62|2859.15|2859.15|2859.62|2859.62|2859.15|2859.15|0
1640014070000|2021-12-20 15:27:50|2859.22|2859.22|2859.22|2859.22|2859.22|2859.22|2859.22|2859.22|0
1640014080000|2021-12-20 15:28:00|2859.37|2859.37|2859.53|2859.53|2859.53|2859.53|2859.37|2859.37|0
1640014100000|2021-12-20 15:28:20|2859.61|2859.61|2859.61|2859.61|2859.61|2859.61|2859.61|2859.61|0
1640014110000|2021-12-20 15:28:30|2859.64|2859.64|2859.72|2859.72|2859.72|2859.72|2859.64|2859.64|0
1640014120000|2021-12-20 15:28:40|2860.18|2860.18|2860.21|2860.21|2860.21|2860.21|2860.18|2860.18|0
1640014140000|2021-12-20 15:29:00|2860.1|2860.1|2858.91|2858.91|2860.1|2860.1|2858.84|2858.84|0
1640014150000|2021-12-20 15:29:10|2858.98|2858.98|2858.91|2858.91|2858.98|2858.98|2858.91|2858.91|0
1640014160000|2021-12-20 15:29:20|2858.78|2858.78|2858.92|2858.92|2858.98|2858.98|2858.71|2858.71|0
1640014170000|2021-12-20 15:29:30|2859.04|2859.04|2859.11|2859.11|2859.11|2859.11|2859.04|2859.04|0
1640014180000|2021-12-20 15:29:40|2859.27|2859.27|2859.11|2859.11|2859.27|2859.27|2859.11|2859.11|0
1640014240000|2021-12-20 15:30:40|2859.06|2859.06|2858.9|2858.9|2859.06|2859.06|2858.9|2858.9|0
1640014250000|2021-12-20 15:30:50|2858.86|2858.86|2858.86|2858.86|2858.86|2858.86|2858.86|2858.86|0
1640014260000|2021-12-20 15:31:00|2858.79|2858.79|2858.89|2858.89|2858.94|2858.94|2858.79|2858.79|0
1640014270000|2021-12-20 15:31:10|2858.73|2858.73|2857.09|2857.09|2858.73|2858.73|2857.09|2857.09|0
1640014280000|2021-12-20 15:31:20|2856.97|2856.97|2856.8|2856.8|2856.97|2856.97|2856.69|2856.69|0
1640014290000|2021-12-20 15:31:30|2857.28|2857.28|2857.34|2857.34|2857.34|2857.34|2857.28|2857.28|0
1640014310000|2021-12-20 15:31:50|2857.47|2857.47|2857.47|2857.47|2857.47|2857.47|2857.47|2857.47|0
1640014320000|2021-12-20 15:32:00|2857.31|2857.31|2857.08|2857.08|2857.31|2857.31|2857.08|2857.08|0
1640014340000|2021-12-20 15:32:20|2856.92|2856.92|2856.98|2856.98|2856.98|2856.98|2856.92|2856.92|0
1640014360000|2021-12-20 15:32:40|2856.82|2856.82|2856.82|2856.82|2856.93|2856.93|2856.82|2856.82|0
1640014370000|2021-12-20 15:32:50|2856.71|2856.71|2856.71|2856.71|2856.71|2856.71|2856.71|2856.71|0
1640014380000|2021-12-20 15:33:00|2856.82|2856.82|2856.95|2856.95|2856.95|2856.95|2856.82|2856.82|0
1640014390000|2021-12-20 15:33:10|2857.06|2857.06|2857.06|2857.06|2857.06|2857.06|2857.06|2857.06|0
1640014400000|2021-12-20 15:33:20|2857.22|2857.22|2857.64|2857.64|2857.64|2857.64|2857.22|2857.22|0
1640014410000|2021-12-20 15:33:30|2857.49|2857.49|2857.64|2857.64|2857.64|2857.64|2857.49|2857.49|0
1640014420000|2021-12-20 15:33:40|2857.67|2857.67|2859.44|2859.44|2859.44|2859.44|2857.67|2857.67|0
1640014430000|2021-12-20 15:33:50|2859.51|2859.51|2859.44|2859.44|2859.51|2859.51|2859.44|2859.44|0
1640014440000|2021-12-20 15:34:00|2859.67|2859.67|2859.67|2859.67|2859.67|2859.67|2859.67|2859.67|0
1640014450000|2021-12-20 15:34:10|2859.55|2859.55|2859.55|2859.55|2859.55|2859.55|2859.55|2859.55|0
1640014460000|2021-12-20 15:34:20|2859.7|2859.7|2859.94|2859.94|2859.94|2859.94|2859.7|2859.7|0
1640014480000|2021-12-20 15:34:40|2860.05|2860.05|2860|2860|2860.05|2860.05|2859.94|2859.94|0
1640014490000|2021-12-20 15:34:50|2859.87|2859.87|2859.87|2859.87|2859.87|2859.87|2859.87|2859.87|0
1640014500000|2021-12-20 15:35:00|2859.81|2859.81|2859.81|2859.81|2859.81|2859.81|2859.81|2859.81|0
1640014510000|2021-12-20 15:35:10|2860.16|2860.16|2860.22|2860.22|2860.48|2860.48|2860.16|2860.16|0
1640014520000|2021-12-20 15:35:20|2860.29|2860.29|2860.83|2860.83|2860.99|2860.99|2860.29|2860.29|0
1640014530000|2021-12-20 15:35:30|2860.95|2860.95|2861.11|2861.11|2861.11|2861.11|2860.95|2860.95|0
1640014540000|2021-12-20 15:35:40|2861|2861|2861|2861|2861|2861|2861|2861|0
1640014550000|2021-12-20 15:35:50|2860.88|2860.88|2860.88|2860.88|2860.88|2860.88|2860.88|2860.88|0
1640014560000|2021-12-20 15:36:00|2861.18|2861.18|2861.18|2861.18|2861.18|2861.18|2861.18|2861.18|0
1640014570000|2021-12-20 15:36:10|2861.24|2861.24|2860.95|2860.95|2861.24|2861.24|2860.95|2860.95|0
1640014580000|2021-12-20 15:36:20|2860.89|2860.89|2861.11|2861.11|2861.11|2861.11|2860.89|2860.89|0
1640014590000|2021-12-20 15:36:30|2861.17|2861.17|2861.55|2861.55|2861.55|2861.55|2861.17|2861.17|0
1640014600000|2021-12-20 15:36:40|2861.51|2861.51|2861.43|2861.43|2861.51|2861.51|2861.43|2861.43|0
1640014610000|2021-12-20 15:36:50|2861.51|2861.51|2861.46|2861.46|2861.51|2861.51|2861.46|2861.46|0
1640014620000|2021-12-20 15:37:00|2861.6|2861.6|2861.91|2861.91|2861.91|2861.91|2861.6|2861.6|0
1640014630000|2021-12-20 15:37:10|2861.75|2861.75|2861.75|2861.75|2861.75|2861.75|2861.75|2861.75|0
1640014640000|2021-12-20 15:37:20|2861.49|2861.49|2861.62|2861.62|2861.75|2861.75|2861.49|2861.49|0
1640014650000|2021-12-20 15:37:30|2861.56|2861.56|2861.56|2861.56|2861.56|2861.56|2861.56|2861.56|0
1640014660000|2021-12-20 15:37:40|2861.68|2861.68|2861.68|2861.68|2861.68|2861.68|2861.68|2861.68|0
1640014670000|2021-12-20 15:37:50|2861.38|2861.38|2861.38|2861.38|2861.38|2861.38|2861.38|2861.38|0
1640014690000|2021-12-20 15:38:10|2861.69|2861.69|2862.57|2862.57|2862.57|2862.57|2861.69|2861.69|0
1640014710000|2021-12-20 15:38:30|2862.85|2862.85|2862.84|2862.84|2862.85|2862.85|2862.64|2862.64|0
1640014720000|2021-12-20 15:38:40|2863.14|2863.14|2863.1|2863.1|2863.21|2863.21|2863.1|2863.1|0
1640014730000|2021-12-20 15:38:50|2862.99|2862.99|2862.99|2862.99|2862.99|2862.99|2862.95|2862.95|0
1640014740000|2021-12-20 15:39:00|2863.1|2863.1|2863.26|2863.26|2863.26|2863.26|2863.1|2863.1|0
1640014750000|2021-12-20 15:39:10|2863.37|2863.37|2863.37|2863.37|2863.37|2863.37|2863.37|2863.37|0
1640014760000|2021-12-20 15:39:20|2863.41|2863.41|2863.41|2863.41|2863.41|2863.41|2863.41|2863.41|0
1640014770000|2021-12-20 15:39:30|2863.57|2863.57|2863.64|2863.64|2863.71|2863.71|2863.57|2863.57|0
1640014780000|2021-12-20 15:39:40|2863.77|2863.77|2863.7|2863.7|2863.77|2863.77|2863.7|2863.7|0
1640014800000|2021-12-20 15:40:00|2863.67|2863.67|2863.61|2863.61|2863.67|2863.67|2863.61|2863.61|0
1640014810000|2021-12-20 15:40:10|2863.55|2863.55|2863.09|2863.09|2863.6|2863.6|2863.09|2863.09|0
1640014820000|2021-12-20 15:40:20|2862.97|2862.97|2863.09|2863.09|2863.09|2863.09|2862.97|2862.97|0
1640014830000|2021-12-20 15:40:30|2863.03|2863.03|2862.93|2862.93|2863.03|2863.03|2862.9|2862.9|0
1640014840000|2021-12-20 15:40:40|2863.06|2863.06|2863.47|2863.47|2863.47|2863.47|2863.06|2863.06|0
1640014850000|2021-12-20 15:40:50|2863.76|2863.76|2863.76|2863.76|2863.76|2863.76|2863.76|2863.76|0
1640014860000|2021-12-20 15:41:00|2863.68|2863.68|2863.02|2863.02|2863.68|2863.68|2863.02|2863.02|0
1640014870000|2021-12-20 15:41:10|2863.08|2863.08|2863.08|2863.08|2863.08|2863.08|2863.08|2863.08|0
1640014880000|2021-12-20 15:41:20|2863.15|2863.15|2863.15|2863.15|2863.15|2863.15|2863.15|2863.15|0
1640014890000|2021-12-20 15:41:30|2862.93|2862.93|2862.7|2862.7|2862.93|2862.93|2862.7|2862.7|0
1640014930000|2021-12-20 15:42:10|2862.58|2862.58|2861.6|2861.6|2862.65|2862.65|2861.6|2861.6|0
1640014940000|2021-12-20 15:42:20|2861.44|2861.44|2861.65|2861.65|2861.65|2861.65|2861.44|2861.44|0
1640014960000|2021-12-20 15:42:40|2861.5|2861.5|2861.64|2861.64|2861.64|2861.64|2861.5|2861.5|0
1640014980000|2021-12-20 15:43:00|2861.8|2861.8|2862.14|2862.14|2862.14|2862.14|2861.8|2861.8|0
1640015000000|2021-12-20 15:43:20|2862.07|2862.07|2862.07|2862.07|2862.07|2862.07|2862.07|2862.07|0
1640015010000|2021-12-20 15:43:30|2862.23|2862.23|2862.38|2862.38|2862.38|2862.38|2862.09|2862.09|0
1640015020000|2021-12-20 15:43:40|2862.45|2862.45|2862|2862|2862.45|2862.45|2862|2862|0
1640015040000|2021-12-20 15:44:00|2861.84|2861.84|2861.5|2861.5|2861.97|2861.97|2861.5|2861.5|0
1640015070000|2021-12-20 15:44:30|2861.64|2861.64|2861.64|2861.64|2861.64|2861.64|2861.64|2861.64|0
1640015100000|2021-12-20 15:45:00|2861.72|2861.72|2861.72|2861.72|2861.72|2861.72|2861.72|2861.72|0
1640015110000|2021-12-20 15:45:10|2861.65|2861.65|2861.65|2861.65|2861.65|2861.65|2861.65|2861.65|0
1640015120000|2021-12-20 15:45:20|2861.52|2861.52|2861.79|2861.79|2861.79|2861.79|2861.52|2861.52|0
1640015130000|2021-12-20 15:45:30|2861.92|2861.92|2861.92|2861.92|2861.92|2861.92|2861.92|2861.92|0
1640015140000|2021-12-20 15:45:40|2862.08|2862.08|2862.24|2862.24|2862.24|2862.24|2862.08|2862.08|0
1640015150000|2021-12-20 15:45:50|2862.31|2862.31|2862.31|2862.31|2862.31|2862.31|2862.31|2862.31|0
1640015180000|2021-12-20 15:46:20|2862.24|2862.24|2862.31|2862.31|2862.31|2862.31|2862.24|2862.24|0
1640015210000|2021-12-20 15:46:50|2862.2|2862.2|2862.2|2862.2|2862.2|2862.2|2862.2|2862.2|0
1640015220000|2021-12-20 15:47:00|2862.46|2862.46|2862.68|2862.68|2862.68|2862.68|2862.46|2862.46|0
1640015230000|2021-12-20 15:47:10|2862.9|2862.9|2862.47|2862.47|2862.97|2862.97|2862.47|2862.47|0
1640015240000|2021-12-20 15:47:20|2862.81|2862.81|2862.81|2862.81|2862.81|2862.81|2862.81|2862.81|0
1640015250000|2021-12-20 15:47:30|2863.13|2863.13|2863.18|2863.18|2863.18|2863.18|2863.13|2863.13|0
1640015260000|2021-12-20 15:47:40|2863.25|2863.25|2863.25|2863.25|2863.25|2863.25|2863.25|2863.25|0
1640015270000|2021-12-20 15:47:50|2863.19|2863.19|2863.19|2863.19|2863.19|2863.19|2863.19|2863.19|0
1640015280000|2021-12-20 15:48:00|2863.13|2863.13|2863|2863|2863.26|2863.26|2862.87|2862.87|0
1640015290000|2021-12-20 15:48:10|2862.61|2862.61|2862.48|2862.48|2862.61|2862.61|2862.48|2862.48|0
1640015300000|2021-12-20 15:48:20|2862.42|2862.42|2862.46|2862.46|2862.46|2862.46|2862.42|2862.42|0
1640015320000|2021-12-20 15:48:40|2862.42|2862.42|2862.35|2862.35|2862.42|2862.42|2862.35|2862.35|0
1640015330000|2021-12-20 15:48:50|2862.4|2862.4|2862.31|2862.31|2862.67|2862.67|2862.31|2862.31|0
1640015340000|2021-12-20 15:49:00|2862.43|2862.43|2862.49|2862.49|2862.49|2862.49|2862.43|2862.43|0
1640015360000|2021-12-20 15:49:20|2862.63|2862.63|2862.29|2862.29|2862.63|2862.63|2862.29|2862.29|0
1640015370000|2021-12-20 15:49:30|2862.45|2862.45|2862.15|2862.15|2862.45|2862.45|2862.15|2862.15|0
1640015380000|2021-12-20 15:49:40|2862.11|2862.11|2861.71|2861.71|2862.11|2862.11|2861.71|2861.71|0
1640015390000|2021-12-20 15:49:50|2861.83|2861.83|2861.83|2861.83|2861.83|2861.83|2861.83|2861.83|0
1640015400000|2021-12-20 15:50:00|2861.76|2861.76|2862.09|2862.09|2862.17|2862.17|2861.76|2861.76|0
1640015410000|2021-12-20 15:50:10|2862.13|2862.13|2862.28|2862.28|2862.41|2862.41|2862.13|2862.13|0
1640015420000|2021-12-20 15:50:20|2862.15|2862.15|2862.28|2862.28|2862.28|2862.28|2862.15|2862.15|0
1640015430000|2021-12-20 15:50:30|2862.17|2862.17|2862.38|2862.38|2862.42|2862.42|2862.17|2862.17|0
1640015440000|2021-12-20 15:50:40|2862.26|2862.26|2862.26|2862.26|2862.26|2862.26|2862.26|2862.26|0
1640015460000|2021-12-20 15:51:00|2862.2|2862.2|2862.28|2862.28|2862.28|2862.28|2862.2|2862.2|0
1640015480000|2021-12-20 15:51:20|2862.35|2862.35|2862.35|2862.35|2862.35|2862.35|2862.35|2862.35|0
1640015510000|2021-12-20 15:51:50|2862.42|2862.42|2862.42|2862.42|2862.42|2862.42|2862.42|2862.42|0
1640015520000|2021-12-20 15:52:00|2862.48|2862.48|2862.48|2862.48|2862.48|2862.48|2862.48|2862.48|0
1640015530000|2021-12-20 15:52:10|2862.54|2862.54|2862.47|2862.47|2862.54|2862.54|2862.47|2862.47|0
1640015540000|2021-12-20 15:52:20|2862.81|2862.81|2862.81|2862.81|2862.81|2862.81|2862.81|2862.81|0
1640015560000|2021-12-20 15:52:40|2862.94|2862.94|2864.16|2864.16|2864.16|2864.16|2862.94|2862.94|0
1640015570000|2021-12-20 15:52:50|2864.38|2864.38|2864.54|2864.54|2864.54|2864.54|2864.38|2864.38|0
1640015580000|2021-12-20 15:53:00|2864.4|2864.4|2864.4|2864.4|2864.4|2864.4|2864.4|2864.4|0
1640015590000|2021-12-20 15:53:10|2864.24|2864.24|2863.71|2863.71|2864.24|2864.24|2863.64|2863.64|0
1640015600000|2021-12-20 15:53:20|2863.75|2863.75|2863.79|2863.79|2863.79|2863.79|2863.75|2863.75|0
1640015610000|2021-12-20 15:53:30|2863.63|2863.63|2863.47|2863.47|2863.65|2863.65|2863.42|2863.42|0
1640015630000|2021-12-20 15:53:50|2863.35|2863.35|2862.97|2862.97|2863.35|2863.35|2862.9|2862.9|0
1640015640000|2021-12-20 15:54:00|2862.71|2862.71|2862.62|2862.62|2862.91|2862.91|2862.62|2862.62|0
1640015650000|2021-12-20 15:54:10|2862.68|2862.68|2862.52|2862.52|2862.68|2862.68|2862.52|2862.52|0
1640015670000|2021-12-20 15:54:30|2862.59|2862.59|2862.59|2862.59|2862.59|2862.59|2862.44|2862.44|0
1640015690000|2021-12-20 15:54:50|2862.46|2862.46|2862.61|2862.61|2862.61|2862.61|2862.46|2862.46|0
1640015710000|2021-12-20 15:55:10|2862.73|2862.73|2862.73|2862.73|2862.73|2862.73|2862.73|2862.73|0
1640015720000|2021-12-20 15:55:20|2862.78|2862.78|2862.78|2862.78|2862.78|2862.78|2862.78|2862.78|0
1640015750000|2021-12-20 15:55:50|2862.85|2862.85|2862.78|2862.78|2862.85|2862.85|2862.78|2862.78|0
1640015760000|2021-12-20 15:56:00|2862.85|2862.85|2863.22|2863.22|2863.25|2863.25|2862.85|2862.85|0
1640015780000|2021-12-20 15:56:20|2863.06|2863.06|2862.89|2862.89|2863.06|2863.06|2862.89|2862.89|0
1640015790000|2021-12-20 15:56:30|2862.96|2862.96|2862.81|2862.81|2862.96|2862.96|2862.81|2862.81|0
1640015800000|2021-12-20 15:56:40|2862.74|2862.74|2862.57|2862.57|2862.74|2862.74|2862.57|2862.57|0
1640015820000|2021-12-20 15:57:00|2862.64|2862.64|2862.64|2862.64|2862.64|2862.64|2862.64|2862.64|0
1640015830000|2021-12-20 15:57:10|2862.68|2862.68|2862.83|2862.83|2862.83|2862.83|2862.68|2862.68|0
1640015850000|2021-12-20 15:57:30|2862.58|2862.58|2862.41|2862.41|2862.58|2862.58|2862.41|2862.41|0
1640015860000|2021-12-20 15:57:40|2862.36|2862.36|2861.82|2861.82|2862.48|2862.48|2861.82|2861.82|0
1640015870000|2021-12-20 15:57:50|2861.89|2861.89|2861.89|2861.89|2861.89|2861.89|2861.89|2861.89|0
1640015890000|2021-12-20 15:58:10|2862.05|2862.05|2862.19|2862.19|2862.26|2862.26|2862.05|2862.05|0
1640015900000|2021-12-20 15:58:20|2862.25|2862.25|2862.25|2862.25|2862.25|2862.25|2862.25|2862.25|0
1640015910000|2021-12-20 15:58:30|2862.41|2862.41|2862.47|2862.47|2862.47|2862.47|2862.41|2862.41|0
1640015920000|2021-12-20 15:58:40|2862.44|2862.44|2862.6|2862.6|2862.6|2862.6|2862.34|2862.34|0
1640015930000|2021-12-20 15:58:50|2862.54|2862.54|2862.54|2862.54|2862.54|2862.54|2862.54|2862.54|0
1640015940000|2021-12-20 15:59:00|2862.39|2862.39|2861.92|2861.92|2862.39|2862.39|2861.92|2861.92|0
1640015950000|2021-12-20 15:59:10|2861.88|2861.88|2861.88|2861.88|2861.88|2861.88|2861.88|2861.88|0
1640015970000|2021-12-20 15:59:30|2861.95|2861.95|2862.14|2862.14|2862.21|2862.21|2861.95|2861.95|0
1640015980000|2021-12-20 15:59:40|2862.03|2862.03|2861.95|2861.95|2862.03|2862.03|2861.95|2861.95|0
1640015990000|2021-12-20 15:59:50|2862.01|2862.01|2862.01|2862.01|2862.01|2862.01|2862.01|2862.01|0
1640016000000|2021-12-20 16:00:00|2861.9|2861.9|2861.9|2861.9|2861.9|2861.9|2861.9|2861.9|0
1640016010000|2021-12-20 16:00:10|2861.84|2861.84|2861.77|2861.77|2861.84|2861.84|2861.77|2861.77|0
1640016020000|2021-12-20 16:00:20|2861.72|2861.72|2861.59|2861.59|2861.72|2861.72|2861.59|2861.59|0
1640016040000|2021-12-20 16:00:40|2861.52|2861.52|2861.19|2861.19|2861.52|2861.52|2861.19|2861.19|0
1640016070000|2021-12-20 16:01:10|2861.45|2861.45|2861.41|2861.41|2861.45|2861.45|2861.41|2861.41|0
1640016080000|2021-12-20 16:01:20|2861.29|2861.29|2861.31|2861.31|2861.37|2861.37|2861.29|2861.29|0
1640016090000|2021-12-20 16:01:30|2861.2|2861.2|2860.86|2860.86|2861.2|2861.2|2860.86|2860.86|0
1640016100000|2021-12-20 16:01:40|2860.7|2860.7|2859.83|2859.83|2860.7|2860.7|2859.83|2859.83|0
1640016120000|2021-12-20 16:02:00|2859.66|2859.66|2860.25|2860.25|2860.25|2860.25|2859.66|2859.66|0
1640016140000|2021-12-20 16:02:20|2860.19|2860.19|2860.19|2860.19|2860.19|2860.19|2860.19|2860.19|0
1640016160000|2021-12-20 16:02:40|2860.06|2860.06|2859.82|2859.82|2860.06|2860.06|2859.82|2859.82|0
1640016180000|2021-12-20 16:03:00|2859.89|2859.89|2859.89|2859.89|2859.89|2859.89|2859.89|2859.89|0
1640016190000|2021-12-20 16:03:10|2859.7|2859.7|2859.54|2859.54|2859.7|2859.7|2859.38|2859.38|0
1640016200000|2021-12-20 16:03:20|2859.38|2859.38|2859.38|2859.38|2859.38|2859.38|2859.38|2859.38|0
1640016210000|2021-12-20 16:03:30|2859.48|2859.48|2859.47|2859.47|2859.48|2859.48|2859.36|2859.36|0
1640016220000|2021-12-20 16:03:40|2859.4|2859.4|2859.19|2859.19|2859.4|2859.4|2859.19|2859.19|0
1640016230000|2021-12-20 16:03:50|2858.97|2858.97|2858.97|2858.97|2858.97|2858.97|2858.97|2858.97|0
1640016240000|2021-12-20 16:04:00|2859.08|2859.08|2859.08|2859.08|2859.08|2859.08|2859.08|2859.08|0
1640016260000|2021-12-20 16:04:20|2859.2|2859.2|2859.58|2859.58|2859.58|2859.58|2859.2|2859.2|0
1640016270000|2021-12-20 16:04:30|2859.72|2859.72|2859.77|2859.77|2859.91|2859.91|2859.72|2859.72|0
1640016280000|2021-12-20 16:04:40|2860.02|2860.02|2860.15|2860.15|2860.15|2860.15|2860.02|2860.02|0
1640016300000|2021-12-20 16:05:00|2860.02|2860.02|2859.94|2859.94|2860.02|2860.02|2859.94|2859.94|0
1640016310000|2021-12-20 16:05:10|2859.98|2859.98|2860.05|2860.05|2860.13|2860.13|2859.98|2859.98|0
1640016320000|2021-12-20 16:05:20|2860.21|2860.21|2860.28|2860.28|2860.28|2860.28|2860.21|2860.21|0
1640016330000|2021-12-20 16:05:30|2860.54|2860.54|2860.25|2860.25|2860.67|2860.67|2860.25|2860.25|0
1640016340000|2021-12-20 16:05:40|2860.38|2860.38|2860.47|2860.47|2860.47|2860.47|2860.25|2860.25|0
1640016350000|2021-12-20 16:05:50|2860.55|2860.55|2860.55|2860.55|2860.55|2860.55|2860.55|2860.55|0
1640016360000|2021-12-20 16:06:00|2860.49|2860.49|2860.49|2860.49|2860.49|2860.49|2860.49|2860.49|0
1640016370000|2021-12-20 16:06:10|2860.42|2860.42|2860.49|2860.49|2860.49|2860.49|2860.42|2860.42|0
1640016390000|2021-12-20 16:06:30|2860.44|2860.44|2860.74|2860.74|2860.74|2860.74|2860.44|2860.44|0
1640016410000|2021-12-20 16:06:50|2860.62|2860.62|2860.62|2860.62|2860.62|2860.62|2860.62|2860.62|0
1640016420000|2021-12-20 16:07:00|2860.46|2860.46|2860.54|2860.54|2860.54|2860.54|2860.46|2860.46|0
1640016440000|2021-12-20 16:07:20|2860.39|2860.39|2860.7|2860.7|2860.7|2860.7|2860.39|2860.39|0
1640016460000|2021-12-20 16:07:40|2860.24|2860.24|2860.15|2860.15|2860.39|2860.39|2860.15|2860.15|0
1640016470000|2021-12-20 16:07:50|2860.08|2860.08|2860.16|2860.16|2860.16|2860.16|2860.08|2860.08|0
1640016480000|2021-12-20 16:08:00|2860.01|2860.01|2860.01|2860.01|2860.01|2860.01|2860.01|2860.01|0
1640016490000|2021-12-20 16:08:10|2859.94|2859.94|2859.94|2859.94|2859.94|2859.94|2859.94|2859.94|0
1640016500000|2021-12-20 16:08:20|2859.78|2859.78|2859.78|2859.78|2859.78|2859.78|2859.78|2859.78|0
1640016520000|2021-12-20 16:08:40|2859.67|2859.67|2859.67|2859.67|2859.67|2859.67|2859.67|2859.67|0
1640016530000|2021-12-20 16:08:50|2859.61|2859.61|2859.29|2859.29|2859.61|2859.61|2859.29|2859.29|0
1640016540000|2021-12-20 16:09:00|2859.45|2859.45|2859.45|2859.45|2859.45|2859.45|2859.45|2859.45|0
1640016550000|2021-12-20 16:09:10|2859.56|2859.56|2859.94|2859.94|2859.94|2859.94|2859.53|2859.53|0
1640016560000|2021-12-20 16:09:20|2859.91|2859.91|2859.88|2859.88|2859.91|2859.91|2859.88|2859.88|0
1640016590000|2021-12-20 16:09:50|2859.83|2859.83|2859.58|2859.58|2859.83|2859.83|2859.58|2859.58|0
1640016600000|2021-12-20 16:10:00|2859.47|2859.47|2859.34|2859.34|2859.47|2859.47|2859.19|2859.19|0
1640016610000|2021-12-20 16:10:10|2859.28|2859.28|2859.67|2859.67|2859.67|2859.67|2859.28|2859.28|0
1640016630000|2021-12-20 16:10:30|2859.74|2859.74|2859.74|2859.74|2859.74|2859.74|2859.74|2859.74|0
1640016640000|2021-12-20 16:10:40|2859.61|2859.61|2859.61|2859.61|2859.61|2859.61|2859.61|2859.61|0
1640016650000|2021-12-20 16:10:50|2859.49|2859.49|2859.06|2859.06|2859.49|2859.49|2859.06|2859.06|0
1640016660000|2021-12-20 16:11:00|2858.9|2858.9|2858.9|2858.9|2858.9|2858.9|2858.9|2858.9|0
1640016670000|2021-12-20 16:11:10|2858.75|2858.75|2858.59|2858.59|2858.75|2858.75|2858.59|2858.59|0
1640016680000|2021-12-20 16:11:20|2858.52|2858.52|2858.52|2858.52|2858.52|2858.52|2858.52|2858.52|0
1640016700000|2021-12-20 16:11:40|2858.59|2858.59|2858.59|2858.59|2858.59|2858.59|2858.59|2858.59|0
1640016710000|2021-12-20 16:11:50|2859.03|2859.03|2859.03|2859.03|2859.03|2859.03|2859.03|2859.03|0
1640016720000|2021-12-20 16:12:00|2859.1|2859.1|2859.17|2859.17|2859.17|2859.17|2859.1|2859.1|0
1640016730000|2021-12-20 16:12:10|2859.21|2859.21|2859.29|2859.29|2859.29|2859.29|2859.21|2859.21|0
1640016740000|2021-12-20 16:12:20|2859.61|2859.61|2859.98|2859.98|2859.98|2859.98|2859.61|2859.61|0
1640016750000|2021-12-20 16:12:30|2860.14|2860.14|2860.14|2860.14|2860.14|2860.14|2860.14|2860.14|0
1640016760000|2021-12-20 16:12:40|2860.26|2860.26|2859.81|2859.81|2860.26|2860.26|2859.7|2859.7|0
1640016770000|2021-12-20 16:12:50|2859.74|2859.74|2859.74|2859.74|2859.74|2859.74|2859.74|2859.74|0
1640016780000|2021-12-20 16:13:00|2859.59|2859.59|2859.59|2859.59|2859.59|2859.59|2859.59|2859.59|0
1640016790000|2021-12-20 16:13:10|2859.75|2859.75|2859.69|2859.69|2859.83|2859.83|2859.69|2859.69|0
1640016800000|2021-12-20 16:13:20|2859.64|2859.64|2859.64|2859.64|2859.64|2859.64|2859.64|2859.64|0
1640016810000|2021-12-20 16:13:30|2859.27|2859.27|2858.95|2858.95|2859.27|2859.27|2858.95|2858.95|0
1640016820000|2021-12-20 16:13:40|2858.88|2858.88|2858.88|2858.88|2858.88|2858.88|2858.88|2858.88|0
1640016830000|2021-12-20 16:13:50|2858.76|2858.76|2858.68|2858.68|2858.82|2858.82|2858.68|2858.68|0
1640016840000|2021-12-20 16:14:00|2858.57|2858.57|2858.44|2858.44|2858.57|2858.57|2858.44|2858.44|0
1640016860000|2021-12-20 16:14:20|2858.48|2858.48|2858.48|2858.48|2858.48|2858.48|2858.48|2858.48|0
1640016870000|2021-12-20 16:14:30|2858.83|2858.83|2858.95|2858.95|2859.09|2859.09|2858.83|2858.83|0
1640016880000|2021-12-20 16:14:40|2858.88|2858.88|2858.88|2858.88|2858.88|2858.88|2858.88|2858.88|0
1640016890000|2021-12-20 16:14:50|2858.95|2858.95|2858.89|2858.89|2858.95|2858.95|2858.89|2858.89|0
1640016900000|2021-12-20 16:15:00|2858.95|2858.95|2859.02|2859.02|2859.02|2859.02|2858.95|2858.95|0
1640016910000|2021-12-20 16:15:10|2859.24|2859.24|2859.24|2859.24|2859.24|2859.24|2859.24|2859.24|0
1640016920000|2021-12-20 16:15:20|2859.2|2859.2|2859.32|2859.32|2859.32|2859.32|2858.96|2858.96|0
1640016930000|2021-12-20 16:15:30|2859.43|2859.43|2859.43|2859.43|2859.43|2859.43|2859.43|2859.43|0
1640016940000|2021-12-20 16:15:40|2859.36|2859.36|2859.44|2859.44|2859.44|2859.44|2859.36|2859.36|0
1640016950000|2021-12-20 16:15:50|2859.51|2859.51|2859.4|2859.4|2859.51|2859.51|2859.4|2859.4|0
1640016960000|2021-12-20 16:16:00|2859.47|2859.47|2859.43|2859.43|2859.5|2859.5|2859.43|2859.43|0
1640016970000|2021-12-20 16:16:10|2859.58|2859.58|2859.39|2859.39|2859.58|2859.58|2859.39|2859.39|0
1640016980000|2021-12-20 16:16:20|2859.55|2859.55|2859.62|2859.62|2859.62|2859.62|2859.55|2859.55|0
1640016990000|2021-12-20 16:16:30|2859.68|2859.68|2859.71|2859.71|2859.71|2859.71|2859.68|2859.68|0
1640017000000|2021-12-20 16:16:40|2859.78|2859.78|2859.94|2859.94|2859.94|2859.94|2859.78|2859.78|0
1640017010000|2021-12-20 16:16:50|2860.01|2860.01|2862.26|2862.26|2862.26|2862.26|2860.01|2860.01|0
1640017020000|2021-12-20 16:17:00|2862.62|2862.62|2862.62|2862.62|2862.62|2862.62|2862.62|2862.62|0
1640017030000|2021-12-20 16:17:10|2862.66|2862.66|2862.38|2862.38|2862.66|2862.66|2862.38|2862.38|0
1640017040000|2021-12-20 16:17:20|2862.23|2862.23|2862.15|2862.15|2862.27|2862.27|2862.15|2862.15|0
1640017060000|2021-12-20 16:17:40|2862.26|2862.26|2862.58|2862.58|2862.58|2862.58|2862.26|2862.26|0
1640017070000|2021-12-20 16:17:50|2862.62|2862.62|2862.15|2862.15|2862.62|2862.62|2862.15|2862.15|0
1640017080000|2021-12-20 16:18:00|2862|2862|2862|2862|2862|2862|2862|2862|0
1640017090000|2021-12-20 16:18:10|2861.92|2861.92|2861.92|2861.92|2861.92|2861.92|2861.92|2861.92|0
1640017100000|2021-12-20 16:18:20|2861.85|2861.85|2861.98|2861.98|2862.15|2862.15|2861.85|2861.85|0
1640017110000|2021-12-20 16:18:30|2861.82|2861.82|2861.34|2861.34|2861.82|2861.82|2861.34|2861.34|0
1640017120000|2021-12-20 16:18:40|2861.38|2861.38|2861.38|2861.38|2861.38|2861.38|2861.38|2861.38|0
1640017140000|2021-12-20 16:19:00|2861.5|2861.5|2861.5|2861.5|2861.5|2861.5|2861.5|2861.5|0
1640017160000|2021-12-20 16:19:20|2861.64|2861.64|2861.62|2861.62|2861.75|2861.75|2861.62|2861.62|0
1640017170000|2021-12-20 16:19:30|2861.93|2861.93|2862.23|2862.23|2862.23|2862.23|2861.93|2861.93|0
1640017180000|2021-12-20 16:19:40|2862.28|2862.28|2862.41|2862.41|2862.55|2862.55|2862.28|2862.28|0
1640017190000|2021-12-20 16:19:50|2862.6|2862.6|2863.71|2863.71|2863.71|2863.71|2862.6|2862.6|0
1640017200000|2021-12-20 16:20:00|2863.84|2863.84|2864.03|2864.03|2864.03|2864.03|2863.84|2863.84|0
1640017210000|2021-12-20 16:20:10|2864.1|2864.1|2864.09|2864.09|2864.1|2864.1|2864.04|2864.04|0
1640017220000|2021-12-20 16:20:20|2864.06|2864.06|2864.2|2864.2|2864.2|2864.2|2864.04|2864.04|0
1640017230000|2021-12-20 16:20:30|2864.04|2864.04|2864.04|2864.04|2864.04|2864.04|2864.04|2864.04|0
1640017250000|2021-12-20 16:20:50|2863.98|2863.98|2864.25|2864.25|2864.25|2864.25|2863.98|2863.98|0
1640017260000|2021-12-20 16:21:00|2864.09|2864.09|2864.25|2864.25|2864.25|2864.25|2864.09|2864.09|0
1640017270000|2021-12-20 16:21:10|2864.41|2864.41|2864.1|2864.1|2864.57|2864.57|2864.1|2864.1|0
1640017280000|2021-12-20 16:21:20|2864.26|2864.26|2864.26|2864.26|2864.26|2864.26|2864.26|2864.26|0
1640017310000|2021-12-20 16:21:50|2864.32|2864.32|2864.32|2864.32|2864.32|2864.32|2864.32|2864.32|0
1640017320000|2021-12-20 16:22:00|2864.28|2864.28|2864.28|2864.28|2864.28|2864.28|2864.28|2864.28|0
1640017330000|2021-12-20 16:22:10|2864.43|2864.43|2864.43|2864.43|2864.43|2864.43|2864.43|2864.43|0
1640017340000|2021-12-20 16:22:20|2864.27|2864.27|2864.27|2864.27|2864.27|2864.27|2864.27|2864.27|0
1640017350000|2021-12-20 16:22:30|2864.31|2864.31|2864.27|2864.27|2864.31|2864.31|2864.27|2864.27|0
1640017360000|2021-12-20 16:22:40|2864.42|2864.42|2865.37|2865.37|2865.37|2865.37|2864.42|2864.42|0
1640017370000|2021-12-20 16:22:50|2865.6|2865.6|2865.56|2865.56|2865.6|2865.6|2865.56|2865.56|0
1640017380000|2021-12-20 16:23:00|2865.63|2865.63|2865.63|2865.63|2865.63|2865.63|2865.63|2865.63|0
1640017390000|2021-12-20 16:23:10|2865.7|2865.7|2865.76|2865.76|2865.76|2865.76|2865.7|2865.7|0
1640017420000|2021-12-20 16:23:40|2865.72|2865.72|2865.58|2865.58|2865.72|2865.72|2865.58|2865.58|0
1640017430000|2021-12-20 16:23:50|2865.46|2865.46|2864.88|2864.88|2865.46|2865.46|2864.88|2864.88|0
1640017440000|2021-12-20 16:24:00|2864.73|2864.73|2864.73|2864.73|2864.73|2864.73|2864.73|2864.73|0
1640017450000|2021-12-20 16:24:10|2864.86|2864.86|2864.65|2864.65|2865.05|2865.05|2864.65|2864.65|0
1640017460000|2021-12-20 16:24:20|2864.78|2864.78|2864.58|2864.58|2864.91|2864.91|2864.58|2864.58|0
1640017470000|2021-12-20 16:24:30|2864.9|2864.9|2864.84|2864.84|2865.12|2865.12|2864.84|2864.84|0
1640017490000|2021-12-20 16:24:50|2864.9|2864.9|2864.92|2864.92|2864.96|2864.96|2864.83|2864.83|0
1640017500000|2021-12-20 16:25:00|2864.89|2864.89|2864.96|2864.96|2864.96|2864.96|2864.89|2864.89|0
1640017510000|2021-12-20 16:25:10|2865.06|2865.06|2865.16|2865.16|2865.32|2865.32|2865.06|2865.06|0
1640017520000|2021-12-20 16:25:20|2865.22|2865.22|2865.53|2865.53|2865.53|2865.53|2865.22|2865.22|0
1640017530000|2021-12-20 16:25:30|2865.69|2865.69|2865.58|2865.58|2865.69|2865.69|2865.58|2865.58|0
1640017540000|2021-12-20 16:25:40|2865.69|2865.69|2865.79|2865.79|2865.79|2865.79|2865.69|2865.69|0
1640017550000|2021-12-20 16:25:50|2865.61|2865.61|2865.6|2865.6|2865.67|2865.67|2865.6|2865.6|0
1640017560000|2021-12-20 16:26:00|2865.54|2865.54|2865.38|2865.38|2865.54|2865.54|2865.38|2865.38|0
1640017570000|2021-12-20 16:26:10|2865.23|2865.23|2865.23|2865.23|2865.29|2865.29|2865.23|2865.23|0
1640017580000|2021-12-20 16:26:20|2865.39|2865.39|2865.01|2865.01|2865.39|2865.39|2865.01|2865.01|0
1640017600000|2021-12-20 16:26:40|2864.89|2864.89|2864.89|2864.89|2864.89|2864.89|2864.89|2864.89|0
1640017610000|2021-12-20 16:26:50|2864.79|2864.79|2864.79|2864.79|2864.79|2864.79|2864.79|2864.79|0
1640017620000|2021-12-20 16:27:00|2864.63|2864.63|2864.63|2864.63|2864.63|2864.63|2864.63|2864.63|0
1640017630000|2021-12-20 16:27:10|2864.7|2864.7|2864.41|2864.41|2864.7|2864.7|2864.41|2864.41|0
1640017640000|2021-12-20 16:27:20|2864.34|2864.34|2864.66|2864.66|2864.66|2864.66|2864.28|2864.28|0
1640017650000|2021-12-20 16:27:30|2864.73|2864.73|2864.81|2864.81|2864.81|2864.81|2864.73|2864.73|0
1640017660000|2021-12-20 16:27:40|2864.85|2864.85|2864.66|2864.66|2865.01|2865.01|2864.66|2864.66|0
1640017670000|2021-12-20 16:27:50|2864.6|2864.6|2864.6|2864.6|2864.6|2864.6|2864.6|2864.6|0
1640017680000|2021-12-20 16:28:00|2864.47|2864.47|2864.39|2864.39|2864.51|2864.51|2864.39|2864.39|0
1640017700000|2021-12-20 16:28:20|2864.33|2864.33|2864.49|2864.49|2864.55|2864.55|2864.33|2864.33|0
1640017710000|2021-12-20 16:28:30|2864.56|2864.56|2864.54|2864.54|2864.77|2864.77|2864.54|2864.54|0
1640017720000|2021-12-20 16:28:40|2864.5|2864.5|2864.35|2864.35|2864.5|2864.5|2864.35|2864.35|0
1640017730000|2021-12-20 16:28:50|2864.19|2864.19|2864.26|2864.26|2864.26|2864.26|2864.19|2864.19|0
1640017740000|2021-12-20 16:29:00|2864.11|2864.11|2864.01|2864.01|2864.42|2864.42|2863.8|2863.8|0
1640017750000|2021-12-20 16:29:10|2863.97|2863.97|2863.62|2863.62|2863.97|2863.97|2863.62|2863.62|0
1640017760000|2021-12-20 16:29:20|2863.38|2863.38|2863.22|2863.22|2863.38|2863.38|2863.22|2863.22|0
1640017770000|2021-12-20 16:29:30|2863.06|2863.06|2863.18|2863.18|2863.18|2863.18|2862.92|2862.92|0
1640017780000|2021-12-20 16:29:40|2863.14|2863.14|2863.31|2863.31|2863.5|2863.5|2862.98|2862.98|0
1640017790000|2021-12-20 16:29:50|2863.16|2863.16|2863.21|2863.21|2863.52|2863.52|2862.93|2862.93|0
1640074500000|2021-12-21 08:15:00|2907.43|2907.43|2907.57|2907.57|2907.61|2907.61|2907.43|2907.43|0
1640074510000|2021-12-21 08:15:10|2907.61|2907.61|2907.77|2907.77|2907.77|2907.77|2907.13|2907.13|0
1640074520000|2021-12-21 08:15:20|2907.43|2907.43|2907.47|2907.47|2907.47|2907.47|2907.22|2907.22|0
1640074550000|2021-12-21 08:15:50|2907.31|2907.31|2907.31|2907.31|2907.31|2907.31|2907.31|2907.31|0
1640074560000|2021-12-21 08:16:00|2906.92|2906.92|2906.99|2906.99|2907.36|2907.36|2906.44|2906.44|0
1640074570000|2021-12-21 08:16:10|2906.38|2906.38|2905.26|2905.26|2906.38|2906.38|2905.26|2905.26|0
1640074580000|2021-12-21 08:16:20|2905.78|2905.78|2905.89|2905.89|2905.89|2905.89|2905.78|2905.78|0
1640074600000|2021-12-21 08:16:40|2905.78|2905.78|2905.83|2905.83|2905.83|2905.83|2905.51|2905.51|0
1640074610000|2021-12-21 08:16:50|2905.51|2905.51|2904.6|2904.6|2905.58|2905.58|2904.6|2904.6|0
1640074620000|2021-12-21 08:17:00|2903.99|2903.99|2903.6|2903.6|2904.11|2904.11|2903.52|2903.52|0
1640074640000|2021-12-21 08:17:20|2904.07|2904.07|2905.48|2905.48|2905.48|2905.48|2904.07|2904.07|0
1640074660000|2021-12-21 08:17:40|2905.78|2905.78|2905.78|2905.78|2905.78|2905.78|2905.78|2905.78|0
1640074670000|2021-12-21 08:17:50|2905.63|2905.63|2905.63|2905.63|2905.63|2905.63|2905.63|2905.63|0
1640074690000|2021-12-21 08:18:10|2905.93|2905.93|2905.93|2905.93|2905.93|2905.93|2905.93|2905.93|0
1640074700000|2021-12-21 08:18:20|2906.25|2906.25|2906.25|2906.25|2906.25|2906.25|2906.25|2906.25|0
1640074710000|2021-12-21 08:18:30|2906.09|2906.09|2906.09|2906.09|2906.09|2906.09|2906.09|2906.09|0
1640074730000|2021-12-21 08:18:50|2906.41|2906.41|2906.53|2906.53|2906.53|2906.53|2906.41|2906.41|0
1640074740000|2021-12-21 08:19:00|2907.14|2907.14|2907.14|2907.14|2907.14|2907.14|2907.14|2907.14|0
1640074750000|2021-12-21 08:19:10|2907.31|2907.31|2907.31|2907.31|2907.31|2907.31|2907.31|2907.31|0
1640074760000|2021-12-21 08:19:20|2907.75|2907.75|2907.75|2907.75|2907.75|2907.75|2907.75|2907.75|0
1640074780000|2021-12-21 08:19:40|2907.64|2907.64|2907.64|2907.64|2907.64|2907.64|2907.64|2907.64|0
1640074800000|2021-12-21 08:20:00|2907.94|2907.94|2906.68|2906.68|2908.12|2908.12|2906.55|2906.55|0
1640074810000|2021-12-21 08:20:10|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|0
1640074820000|2021-12-21 08:20:20|2905.68|2905.68|2905.31|2905.31|2905.68|2905.68|2905.31|2905.31|0
1640074830000|2021-12-21 08:20:30|2905|2905|2905|2905|2905|2905|2905|2905|0
1640074840000|2021-12-21 08:20:40|2905.32|2905.32|2905.32|2905.32|2905.32|2905.32|2905.32|2905.32|0
1640074880000|2021-12-21 08:21:20|2905.62|2905.62|2905.75|2905.75|2905.87|2905.87|2905.62|2905.62|0
1640074940000|2021-12-21 08:22:20|2906.17|2906.17|2906.17|2906.17|2906.17|2906.17|2906.17|2906.17|0
1640074950000|2021-12-21 08:22:30|2906|2906|2906|2906|2906|2906|2906|2906|0
1640074960000|2021-12-21 08:22:40|2905.88|2905.88|2905.88|2905.88|2905.88|2905.88|2905.88|2905.88|0
1640074970000|2021-12-21 08:22:50|2905.09|2905.09|2904.93|2904.93|2905.19|2905.19|2904.93|2904.93|0
1640074990000|2021-12-21 08:23:10|2905.1|2905.1|2906.45|2906.45|2906.45|2906.45|2905.1|2905.1|0
1640075030000|2021-12-21 08:23:50|2906.32|2906.32|2906.32|2906.32|2906.32|2906.32|2906.32|2906.32|0
1640075040000|2021-12-21 08:24:00|2906.2|2906.2|2905.72|2905.72|2906.2|2906.2|2905.72|2905.72|0
1640075050000|2021-12-21 08:24:10|2905.82|2905.82|2905.92|2905.92|2905.92|2905.92|2905.82|2905.82|0
1640075080000|2021-12-21 08:24:40|2905.6|2905.6|2905.6|2905.6|2905.6|2905.6|2905.6|2905.6|0
1640075090000|2021-12-21 08:24:50|2905.13|2905.13|2905.13|2905.13|2905.13|2905.13|2905.13|2905.13|0
1640075110000|2021-12-21 08:25:10|2905.76|2905.76|2905.88|2905.88|2905.88|2905.88|2905.76|2905.76|0
1640075130000|2021-12-21 08:25:30|2906.24|2906.24|2906.24|2906.24|2906.24|2906.24|2906.24|2906.24|0
1640075140000|2021-12-21 08:25:40|2906.17|2906.17|2904.1|2904.1|2906.28|2906.28|2904.1|2904.1|0
1640075150000|2021-12-21 08:25:50|2903.94|2903.94|2902.93|2902.93|2903.94|2903.94|2902.93|2902.93|0
1640075160000|2021-12-21 08:26:00|2902.78|2902.78|2901.61|2901.61|2902.78|2902.78|2901.61|2901.61|0
1640075200000|2021-12-21 08:26:40|2901.49|2901.49|2901.21|2901.21|2901.49|2901.49|2901.21|2901.21|0
1640075220000|2021-12-21 08:27:00|2900.81|2900.81|2900.15|2900.15|2900.81|2900.81|2900.15|2900.15|0
1640075230000|2021-12-21 08:27:10|2900.31|2900.31|2900.31|2900.31|2900.54|2900.54|2900.31|2900.31|0
1640075240000|2021-12-21 08:27:20|2900.05|2900.05|2899.87|2899.87|2900.05|2900.05|2899.87|2899.87|0
1640075260000|2021-12-21 08:27:40|2900.09|2900.09|2900.09|2900.09|2900.09|2900.09|2900.09|2900.09|0
1640075300000|2021-12-21 08:28:20|2899.82|2899.82|2899.82|2899.82|2899.82|2899.82|2899.82|2899.82|0
1640075320000|2021-12-21 08:28:40|2899.76|2899.76|2899.76|2899.76|2899.76|2899.76|2899.76|2899.76|0
1640075330000|2021-12-21 08:28:50|2899.62|2899.62|2899.73|2899.73|2899.73|2899.73|2899.62|2899.62|0
1640075360000|2021-12-21 08:29:20|2899.8|2899.8|2898.04|2898.04|2899.8|2899.8|2898.04|2898.04|0
1640075370000|2021-12-21 08:29:30|2897.71|2897.71|2897.87|2897.87|2897.87|2897.87|2897.71|2897.71|0
1640075380000|2021-12-21 08:29:40|2898.79|2898.79|2898.79|2898.79|2898.79|2898.79|2898.79|2898.79|0
1640075390000|2021-12-21 08:29:50|2899.05|2899.05|2899.19|2899.19|2899.19|2899.19|2898.99|2898.99|0
1640075400000|2021-12-21 08:30:00|2898.79|2898.79|2898.52|2898.52|2898.79|2898.79|2898.52|2898.52|0
1640075420000|2021-12-21 08:30:20|2898.39|2898.39|2898.04|2898.04|2898.39|2898.39|2898.04|2898.04|0
1640075430000|2021-12-21 08:30:30|2897.89|2897.89|2897.89|2897.89|2897.89|2897.89|2897.89|2897.89|0
1640075440000|2021-12-21 08:30:40|2897.85|2897.85|2897.85|2897.85|2897.85|2897.85|2897.85|2897.85|0
1640075450000|2021-12-21 08:30:50|2897.89|2897.89|2898.01|2898.01|2898.01|2898.01|2897.89|2897.89|0
1640075470000|2021-12-21 08:31:10|2898.32|2898.32|2898.32|2898.32|2898.32|2898.32|2898.32|2898.32|0
1640075480000|2021-12-21 08:31:20|2898.2|2898.2|2898.24|2898.24|2898.24|2898.24|2898.2|2898.2|0
1640075490000|2021-12-21 08:31:30|2898.12|2898.12|2898.11|2898.11|2898.12|2898.12|2898.04|2898.04|0
1640075500000|2021-12-21 08:31:40|2897.64|2897.64|2897.83|2897.83|2897.83|2897.83|2897.64|2897.64|0
1640075510000|2021-12-21 08:31:50|2897.69|2897.69|2897.33|2897.33|2897.69|2897.69|2897.33|2897.33|0
1640075540000|2021-12-21 08:32:20|2897.68|2897.68|2897.54|2897.54|2897.68|2897.68|2897.54|2897.54|0
1640075550000|2021-12-21 08:32:30|2897.42|2897.42|2897.34|2897.34|2897.46|2897.46|2897.34|2897.34|0
1640075570000|2021-12-21 08:32:50|2896.87|2896.87|2896.87|2896.87|2896.87|2896.87|2896.87|2896.87|0
1640075580000|2021-12-21 08:33:00|2896.75|2896.75|2896.31|2896.31|2896.75|2896.75|2896.31|2896.31|0
1640075590000|2021-12-21 08:33:10|2896.44|2896.44|2896.51|2896.51|2896.51|2896.51|2896.44|2896.44|0
1640075610000|2021-12-21 08:33:30|2896.27|2896.27|2896.13|2896.13|2896.27|2896.27|2895.79|2895.79|0
1640075620000|2021-12-21 08:33:40|2896.46|2896.46|2896.46|2896.46|2896.46|2896.46|2896.46|2896.46|0
1640075630000|2021-12-21 08:33:50|2896.53|2896.53|2896.53|2896.53|2896.53|2896.53|2896.53|2896.53|0
1640075640000|2021-12-21 08:34:00|2896.45|2896.45|2896.45|2896.45|2896.45|2896.45|2896.45|2896.45|0
1640075700000|2021-12-21 08:35:00|2896.41|2896.41|2896.57|2896.57|2896.57|2896.57|2896.41|2896.41|0
1640075740000|2021-12-21 08:35:40|2896.88|2896.88|2896.88|2896.88|2896.88|2896.88|2896.88|2896.88|0
1640075750000|2021-12-21 08:35:50|2896.99|2896.99|2896.99|2896.99|2896.99|2896.99|2896.99|2896.99|0
1640075770000|2021-12-21 08:36:10|2897.09|2897.09|2897.09|2897.09|2897.09|2897.09|2897.09|2897.09|0
1640075800000|2021-12-21 08:36:40|2896.77|2896.77|2896.12|2896.12|2896.77|2896.77|2895.82|2895.82|0
1640075810000|2021-12-21 08:36:50|2896.23|2896.23|2896.34|2896.34|2896.34|2896.34|2896.23|2896.23|0
1640075820000|2021-12-21 08:37:00|2896.48|2896.48|2896.48|2896.48|2896.48|2896.48|2896.48|2896.48|0
1640075840000|2021-12-21 08:37:20|2896.52|2896.52|2896.52|2896.52|2896.52|2896.52|2896.52|2896.52|0
1640075880000|2021-12-21 08:38:00|2895.41|2895.41|2895.49|2895.49|2895.49|2895.49|2895.41|2895.41|0
1640075900000|2021-12-21 08:38:20|2895.8|2895.8|2896.11|2896.11|2896.11|2896.11|2895.8|2895.8|0
1640075920000|2021-12-21 08:38:40|2896.17|2896.17|2896.24|2896.24|2896.24|2896.24|2896.17|2896.17|0
1640075950000|2021-12-21 08:39:10|2896.37|2896.37|2896.21|2896.21|2896.37|2896.37|2896.21|2896.21|0
1640075960000|2021-12-21 08:39:20|2896.74|2896.74|2896.74|2896.74|2896.74|2896.74|2896.74|2896.74|0
1640075980000|2021-12-21 08:39:40|2897.35|2897.35|2897.35|2897.35|2897.35|2897.35|2897.35|2897.35|0
1640075990000|2021-12-21 08:39:50|2897.19|2897.19|2897.56|2897.56|2897.56|2897.56|2897.19|2897.19|0
1640076000000|2021-12-21 08:40:00|2897.63|2897.63|2897.59|2897.59|2897.63|2897.63|2897.59|2897.59|0
1640076010000|2021-12-21 08:40:10|2897.67|2897.67|2897.67|2897.67|2897.67|2897.67|2897.67|2897.67|0
1640076030000|2021-12-21 08:40:30|2897.98|2897.98|2897.98|2897.98|2897.98|2897.98|2897.98|2897.98|0
1640076060000|2021-12-21 08:41:00|2897.76|2897.76|2897.76|2897.76|2897.76|2897.76|2897.76|2897.76|0
1640076080000|2021-12-21 08:41:20|2897.55|2897.55|2897.55|2897.55|2897.55|2897.55|2897.55|2897.55|0
1640076090000|2021-12-21 08:41:30|2897.42|2897.42|2897.42|2897.42|2897.42|2897.42|2897.42|2897.42|0
1640076110000|2021-12-21 08:41:50|2897.86|2897.86|2897.86|2897.86|2897.86|2897.86|2897.86|2897.86|0
1640076120000|2021-12-21 08:42:00|2897.99|2897.99|2898.12|2898.12|2898.12|2898.12|2897.99|2897.99|0
1640076130000|2021-12-21 08:42:10|2898.25|2898.25|2898.25|2898.25|2898.25|2898.25|2898.25|2898.25|0
1640076210000|2021-12-21 08:43:30|2898.6|2898.6|2899.71|2899.71|2899.71|2899.71|2898.6|2898.6|0
1640076220000|2021-12-21 08:43:40|2899.76|2899.76|2899.98|2899.98|2899.98|2899.98|2899.76|2899.76|0
1640076230000|2021-12-21 08:43:50|2900.2|2900.2|2900.39|2900.39|2900.39|2900.39|2900.2|2900.2|0
1640076240000|2021-12-21 08:44:00|2900.43|2900.43|2901.7|2901.7|2901.7|2901.7|2900.43|2900.43|0
1640076250000|2021-12-21 08:44:10|2901.94|2901.94|2902.31|2902.31|2902.31|2902.31|2901.94|2901.94|0
1640076270000|2021-12-21 08:44:30|2902.38|2902.38|2902.38|2902.38|2902.38|2902.38|2902.38|2902.38|0
1640076300000|2021-12-21 08:45:00|2902.69|2902.69|2902.69|2902.69|2902.69|2902.69|2902.69|2902.69|0
1640076310000|2021-12-21 08:45:10|2902.76|2902.76|2903.04|2903.04|2903.04|2903.04|2902.76|2902.76|0
1640076320000|2021-12-21 08:45:20|2903.37|2903.37|2903.37|2903.37|2903.37|2903.37|2903.37|2903.37|0
1640076360000|2021-12-21 08:46:00|2903.61|2903.61|2904.88|2904.88|2904.88|2904.88|2903.61|2903.61|0
1640076370000|2021-12-21 08:46:10|2905.2|2905.2|2905.2|2905.2|2905.2|2905.2|2905.2|2905.2|0
1640076390000|2021-12-21 08:46:30|2905.27|2905.27|2904.96|2904.96|2905.27|2905.27|2904.96|2904.96|0
1640076400000|2021-12-21 08:46:40|2904.47|2904.47|2904.47|2904.47|2904.47|2904.47|2904.47|2904.47|0
1640076420000|2021-12-21 08:47:00|2904.78|2904.78|2904.47|2904.47|2904.78|2904.78|2904.47|2904.47|0
1640076430000|2021-12-21 08:47:10|2904.16|2904.16|2904.04|2904.04|2904.16|2904.16|2904.04|2904.04|0
1640076470000|2021-12-21 08:47:50|2903.91|2903.91|2904.19|2904.19|2904.19|2904.19|2903.91|2903.91|0
1640076490000|2021-12-21 08:48:10|2904.37|2904.37|2904.25|2904.25|2904.37|2904.37|2904.25|2904.25|0
1640076510000|2021-12-21 08:48:30|2904.11|2904.11|2903.93|2903.93|2904.11|2904.11|2903.93|2903.93|0
1640076550000|2021-12-21 08:49:10|2903.73|2903.73|2903.14|2903.14|2903.73|2903.73|2903.14|2903.14|0
1640076570000|2021-12-21 08:49:30|2902.94|2902.94|2902.13|2902.13|2902.94|2902.94|2902|2902|0
1640076630000|2021-12-21 08:50:30|2902.44|2902.44|2902.16|2902.16|2902.44|2902.44|2902.16|2902.16|0
1640076650000|2021-12-21 08:50:50|2901.94|2901.94|2901.94|2901.94|2901.94|2901.94|2901.94|2901.94|0
1640076700000|2021-12-21 08:51:40|2902.07|2902.07|2902.07|2902.07|2902.07|2902.07|2902.07|2902.07|0
1640076710000|2021-12-21 08:51:50|2901.93|2901.93|2901.93|2901.93|2901.93|2901.93|2901.93|2901.93|0
1640076720000|2021-12-21 08:52:00|2902.07|2902.07|2902.07|2902.07|2902.2|2902.2|2902.07|2902.07|0
1640076750000|2021-12-21 08:52:30|2902.23|2902.23|2902.11|2902.11|2902.23|2902.23|2902.11|2902.11|0
1640076780000|2021-12-21 08:53:00|2901.89|2901.89|2901.78|2901.78|2901.89|2901.89|2901.78|2901.78|0
1640076810000|2021-12-21 08:53:30|2901.9|2901.9|2901.9|2901.9|2901.9|2901.9|2901.9|2901.9|0
1640076820000|2021-12-21 08:53:40|2901.78|2901.78|2901.78|2901.78|2901.78|2901.78|2901.78|2901.78|0
1640076830000|2021-12-21 08:53:50|2901.63|2901.63|2901.63|2901.63|2901.63|2901.63|2901.63|2901.63|0
1640076840000|2021-12-21 08:54:00|2901.49|2901.49|2900.71|2900.71|2901.49|2901.49|2900.71|2900.71|0
1640076850000|2021-12-21 08:54:10|2900.58|2900.58|2900.62|2900.62|2900.71|2900.71|2899.91|2899.91|0
1640076860000|2021-12-21 08:54:20|2900.74|2900.74|2900.14|2900.14|2900.74|2900.74|2900.14|2900.14|0
1640076880000|2021-12-21 08:54:40|2900.41|2900.41|2900.8|2900.8|2900.8|2900.8|2900.41|2900.41|0
1640076900000|2021-12-21 08:55:00|2900.67|2900.67|2900.67|2900.67|2900.67|2900.67|2900.67|2900.67|0
1640076910000|2021-12-21 08:55:10|2900.56|2900.56|2900.56|2900.56|2900.56|2900.56|2900.56|2900.56|0
1640076920000|2021-12-21 08:55:20|2900.87|2900.87|2900.87|2900.87|2900.87|2900.87|2900.87|2900.87|0
1640076930000|2021-12-21 08:55:30|2901.24|2901.24|2901.24|2901.24|2901.24|2901.24|2901.24|2901.24|0
1640076940000|2021-12-21 08:55:40|2901.12|2901.12|2901.12|2901.12|2901.12|2901.12|2901.12|2901.12|0
1640076950000|2021-12-21 08:55:50|2901|2901|2901|2901|2901|2901|2901|2901|0
1640076960000|2021-12-21 08:56:00|2901.13|2901.13|2900.89|2900.89|2901.13|2901.13|2900.89|2900.89|0
1640077020000|2021-12-21 08:57:00|2901.1|2901.1|2901.1|2901.1|2901.1|2901.1|2901.1|2901.1|0
1640077030000|2021-12-21 08:57:10|2901.04|2901.04|2900.91|2900.91|2901.04|2901.04|2900.91|2900.91|0
1640077040000|2021-12-21 08:57:20|2900.98|2900.98|2901.1|2901.1|2901.21|2901.21|2900.96|2900.96|0
1640077050000|2021-12-21 08:57:30|2900.93|2900.93|2900.44|2900.44|2900.93|2900.93|2900.44|2900.44|0
1640077060000|2021-12-21 08:57:40|2900.11|2900.11|2900.05|2900.05|2900.11|2900.11|2899.75|2899.75|0
1640077070000|2021-12-21 08:57:50|2899.74|2899.74|2899.3|2899.3|2899.74|2899.74|2899.3|2899.3|0
1640077080000|2021-12-21 08:58:00|2899.24|2899.24|2899.26|2899.26|2899.26|2899.26|2899.1|2899.1|0
1640077090000|2021-12-21 08:58:10|2899.39|2899.39|2899.64|2899.64|2899.64|2899.64|2899.39|2899.39|0
1640077100000|2021-12-21 08:58:20|2899.42|2899.42|2899.74|2899.74|2899.74|2899.74|2899.42|2899.42|0
1640077120000|2021-12-21 08:58:40|2899.68|2899.68|2899.7|2899.7|2899.7|2899.7|2899.54|2899.54|0
1640077130000|2021-12-21 08:58:50|2899.83|2899.83|2899.83|2899.83|2899.83|2899.83|2899.83|2899.83|0
1640077140000|2021-12-21 08:59:00|2899.67|2899.67|2899.67|2899.67|2899.67|2899.67|2899.67|2899.67|0
1640077180000|2021-12-21 08:59:40|2899.89|2899.89|2899.89|2899.89|2899.89|2899.89|2899.89|2899.89|0
1640077200000|2021-12-21 09:00:00|2900.01|2900.01|2900.01|2900.01|2900.01|2900.01|2900.01|2900.01|0
1640077210000|2021-12-21 09:00:10|2900.62|2900.62|2900.93|2900.93|2900.93|2900.93|2900.62|2900.62|0
1640077220000|2021-12-21 09:00:20|2901.01|2901.01|2901.32|2901.32|2901.32|2901.32|2901.01|2901.01|0
1640077240000|2021-12-21 09:00:40|2901.5|2901.5|2901.5|2901.5|2901.5|2901.5|2901.5|2901.5|0
1640077250000|2021-12-21 09:00:50|2901.18|2901.18|2901.14|2901.14|2901.4|2901.4|2901.01|2901.01|0
1640077260000|2021-12-21 09:01:00|2901.27|2901.27|2901.43|2901.43|2901.43|2901.43|2901.27|2901.27|0
1640077270000|2021-12-21 09:01:10|2901.57|2901.57|2902.14|2902.14|2902.14|2902.14|2901.57|2901.57|0
1640077280000|2021-12-21 09:01:20|2902.42|2902.42|2902.49|2902.49|2902.63|2902.63|2902.42|2902.42|0
1640077300000|2021-12-21 09:01:40|2902.53|2902.53|2902.53|2902.53|2902.53|2902.53|2902.53|2902.53|0
1640077330000|2021-12-21 09:02:10|2902.69|2902.69|2902.69|2902.69|2902.69|2902.69|2902.69|2902.69|0
1640077350000|2021-12-21 09:02:30|2902.81|2902.81|2902.81|2902.81|2902.81|2902.81|2902.81|2902.81|0
1640077370000|2021-12-21 09:02:50|2902.94|2902.94|2903.11|2903.11|2903.11|2903.11|2902.94|2902.94|0
1640077380000|2021-12-21 09:03:00|2903.17|2903.17|2903.33|2903.33|2903.33|2903.33|2903.17|2903.17|0
1640077430000|2021-12-21 09:03:50|2903.27|2903.27|2903.39|2903.39|2903.39|2903.39|2903.27|2903.27|0
1640077440000|2021-12-21 09:04:00|2903.43|2903.43|2903.31|2903.31|2903.43|2903.43|2903.07|2903.07|0
1640077450000|2021-12-21 09:04:10|2903.43|2903.43|2903.9|2903.9|2903.9|2903.9|2903.43|2903.43|0
1640077460000|2021-12-21 09:04:20|2904.4|2904.4|2904.4|2904.4|2904.4|2904.4|2904.4|2904.4|0
1640077470000|2021-12-21 09:04:30|2904.62|2904.62|2904.74|2904.74|2904.74|2904.74|2904.62|2904.62|0
1640077480000|2021-12-21 09:04:40|2904.85|2904.85|2904.85|2904.85|2904.85|2904.85|2904.85|2904.85|0
1640077490000|2021-12-21 09:04:50|2905.16|2905.16|2905.16|2905.16|2905.16|2905.16|2905.16|2905.16|0
1640077500000|2021-12-21 09:05:00|2905.27|2905.27|2906.17|2906.17|2906.22|2906.22|2905.27|2905.27|0
1640077510000|2021-12-21 09:05:10|2906.29|2906.29|2906.29|2906.29|2906.29|2906.29|2906.29|2906.29|0
1640077530000|2021-12-21 09:05:30|2906.43|2906.43|2906.71|2906.71|2906.71|2906.71|2906.43|2906.43|0
1640077550000|2021-12-21 09:05:50|2906.68|2906.68|2906.68|2906.68|2906.68|2906.68|2906.68|2906.68|0
1640077590000|2021-12-21 09:06:30|2906.56|2906.56|2906.57|2906.57|2906.57|2906.57|2906.44|2906.44|0
1640077600000|2021-12-21 09:06:40|2906.51|2906.51|2906.39|2906.39|2906.51|2906.51|2906.39|2906.39|0
1640077620000|2021-12-21 09:07:00|2906.87|2906.87|2906.98|2906.98|2906.98|2906.98|2906.71|2906.71|0
1640077630000|2021-12-21 09:07:10|2906.86|2906.86|2906.86|2906.86|2906.86|2906.86|2906.86|2906.86|0
1640077650000|2021-12-21 09:07:30|2906.63|2906.63|2907.54|2907.54|2907.54|2907.54|2906.63|2906.63|0
1640077670000|2021-12-21 09:07:50|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|0
1640077680000|2021-12-21 09:08:00|2907.82|2907.82|2907.98|2907.98|2907.98|2907.98|2907.82|2907.82|0
1640077690000|2021-12-21 09:08:10|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|0
1640077700000|2021-12-21 09:08:20|2908.12|2908.12|2908.59|2908.59|2908.59|2908.59|2908.12|2908.12|0
1640077710000|2021-12-21 09:08:30|2908.66|2908.66|2908.66|2908.66|2908.66|2908.66|2908.66|2908.66|0
1640077720000|2021-12-21 09:08:40|2908.72|2908.72|2908.64|2908.64|2908.72|2908.72|2908.51|2908.51|0
1640077760000|2021-12-21 09:09:20|2908.76|2908.76|2908.76|2908.76|2908.76|2908.76|2908.76|2908.76|0
1640077770000|2021-12-21 09:09:30|2909.07|2909.07|2909.07|2909.07|2909.07|2909.07|2909.07|2909.07|0
1640077780000|2021-12-21 09:09:40|2909.29|2909.29|2909.54|2909.54|2909.77|2909.77|2909.29|2909.29|0
1640077800000|2021-12-21 09:10:00|2909.62|2909.62|2909.35|2909.35|2909.62|2909.62|2909.35|2909.35|0
1640077820000|2021-12-21 09:10:20|2909.48|2909.48|2911.57|2911.57|2911.57|2911.57|2909.48|2909.48|0
1640077830000|2021-12-21 09:10:30|2911.26|2911.26|2912.37|2912.37|2912.39|2912.39|2911.13|2911.13|0
1640077840000|2021-12-21 09:10:40|2912.57|2912.57|2912.49|2912.49|2912.63|2912.63|2912.47|2912.47|0
1640077850000|2021-12-21 09:10:50|2912.61|2912.61|2912.61|2912.61|2912.61|2912.61|2912.61|2912.61|0
1640077860000|2021-12-21 09:11:00|2912.86|2912.86|2912.86|2912.86|2912.86|2912.86|2912.86|2912.86|0
1640077870000|2021-12-21 09:11:10|2912.76|2912.76|2913.24|2913.24|2913.24|2913.24|2912.76|2912.76|0
1640077880000|2021-12-21 09:11:20|2913.31|2913.31|2913.62|2913.62|2913.62|2913.62|2913.31|2913.31|0
1640077890000|2021-12-21 09:11:30|2913.7|2913.7|2913.94|2913.94|2913.94|2913.94|2913.7|2913.7|0
1640077900000|2021-12-21 09:11:40|2914.19|2914.19|2914.19|2914.19|2914.19|2914.19|2914.19|2914.19|0
1640077910000|2021-12-21 09:11:50|2914.24|2914.24|2914.72|2914.72|2914.72|2914.72|2914.24|2914.24|0
1640077920000|2021-12-21 09:12:00|2915.03|2915.03|2915.2|2915.2|2915.2|2915.2|2915.03|2915.03|0
1640077930000|2021-12-21 09:12:10|2915.31|2915.31|2915.44|2915.44|2915.44|2915.44|2915.31|2915.31|0
1640077950000|2021-12-21 09:12:30|2915.68|2915.68|2915.8|2915.8|2915.8|2915.8|2915.68|2915.68|0
1640077970000|2021-12-21 09:12:50|2916.11|2916.11|2916.42|2916.42|2916.42|2916.42|2916.11|2916.11|0
1640077980000|2021-12-21 09:13:00|2916.53|2916.53|2916.84|2916.84|2917.07|2917.07|2916.53|2916.53|0
1640077990000|2021-12-21 09:13:10|2916.96|2916.96|2917.74|2917.74|2917.74|2917.74|2916.96|2916.96|0
1640078010000|2021-12-21 09:13:30|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|0
1640078020000|2021-12-21 09:13:40|2917.72|2917.72|2919.02|2919.02|2919.02|2919.02|2917.72|2917.72|0
1640078030000|2021-12-21 09:13:50|2919.18|2919.18|2919.54|2919.54|2919.63|2919.63|2919.18|2919.18|0
1640078040000|2021-12-21 09:14:00|2919.58|2919.58|2919.66|2919.66|2919.66|2919.66|2919.58|2919.58|0
1640078050000|2021-12-21 09:14:10|2919.5|2919.5|2919.66|2919.66|2919.66|2919.66|2919.5|2919.5|0
1640078060000|2021-12-21 09:14:20|2919.97|2919.97|2919.97|2919.97|2919.97|2919.97|2919.97|2919.97|0
1640078070000|2021-12-21 09:14:30|2920.01|2920.01|2920.01|2920.01|2920.01|2920.01|2920.01|2920.01|0
1640078090000|2021-12-21 09:14:50|2920.13|2920.13|2919.46|2919.46|2920.13|2920.13|2919.46|2919.46|0
1640078100000|2021-12-21 09:15:00|2919.59|2919.59|2921.19|2921.19|2921.19|2921.19|2919.59|2919.59|0
1640078120000|2021-12-21 09:15:20|2921.8|2921.8|2921.8|2921.8|2921.8|2921.8|2921.8|2921.8|0
1640078130000|2021-12-21 09:15:30|2922.11|2922.11|2922.91|2922.91|2922.91|2922.91|2922.11|2922.11|0
1640078140000|2021-12-21 09:15:40|2922.79|2922.79|2922.29|2922.29|2922.79|2922.79|2921.98|2921.98|0
1640078150000|2021-12-21 09:15:50|2922.41|2922.41|2922.72|2922.72|2922.72|2922.72|2922.41|2922.41|0
1640078170000|2021-12-21 09:16:10|2922.1|2922.1|2921.6|2921.6|2922.31|2922.31|2921.6|2921.6|0
1640078180000|2021-12-21 09:16:20|2921.47|2921.47|2922.01|2922.01|2922.01|2922.01|2921.13|2921.13|0
1640078190000|2021-12-21 09:16:30|2922.08|2922.08|2923.11|2923.11|2923.11|2923.11|2922.08|2922.08|0
1640078200000|2021-12-21 09:16:40|2922.81|2922.81|2923.71|2923.71|2923.71|2923.71|2922.81|2922.81|0
1640078210000|2021-12-21 09:16:50|2923.91|2923.91|2923.91|2923.91|2924.07|2924.07|2923.91|2923.91|0
1640078220000|2021-12-21 09:17:00|2924.15|2924.15|2923.78|2923.78|2924.15|2924.15|2923.78|2923.78|0
1640078230000|2021-12-21 09:17:10|2923.54|2923.54|2923.85|2923.85|2923.85|2923.85|2923.54|2923.54|0
1640078240000|2021-12-21 09:17:20|2923.79|2923.79|2923.67|2923.67|2923.79|2923.79|2923.67|2923.67|0
1640078250000|2021-12-21 09:17:30|2923.73|2923.73|2923.79|2923.79|2923.79|2923.79|2923.73|2923.73|0
1640078260000|2021-12-21 09:17:40|2923.75|2923.75|2923.81|2923.81|2923.81|2923.81|2923.75|2923.75|0
1640078270000|2021-12-21 09:17:50|2924.07|2924.07|2924.07|2924.07|2924.07|2924.07|2924.07|2924.07|0
1640078280000|2021-12-21 09:18:00|2924.38|2924.38|2924.32|2924.32|2924.38|2924.38|2924.32|2924.32|0
1640078290000|2021-12-21 09:18:10|2924.63|2924.63|2924.63|2924.63|2924.63|2924.63|2924.63|2924.63|0
1640078300000|2021-12-21 09:18:20|2924.57|2924.57|2924.57|2924.57|2924.57|2924.57|2924.57|2924.57|0
1640078320000|2021-12-21 09:18:40|2925.05|2925.05|2925.7|2925.7|2925.7|2925.7|2924.92|2924.92|0
1640078330000|2021-12-21 09:18:50|2925.57|2925.57|2925.67|2925.67|2925.67|2925.67|2925.57|2925.57|0
1640078340000|2021-12-21 09:19:00|2925.86|2925.86|2926.5|2926.5|2926.64|2926.64|2925.86|2925.86|0
1640078350000|2021-12-21 09:19:10|2926.62|2926.62|2926.29|2926.29|2926.62|2926.62|2926.29|2926.29|0
1640078360000|2021-12-21 09:19:20|2926.14|2926.14|2926.36|2926.36|2926.36|2926.36|2926.14|2926.14|0
1640078370000|2021-12-21 09:19:30|2926.22|2926.22|2925.11|2925.11|2926.22|2926.22|2925.11|2925.11|0
1640078380000|2021-12-21 09:19:40|2925.42|2925.42|2924.94|2924.94|2925.42|2925.42|2924.8|2924.8|0
1640078390000|2021-12-21 09:19:50|2925.01|2925.01|2925.83|2925.83|2925.83|2925.83|2924.87|2924.87|0
1640078400000|2021-12-21 09:20:00|2925.52|2925.52|2925.68|2925.68|2925.72|2925.72|2925.52|2925.52|0
1640078410000|2021-12-21 09:20:10|2925.61|2925.61|2925.61|2925.61|2925.61|2925.61|2925.61|2925.61|0
1640078420000|2021-12-21 09:20:20|2925.5|2925.5|2925.43|2925.43|2925.5|2925.5|2925.43|2925.43|0
1640078430000|2021-12-21 09:20:30|2925.74|2925.74|2925.74|2925.74|2925.74|2925.74|2925.74|2925.74|0
1640078440000|2021-12-21 09:20:40|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|0
1640078460000|2021-12-21 09:21:00|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|0
1640078480000|2021-12-21 09:21:20|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|0
1640078490000|2021-12-21 09:21:30|2926.14|2926.14|2926.42|2926.42|2926.42|2926.42|2926.14|2926.14|0
1640078500000|2021-12-21 09:21:40|2926.73|2926.73|2926.87|2926.87|2926.87|2926.87|2926.73|2926.73|0
1640078510000|2021-12-21 09:21:50|2926.81|2926.81|2926.51|2926.51|2926.81|2926.81|2926.51|2926.51|0
1640078520000|2021-12-21 09:22:00|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|0
1640078530000|2021-12-21 09:22:10|2926.26|2926.26|2926.39|2926.39|2926.39|2926.39|2926.26|2926.26|0
1640078540000|2021-12-21 09:22:20|2926.07|2926.07|2925.78|2925.78|2926.07|2926.07|2925.78|2925.78|0
1640078580000|2021-12-21 09:23:00|2926.1|2926.1|2926.1|2926.1|2926.1|2926.1|2926.1|2926.1|0
1640078590000|2021-12-21 09:23:10|2925.79|2925.79|2925.79|2925.79|2926.1|2926.1|2925.79|2925.79|0
1640078620000|2021-12-21 09:23:40|2926.03|2926.03|2926.03|2926.03|2926.03|2926.03|2926.03|2926.03|0
1640078640000|2021-12-21 09:24:00|2925.98|2925.98|2926.45|2926.45|2926.45|2926.45|2925.98|2925.98|0
1640078650000|2021-12-21 09:24:10|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|0
1640078660000|2021-12-21 09:24:20|2926.29|2926.29|2926.25|2926.25|2926.29|2926.29|2926.13|2926.13|0
1640078680000|2021-12-21 09:24:40|2926.2|2926.2|2924.8|2924.8|2926.2|2926.2|2924.8|2924.8|0
1640078690000|2021-12-21 09:24:50|2924.68|2924.68|2924.68|2924.68|2924.68|2924.68|2924.68|2924.68|0
1640078700000|2021-12-21 09:25:00|2924.62|2924.62|2924.62|2924.62|2924.62|2924.62|2924.3|2924.3|0
1640078710000|2021-12-21 09:25:10|2924.65|2924.65|2925.13|2925.13|2925.13|2925.13|2924.65|2924.65|0
1640078720000|2021-12-21 09:25:20|2924.97|2924.97|2924.9|2924.9|2924.97|2924.97|2924.86|2924.86|0
1640078730000|2021-12-21 09:25:30|2924.79|2924.79|2924.92|2924.92|2924.92|2924.92|2924.79|2924.79|0
1640078750000|2021-12-21 09:25:50|2925.08|2925.08|2925.1|2925.1|2925.24|2925.24|2925.08|2925.08|0
1640078760000|2021-12-21 09:26:00|2925.14|2925.14|2925.22|2925.22|2925.22|2925.22|2925.14|2925.14|0
1640078770000|2021-12-21 09:26:10|2925.44|2925.44|2925.81|2925.81|2925.81|2925.81|2925.44|2925.44|0
1640078780000|2021-12-21 09:26:20|2925.94|2925.94|2926.07|2926.07|2926.07|2926.07|2925.94|2925.94|0
1640078790000|2021-12-21 09:26:30|2926.23|2926.23|2926.23|2926.23|2926.23|2926.23|2926.23|2926.23|0
1640078800000|2021-12-21 09:26:40|2926.39|2926.39|2926.39|2926.39|2926.39|2926.39|2926.39|2926.39|0
1640078810000|2021-12-21 09:26:50|2926.75|2926.75|2927.14|2927.14|2927.14|2927.14|2926.75|2926.75|0
1640078820000|2021-12-21 09:27:00|2926.87|2926.87|2926.93|2926.93|2926.93|2926.93|2926.87|2926.87|0
1640078830000|2021-12-21 09:27:10|2927.09|2927.09|2927.09|2927.09|2927.09|2927.09|2927.09|2927.09|0
1640078840000|2021-12-21 09:27:20|2927.2|2927.2|2927.33|2927.33|2927.33|2927.33|2927.2|2927.2|0
1640078850000|2021-12-21 09:27:30|2927.21|2927.21|2927.21|2927.21|2927.21|2927.21|2927.21|2927.21|0
1640078900000|2021-12-21 09:28:20|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|0
1640078910000|2021-12-21 09:28:30|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|0
1640078930000|2021-12-21 09:28:50|2927.75|2927.75|2927.75|2927.75|2927.75|2927.75|2927.75|2927.75|0
1640078940000|2021-12-21 09:29:00|2928.07|2928.07|2928.08|2928.08|2928.15|2928.15|2928.07|2928.07|0
1640078960000|2021-12-21 09:29:20|2928.2|2928.2|2928.2|2928.2|2928.2|2928.2|2928.2|2928.2|0
1640078970000|2021-12-21 09:29:30|2928.02|2928.02|2928.02|2928.02|2928.02|2928.02|2928.02|2928.02|0
1640078990000|2021-12-21 09:29:50|2928.08|2928.08|2928.53|2928.53|2928.53|2928.53|2928.08|2928.08|0
1640079000000|2021-12-21 09:30:00|2928.37|2928.37|2927.65|2927.65|2928.37|2928.37|2927.51|2927.51|0
1640079010000|2021-12-21 09:30:10|2927.72|2927.72|2927.67|2927.67|2927.83|2927.83|2927.67|2927.67|0
1640079020000|2021-12-21 09:30:20|2927.99|2927.99|2928.12|2928.12|2928.12|2928.12|2927.99|2927.99|0
1640079030000|2021-12-21 09:30:30|2928.06|2928.06|2927.26|2927.26|2928.06|2928.06|2927.26|2927.26|0
1640079040000|2021-12-21 09:30:40|2927.47|2927.47|2927.63|2927.63|2927.63|2927.63|2927.47|2927.47|0
1640079050000|2021-12-21 09:30:50|2927.56|2927.56|2927.56|2927.56|2927.56|2927.56|2927.56|2927.56|0
1640079070000|2021-12-21 09:31:10|2927.69|2927.69|2927.69|2927.69|2927.69|2927.69|2927.69|2927.69|0
1640079090000|2021-12-21 09:31:30|2927.57|2927.57|2927.7|2927.7|2927.7|2927.7|2927.57|2927.57|0
1640079100000|2021-12-21 09:31:40|2927.58|2927.58|2927.67|2927.67|2927.67|2927.67|2927.19|2927.19|0
1640079110000|2021-12-21 09:31:50|2927.79|2927.79|2927.79|2927.79|2927.79|2927.79|2927.79|2927.79|0
1640079120000|2021-12-21 09:32:00|2927.75|2927.75|2927.54|2927.54|2927.75|2927.75|2927.54|2927.54|0
1640079140000|2021-12-21 09:32:20|2927.23|2927.23|2926.97|2926.97|2927.23|2927.23|2926.97|2926.97|0
1640079150000|2021-12-21 09:32:30|2927.18|2927.18|2927.25|2927.25|2927.25|2927.25|2927.18|2927.18|0
1640079160000|2021-12-21 09:32:40|2927.39|2927.39|2927.39|2927.39|2927.39|2927.39|2927.39|2927.39|0
1640079180000|2021-12-21 09:33:00|2927.31|2927.31|2927.39|2927.39|2927.39|2927.39|2927.31|2927.31|0
1640079200000|2021-12-21 09:33:20|2927.07|2927.07|2927.07|2927.07|2927.07|2927.07|2926.76|2926.76|0
1640079210000|2021-12-21 09:33:30|2927.1|2927.1|2927.1|2927.1|2927.1|2927.1|2927.1|2927.1|0
1640079230000|2021-12-21 09:33:50|2927.07|2927.07|2927.07|2927.07|2927.07|2927.07|2927.07|2927.07|0
1640079240000|2021-12-21 09:34:00|2927|2927|2925.94|2925.94|2927|2927|2925.7|2925.7|0
1640079250000|2021-12-21 09:34:10|2926.06|2926.06|2925.92|2925.92|2926.06|2926.06|2925.77|2925.77|0
1640079260000|2021-12-21 09:34:20|2925.96|2925.96|2925.64|2925.64|2925.96|2925.96|2925.64|2925.64|0
1640079270000|2021-12-21 09:34:30|2925.78|2925.78|2925.78|2925.78|2925.78|2925.78|2925.78|2925.78|0
1640079290000|2021-12-21 09:34:50|2925.71|2925.71|2925.55|2925.55|2925.71|2925.71|2925.55|2925.55|0
1640079300000|2021-12-21 09:35:00|2925.51|2925.51|2925.59|2925.59|2925.64|2925.64|2925.48|2925.48|0
1640079310000|2021-12-21 09:35:10|2925.12|2925.12|2925.12|2925.12|2925.12|2925.12|2924.99|2924.99|0
1640079320000|2021-12-21 09:35:20|2925|2925|2925.81|2925.81|2926.04|2926.04|2925|2925|0
1640079330000|2021-12-21 09:35:30|2925.7|2925.7|2925.7|2925.7|2925.7|2925.7|2925.7|2925.7|0
1640079350000|2021-12-21 09:35:50|2926.34|2926.34|2926.5|2926.5|2926.5|2926.5|2926.34|2926.34|0
1640079360000|2021-12-21 09:36:00|2926.63|2926.63|2926.97|2926.97|2926.97|2926.97|2926.5|2926.5|0
1640079390000|2021-12-21 09:36:30|2927.3|2927.3|2927.75|2927.75|2927.75|2927.75|2927.3|2927.3|0
1640079400000|2021-12-21 09:36:40|2927.89|2927.89|2927.97|2927.97|2927.97|2927.97|2927.81|2927.81|0
1640079410000|2021-12-21 09:36:50|2927.84|2927.84|2927.98|2927.98|2927.98|2927.98|2927.84|2927.84|0
1640079420000|2021-12-21 09:37:00|2927.82|2927.82|2928.59|2928.59|2928.59|2928.59|2927.82|2927.82|0
1640079430000|2021-12-21 09:37:10|2928.65|2928.65|2928.65|2928.65|2928.65|2928.65|2928.65|2928.65|0
1640079440000|2021-12-21 09:37:20|2928.51|2928.51|2928.63|2928.63|2928.63|2928.63|2928.51|2928.51|0
1640079470000|2021-12-21 09:37:50|2928.47|2928.47|2928.47|2928.47|2928.47|2928.47|2928.47|2928.47|0
1640079480000|2021-12-21 09:38:00|2928.31|2928.31|2928.55|2928.55|2928.55|2928.55|2928.31|2928.31|0
1640079490000|2021-12-21 09:38:10|2928.58|2928.58|2929.48|2929.48|2929.48|2929.48|2928.58|2928.58|0
1640079500000|2021-12-21 09:38:20|2929.59|2929.59|2930.96|2930.96|2930.96|2930.96|2929.59|2929.59|0
1640079510000|2021-12-21 09:38:30|2931.08|2931.08|2930.89|2930.89|2931.08|2931.08|2930.85|2930.85|0
1640079520000|2021-12-21 09:38:40|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|0
1640079530000|2021-12-21 09:38:50|2930.58|2930.58|2930.54|2930.54|2930.58|2930.58|2930.54|2930.54|0
1640079540000|2021-12-21 09:39:00|2930.06|2930.06|2930|2930|2930.06|2930.06|2929.77|2929.77|0
1640079550000|2021-12-21 09:39:10|2930.11|2930.11|2929.99|2929.99|2930.11|2930.11|2929.86|2929.86|0
1640079560000|2021-12-21 09:39:20|2929.67|2929.67|2929.8|2929.8|2929.8|2929.8|2929.67|2929.67|0
1640079570000|2021-12-21 09:39:30|2929.91|2929.91|2929.71|2929.71|2929.91|2929.91|2929.6|2929.6|0
1640079580000|2021-12-21 09:39:40|2929.83|2929.83|2929.83|2929.83|2929.83|2929.83|2929.83|2929.83|0
1640079590000|2021-12-21 09:39:50|2929.57|2929.57|2929.44|2929.44|2929.57|2929.57|2929.44|2929.44|0
1640079600000|2021-12-21 09:40:00|2929.55|2929.55|2929.73|2929.73|2929.73|2929.73|2929.44|2929.44|0
1640079610000|2021-12-21 09:40:10|2929.66|2929.66|2929.36|2929.36|2929.7|2929.7|2929.35|2929.35|0
1640079620000|2021-12-21 09:40:20|2929.49|2929.49|2929.49|2929.49|2929.49|2929.49|2929.49|2929.49|0
1640079630000|2021-12-21 09:40:30|2929.27|2929.27|2928.96|2928.96|2929.27|2929.27|2928.93|2928.93|0
1640079640000|2021-12-21 09:40:40|2928.84|2928.84|2928.84|2928.84|2929.15|2929.15|2928.84|2928.84|0
1640079650000|2021-12-21 09:40:50|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|0
1640079660000|2021-12-21 09:41:00|2927.45|2927.45|2926.69|2926.69|2927.45|2927.45|2926.69|2926.69|0
1640079670000|2021-12-21 09:41:10|2926.56|2926.56|2926.56|2926.56|2926.56|2926.56|2926.56|2926.56|0
1640079700000|2021-12-21 09:41:40|2926.88|2926.88|2926.88|2926.88|2926.88|2926.88|2926.88|2926.88|0
1640079720000|2021-12-21 09:42:00|2926.93|2926.93|2927.16|2927.16|2927.16|2927.16|2926.93|2926.93|0
1640079730000|2021-12-21 09:42:10|2927.27|2927.27|2927.27|2927.27|2927.27|2927.27|2927.27|2927.27|0
1640079740000|2021-12-21 09:42:20|2927.11|2927.11|2927|2927|2927.11|2927.11|2927|2927|0
1640079760000|2021-12-21 09:42:40|2927.16|2927.16|2927.23|2927.23|2927.23|2927.23|2927.16|2927.16|0
1640079770000|2021-12-21 09:42:50|2927.08|2927.08|2927.08|2927.08|2927.08|2927.08|2927.08|2927.08|0
1640079780000|2021-12-21 09:43:00|2926.95|2926.95|2927.08|2927.08|2927.08|2927.08|2926.95|2926.95|0
1640079790000|2021-12-21 09:43:10|2927.23|2927.23|2927.43|2927.43|2927.43|2927.43|2927.23|2927.23|0
1640079800000|2021-12-21 09:43:20|2927.62|2927.62|2927.79|2927.79|2927.79|2927.79|2927.62|2927.62|0
1640079810000|2021-12-21 09:43:30|2928.4|2928.4|2928.25|2928.25|2928.4|2928.4|2928.25|2928.25|0
1640079820000|2021-12-21 09:43:40|2928.09|2928.09|2928.16|2928.16|2928.16|2928.16|2928.09|2928.09|0
1640079830000|2021-12-21 09:43:50|2928.2|2928.2|2928.25|2928.25|2928.26|2928.26|2928.2|2928.2|0
1640079840000|2021-12-21 09:44:00|2928.03|2928.03|2928|2928|2928.03|2928.03|2927.87|2927.87|0
1640079850000|2021-12-21 09:44:10|2927.93|2927.93|2927.27|2927.27|2927.93|2927.93|2927.27|2927.27|0
1640079860000|2021-12-21 09:44:20|2927.15|2927.15|2927.15|2927.15|2927.15|2927.15|2927.15|2927.15|0
1640079880000|2021-12-21 09:44:40|2927.19|2927.19|2927.34|2927.34|2927.34|2927.34|2927.19|2927.19|0
1640079900000|2021-12-21 09:45:00|2927.45|2927.45|2927.68|2927.68|2927.68|2927.68|2927.45|2927.45|0
1640079910000|2021-12-21 09:45:10|2927.81|2927.81|2927.96|2927.96|2928.03|2928.03|2927.81|2927.81|0
1640079940000|2021-12-21 09:45:40|2928.09|2928.09|2928.09|2928.09|2928.09|2928.09|2928.09|2928.09|0
1640079960000|2021-12-21 09:46:00|2927.93|2927.93|2927.56|2927.56|2927.93|2927.93|2927.56|2927.56|0
1640079970000|2021-12-21 09:46:10|2927.44|2927.44|2927.41|2927.41|2927.56|2927.56|2927.29|2927.29|0
1640079980000|2021-12-21 09:46:20|2927.35|2927.35|2927.23|2927.23|2927.35|2927.35|2927.23|2927.23|0
1640079990000|2021-12-21 09:46:30|2926.75|2926.75|2926.96|2926.96|2926.96|2926.96|2926.6|2926.6|0
1640080000000|2021-12-21 09:46:40|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|0
1640080010000|2021-12-21 09:46:50|2927.3|2927.3|2927.62|2927.62|2927.62|2927.62|2927.3|2927.3|0
1640080020000|2021-12-21 09:47:00|2927.93|2927.93|2927.93|2927.93|2927.93|2927.93|2927.93|2927.93|0
1640080040000|2021-12-21 09:47:20|2928|2928|2928|2928|2928|2928|2928|2928|0
1640080060000|2021-12-21 09:47:40|2928.2|2928.2|2928.37|2928.37|2928.37|2928.37|2928.08|2928.08|0
1640080070000|2021-12-21 09:47:50|2928.21|2928.21|2928.15|2928.15|2928.21|2928.21|2928.15|2928.15|0
1640080090000|2021-12-21 09:48:10|2928.61|2928.61|2929.42|2929.42|2929.42|2929.42|2928.61|2928.61|0
1640080100000|2021-12-21 09:48:20|2929.57|2929.57|2929.51|2929.51|2929.57|2929.57|2929.51|2929.51|0
1640080140000|2021-12-21 09:49:00|2929.36|2929.36|2929.36|2929.36|2929.36|2929.36|2929.36|2929.36|0
1640080190000|2021-12-21 09:49:50|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|0
1640080210000|2021-12-21 09:50:10|2929.7|2929.7|2929.85|2929.85|2929.85|2929.85|2929.54|2929.54|0
1640080230000|2021-12-21 09:50:30|2929.99|2929.99|2929.99|2929.99|2929.99|2929.99|2929.99|2929.99|0
1640080250000|2021-12-21 09:50:50|2930.13|2930.13|2930.13|2930.13|2930.13|2930.13|2930.13|2930.13|0
1640080270000|2021-12-21 09:51:10|2929.65|2929.65|2929.65|2929.65|2929.65|2929.65|2929.65|2929.65|0
1640080280000|2021-12-21 09:51:20|2929.53|2929.53|2929.34|2929.34|2929.53|2929.53|2929.34|2929.34|0
1640080310000|2021-12-21 09:51:50|2929.49|2929.49|2929.49|2929.49|2929.65|2929.65|2929.49|2929.49|0
1640080320000|2021-12-21 09:52:00|2929.36|2929.36|2929.36|2929.36|2929.36|2929.36|2929.36|2929.36|0
1640080340000|2021-12-21 09:52:20|2929.06|2929.06|2929.06|2929.06|2929.06|2929.06|2929.06|2929.06|0
1640080350000|2021-12-21 09:52:30|2929.37|2929.37|2929.53|2929.53|2929.53|2929.53|2929.37|2929.37|0
1640080360000|2021-12-21 09:52:40|2930.06|2930.06|2930.06|2930.06|2930.06|2930.06|2930.06|2930.06|0
1640080370000|2021-12-21 09:52:50|2930.46|2930.46|2931.06|2931.06|2931.06|2931.06|2930.46|2930.46|0
1640080380000|2021-12-21 09:53:00|2931.02|2931.02|2931.15|2931.15|2931.15|2931.15|2931.02|2931.02|0
1640080390000|2021-12-21 09:53:10|2931.47|2931.47|2931.76|2931.76|2931.76|2931.76|2931.47|2931.47|0
1640080400000|2021-12-21 09:53:20|2931.8|2931.8|2932.1|2932.1|2932.1|2932.1|2931.8|2931.8|0
1640080410000|2021-12-21 09:53:30|2932.04|2932.04|2932.04|2932.04|2932.04|2932.04|2932.04|2932.04|0
1640080440000|2021-12-21 09:54:00|2931.78|2931.78|2931.01|2931.01|2931.78|2931.78|2931.01|2931.01|0
1640080450000|2021-12-21 09:54:10|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|0
1640080460000|2021-12-21 09:54:20|2931.08|2931.08|2931.69|2931.69|2931.69|2931.69|2931.08|2931.08|0
1640080470000|2021-12-21 09:54:30|2931.82|2931.82|2931.82|2931.82|2931.82|2931.82|2931.82|2931.82|0
1640080480000|2021-12-21 09:54:40|2931.7|2931.7|2931.7|2931.7|2931.7|2931.7|2931.7|2931.7|0
1640080500000|2021-12-21 09:55:00|2931.57|2931.57|2931.89|2931.89|2931.89|2931.89|2931.41|2931.41|0
1640080520000|2021-12-21 09:55:20|2931.95|2931.95|2931.79|2931.79|2931.95|2931.95|2931.63|2931.63|0
1640080560000|2021-12-21 09:56:00|2931.53|2931.53|2931.66|2931.66|2931.66|2931.66|2931.53|2931.53|0
1640080570000|2021-12-21 09:56:10|2931.6|2931.6|2931.33|2931.33|2931.72|2931.72|2931.33|2931.33|0
1640080580000|2021-12-21 09:56:20|2931.02|2931.02|2930.72|2930.72|2931.02|2931.02|2930.72|2930.72|0
1640080590000|2021-12-21 09:56:30|2930.64|2930.64|2930.5|2930.5|2930.64|2930.64|2930.5|2930.5|0
1640080610000|2021-12-21 09:56:50|2930.2|2930.2|2929.89|2929.89|2930.2|2930.2|2929.89|2929.89|0
1640080620000|2021-12-21 09:57:00|2929.57|2929.57|2929.57|2929.57|2929.57|2929.57|2929.57|2929.57|0
1640080630000|2021-12-21 09:57:10|2929.5|2929.5|2929.44|2929.44|2929.66|2929.66|2929.44|2929.44|0
1640080640000|2021-12-21 09:57:20|2929.33|2929.33|2929.33|2929.33|2929.33|2929.33|2929.33|2929.33|0
1640080650000|2021-12-21 09:57:30|2928.85|2928.85|2929|2929|2929|2929|2928.79|2928.79|0
1640080680000|2021-12-21 09:58:00|2928.84|2928.84|2929.31|2929.31|2929.31|2929.31|2928.68|2928.68|0
1640080700000|2021-12-21 09:58:20|2929.47|2929.47|2929.47|2929.47|2929.47|2929.47|2929.47|2929.47|0
1640080720000|2021-12-21 09:58:40|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|0
1640080740000|2021-12-21 09:59:00|2929.46|2929.46|2927.77|2927.77|2929.55|2929.55|2927.74|2927.74|0
1640080750000|2021-12-21 09:59:10|2927.4|2927.4|2927.52|2927.52|2927.52|2927.52|2927.4|2927.4|0
1640080760000|2021-12-21 09:59:20|2927.39|2927.39|2927.33|2927.33|2927.39|2927.39|2927.33|2927.33|0
1640080770000|2021-12-21 09:59:30|2927.22|2927.22|2926.87|2926.87|2927.28|2927.28|2926.87|2926.87|0
1640080780000|2021-12-21 09:59:40|2926.81|2926.81|2926.39|2926.39|2926.81|2926.81|2926.39|2926.39|0
1640080800000|2021-12-21 10:00:00|2926.32|2926.32|2926.42|2926.42|2926.42|2926.42|2926.29|2926.29|0
1640080810000|2021-12-21 10:00:10|2926.49|2926.49|2926.39|2926.39|2926.55|2926.55|2926.23|2926.23|0
1640080820000|2021-12-21 10:00:20|2926.43|2926.43|2926.54|2926.54|2926.54|2926.54|2926.43|2926.43|0
1640080830000|2021-12-21 10:00:30|2926.79|2926.79|2926.98|2926.98|2926.98|2926.98|2926.79|2926.79|0
1640080840000|2021-12-21 10:00:40|2926.82|2926.82|2926.5|2926.5|2927.14|2927.14|2926.34|2926.34|0
1640080850000|2021-12-21 10:00:50|2926.62|2926.62|2927.26|2927.26|2927.26|2927.26|2926.62|2926.62|0
1640080860000|2021-12-21 10:01:00|2926.94|2926.94|2926.68|2926.68|2926.94|2926.94|2926.68|2926.68|0
1640080870000|2021-12-21 10:01:10|2926.26|2926.26|2926.16|2926.16|2926.26|2926.26|2926.05|2926.05|0
1640080880000|2021-12-21 10:01:20|2926.1|2926.1|2926.03|2926.03|2926.16|2926.16|2926.03|2926.03|0
1640080890000|2021-12-21 10:01:30|2925.81|2925.81|2925.64|2925.64|2925.81|2925.81|2925.64|2925.64|0
1640080900000|2021-12-21 10:01:40|2925.71|2925.71|2925.84|2925.84|2925.84|2925.84|2925.71|2925.71|0
1640080910000|2021-12-21 10:01:50|2925.77|2925.77|2925.67|2925.67|2925.91|2925.91|2925.18|2925.18|0
1640080920000|2021-12-21 10:02:00|2925.74|2925.74|2925.52|2925.52|2925.74|2925.74|2924.88|2924.88|0
1640080960000|2021-12-21 10:02:40|2925.45|2925.45|2924.58|2924.58|2925.45|2925.45|2924.58|2924.58|0
1640080970000|2021-12-21 10:02:50|2924.26|2924.26|2923.87|2923.87|2924.26|2924.26|2923.79|2923.79|0
1640080980000|2021-12-21 10:03:00|2924.5|2924.5|2924.64|2924.64|2924.64|2924.64|2924.5|2924.5|0
1640080990000|2021-12-21 10:03:10|2924.78|2924.78|2924.78|2924.78|2924.78|2924.78|2924.78|2924.78|0
1640081010000|2021-12-21 10:03:30|2924.3|2924.3|2924.17|2924.17|2924.62|2924.62|2924.17|2924.17|0
1640081030000|2021-12-21 10:03:50|2924.3|2924.3|2924.36|2924.36|2924.36|2924.36|2924.3|2924.3|0
1640081040000|2021-12-21 10:04:00|2924.04|2924.04|2924.12|2924.12|2924.12|2924.12|2924.04|2924.04|0
1640081050000|2021-12-21 10:04:10|2924.42|2924.42|2924.54|2924.54|2924.54|2924.54|2924.42|2924.42|0
1640081060000|2021-12-21 10:04:20|2924.58|2924.58|2924.33|2924.33|2924.96|2924.96|2924.33|2924.33|0
1640081070000|2021-12-21 10:04:30|2924.17|2924.17|2923.18|2923.18|2924.17|2924.17|2923.18|2923.18|0
1640081080000|2021-12-21 10:04:40|2923.49|2923.49|2923.49|2923.49|2923.49|2923.49|2923.49|2923.49|0
1640081090000|2021-12-21 10:04:50|2923.37|2923.37|2923.3|2923.3|2923.37|2923.37|2923.3|2923.3|0
1640081100000|2021-12-21 10:05:00|2923.46|2923.46|2923.46|2923.46|2923.46|2923.46|2923.46|2923.46|0
1640081110000|2021-12-21 10:05:10|2923.3|2923.3|2923.62|2923.62|2923.62|2923.62|2923.3|2923.3|0
1640081120000|2021-12-21 10:05:20|2923.31|2923.31|2923.79|2923.79|2923.79|2923.79|2923.31|2923.31|0
1640081130000|2021-12-21 10:05:30|2923.91|2923.91|2923.91|2923.91|2923.91|2923.91|2923.91|2923.91|0
1640081140000|2021-12-21 10:05:40|2923.75|2923.75|2923.82|2923.82|2923.82|2923.82|2923.75|2923.75|0
1640081170000|2021-12-21 10:06:10|2924.3|2924.3|2924.3|2924.3|2924.3|2924.3|2924.14|2924.14|0
1640081190000|2021-12-21 10:06:30|2924.23|2924.23|2924.23|2924.23|2924.23|2924.23|2924.23|2924.23|0
1640081210000|2021-12-21 10:06:50|2924.3|2924.3|2924.3|2924.3|2924.3|2924.3|2924.3|2924.3|0
1640081230000|2021-12-21 10:07:10|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|0
1640081240000|2021-12-21 10:07:20|2924.26|2924.26|2924.26|2924.26|2924.26|2924.26|2924.26|2924.26|0
1640081250000|2021-12-21 10:07:30|2924.11|2924.11|2924.02|2924.02|2924.25|2924.25|2924.02|2924.02|0
1640081260000|2021-12-21 10:07:40|2924.09|2924.09|2924.42|2924.42|2924.42|2924.42|2924.09|2924.09|0
1640081270000|2021-12-21 10:07:50|2924.69|2924.69|2924.81|2924.81|2924.81|2924.81|2924.69|2924.69|0
1640081300000|2021-12-21 10:08:20|2924.56|2924.56|2924.45|2924.45|2924.56|2924.56|2924.45|2924.45|0
1640081310000|2021-12-21 10:08:30|2924.76|2924.76|2924.76|2924.76|2924.76|2924.76|2924.76|2924.76|0
1640081320000|2021-12-21 10:08:40|2924.7|2924.7|2924.54|2924.54|2924.7|2924.7|2924.54|2924.54|0
1640081340000|2021-12-21 10:09:00|2924.35|2924.35|2924.33|2924.33|2924.35|2924.35|2924.27|2924.27|0
1640081360000|2021-12-21 10:09:20|2924.07|2924.07|2924.07|2924.07|2924.07|2924.07|2924.07|2924.07|0
1640081380000|2021-12-21 10:09:40|2924.18|2924.18|2923.96|2923.96|2924.18|2924.18|2923.96|2923.96|0
1640081390000|2021-12-21 10:09:50|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|0
1640081410000|2021-12-21 10:10:10|2923.87|2923.87|2923.87|2923.87|2923.87|2923.87|2923.87|2923.87|0
1640081430000|2021-12-21 10:10:30|2924.03|2924.03|2924.19|2924.19|2924.19|2924.19|2924.03|2924.03|0
1640081440000|2021-12-21 10:10:40|2924.49|2924.49|2924.85|2924.85|2924.85|2924.85|2924.49|2924.49|0
1640081460000|2021-12-21 10:11:00|2925.07|2925.07|2925.19|2925.19|2925.19|2925.19|2925.07|2925.07|0
1640081470000|2021-12-21 10:11:10|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|0
1640081480000|2021-12-21 10:11:20|2925.94|2925.94|2926.16|2926.16|2926.16|2926.16|2925.94|2925.94|0
1640081490000|2021-12-21 10:11:30|2926.19|2926.19|2926.11|2926.11|2926.22|2926.22|2926.11|2926.11|0
1640081500000|2021-12-21 10:11:40|2926.42|2926.42|2926.42|2926.42|2926.42|2926.42|2926.42|2926.42|0
1640081510000|2021-12-21 10:11:50|2926.2|2926.2|2926.33|2926.33|2926.33|2926.33|2926.2|2926.2|0
1640081520000|2021-12-21 10:12:00|2926.17|2926.17|2926.33|2926.33|2926.33|2926.33|2926.17|2926.17|0
1640081530000|2021-12-21 10:12:10|2926.17|2926.17|2926.53|2926.53|2926.59|2926.59|2926.17|2926.17|0
1640081540000|2021-12-21 10:12:20|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|0
1640081560000|2021-12-21 10:12:40|2926.51|2926.51|2926.68|2926.68|2926.81|2926.81|2926.51|2926.51|0
1640081570000|2021-12-21 10:12:50|2926.74|2926.74|2926.74|2926.74|2926.81|2926.81|2926.74|2926.74|0
1640081580000|2021-12-21 10:13:00|2927.14|2927.14|2927.08|2927.08|2927.14|2927.14|2927.08|2927.08|0
1640081590000|2021-12-21 10:13:10|2927.23|2927.23|2927.25|2927.25|2927.36|2927.36|2927.23|2927.23|0
1640081610000|2021-12-21 10:13:30|2927.03|2927.03|2927.03|2927.03|2927.03|2927.03|2927.03|2927.03|0
1640081620000|2021-12-21 10:13:40|2926.71|2926.71|2926.98|2926.98|2926.98|2926.98|2926.71|2926.71|0
1640081630000|2021-12-21 10:13:50|2926.61|2926.61|2926.18|2926.18|2926.61|2926.61|2926.13|2926.13|0
1640081640000|2021-12-21 10:14:00|2926.02|2926.02|2925.76|2925.76|2926.02|2926.02|2925.76|2925.76|0
1640081650000|2021-12-21 10:14:10|2925.69|2925.69|2925.26|2925.26|2925.69|2925.69|2925.26|2925.26|0
1640081660000|2021-12-21 10:14:20|2925.1|2925.1|2925.2|2925.2|2925.26|2925.26|2925.1|2925.1|0
1640081680000|2021-12-21 10:14:40|2925.38|2925.38|2925.38|2925.38|2925.38|2925.38|2925.38|2925.38|0
1640081700000|2021-12-21 10:15:00|2925.24|2925.24|2924.87|2924.87|2925.24|2925.24|2924.39|2924.39|0
1640081710000|2021-12-21 10:15:10|2924.66|2924.66|2924.66|2924.66|2924.66|2924.66|2924.66|2924.66|0
1640081720000|2021-12-21 10:15:20|2924.6|2924.6|2924.44|2924.44|2924.6|2924.6|2924.44|2924.44|0
1640081730000|2021-12-21 10:15:30|2924.68|2924.68|2924.74|2924.74|2924.74|2924.74|2924.68|2924.68|0
1640081740000|2021-12-21 10:15:40|2924.68|2924.68|2924.16|2924.16|2924.68|2924.68|2924.09|2924.09|0
1640081750000|2021-12-21 10:15:50|2924.08|2924.08|2923.98|2923.98|2924.08|2924.08|2923.98|2923.98|0
1640081760000|2021-12-21 10:16:00|2923.84|2923.84|2923.42|2923.42|2923.84|2923.84|2923.42|2923.42|0
1640081770000|2021-12-21 10:16:10|2923.37|2923.37|2923.07|2923.07|2923.37|2923.37|2923.07|2923.07|0
1640081780000|2021-12-21 10:16:20|2922.94|2922.94|2922.69|2922.69|2922.94|2922.94|2922.69|2922.69|0
1640081790000|2021-12-21 10:16:30|2922.85|2922.85|2923.38|2923.38|2923.38|2923.38|2922.85|2922.85|0
1640081800000|2021-12-21 10:16:40|2923.51|2923.51|2923.3|2923.3|2923.51|2923.51|2923.17|2923.17|0
1640081810000|2021-12-21 10:16:50|2923.41|2923.41|2923.64|2923.64|2923.64|2923.64|2923.41|2923.41|0
1640081820000|2021-12-21 10:17:00|2923.5|2923.5|2923.57|2923.57|2923.65|2923.65|2923.5|2923.5|0
1640081830000|2021-12-21 10:17:10|2923.45|2923.45|2923.45|2923.45|2923.45|2923.45|2923.45|2923.45|0
1640081840000|2021-12-21 10:17:20|2923.52|2923.52|2923.52|2923.52|2923.52|2923.52|2923.52|2923.52|0
1640081860000|2021-12-21 10:17:40|2923.44|2923.44|2922.97|2922.97|2923.44|2923.44|2922.97|2922.97|0
1640081870000|2021-12-21 10:17:50|2922.9|2922.9|2922.9|2922.9|2922.97|2922.97|2922.9|2922.9|0
1640081880000|2021-12-21 10:18:00|2923.01|2923.01|2923.14|2923.14|2923.14|2923.14|2923.01|2923.01|0
1640081900000|2021-12-21 10:18:20|2923.25|2923.25|2923.25|2923.25|2923.25|2923.25|2923.25|2923.25|0
1640081920000|2021-12-21 10:18:40|2923.44|2923.44|2923.44|2923.44|2923.44|2923.44|2923.44|2923.44|0
1640081930000|2021-12-21 10:18:50|2923.33|2923.33|2923.13|2923.13|2923.33|2923.33|2923.13|2923.13|0
1640081940000|2021-12-21 10:19:00|2923.04|2923.04|2923.04|2923.04|2923.04|2923.04|2923.04|2923.04|0
1640081950000|2021-12-21 10:19:10|2922.86|2922.86|2922.94|2922.94|2922.94|2922.94|2922.62|2922.62|0
1640081960000|2021-12-21 10:19:20|2923.1|2923.1|2923.22|2923.22|2923.22|2923.22|2923.1|2923.1|0
1640081990000|2021-12-21 10:19:50|2923.37|2923.37|2923.37|2923.37|2923.37|2923.37|2923.37|2923.37|0
1640082000000|2021-12-21 10:20:00|2923.68|2923.68|2923.68|2923.68|2923.68|2923.68|2923.68|2923.68|0
1640082020000|2021-12-21 10:20:20|2923.64|2923.64|2923.78|2923.78|2923.78|2923.78|2923.64|2923.64|0
1640082030000|2021-12-21 10:20:30|2923.83|2923.83|2923.83|2923.83|2923.83|2923.83|2923.83|2923.83|0
1640082040000|2021-12-21 10:20:40|2923.8|2923.8|2924.52|2924.52|2924.52|2924.52|2923.7|2923.7|0
1640082060000|2021-12-21 10:21:00|2924.58|2924.58|2924.45|2924.45|2924.58|2924.58|2924.45|2924.45|0
1640082080000|2021-12-21 10:21:20|2924.23|2924.23|2924.31|2924.31|2924.31|2924.31|2924.19|2924.19|0
1640082090000|2021-12-21 10:21:30|2924.39|2924.39|2925.26|2925.26|2925.26|2925.26|2924.39|2924.39|0
1640082120000|2021-12-21 10:22:00|2925.53|2925.53|2925.68|2925.68|2925.68|2925.68|2925.53|2925.53|0
1640082130000|2021-12-21 10:22:10|2925.75|2925.75|2925.75|2925.75|2925.75|2925.75|2925.75|2925.75|0
1640082160000|2021-12-21 10:22:40|2925.68|2925.68|2925.6|2925.6|2925.68|2925.68|2925.6|2925.6|0
1640082170000|2021-12-21 10:22:50|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|0
1640082180000|2021-12-21 10:23:00|2925.79|2925.79|2925.93|2925.93|2925.93|2925.93|2925.61|2925.61|0
1640082200000|2021-12-21 10:23:20|2925.77|2925.77|2925.61|2925.61|2925.77|2925.77|2925.61|2925.61|0
1640082210000|2021-12-21 10:23:30|2925.45|2925.45|2925.74|2925.74|2925.74|2925.74|2925.45|2925.45|0
1640082220000|2021-12-21 10:23:40|2925.61|2925.61|2925.48|2925.48|2925.61|2925.61|2925.48|2925.48|0
1640082240000|2021-12-21 10:24:00|2925.64|2925.64|2925.16|2925.16|2925.95|2925.95|2925.16|2925.16|0
1640082250000|2021-12-21 10:24:10|2925.23|2925.23|2925.5|2925.5|2925.5|2925.5|2925.23|2925.23|0
1640082260000|2021-12-21 10:24:20|2925.67|2925.67|2925.99|2925.99|2925.99|2925.99|2925.67|2925.67|0
1640082280000|2021-12-21 10:24:40|2926.13|2926.13|2926.2|2926.2|2926.2|2926.2|2926.13|2926.13|0
1640082290000|2021-12-21 10:24:50|2926.32|2926.32|2926.2|2926.2|2926.32|2926.32|2926.2|2926.2|0
1640082310000|2021-12-21 10:25:10|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|0
1640082360000|2021-12-21 10:26:00|2926.3|2926.3|2926.37|2926.37|2926.37|2926.37|2926.3|2926.3|0
1640082380000|2021-12-21 10:26:20|2926.21|2926.21|2925.75|2925.75|2926.21|2926.21|2925.51|2925.51|0
1640082400000|2021-12-21 10:26:40|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|0
1640082410000|2021-12-21 10:26:50|2925.78|2925.78|2925.5|2925.5|2925.93|2925.93|2925.5|2925.5|0
1640082420000|2021-12-21 10:27:00|2925.37|2925.37|2924.78|2924.78|2925.37|2925.37|2924.62|2924.62|0
1640082450000|2021-12-21 10:27:30|2924.93|2924.93|2925.06|2925.06|2925.06|2925.06|2924.93|2924.93|0
1640082460000|2021-12-21 10:27:40|2924.83|2924.83|2924.9|2924.9|2924.9|2924.9|2924.83|2924.83|0
1640082470000|2021-12-21 10:27:50|2924.78|2924.78|2924.78|2924.78|2924.78|2924.78|2924.78|2924.78|0
1640082480000|2021-12-21 10:28:00|2924.42|2924.42|2924.38|2924.38|2924.42|2924.42|2924.38|2924.38|0
1640082490000|2021-12-21 10:28:10|2924.06|2924.06|2923.71|2923.71|2924.06|2924.06|2923.71|2923.71|0
1640082500000|2021-12-21 10:28:20|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|0
1640082510000|2021-12-21 10:28:30|2923.51|2923.51|2921.97|2921.97|2923.51|2923.51|2921.91|2921.91|0
1640082520000|2021-12-21 10:28:40|2921.83|2921.83|2921.76|2921.76|2921.83|2921.83|2921.69|2921.69|0
1640082530000|2021-12-21 10:28:50|2921.9|2921.9|2921.66|2921.66|2921.9|2921.9|2921.66|2921.66|0
1640082540000|2021-12-21 10:29:00|2921.74|2921.74|2921.78|2921.78|2921.78|2921.78|2921.74|2921.74|0
1640082550000|2021-12-21 10:29:10|2921.81|2921.81|2921.38|2921.38|2921.89|2921.89|2921.38|2921.38|0
1640082560000|2021-12-21 10:29:20|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|0
1640082570000|2021-12-21 10:29:30|2921.03|2921.03|2920.89|2920.89|2921.07|2921.07|2920.74|2920.74|0
1640082580000|2021-12-21 10:29:40|2920.78|2920.78|2920.86|2920.86|2920.86|2920.86|2920.78|2920.78|0
1640082590000|2021-12-21 10:29:50|2920.93|2920.93|2920.93|2920.93|2920.93|2920.93|2920.93|2920.93|0
1640082600000|2021-12-21 10:30:00|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|0
1640082610000|2021-12-21 10:30:10|2920.93|2920.93|2920.88|2920.88|2920.93|2920.93|2920.88|2920.88|0
1640082620000|2021-12-21 10:30:20|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|0
1640082630000|2021-12-21 10:30:30|2920.32|2920.32|2920.32|2920.32|2920.32|2920.32|2920.32|2920.32|0
1640082640000|2021-12-21 10:30:40|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|0
1640082650000|2021-12-21 10:30:50|2920.32|2920.32|2920.32|2920.32|2920.32|2920.32|2920.32|2920.32|0
1640082670000|2021-12-21 10:31:10|2920.64|2920.64|2920.64|2920.64|2920.64|2920.64|2920.64|2920.64|0
1640082720000|2021-12-21 10:32:00|2920.32|2920.32|2920.54|2920.54|2920.62|2920.62|2920.32|2920.32|0
1640082730000|2021-12-21 10:32:10|2920.78|2920.78|2920.86|2920.86|2920.92|2920.92|2920.74|2920.74|0
1640082740000|2021-12-21 10:32:20|2921.17|2921.17|2921.16|2921.16|2921.33|2921.33|2921.01|2921.01|0
1640082750000|2021-12-21 10:32:30|2921.01|2921.01|2921.01|2921.01|2921.01|2921.01|2921.01|2921.01|0
1640082760000|2021-12-21 10:32:40|2920.94|2920.94|2920.94|2920.94|2920.94|2920.94|2920.94|2920.94|0
1640082770000|2021-12-21 10:32:50|2920.86|2920.86|2920.56|2920.56|2920.86|2920.86|2920.56|2920.56|0
1640082780000|2021-12-21 10:33:00|2920.4|2920.4|2920.4|2920.4|2920.4|2920.4|2920.4|2920.4|0
1640082790000|2021-12-21 10:33:10|2920.24|2920.24|2919.93|2919.93|2920.24|2920.24|2919.93|2919.93|0
1640082800000|2021-12-21 10:33:20|2919.69|2919.69|2919.33|2919.33|2919.69|2919.69|2919.33|2919.33|0
1640082820000|2021-12-21 10:33:40|2919.01|2919.01|2919.01|2919.01|2919.17|2919.17|2919.01|2919.01|0
1640082830000|2021-12-21 10:33:50|2918.85|2918.85|2919.08|2919.08|2919.08|2919.08|2918.85|2918.85|0
1640082840000|2021-12-21 10:34:00|2919.24|2919.24|2919.41|2919.41|2919.45|2919.45|2919.2|2919.2|0
1640082850000|2021-12-21 10:34:10|2919.33|2919.33|2919.33|2919.33|2919.33|2919.33|2919.33|2919.33|0
1640082860000|2021-12-21 10:34:20|2919.45|2919.45|2919.52|2919.52|2919.52|2919.52|2919.45|2919.45|0
1640082870000|2021-12-21 10:34:30|2919.45|2919.45|2919.45|2919.45|2919.45|2919.45|2919.45|2919.45|0
1640082900000|2021-12-21 10:35:00|2919.52|2919.52|2919.66|2919.66|2919.66|2919.66|2919.52|2919.52|0
1640082910000|2021-12-21 10:35:10|2919.42|2919.42|2919.35|2919.35|2919.42|2919.42|2919.35|2919.35|0
1640082920000|2021-12-21 10:35:20|2919.66|2919.66|2920.31|2920.31|2920.31|2920.31|2919.66|2919.66|0
1640082930000|2021-12-21 10:35:30|2920.43|2920.43|2920.59|2920.59|2920.59|2920.59|2920.43|2920.43|0
1640082950000|2021-12-21 10:35:50|2920.43|2920.43|2920.43|2920.43|2920.43|2920.43|2920.43|2920.43|0
1640082960000|2021-12-21 10:36:00|2920.3|2920.3|2920.3|2920.3|2920.3|2920.3|2920.3|2920.3|0
1640082970000|2021-12-21 10:36:10|2920.36|2920.36|2920.36|2920.36|2920.36|2920.36|2920.36|2920.36|0
1640082980000|2021-12-21 10:36:20|2920.2|2920.2|2920.2|2920.2|2920.2|2920.2|2920.2|2920.2|0
1640083020000|2021-12-21 10:37:00|2920.04|2920.04|2920.2|2920.2|2920.2|2920.2|2919.88|2919.88|0
1640083030000|2021-12-21 10:37:10|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|0
1640083040000|2021-12-21 10:37:20|2920.44|2920.44|2920.44|2920.44|2920.44|2920.44|2920.44|2920.44|0
1640083050000|2021-12-21 10:37:30|2920.6|2920.6|2920.81|2920.81|2921.08|2921.08|2920.6|2920.6|0
1640083080000|2021-12-21 10:38:00|2920.92|2920.92|2920.92|2920.92|2920.92|2920.92|2920.92|2920.92|0
1640083090000|2021-12-21 10:38:10|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|0
1640083100000|2021-12-21 10:38:20|2920.56|2920.56|2920.49|2920.49|2920.56|2920.56|2920.49|2920.49|0
1640083110000|2021-12-21 10:38:30|2920.36|2920.36|2920.36|2920.36|2920.36|2920.36|2920.36|2920.36|0
1640083140000|2021-12-21 10:39:00|2919.88|2919.88|2918.98|2918.98|2920.01|2920.01|2918.98|2918.98|0
1640083150000|2021-12-21 10:39:10|2918.9|2918.9|2917.99|2917.99|2918.9|2918.9|2917.99|2917.99|0
1640083160000|2021-12-21 10:39:20|2917.72|2917.72|2917.72|2917.72|2917.72|2917.72|2917.72|2917.72|0
1640083170000|2021-12-21 10:39:30|2917.66|2917.66|2918.45|2918.45|2918.45|2918.45|2917.66|2917.66|0
1640083190000|2021-12-21 10:39:50|2918.34|2918.34|2918.56|2918.56|2918.56|2918.56|2918.34|2918.34|0
1640083200000|2021-12-21 10:40:00|2918.5|2918.5|2918.58|2918.58|2918.69|2918.69|2918.39|2918.39|0
1640083210000|2021-12-21 10:40:10|2918.7|2918.7|2918.7|2918.7|2918.7|2918.7|2918.7|2918.7|0
1640083220000|2021-12-21 10:40:20|2918.96|2918.96|2919.23|2919.23|2919.23|2919.23|2918.96|2918.96|0
1640083230000|2021-12-21 10:40:30|2919.07|2919.07|2918.71|2918.71|2919.07|2919.07|2918.71|2918.71|0
1640083250000|2021-12-21 10:40:50|2918.6|2918.6|2918.54|2918.54|2918.6|2918.6|2918.54|2918.54|0
1640083260000|2021-12-21 10:41:00|2918.38|2918.38|2918.38|2918.38|2918.38|2918.38|2918.38|2918.38|0
1640083270000|2021-12-21 10:41:10|2918.45|2918.45|2918.45|2918.45|2918.45|2918.45|2918.45|2918.45|0
1640083280000|2021-12-21 10:41:20|2918.52|2918.52|2918.52|2918.52|2918.52|2918.52|2918.52|2918.52|0
1640083290000|2021-12-21 10:41:30|2918.67|2918.67|2918.97|2918.97|2918.97|2918.97|2918.67|2918.67|0
1640083310000|2021-12-21 10:41:50|2919.13|2919.13|2919.13|2919.13|2919.13|2919.13|2919.13|2919.13|0
1640083340000|2021-12-21 10:42:20|2919.17|2919.17|2919.17|2919.17|2919.17|2919.17|2919.17|2919.17|0
1640083350000|2021-12-21 10:42:30|2919.28|2919.28|2919.28|2919.28|2919.28|2919.28|2919.28|2919.28|0
1640083380000|2021-12-21 10:43:00|2919.4|2919.4|2919.4|2919.4|2919.4|2919.4|2919.4|2919.4|0
1640083410000|2021-12-21 10:43:30|2919.18|2919.18|2919.31|2919.31|2919.31|2919.31|2919.18|2919.18|0
1640083430000|2021-12-21 10:43:50|2918.83|2918.83|2919.15|2919.15|2919.15|2919.15|2918.83|2918.83|0
1640083450000|2021-12-21 10:44:10|2919.41|2919.41|2919.41|2919.41|2919.41|2919.41|2919.41|2919.41|0
1640083460000|2021-12-21 10:44:20|2919.54|2919.54|2919.54|2919.54|2919.54|2919.54|2919.47|2919.47|0
1640083470000|2021-12-21 10:44:30|2919.65|2919.65|2919.39|2919.39|2919.65|2919.65|2919.39|2919.39|0
1640083480000|2021-12-21 10:44:40|2919.25|2919.25|2919.33|2919.33|2919.33|2919.33|2919.25|2919.25|0
1640083490000|2021-12-21 10:44:50|2919.44|2919.44|2919.44|2919.44|2919.44|2919.44|2919.44|2919.44|0
1640083510000|2021-12-21 10:45:10|2919.51|2919.51|2919.67|2919.67|2919.67|2919.67|2919.51|2919.51|0
1640083570000|2021-12-21 10:46:10|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|0
1640083580000|2021-12-21 10:46:20|2919.84|2919.84|2920|2920|2920|2920|2919.84|2919.84|0
1640083590000|2021-12-21 10:46:30|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|0
1640083610000|2021-12-21 10:46:50|2919.98|2919.98|2920.24|2920.24|2920.24|2920.24|2919.98|2919.98|0
1640083620000|2021-12-21 10:47:00|2920.4|2920.4|2920.36|2920.36|2920.47|2920.47|2920.36|2920.36|0
1640083630000|2021-12-21 10:47:10|2920.43|2920.43|2920.77|2920.77|2920.77|2920.77|2920.43|2920.43|0
1640083640000|2021-12-21 10:47:20|2920.64|2920.64|2920.77|2920.77|2920.77|2920.77|2920.64|2920.64|0
1640083650000|2021-12-21 10:47:30|2920.55|2920.55|2920.55|2920.55|2920.55|2920.55|2920.55|2920.55|0
1640083660000|2021-12-21 10:47:40|2920.67|2920.67|2920.67|2920.67|2920.67|2920.67|2920.67|2920.67|0
1640083680000|2021-12-21 10:48:00|2920.98|2920.98|2920.9|2920.9|2920.98|2920.98|2920.83|2920.83|0
1640083700000|2021-12-21 10:48:20|2921.38|2921.38|2921.38|2921.38|2921.38|2921.38|2921.38|2921.38|0
1640083710000|2021-12-21 10:48:30|2921.34|2921.34|2921.34|2921.34|2921.34|2921.34|2921.34|2921.34|0
1640083720000|2021-12-21 10:48:40|2921.6|2921.6|2921.75|2921.75|2921.75|2921.75|2921.43|2921.43|0
1640083740000|2021-12-21 10:49:00|2921.96|2921.96|2922.12|2922.12|2922.12|2922.12|2921.96|2921.96|0
1640083760000|2021-12-21 10:49:20|2922.09|2922.09|2922.09|2922.09|2922.09|2922.09|2922.09|2922.09|0
1640083770000|2021-12-21 10:49:30|2922.12|2922.12|2922.12|2922.12|2922.18|2922.18|2922.12|2922.12|0
1640083780000|2021-12-21 10:49:40|2922.34|2922.34|2922.34|2922.34|2922.34|2922.34|2922.34|2922.34|0
1640083790000|2021-12-21 10:49:50|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|0
1640083800000|2021-12-21 10:50:00|2922.23|2922.23|2922.23|2922.23|2922.23|2922.23|2922.23|2922.23|0
1640083810000|2021-12-21 10:50:10|2922.16|2922.16|2922.16|2922.16|2922.16|2922.16|2922.16|2922.16|0
1640083820000|2021-12-21 10:50:20|2922.09|2922.09|2921.96|2921.96|2922.09|2922.09|2921.96|2921.96|0
1640083830000|2021-12-21 10:50:30|2922.2|2922.2|2922.48|2922.48|2922.48|2922.48|2922.2|2922.2|0
1640083840000|2021-12-21 10:50:40|2922.67|2922.67|2922.61|2922.61|2922.67|2922.67|2922.54|2922.54|0
1640083860000|2021-12-21 10:51:00|2922.66|2922.66|2922.66|2922.66|2922.66|2922.66|2922.66|2922.66|0
1640083870000|2021-12-21 10:51:10|2922.98|2922.98|2922.66|2922.66|2922.98|2922.98|2922.66|2922.66|0
1640083880000|2021-12-21 10:51:20|2922.8|2922.8|2922.8|2922.8|2922.8|2922.8|2922.8|2922.8|0
1640083890000|2021-12-21 10:51:30|2922.66|2922.66|2922.73|2922.73|2922.73|2922.73|2922.66|2922.66|0
1640083900000|2021-12-21 10:51:40|2922.79|2922.79|2923.02|2923.02|2923.02|2923.02|2922.79|2922.79|0
1640083910000|2021-12-21 10:51:50|2923.06|2923.06|2923|2923|2923.06|2923.06|2923|2923|0
1640083920000|2021-12-21 10:52:00|2922.89|2922.89|2922.8|2922.8|2922.93|2922.93|2922.62|2922.62|0
1640083930000|2021-12-21 10:52:10|2923.01|2923.01|2923|2923|2923.01|2923.01|2922.94|2922.94|0
1640083940000|2021-12-21 10:52:20|2923.25|2923.25|2923.37|2923.37|2923.37|2923.37|2923.25|2923.25|0
1640083950000|2021-12-21 10:52:30|2923.33|2923.33|2923.29|2923.29|2923.33|2923.33|2923.29|2923.29|0
1640083960000|2021-12-21 10:52:40|2923.37|2923.37|2923.37|2923.37|2923.37|2923.37|2923.37|2923.37|0
1640083970000|2021-12-21 10:52:50|2923.43|2923.43|2923.17|2923.17|2923.43|2923.43|2923.17|2923.17|0
1640083980000|2021-12-21 10:53:00|2923.39|2923.39|2923.67|2923.67|2923.67|2923.67|2923.39|2923.39|0
1640083990000|2021-12-21 10:53:10|2923.79|2923.79|2923.83|2923.83|2923.83|2923.83|2923.79|2923.79|0
1640084000000|2021-12-21 10:53:20|2923.71|2923.71|2923.48|2923.48|2923.71|2923.71|2923.48|2923.48|0
1640084010000|2021-12-21 10:53:30|2923.96|2923.96|2924.76|2924.76|2924.76|2924.76|2923.96|2923.96|0
1640084040000|2021-12-21 10:54:00|2924.69|2924.69|2924.62|2924.62|2924.69|2924.69|2924.62|2924.62|0
1640084060000|2021-12-21 10:54:20|2924.76|2924.76|2924.76|2924.76|2924.76|2924.76|2924.76|2924.76|0
1640084070000|2021-12-21 10:54:30|2924.82|2924.82|2924.58|2924.58|2924.82|2924.82|2924.58|2924.58|0
1640084080000|2021-12-21 10:54:40|2924.72|2924.72|2924.72|2924.72|2924.72|2924.72|2924.72|2924.72|0
1640084090000|2021-12-21 10:54:50|2924.94|2924.94|2924.98|2924.98|2924.98|2924.98|2924.94|2924.94|0
1640084100000|2021-12-21 10:55:00|2924.87|2924.87|2925.14|2925.14|2925.3|2925.3|2924.83|2924.83|0
1640084110000|2021-12-21 10:55:10|2925.28|2925.28|2925.49|2925.49|2925.49|2925.49|2925.28|2925.28|0
1640084130000|2021-12-21 10:55:30|2925.64|2925.64|2925.64|2925.64|2925.64|2925.64|2925.64|2925.64|0
1640084150000|2021-12-21 10:55:50|2925.72|2925.72|2925.95|2925.95|2926.09|2926.09|2925.72|2925.72|0
1640084170000|2021-12-21 10:56:10|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|0
1640084180000|2021-12-21 10:56:20|2926.09|2926.09|2926.09|2926.09|2926.09|2926.09|2926.09|2926.09|0
1640084190000|2021-12-21 10:56:30|2926.4|2926.4|2926.4|2926.4|2926.4|2926.4|2926.4|2926.4|0
1640084200000|2021-12-21 10:56:40|2926.59|2926.59|2926.59|2926.59|2926.59|2926.59|2926.59|2926.59|0
1640084210000|2021-12-21 10:56:50|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|0
1640084220000|2021-12-21 10:57:00|2926.98|2926.98|2928.26|2928.26|2928.26|2928.26|2926.98|2926.98|0
1640084230000|2021-12-21 10:57:10|2928.29|2928.29|2928.29|2928.29|2928.29|2928.29|2928.29|2928.29|0
1640084250000|2021-12-21 10:57:30|2928.23|2928.23|2928.36|2928.36|2928.36|2928.36|2928.23|2928.23|0
1640084260000|2021-12-21 10:57:40|2928.43|2928.43|2928.57|2928.57|2928.57|2928.57|2928.43|2928.43|0
1640084280000|2021-12-21 10:58:00|2928.7|2928.7|2928.83|2928.83|2928.83|2928.83|2928.7|2928.7|0
1640084300000|2021-12-21 10:58:20|2928.96|2928.96|2928.94|2928.94|2929.19|2929.19|2928.94|2928.94|0
1640084310000|2021-12-21 10:58:30|2928.88|2928.88|2929.12|2929.12|2929.12|2929.12|2928.88|2928.88|0
1640084330000|2021-12-21 10:58:50|2929.25|2929.25|2929.25|2929.25|2929.25|2929.25|2929.25|2929.25|0
1640084340000|2021-12-21 10:59:00|2928.3|2928.3|2928.3|2928.3|2928.3|2928.3|2928.3|2928.3|0
1640084350000|2021-12-21 10:59:10|2928.54|2928.54|2928.54|2928.54|2928.54|2928.54|2928.54|2928.54|0
1640084360000|2021-12-21 10:59:20|2928.38|2928.38|2928.38|2928.38|2928.38|2928.38|2928.22|2928.22|0
1640084370000|2021-12-21 10:59:30|2928.54|2928.54|2928.54|2928.54|2928.54|2928.54|2928.54|2928.54|0
1640084400000|2021-12-21 11:00:00|2928.38|2928.38|2928.38|2928.38|2928.38|2928.38|2928.38|2928.38|0
1640084410000|2021-12-21 11:00:10|2928.52|2928.52|2928.52|2928.52|2928.52|2928.52|2928.52|2928.52|0
1640084430000|2021-12-21 11:00:30|2928.84|2928.84|2928.2|2928.2|2928.84|2928.84|2928.2|2928.2|0
1640084450000|2021-12-21 11:00:50|2928.33|2928.33|2928.17|2928.17|2928.33|2928.33|2928.17|2928.17|0
1640084460000|2021-12-21 11:01:00|2928.49|2928.49|2928.49|2928.49|2928.49|2928.49|2928.49|2928.49|0
1640084470000|2021-12-21 11:01:10|2928.37|2928.37|2928.59|2928.59|2928.59|2928.59|2928.37|2928.37|0
1640084480000|2021-12-21 11:01:20|2928.53|2928.53|2928.4|2928.4|2928.53|2928.53|2928.4|2928.4|0
1640084500000|2021-12-21 11:01:40|2928.27|2928.27|2928.27|2928.27|2928.27|2928.27|2928.27|2928.27|0
1640084540000|2021-12-21 11:02:20|2928.33|2928.33|2928.45|2928.45|2928.45|2928.45|2928.33|2928.33|0
1640084550000|2021-12-21 11:02:30|2928.56|2928.56|2928.56|2928.56|2928.56|2928.56|2928.56|2928.56|0
1640084570000|2021-12-21 11:02:50|2928.49|2928.49|2928.48|2928.48|2928.49|2928.49|2928.42|2928.42|0
1640084580000|2021-12-21 11:03:00|2928|2928|2928|2928|2928|2928|2928|2928|0
1640084600000|2021-12-21 11:03:20|2928.04|2928.04|2928.04|2928.04|2928.04|2928.04|2928.04|2928.04|0
1640084620000|2021-12-21 11:03:40|2927.91|2927.91|2927.92|2927.92|2927.92|2927.92|2927.78|2927.78|0
1640084630000|2021-12-21 11:03:50|2927.98|2927.98|2928.49|2928.49|2928.49|2928.49|2927.98|2927.98|0
1640084640000|2021-12-21 11:04:00|2928.3|2928.3|2928.26|2928.26|2928.3|2928.3|2928.26|2928.26|0
1640084650000|2021-12-21 11:04:10|2928.14|2928.14|2928.17|2928.17|2928.17|2928.17|2927.85|2927.85|0
1640084660000|2021-12-21 11:04:20|2928.09|2928.09|2928.09|2928.09|2928.09|2928.09|2928.09|2928.09|0
1640084670000|2021-12-21 11:04:30|2928.25|2928.25|2927.86|2927.86|2928.25|2928.25|2927.86|2927.86|0
1640084680000|2021-12-21 11:04:40|2927.55|2927.55|2926.67|2926.67|2927.55|2927.55|2926.67|2926.67|0
1640084690000|2021-12-21 11:04:50|2926.44|2926.44|2926.44|2926.44|2926.67|2926.67|2926.3|2926.3|0
1640084700000|2021-12-21 11:05:00|2926.4|2926.4|2925.72|2925.72|2926.4|2926.4|2925.72|2925.72|0
1640084730000|2021-12-21 11:05:30|2925.59|2925.59|2925.34|2925.34|2925.59|2925.59|2925.34|2925.34|0
1640084740000|2021-12-21 11:05:40|2924.87|2924.87|2925.42|2925.42|2925.42|2925.42|2924.87|2924.87|0
1640084750000|2021-12-21 11:05:50|2925.53|2925.53|2925.69|2925.69|2925.69|2925.69|2925.53|2925.53|0
1640084760000|2021-12-21 11:06:00|2925.38|2925.38|2925.38|2925.38|2925.38|2925.38|2925.38|2925.38|0
1640084770000|2021-12-21 11:06:10|2925.63|2925.63|2925.63|2925.63|2925.63|2925.63|2925.63|2925.63|0
1640084790000|2021-12-21 11:06:30|2925.51|2925.51|2924.76|2924.76|2925.51|2925.51|2924.76|2924.76|0
1640084800000|2021-12-21 11:06:40|2924.28|2924.28|2924.06|2924.06|2924.28|2924.28|2923.35|2923.35|0
1640084810000|2021-12-21 11:06:50|2923.94|2923.94|2923.46|2923.46|2923.94|2923.94|2923.46|2923.46|0
1640084820000|2021-12-21 11:07:00|2923.3|2923.3|2923.3|2923.3|2923.3|2923.3|2923.3|2923.3|0
1640084830000|2021-12-21 11:07:10|2923.44|2923.44|2923.44|2923.44|2923.44|2923.44|2923.44|2923.44|0
1640084850000|2021-12-21 11:07:30|2923.28|2923.28|2923.12|2923.12|2923.28|2923.28|2923.12|2923.12|0
1640084880000|2021-12-21 11:08:00|2923.06|2923.06|2922.7|2922.7|2923.06|2923.06|2922.38|2922.38|0
1640084890000|2021-12-21 11:08:10|2922.86|2922.86|2922.54|2922.54|2922.86|2922.86|2922.54|2922.54|0
1640084910000|2021-12-21 11:08:30|2922.7|2922.7|2922.99|2922.99|2923.18|2923.18|2922.7|2922.7|0
1640084920000|2021-12-21 11:08:40|2922.95|2922.95|2923.02|2923.02|2923.02|2923.02|2922.95|2922.95|0
1640084930000|2021-12-21 11:08:50|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|0
1640084940000|2021-12-21 11:09:00|2922.76|2922.76|2921.92|2921.92|2922.76|2922.76|2921.92|2921.92|0
1640084960000|2021-12-21 11:09:20|2921.98|2921.98|2921.98|2921.98|2921.98|2921.98|2921.98|2921.98|0
1640084970000|2021-12-21 11:09:30|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|0
1640085000000|2021-12-21 11:10:00|2922|2922|2921.93|2921.93|2922|2922|2921.93|2921.93|0
1640085040000|2021-12-21 11:10:40|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|0
1640085060000|2021-12-21 11:11:00|2922|2922|2922|2922|2922|2922|2922|2922|0
1640085070000|2021-12-21 11:11:10|2921.93|2921.93|2921.93|2921.93|2921.93|2921.93|2921.93|2921.93|0
1640085080000|2021-12-21 11:11:20|2922.16|2922.16|2922.16|2922.16|2922.16|2922.16|2922.16|2922.16|0
1640085100000|2021-12-21 11:11:40|2922.32|2922.32|2922.5|2922.5|2922.5|2922.5|2922.32|2922.32|0
1640085110000|2021-12-21 11:11:50|2922.56|2922.56|2922.56|2922.56|2922.56|2922.56|2922.56|2922.56|0
1640085120000|2021-12-21 11:12:00|2922.69|2922.69|2922.69|2922.69|2922.69|2922.69|2922.69|2922.69|0
1640085130000|2021-12-21 11:12:10|2922.84|2922.84|2922.84|2922.84|2922.84|2922.84|2922.84|2922.84|0
1640085150000|2021-12-21 11:12:30|2922.9|2922.9|2922.9|2922.9|2922.9|2922.9|2922.9|2922.9|0
1640085160000|2021-12-21 11:12:40|2922.78|2922.78|2923.14|2923.14|2923.14|2923.14|2922.78|2922.78|0
1640085170000|2021-12-21 11:12:50|2923.27|2923.27|2923.41|2923.41|2923.41|2923.41|2923.27|2923.27|0
1640085180000|2021-12-21 11:13:00|2923.57|2923.57|2923.57|2923.57|2923.57|2923.57|2923.57|2923.57|0
1640085200000|2021-12-21 11:13:20|2923.46|2923.46|2923.42|2923.42|2923.46|2923.46|2923.35|2923.35|0
1640085230000|2021-12-21 11:13:50|2923.36|2923.36|2923.28|2923.28|2923.36|2923.36|2923.28|2923.28|0
1640085250000|2021-12-21 11:14:10|2923.39|2923.39|2923.39|2923.39|2923.39|2923.39|2923.39|2923.39|0
1640085260000|2021-12-21 11:14:20|2923.52|2923.52|2923.6|2923.6|2923.84|2923.84|2923.52|2923.52|0
1640085270000|2021-12-21 11:14:30|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|0
1640085290000|2021-12-21 11:14:50|2923.66|2923.66|2923.52|2923.52|2923.66|2923.66|2923.52|2923.52|0
1640085310000|2021-12-21 11:15:10|2923.65|2923.65|2924.56|2924.56|2924.56|2924.56|2923.65|2923.65|0
1640085330000|2021-12-21 11:15:30|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|0
1640085350000|2021-12-21 11:15:50|2924.54|2924.54|2924.6|2924.6|2924.6|2924.6|2924.54|2924.54|0
1640085360000|2021-12-21 11:16:00|2924.54|2924.54|2924.24|2924.24|2924.54|2924.54|2924.17|2924.17|0
1640085400000|2021-12-21 11:16:40|2923.45|2923.45|2923.45|2923.45|2923.45|2923.45|2923.45|2923.45|0
1640085420000|2021-12-21 11:17:00|2923.49|2923.49|2923.72|2923.72|2923.79|2923.79|2923.49|2923.49|0
1640085430000|2021-12-21 11:17:10|2924.03|2924.03|2924.03|2924.03|2924.03|2924.03|2924.03|2924.03|0
1640085440000|2021-12-21 11:17:20|2924.27|2924.27|2924.27|2924.27|2924.27|2924.27|2924.27|2924.27|0
1640085460000|2021-12-21 11:17:40|2924.53|2924.53|2924.57|2924.57|2924.57|2924.57|2924.53|2924.53|0
1640085470000|2021-12-21 11:17:50|2924.71|2924.71|2924.98|2924.98|2924.98|2924.98|2924.71|2924.71|0
1640085480000|2021-12-21 11:18:00|2924.86|2924.86|2924.86|2924.86|2924.86|2924.86|2924.86|2924.86|0
1640085500000|2021-12-21 11:18:20|2924.73|2924.73|2924.73|2924.73|2924.73|2924.73|2924.73|2924.73|0
1640085520000|2021-12-21 11:18:40|2924.8|2924.8|2924.58|2924.58|2924.8|2924.8|2924.58|2924.58|0
1640085540000|2021-12-21 11:19:00|2924.43|2924.43|2924.43|2924.43|2924.43|2924.43|2924.43|2924.43|0
1640085580000|2021-12-21 11:19:40|2924.56|2924.56|2924.63|2924.63|2924.77|2924.77|2924.56|2924.56|0
1640085590000|2021-12-21 11:19:50|2924.69|2924.69|2924.63|2924.63|2924.69|2924.69|2924.63|2924.63|0
1640085600000|2021-12-21 11:20:00|2924.7|2924.7|2925.01|2925.01|2925.01|2925.01|2924.7|2924.7|0
1640085610000|2021-12-21 11:20:10|2925.09|2925.09|2925.09|2925.09|2925.09|2925.09|2925.09|2925.09|0
1640085620000|2021-12-21 11:20:20|2925.16|2925.16|2925.35|2925.35|2925.35|2925.35|2925.09|2925.09|0
1640085630000|2021-12-21 11:20:30|2925.66|2925.66|2926.12|2926.12|2926.12|2926.12|2925.66|2925.66|0
1640085650000|2021-12-21 11:20:50|2926.26|2926.26|2926.26|2926.26|2926.26|2926.26|2926.26|2926.26|0
1640085660000|2021-12-21 11:21:00|2926.38|2926.38|2926.38|2926.38|2926.38|2926.38|2926.38|2926.38|0
1640085680000|2021-12-21 11:21:20|2926.5|2926.5|2926.5|2926.5|2926.5|2926.5|2926.5|2926.5|0
1640085720000|2021-12-21 11:22:00|2926.18|2926.18|2926.24|2926.24|2926.24|2926.24|2926.18|2926.18|0
1640085750000|2021-12-21 11:22:30|2926.34|2926.34|2926.44|2926.44|2926.44|2926.44|2926.34|2926.34|0
1640085760000|2021-12-21 11:22:40|2927.07|2927.07|2927.42|2927.42|2927.49|2927.49|2927.07|2927.07|0
1640085770000|2021-12-21 11:22:50|2927.56|2927.56|2927.56|2927.56|2927.56|2927.56|2927.56|2927.56|0
1640085780000|2021-12-21 11:23:00|2927.42|2927.42|2927.42|2927.42|2927.42|2927.42|2927.42|2927.42|0
1640085800000|2021-12-21 11:23:20|2927.35|2927.35|2927.5|2927.5|2927.5|2927.5|2927.35|2927.35|0
1640085850000|2021-12-21 11:24:10|2927.64|2927.64|2927.64|2927.64|2927.64|2927.64|2927.52|2927.52|0
1640085870000|2021-12-21 11:24:30|2927.51|2927.51|2926.95|2926.95|2927.51|2927.51|2926.95|2926.95|0
1640085880000|2021-12-21 11:24:40|2926.64|2926.64|2926.22|2926.22|2926.64|2926.64|2926.22|2926.22|0
1640085890000|2021-12-21 11:24:50|2925.97|2925.97|2925.97|2925.97|2925.97|2925.97|2925.97|2925.97|0
1640085900000|2021-12-21 11:25:00|2926.05|2926.05|2926.05|2926.05|2926.05|2926.05|2926.05|2926.05|0
1640085930000|2021-12-21 11:25:30|2926.11|2926.11|2926.14|2926.14|2926.14|2926.14|2926.11|2926.11|0
1640085940000|2021-12-21 11:25:40|2926.21|2926.21|2926.21|2926.21|2926.21|2926.21|2926.21|2926.21|0
1640085950000|2021-12-21 11:25:50|2926.28|2926.28|2926.49|2926.49|2926.49|2926.49|2926.28|2926.28|0
1640085960000|2021-12-21 11:26:00|2926.42|2926.42|2926.28|2926.28|2926.42|2926.42|2926.21|2926.21|0
1640085970000|2021-12-21 11:26:10|2926.35|2926.35|2926.35|2926.35|2926.35|2926.35|2926.35|2926.35|0
1640085980000|2021-12-21 11:26:20|2926.42|2926.42|2926.42|2926.42|2926.42|2926.42|2926.42|2926.42|0
1640085990000|2021-12-21 11:26:30|2926.73|2926.73|2926.7|2926.7|2926.73|2926.73|2926.59|2926.59|0
1640086000000|2021-12-21 11:26:40|2927.02|2927.02|2927.09|2927.09|2927.09|2927.09|2927.02|2927.02|0
1640086010000|2021-12-21 11:26:50|2927.23|2927.23|2927.23|2927.23|2927.23|2927.23|2927.23|2927.23|0
1640086030000|2021-12-21 11:27:10|2927.29|2927.29|2927.73|2927.73|2927.73|2927.73|2927.23|2927.23|0
1640086060000|2021-12-21 11:27:40|2927.85|2927.85|2927.5|2927.5|2927.85|2927.85|2927.5|2927.5|0
1640086070000|2021-12-21 11:27:50|2927.43|2927.43|2927.6|2927.6|2927.6|2927.6|2927.43|2927.43|0
1640086080000|2021-12-21 11:28:00|2927.68|2927.68|2926.82|2926.82|2927.68|2927.68|2926.82|2926.82|0
1640086090000|2021-12-21 11:28:10|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|0
1640086100000|2021-12-21 11:28:20|2927.11|2927.11|2927.05|2927.05|2927.11|2927.11|2927.05|2927.05|0
1640086120000|2021-12-21 11:28:40|2927.11|2927.11|2927.11|2927.11|2927.11|2927.11|2927.11|2927.11|0
1640086140000|2021-12-21 11:29:00|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|0
1640086150000|2021-12-21 11:29:10|2926.98|2926.98|2926.98|2926.98|2926.98|2926.98|2926.98|2926.98|0
1640086160000|2021-12-21 11:29:20|2927.12|2927.12|2927.4|2927.4|2927.4|2927.4|2927.12|2927.12|0
1640086170000|2021-12-21 11:29:30|2927.19|2927.19|2927.19|2927.19|2927.19|2927.19|2927.19|2927.19|0
1640086180000|2021-12-21 11:29:40|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|0
1640086190000|2021-12-21 11:29:50|2927.31|2927.31|2927.31|2927.31|2927.31|2927.31|2927.31|2927.31|0
1640086200000|2021-12-21 11:30:00|2927.38|2927.38|2927.45|2927.45|2927.45|2927.45|2927.38|2927.38|0
1640086210000|2021-12-21 11:30:10|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|0
1640086220000|2021-12-21 11:30:20|2927.7|2927.7|2928.12|2928.12|2928.12|2928.12|2927.7|2927.7|0
1640086270000|2021-12-21 11:31:10|2928.05|2928.05|2928.05|2928.05|2928.05|2928.05|2927.98|2927.98|0
1640086280000|2021-12-21 11:31:20|2928.12|2928.12|2928.12|2928.12|2928.12|2928.12|2928.12|2928.12|0
1640086290000|2021-12-21 11:31:30|2928.45|2928.45|2928.31|2928.31|2928.45|2928.45|2928.31|2928.31|0
1640086300000|2021-12-21 11:31:40|2928.11|2928.11|2928.05|2928.05|2928.11|2928.11|2928.05|2928.05|0
1640086310000|2021-12-21 11:31:50|2927.68|2927.68|2927.93|2927.93|2927.93|2927.93|2927.68|2927.68|0
1640086330000|2021-12-21 11:32:10|2928.09|2928.09|2928.24|2928.24|2928.24|2928.24|2928.09|2928.09|0
1640086340000|2021-12-21 11:32:20|2928.37|2928.37|2928.37|2928.37|2928.37|2928.37|2928.37|2928.37|0
1640086350000|2021-12-21 11:32:30|2928.3|2928.3|2928.3|2928.3|2928.3|2928.3|2928.3|2928.3|0
1640086360000|2021-12-21 11:32:40|2928.14|2928.14|2928.22|2928.22|2928.22|2928.22|2928.14|2928.14|0
1640086380000|2021-12-21 11:33:00|2928.15|2928.15|2927.91|2927.91|2928.15|2928.15|2927.43|2927.43|0
1640086420000|2021-12-21 11:33:40|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|0
1640086440000|2021-12-21 11:34:00|2927.62|2927.62|2927.62|2927.62|2927.62|2927.62|2927.62|2927.62|0
1640086450000|2021-12-21 11:34:10|2927.56|2927.56|2927.56|2927.56|2927.56|2927.56|2927.56|2927.56|0
1640086470000|2021-12-21 11:34:30|2927.4|2927.4|2927.4|2927.4|2927.4|2927.4|2927.4|2927.4|0
1640086480000|2021-12-21 11:34:40|2927.29|2927.29|2927.29|2927.29|2927.29|2927.29|2927.29|2927.29|0
1640086490000|2021-12-21 11:34:50|2927.13|2927.13|2927.13|2927.13|2927.13|2927.13|2927.13|2927.13|0
1640086500000|2021-12-21 11:35:00|2927.24|2927.24|2927.45|2927.45|2927.49|2927.49|2927.18|2927.18|0
1640086530000|2021-12-21 11:35:30|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|0
1640086540000|2021-12-21 11:35:40|2927.88|2927.88|2927.88|2927.88|2927.88|2927.88|2927.88|2927.88|0
1640086560000|2021-12-21 11:36:00|2927.95|2927.95|2928.19|2928.19|2928.19|2928.19|2927.95|2927.95|0
1640086570000|2021-12-21 11:36:10|2928.03|2928.03|2927.39|2927.39|2928.03|2928.03|2927.39|2927.39|0
1640086590000|2021-12-21 11:36:30|2927.23|2927.23|2927.12|2927.12|2927.23|2927.23|2927.12|2927.12|0
1640086600000|2021-12-21 11:36:40|2927.16|2927.16|2927.68|2927.68|2927.68|2927.68|2927.16|2927.16|0
1640086620000|2021-12-21 11:37:00|2927.84|2927.84|2928.08|2928.08|2928.08|2928.08|2927.84|2927.84|0
1640086630000|2021-12-21 11:37:10|2927.94|2927.94|2927.94|2927.94|2927.94|2927.94|2927.94|2927.94|0
1640086640000|2021-12-21 11:37:20|2928.01|2928.01|2927.97|2927.97|2928.01|2928.01|2927.97|2927.97|0
1640086660000|2021-12-21 11:37:40|2927.73|2927.73|2927.34|2927.34|2927.73|2927.73|2927.34|2927.34|0
1640086670000|2021-12-21 11:37:50|2927.23|2927.23|2927.23|2927.23|2927.23|2927.23|2927.23|2927.23|0
1640086690000|2021-12-21 11:38:10|2927.39|2927.39|2926.98|2926.98|2927.39|2927.39|2926.88|2926.88|0
1640086710000|2021-12-21 11:38:30|2926.03|2926.03|2926.97|2926.97|2927.14|2927.14|2926.03|2926.03|0
1640086720000|2021-12-21 11:38:40|2926.9|2926.9|2927.04|2927.04|2927.04|2927.04|2926.9|2926.9|0
1640086730000|2021-12-21 11:38:50|2927.08|2927.08|2927.08|2927.08|2927.08|2927.08|2927.08|2927.08|0
1640086740000|2021-12-21 11:39:00|2927.24|2927.24|2927.45|2927.45|2927.45|2927.45|2927.24|2927.24|0
1640086750000|2021-12-21 11:39:10|2927.59|2927.59|2927.66|2927.66|2927.66|2927.66|2927.52|2927.52|0
1640086760000|2021-12-21 11:39:20|2927.5|2927.5|2927.82|2927.82|2927.82|2927.82|2927.5|2927.5|0
1640086780000|2021-12-21 11:39:40|2927.69|2927.69|2927.21|2927.21|2927.69|2927.69|2927.21|2927.21|0
1640086810000|2021-12-21 11:40:10|2927.07|2927.07|2927.03|2927.03|2927.07|2927.07|2927.03|2927.03|0
1640086820000|2021-12-21 11:40:20|2926.97|2926.97|2926.97|2926.97|2926.97|2926.97|2926.97|2926.97|0
1640086840000|2021-12-21 11:40:40|2926.84|2926.84|2926.44|2926.44|2926.84|2926.84|2926.44|2926.44|0
1640086850000|2021-12-21 11:40:50|2926.13|2926.13|2924.79|2924.79|2926.13|2926.13|2924.75|2924.75|0
1640086870000|2021-12-21 11:41:10|2925.11|2925.11|2925.27|2925.27|2925.27|2925.27|2925.11|2925.11|0
1640086880000|2021-12-21 11:41:20|2925.19|2925.19|2925.03|2925.03|2925.19|2925.19|2925.03|2925.03|0
1640086890000|2021-12-21 11:41:30|2925.07|2925.07|2925.07|2925.07|2925.07|2925.07|2925.07|2925.07|0
1640086920000|2021-12-21 11:42:00|2925.21|2925.21|2924.73|2924.73|2925.21|2925.21|2924.73|2924.73|0
1640086940000|2021-12-21 11:42:20|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|0
1640086970000|2021-12-21 11:42:50|2924.56|2924.56|2924.56|2924.56|2924.56|2924.56|2924.56|2924.56|0
1640086980000|2021-12-21 11:43:00|2925.35|2925.35|2925.48|2925.48|2925.48|2925.48|2925.35|2925.35|0
1640086990000|2021-12-21 11:43:10|2925|2925|2925|2925|2925|2925|2925|2925|0
1640087000000|2021-12-21 11:43:20|2924.66|2924.66|2924.48|2924.48|2924.66|2924.66|2924.48|2924.48|0
1640087020000|2021-12-21 11:43:40|2924.34|2924.34|2924.34|2924.34|2924.34|2924.34|2924.34|2924.34|0
1640087030000|2021-12-21 11:43:50|2924.22|2924.22|2924.34|2924.34|2924.34|2924.34|2924.22|2924.22|0
1640087050000|2021-12-21 11:44:10|2924.5|2924.5|2924.5|2924.5|2924.5|2924.5|2924.5|2924.5|0
1640087080000|2021-12-21 11:44:40|2924.54|2924.54|2924.54|2924.54|2924.54|2924.54|2924.54|2924.54|0
1640087100000|2021-12-21 11:45:00|2924.47|2924.47|2924.47|2924.47|2924.47|2924.47|2924.47|2924.47|0
1640087110000|2021-12-21 11:45:10|2924.35|2924.35|2924.35|2924.35|2924.35|2924.35|2924.35|2924.35|0
1640087130000|2021-12-21 11:45:30|2924.48|2924.48|2924.48|2924.48|2924.48|2924.48|2924.48|2924.48|0
1640087140000|2021-12-21 11:45:40|2924.32|2924.32|2924.16|2924.16|2924.32|2924.32|2924.16|2924.16|0
1640087150000|2021-12-21 11:45:50|2924.04|2924.04|2924.04|2924.04|2924.04|2924.04|2923.92|2923.92|0
1640087160000|2021-12-21 11:46:00|2924.2|2924.2|2924.22|2924.22|2924.36|2924.36|2924.2|2924.2|0
1640087180000|2021-12-21 11:46:20|2924.09|2924.09|2924.09|2924.09|2924.09|2924.09|2924.09|2924.09|0
1640087190000|2021-12-21 11:46:30|2923.83|2923.83|2923.67|2923.67|2923.83|2923.83|2923.67|2923.67|0
1640087240000|2021-12-21 11:47:20|2923.81|2923.81|2923.81|2923.81|2923.81|2923.81|2923.81|2923.81|0
1640087260000|2021-12-21 11:47:40|2924.28|2924.28|2924.13|2924.13|2924.6|2924.6|2924.13|2924.13|0
1640087280000|2021-12-21 11:48:00|2923.99|2923.99|2923.99|2923.99|2923.99|2923.99|2923.99|2923.99|0
1640087320000|2021-12-21 11:48:40|2924.31|2924.31|2924.31|2924.31|2924.31|2924.31|2924.31|2924.31|0
1640087430000|2021-12-21 11:50:30|2924.15|2924.15|2924.15|2924.15|2924.15|2924.15|2924.15|2924.15|0
1640087440000|2021-12-21 11:50:40|2924.22|2924.22|2924.22|2924.22|2924.22|2924.22|2924.22|2924.22|0
1640087480000|2021-12-21 11:51:20|2924.33|2924.33|2924.33|2924.33|2924.33|2924.33|2924.33|2924.33|0
1640087490000|2021-12-21 11:51:30|2924.51|2924.51|2924.51|2924.51|2924.51|2924.51|2924.51|2924.51|0
1640087500000|2021-12-21 11:51:40|2924.83|2924.83|2924.83|2924.83|2924.83|2924.83|2924.83|2924.83|0
1640087530000|2021-12-21 11:52:10|2924.89|2924.89|2924.89|2924.89|2924.89|2924.89|2924.89|2924.89|0
1640087540000|2021-12-21 11:52:20|2924.83|2924.83|2924.91|2924.91|2924.91|2924.91|2924.83|2924.83|0
1640087570000|2021-12-21 11:52:50|2924.79|2924.79|2924.74|2924.74|2924.79|2924.79|2924.74|2924.74|0
1640087610000|2021-12-21 11:53:30|2924.61|2924.61|2924.47|2924.47|2924.61|2924.61|2924.47|2924.47|0
1640087620000|2021-12-21 11:53:40|2924.61|2924.61|2924.61|2924.61|2924.61|2924.61|2924.61|2924.61|0
1640087630000|2021-12-21 11:53:50|2924.76|2924.76|2924.76|2924.76|2924.76|2924.76|2924.76|2924.76|0
1640087640000|2021-12-21 11:54:00|2924.61|2924.61|2924.61|2924.61|2924.61|2924.61|2924.61|2924.61|0
1640087650000|2021-12-21 11:54:10|2924.54|2924.54|2924.61|2924.61|2924.68|2924.68|2924.54|2924.54|0
1640087690000|2021-12-21 11:54:50|2924|2924|2924|2924|2924|2924|2924|2924|0
1640087700000|2021-12-21 11:55:00|2923.92|2923.92|2923.34|2923.34|2923.92|2923.92|2923.34|2923.34|0
1640087710000|2021-12-21 11:55:10|2923.59|2923.59|2923.59|2923.59|2923.59|2923.59|2923.59|2923.59|0
1640087740000|2021-12-21 11:55:40|2923.28|2923.28|2923.1|2923.1|2923.28|2923.28|2923.1|2923.1|0
1640087750000|2021-12-21 11:55:50|2922.96|2922.96|2922.96|2922.96|2922.96|2922.96|2922.96|2922.96|0
1640087770000|2021-12-21 11:56:10|2922.89|2922.89|2922.89|2922.89|2922.89|2922.89|2922.89|2922.89|0
1640087850000|2021-12-21 11:57:30|2922.65|2922.65|2922.65|2922.65|2922.65|2922.65|2922.65|2922.65|0
1640087860000|2021-12-21 11:57:40|2922.79|2922.79|2923|2923|2923|2923|2922.79|2922.79|0
1640087880000|2021-12-21 11:58:00|2923.32|2923.32|2923.43|2923.43|2923.43|2923.43|2923.32|2923.32|0
1640087890000|2021-12-21 11:58:10|2923.59|2923.59|2923.59|2923.59|2923.59|2923.59|2923.59|2923.59|0
1640087900000|2021-12-21 11:58:20|2923.27|2923.27|2923.27|2923.27|2923.27|2923.27|2923.27|2923.27|0
1640087930000|2021-12-21 11:58:50|2923.5|2923.5|2923.5|2923.5|2923.5|2923.5|2923.5|2923.5|0
1640087950000|2021-12-21 11:59:10|2923.43|2923.43|2923.31|2923.31|2923.43|2923.43|2923.31|2923.31|0
1640087960000|2021-12-21 11:59:20|2923.39|2923.39|2923.5|2923.5|2923.5|2923.5|2923.39|2923.39|0
1640087970000|2021-12-21 11:59:30|2923.38|2923.38|2923.38|2923.38|2923.38|2923.38|2923.38|2923.38|0
1640087990000|2021-12-21 11:59:50|2923.69|2923.69|2923.91|2923.91|2923.91|2923.91|2923.69|2923.69|0
1640088000000|2021-12-21 12:00:00|2923.85|2923.85|2923.85|2923.85|2923.85|2923.85|2923.85|2923.85|0
1640088010000|2021-12-21 12:00:10|2923.73|2923.73|2923.62|2923.62|2923.73|2923.73|2923.62|2923.62|0
1640088020000|2021-12-21 12:00:20|2923.55|2923.55|2923.55|2923.55|2923.55|2923.55|2923.55|2923.55|0
1640088060000|2021-12-21 12:01:00|2923.59|2923.59|2923.59|2923.59|2923.59|2923.59|2923.59|2923.59|0
1640088080000|2021-12-21 12:01:20|2923.47|2923.47|2923.47|2923.47|2923.47|2923.47|2923.47|2923.47|0
1640088090000|2021-12-21 12:01:30|2923.63|2923.63|2923.94|2923.94|2923.94|2923.94|2923.63|2923.63|0
1640088100000|2021-12-21 12:01:40|2923.77|2923.77|2923.77|2923.77|2923.77|2923.77|2923.77|2923.77|0
1640088110000|2021-12-21 12:01:50|2923.93|2923.93|2924.19|2924.19|2924.19|2924.19|2923.93|2923.93|0
1640088120000|2021-12-21 12:02:00|2924.25|2924.25|2924.63|2924.63|2924.63|2924.63|2924.25|2924.25|0
1640088130000|2021-12-21 12:02:10|2924.94|2924.94|2924.94|2924.94|2924.94|2924.94|2924.94|2924.94|0
1640088140000|2021-12-21 12:02:20|2925.09|2925.09|2924.56|2924.56|2925.16|2925.16|2924.52|2924.52|0
1640088150000|2021-12-21 12:02:30|2924.69|2924.69|2924.85|2924.85|2924.85|2924.85|2924.69|2924.69|0
1640088170000|2021-12-21 12:02:50|2924.89|2924.89|2924.89|2924.89|2924.89|2924.89|2924.89|2924.89|0
1640088180000|2021-12-21 12:03:00|2924.73|2924.73|2924.6|2924.6|2924.73|2924.73|2924.6|2924.6|0
1640088200000|2021-12-21 12:03:20|2924.92|2924.92|2924.6|2924.6|2924.92|2924.92|2924.28|2924.28|0
1640088210000|2021-12-21 12:03:30|2924.44|2924.44|2924.44|2924.44|2924.44|2924.44|2924.44|2924.44|0
1640088230000|2021-12-21 12:03:50|2924.59|2924.59|2924.59|2924.59|2924.59|2924.59|2924.59|2924.59|0
1640088250000|2021-12-21 12:04:10|2924.72|2924.72|2924.6|2924.6|2924.72|2924.72|2924.6|2924.6|0
1640088260000|2021-12-21 12:04:20|2924.67|2924.67|2924.6|2924.6|2924.67|2924.67|2924.6|2924.6|0
1640088270000|2021-12-21 12:04:30|2924.52|2924.52|2924.52|2924.52|2924.52|2924.52|2924.52|2924.52|0
1640088280000|2021-12-21 12:04:40|2924.64|2924.64|2924.64|2924.64|2924.64|2924.64|2924.64|2924.64|0
1640088300000|2021-12-21 12:05:00|2924.86|2924.86|2924.86|2924.86|2924.86|2924.86|2924.86|2924.86|0
1640088320000|2021-12-21 12:05:20|2924.97|2924.97|2924.44|2924.44|2924.97|2924.97|2924.44|2924.44|0
1640088330000|2021-12-21 12:05:30|2924.13|2924.13|2924.13|2924.13|2924.13|2924.13|2924.13|2924.13|0
1640088350000|2021-12-21 12:05:50|2923.87|2923.87|2923.64|2923.64|2923.87|2923.87|2923.64|2923.64|0
1640088360000|2021-12-21 12:06:00|2923.4|2923.4|2923.49|2923.49|2923.56|2923.56|2923.35|2923.35|0
1640088370000|2021-12-21 12:06:10|2923.56|2923.56|2923.5|2923.5|2923.56|2923.56|2923.5|2923.5|0
1640088400000|2021-12-21 12:06:40|2923.66|2923.66|2923.66|2923.66|2923.66|2923.66|2923.66|2923.66|0
1640088420000|2021-12-21 12:07:00|2923.72|2923.72|2923.72|2923.72|2923.72|2923.72|2923.66|2923.66|0
1640088430000|2021-12-21 12:07:10|2923.87|2923.87|2923.83|2923.83|2923.87|2923.87|2923.83|2923.83|0
1640088450000|2021-12-21 12:07:30|2923.75|2923.75|2923.75|2923.75|2923.75|2923.75|2923.75|2923.75|0
1640088490000|2021-12-21 12:08:10|2923.91|2923.91|2923.98|2923.98|2924.18|2924.18|2923.87|2923.87|0
1640088500000|2021-12-21 12:08:20|2924.05|2924.05|2924.05|2924.05|2924.05|2924.05|2924.05|2924.05|0
1640088510000|2021-12-21 12:08:30|2924.12|2924.12|2924.12|2924.12|2924.12|2924.12|2924.12|2924.12|0
1640088550000|2021-12-21 12:09:10|2924.04|2924.04|2923.96|2923.96|2924.04|2924.04|2923.96|2923.96|0
1640088560000|2021-12-21 12:09:20|2923.89|2923.89|2923.91|2923.91|2923.95|2923.95|2923.89|2923.89|0
1640088570000|2021-12-21 12:09:30|2924.04|2924.04|2924.07|2924.07|2924.07|2924.07|2923.76|2923.76|0
1640088580000|2021-12-21 12:09:40|2924.23|2924.23|2924.55|2924.55|2924.55|2924.55|2924.23|2924.23|0
1640088600000|2021-12-21 12:10:00|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|0
1640088610000|2021-12-21 12:10:10|2924.53|2924.53|2924.53|2924.53|2924.53|2924.53|2924.53|2924.53|0
1640088620000|2021-12-21 12:10:20|2924.6|2924.6|2924.6|2924.6|2924.6|2924.6|2924.6|2924.6|0
1640088640000|2021-12-21 12:10:40|2924.86|2924.86|2925.26|2925.26|2925.26|2925.26|2924.86|2924.86|0
1640088650000|2021-12-21 12:10:50|2925.19|2925.19|2925.31|2925.31|2925.31|2925.31|2925.19|2925.19|0
1640088680000|2021-12-21 12:11:20|2925.62|2925.62|2925.54|2925.54|2925.62|2925.62|2925.54|2925.54|0
1640088690000|2021-12-21 12:11:30|2925.41|2925.41|2925.41|2925.41|2925.41|2925.41|2925.41|2925.41|0
1640088720000|2021-12-21 12:12:00|2925.3|2925.3|2925.24|2925.24|2925.3|2925.3|2925.24|2925.24|0
1640088870000|2021-12-21 12:14:30|2925.28|2925.28|2925.32|2925.32|2925.32|2925.32|2925.28|2925.28|0
1640088880000|2021-12-21 12:14:40|2925.16|2925.16|2924.84|2924.84|2925.16|2925.16|2924.84|2924.84|0
1640088890000|2021-12-21 12:14:50|2924.88|2924.88|2924.58|2924.58|2924.88|2924.88|2924.58|2924.58|0
1640088950000|2021-12-21 12:15:50|2924.65|2924.65|2924.65|2924.65|2924.65|2924.65|2924.65|2924.65|0
1640088960000|2021-12-21 12:16:00|2924.5|2924.5|2924.5|2924.5|2924.5|2924.5|2924.5|2924.5|0
1640088970000|2021-12-21 12:16:10|2924.58|2924.58|2924.58|2924.58|2924.58|2924.58|2924.58|2924.58|0
1640088980000|2021-12-21 12:16:20|2924.65|2924.65|2925.41|2925.41|2925.41|2925.41|2924.65|2924.65|0
1640088990000|2021-12-21 12:16:30|2925.47|2925.47|2925.47|2925.47|2925.47|2925.47|2925.47|2925.47|0
1640089000000|2021-12-21 12:16:40|2925.54|2925.54|2925.58|2925.58|2925.58|2925.58|2925.54|2925.54|0
1640089010000|2021-12-21 12:16:50|2925.7|2925.7|2925.58|2925.58|2925.7|2925.7|2925.58|2925.58|0
1640089020000|2021-12-21 12:17:00|2925.51|2925.51|2925.83|2925.83|2925.83|2925.83|2925.51|2925.51|0
1640089030000|2021-12-21 12:17:10|2925.76|2925.76|2925.98|2925.98|2925.98|2925.98|2925.76|2925.76|0
1640089040000|2021-12-21 12:17:20|2926.05|2926.05|2926.05|2926.05|2926.05|2926.05|2926.05|2926.05|0
1640089080000|2021-12-21 12:18:00|2925.89|2925.89|2925.57|2925.57|2925.89|2925.89|2925.57|2925.57|0
1640089090000|2021-12-21 12:18:10|2925.89|2925.89|2925.89|2925.89|2925.89|2925.89|2925.89|2925.89|0
1640089100000|2021-12-21 12:18:20|2925.73|2925.73|2925.73|2925.73|2925.73|2925.73|2925.73|2925.73|0
1640089110000|2021-12-21 12:18:30|2925.79|2925.79|2925.79|2925.79|2925.79|2925.79|2925.79|2925.79|0
1640089120000|2021-12-21 12:18:40|2925.95|2925.95|2926.34|2926.34|2926.58|2926.58|2925.95|2925.95|0
1640089140000|2021-12-21 12:19:00|2926.18|2926.18|2926.18|2926.18|2926.18|2926.18|2926.18|2926.18|0
1640089170000|2021-12-21 12:19:30|2926.05|2926.05|2926.05|2926.05|2926.05|2926.05|2926.05|2926.05|0
1640089180000|2021-12-21 12:19:40|2925.74|2925.74|2925.74|2925.74|2925.74|2925.74|2925.58|2925.58|0
1640089200000|2021-12-21 12:20:00|2925.7|2925.7|2925.82|2925.82|2925.82|2925.82|2925.66|2925.66|0
1640089210000|2021-12-21 12:20:10|2925.95|2925.95|2925.95|2925.95|2925.95|2925.95|2925.95|2925.95|0
1640089250000|2021-12-21 12:20:50|2926.26|2926.26|2926.99|2926.99|2926.99|2926.99|2926.26|2926.26|0
1640089280000|2021-12-21 12:21:20|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|0
1640089300000|2021-12-21 12:21:40|2926.81|2926.81|2926.77|2926.77|2926.81|2926.81|2926.77|2926.77|0
1640089310000|2021-12-21 12:21:50|2926.9|2926.9|2927.37|2927.37|2927.37|2927.37|2926.75|2926.75|0
1640089320000|2021-12-21 12:22:00|2927.16|2927.16|2927.16|2927.16|2927.16|2927.16|2927.16|2927.16|0
1640089330000|2021-12-21 12:22:10|2927.28|2927.28|2927.28|2927.28|2927.28|2927.28|2927.28|2927.28|0
1640089350000|2021-12-21 12:22:30|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|0
1640089370000|2021-12-21 12:22:50|2927.45|2927.45|2927.45|2927.45|2927.45|2927.45|2927.45|2927.45|0
1640089380000|2021-12-21 12:23:00|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|0
1640089400000|2021-12-21 12:23:20|2927.65|2927.65|2927.65|2927.65|2927.65|2927.65|2927.65|2927.65|0
1640089410000|2021-12-21 12:23:30|2927.68|2927.68|2927.76|2927.76|2927.76|2927.76|2927.68|2927.68|0
1640089420000|2021-12-21 12:23:40|2927.45|2927.45|2927.76|2927.76|2927.76|2927.76|2927.45|2927.45|0
1640089430000|2021-12-21 12:23:50|2927.89|2927.89|2928.21|2928.21|2928.21|2928.21|2927.89|2927.89|0
1640089440000|2021-12-21 12:24:00|2928.05|2928.05|2928.05|2928.05|2928.05|2928.05|2928.05|2928.05|0
1640089450000|2021-12-21 12:24:10|2927.93|2927.93|2927.93|2927.93|2927.93|2927.93|2927.93|2927.93|0
1640089480000|2021-12-21 12:24:40|2927.87|2927.87|2927.81|2927.81|2927.87|2927.87|2927.81|2927.81|0
1640089490000|2021-12-21 12:24:50|2927.77|2927.77|2927.81|2927.81|2927.81|2927.81|2927.77|2927.77|0
1640089500000|2021-12-21 12:25:00|2927.65|2927.65|2927.97|2927.97|2927.97|2927.97|2927.5|2927.5|0
1640089540000|2021-12-21 12:25:40|2928.01|2928.01|2928.48|2928.48|2928.48|2928.48|2928.01|2928.01|0
1640089550000|2021-12-21 12:25:50|2928.64|2928.64|2928.64|2928.64|2928.64|2928.64|2928.64|2928.64|0
1640089560000|2021-12-21 12:26:00|2928.45|2928.45|2928.3|2928.3|2928.45|2928.45|2928.3|2928.3|0
1640089580000|2021-12-21 12:26:20|2928.26|2928.26|2928.22|2928.22|2928.26|2928.26|2928.22|2928.22|0
1640089590000|2021-12-21 12:26:30|2928|2928|2927.88|2927.88|2928|2928|2927.88|2927.88|0
1640089600000|2021-12-21 12:26:40|2927.72|2927.72|2927.83|2927.83|2927.83|2927.83|2927.72|2927.72|0
1640089610000|2021-12-21 12:26:50|2927.76|2927.76|2927.87|2927.87|2927.87|2927.87|2927.76|2927.76|0
1640089620000|2021-12-21 12:27:00|2927.92|2927.92|2928.43|2928.43|2928.43|2928.43|2927.92|2927.92|0
1640089630000|2021-12-21 12:27:10|2928.32|2928.32|2928.34|2928.34|2928.34|2928.34|2928.28|2928.28|0
1640089640000|2021-12-21 12:27:20|2928.26|2928.26|2928.26|2928.26|2928.26|2928.26|2928.26|2928.26|0
1640089650000|2021-12-21 12:27:30|2928.34|2928.34|2928.37|2928.37|2928.45|2928.45|2928.34|2928.34|0
1640089670000|2021-12-21 12:27:50|2928.61|2928.61|2928.49|2928.49|2928.61|2928.61|2928.49|2928.49|0
1640089680000|2021-12-21 12:28:00|2928.43|2928.43|2928.43|2928.43|2928.43|2928.43|2928.43|2928.43|0
1640089690000|2021-12-21 12:28:10|2928.59|2928.59|2928.59|2928.59|2928.59|2928.59|2928.59|2928.59|0
1640089700000|2021-12-21 12:28:20|2928.67|2928.67|2928.85|2928.85|2928.85|2928.85|2928.61|2928.61|0
1640089730000|2021-12-21 12:28:50|2928.79|2928.79|2929.21|2929.21|2929.21|2929.21|2928.79|2928.79|0
1640089750000|2021-12-21 12:29:10|2929.09|2929.09|2929.15|2929.15|2929.15|2929.15|2929.09|2929.09|0
1640089790000|2021-12-21 12:29:50|2929.29|2929.29|2929.29|2929.29|2929.29|2929.29|2929.29|2929.29|0
1640089800000|2021-12-21 12:30:00|2929.19|2929.19|2928.85|2928.85|2929.19|2929.19|2928.85|2928.85|0
1640089820000|2021-12-21 12:30:20|2928.74|2928.74|2928.62|2928.62|2928.74|2928.74|2928.62|2928.62|0
1640089830000|2021-12-21 12:30:30|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|0
1640089840000|2021-12-21 12:30:40|2928.56|2928.56|2928.56|2928.56|2928.56|2928.56|2928.56|2928.56|0
1640089850000|2021-12-21 12:30:50|2928.45|2928.45|2928.45|2928.45|2928.45|2928.45|2928.45|2928.45|0
1640089860000|2021-12-21 12:31:00|2928.32|2928.32|2927.93|2927.93|2928.32|2928.32|2927.93|2927.93|0
1640089880000|2021-12-21 12:31:20|2927.78|2927.78|2927.86|2927.86|2927.86|2927.86|2927.78|2927.78|0
1640089890000|2021-12-21 12:31:30|2927.72|2927.72|2927.72|2927.72|2927.72|2927.72|2927.72|2927.72|0
1640089900000|2021-12-21 12:31:40|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|0
1640089910000|2021-12-21 12:31:50|2927.68|2927.68|2927.42|2927.42|2927.68|2927.68|2927.42|2927.42|0
1640089920000|2021-12-21 12:32:00|2927.38|2927.38|2927.32|2927.32|2927.38|2927.38|2927.32|2927.32|0
1640089930000|2021-12-21 12:32:10|2927.29|2927.29|2927.33|2927.33|2927.33|2927.33|2927.29|2927.29|0
1640089950000|2021-12-21 12:32:30|2927.17|2927.17|2926.33|2926.33|2927.17|2927.17|2926.33|2926.33|0
1640089980000|2021-12-21 12:33:00|2926.64|2926.64|2926.58|2926.58|2926.64|2926.64|2926.58|2926.58|0
1640089990000|2021-12-21 12:33:10|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|0
1640090010000|2021-12-21 12:33:30|2926.38|2926.38|2926.31|2926.31|2926.38|2926.38|2926.31|2926.31|0
1640090020000|2021-12-21 12:33:40|2926.28|2926.28|2925.55|2925.55|2926.28|2926.28|2925.55|2925.55|0
1640090030000|2021-12-21 12:33:50|2925.39|2925.39|2925.39|2925.39|2925.39|2925.39|2925.39|2925.39|0
1640090040000|2021-12-21 12:34:00|2925.46|2925.46|2924.95|2924.95|2925.46|2925.46|2924.95|2924.95|0
1640090050000|2021-12-21 12:34:10|2925.03|2925.03|2925.03|2925.03|2925.03|2925.03|2925.03|2925.03|0
1640090060000|2021-12-21 12:34:20|2925.09|2925.09|2925.09|2925.09|2925.09|2925.09|2925.09|2925.09|0
1640090090000|2021-12-21 12:34:50|2924.98|2924.98|2924.98|2924.98|2924.98|2924.98|2924.98|2924.98|0
1640090100000|2021-12-21 12:35:00|2924.82|2924.82|2924.5|2924.5|2924.82|2924.82|2924.5|2924.5|0
1640090110000|2021-12-21 12:35:10|2924.56|2924.56|2924.5|2924.5|2924.56|2924.56|2924.5|2924.5|0
1640090120000|2021-12-21 12:35:20|2924.63|2924.63|2924.63|2924.63|2924.63|2924.63|2924.63|2924.63|0
1640090130000|2021-12-21 12:35:30|2924.52|2924.52|2923.64|2923.64|2924.52|2924.52|2923.53|2923.53|0
1640090140000|2021-12-21 12:35:40|2923.4|2923.4|2923.4|2923.4|2923.4|2923.4|2923.4|2923.4|0
1640090150000|2021-12-21 12:35:50|2923.27|2923.27|2923.11|2923.11|2923.27|2923.27|2923.11|2923.11|0
1640090160000|2021-12-21 12:36:00|2923.05|2923.05|2922.71|2922.71|2923.21|2923.21|2922.71|2922.71|0
1640090170000|2021-12-21 12:36:10|2922.78|2922.78|2922.78|2922.78|2922.78|2922.78|2922.78|2922.78|0
1640090180000|2021-12-21 12:36:20|2922.94|2922.94|2922.73|2922.73|2922.94|2922.94|2922.73|2922.73|0
1640090220000|2021-12-21 12:37:00|2922.69|2922.69|2922.69|2922.69|2922.69|2922.69|2922.69|2922.69|0
1640090230000|2021-12-21 12:37:10|2922.73|2922.73|2922.69|2922.69|2922.73|2922.73|2922.69|2922.69|0
1640090250000|2021-12-21 12:37:30|2922.62|2922.62|2922.62|2922.62|2922.62|2922.62|2922.62|2922.62|0
1640090260000|2021-12-21 12:37:40|2922.58|2922.58|2922.58|2922.58|2922.58|2922.58|2922.58|2922.58|0
1640090280000|2021-12-21 12:38:00|2922.44|2922.44|2922.32|2922.32|2922.44|2922.44|2922.32|2922.32|0
1640090290000|2021-12-21 12:38:10|2922.25|2922.25|2922.21|2922.21|2922.25|2922.25|2922.11|2922.11|0
1640090300000|2021-12-21 12:38:20|2922.25|2922.25|2922.05|2922.05|2922.25|2922.25|2922.05|2922.05|0
1640090330000|2021-12-21 12:38:50|2922|2922|2922|2922|2922|2922|2922|2922|0
1640090340000|2021-12-21 12:39:00|2921.74|2921.74|2921.6|2921.6|2921.74|2921.74|2921.6|2921.6|0
1640090360000|2021-12-21 12:39:20|2921.72|2921.72|2921.72|2921.72|2921.72|2921.72|2921.72|2921.72|0
1640090370000|2021-12-21 12:39:30|2921.87|2921.87|2921.99|2921.99|2921.99|2921.99|2921.87|2921.87|0
1640090380000|2021-12-21 12:39:40|2922.04|2922.04|2922.04|2922.04|2922.04|2922.04|2922.04|2922.04|0
1640090390000|2021-12-21 12:39:50|2922.18|2922.18|2922.47|2922.47|2922.72|2922.72|2922.18|2922.18|0
1640090400000|2021-12-21 12:40:00|2922.55|2922.55|2922.49|2922.49|2922.55|2922.55|2922.49|2922.49|0
1640090430000|2021-12-21 12:40:30|2922.23|2922.23|2922.23|2922.23|2922.23|2922.23|2922.23|2922.23|0
1640090450000|2021-12-21 12:40:50|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|0
1640090460000|2021-12-21 12:41:00|2922.41|2922.41|2921.91|2921.91|2922.41|2922.41|2921.91|2921.91|0
1640090520000|2021-12-21 12:42:00|2922.04|2922.04|2922.04|2922.04|2922.04|2922.04|2922.04|2922.04|0
1640090530000|2021-12-21 12:42:10|2921.91|2921.91|2921.91|2921.91|2921.91|2921.91|2921.91|2921.91|0
1640090540000|2021-12-21 12:42:20|2921.98|2921.98|2921.98|2921.98|2921.98|2921.98|2921.98|2921.98|0
1640090550000|2021-12-21 12:42:30|2922.14|2922.14|2921.83|2921.83|2922.14|2922.14|2921.83|2921.83|0
1640090560000|2021-12-21 12:42:40|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|0
1640090620000|2021-12-21 12:43:40|2922.45|2922.45|2922.48|2922.48|2922.48|2922.48|2922.45|2922.45|0
1640090660000|2021-12-21 12:44:20|2922.36|2922.36|2922.24|2922.24|2922.36|2922.36|2922.24|2922.24|0
1640090700000|2021-12-21 12:45:00|2922.35|2922.35|2922.35|2922.35|2922.35|2922.35|2922.35|2922.35|0
1640090720000|2021-12-21 12:45:20|2922.48|2922.48|2922.48|2922.48|2922.48|2922.48|2922.48|2922.48|0
1640090730000|2021-12-21 12:45:30|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|0
1640090740000|2021-12-21 12:45:40|2922.19|2922.19|2922.19|2922.19|2922.19|2922.19|2922.19|2922.19|0
1640090750000|2021-12-21 12:45:50|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|0
1640090760000|2021-12-21 12:46:00|2922.1|2922.1|2922.1|2922.1|2922.1|2922.1|2922.1|2922.1|0
1640090770000|2021-12-21 12:46:10|2921.96|2921.96|2921.64|2921.64|2921.96|2921.96|2921.64|2921.64|0
1640090830000|2021-12-21 12:47:10|2921.53|2921.53|2921.53|2921.53|2921.53|2921.53|2921.53|2921.53|0
1640090860000|2021-12-21 12:47:40|2921.57|2921.57|2921.57|2921.57|2921.57|2921.57|2921.57|2921.57|0
1640090880000|2021-12-21 12:48:00|2921.71|2921.71|2921.66|2921.66|2921.71|2921.71|2921.66|2921.66|0
1640090890000|2021-12-21 12:48:10|2921.71|2921.71|2922.03|2922.03|2922.16|2922.16|2921.71|2921.71|0
1640090920000|2021-12-21 12:48:40|2922.09|2922.09|2922.28|2922.28|2922.28|2922.28|2922.09|2922.09|0
1640090940000|2021-12-21 12:49:00|2922.21|2922.21|2922.2|2922.2|2922.21|2922.21|2922.14|2922.14|0
1640090950000|2021-12-21 12:49:10|2922.27|2922.27|2922.27|2922.27|2922.27|2922.27|2922.27|2922.27|0
1640090960000|2021-12-21 12:49:20|2922.34|2922.34|2922.34|2922.34|2922.34|2922.34|2922.34|2922.34|0
1640091000000|2021-12-21 12:50:00|2922.38|2922.38|2922.45|2922.45|2922.45|2922.45|2922.38|2922.38|0
1640091010000|2021-12-21 12:50:10|2922.58|2922.58|2922.58|2922.58|2922.58|2922.58|2922.58|2922.58|0
1640091030000|2021-12-21 12:50:30|2922.74|2922.74|2922.88|2922.88|2922.96|2922.96|2922.74|2922.74|0
1640091040000|2021-12-21 12:50:40|2922.8|2922.8|2922.8|2922.8|2922.8|2922.8|2922.8|2922.8|0
1640091070000|2021-12-21 12:51:10|2922.91|2922.91|2923.05|2923.05|2923.05|2923.05|2922.91|2922.91|0
1640091090000|2021-12-21 12:51:30|2923.52|2923.52|2923.73|2923.73|2923.73|2923.73|2923.52|2923.52|0
1640091100000|2021-12-21 12:51:40|2923.42|2923.42|2923.42|2923.42|2923.42|2923.42|2923.42|2923.42|0
1640091140000|2021-12-21 12:52:20|2923.38|2923.38|2923.32|2923.32|2923.38|2923.38|2923.32|2923.32|0
1640091150000|2021-12-21 12:52:30|2923.01|2923.01|2923.17|2923.17|2923.17|2923.17|2923.01|2923.01|0
1640091160000|2021-12-21 12:52:40|2923.23|2923.23|2923.17|2923.17|2923.23|2923.23|2923.17|2923.17|0
1640091170000|2021-12-21 12:52:50|2923.23|2923.23|2923.23|2923.23|2923.23|2923.23|2923.23|2923.23|0
1640091180000|2021-12-21 12:53:00|2923.16|2923.16|2922.94|2922.94|2923.16|2923.16|2922.94|2922.94|0
1640091200000|2021-12-21 12:53:20|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|0
1640091230000|2021-12-21 12:53:50|2923.13|2923.13|2922.86|2922.86|2923.13|2923.13|2922.86|2922.86|0
1640091250000|2021-12-21 12:54:10|2922.91|2922.91|2922.85|2922.85|2922.91|2922.91|2922.85|2922.85|0
1640091260000|2021-12-21 12:54:20|2923.33|2923.33|2923.33|2923.33|2923.33|2923.33|2923.33|2923.33|0
1640091270000|2021-12-21 12:54:30|2923.23|2923.23|2923.23|2923.23|2923.23|2923.23|2923.23|2923.23|0
1640091300000|2021-12-21 12:55:00|2923.37|2923.37|2923.52|2923.52|2923.52|2923.52|2923.37|2923.37|0
1640091340000|2021-12-21 12:55:40|2923.63|2923.63|2924.1|2924.1|2924.1|2924.1|2923.63|2923.63|0
1640091360000|2021-12-21 12:56:00|2923.96|2923.96|2923.96|2923.96|2923.96|2923.96|2923.96|2923.96|0
1640091380000|2021-12-21 12:56:20|2923.85|2923.85|2923.24|2923.24|2923.85|2923.85|2923.24|2923.24|0
1640091390000|2021-12-21 12:56:30|2923.15|2923.15|2923.1|2923.1|2923.15|2923.15|2923.1|2923.1|0
1640091410000|2021-12-21 12:56:50|2923.03|2923.03|2923.1|2923.1|2923.1|2923.1|2923.03|2923.03|0
1640091420000|2021-12-21 12:57:00|2923.17|2923.17|2923.49|2923.49|2923.49|2923.49|2923.17|2923.17|0
1640091430000|2021-12-21 12:57:10|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|0
1640091500000|2021-12-21 12:58:20|2923.48|2923.48|2923.48|2923.48|2923.48|2923.48|2923.48|2923.48|0
1640091510000|2021-12-21 12:58:30|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|0
1640091520000|2021-12-21 12:58:40|2923.38|2923.38|2923.38|2923.38|2923.45|2923.45|2923.38|2923.38|0
1640091530000|2021-12-21 12:58:50|2923.56|2923.56|2923.62|2923.62|2923.62|2923.62|2923.5|2923.5|0
1640091550000|2021-12-21 12:59:10|2923.49|2923.49|2923.7|2923.7|2923.7|2923.7|2923.49|2923.49|0
1640091590000|2021-12-21 12:59:50|2923.82|2923.82|2924.54|2924.54|2924.54|2924.54|2923.82|2923.82|0
1640091600000|2021-12-21 13:00:00|2924.7|2924.7|2924.88|2924.88|2924.88|2924.88|2924.5|2924.5|0
1640091610000|2021-12-21 13:00:10|2925.2|2925.2|2925.2|2925.2|2925.2|2925.2|2925.2|2925.2|0
1640091620000|2021-12-21 13:00:20|2925.31|2925.31|2925.31|2925.31|2925.31|2925.31|2925.31|2925.31|0
1640091640000|2021-12-21 13:00:40|2925.1|2925.1|2924.73|2924.73|2925.1|2925.1|2924.73|2924.73|0
1640091650000|2021-12-21 13:00:50|2924.7|2924.7|2924.7|2924.7|2924.7|2924.7|2924.7|2924.7|0
1640091670000|2021-12-21 13:01:10|2924.63|2924.63|2924.63|2924.63|2924.63|2924.63|2924.63|2924.63|0
1640091680000|2021-12-21 13:01:20|2924.51|2924.51|2924.63|2924.63|2924.63|2924.63|2924.51|2924.51|0
1640091700000|2021-12-21 13:01:40|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|0
1640091710000|2021-12-21 13:01:50|2924.51|2924.51|2924.51|2924.51|2924.51|2924.51|2924.51|2924.51|0
1640091720000|2021-12-21 13:02:00|2924.4|2924.4|2924.25|2924.25|2924.4|2924.4|2924.25|2924.25|0
1640091730000|2021-12-21 13:02:10|2924.18|2924.18|2923.27|2923.27|2924.18|2924.18|2923.27|2923.27|0
1640091740000|2021-12-21 13:02:20|2923.16|2923.16|2922.56|2922.56|2923.16|2923.16|2922.56|2922.56|0
1640091750000|2021-12-21 13:02:30|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|0
1640091790000|2021-12-21 13:03:10|2922.6|2922.6|2922.6|2922.6|2922.6|2922.6|2922.6|2922.6|0
1640091840000|2021-12-21 13:04:00|2922.53|2922.53|2922.69|2922.69|2922.69|2922.69|2922.53|2922.53|0
1640091860000|2021-12-21 13:04:20|2922.58|2922.58|2922.58|2922.58|2922.58|2922.58|2922.58|2922.58|0
1640091900000|2021-12-21 13:05:00|2922.69|2922.69|2922.67|2922.67|2923.12|2923.12|2922.67|2922.67|0
1640091910000|2021-12-21 13:05:10|2922.73|2922.73|2922.73|2922.73|2922.73|2922.73|2922.73|2922.73|0
1640091920000|2021-12-21 13:05:20|2922.64|2922.64|2922.64|2922.64|2922.64|2922.64|2922.64|2922.64|0
1640091940000|2021-12-21 13:05:40|2922.58|2922.58|2922.58|2922.58|2922.58|2922.58|2922.58|2922.58|0
1640091950000|2021-12-21 13:05:50|2922.66|2922.66|2922.66|2922.66|2922.66|2922.66|2922.66|2922.66|0
1640091960000|2021-12-21 13:06:00|2922.79|2922.79|2923|2923|2923.07|2923.07|2922.75|2922.75|0
1640092000000|2021-12-21 13:06:40|2922.93|2922.93|2922.29|2922.29|2922.93|2922.93|2922.29|2922.29|0
1640092020000|2021-12-21 13:07:00|2922.18|2922.18|2922.18|2922.18|2922.18|2922.18|2922.18|2922.18|0
1640092050000|2021-12-21 13:07:30|2922.11|2922.11|2922.11|2922.11|2922.11|2922.11|2922.11|2922.11|0
1640092060000|2021-12-21 13:07:40|2922.18|2922.18|2921.9|2921.9|2922.34|2922.34|2921.78|2921.78|0
1640092080000|2021-12-21 13:08:00|2921.86|2921.86|2921.77|2921.77|2921.86|2921.86|2921.77|2921.77|0
1640092090000|2021-12-21 13:08:10|2921.45|2921.45|2921.45|2921.45|2921.45|2921.45|2921.45|2921.45|0
1640092110000|2021-12-21 13:08:30|2921.56|2921.56|2921.06|2921.06|2921.56|2921.56|2921.06|2921.06|0
1640092130000|2021-12-21 13:08:50|2920.99|2920.99|2920.99|2920.99|2920.99|2920.99|2920.99|2920.99|0
1640092140000|2021-12-21 13:09:00|2920.68|2920.68|2920.75|2920.75|2920.75|2920.75|2920.68|2920.68|0
1640092150000|2021-12-21 13:09:10|2920.44|2920.44|2920.44|2920.44|2920.44|2920.44|2920.44|2920.44|0
1640092160000|2021-12-21 13:09:20|2920.75|2920.75|2920.75|2920.75|2920.75|2920.75|2920.75|2920.75|0
1640092170000|2021-12-21 13:09:30|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|0
1640092180000|2021-12-21 13:09:40|2921.1|2921.1|2921.19|2921.19|2921.25|2921.25|2921.1|2921.1|0
1640092190000|2021-12-21 13:09:50|2921.03|2921.03|2921.03|2921.03|2921.03|2921.03|2920.71|2920.71|0
1640092200000|2021-12-21 13:10:00|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|0
1640092230000|2021-12-21 13:10:30|2920.78|2920.78|2920.67|2920.67|2920.78|2920.78|2920.67|2920.67|0
1640092260000|2021-12-21 13:11:00|2920.35|2920.35|2920.28|2920.28|2920.35|2920.35|2920.28|2920.28|0
1640092280000|2021-12-21 13:11:20|2919.91|2919.91|2919.91|2919.91|2919.91|2919.91|2919.91|2919.91|0
1640092290000|2021-12-21 13:11:30|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|0
1640092330000|2021-12-21 13:12:10|2919.71|2919.71|2919.71|2919.71|2919.71|2919.71|2919.71|2919.71|0
1640092340000|2021-12-21 13:12:20|2919.68|2919.68|2919.81|2919.81|2919.81|2919.81|2919.68|2919.68|0
1640092360000|2021-12-21 13:12:40|2919.49|2919.49|2919.33|2919.33|2919.49|2919.49|2919.33|2919.33|0
1640092370000|2021-12-21 13:12:50|2919.29|2919.29|2919.29|2919.29|2919.29|2919.29|2919.29|2919.29|0
1640092380000|2021-12-21 13:13:00|2918.99|2918.99|2918.68|2918.68|2918.99|2918.99|2918.68|2918.68|0
1640092410000|2021-12-21 13:13:30|2918.65|2918.65|2918.49|2918.49|2918.8|2918.8|2918.49|2918.49|0
1640092420000|2021-12-21 13:13:40|2918.79|2918.79|2918.79|2918.79|2918.79|2918.79|2918.79|2918.79|0
1640092430000|2021-12-21 13:13:50|2918.95|2918.95|2919.27|2919.27|2919.27|2919.27|2918.95|2918.95|0
1640092440000|2021-12-21 13:14:00|2919.34|2919.34|2919.27|2919.27|2919.34|2919.34|2919.27|2919.27|0
1640092450000|2021-12-21 13:14:10|2919.16|2919.16|2919.16|2919.16|2919.16|2919.16|2919.16|2919.16|0
1640092460000|2021-12-21 13:14:20|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|0
1640092480000|2021-12-21 13:14:40|2918.92|2918.92|2918.92|2918.92|2918.92|2918.92|2918.92|2918.92|0
1640092500000|2021-12-21 13:15:00|2918.8|2918.8|2918.73|2918.73|2918.84|2918.84|2918.71|2918.71|0
1640092510000|2021-12-21 13:15:10|2918.8|2918.8|2919.04|2919.04|2919.04|2919.04|2918.8|2918.8|0
1640092520000|2021-12-21 13:15:20|2919.2|2919.2|2919.97|2919.97|2919.97|2919.97|2919.2|2919.2|0
1640092590000|2021-12-21 13:16:30|2920.23|2920.23|2920.23|2920.23|2920.23|2920.23|2920.23|2920.23|0
1640092600000|2021-12-21 13:16:40|2920.55|2920.55|2920.55|2920.55|2920.55|2920.55|2920.55|2920.55|0
1640092610000|2021-12-21 13:16:50|2920.23|2920.23|2920.29|2920.29|2920.43|2920.43|2919.91|2919.91|0
1640092620000|2021-12-21 13:17:00|2920.48|2920.48|2920.83|2920.83|2920.83|2920.83|2920.48|2920.48|0
1640092640000|2021-12-21 13:17:20|2921.14|2921.14|2921.14|2921.14|2921.14|2921.14|2921.14|2921.14|0
1640092660000|2021-12-21 13:17:40|2921.45|2921.45|2921.52|2921.52|2921.52|2921.52|2921.45|2921.45|0
1640092680000|2021-12-21 13:18:00|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|0
1640092710000|2021-12-21 13:18:30|2921.42|2921.42|2921.42|2921.42|2921.42|2921.42|2921.42|2921.42|0
1640092730000|2021-12-21 13:18:50|2921.58|2921.58|2921.68|2921.68|2921.68|2921.68|2921.42|2921.42|0
1640092750000|2021-12-21 13:19:10|2921.91|2921.91|2921.91|2921.91|2921.91|2921.91|2921.91|2921.91|0
1640092760000|2021-12-21 13:19:20|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|0
1640092800000|2021-12-21 13:20:00|2921.3|2921.3|2921.18|2921.18|2921.3|2921.3|2921.14|2921.14|0
1640092840000|2021-12-21 13:20:40|2921.24|2921.24|2921.56|2921.56|2921.56|2921.56|2921.24|2921.24|0
1640092870000|2021-12-21 13:21:10|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|0
1640092880000|2021-12-21 13:21:20|2921.22|2921.22|2921.22|2921.22|2921.22|2921.22|2921.22|2921.22|0
1640092890000|2021-12-21 13:21:30|2921.18|2921.18|2921.18|2921.18|2921.18|2921.18|2921.18|2921.18|0
1640092900000|2021-12-21 13:21:40|2921.26|2921.26|2921.26|2921.26|2921.26|2921.26|2921.26|2921.26|0
1640092910000|2021-12-21 13:21:50|2920.89|2920.89|2920.89|2920.89|2920.89|2920.89|2920.89|2920.89|0
1640092940000|2021-12-21 13:22:20|2920.77|2920.77|2920.77|2920.77|2920.77|2920.77|2920.77|2920.77|0
1640092960000|2021-12-21 13:22:40|2920.3|2920.3|2920.34|2920.34|2920.34|2920.34|2920.3|2920.3|0
1640093040000|2021-12-21 13:24:00|2920.39|2920.39|2920.39|2920.39|2920.39|2920.39|2920.39|2920.39|0
1640093090000|2021-12-21 13:24:50|2920.35|2920.35|2920.4|2920.4|2920.4|2920.4|2920.35|2920.35|0
1640093100000|2021-12-21 13:25:00|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|0
1640093110000|2021-12-21 13:25:10|2920.49|2920.49|2920.1|2920.1|2920.49|2920.49|2920.1|2920.1|0
1640093120000|2021-12-21 13:25:20|2920.22|2920.22|2920.29|2920.29|2920.29|2920.29|2920.22|2920.22|0
1640093130000|2021-12-21 13:25:30|2920.36|2920.36|2920.36|2920.36|2920.36|2920.36|2920.36|2920.36|0
1640093160000|2021-12-21 13:26:00|2920.2|2920.2|2920.2|2920.2|2920.2|2920.2|2920.2|2920.2|0
1640093210000|2021-12-21 13:26:50|2920.26|2920.26|2920.26|2920.26|2920.26|2920.26|2920.26|2920.26|0
1640093220000|2021-12-21 13:27:00|2920.5|2920.5|2920.5|2920.5|2920.5|2920.5|2920.5|2920.5|0
1640093230000|2021-12-21 13:27:10|2920.18|2920.18|2920.13|2920.13|2920.18|2920.18|2920.13|2920.13|0
1640093240000|2021-12-21 13:27:20|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|0
1640093250000|2021-12-21 13:27:30|2920.35|2920.35|2920.35|2920.35|2920.35|2920.35|2920.35|2920.35|0
1640093270000|2021-12-21 13:27:50|2920.65|2920.65|2920.65|2920.65|2920.65|2920.65|2920.65|2920.65|0
1640093280000|2021-12-21 13:28:00|2920.59|2920.59|2920.84|2920.84|2920.84|2920.84|2920.53|2920.53|0
1640093300000|2021-12-21 13:28:20|2921.14|2921.14|2921.14|2921.14|2921.14|2921.14|2921.14|2921.14|0
1640093310000|2021-12-21 13:28:30|2921.45|2921.45|2921.41|2921.41|2921.45|2921.45|2921.41|2921.41|0
1640093330000|2021-12-21 13:28:50|2921.61|2921.61|2921.64|2921.64|2921.64|2921.64|2921.61|2921.61|0
1640093340000|2021-12-21 13:29:00|2921.78|2921.78|2921.78|2921.78|2921.78|2921.78|2921.78|2921.78|0
1640093360000|2021-12-21 13:29:20|2921.63|2921.63|2921.63|2921.63|2921.63|2921.63|2921.63|2921.63|0
1640093390000|2021-12-21 13:29:50|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|0
1640093400000|2021-12-21 13:30:00|2921.66|2921.66|2921.66|2921.66|2921.66|2921.66|2921.66|2921.66|0
1640093430000|2021-12-21 13:30:30|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|0
1640093450000|2021-12-21 13:30:50|2921.6|2921.6|2921.6|2921.6|2921.6|2921.6|2921.6|2921.6|0
1640093460000|2021-12-21 13:31:00|2922.04|2922.04|2922.07|2922.07|2922.11|2922.11|2922.04|2922.04|0
1640093480000|2021-12-21 13:31:20|2922.2|2922.2|2922.2|2922.2|2922.2|2922.2|2922.2|2922.2|0
1640093520000|2021-12-21 13:32:00|2922.26|2922.26|2922.26|2922.26|2922.26|2922.26|2922.26|2922.26|0
1640093540000|2021-12-21 13:32:20|2921.89|2921.89|2922.17|2922.17|2922.17|2922.17|2921.85|2921.85|0
1640093550000|2021-12-21 13:32:30|2922.01|2922.01|2922.01|2922.01|2922.01|2922.01|2922.01|2922.01|0
1640093560000|2021-12-21 13:32:40|2921.94|2921.94|2921.94|2921.94|2921.94|2921.94|2921.94|2921.94|0
1640093570000|2021-12-21 13:32:50|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|0
1640093580000|2021-12-21 13:33:00|2922.07|2922.07|2922.07|2922.07|2922.07|2922.07|2922.07|2922.07|0
1640093600000|2021-12-21 13:33:20|2921.76|2921.76|2922.08|2922.08|2922.08|2922.08|2921.76|2921.76|0
1640093620000|2021-12-21 13:33:40|2922.21|2922.21|2922.34|2922.34|2922.34|2922.34|2922.21|2922.21|0
1640093670000|2021-12-21 13:34:30|2922.45|2922.45|2922.39|2922.39|2922.45|2922.45|2922.39|2922.39|0
1640093680000|2021-12-21 13:34:40|2922.32|2922.32|2922.39|2922.39|2922.39|2922.39|2922.32|2922.32|0
1640093700000|2021-12-21 13:35:00|2922.7|2922.7|2922.7|2922.7|2922.7|2922.7|2922.7|2922.7|0
1640093710000|2021-12-21 13:35:10|2923.01|2923.01|2923.01|2923.01|2923.01|2923.01|2923.01|2923.01|0
1640093750000|2021-12-21 13:35:50|2922.88|2922.88|2922.75|2922.75|2922.88|2922.88|2922.75|2922.75|0
1640093760000|2021-12-21 13:36:00|2923.06|2923.06|2923.31|2923.31|2923.31|2923.31|2923.06|2923.06|0
1640093790000|2021-12-21 13:36:30|2923.63|2923.63|2923.63|2923.63|2923.63|2923.63|2923.63|2923.63|0
1640093810000|2021-12-21 13:36:50|2923.76|2923.76|2923.7|2923.7|2923.76|2923.76|2923.63|2923.63|0
1640093820000|2021-12-21 13:37:00|2923.77|2923.77|2923.91|2923.91|2923.91|2923.91|2923.77|2923.77|0
1640093830000|2021-12-21 13:37:10|2923.98|2923.98|2924.15|2924.15|2924.15|2924.15|2923.98|2923.98|0
1640093840000|2021-12-21 13:37:20|2924.26|2924.26|2924.12|2924.12|2924.26|2924.26|2924.05|2924.05|0
1640093850000|2021-12-21 13:37:30|2924.37|2924.37|2924.32|2924.32|2924.37|2924.37|2924.32|2924.32|0
1640093860000|2021-12-21 13:37:40|2924.62|2924.62|2924.62|2924.62|2924.62|2924.62|2924.62|2924.62|0
1640093870000|2021-12-21 13:37:50|2924.58|2924.58|2925.14|2925.14|2925.14|2925.14|2924.58|2924.58|0
1640093880000|2021-12-21 13:38:00|2925.45|2925.45|2925.38|2925.38|2925.45|2925.45|2925.38|2925.38|0
1640093890000|2021-12-21 13:38:10|2925.27|2925.27|2925.27|2925.27|2925.27|2925.27|2925.27|2925.27|0
1640093920000|2021-12-21 13:38:40|2925.34|2925.34|2925.34|2925.34|2925.34|2925.34|2925.34|2925.34|0
1640093930000|2021-12-21 13:38:50|2925.45|2925.45|2925.45|2925.45|2925.45|2925.45|2925.45|2925.45|0
1640093950000|2021-12-21 13:39:10|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|0
1640093970000|2021-12-21 13:39:30|2925.87|2925.87|2925.61|2925.61|2926.03|2926.03|2925.48|2925.48|0
1640093980000|2021-12-21 13:39:40|2925.48|2925.48|2925.48|2925.48|2925.48|2925.48|2925.48|2925.48|0
1640093990000|2021-12-21 13:39:50|2925.93|2925.93|2925.93|2925.93|2925.93|2925.93|2925.93|2925.93|0
1640094000000|2021-12-21 13:40:00|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|0
1640094010000|2021-12-21 13:40:10|2926.11|2926.11|2926.18|2926.18|2926.18|2926.18|2926.11|2926.11|0
1640094030000|2021-12-21 13:40:30|2926.3|2926.3|2926.3|2926.3|2926.3|2926.3|2926.3|2926.3|0
1640094040000|2021-12-21 13:40:40|2925.99|2925.99|2926.47|2926.47|2926.47|2926.47|2925.99|2925.99|0
1640094060000|2021-12-21 13:41:00|2926.39|2926.39|2926.39|2926.39|2926.39|2926.39|2926.39|2926.39|0
1640094080000|2021-12-21 13:41:20|2926.7|2926.7|2926.7|2926.7|2926.7|2926.7|2926.7|2926.7|0
1640094100000|2021-12-21 13:41:40|2926.86|2926.86|2926.82|2926.82|2926.86|2926.86|2926.82|2926.82|0
1640094130000|2021-12-21 13:42:10|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|0
1640094140000|2021-12-21 13:42:20|2926.58|2926.58|2926.58|2926.58|2926.58|2926.58|2926.58|2926.58|0
1640094150000|2021-12-21 13:42:30|2926.64|2926.64|2926.95|2926.95|2926.95|2926.95|2926.64|2926.64|0
1640094180000|2021-12-21 13:43:00|2927.02|2927.02|2927.16|2927.16|2927.16|2927.16|2926.95|2926.95|0
1640094190000|2021-12-21 13:43:10|2927.02|2927.02|2927.02|2927.02|2927.02|2927.02|2927.02|2927.02|0
1640094200000|2021-12-21 13:43:20|2926.9|2926.9|2926.9|2926.9|2926.9|2926.9|2926.9|2926.9|0
1640094210000|2021-12-21 13:43:30|2926.83|2926.83|2926.79|2926.79|2926.83|2926.83|2926.75|2926.75|0
1640094220000|2021-12-21 13:43:40|2926.71|2926.71|2926.27|2926.27|2926.71|2926.71|2926.27|2926.27|0
1640094240000|2021-12-21 13:44:00|2926.43|2926.43|2925.87|2925.87|2926.43|2926.43|2925.87|2925.87|0
1640094250000|2021-12-21 13:44:10|2925.75|2925.75|2925.55|2925.55|2925.75|2925.75|2925.55|2925.55|0
1640094260000|2021-12-21 13:44:20|2925.6|2925.6|2925.89|2925.89|2925.89|2925.89|2925.6|2925.6|0
1640094270000|2021-12-21 13:44:30|2925.84|2925.84|2925.96|2925.96|2925.96|2925.96|2925.84|2925.84|0
1640094290000|2021-12-21 13:44:50|2926.1|2926.1|2926.17|2926.17|2926.17|2926.17|2926.1|2926.1|0
1640094310000|2021-12-21 13:45:10|2926.28|2926.28|2926.28|2926.28|2926.28|2926.28|2926.28|2926.28|0
1640094320000|2021-12-21 13:45:20|2926.44|2926.44|2926.78|2926.78|2926.78|2926.78|2926.44|2926.44|0
1640094330000|2021-12-21 13:45:30|2926.93|2926.93|2927.1|2927.1|2927.1|2927.1|2926.93|2926.93|0
1640094340000|2021-12-21 13:45:40|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|0
1640094350000|2021-12-21 13:45:50|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|0
1640094360000|2021-12-21 13:46:00|2927.42|2927.42|2927.32|2927.32|2927.42|2927.42|2927.28|2927.28|0
1640094390000|2021-12-21 13:46:30|2927.45|2927.45|2927.68|2927.68|2927.68|2927.68|2927.45|2927.45|0
1640094400000|2021-12-21 13:46:40|2927.71|2927.71|2927.74|2927.74|2927.74|2927.74|2927.71|2927.71|0
1640094410000|2021-12-21 13:46:50|2927.86|2927.86|2927.86|2927.86|2927.86|2927.86|2927.86|2927.86|0
1640094430000|2021-12-21 13:47:10|2928.12|2928.12|2927.82|2927.82|2928.12|2928.12|2927.82|2927.82|0
1640094440000|2021-12-21 13:47:20|2927.71|2927.71|2927.64|2927.64|2927.71|2927.71|2927.64|2927.64|0
1640094490000|2021-12-21 13:48:10|2927.32|2927.32|2927.48|2927.48|2927.48|2927.48|2927.16|2927.16|0
1640094510000|2021-12-21 13:48:30|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|0
1640094520000|2021-12-21 13:48:40|2927.52|2927.52|2927.52|2927.52|2927.52|2927.52|2927.52|2927.52|0
1640094530000|2021-12-21 13:48:50|2927.46|2927.46|2927.46|2927.46|2927.46|2927.46|2927.46|2927.46|0
1640094540000|2021-12-21 13:49:00|2927.52|2927.52|2927.52|2927.52|2927.52|2927.52|2927.52|2927.52|0
1640094550000|2021-12-21 13:49:10|2927.58|2927.58|2927.9|2927.9|2927.9|2927.9|2927.58|2927.58|0
1640094560000|2021-12-21 13:49:20|2927.94|2927.94|2927.98|2927.98|2927.98|2927.98|2927.94|2927.94|0
1640094590000|2021-12-21 13:49:50|2928.12|2928.12|2928.12|2928.12|2928.12|2928.12|2928.12|2928.12|0
1640094600000|2021-12-21 13:50:00|2928.25|2928.25|2928.25|2928.25|2928.25|2928.25|2928.25|2928.25|0
1640094610000|2021-12-21 13:50:10|2928.21|2928.21|2928.21|2928.21|2928.21|2928.21|2928.21|2928.21|0
1640094640000|2021-12-21 13:50:40|2928.12|2928.12|2928.12|2928.12|2928.12|2928.12|2928.12|2928.12|0
1640094650000|2021-12-21 13:50:50|2928.04|2928.04|2928.04|2928.04|2928.04|2928.04|2928.04|2928.04|0
1640094670000|2021-12-21 13:51:10|2927.88|2927.88|2927.84|2927.84|2927.88|2927.88|2927.84|2927.84|0
1640094680000|2021-12-21 13:51:20|2927.87|2927.87|2927.87|2927.87|2927.87|2927.87|2927.87|2927.87|0
1640094690000|2021-12-21 13:51:30|2927.99|2927.99|2927.99|2927.99|2927.99|2927.99|2927.99|2927.99|0
1640094700000|2021-12-21 13:51:40|2927.96|2927.96|2927.96|2927.96|2927.96|2927.96|2927.96|2927.96|0
1640094710000|2021-12-21 13:51:50|2928.2|2928.2|2928.17|2928.17|2928.2|2928.2|2928.17|2928.17|0
1640094720000|2021-12-21 13:52:00|2928.32|2928.32|2928.32|2928.32|2928.32|2928.32|2928.32|2928.32|0
1640094730000|2021-12-21 13:52:10|2928.47|2928.47|2928.47|2928.47|2928.47|2928.47|2928.47|2928.47|0
1640094740000|2021-12-21 13:52:20|2928.64|2928.64|2928.64|2928.64|2928.64|2928.64|2928.64|2928.64|0
1640094750000|2021-12-21 13:52:30|2928.94|2928.94|2929.02|2929.02|2929.02|2929.02|2928.94|2928.94|0
1640094760000|2021-12-21 13:52:40|2929.07|2929.07|2929.07|2929.07|2929.07|2929.07|2929.07|2929.07|0
1640094770000|2021-12-21 13:52:50|2929.14|2929.14|2929.3|2929.3|2929.3|2929.3|2929.14|2929.14|0
1640094780000|2021-12-21 13:53:00|2929.54|2929.54|2929.54|2929.54|2929.54|2929.54|2929.54|2929.54|0
1640094800000|2021-12-21 13:53:20|2929.86|2929.86|2929.51|2929.51|2929.86|2929.86|2929.51|2929.51|0
1640094840000|2021-12-21 13:54:00|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|0
1640094860000|2021-12-21 13:54:20|2930.37|2930.37|2930.37|2930.37|2930.37|2930.37|2930.37|2930.37|0
1640094880000|2021-12-21 13:54:40|2930.51|2930.51|2930.51|2930.51|2930.51|2930.51|2930.51|2930.51|0
1640094910000|2021-12-21 13:55:10|2930.38|2930.38|2930.38|2930.38|2930.38|2930.38|2930.38|2930.38|0
1640094920000|2021-12-21 13:55:20|2930.07|2930.07|2930.07|2930.07|2930.07|2930.07|2930.07|2930.07|0
1640094930000|2021-12-21 13:55:30|2930|2930|2929.94|2929.94|2930|2930|2929.94|2929.94|0
1640094940000|2021-12-21 13:55:40|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|0
1640094950000|2021-12-21 13:55:50|2929.55|2929.55|2929.39|2929.39|2929.55|2929.55|2929.39|2929.39|0
1640094990000|2021-12-21 13:56:30|2929.55|2929.55|2929.55|2929.55|2929.55|2929.55|2929.55|2929.55|0
1640095000000|2021-12-21 13:56:40|2929.68|2929.68|2929.68|2929.68|2929.68|2929.68|2929.68|2929.68|0
1640095020000|2021-12-21 13:57:00|2929.56|2929.56|2929.44|2929.44|2929.56|2929.56|2929.44|2929.44|0
1640095030000|2021-12-21 13:57:10|2929.57|2929.57|2929.7|2929.7|2929.7|2929.7|2929.57|2929.57|0
1640095040000|2021-12-21 13:57:20|2929.4|2929.4|2929.7|2929.7|2929.7|2929.7|2929.4|2929.4|0
1640095050000|2021-12-21 13:57:30|2929.23|2929.23|2929.23|2929.23|2929.23|2929.23|2929.23|2929.23|0
1640095060000|2021-12-21 13:57:40|2929.29|2929.29|2929.35|2929.35|2929.35|2929.35|2929.29|2929.29|0
1640095070000|2021-12-21 13:57:50|2929.41|2929.41|2929.41|2929.41|2929.41|2929.41|2929.41|2929.41|0
1640095080000|2021-12-21 13:58:00|2929.25|2929.25|2929.25|2929.25|2929.25|2929.25|2929.25|2929.25|0
1640095090000|2021-12-21 13:58:10|2929.32|2929.32|2929.32|2929.32|2929.32|2929.32|2929.32|2929.32|0
1640095130000|2021-12-21 13:58:50|2929.08|2929.08|2929.15|2929.15|2929.15|2929.15|2929.08|2929.08|0
1640095170000|2021-12-21 13:59:30|2929.31|2929.31|2929.39|2929.39|2929.39|2929.39|2929.24|2929.24|0
1640095180000|2021-12-21 13:59:40|2929.55|2929.55|2929.67|2929.67|2929.67|2929.67|2929.55|2929.55|0
1640095200000|2021-12-21 14:00:00|2929.8|2929.8|2929.93|2929.93|2929.93|2929.93|2929.8|2929.8|0
1640095210000|2021-12-21 14:00:10|2930.22|2930.22|2930.67|2930.67|2930.67|2930.67|2930.22|2930.22|0
1640095220000|2021-12-21 14:00:20|2930.81|2930.81|2930.74|2930.74|2930.81|2930.81|2930.74|2930.74|0
1640095230000|2021-12-21 14:00:30|2930.67|2930.67|2930.67|2930.67|2930.67|2930.67|2930.67|2930.67|0
1640095250000|2021-12-21 14:00:50|2930.54|2930.54|2930.68|2930.68|2930.68|2930.68|2930.54|2930.54|0
1640095260000|2021-12-21 14:01:00|2930.84|2930.84|2930.84|2930.84|2930.84|2930.84|2930.84|2930.84|0
1640095280000|2021-12-21 14:01:20|2930.91|2930.91|2931|2931|2931|2931|2930.9|2930.9|0
1640095290000|2021-12-21 14:01:30|2930.97|2930.97|2930.97|2930.97|2930.97|2930.97|2930.97|2930.97|0
1640095310000|2021-12-21 14:01:50|2931.21|2931.21|2931.4|2931.4|2931.48|2931.48|2931.21|2931.21|0
1640095320000|2021-12-21 14:02:00|2931.37|2931.37|2931.43|2931.43|2931.43|2931.43|2931.37|2931.37|0
1640095340000|2021-12-21 14:02:20|2931.21|2931.21|2931.21|2931.21|2931.21|2931.21|2931.21|2931.21|0
1640095360000|2021-12-21 14:02:40|2931.08|2931.08|2931.08|2931.08|2931.08|2931.08|2931.08|2931.08|0
1640095370000|2021-12-21 14:02:50|2930.92|2930.92|2930.92|2930.92|2930.92|2930.92|2930.92|2930.92|0
1640095380000|2021-12-21 14:03:00|2930.66|2930.66|2930.63|2930.63|2930.66|2930.66|2930.63|2930.63|0
1640095390000|2021-12-21 14:03:10|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|0
1640095410000|2021-12-21 14:03:30|2930.62|2930.62|2930.56|2930.56|2930.62|2930.62|2930.5|2930.5|0
1640095420000|2021-12-21 14:03:40|2930.32|2930.32|2930.32|2930.32|2930.32|2930.32|2930.32|2930.32|0
1640095430000|2021-12-21 14:03:50|2930.18|2930.18|2930.45|2930.45|2930.45|2930.45|2930.18|2930.18|0
1640095490000|2021-12-21 14:04:50|2930.61|2930.61|2930.61|2930.61|2930.61|2930.61|2930.61|2930.61|0
1640095500000|2021-12-21 14:05:00|2930.55|2930.55|2930.68|2930.68|2930.68|2930.68|2930.55|2930.55|0
1640095520000|2021-12-21 14:05:20|2930.57|2930.57|2930.21|2930.21|2930.57|2930.57|2930.21|2930.21|0
1640095530000|2021-12-21 14:05:30|2930.13|2930.13|2930.13|2930.13|2930.13|2930.13|2930.13|2930.13|0
1640095560000|2021-12-21 14:06:00|2930.29|2930.29|2930.81|2930.81|2930.81|2930.81|2930.29|2930.29|0
1640095570000|2021-12-21 14:06:10|2930.51|2930.51|2930.2|2930.2|2930.51|2930.51|2930.2|2930.2|0
1640095590000|2021-12-21 14:06:30|2930.07|2930.07|2930.21|2930.21|2930.21|2930.21|2930.07|2930.07|0
1640095600000|2021-12-21 14:06:40|2930.14|2930.14|2930.07|2930.07|2930.14|2930.14|2930.07|2930.07|0
1640095610000|2021-12-21 14:06:50|2929.95|2929.95|2929.95|2929.95|2929.95|2929.95|2929.95|2929.95|0
1640095640000|2021-12-21 14:07:20|2930.07|2930.07|2930.07|2930.07|2930.07|2930.07|2930.07|2930.07|0
1640095670000|2021-12-21 14:07:50|2930.32|2930.32|2930.32|2930.32|2930.32|2930.32|2930.32|2930.32|0
1640095680000|2021-12-21 14:08:00|2930.24|2930.24|2930.24|2930.24|2930.24|2930.24|2930.24|2930.24|0
1640095710000|2021-12-21 14:08:30|2930.55|2930.55|2930.55|2930.55|2930.55|2930.55|2930.55|2930.55|0
1640095720000|2021-12-21 14:08:40|2930.24|2930.24|2930.24|2930.24|2930.24|2930.24|2930.24|2930.24|0
1640095730000|2021-12-21 14:08:50|2930.3|2930.3|2930.52|2930.52|2930.52|2930.52|2930.3|2930.3|0
1640095760000|2021-12-21 14:09:20|2930.82|2930.82|2930.82|2930.82|2930.82|2930.82|2930.82|2930.82|0
1640095770000|2021-12-21 14:09:30|2930.69|2930.69|2930.63|2930.63|2930.69|2930.69|2930.63|2930.63|0
1640095780000|2021-12-21 14:09:40|2930.76|2930.76|2930.76|2930.76|2930.76|2930.76|2930.76|2930.76|0
1640095810000|2021-12-21 14:10:10|2930.52|2930.52|2930.4|2930.4|2930.52|2930.52|2930.4|2930.4|0
1640095820000|2021-12-21 14:10:20|2930.32|2930.32|2930.25|2930.25|2930.32|2930.32|2930.25|2930.25|0
1640095830000|2021-12-21 14:10:30|2930.4|2930.4|2930.4|2930.4|2930.4|2930.4|2930.4|2930.4|0
1640095870000|2021-12-21 14:11:10|2930.46|2930.46|2930.46|2930.46|2930.46|2930.46|2930.46|2930.46|0
1640095890000|2021-12-21 14:11:30|2930.33|2930.33|2930.47|2930.47|2930.47|2930.47|2930.33|2930.33|0
1640095910000|2021-12-21 14:11:50|2930.4|2930.4|2930.26|2930.26|2930.4|2930.4|2930.26|2930.26|0
1640095920000|2021-12-21 14:12:00|2930.57|2930.57|2930.75|2930.75|2930.75|2930.75|2930.57|2930.57|0
1640095930000|2021-12-21 14:12:10|2930.79|2930.79|2930.67|2930.67|2930.79|2930.79|2930.67|2930.67|0
1640095940000|2021-12-21 14:12:20|2930.63|2930.63|2930.33|2930.33|2930.63|2930.63|2930.33|2930.33|0
1640095950000|2021-12-21 14:12:30|2930.01|2930.01|2929.85|2929.85|2930.01|2930.01|2929.85|2929.85|0
1640095960000|2021-12-21 14:12:40|2929.79|2929.79|2930.03|2930.03|2930.03|2930.03|2929.79|2929.79|0
1640095980000|2021-12-21 14:13:00|2929.92|2929.92|2929.92|2929.92|2929.92|2929.92|2929.92|2929.92|0
1640096000000|2021-12-21 14:13:20|2929.85|2929.85|2929.78|2929.78|2929.85|2929.85|2929.78|2929.78|0
1640096010000|2021-12-21 14:13:30|2930.08|2930.08|2929.78|2929.78|2930.08|2930.08|2929.78|2929.78|0
1640096020000|2021-12-21 14:13:40|2929.83|2929.83|2929.83|2929.83|2929.83|2929.83|2929.83|2929.83|0
1640096030000|2021-12-21 14:13:50|2929.91|2929.91|2929.91|2929.91|2929.91|2929.91|2929.91|2929.91|0
1640096040000|2021-12-21 14:14:00|2930.07|2930.07|2930.27|2930.27|2930.27|2930.27|2930.07|2930.07|0
1640096050000|2021-12-21 14:14:10|2930.16|2930.16|2930.16|2930.16|2930.16|2930.16|2930.16|2930.16|0
1640096070000|2021-12-21 14:14:30|2930.3|2930.3|2930.3|2930.3|2930.3|2930.3|2930.3|2930.3|0
1640096120000|2021-12-21 14:15:20|2930.43|2930.43|2930.43|2930.43|2930.43|2930.43|2930.43|2930.43|0
1640096130000|2021-12-21 14:15:30|2930.27|2930.27|2929.95|2929.95|2930.27|2930.27|2929.95|2929.95|0
1640096140000|2021-12-21 14:15:40|2930.08|2930.08|2930.21|2930.21|2930.21|2930.21|2930.08|2930.08|0
1640096150000|2021-12-21 14:15:50|2930.15|2930.15|2930.2|2930.2|2930.2|2930.2|2930.15|2930.15|0
1640096170000|2021-12-21 14:16:10|2930.36|2930.36|2930.36|2930.36|2930.36|2930.36|2930.36|2930.36|0
1640096180000|2021-12-21 14:16:20|2930.54|2930.54|2930.53|2930.53|2930.78|2930.78|2930.48|2930.48|0
1640096190000|2021-12-21 14:16:30|2930.59|2930.59|2930.59|2930.59|2930.59|2930.59|2930.59|2930.59|0
1640096220000|2021-12-21 14:17:00|2930.67|2930.67|2930.67|2930.67|2930.67|2930.67|2930.67|2930.67|0
1640096230000|2021-12-21 14:17:10|2930.89|2930.89|2930.89|2930.89|2930.89|2930.89|2930.89|2930.89|0
1640096250000|2021-12-21 14:17:30|2930.58|2930.58|2930.45|2930.45|2930.58|2930.58|2930.45|2930.45|0
1640096260000|2021-12-21 14:17:40|2930.29|2930.29|2930.16|2930.16|2930.29|2930.29|2930.16|2930.16|0
1640096270000|2021-12-21 14:17:50|2930.34|2930.34|2930.77|2930.77|2930.83|2930.83|2930.1|2930.1|0
1640096280000|2021-12-21 14:18:00|2930.71|2930.71|2930.52|2930.52|2930.71|2930.71|2930.48|2930.48|0
1640096290000|2021-12-21 14:18:10|2930.58|2930.58|2930.58|2930.58|2930.58|2930.58|2930.58|2930.58|0
1640096310000|2021-12-21 14:18:30|2930.47|2930.47|2930.37|2930.37|2930.47|2930.47|2930.33|2930.33|0
1640096320000|2021-12-21 14:18:40|2930.31|2930.31|2930.31|2930.31|2930.37|2930.37|2930.31|2930.31|0
1640096330000|2021-12-21 14:18:50|2930.43|2930.43|2930.49|2930.49|2930.49|2930.49|2930.43|2930.43|0
1640096340000|2021-12-21 14:19:00|2930.43|2930.43|2930.43|2930.43|2930.43|2930.43|2930.43|2930.43|0
1640096360000|2021-12-21 14:19:20|2930.56|2930.56|2930.64|2930.64|2930.64|2930.64|2930.56|2930.56|0
1640096370000|2021-12-21 14:19:30|2930.48|2930.48|2930.44|2930.44|2930.48|2930.48|2930.44|2930.44|0
1640096380000|2021-12-21 14:19:40|2930.32|2930.32|2930.36|2930.36|2930.36|2930.36|2930.32|2930.32|0
1640096400000|2021-12-21 14:20:00|2930.2|2930.2|2929.9|2929.9|2930.2|2930.2|2929.9|2929.9|0
1640096420000|2021-12-21 14:20:20|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|0
1640096430000|2021-12-21 14:20:30|2929.71|2929.71|2929.77|2929.77|2929.77|2929.77|2929.71|2929.71|0
1640096440000|2021-12-21 14:20:40|2929.69|2929.69|2929.63|2929.63|2929.69|2929.69|2929.63|2929.63|0
1640096450000|2021-12-21 14:20:50|2929.75|2929.75|2929.75|2929.75|2929.75|2929.75|2929.75|2929.75|0
1640096460000|2021-12-21 14:21:00|2929.59|2929.59|2929.57|2929.57|2929.59|2929.59|2929.43|2929.43|0
1640096470000|2021-12-21 14:21:10|2929.38|2929.38|2929.38|2929.38|2929.38|2929.38|2929.38|2929.38|0
1640096480000|2021-12-21 14:21:20|2929.44|2929.44|2929.56|2929.56|2929.56|2929.56|2929.44|2929.44|0
1640096500000|2021-12-21 14:21:40|2929.5|2929.5|2929.44|2929.44|2929.5|2929.5|2929.44|2929.44|0
1640096510000|2021-12-21 14:21:50|2929.5|2929.5|2929.18|2929.18|2929.5|2929.5|2929.18|2929.18|0
1640096520000|2021-12-21 14:22:00|2929.25|2929.25|2929.19|2929.19|2929.25|2929.25|2929.19|2929.19|0
1640096530000|2021-12-21 14:22:10|2929.35|2929.35|2929.14|2929.14|2929.53|2929.53|2929.14|2929.14|0
1640096540000|2021-12-21 14:22:20|2929.29|2929.29|2929.35|2929.35|2929.35|2929.35|2929.29|2929.29|0
1640096550000|2021-12-21 14:22:30|2929.29|2929.29|2929.59|2929.59|2929.59|2929.59|2929.22|2929.22|0
1640096560000|2021-12-21 14:22:40|2929.9|2929.9|2930.32|2930.32|2930.32|2930.32|2929.9|2929.9|0
1640096570000|2021-12-21 14:22:50|2930.21|2930.21|2930.21|2930.21|2930.21|2930.21|2930.21|2930.21|0
1640096580000|2021-12-21 14:23:00|2930.27|2930.27|2930.27|2930.27|2930.27|2930.27|2930.27|2930.27|0
1640096590000|2021-12-21 14:23:10|2930.45|2930.45|2930.45|2930.45|2930.45|2930.45|2930.45|2930.45|0
1640096600000|2021-12-21 14:23:20|2930.57|2930.57|2930.63|2930.63|2930.63|2930.63|2930.57|2930.57|0
1640096610000|2021-12-21 14:23:30|2930.51|2930.51|2930.45|2930.45|2930.57|2930.57|2930.45|2930.45|0
1640096620000|2021-12-21 14:23:40|2930.14|2930.14|2930.14|2930.14|2930.26|2930.26|2930.14|2930.14|0
1640096630000|2021-12-21 14:23:50|2930.26|2930.26|2929.96|2929.96|2930.26|2930.26|2929.96|2929.96|0
1640096640000|2021-12-21 14:24:00|2929.9|2929.9|2930.02|2930.02|2930.02|2930.02|2929.9|2929.9|0
1640096650000|2021-12-21 14:24:10|2930.08|2930.08|2930.08|2930.08|2930.08|2930.08|2930.08|2930.08|0
1640096660000|2021-12-21 14:24:20|2929.96|2929.96|2930.3|2930.3|2930.3|2930.3|2929.96|2929.96|0
1640096670000|2021-12-21 14:24:30|2930.38|2930.38|2930.2|2930.2|2930.38|2930.38|2930.16|2930.16|0
1640096680000|2021-12-21 14:24:40|2930.08|2930.08|2930.21|2930.21|2930.21|2930.21|2930.08|2930.08|0
1640096690000|2021-12-21 14:24:50|2930.09|2930.09|2930.09|2930.09|2930.09|2930.09|2930.09|2930.09|0
1640096700000|2021-12-21 14:25:00|2929.92|2929.92|2929.5|2929.5|2930.02|2930.02|2929.49|2929.49|0
1640096710000|2021-12-21 14:25:10|2929.55|2929.55|2929.55|2929.55|2929.55|2929.55|2929.55|2929.55|0
1640096730000|2021-12-21 14:25:30|2929.71|2929.71|2929.71|2929.71|2929.71|2929.71|2929.71|2929.71|0
1640096760000|2021-12-21 14:26:00|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|0
1640096770000|2021-12-21 14:26:10|2929.76|2929.76|2929.7|2929.7|2929.76|2929.76|2929.7|2929.7|0
1640096780000|2021-12-21 14:26:20|2929.64|2929.64|2929.53|2929.53|2929.64|2929.64|2929.53|2929.53|0
1640096790000|2021-12-21 14:26:30|2929.83|2929.83|2930.15|2930.15|2930.15|2930.15|2929.83|2929.83|0
1640096810000|2021-12-21 14:26:50|2930.28|2930.28|2930.12|2930.12|2930.28|2930.28|2930.12|2930.12|0
1640096820000|2021-12-21 14:27:00|2930.43|2930.43|2930.43|2930.43|2930.43|2930.43|2930.43|2930.43|0
1640096850000|2021-12-21 14:27:30|2930.68|2930.68|2930.68|2930.68|2930.68|2930.68|2930.68|2930.68|0
1640096870000|2021-12-21 14:27:50|2930.75|2930.75|2931.12|2931.12|2931.12|2931.12|2930.75|2930.75|0
1640096890000|2021-12-21 14:28:10|2931.26|2931.26|2930.7|2930.7|2931.26|2931.26|2930.7|2930.7|0
1640096900000|2021-12-21 14:28:20|2930.86|2930.86|2930.86|2930.86|2930.86|2930.86|2930.7|2930.7|0
1640096910000|2021-12-21 14:28:30|2930.93|2930.93|2930.93|2930.93|2930.93|2930.93|2930.93|2930.93|0
1640096940000|2021-12-21 14:29:00|2930.97|2930.97|2931.1|2931.1|2931.1|2931.1|2930.97|2930.97|0
1640096950000|2021-12-21 14:29:10|2930.96|2930.96|2931.09|2931.09|2931.09|2931.09|2930.96|2930.96|0
1640096960000|2021-12-21 14:29:20|2931.23|2931.23|2931.47|2931.47|2931.47|2931.47|2931.23|2931.23|0
1640096990000|2021-12-21 14:29:50|2931.39|2931.39|2931.47|2931.47|2931.47|2931.47|2931.39|2931.39|0
1640097000000|2021-12-21 14:30:00|2931.61|2931.61|2932.27|2932.27|2932.27|2932.27|2931.61|2931.61|0
1640097010000|2021-12-21 14:30:10|2932.16|2932.16|2932.77|2932.77|2932.77|2932.77|2932.16|2932.16|0
1640097020000|2021-12-21 14:30:20|2932.45|2932.45|2932.58|2932.58|2932.73|2932.73|2932.45|2932.45|0
1640097040000|2021-12-21 14:30:40|2932.46|2932.46|2933|2933|2933|2933|2932.35|2932.35|0
1640097050000|2021-12-21 14:30:50|2933.05|2933.05|2933.29|2933.29|2933.29|2933.29|2933.05|2933.05|0
1640097060000|2021-12-21 14:31:00|2933.35|2933.35|2934.58|2934.58|2934.58|2934.58|2933.35|2933.35|0
1640097070000|2021-12-21 14:31:10|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|0
1640097080000|2021-12-21 14:31:20|2934.54|2934.54|2934.61|2934.61|2934.61|2934.61|2934.54|2934.54|0
1640097090000|2021-12-21 14:31:30|2934.69|2934.69|2934.69|2934.69|2934.69|2934.69|2934.69|2934.69|0
1640097100000|2021-12-21 14:31:40|2934.59|2934.59|2934.44|2934.44|2934.59|2934.59|2934.44|2934.44|0
1640097110000|2021-12-21 14:31:50|2934.12|2934.12|2933.42|2933.42|2934.12|2934.12|2933.42|2933.42|0
1640097120000|2021-12-21 14:32:00|2933.35|2933.35|2933.34|2933.34|2933.35|2933.35|2933.18|2933.18|0
1640097130000|2021-12-21 14:32:10|2933.6|2933.6|2933.66|2933.66|2933.66|2933.66|2933.35|2933.35|0
1640097140000|2021-12-21 14:32:20|2933.78|2933.78|2933.56|2933.56|2933.78|2933.78|2933.56|2933.56|0
1640097150000|2021-12-21 14:32:30|2933.78|2933.78|2933.82|2933.82|2933.82|2933.82|2933.78|2933.78|0
1640097170000|2021-12-21 14:32:50|2933.75|2933.75|2933.75|2933.75|2933.75|2933.75|2933.75|2933.75|0
1640097180000|2021-12-21 14:33:00|2933.59|2933.59|2933.59|2933.59|2933.59|2933.59|2933.59|2933.59|0
1640097190000|2021-12-21 14:33:10|2933.67|2933.67|2935.68|2935.68|2935.68|2935.68|2933.51|2933.51|0
1640097200000|2021-12-21 14:33:20|2935.56|2935.56|2935.08|2935.08|2935.56|2935.56|2935.08|2935.08|0
1640097210000|2021-12-21 14:33:30|2934.76|2934.76|2934.76|2934.76|2934.76|2934.76|2934.76|2934.76|0
1640097220000|2021-12-21 14:33:40|2934.63|2934.63|2934.38|2934.38|2934.63|2934.63|2934.38|2934.38|0
1640097230000|2021-12-21 14:33:50|2934.26|2934.26|2934.02|2934.02|2934.33|2934.33|2934.02|2934.02|0
1640097240000|2021-12-21 14:34:00|2933.71|2933.71|2933.89|2933.89|2933.89|2933.89|2933.71|2933.71|0
1640097250000|2021-12-21 14:34:10|2934.21|2934.21|2934.21|2934.21|2934.21|2934.21|2934.21|2934.21|0
1640097260000|2021-12-21 14:34:20|2934.44|2934.44|2934.45|2934.45|2934.58|2934.58|2934.34|2934.34|0
1640097280000|2021-12-21 14:34:40|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|0
1640097290000|2021-12-21 14:34:50|2934.68|2934.68|2934.87|2934.87|2935.25|2935.25|2934.68|2934.68|0
1640097300000|2021-12-21 14:35:00|2934.74|2934.74|2934.47|2934.47|2934.74|2934.74|2934.47|2934.47|0
1640097310000|2021-12-21 14:35:10|2934.4|2934.4|2934.51|2934.51|2934.51|2934.51|2934.4|2934.4|0
1640097320000|2021-12-21 14:35:20|2934.64|2934.64|2934.64|2934.64|2934.64|2934.64|2934.64|2934.64|0
1640097330000|2021-12-21 14:35:30|2935.19|2935.19|2935.19|2935.19|2935.19|2935.19|2935.19|2935.19|0
1640097340000|2021-12-21 14:35:40|2935.41|2935.41|2936.21|2936.21|2936.21|2936.21|2935.41|2935.41|0
1640097350000|2021-12-21 14:35:50|2935.89|2935.89|2936.01|2936.01|2936.05|2936.05|2935.89|2935.89|0
1640097360000|2021-12-21 14:36:00|2935.77|2935.77|2935.93|2935.93|2935.93|2935.93|2935.77|2935.77|0
1640097370000|2021-12-21 14:36:10|2936.2|2936.2|2936.06|2936.06|2936.2|2936.2|2936.06|2936.06|0
1640097380000|2021-12-21 14:36:20|2935.99|2935.99|2935.99|2935.99|2935.99|2935.99|2935.99|2935.99|0
1640097390000|2021-12-21 14:36:30|2936.31|2936.31|2936.47|2936.47|2936.62|2936.62|2936.31|2936.31|0
1640097430000|2021-12-21 14:37:10|2936.62|2936.62|2936.99|2936.99|2936.99|2936.99|2936.62|2936.62|0
1640097440000|2021-12-21 14:37:20|2937.04|2937.04|2937.04|2937.04|2937.04|2937.04|2937.04|2937.04|0
1640097450000|2021-12-21 14:37:30|2937.16|2937.16|2937.62|2937.62|2937.62|2937.62|2937.16|2937.16|0
1640097470000|2021-12-21 14:37:50|2937.3|2937.3|2936.72|2936.72|2937.3|2937.3|2936.72|2936.72|0
1640097480000|2021-12-21 14:38:00|2936.43|2936.43|2936.43|2936.43|2936.43|2936.43|2936.43|2936.43|0
1640097490000|2021-12-21 14:38:10|2936.31|2936.31|2936.51|2936.51|2936.51|2936.51|2936.31|2936.31|0
1640097500000|2021-12-21 14:38:20|2936.2|2936.2|2936.39|2936.39|2936.39|2936.39|2936.2|2936.2|0
1640097520000|2021-12-21 14:38:40|2936.16|2936.16|2936.16|2936.16|2936.16|2936.16|2936.16|2936.16|0
1640097530000|2021-12-21 14:38:50|2935.83|2935.83|2935.87|2935.87|2935.87|2935.87|2935.77|2935.77|0
1640097550000|2021-12-21 14:39:10|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|0
1640097560000|2021-12-21 14:39:20|2936.29|2936.29|2936.43|2936.43|2936.43|2936.43|2936.29|2936.29|0
1640097570000|2021-12-21 14:39:30|2936.59|2936.59|2936.81|2936.81|2936.81|2936.81|2936.59|2936.59|0
1640097590000|2021-12-21 14:39:50|2936.54|2936.54|2936.41|2936.41|2936.54|2936.54|2936.41|2936.41|0
1640097600000|2021-12-21 14:40:00|2936.1|2936.1|2935.98|2935.98|2936.1|2936.1|2935.98|2935.98|0
1640097610000|2021-12-21 14:40:10|2935.79|2935.79|2935.51|2935.51|2935.79|2935.79|2935.51|2935.51|0
1640097620000|2021-12-21 14:40:20|2935.58|2935.58|2935.45|2935.45|2935.58|2935.58|2935.45|2935.45|0
1640097630000|2021-12-21 14:40:30|2934.99|2934.99|2934.69|2934.69|2935.06|2935.06|2934.69|2934.69|0
1640097660000|2021-12-21 14:41:00|2934.73|2934.73|2934.57|2934.57|2934.73|2934.73|2934.57|2934.57|0
1640097680000|2021-12-21 14:41:20|2934.88|2934.88|2934.88|2934.88|2934.88|2934.88|2934.88|2934.88|0
1640097700000|2021-12-21 14:41:40|2935.04|2935.04|2935|2935|2935.19|2935.19|2935|2935|0
1640097720000|2021-12-21 14:42:00|2934.93|2934.93|2934.78|2934.78|2935|2935|2934.78|2934.78|0
1640097730000|2021-12-21 14:42:10|2934.67|2934.67|2934.21|2934.21|2934.67|2934.67|2934.21|2934.21|0
1640097740000|2021-12-21 14:42:20|2934.1|2934.1|2931.94|2931.94|2934.1|2934.1|2931.78|2931.78|0
1640097750000|2021-12-21 14:42:30|2931.83|2931.83|2931.88|2931.88|2931.88|2931.88|2931.83|2931.83|0
1640097760000|2021-12-21 14:42:40|2931.94|2931.94|2931.94|2931.94|2931.94|2931.94|2931.94|2931.94|0
1640097780000|2021-12-21 14:43:00|2932.1|2932.1|2932.26|2932.26|2932.26|2932.26|2932.1|2932.1|0
1640097790000|2021-12-21 14:43:10|2932.39|2932.39|2932.39|2932.39|2932.39|2932.39|2932.39|2932.39|0
1640097800000|2021-12-21 14:43:20|2932.08|2932.08|2931.95|2931.95|2932.08|2932.08|2931.95|2931.95|0
1640097820000|2021-12-21 14:43:40|2931.91|2931.91|2931.78|2931.78|2931.91|2931.91|2931.78|2931.78|0
1640097840000|2021-12-21 14:44:00|2931.71|2931.71|2931.74|2931.74|2931.78|2931.78|2931.71|2931.71|0
1640097850000|2021-12-21 14:44:10|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|0
1640097860000|2021-12-21 14:44:20|2931.29|2931.29|2931.42|2931.42|2931.42|2931.42|2931.29|2931.29|0
1640097880000|2021-12-21 14:44:40|2931.58|2931.58|2931.71|2931.71|2931.71|2931.71|2931.58|2931.58|0
1640097890000|2021-12-21 14:44:50|2931.94|2931.94|2931.94|2931.94|2931.94|2931.94|2931.94|2931.94|0
1640097910000|2021-12-21 14:45:10|2932.24|2932.24|2932.37|2932.37|2932.37|2932.37|2932.24|2932.24|0
1640097920000|2021-12-21 14:45:20|2932.49|2932.49|2932.49|2932.49|2932.49|2932.49|2932.49|2932.49|0
1640097930000|2021-12-21 14:45:30|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|0
1640097950000|2021-12-21 14:45:50|2932.27|2932.27|2932.27|2932.27|2932.27|2932.27|2932.2|2932.2|0
1640097960000|2021-12-21 14:46:00|2932.43|2932.43|2931.89|2931.89|2932.43|2932.43|2931.89|2931.89|0
1640097970000|2021-12-21 14:46:10|2931.78|2931.78|2931.56|2931.56|2931.78|2931.78|2931.56|2931.56|0
1640097980000|2021-12-21 14:46:20|2931.27|2931.27|2930.93|2930.93|2931.27|2931.27|2930.77|2930.77|0
1640098010000|2021-12-21 14:46:50|2931.06|2931.06|2931.28|2931.28|2931.28|2931.28|2931.06|2931.06|0
1640098020000|2021-12-21 14:47:00|2931.4|2931.4|2931.4|2931.4|2931.4|2931.4|2931.4|2931.4|0
1640098030000|2021-12-21 14:47:10|2931.24|2931.24|2931.24|2931.24|2931.24|2931.24|2931.24|2931.24|0
1640098050000|2021-12-21 14:47:30|2931.3|2931.3|2931.27|2931.27|2931.34|2931.34|2931.2|2931.2|0
1640098060000|2021-12-21 14:47:40|2931.33|2931.33|2931.33|2931.33|2931.33|2931.33|2931.33|2931.33|0
1640098070000|2021-12-21 14:47:50|2931.4|2931.4|2931.79|2931.79|2931.79|2931.79|2931.4|2931.4|0
1640098080000|2021-12-21 14:48:00|2931.85|2931.85|2932.23|2932.23|2932.23|2932.23|2931.85|2931.85|0
1640098100000|2021-12-21 14:48:20|2932.34|2932.34|2932.64|2932.64|2932.64|2932.64|2932.34|2932.34|0
1640098110000|2021-12-21 14:48:30|2932.33|2932.33|2932.49|2932.49|2932.49|2932.49|2932.17|2932.17|0
1640098120000|2021-12-21 14:48:40|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|0
1640098130000|2021-12-21 14:48:50|2932.45|2932.45|2932.45|2932.45|2932.45|2932.45|2932.45|2932.45|0
1640098140000|2021-12-21 14:49:00|2932.31|2932.31|2932.02|2932.02|2932.31|2932.31|2932.02|2932.02|0
1640098150000|2021-12-21 14:49:10|2931.86|2931.86|2931.86|2931.86|2931.86|2931.86|2931.86|2931.86|0
1640098160000|2021-12-21 14:49:20|2931.8|2931.8|2931.8|2931.8|2931.8|2931.8|2931.8|2931.8|0
1640098170000|2021-12-21 14:49:30|2931.69|2931.69|2931.69|2931.69|2931.69|2931.69|2931.69|2931.69|0
1640098180000|2021-12-21 14:49:40|2931.77|2931.77|2930.92|2930.92|2931.77|2931.77|2930.92|2930.92|0
1640098190000|2021-12-21 14:49:50|2930.86|2930.86|2930.59|2930.59|2930.86|2930.86|2930.59|2930.59|0
1640098200000|2021-12-21 14:50:00|2930.72|2930.72|2930.56|2930.56|2930.72|2930.72|2930.56|2930.56|0
1640098210000|2021-12-21 14:50:10|2930.7|2930.7|2930.9|2930.9|2930.9|2930.9|2930.7|2930.7|0
1640098230000|2021-12-21 14:50:30|2930.59|2930.59|2929.83|2929.83|2930.59|2930.59|2929.83|2929.83|0
1640098250000|2021-12-21 14:50:50|2929.72|2929.72|2929.72|2929.72|2929.72|2929.72|2929.72|2929.72|0
1640098260000|2021-12-21 14:51:00|2929.63|2929.63|2929.78|2929.78|2929.78|2929.78|2929.63|2929.63|0
1640098270000|2021-12-21 14:51:10|2929.85|2929.85|2930.41|2930.41|2930.41|2930.41|2929.85|2929.85|0
1640098290000|2021-12-21 14:51:30|2930.25|2930.25|2930.06|2930.06|2930.25|2930.25|2929.95|2929.95|0
1640098300000|2021-12-21 14:51:40|2930.02|2930.02|2929.95|2929.95|2930.08|2930.08|2929.95|2929.95|0
1640098310000|2021-12-21 14:51:50|2930.05|2930.05|2930.39|2930.39|2930.39|2930.39|2930.02|2930.02|0
1640098320000|2021-12-21 14:52:00|2930.46|2930.46|2929.76|2929.76|2930.49|2930.49|2929.76|2929.76|0
1640098330000|2021-12-21 14:52:10|2929.82|2929.82|2929.93|2929.93|2930.06|2930.06|2929.76|2929.76|0
1640098340000|2021-12-21 14:52:20|2929.74|2929.74|2929.73|2929.73|2929.93|2929.93|2929.73|2929.73|0
1640098350000|2021-12-21 14:52:30|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|0
1640098360000|2021-12-21 14:52:40|2929.73|2929.73|2929.73|2929.73|2929.73|2929.73|2929.73|2929.73|0
1640098400000|2021-12-21 14:53:20|2929.21|2929.21|2929.18|2929.18|2929.6|2929.6|2929.18|2929.18|0
1640098420000|2021-12-21 14:53:40|2929.02|2929.02|2929.21|2929.21|2929.21|2929.21|2929.02|2929.02|0
1640098450000|2021-12-21 14:54:10|2929.28|2929.28|2929.28|2929.28|2929.28|2929.28|2929.28|2929.28|0
1640098460000|2021-12-21 14:54:20|2929.67|2929.67|2929.28|2929.28|2929.67|2929.67|2929.28|2929.28|0
1640098470000|2021-12-21 14:54:30|2929.2|2929.2|2928.7|2928.7|2929.31|2929.31|2928.7|2928.7|0
1640098490000|2021-12-21 14:54:50|2928.48|2928.48|2928.48|2928.48|2928.48|2928.48|2928.48|2928.48|0
1640098500000|2021-12-21 14:55:00|2928.55|2928.55|2928.55|2928.55|2928.55|2928.55|2928.55|2928.55|0
1640098520000|2021-12-21 14:55:20|2928.48|2928.48|2928.49|2928.49|2928.49|2928.49|2928.42|2928.42|0
1640098530000|2021-12-21 14:55:30|2928.41|2928.41|2928.21|2928.21|2928.45|2928.45|2928.21|2928.21|0
1640098560000|2021-12-21 14:56:00|2928.45|2928.45|2929.06|2929.06|2929.06|2929.06|2928.45|2928.45|0
1640098570000|2021-12-21 14:56:10|2928.99|2928.99|2928.99|2928.99|2928.99|2928.99|2928.99|2928.99|0
1640098590000|2021-12-21 14:56:30|2929.05|2929.05|2929.16|2929.16|2929.16|2929.16|2929.05|2929.05|0
1640098620000|2021-12-21 14:57:00|2929.11|2929.11|2928.9|2928.9|2929.11|2929.11|2928.9|2928.9|0
1640098630000|2021-12-21 14:57:10|2928.84|2928.84|2928.96|2928.96|2928.96|2928.96|2928.84|2928.84|0
1640098640000|2021-12-21 14:57:20|2928.9|2928.9|2928.83|2928.83|2928.9|2928.9|2928.83|2928.83|0
1640098650000|2021-12-21 14:57:30|2929.04|2929.04|2929.04|2929.04|2929.04|2929.04|2929.04|2929.04|0
1640098660000|2021-12-21 14:57:40|2928.97|2928.97|2928.97|2928.97|2928.97|2928.97|2928.97|2928.97|0
1640098670000|2021-12-21 14:57:50|2928.81|2928.81|2928.74|2928.74|2928.81|2928.81|2928.74|2928.74|0
1640098680000|2021-12-21 14:58:00|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|0
1640098700000|2021-12-21 14:58:20|2928.54|2928.54|2928.8|2928.8|2928.8|2928.8|2928.54|2928.54|0
1640098710000|2021-12-21 14:58:30|2928.91|2928.91|2929.23|2929.23|2929.23|2929.23|2928.91|2928.91|0
1640098730000|2021-12-21 14:58:50|2929.35|2929.35|2929.35|2929.35|2929.35|2929.35|2929.28|2929.28|0
1640098740000|2021-12-21 14:59:00|2929.47|2929.47|2929.39|2929.39|2929.47|2929.47|2929.39|2929.39|0
1640098750000|2021-12-21 14:59:10|2929.43|2929.43|2929.36|2929.36|2929.43|2929.43|2929.3|2929.3|0
1640098760000|2021-12-21 14:59:20|2929.23|2929.23|2929.23|2929.23|2929.23|2929.23|2929.23|2929.23|0
1640098780000|2021-12-21 14:59:40|2929.36|2929.36|2929.36|2929.36|2929.36|2929.36|2929.36|2929.36|0
1640098790000|2021-12-21 14:59:50|2929.51|2929.51|2930.47|2930.47|2930.47|2930.47|2929.51|2929.51|0
1640098800000|2021-12-21 15:00:00|2930.61|2930.61|2930.75|2930.75|2930.75|2930.75|2930.61|2930.61|0
1640098810000|2021-12-21 15:00:10|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|0
1640098830000|2021-12-21 15:00:30|2930.61|2930.61|2930.68|2930.68|2930.68|2930.68|2930.61|2930.61|0
1640098840000|2021-12-21 15:00:40|2930.72|2930.72|2930.9|2930.9|2930.9|2930.9|2930.71|2930.71|0
1640098850000|2021-12-21 15:00:50|2930.71|2930.71|2931.34|2931.34|2931.34|2931.34|2930.71|2930.71|0
1640098870000|2021-12-21 15:01:10|2931.41|2931.41|2931.41|2931.41|2931.41|2931.41|2931.41|2931.41|0
1640098880000|2021-12-21 15:01:20|2931.72|2931.72|2931.79|2931.79|2931.79|2931.79|2931.72|2931.72|0
1640098890000|2021-12-21 15:01:30|2931.63|2931.63|2931.79|2931.79|2931.79|2931.79|2931.63|2931.63|0
1640098900000|2021-12-21 15:01:40|2931.48|2931.48|2931.48|2931.48|2931.48|2931.48|2931.48|2931.48|0
1640098910000|2021-12-21 15:01:50|2931.64|2931.64|2931.18|2931.18|2931.77|2931.77|2931.18|2931.18|0
1640098920000|2021-12-21 15:02:00|2931.3|2931.3|2931.3|2931.3|2931.3|2931.3|2931.3|2931.3|0
1640098930000|2021-12-21 15:02:10|2930.82|2930.82|2930.03|2930.03|2930.82|2930.82|2930.03|2930.03|0
1640098940000|2021-12-21 15:02:20|2929.96|2929.96|2930.33|2930.33|2930.33|2930.33|2929.96|2929.96|0
1640098950000|2021-12-21 15:02:30|2930.29|2930.29|2930.29|2930.29|2930.29|2930.29|2930.29|2930.29|0
1640098990000|2021-12-21 15:03:10|2930.16|2930.16|2930.16|2930.16|2930.16|2930.16|2930.16|2930.16|0
1640099000000|2021-12-21 15:03:20|2929.68|2929.68|2929.78|2929.78|2929.78|2929.78|2929.63|2929.63|0
1640099010000|2021-12-21 15:03:30|2929.63|2929.63|2929.63|2929.63|2929.63|2929.63|2929.63|2929.63|0
1640099020000|2021-12-21 15:03:40|2929.56|2929.56|2929.57|2929.57|2929.57|2929.57|2929.36|2929.36|0
1640099030000|2021-12-21 15:03:50|2929.27|2929.27|2929.06|2929.06|2929.33|2929.33|2929.06|2929.06|0
1640099040000|2021-12-21 15:04:00|2928.91|2928.91|2928.91|2928.91|2928.91|2928.91|2928.91|2928.91|0
1640099060000|2021-12-21 15:04:20|2929.07|2929.07|2928.94|2928.94|2929.07|2929.07|2928.94|2928.94|0
1640099080000|2021-12-21 15:04:40|2929.07|2929.07|2929.29|2929.29|2929.29|2929.29|2929.07|2929.07|0
1640099090000|2021-12-21 15:04:50|2929.77|2929.77|2929.61|2929.61|2929.77|2929.77|2929.61|2929.61|0
1640099100000|2021-12-21 15:05:00|2929.94|2929.94|2930.99|2930.99|2930.99|2930.99|2929.94|2929.94|0
1640099110000|2021-12-21 15:05:10|2931.11|2931.11|2932.03|2932.03|2932.03|2932.03|2931.11|2931.11|0
1640099120000|2021-12-21 15:05:20|2932.09|2932.09|2932.45|2932.45|2932.45|2932.45|2932.09|2932.09|0
1640099130000|2021-12-21 15:05:30|2932.56|2932.56|2932.89|2932.89|2932.89|2932.89|2932.56|2932.56|0
1640099140000|2021-12-21 15:05:40|2932.96|2932.96|2932.96|2932.96|2932.96|2932.96|2932.96|2932.96|0
1640099150000|2021-12-21 15:05:50|2933.18|2933.18|2933.18|2933.18|2933.18|2933.18|2933.18|2933.18|0
1640099160000|2021-12-21 15:06:00|2933.34|2933.34|2933.43|2933.43|2933.5|2933.5|2933.34|2933.34|0
1640099170000|2021-12-21 15:06:10|2933.73|2933.73|2933.34|2933.34|2933.73|2933.73|2933.34|2933.34|0
1640099190000|2021-12-21 15:06:30|2933.5|2933.5|2932.94|2932.94|2933.5|2933.5|2932.78|2932.78|0
1640099200000|2021-12-21 15:06:40|2932.64|2932.64|2932.64|2932.64|2932.64|2932.64|2932.64|2932.64|0
1640099210000|2021-12-21 15:06:50|2932.71|2932.71|2932.64|2932.64|2932.71|2932.71|2932.64|2932.64|0
1640099220000|2021-12-21 15:07:00|2932.6|2932.6|2932.63|2932.63|2932.63|2932.63|2932.6|2932.6|0
1640099250000|2021-12-21 15:07:30|2932.87|2932.87|2932.93|2932.93|2932.93|2932.93|2932.87|2932.87|0
1640099270000|2021-12-21 15:07:50|2932.89|2932.89|2932.89|2932.89|2932.89|2932.89|2932.89|2932.89|0
1640099280000|2021-12-21 15:08:00|2932.63|2932.63|2932.2|2932.2|2932.63|2932.63|2932.2|2932.2|0
1640099290000|2021-12-21 15:08:10|2932.08|2932.08|2932.08|2932.08|2932.08|2932.08|2932.08|2932.08|0
1640099310000|2021-12-21 15:08:30|2932.02|2932.02|2931.18|2931.18|2932.02|2932.02|2931.18|2931.18|0
1640099320000|2021-12-21 15:08:40|2931.24|2931.24|2931.18|2931.18|2931.24|2931.24|2931.18|2931.18|0
1640099330000|2021-12-21 15:08:50|2931.02|2931.02|2930.84|2930.84|2931.02|2931.02|2930.84|2930.84|0
1640099360000|2021-12-21 15:09:20|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|0
1640099380000|2021-12-21 15:09:40|2930.83|2930.83|2930.83|2930.83|2930.83|2930.83|2930.83|2930.83|0
1640099390000|2021-12-21 15:09:50|2930.94|2930.94|2930.98|2930.98|2930.98|2930.98|2930.94|2930.94|0
1640099400000|2021-12-21 15:10:00|2931.04|2931.04|2930.54|2930.54|2931.04|2931.04|2930.54|2930.54|0
1640099410000|2021-12-21 15:10:10|2930.68|2930.68|2930.68|2930.68|2930.68|2930.68|2930.68|2930.68|0
1640099440000|2021-12-21 15:10:40|2930.37|2930.37|2930.37|2930.37|2930.37|2930.37|2930.37|2930.37|0
1640099460000|2021-12-21 15:11:00|2930.53|2930.53|2930.53|2930.53|2930.53|2930.53|2930.53|2930.53|0
1640099470000|2021-12-21 15:11:10|2930.6|2930.6|2930.6|2930.6|2930.6|2930.6|2930.6|2930.6|0
1640099480000|2021-12-21 15:11:20|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|0
1640099500000|2021-12-21 15:11:40|2930.49|2930.49|2930.42|2930.42|2930.49|2930.49|2930.42|2930.42|0
1640099530000|2021-12-21 15:12:10|2930.56|2930.56|2930.52|2930.52|2930.56|2930.56|2930.52|2930.52|0
1640099540000|2021-12-21 15:12:20|2930.47|2930.47|2930.21|2930.21|2930.47|2930.47|2930.21|2930.21|0
1640099550000|2021-12-21 15:12:30|2930.83|2930.83|2930.83|2930.83|2930.83|2930.83|2930.83|2930.83|0
1640099560000|2021-12-21 15:12:40|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|0
1640099570000|2021-12-21 15:12:50|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|0
1640099580000|2021-12-21 15:13:00|2930.63|2930.63|2930.63|2930.63|2930.63|2930.63|2930.63|2930.63|0
1640099630000|2021-12-21 15:13:50|2930.5|2930.5|2930.38|2930.38|2930.5|2930.5|2930.38|2930.38|0
1640099640000|2021-12-21 15:14:00|2930.31|2930.31|2930.31|2930.31|2930.31|2930.31|2930.31|2930.31|0
1640099650000|2021-12-21 15:14:10|2930.47|2930.47|2930.4|2930.4|2930.47|2930.47|2930.4|2930.4|0
1640099660000|2021-12-21 15:14:20|2930.55|2930.55|2930.71|2930.71|2930.71|2930.71|2930.55|2930.55|0
1640099680000|2021-12-21 15:14:40|2930.93|2930.93|2930.8|2930.8|2930.93|2930.93|2930.8|2930.8|0
1640099700000|2021-12-21 15:15:00|2930.64|2930.64|2930.64|2930.64|2930.64|2930.64|2930.64|2930.64|0
1640099710000|2021-12-21 15:15:10|2930.95|2930.95|2932.18|2932.18|2932.5|2932.5|2930.95|2930.95|0
1640099720000|2021-12-21 15:15:20|2932.26|2932.26|2932.46|2932.46|2932.46|2932.46|2932.26|2932.26|0
1640099730000|2021-12-21 15:15:30|2932.58|2932.58|2932.46|2932.46|2932.58|2932.58|2932.46|2932.46|0
1640099740000|2021-12-21 15:15:40|2932.77|2932.77|2932.77|2932.77|2932.77|2932.77|2932.77|2932.77|0
1640099750000|2021-12-21 15:15:50|2932.49|2932.49|2932.21|2932.21|2932.49|2932.49|2932.15|2932.15|0
1640099760000|2021-12-21 15:16:00|2932.15|2932.15|2932.09|2932.09|2932.41|2932.41|2932.09|2932.09|0
1640099770000|2021-12-21 15:16:10|2932.16|2932.16|2932.29|2932.29|2932.29|2932.29|2932.16|2932.16|0
1640099780000|2021-12-21 15:16:20|2932.45|2932.45|2932.45|2932.45|2932.45|2932.45|2932.45|2932.45|0
1640099800000|2021-12-21 15:16:40|2932.32|2932.32|2932.32|2932.32|2932.32|2932.32|2932.32|2932.32|0
1640099810000|2021-12-21 15:16:50|2932.25|2932.25|2932.03|2932.03|2932.25|2932.25|2932.03|2932.03|0
1640099830000|2021-12-21 15:17:10|2932.19|2932.19|2931.72|2931.72|2932.19|2932.19|2931.72|2931.72|0
1640099860000|2021-12-21 15:17:40|2931.6|2931.6|2931.24|2931.24|2931.6|2931.6|2931.24|2931.24|0
1640099870000|2021-12-21 15:17:50|2931.1|2931.1|2930.79|2930.79|2931.1|2931.1|2930.79|2930.79|0
1640099880000|2021-12-21 15:18:00|2930.93|2930.93|2930.93|2930.93|2930.93|2930.93|2930.93|2930.93|0
1640099890000|2021-12-21 15:18:10|2930.78|2930.78|2930.78|2930.78|2930.78|2930.78|2930.78|2930.78|0
1640099900000|2021-12-21 15:18:20|2930.92|2930.92|2930.92|2930.92|2930.92|2930.92|2930.92|2930.92|0
1640099910000|2021-12-21 15:18:30|2930.86|2930.86|2930.86|2930.86|2930.86|2930.86|2930.86|2930.86|0
1640099920000|2021-12-21 15:18:40|2930.55|2930.55|2930.32|2930.32|2930.55|2930.55|2930.32|2930.32|0
1640099930000|2021-12-21 15:18:50|2930.35|2930.35|2930.35|2930.35|2930.35|2930.35|2930.35|2930.35|0
1640099940000|2021-12-21 15:19:00|2930.66|2930.66|2930.6|2930.6|2930.66|2930.66|2930.6|2930.6|0
1640099960000|2021-12-21 15:19:20|2930.91|2930.91|2931.21|2931.21|2931.21|2931.21|2930.91|2930.91|0
1640099970000|2021-12-21 15:19:30|2931.37|2931.37|2931.06|2931.06|2931.37|2931.37|2931.06|2931.06|0
1640099980000|2021-12-21 15:19:40|2931.1|2931.1|2931.1|2931.1|2931.1|2931.1|2931.1|2931.1|0
1640100020000|2021-12-21 15:20:20|2931.26|2931.26|2931.26|2931.26|2931.26|2931.26|2931.26|2931.26|0
1640100030000|2021-12-21 15:20:30|2931.92|2931.92|2931.79|2931.79|2931.92|2931.92|2931.79|2931.79|0
1640100060000|2021-12-21 15:21:00|2931.95|2931.95|2931.95|2931.95|2931.95|2931.95|2931.95|2931.95|0
1640100080000|2021-12-21 15:21:20|2932.01|2932.01|2932.09|2932.09|2932.09|2932.09|2931.78|2931.78|0
1640100090000|2021-12-21 15:21:30|2932.2|2932.2|2932.2|2932.2|2932.2|2932.2|2932.2|2932.2|0
1640100110000|2021-12-21 15:21:50|2931.98|2931.98|2931.6|2931.6|2931.98|2931.98|2931.6|2931.6|0
1640100140000|2021-12-21 15:22:20|2931.44|2931.44|2930.29|2930.29|2931.44|2931.44|2930.29|2930.29|0
1640100150000|2021-12-21 15:22:30|2930.16|2930.16|2929.99|2929.99|2930.3|2930.3|2929.99|2929.99|0
1640100170000|2021-12-21 15:22:50|2929.85|2929.85|2928.78|2928.78|2929.85|2929.85|2928.78|2928.78|0
1640100180000|2021-12-21 15:23:00|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|0
1640100190000|2021-12-21 15:23:10|2928.56|2928.56|2927.48|2927.48|2928.56|2928.56|2927.48|2927.48|0
1640100200000|2021-12-21 15:23:20|2927.18|2927.18|2926.67|2926.67|2927.25|2927.25|2926.67|2926.67|0
1640100220000|2021-12-21 15:23:40|2926.58|2926.58|2925.18|2925.18|2926.58|2926.58|2925.18|2925.18|0
1640100230000|2021-12-21 15:23:50|2925.15|2925.15|2925.44|2925.44|2925.44|2925.44|2925.09|2925.09|0
1640100240000|2021-12-21 15:24:00|2925.5|2925.5|2925.36|2925.36|2925.56|2925.56|2925.36|2925.36|0
1640100250000|2021-12-21 15:24:10|2925.48|2925.48|2925.92|2925.92|2925.97|2925.97|2925.48|2925.48|0
1640100260000|2021-12-21 15:24:20|2925.8|2925.8|2925.76|2925.76|2925.96|2925.96|2925.76|2925.76|0
1640100270000|2021-12-21 15:24:30|2925.61|2925.61|2925.83|2925.83|2925.83|2925.83|2925.61|2925.61|0
1640100280000|2021-12-21 15:24:40|2925.4|2925.4|2925.44|2925.44|2925.96|2925.96|2925.4|2925.4|0
1640100290000|2021-12-21 15:24:50|2925.4|2925.4|2924.82|2924.82|2925.44|2925.44|2924.82|2924.82|0
1640100300000|2021-12-21 15:25:00|2924.6|2924.6|2924.54|2924.54|2924.6|2924.6|2924.53|2924.53|0
1640100310000|2021-12-21 15:25:10|2924.17|2924.17|2924.04|2924.04|2924.17|2924.17|2924.04|2924.04|0
1640100320000|2021-12-21 15:25:20|2923.97|2923.97|2923.65|2923.65|2923.97|2923.97|2923.65|2923.65|0
1640100330000|2021-12-21 15:25:30|2923.44|2923.44|2923.57|2923.57|2923.57|2923.57|2923.44|2923.44|0
1640100340000|2021-12-21 15:25:40|2923.44|2923.44|2923.58|2923.58|2923.58|2923.58|2923.44|2923.44|0
1640100360000|2021-12-21 15:26:00|2923.42|2923.42|2922.95|2922.95|2923.42|2923.42|2922.71|2922.71|0
1640100370000|2021-12-21 15:26:10|2922.82|2922.82|2922.22|2922.22|2922.82|2922.82|2922.09|2922.09|0
1640100380000|2021-12-21 15:26:20|2922.09|2922.09|2921.24|2921.24|2922.09|2922.09|2921.24|2921.24|0
1640100390000|2021-12-21 15:26:30|2921.36|2921.36|2921.28|2921.28|2921.36|2921.36|2921.28|2921.28|0
1640100400000|2021-12-21 15:26:40|2921.21|2921.21|2921.1|2921.1|2921.21|2921.21|2921.1|2921.1|0
1640100410000|2021-12-21 15:26:50|2921.17|2921.17|2921.17|2921.17|2921.17|2921.17|2921.17|2921.17|0
1640100420000|2021-12-21 15:27:00|2921.13|2921.13|2920.99|2920.99|2921.13|2921.13|2920.99|2920.99|0
1640100430000|2021-12-21 15:27:10|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|0
1640100440000|2021-12-21 15:27:20|2920.55|2920.55|2920.43|2920.43|2920.55|2920.55|2920.36|2920.36|0
1640100450000|2021-12-21 15:27:30|2920.49|2920.49|2920.33|2920.33|2920.49|2920.49|2920.17|2920.17|0
1640100460000|2021-12-21 15:27:40|2920.39|2920.39|2919.89|2919.89|2920.39|2920.39|2919.89|2919.89|0
1640100470000|2021-12-21 15:27:50|2919.78|2919.78|2919.51|2919.51|2919.78|2919.78|2919.51|2919.51|0
1640100480000|2021-12-21 15:28:00|2919.78|2919.78|2919.3|2919.3|2919.78|2919.78|2919.3|2919.3|0
1640100500000|2021-12-21 15:28:20|2919.52|2919.52|2919.52|2919.52|2919.52|2919.52|2919.52|2919.52|0
1640100510000|2021-12-21 15:28:30|2919.68|2919.68|2919.93|2919.93|2919.93|2919.93|2919.68|2919.68|0
1640100520000|2021-12-21 15:28:40|2920|2920|2920|2920|2920|2920|2920|2920|0
1640100530000|2021-12-21 15:28:50|2919.77|2919.77|2920.02|2920.02|2920.02|2920.02|2919.77|2919.77|0
1640100540000|2021-12-21 15:29:00|2920.28|2920.28|2919.91|2919.91|2920.28|2920.28|2919.91|2919.91|0
1640100550000|2021-12-21 15:29:10|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|0
1640100560000|2021-12-21 15:29:20|2919.75|2919.75|2919.64|2919.64|2919.75|2919.75|2919.64|2919.64|0
1640100570000|2021-12-21 15:29:30|2919.48|2919.48|2918.73|2918.73|2919.48|2919.48|2918.73|2918.73|0
1640100580000|2021-12-21 15:29:40|2918.57|2918.57|2918.29|2918.29|2918.57|2918.57|2918.29|2918.29|0
1640100590000|2021-12-21 15:29:50|2918.33|2918.33|2918.05|2918.05|2918.41|2918.41|2918.05|2918.05|0
1640100600000|2021-12-21 15:30:00|2918.35|2918.35|2918.33|2918.33|2918.35|2918.35|2918.2|2918.2|0
1640100610000|2021-12-21 15:30:10|2918.41|2918.41|2918.86|2918.86|2918.88|2918.88|2918.11|2918.11|0
1640100620000|2021-12-21 15:30:20|2919.02|2919.02|2919.16|2919.16|2919.25|2919.25|2919.02|2919.02|0
1640100630000|2021-12-21 15:30:30|2919.48|2919.48|2919.6|2919.6|2919.6|2919.6|2919.48|2919.48|0
1640100640000|2021-12-21 15:30:40|2919.48|2919.48|2919.66|2919.66|2919.66|2919.66|2919.48|2919.48|0
1640100660000|2021-12-21 15:31:00|2919.73|2919.73|2919.87|2919.87|2919.87|2919.87|2919.73|2919.73|0
1640100670000|2021-12-21 15:31:10|2919.65|2919.65|2920.42|2920.42|2920.49|2920.49|2919.54|2919.54|0
1640100680000|2021-12-21 15:31:20|2920.56|2920.56|2921.03|2921.03|2921.03|2921.03|2920.56|2920.56|0
1640100690000|2021-12-21 15:31:30|2920.91|2920.91|2920.62|2920.62|2920.91|2920.91|2920.62|2920.62|0
1640100730000|2021-12-21 15:32:10|2920.58|2920.58|2920.58|2920.58|2920.58|2920.58|2920.58|2920.58|0
1640100740000|2021-12-21 15:32:20|2920.71|2920.71|2920.71|2920.71|2920.71|2920.71|2920.71|2920.71|0
1640100750000|2021-12-21 15:32:30|2920.78|2920.78|2920.92|2920.92|2920.92|2920.92|2920.78|2920.78|0
1640100760000|2021-12-21 15:32:40|2921.06|2921.06|2921.06|2921.06|2921.06|2921.06|2921.06|2921.06|0
1640100800000|2021-12-21 15:33:20|2920.94|2920.94|2920.98|2920.98|2920.98|2920.98|2920.94|2920.94|0
1640100810000|2021-12-21 15:33:30|2920.87|2920.87|2920.73|2920.73|2920.87|2920.87|2920.73|2920.73|0
1640100840000|2021-12-21 15:34:00|2921.04|2921.04|2921.04|2921.04|2921.04|2921.04|2921.04|2921.04|0
1640100850000|2021-12-21 15:34:10|2920.92|2920.92|2920.92|2920.92|2920.92|2920.92|2920.92|2920.92|0
1640100860000|2021-12-21 15:34:20|2920.45|2920.45|2920.57|2920.57|2920.61|2920.61|2920.45|2920.45|0
1640100870000|2021-12-21 15:34:30|2920.44|2920.44|2920.28|2920.28|2920.44|2920.44|2920.28|2920.28|0
1640100880000|2021-12-21 15:34:40|2920.42|2920.42|2919.18|2919.18|2920.42|2920.42|2919.18|2919.18|0
1640100890000|2021-12-21 15:34:50|2919.07|2919.07|2919.21|2919.21|2919.33|2919.33|2919.01|2919.01|0
1640100900000|2021-12-21 15:35:00|2918.89|2918.89|2918.89|2918.89|2918.89|2918.89|2918.83|2918.83|0
1640100920000|2021-12-21 15:35:20|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|0
1640100930000|2021-12-21 15:35:30|2919.27|2919.27|2919.38|2919.38|2919.38|2919.38|2919.27|2919.27|0
1640100940000|2021-12-21 15:35:40|2919.35|2919.35|2919.35|2919.35|2919.35|2919.35|2919.23|2919.23|0
1640100950000|2021-12-21 15:35:50|2919.23|2919.23|2919|2919|2919.23|2919.23|2918.94|2918.94|0
1640100960000|2021-12-21 15:36:00|2918.93|2918.93|2918.81|2918.81|2918.93|2918.93|2918.81|2918.81|0
1640100970000|2021-12-21 15:36:10|2919.12|2919.12|2919.45|2919.45|2919.45|2919.45|2919.12|2919.12|0
1640100990000|2021-12-21 15:36:30|2919.52|2919.52|2919.52|2919.52|2919.52|2919.52|2919.52|2919.52|0
1640101000000|2021-12-21 15:36:40|2919.49|2919.49|2919.4|2919.4|2919.49|2919.49|2919.36|2919.36|0
1640101010000|2021-12-21 15:36:50|2919.28|2919.28|2919.28|2919.28|2919.28|2919.28|2919.28|2919.28|0
1640101040000|2021-12-21 15:37:20|2919.12|2919.12|2918.45|2918.45|2919.12|2919.12|2918.45|2918.45|0
1640101050000|2021-12-21 15:37:30|2918.39|2918.39|2918.08|2918.08|2918.39|2918.39|2918.08|2918.08|0
1640101060000|2021-12-21 15:37:40|2917.95|2917.95|2917.53|2917.53|2917.95|2917.95|2917.53|2917.53|0
1640101070000|2021-12-21 15:37:50|2917.46|2917.46|2917.32|2917.32|2917.46|2917.46|2917.2|2917.2|0
1640101080000|2021-12-21 15:38:00|2917.01|2917.01|2916.7|2916.7|2917.01|2917.01|2916.38|2916.38|0
1640101090000|2021-12-21 15:38:10|2916.59|2916.59|2916.59|2916.59|2916.59|2916.59|2916.59|2916.59|0
1640101100000|2021-12-21 15:38:20|2916.46|2916.46|2916.46|2916.46|2916.46|2916.46|2916.46|2916.46|0
1640101110000|2021-12-21 15:38:30|2916.54|2916.54|2916.54|2916.54|2916.54|2916.54|2916.54|2916.54|0
1640101120000|2021-12-21 15:38:40|2916.4|2916.4|2915.93|2915.93|2916.4|2916.4|2915.93|2915.93|0
1640101140000|2021-12-21 15:39:00|2916.09|2916.09|2916.09|2916.09|2916.09|2916.09|2916.09|2916.09|0
1640101160000|2021-12-21 15:39:20|2916.4|2916.4|2917|2917|2917|2917|2916.4|2916.4|0
1640101200000|2021-12-21 15:40:00|2917.16|2917.16|2917.33|2917.33|2917.33|2917.33|2917.16|2917.16|0
1640101210000|2021-12-21 15:40:10|2917.45|2917.45|2917.38|2917.38|2917.45|2917.45|2917.38|2917.38|0
1640101220000|2021-12-21 15:40:20|2917.22|2917.22|2917.22|2917.22|2917.22|2917.22|2917.22|2917.22|0
1640101240000|2021-12-21 15:40:40|2917.33|2917.33|2917.33|2917.33|2917.33|2917.33|2917.33|2917.33|0
1640101250000|2021-12-21 15:40:50|2917.17|2917.17|2917.17|2917.17|2917.17|2917.17|2917.17|2917.17|0
1640101260000|2021-12-21 15:41:00|2917.11|2917.11|2917.2|2917.2|2917.2|2917.2|2917.05|2917.05|0
1640101270000|2021-12-21 15:41:10|2917.32|2917.32|2917.62|2917.62|2917.69|2917.69|2917.32|2917.32|0
1640101300000|2021-12-21 15:41:40|2917.55|2917.55|2917.42|2917.42|2917.55|2917.55|2917.42|2917.42|0
1640101310000|2021-12-21 15:41:50|2917.28|2917.28|2917.28|2917.28|2917.28|2917.28|2917.28|2917.28|0
1640101320000|2021-12-21 15:42:00|2917.21|2917.21|2917.37|2917.37|2917.41|2917.41|2917.21|2917.21|0
1640101330000|2021-12-21 15:42:10|2917.53|2917.53|2917.53|2917.53|2917.53|2917.53|2917.53|2917.53|0
1640101340000|2021-12-21 15:42:20|2917.6|2917.6|2917.6|2917.6|2917.6|2917.6|2917.6|2917.6|0
1640101350000|2021-12-21 15:42:30|2917.67|2917.67|2918.46|2918.46|2918.51|2918.51|2917.67|2917.67|0
1640101360000|2021-12-21 15:42:40|2918.3|2918.3|2918.52|2918.52|2918.52|2918.52|2918.3|2918.3|0
1640101370000|2021-12-21 15:42:50|2918.58|2918.58|2918.84|2918.84|2918.84|2918.84|2918.58|2918.58|0
1640101390000|2021-12-21 15:43:10|2918.77|2918.77|2918.77|2918.77|2918.77|2918.77|2918.77|2918.77|0
1640101400000|2021-12-21 15:43:20|2918.85|2918.85|2918.85|2918.85|2918.85|2918.85|2918.85|2918.85|0
1640101410000|2021-12-21 15:43:30|2918.78|2918.78|2918.78|2918.78|2918.78|2918.78|2918.78|2918.78|0
1640101430000|2021-12-21 15:43:50|2918.86|2918.86|2918.86|2918.86|2918.86|2918.86|2918.86|2918.86|0
1640101450000|2021-12-21 15:44:10|2918.91|2918.91|2918.98|2918.98|2919.07|2919.07|2918.91|2918.91|0
1640101460000|2021-12-21 15:44:20|2919.29|2919.29|2920.1|2920.1|2920.1|2920.1|2919.29|2919.29|0
1640101470000|2021-12-21 15:44:30|2919.94|2919.94|2919.62|2919.62|2919.94|2919.94|2919.62|2919.62|0
1640101480000|2021-12-21 15:44:40|2919.74|2919.74|2919.74|2919.74|2919.74|2919.74|2919.74|2919.74|0
1640101490000|2021-12-21 15:44:50|2920|2920|2920|2920|2920|2920|2920|2920|0
1640101500000|2021-12-21 15:45:00|2920.04|2920.04|2920.58|2920.58|2920.58|2920.58|2920.04|2920.04|0
1640101510000|2021-12-21 15:45:10|2920.45|2920.45|2920.51|2920.51|2920.51|2920.51|2920.45|2920.45|0
1640101520000|2021-12-21 15:45:20|2920.27|2920.27|2919.77|2919.77|2920.27|2920.27|2919.77|2919.77|0
1640101530000|2021-12-21 15:45:30|2919.92|2919.92|2919.61|2919.61|2919.92|2919.92|2919.61|2919.61|0
1640101540000|2021-12-21 15:45:40|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|0
1640101550000|2021-12-21 15:45:50|2919.44|2919.44|2919.44|2919.44|2919.44|2919.44|2919.44|2919.44|0
1640101570000|2021-12-21 15:46:10|2919.48|2919.48|2919.48|2919.48|2919.48|2919.48|2919.48|2919.48|0
1640101590000|2021-12-21 15:46:30|2919.55|2919.55|2919.55|2919.55|2919.55|2919.55|2919.55|2919.55|0
1640101600000|2021-12-21 15:46:40|2919.44|2919.44|2919.44|2919.44|2919.44|2919.44|2919.44|2919.44|0
1640101610000|2021-12-21 15:46:50|2919.36|2919.36|2919.36|2919.36|2919.36|2919.36|2919.36|2919.36|0
1640101620000|2021-12-21 15:47:00|2919.29|2919.29|2919.73|2919.73|2919.77|2919.77|2919.29|2919.29|0
1640101630000|2021-12-21 15:47:10|2919.76|2919.76|2919.69|2919.69|2919.76|2919.76|2919.69|2919.69|0
1640101640000|2021-12-21 15:47:20|2919.62|2919.62|2919.62|2919.62|2919.62|2919.62|2919.62|2919.62|0
1640101650000|2021-12-21 15:47:30|2919.93|2919.93|2920.19|2920.19|2920.19|2920.19|2919.77|2919.77|0
1640101670000|2021-12-21 15:47:50|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|0
1640101680000|2021-12-21 15:48:00|2920.43|2920.43|2920.41|2920.41|2920.55|2920.55|2920.36|2920.36|0
1640101690000|2021-12-21 15:48:10|2920.38|2920.38|2920.45|2920.45|2920.45|2920.45|2920.38|2920.38|0
1640101700000|2021-12-21 15:48:20|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|0
1640101720000|2021-12-21 15:48:40|2920.65|2920.65|2920.65|2920.65|2920.65|2920.65|2920.65|2920.65|0
1640101730000|2021-12-21 15:48:50|2920.81|2920.81|2920.88|2920.88|2920.88|2920.88|2920.81|2920.81|0
1640101740000|2021-12-21 15:49:00|2920.95|2920.95|2920.95|2920.95|2920.95|2920.95|2920.95|2920.95|0
1640101750000|2021-12-21 15:49:10|2920.71|2920.71|2920.71|2920.71|2920.71|2920.71|2920.71|2920.71|0
1640101760000|2021-12-21 15:49:20|2920.82|2920.82|2920.82|2920.82|2920.82|2920.82|2920.82|2920.82|0
1640101780000|2021-12-21 15:49:40|2920.69|2920.69|2920.91|2920.91|2920.91|2920.91|2920.69|2920.69|0
1640101790000|2021-12-21 15:49:50|2921.03|2921.03|2921.03|2921.03|2921.03|2921.03|2921.03|2921.03|0
1640101800000|2021-12-21 15:50:00|2920.4|2920.4|2920.1|2920.1|2920.56|2920.56|2920.1|2920.1|0
1640101810000|2021-12-21 15:50:10|2919.98|2919.98|2919.95|2919.95|2920.1|2920.1|2919.95|2919.95|0
1640101820000|2021-12-21 15:50:20|2919.79|2919.79|2919.66|2919.66|2919.95|2919.95|2919.66|2919.66|0
1640101830000|2021-12-21 15:50:30|2919.74|2919.74|2919.66|2919.66|2919.78|2919.78|2919.66|2919.66|0
1640101840000|2021-12-21 15:50:40|2919.74|2919.74|2919.86|2919.86|2919.86|2919.86|2919.74|2919.74|0
1640101860000|2021-12-21 15:51:00|2920.1|2920.1|2920.15|2920.15|2920.22|2920.22|2920.1|2920.1|0
1640101870000|2021-12-21 15:51:10|2920.31|2920.31|2920.31|2920.31|2920.31|2920.31|2920.31|2920.31|0
1640101880000|2021-12-21 15:51:20|2920.25|2920.25|2920.25|2920.25|2920.25|2920.25|2920.25|2920.25|0
1640101890000|2021-12-21 15:51:30|2920.32|2920.32|2920.32|2920.32|2920.32|2920.32|2920.32|2920.32|0
1640101900000|2021-12-21 15:51:40|2920.25|2920.25|2920.13|2920.13|2920.25|2920.25|2920.13|2920.13|0
1640101910000|2021-12-21 15:51:50|2920.1|2920.1|2920.1|2920.1|2920.1|2920.1|2920.1|2920.1|0
1640101920000|2021-12-21 15:52:00|2919.98|2919.98|2920.01|2920.01|2920.02|2920.02|2919.95|2919.95|0
1640101930000|2021-12-21 15:52:10|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|0
1640101940000|2021-12-21 15:52:20|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|0
1640101950000|2021-12-21 15:52:30|2920.1|2920.1|2920.26|2920.26|2920.26|2920.26|2920.1|2920.1|0
1640101980000|2021-12-21 15:53:00|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|0
1640101990000|2021-12-21 15:53:10|2920.45|2920.45|2920.14|2920.14|2920.45|2920.45|2920.14|2920.14|0
1640102020000|2021-12-21 15:53:40|2920.21|2920.21|2920.28|2920.28|2920.28|2920.28|2920.21|2920.21|0
1640102030000|2021-12-21 15:53:50|2920.15|2920.15|2920.23|2920.23|2920.23|2920.23|2920.15|2920.15|0
1640102040000|2021-12-21 15:54:00|2920.1|2920.1|2920.37|2920.37|2920.37|2920.37|2920.1|2920.1|0
1640102050000|2021-12-21 15:54:10|2920.49|2920.49|2920.59|2920.59|2920.65|2920.65|2920.48|2920.48|0
1640102060000|2021-12-21 15:54:20|2920.71|2920.71|2920.71|2920.71|2920.71|2920.71|2920.71|2920.71|0
1640102070000|2021-12-21 15:54:30|2920.64|2920.64|2920.64|2920.64|2920.64|2920.64|2920.64|2920.64|0
1640102100000|2021-12-21 15:55:00|2920.71|2920.71|2920.71|2920.71|2920.71|2920.71|2920.71|2920.71|0
1640102110000|2021-12-21 15:55:10|2920.75|2920.75|2920.75|2920.75|2920.75|2920.75|2920.75|2920.75|0
1640102130000|2021-12-21 15:55:30|2920.67|2920.67|2920.56|2920.56|2920.67|2920.67|2920.49|2920.49|0
1640102150000|2021-12-21 15:55:50|2920.45|2920.45|2920.45|2920.45|2920.45|2920.45|2920.45|2920.45|0
1640102160000|2021-12-21 15:56:00|2920.34|2920.34|2920.34|2920.34|2920.34|2920.34|2920.34|2920.34|0
1640102170000|2021-12-21 15:56:10|2920.52|2920.52|2920.46|2920.46|2920.58|2920.58|2920.46|2920.46|0
1640102180000|2021-12-21 15:56:20|2920.62|2920.62|2920.44|2920.44|2920.62|2920.62|2920.38|2920.38|0
1640102200000|2021-12-21 15:56:40|2920.31|2920.31|2920.31|2920.31|2920.31|2920.31|2920.31|2920.31|0
1640102210000|2021-12-21 15:56:50|2920.15|2920.15|2920.15|2920.15|2920.15|2920.15|2920.15|2920.15|0
1640102220000|2021-12-21 15:57:00|2920.21|2920.21|2920.21|2920.21|2920.21|2920.21|2920.21|2920.21|0
1640102230000|2021-12-21 15:57:10|2920.1|2920.1|2920.1|2920.1|2920.1|2920.1|2920.1|2920.1|0
1640102240000|2021-12-21 15:57:20|2920.02|2920.02|2920.02|2920.02|2920.02|2920.02|2920.02|2920.02|0
1640102250000|2021-12-21 15:57:30|2919.86|2919.86|2919.7|2919.7|2919.86|2919.86|2919.7|2919.7|0
1640102260000|2021-12-21 15:57:40|2919.66|2919.66|2919.41|2919.41|2919.66|2919.66|2919.41|2919.41|0
1640102270000|2021-12-21 15:57:50|2919.33|2919.33|2919.21|2919.21|2919.33|2919.33|2919.21|2919.21|0
1640102280000|2021-12-21 15:58:00|2919.25|2919.25|2919.15|2919.15|2919.37|2919.37|2919.15|2919.15|0
1640102290000|2021-12-21 15:58:10|2919.02|2919.02|2918.73|2918.73|2919.02|2919.02|2918.73|2918.73|0
1640102300000|2021-12-21 15:58:20|2918.57|2918.57|2918.41|2918.41|2918.57|2918.57|2918.41|2918.41|0
1640102310000|2021-12-21 15:58:30|2918.13|2918.13|2917.94|2917.94|2918.13|2918.13|2917.82|2917.82|0
1640102330000|2021-12-21 15:58:50|2917.83|2917.83|2918.05|2918.05|2918.05|2918.05|2917.83|2917.83|0
1640102340000|2021-12-21 15:59:00|2917.98|2917.98|2917.63|2917.63|2917.98|2917.98|2917.63|2917.63|0
1640102350000|2021-12-21 15:59:10|2917.48|2917.48|2917.67|2917.67|2917.67|2917.67|2917.48|2917.48|0
1640102360000|2021-12-21 15:59:20|2917.51|2917.51|2917.43|2917.43|2917.51|2917.51|2917.35|2917.35|0
1640102370000|2021-12-21 15:59:30|2917.39|2917.39|2917.25|2917.25|2917.39|2917.39|2917.25|2917.25|0
1640102380000|2021-12-21 15:59:40|2917.33|2917.33|2917.15|2917.15|2917.33|2917.33|2917.05|2917.05|0
1640102390000|2021-12-21 15:59:50|2917.08|2917.08|2916.75|2916.75|2917.08|2917.08|2916.75|2916.75|0
1640102400000|2021-12-21 16:00:00|2916.68|2916.68|2916.84|2916.84|2916.84|2916.84|2916.68|2916.68|0
1640102410000|2021-12-21 16:00:10|2916.92|2916.92|2916.92|2916.92|2916.92|2916.92|2916.92|2916.92|0
1640102420000|2021-12-21 16:00:20|2916.6|2916.6|2916.44|2916.44|2916.6|2916.6|2916.44|2916.44|0
1640102430000|2021-12-21 16:00:30|2916.57|2916.57|2916.44|2916.44|2916.57|2916.57|2916.44|2916.44|0
1640102440000|2021-12-21 16:00:40|2916.6|2916.6|2916.76|2916.76|2916.76|2916.76|2916.6|2916.6|0
1640102450000|2021-12-21 16:00:50|2916.83|2916.83|2917.17|2917.17|2917.17|2917.17|2916.83|2916.83|0
1640102460000|2021-12-21 16:01:00|2917.01|2917.01|2917.01|2917.01|2917.01|2917.01|2917.01|2917.01|0
1640102470000|2021-12-21 16:01:10|2917.05|2917.05|2917.3|2917.3|2917.3|2917.3|2916.99|2916.99|0
1640102480000|2021-12-21 16:01:20|2917.61|2917.61|2917.86|2917.86|2917.86|2917.86|2917.61|2917.61|0
1640102490000|2021-12-21 16:01:30|2917.83|2917.83|2918.19|2918.19|2918.19|2918.19|2917.83|2917.83|0
1640102500000|2021-12-21 16:01:40|2918.27|2918.27|2918.47|2918.47|2918.47|2918.47|2918.27|2918.27|0
1640102510000|2021-12-21 16:01:50|2918.44|2918.44|2918.43|2918.43|2918.44|2918.44|2918.36|2918.36|0
1640102520000|2021-12-21 16:02:00|2918.54|2918.54|2918.54|2918.54|2918.54|2918.54|2918.54|2918.54|0
1640102540000|2021-12-21 16:02:20|2918.7|2918.7|2918.64|2918.64|2918.7|2918.7|2918.64|2918.64|0
1640102560000|2021-12-21 16:02:40|2918.75|2918.75|2918.59|2918.59|2918.75|2918.75|2918.59|2918.59|0
1640102570000|2021-12-21 16:02:50|2918.66|2918.66|2918.5|2918.5|2918.66|2918.66|2918.5|2918.5|0
1640102580000|2021-12-21 16:03:00|2918.39|2918.39|2918.15|2918.15|2918.39|2918.39|2918.15|2918.15|0
1640102590000|2021-12-21 16:03:10|2918.28|2918.28|2918.28|2918.28|2918.28|2918.28|2918.28|2918.28|0
1640102600000|2021-12-21 16:03:20|2918.16|2918.16|2918.16|2918.16|2918.16|2918.16|2918.16|2918.16|0
1640102610000|2021-12-21 16:03:30|2918|2918|2917.88|2917.88|2918|2918|2917.88|2917.88|0
1640102630000|2021-12-21 16:03:50|2918.04|2918.04|2918.04|2918.04|2918.04|2918.04|2918.04|2918.04|0
1640102650000|2021-12-21 16:04:10|2918.15|2918.15|2918.46|2918.46|2918.46|2918.46|2918.15|2918.15|0
1640102660000|2021-12-21 16:04:20|2918.54|2918.54|2918.43|2918.43|2918.54|2918.54|2918.43|2918.43|0
1640102670000|2021-12-21 16:04:30|2918.54|2918.54|2918.7|2918.7|2918.7|2918.7|2918.54|2918.54|0
1640102700000|2021-12-21 16:05:00|2918.94|2918.94|2919.1|2919.1|2919.1|2919.1|2918.94|2918.94|0
1640102710000|2021-12-21 16:05:10|2919.23|2919.23|2919.68|2919.68|2919.68|2919.68|2919.23|2919.23|0
1640102730000|2021-12-21 16:05:30|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|0
1640102770000|2021-12-21 16:06:10|2919.94|2919.94|2920.16|2920.16|2920.16|2920.16|2919.94|2919.94|0
1640102780000|2021-12-21 16:06:20|2920.22|2920.22|2920.22|2920.22|2920.22|2920.22|2920.22|2920.22|0
1640102810000|2021-12-21 16:06:50|2920.41|2920.41|2920.41|2920.41|2920.41|2920.41|2920.41|2920.41|0
1640102820000|2021-12-21 16:07:00|2920.25|2920.25|2919.81|2919.81|2920.25|2920.25|2919.81|2919.81|0
1640102830000|2021-12-21 16:07:10|2919.57|2919.57|2919.37|2919.37|2919.57|2919.57|2919.33|2919.33|0
1640102850000|2021-12-21 16:07:30|2919.33|2919.33|2919.45|2919.45|2919.45|2919.45|2919.33|2919.33|0
1640102870000|2021-12-21 16:07:50|2919.61|2919.61|2919.21|2919.21|2919.61|2919.61|2919.21|2919.21|0
1640102880000|2021-12-21 16:08:00|2918.9|2918.9|2919|2919|2919.06|2919.06|2918.9|2918.9|0
1640102890000|2021-12-21 16:08:10|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|0
1640102920000|2021-12-21 16:08:40|2918.39|2918.39|2918.39|2918.39|2918.39|2918.39|2918.39|2918.39|0
1640102930000|2021-12-21 16:08:50|2918.27|2918.27|2918.39|2918.39|2918.39|2918.39|2918.27|2918.27|0
1640102940000|2021-12-21 16:09:00|2918.45|2918.45|2918.57|2918.57|2918.57|2918.57|2918.45|2918.45|0
1640102950000|2021-12-21 16:09:10|2918.68|2918.68|2919.16|2919.16|2919.16|2919.16|2918.68|2918.68|0
1640102960000|2021-12-21 16:09:20|2918.85|2918.85|2918.42|2918.42|2918.85|2918.85|2918.42|2918.42|0
1640102970000|2021-12-21 16:09:30|2918.26|2918.26|2918.19|2918.19|2918.26|2918.26|2918.19|2918.19|0
1640103000000|2021-12-21 16:10:00|2918.08|2918.08|2917.66|2917.66|2918.08|2918.08|2917.66|2917.66|0
1640103010000|2021-12-21 16:10:10|2917.6|2917.6|2917.41|2917.41|2917.6|2917.6|2917.41|2917.41|0
1640103020000|2021-12-21 16:10:20|2917.34|2917.34|2917.27|2917.27|2917.34|2917.34|2917.27|2917.27|0
1640103030000|2021-12-21 16:10:30|2917.11|2917.11|2916.95|2916.95|2917.11|2917.11|2916.95|2916.95|0
1640103040000|2021-12-21 16:10:40|2916.89|2916.89|2916.89|2916.89|2916.89|2916.89|2916.89|2916.89|0
1640103050000|2021-12-21 16:10:50|2917.01|2917.01|2916.55|2916.55|2917.01|2917.01|2916.55|2916.55|0
1640103060000|2021-12-21 16:11:00|2916.49|2916.49|2916.26|2916.26|2916.49|2916.49|2916.26|2916.26|0
1640103070000|2021-12-21 16:11:10|2916.22|2916.22|2916.17|2916.17|2916.22|2916.22|2916.11|2916.11|0
1640103080000|2021-12-21 16:11:20|2916.11|2916.11|2915.73|2915.73|2916.11|2916.11|2915.73|2915.73|0
1640103090000|2021-12-21 16:11:30|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|0
1640103110000|2021-12-21 16:11:50|2915.5|2915.5|2915.38|2915.38|2915.5|2915.5|2915.38|2915.38|0
1640103120000|2021-12-21 16:12:00|2915.5|2915.5|2915.47|2915.47|2915.5|2915.5|2915.47|2915.47|0
1640103130000|2021-12-21 16:12:10|2915.4|2915.4|2915.33|2915.33|2915.4|2915.4|2915.33|2915.33|0
1640103140000|2021-12-21 16:12:20|2915.2|2915.2|2915.2|2915.2|2915.36|2915.36|2915.2|2915.2|0
1640103150000|2021-12-21 16:12:30|2915.42|2915.42|2915.42|2915.42|2915.42|2915.42|2915.42|2915.42|0
1640103160000|2021-12-21 16:12:40|2915.56|2915.56|2915.52|2915.52|2915.56|2915.56|2915.52|2915.52|0
1640103170000|2021-12-21 16:12:50|2915.65|2915.65|2915.65|2915.65|2915.65|2915.65|2915.65|2915.65|0
1640103190000|2021-12-21 16:13:10|2915.73|2915.73|2915.81|2915.81|2915.81|2915.81|2915.73|2915.73|0
1640103200000|2021-12-21 16:13:20|2915.88|2915.88|2915.88|2915.88|2915.88|2915.88|2915.88|2915.88|0
1640103220000|2021-12-21 16:13:40|2915.8|2915.8|2915.8|2915.8|2915.8|2915.8|2915.8|2915.8|0
1640103230000|2021-12-21 16:13:50|2915.74|2915.74|2915.74|2915.74|2915.74|2915.74|2915.74|2915.74|0
1640103240000|2021-12-21 16:14:00|2915.37|2915.37|2915.52|2915.52|2915.52|2915.52|2915.37|2915.37|0
1640103250000|2021-12-21 16:14:10|2915.4|2915.4|2915.53|2915.53|2915.53|2915.53|2915.4|2915.4|0
1640103270000|2021-12-21 16:14:30|2915.42|2915.42|2915.29|2915.29|2915.42|2915.42|2915.29|2915.29|0
1640103280000|2021-12-21 16:14:40|2915.54|2915.54|2915.54|2915.54|2915.54|2915.54|2915.54|2915.54|0
1640103340000|2021-12-21 16:15:40|2915.4|2915.4|2915.4|2915.4|2915.4|2915.4|2915.4|2915.4|0
1640103350000|2021-12-21 16:15:50|2915.56|2915.56|2915.49|2915.49|2915.56|2915.56|2915.49|2915.49|0
1640103360000|2021-12-21 16:16:00|2915.8|2915.8|2916.2|2916.2|2916.2|2916.2|2915.8|2915.8|0
1640103370000|2021-12-21 16:16:10|2916.51|2916.51|2916.51|2916.51|2916.51|2916.51|2916.51|2916.51|0
1640103390000|2021-12-21 16:16:30|2916.67|2916.67|2916.67|2916.67|2916.83|2916.83|2916.67|2916.67|0
1640103410000|2021-12-21 16:16:50|2916.45|2916.45|2916.45|2916.45|2916.45|2916.45|2916.45|2916.45|0
1640103420000|2021-12-21 16:17:00|2916.38|2916.38|2916.38|2916.38|2916.38|2916.38|2916.38|2916.38|0
1640103440000|2021-12-21 16:17:20|2916.25|2916.25|2916.78|2916.78|2916.78|2916.78|2916.25|2916.25|0
1640103450000|2021-12-21 16:17:30|2916.74|2916.74|2916.7|2916.7|2916.74|2916.74|2916.7|2916.7|0
1640103480000|2021-12-21 16:18:00|2916.63|2916.63|2916.56|2916.56|2916.63|2916.63|2916.56|2916.56|0
1640103490000|2021-12-21 16:18:10|2916.62|2916.62|2916.76|2916.76|2916.76|2916.76|2916.62|2916.62|0
1640103500000|2021-12-21 16:18:20|2916.8|2916.8|2916.42|2916.42|2916.8|2916.8|2916.42|2916.42|0
1640103510000|2021-12-21 16:18:30|2916.34|2916.34|2916.21|2916.21|2916.34|2916.34|2916.14|2916.14|0
1640103520000|2021-12-21 16:18:40|2916.08|2916.08|2916.03|2916.03|2916.1|2916.1|2916.03|2916.03|0
1640103530000|2021-12-21 16:18:50|2915.73|2915.73|2914.41|2914.41|2915.73|2915.73|2914.38|2914.38|0
1640103540000|2021-12-21 16:19:00|2913.94|2913.94|2914.02|2914.02|2914.09|2914.09|2913.94|2913.94|0
1640103550000|2021-12-21 16:19:10|2914.09|2914.09|2914.32|2914.32|2914.32|2914.32|2914.06|2914.06|0
1640103560000|2021-12-21 16:19:20|2914.39|2914.39|2914.39|2914.39|2914.39|2914.39|2914.39|2914.39|0
1640103580000|2021-12-21 16:19:40|2914.28|2914.28|2914.28|2914.28|2914.28|2914.28|2914.28|2914.28|0
1640103590000|2021-12-21 16:19:50|2914.36|2914.36|2914.71|2914.71|2914.71|2914.71|2914.36|2914.36|0
1640103600000|2021-12-21 16:20:00|2914.87|2914.87|2915|2915|2915.25|2915.25|2914.87|2914.87|0
1640103610000|2021-12-21 16:20:10|2915.06|2915.06|2915.47|2915.47|2915.47|2915.47|2915.06|2915.06|0
1640103620000|2021-12-21 16:20:20|2915.53|2915.53|2915.53|2915.53|2915.53|2915.53|2915.53|2915.53|0
1640103630000|2021-12-21 16:20:30|2915.4|2915.4|2915.4|2915.4|2915.4|2915.4|2915.4|2915.4|0
1640103640000|2021-12-21 16:20:40|2915.47|2915.47|2915.73|2915.73|2915.73|2915.73|2915.47|2915.47|0
1640103650000|2021-12-21 16:20:50|2915.85|2915.85|2915.85|2915.85|2915.85|2915.85|2915.85|2915.85|0
1640103660000|2021-12-21 16:21:00|2916.09|2916.09|2916.25|2916.25|2916.25|2916.25|2916.09|2916.09|0
1640103670000|2021-12-21 16:21:10|2916.09|2916.09|2916.4|2916.4|2916.4|2916.4|2916.09|2916.09|0
1640103680000|2021-12-21 16:21:20|2916.28|2916.28|2916.28|2916.28|2916.28|2916.28|2916.28|2916.28|0
1640103690000|2021-12-21 16:21:30|2916.16|2916.16|2916.16|2916.16|2916.16|2916.16|2916.16|2916.16|0
1640103700000|2021-12-21 16:21:40|2916.32|2916.32|2916.38|2916.38|2916.38|2916.38|2916.32|2916.32|0
1640103710000|2021-12-21 16:21:50|2916.51|2916.51|2916.63|2916.63|2916.63|2916.63|2916.51|2916.51|0
1640103720000|2021-12-21 16:22:00|2916.47|2916.47|2916.47|2916.47|2916.47|2916.47|2916.47|2916.47|0
1640103730000|2021-12-21 16:22:10|2916.58|2916.58|2916.68|2916.68|2916.68|2916.68|2916.52|2916.52|0
1640103740000|2021-12-21 16:22:20|2916.84|2916.84|2916.57|2916.57|2916.95|2916.95|2916.57|2916.57|0
1640103750000|2021-12-21 16:22:30|2916.49|2916.49|2916.49|2916.49|2916.49|2916.49|2916.45|2916.45|0
1640103760000|2021-12-21 16:22:40|2916.19|2916.19|2916.19|2916.19|2916.19|2916.19|2916.19|2916.19|0
1640103790000|2021-12-21 16:23:10|2916.06|2916.06|2915.83|2915.83|2916.06|2916.06|2915.83|2915.83|0
1640103810000|2021-12-21 16:23:30|2915.99|2915.99|2916.06|2916.06|2916.06|2916.06|2915.99|2915.99|0
1640103820000|2021-12-21 16:23:40|2915.98|2915.98|2915.72|2915.72|2915.98|2915.98|2915.72|2915.72|0
1640103840000|2021-12-21 16:24:00|2915.78|2915.78|2915.41|2915.41|2915.78|2915.78|2915.41|2915.41|0
1640103850000|2021-12-21 16:24:10|2915.37|2915.37|2915.11|2915.11|2915.37|2915.37|2915.11|2915.11|0
1640103860000|2021-12-21 16:24:20|2915.15|2915.15|2915.15|2915.15|2915.15|2915.15|2915.15|2915.15|0
1640103870000|2021-12-21 16:24:30|2915.04|2915.04|2914.98|2914.98|2915.1|2915.1|2914.98|2914.98|0
1640103880000|2021-12-21 16:24:40|2915.12|2915.12|2915.23|2915.23|2915.23|2915.23|2915.12|2915.12|0
1640103890000|2021-12-21 16:24:50|2915.32|2915.32|2915.17|2915.17|2915.32|2915.32|2915.17|2915.17|0
1640103900000|2021-12-21 16:25:00|2914.86|2914.86|2914.65|2914.65|2914.86|2914.86|2914.55|2914.55|0
1640103910000|2021-12-21 16:25:10|2914.77|2914.77|2914.34|2914.34|2914.77|2914.77|2914.34|2914.34|0
1640103920000|2021-12-21 16:25:20|2914.21|2914.21|2914.33|2914.33|2914.33|2914.33|2914.21|2914.21|0
1640103930000|2021-12-21 16:25:30|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|0
1640103940000|2021-12-21 16:25:40|2914.29|2914.29|2914.45|2914.45|2914.45|2914.45|2914.29|2914.29|0
1640103960000|2021-12-21 16:26:00|2914.32|2914.32|2914.51|2914.51|2914.76|2914.76|2914.32|2914.32|0
1640103970000|2021-12-21 16:26:10|2914.67|2914.67|2914.61|2914.61|2914.67|2914.67|2914.61|2914.61|0
1640103980000|2021-12-21 16:26:20|2914.77|2914.77|2914.7|2914.7|2914.77|2914.77|2914.7|2914.7|0
1640103990000|2021-12-21 16:26:30|2914.67|2914.67|2914.25|2914.25|2914.67|2914.67|2914.25|2914.25|0
1640104000000|2021-12-21 16:26:40|2914.1|2914.1|2914.37|2914.37|2914.37|2914.37|2914.1|2914.1|0
1640104010000|2021-12-21 16:26:50|2914.43|2914.43|2914.51|2914.51|2914.74|2914.74|2914.43|2914.43|0
1640104020000|2021-12-21 16:27:00|2914.63|2914.63|2914.76|2914.76|2914.76|2914.76|2914.63|2914.63|0
1640104030000|2021-12-21 16:27:10|2914.63|2914.63|2914.76|2914.76|2914.76|2914.76|2914.63|2914.63|0
1640104040000|2021-12-21 16:27:20|2914.92|2914.92|2914.92|2914.92|2914.92|2914.92|2914.92|2914.92|0
1640104060000|2021-12-21 16:27:40|2914.98|2914.98|2914.98|2914.98|2914.98|2914.98|2914.98|2914.98|0
1640104070000|2021-12-21 16:27:50|2915.05|2915.05|2915.24|2915.24|2915.24|2915.24|2914.97|2914.97|0
1640104080000|2021-12-21 16:28:00|2915.31|2915.31|2915.31|2915.31|2915.31|2915.31|2915.31|2915.31|0
1640104090000|2021-12-21 16:28:10|2915.62|2915.62|2915.69|2915.69|2915.69|2915.69|2915.62|2915.62|0
1640104100000|2021-12-21 16:28:20|2915.63|2915.63|2915.63|2915.63|2915.63|2915.63|2915.63|2915.63|0
1640104110000|2021-12-21 16:28:30|2915.6|2915.6|2915.35|2915.35|2915.6|2915.6|2915.35|2915.35|0
1640104120000|2021-12-21 16:28:40|2915.31|2915.31|2915.57|2915.57|2915.57|2915.57|2915.31|2915.31|0
1640104130000|2021-12-21 16:28:50|2915.88|2915.88|2915.81|2915.81|2915.88|2915.88|2915.76|2915.76|0
1640104140000|2021-12-21 16:29:00|2915.2|2915.2|2915.23|2915.23|2915.32|2915.32|2915.2|2915.2|0
1640104150000|2021-12-21 16:29:10|2915.53|2915.53|2915.53|2915.53|2915.53|2915.53|2915.53|2915.53|0
1640104160000|2021-12-21 16:29:20|2915.41|2915.41|2915.41|2915.41|2915.41|2915.41|2915.41|2915.41|0
1640104170000|2021-12-21 16:29:30|2915.52|2915.52|2915.49|2915.49|2915.56|2915.56|2915.38|2915.38|0
1640104180000|2021-12-21 16:29:40|2915.61|2915.61|2915.36|2915.36|2915.77|2915.77|2915.2|2915.2|0
1640104190000|2021-12-21 16:29:50|2915.55|2915.55|2915.8|2915.8|2915.91|2915.91|2915.43|2915.43|0
1640160900000|2021-12-22 08:15:00|2922|2922|2921.53|2921.53|2922|2922|2921.53|2921.53|0
1640160910000|2021-12-22 08:15:10|2921.42|2921.42|2921.42|2921.42|2921.42|2921.42|2921.42|2921.42|0
1640160960000|2021-12-22 08:16:00|2921.68|2921.68|2921.93|2921.93|2921.93|2921.93|2921.68|2921.68|0
1640160970000|2021-12-22 08:16:10|2921.8|2921.8|2921.8|2921.8|2921.8|2921.8|2921.8|2921.8|0
1640160990000|2021-12-22 08:16:30|2921.91|2921.91|2921.91|2921.91|2921.91|2921.91|2921.91|2921.91|0
1640161010000|2021-12-22 08:16:50|2921.36|2921.36|2921.36|2921.36|2921.36|2921.36|2921.36|2921.36|0
1640161020000|2021-12-22 08:17:00|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|0
1640161080000|2021-12-22 08:18:00|2921.73|2921.73|2921.73|2921.73|2921.73|2921.73|2921.73|2921.73|0
1640161090000|2021-12-22 08:18:10|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|0
1640161100000|2021-12-22 08:18:20|2921.36|2921.36|2921.36|2921.36|2921.36|2921.36|2921.36|2921.36|0
1640161120000|2021-12-22 08:18:40|2921.84|2921.84|2921.84|2921.84|2921.84|2921.84|2921.84|2921.84|0
1640161140000|2021-12-22 08:19:00|2922.16|2922.16|2922.12|2922.12|2922.16|2922.16|2922.12|2922.12|0
1640161150000|2021-12-22 08:19:10|2920.9|2920.9|2921.04|2921.04|2921.27|2921.27|2920.9|2920.9|0
1640161160000|2021-12-22 08:19:20|2921.24|2921.24|2921.2|2921.2|2921.24|2921.24|2921.2|2921.2|0
1640161170000|2021-12-22 08:19:30|2921.42|2921.42|2922.21|2922.21|2922.21|2922.21|2921.42|2921.42|0
1640161200000|2021-12-22 08:20:00|2922.07|2922.07|2922.11|2922.11|2922.11|2922.11|2922.07|2922.07|0
1640161210000|2021-12-22 08:20:10|2921.89|2921.89|2921.89|2921.89|2921.89|2921.89|2921.89|2921.89|0
1640161220000|2021-12-22 08:20:20|2922.15|2922.15|2922.34|2922.34|2922.48|2922.48|2922.15|2922.15|0
1640161230000|2021-12-22 08:20:30|2922.27|2922.27|2923.5|2923.5|2923.5|2923.5|2922.27|2922.27|0
1640161240000|2021-12-22 08:20:40|2923.83|2923.83|2923.83|2923.83|2923.83|2923.83|2923.83|2923.83|0
1640161260000|2021-12-22 08:21:00|2923.9|2923.9|2924.42|2924.42|2924.52|2924.52|2923.9|2923.9|0
1640161270000|2021-12-22 08:21:10|2924.26|2924.26|2924.26|2924.26|2924.26|2924.26|2924.13|2924.13|0
1640161280000|2021-12-22 08:21:20|2924.33|2924.33|2924.25|2924.25|2924.33|2924.33|2924.25|2924.25|0
1640161290000|2021-12-22 08:21:30|2924.2|2924.2|2923.94|2923.94|2924.2|2924.2|2923.94|2923.94|0
1640161310000|2021-12-22 08:21:50|2923.5|2923.5|2923.5|2923.5|2923.5|2923.5|2923.5|2923.5|0
1640161320000|2021-12-22 08:22:00|2923.37|2923.37|2923.37|2923.37|2923.37|2923.37|2923.37|2923.37|0
1640161330000|2021-12-22 08:22:10|2923.29|2923.29|2922.68|2922.68|2923.29|2923.29|2922.55|2922.55|0
1640161350000|2021-12-22 08:22:30|2922.06|2922.06|2922.01|2922.01|2922.06|2922.06|2922.01|2922.01|0
1640161360000|2021-12-22 08:22:40|2922.12|2922.12|2922.29|2922.29|2922.29|2922.29|2922.12|2922.12|0
1640161410000|2021-12-22 08:23:30|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|0
1640161430000|2021-12-22 08:23:50|2922.31|2922.31|2922.31|2922.31|2922.31|2922.31|2922.31|2922.31|0
1640161460000|2021-12-22 08:24:20|2922.09|2922.09|2922.09|2922.09|2922.09|2922.09|2922.09|2922.09|0
1640161500000|2021-12-22 08:25:00|2921.99|2921.99|2921.48|2921.48|2921.99|2921.99|2921.48|2921.48|0
1640161510000|2021-12-22 08:25:10|2921.61|2921.61|2921.61|2921.61|2921.61|2921.61|2921.61|2921.61|0
1640161550000|2021-12-22 08:25:50|2921.46|2921.46|2921.34|2921.34|2921.46|2921.46|2921.34|2921.34|0
1640161570000|2021-12-22 08:26:10|2921.46|2921.46|2921.68|2921.68|2921.68|2921.68|2921.46|2921.46|0
1640161610000|2021-12-22 08:26:50|2921.79|2921.79|2921.87|2921.87|2921.87|2921.87|2921.79|2921.79|0
1640161630000|2021-12-22 08:27:10|2921.99|2921.99|2921.99|2921.99|2921.99|2921.99|2921.99|2921.99|0
1640161640000|2021-12-22 08:27:20|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|0
1640161650000|2021-12-22 08:27:30|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|0
1640161670000|2021-12-22 08:27:50|2921.61|2921.61|2921.61|2921.61|2921.61|2921.61|2921.61|2921.61|0
1640161680000|2021-12-22 08:28:00|2921.38|2921.38|2921.38|2921.38|2921.38|2921.38|2921.38|2921.38|0
1640161690000|2021-12-22 08:28:10|2921.23|2921.23|2921.5|2921.5|2921.5|2921.5|2921.23|2921.23|0
1640161710000|2021-12-22 08:28:30|2921.61|2921.61|2921.72|2921.72|2921.72|2921.72|2921.61|2921.61|0
1640161720000|2021-12-22 08:28:40|2921.66|2921.66|2921.66|2921.66|2921.66|2921.66|2921.66|2921.66|0
1640161730000|2021-12-22 08:28:50|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|0
1640161760000|2021-12-22 08:29:20|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|0
1640161770000|2021-12-22 08:29:30|2922.43|2922.43|2922.54|2922.54|2922.54|2922.54|2922.43|2922.43|0
1640161780000|2021-12-22 08:29:40|2922.79|2922.79|2923.14|2923.14|2923.14|2923.14|2922.79|2922.79|0
1640161790000|2021-12-22 08:29:50|2922.89|2922.89|2922.49|2922.49|2923.17|2923.17|2922.49|2922.49|0
1640161800000|2021-12-22 08:30:00|2922.37|2922.37|2921.74|2921.74|2922.37|2922.37|2921.74|2921.74|0
1640161810000|2021-12-22 08:30:10|2921.63|2921.63|2920.71|2920.71|2921.63|2921.63|2920.6|2920.6|0
1640161830000|2021-12-22 08:30:30|2920.49|2920.49|2920.49|2920.49|2920.49|2920.49|2920.49|2920.49|0
1640161840000|2021-12-22 08:30:40|2920.16|2920.16|2920.47|2920.47|2920.47|2920.47|2920.16|2920.16|0
1640161850000|2021-12-22 08:30:50|2920.57|2920.57|2920.57|2920.57|2920.57|2920.57|2920.57|2920.57|0
1640161860000|2021-12-22 08:31:00|2920.76|2920.76|2920.87|2920.87|2920.87|2920.87|2920.76|2920.76|0
1640161870000|2021-12-22 08:31:10|2920.76|2920.76|2920.84|2920.84|2920.84|2920.84|2920.76|2920.76|0
1640161880000|2021-12-22 08:31:20|2921.17|2921.17|2920.95|2920.95|2921.17|2921.17|2920.95|2920.95|0
1640161920000|2021-12-22 08:32:00|2920.89|2920.89|2920.58|2920.58|2920.89|2920.89|2920.58|2920.58|0
1640161940000|2021-12-22 08:32:20|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|0
1640161950000|2021-12-22 08:32:30|2920.35|2920.35|2920.54|2920.54|2920.54|2920.54|2920.35|2920.35|0
1640161960000|2021-12-22 08:32:40|2920.58|2920.58|2920.21|2920.21|2920.58|2920.58|2920.21|2920.21|0
1640161980000|2021-12-22 08:33:00|2920.14|2920.14|2920.25|2920.25|2920.25|2920.25|2920.14|2920.14|0
1640162000000|2021-12-22 08:33:20|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|0
1640162010000|2021-12-22 08:33:30|2919.89|2919.89|2919.67|2919.67|2919.89|2919.89|2919.67|2919.67|0
1640162020000|2021-12-22 08:33:40|2919.59|2919.59|2919.59|2919.59|2919.59|2919.59|2919.59|2919.59|0
1640162040000|2021-12-22 08:34:00|2918.33|2918.33|2918.21|2918.21|2918.33|2918.33|2918.17|2918.17|0
1640162060000|2021-12-22 08:34:20|2918.51|2918.51|2918.51|2918.51|2918.51|2918.51|2918.51|2918.51|0
1640162070000|2021-12-22 08:34:30|2918.65|2918.65|2918.58|2918.58|2918.65|2918.65|2918.58|2918.58|0
1640162090000|2021-12-22 08:34:50|2918.11|2918.11|2918.24|2918.24|2918.24|2918.24|2918.11|2918.11|0
1640162110000|2021-12-22 08:35:10|2917.93|2917.93|2917.93|2917.93|2917.93|2917.93|2917.93|2917.93|0
1640162140000|2021-12-22 08:35:40|2917.81|2917.81|2917.5|2917.5|2917.81|2917.81|2917.5|2917.5|0
1640162160000|2021-12-22 08:36:00|2917.44|2917.44|2917.44|2917.44|2917.44|2917.44|2917.44|2917.44|0
1640162170000|2021-12-22 08:36:10|2917.34|2917.34|2917.28|2917.28|2917.34|2917.34|2917.28|2917.28|0
1640162190000|2021-12-22 08:36:30|2917.12|2917.12|2917.12|2917.12|2917.12|2917.12|2917.12|2917.12|0
1640162200000|2021-12-22 08:36:40|2917.43|2917.43|2917.43|2917.43|2917.43|2917.43|2917.43|2917.43|0
1640162210000|2021-12-22 08:36:50|2917.55|2917.55|2917.28|2917.28|2917.55|2917.55|2917.28|2917.28|0
1640162220000|2021-12-22 08:37:00|2917.17|2917.17|2916.73|2916.73|2917.17|2917.17|2916.73|2916.73|0
1640162230000|2021-12-22 08:37:10|2916.67|2916.67|2916.67|2916.67|2916.67|2916.67|2916.67|2916.67|0
1640162240000|2021-12-22 08:37:20|2916.72|2916.72|2916.72|2916.72|2916.72|2916.72|2916.72|2916.72|0
1640162250000|2021-12-22 08:37:30|2916.84|2916.84|2916.81|2916.81|2916.84|2916.84|2916.81|2916.81|0
1640162280000|2021-12-22 08:38:00|2916.61|2916.61|2916.84|2916.84|2916.84|2916.84|2916.61|2916.61|0
1640162360000|2021-12-22 08:39:20|2916.77|2916.77|2916.77|2916.77|2916.77|2916.77|2916.77|2916.77|0
1640162380000|2021-12-22 08:39:40|2916.62|2916.62|2916.3|2916.3|2916.62|2916.62|2916.3|2916.3|0
1640162390000|2021-12-22 08:39:50|2916.36|2916.36|2916.3|2916.3|2916.36|2916.36|2916.3|2916.3|0
1640162400000|2021-12-22 08:40:00|2916.36|2916.36|2916.04|2916.04|2916.36|2916.36|2916.04|2916.04|0
1640162410000|2021-12-22 08:40:10|2916.12|2916.12|2916.54|2916.54|2916.54|2916.54|2916.12|2916.12|0
1640162420000|2021-12-22 08:40:20|2916.75|2916.75|2916.75|2916.75|2916.75|2916.75|2916.75|2916.75|0
1640162430000|2021-12-22 08:40:30|2917.23|2917.23|2917.23|2917.23|2917.23|2917.23|2917.23|2917.23|0
1640162450000|2021-12-22 08:40:50|2917.54|2917.54|2917.54|2917.54|2917.54|2917.54|2917.54|2917.54|0
1640162460000|2021-12-22 08:41:00|2917.76|2917.76|2917.76|2917.76|2917.76|2917.76|2917.76|2917.76|0
1640162470000|2021-12-22 08:41:10|2917.45|2917.45|2917.38|2917.38|2917.45|2917.45|2917.38|2917.38|0
1640162480000|2021-12-22 08:41:20|2917.69|2917.69|2917.69|2917.69|2917.69|2917.69|2917.69|2917.69|0
1640162500000|2021-12-22 08:41:40|2917.53|2917.53|2917.63|2917.63|2917.63|2917.63|2917.47|2917.47|0
1640162530000|2021-12-22 08:42:10|2917.75|2917.75|2918.19|2918.19|2918.19|2918.19|2917.75|2917.75|0
1640162540000|2021-12-22 08:42:20|2918.31|2918.31|2918.01|2918.01|2918.31|2918.31|2918.01|2918.01|0
1640162570000|2021-12-22 08:42:50|2918.23|2918.23|2918.23|2918.23|2918.23|2918.23|2918.23|2918.23|0
1640162580000|2021-12-22 08:43:00|2918.27|2918.27|2918.27|2918.27|2918.27|2918.27|2918.27|2918.27|0
1640162590000|2021-12-22 08:43:10|2918.2|2918.2|2918.2|2918.2|2918.2|2918.2|2918.2|2918.2|0
1640162610000|2021-12-22 08:43:30|2918.42|2918.42|2918.42|2918.42|2918.42|2918.42|2918.42|2918.42|0
1640162640000|2021-12-22 08:44:00|2918.49|2918.49|2918.49|2918.49|2918.49|2918.49|2918.49|2918.49|0
1640162680000|2021-12-22 08:44:40|2918.6|2918.6|2918.6|2918.6|2918.6|2918.6|2918.6|2918.6|0
1640162700000|2021-12-22 08:45:00|2918.49|2918.49|2918.05|2918.05|2918.49|2918.49|2918.01|2918.01|0
1640162720000|2021-12-22 08:45:20|2918.17|2918.17|2918.17|2918.17|2918.17|2918.17|2918.17|2918.17|0
1640162740000|2021-12-22 08:45:40|2918.21|2918.21|2918.21|2918.21|2918.21|2918.21|2918.21|2918.21|0
1640162760000|2021-12-22 08:46:00|2918.29|2918.29|2918.29|2918.29|2918.29|2918.29|2918.29|2918.29|0
1640162770000|2021-12-22 08:46:10|2918.33|2918.33|2918.36|2918.36|2918.36|2918.36|2918.33|2918.33|0
1640162780000|2021-12-22 08:46:20|2918.52|2918.52|2918.52|2918.52|2918.52|2918.52|2918.52|2918.52|0
1640162800000|2021-12-22 08:46:40|2918.76|2918.76|2918.84|2918.84|2918.84|2918.84|2918.76|2918.76|0
1640162810000|2021-12-22 08:46:50|2919.15|2919.15|2919.23|2919.23|2919.23|2919.23|2919.15|2919.15|0
1640162820000|2021-12-22 08:47:00|2918.92|2918.92|2918.92|2918.92|2918.92|2918.92|2918.92|2918.92|0
1640162830000|2021-12-22 08:47:10|2918.85|2918.85|2918.85|2918.85|2918.85|2918.85|2918.85|2918.85|0
1640162840000|2021-12-22 08:47:20|2918.73|2918.73|2918.73|2918.73|2918.73|2918.73|2918.73|2918.73|0
1640162890000|2021-12-22 08:48:10|2918.86|2918.86|2919.28|2919.28|2919.28|2919.28|2918.86|2918.86|0
1640162910000|2021-12-22 08:48:30|2919.06|2919.06|2919.17|2919.17|2919.17|2919.17|2919.06|2919.06|0
1640162930000|2021-12-22 08:48:50|2918.95|2918.95|2919.36|2919.36|2919.68|2919.68|2918.95|2918.95|0
1640162960000|2021-12-22 08:49:20|2919.73|2919.73|2919.92|2919.92|2919.92|2919.92|2919.73|2919.73|0
1640162970000|2021-12-22 08:49:30|2919.68|2919.68|2919.68|2919.68|2919.68|2919.68|2919.68|2919.68|0
1640163050000|2021-12-22 08:50:50|2919.36|2919.36|2919.36|2919.36|2919.36|2919.36|2919.36|2919.36|0
1640163060000|2021-12-22 08:51:00|2919.25|2919.25|2919.17|2919.17|2919.25|2919.25|2919.01|2919.01|0
1640163070000|2021-12-22 08:51:10|2919.05|2919.05|2919.17|2919.17|2919.17|2919.17|2919.05|2919.05|0
1640163110000|2021-12-22 08:51:50|2919.48|2919.48|2919.48|2919.48|2919.48|2919.48|2919.48|2919.48|0
1640163120000|2021-12-22 08:52:00|2919.61|2919.61|2919.61|2919.61|2919.61|2919.61|2919.61|2919.61|0
1640163130000|2021-12-22 08:52:10|2919.45|2919.45|2919.49|2919.49|2919.49|2919.49|2919.45|2919.45|0
1640163140000|2021-12-22 08:52:20|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|0
1640163150000|2021-12-22 08:52:30|2919.38|2919.38|2918.71|2918.71|2919.38|2919.38|2918.67|2918.67|0
1640163170000|2021-12-22 08:52:50|2918.38|2918.38|2918.17|2918.17|2918.38|2918.38|2918.17|2918.17|0
1640163180000|2021-12-22 08:53:00|2918.07|2918.07|2918.07|2918.07|2918.07|2918.07|2918.07|2918.07|0
1640163210000|2021-12-22 08:53:30|2917.99|2917.99|2917.99|2917.99|2917.99|2917.99|2917.99|2917.99|0
1640163230000|2021-12-22 08:53:50|2917.84|2917.84|2917.53|2917.53|2917.84|2917.84|2917.53|2917.53|0
1640163250000|2021-12-22 08:54:10|2917.42|2917.42|2917.42|2917.42|2917.42|2917.42|2917.42|2917.42|0
1640163260000|2021-12-22 08:54:20|2917.26|2917.26|2917.26|2917.26|2917.26|2917.26|2917.26|2917.26|0
1640163270000|2021-12-22 08:54:30|2917.58|2917.58|2918.01|2918.01|2918.01|2918.01|2917.58|2917.58|0
1640163280000|2021-12-22 08:54:40|2918.07|2918.07|2918.07|2918.07|2918.07|2918.07|2918.07|2918.07|0
1640163290000|2021-12-22 08:54:50|2918.23|2918.23|2918.03|2918.03|2918.27|2918.27|2918.03|2918.03|0
1640163300000|2021-12-22 08:55:00|2918.39|2918.39|2918.39|2918.39|2918.39|2918.39|2918.39|2918.39|0
1640163340000|2021-12-22 08:55:40|2918.5|2918.5|2918.36|2918.36|2918.5|2918.5|2918.36|2918.36|0
1640163360000|2021-12-22 08:56:00|2918.29|2918.29|2918.29|2918.29|2918.29|2918.29|2918.29|2918.29|0
1640163420000|2021-12-22 08:57:00|2918.33|2918.33|2918.37|2918.37|2918.37|2918.37|2918.33|2918.33|0
1640163430000|2021-12-22 08:57:10|2918.25|2918.25|2918.93|2918.93|2919.04|2919.04|2918.25|2918.25|0
1640163440000|2021-12-22 08:57:20|2918.87|2918.87|2918.63|2918.63|2918.87|2918.87|2918.63|2918.63|0
1640163450000|2021-12-22 08:57:30|2918.67|2918.67|2917.96|2917.96|2918.67|2918.67|2917.96|2917.96|0
1640163470000|2021-12-22 08:57:50|2917.74|2917.74|2917.74|2917.74|2917.74|2917.74|2917.74|2917.74|0
1640163480000|2021-12-22 08:58:00|2917.63|2917.63|2917.41|2917.41|2917.63|2917.63|2917.41|2917.41|0
1640163500000|2021-12-22 08:58:20|2917.11|2917.11|2917.11|2917.11|2917.11|2917.11|2917.11|2917.11|0
1640163510000|2021-12-22 08:58:30|2916.8|2916.8|2916.8|2916.8|2916.8|2916.8|2916.8|2916.8|0
1640163530000|2021-12-22 08:58:50|2916.69|2916.69|2916.27|2916.27|2916.69|2916.69|2916.27|2916.27|0
1640163540000|2021-12-22 08:59:00|2916.2|2916.2|2916.24|2916.24|2916.24|2916.24|2916.2|2916.2|0
1640163560000|2021-12-22 08:59:20|2916.13|2916.13|2916.28|2916.28|2916.28|2916.28|2916.13|2916.13|0
1640163570000|2021-12-22 08:59:30|2916.34|2916.34|2916.34|2916.34|2916.34|2916.34|2916.34|2916.34|0
1640163580000|2021-12-22 08:59:40|2916.38|2916.38|2916.38|2916.38|2916.38|2916.38|2916.38|2916.38|0
1640163590000|2021-12-22 08:59:50|2916.3|2916.3|2916.24|2916.24|2916.4|2916.4|2916.24|2916.24|0
1640163600000|2021-12-22 09:00:00|2916.38|2916.38|2916.44|2916.44|2916.44|2916.44|2916.38|2916.38|0
1640163610000|2021-12-22 09:00:10|2916.31|2916.31|2916.5|2916.5|2916.5|2916.5|2916.31|2916.31|0
1640163630000|2021-12-22 09:00:30|2916.54|2916.54|2916.28|2916.28|2916.54|2916.54|2916.28|2916.28|0
1640163640000|2021-12-22 09:00:40|2916.16|2916.16|2916.16|2916.16|2916.16|2916.16|2916.16|2916.16|0
1640163670000|2021-12-22 09:01:10|2916.04|2916.04|2916.04|2916.04|2916.04|2916.04|2916.04|2916.04|0
1640163680000|2021-12-22 09:01:20|2916.17|2916.17|2916.13|2916.13|2916.17|2916.17|2916.01|2916.01|0
1640163690000|2021-12-22 09:01:30|2916.26|2916.26|2916.14|2916.14|2916.26|2916.26|2916.14|2916.14|0
1640163700000|2021-12-22 09:01:40|2916.06|2916.06|2916.1|2916.1|2916.1|2916.1|2916.06|2916.06|0
1640163790000|2021-12-22 09:03:10|2916.21|2916.21|2916.25|2916.25|2916.25|2916.25|2916.21|2916.21|0
1640163820000|2021-12-22 09:03:40|2916.29|2916.29|2916.51|2916.51|2916.51|2916.51|2916.29|2916.29|0
1640163850000|2021-12-22 09:04:10|2916.88|2916.88|2916.88|2916.88|2916.88|2916.88|2916.88|2916.88|0
1640163880000|2021-12-22 09:04:40|2916.75|2916.75|2916.86|2916.86|2916.86|2916.86|2916.75|2916.75|0
1640163890000|2021-12-22 09:04:50|2917.17|2917.17|2917.17|2917.17|2917.17|2917.17|2917.17|2917.17|0
1640163900000|2021-12-22 09:05:00|2917.38|2917.38|2917.24|2917.24|2917.38|2917.38|2917.24|2917.24|0
1640163920000|2021-12-22 09:05:20|2917.35|2917.35|2917.91|2917.91|2917.91|2917.91|2917.35|2917.35|0
1640163930000|2021-12-22 09:05:30|2917.85|2917.85|2918.37|2918.37|2918.37|2918.37|2917.7|2917.7|0
1640163960000|2021-12-22 09:06:00|2918.49|2918.49|2918.14|2918.14|2918.49|2918.49|2918.14|2918.14|0
1640163980000|2021-12-22 09:06:20|2918.03|2918.03|2918.03|2918.03|2918.03|2918.03|2918.03|2918.03|0
1640163990000|2021-12-22 09:06:30|2918.17|2918.17|2918.31|2918.31|2918.31|2918.31|2918.17|2918.17|0
1640164000000|2021-12-22 09:06:40|2918.37|2918.37|2918.37|2918.37|2918.37|2918.37|2918.37|2918.37|0
1640164010000|2021-12-22 09:06:50|2918.15|2918.15|2918.08|2918.08|2918.23|2918.23|2918.08|2918.08|0
1640164020000|2021-12-22 09:07:00|2918.15|2918.15|2918.15|2918.15|2918.15|2918.15|2918.15|2918.15|0
1640164050000|2021-12-22 09:07:30|2918.29|2918.29|2918.29|2918.29|2918.29|2918.29|2918.29|2918.29|0
1640164060000|2021-12-22 09:07:40|2918.4|2918.4|2918.44|2918.44|2918.44|2918.44|2918.4|2918.4|0
1640164070000|2021-12-22 09:07:50|2918.33|2918.33|2918.33|2918.33|2918.33|2918.33|2918.33|2918.33|0
1640164080000|2021-12-22 09:08:00|2918.54|2918.54|2918.32|2918.32|2918.54|2918.54|2918.32|2918.32|0
1640164100000|2021-12-22 09:08:20|2918.48|2918.48|2918.48|2918.48|2918.48|2918.48|2918.48|2918.48|0
1640164110000|2021-12-22 09:08:30|2918.2|2918.2|2918.24|2918.24|2918.24|2918.24|2918.2|2918.2|0
1640164130000|2021-12-22 09:08:50|2918.1|2918.1|2918.03|2918.03|2918.1|2918.1|2918.03|2918.03|0
1640164140000|2021-12-22 09:09:00|2918.14|2918.14|2918.37|2918.37|2918.37|2918.37|2918.14|2918.14|0
1640164150000|2021-12-22 09:09:10|2918.21|2918.21|2918.21|2918.21|2918.21|2918.21|2918.21|2918.21|0
1640164160000|2021-12-22 09:09:20|2917.91|2917.91|2917.91|2917.91|2917.91|2917.91|2917.91|2917.91|0
1640164230000|2021-12-22 09:10:30|2917.69|2917.69|2917.55|2917.55|2917.69|2917.69|2917.55|2917.55|0
1640164260000|2021-12-22 09:11:00|2917.41|2917.41|2917.41|2917.41|2917.41|2917.41|2917.41|2917.41|0
1640164270000|2021-12-22 09:11:10|2917.47|2917.47|2917.47|2917.47|2917.47|2917.47|2917.47|2917.47|0
1640164290000|2021-12-22 09:11:30|2917.36|2917.36|2917.36|2917.36|2917.36|2917.36|2917.36|2917.36|0
1640164320000|2021-12-22 09:12:00|2917.13|2917.13|2917.13|2917.13|2917.13|2917.13|2917.13|2917.13|0
1640164340000|2021-12-22 09:12:20|2917.4|2917.4|2917.4|2917.4|2917.4|2917.4|2917.4|2917.4|0
1640164350000|2021-12-22 09:12:30|2918.01|2918.01|2917.7|2917.7|2918.01|2918.01|2917.7|2917.7|0
1640164360000|2021-12-22 09:12:40|2918.34|2918.34|2918.18|2918.18|2918.49|2918.49|2918.18|2918.18|0
1640164370000|2021-12-22 09:12:50|2918.02|2918.02|2918.02|2918.02|2918.02|2918.02|2918.02|2918.02|0
1640164380000|2021-12-22 09:13:00|2917.91|2917.91|2917.91|2917.91|2917.91|2917.91|2917.91|2917.91|0
1640164400000|2021-12-22 09:13:20|2917.98|2917.98|2918.05|2918.05|2918.05|2918.05|2917.91|2917.91|0
1640164430000|2021-12-22 09:13:50|2918.11|2918.11|2918.11|2918.11|2918.11|2918.11|2918.11|2918.11|0
1640164440000|2021-12-22 09:14:00|2918.19|2918.19|2918.03|2918.03|2918.19|2918.19|2917.92|2917.92|0
1640164460000|2021-12-22 09:14:20|2918.1|2918.1|2918.1|2918.1|2918.1|2918.1|2918.1|2918.1|0
1640164470000|2021-12-22 09:14:30|2917.99|2917.99|2917.87|2917.87|2917.99|2917.99|2917.87|2917.87|0
1640164490000|2021-12-22 09:14:50|2918.19|2918.19|2918.25|2918.25|2918.32|2918.32|2918.19|2918.19|0
1640164500000|2021-12-22 09:15:00|2918.32|2918.32|2918.32|2918.32|2918.32|2918.32|2918.32|2918.32|0
1640164520000|2021-12-22 09:15:20|2918.55|2918.55|2918.47|2918.47|2918.55|2918.55|2918.47|2918.47|0
1640164530000|2021-12-22 09:15:30|2918.7|2918.7|2918.7|2918.7|2918.7|2918.7|2918.7|2918.7|0
1640164540000|2021-12-22 09:15:40|2918.82|2918.82|2918.82|2918.82|2918.82|2918.82|2918.82|2918.82|0
1640164550000|2021-12-22 09:15:50|2918.89|2918.89|2918.96|2918.96|2918.96|2918.96|2918.89|2918.89|0
1640164560000|2021-12-22 09:16:00|2919.07|2919.07|2918.87|2918.87|2919.07|2919.07|2918.87|2918.87|0
1640164580000|2021-12-22 09:16:20|2918.64|2918.64|2918.87|2918.87|2918.87|2918.87|2918.64|2918.64|0
1640164590000|2021-12-22 09:16:30|2918.79|2918.79|2918.79|2918.79|2918.79|2918.79|2918.79|2918.79|0
1640164600000|2021-12-22 09:16:40|2918.83|2918.83|2918.83|2918.83|2918.83|2918.83|2918.83|2918.83|0
1640164610000|2021-12-22 09:16:50|2918.89|2918.89|2919.11|2919.11|2919.11|2919.11|2918.89|2918.89|0
1640164620000|2021-12-22 09:17:00|2918.96|2918.96|2918.96|2918.96|2918.96|2918.96|2918.96|2918.96|0
1640164640000|2021-12-22 09:17:20|2919.1|2919.1|2919.1|2919.1|2919.1|2919.1|2919.1|2919.1|0
1640164690000|2021-12-22 09:18:10|2919.21|2919.21|2919.41|2919.41|2919.41|2919.41|2919.21|2919.21|0
1640164700000|2021-12-22 09:18:20|2919.34|2919.34|2919.47|2919.47|2919.47|2919.47|2919.34|2919.34|0
1640164740000|2021-12-22 09:19:00|2919.41|2919.41|2919.41|2919.41|2919.41|2919.41|2919.41|2919.41|0
1640164760000|2021-12-22 09:19:20|2919.25|2919.25|2919.25|2919.25|2919.25|2919.25|2919.25|2919.25|0
1640164770000|2021-12-22 09:19:30|2919.41|2919.41|2919.46|2919.46|2919.52|2919.52|2919.41|2919.41|0
1640164820000|2021-12-22 09:20:20|2919.4|2919.4|2919.4|2919.4|2919.4|2919.4|2919.4|2919.4|0
1640164840000|2021-12-22 09:20:40|2919.56|2919.56|2919.56|2919.56|2919.56|2919.56|2919.56|2919.56|0
1640164910000|2021-12-22 09:21:50|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|0
1640164920000|2021-12-22 09:22:00|2919.88|2919.88|2919.28|2919.28|2919.88|2919.88|2919.28|2919.28|0
1640164940000|2021-12-22 09:22:20|2919.21|2919.21|2919.21|2919.21|2919.21|2919.21|2919.21|2919.21|0
1640165000000|2021-12-22 09:23:20|2919.08|2919.08|2918.95|2918.95|2919.08|2919.08|2918.95|2918.95|0
1640165010000|2021-12-22 09:23:30|2918.89|2918.89|2918.91|2918.91|2919.03|2919.03|2918.89|2918.89|0
1640165020000|2021-12-22 09:23:40|2918.6|2918.6|2918.6|2918.6|2918.6|2918.6|2918.6|2918.6|0
1640165040000|2021-12-22 09:24:00|2918.38|2918.38|2918.24|2918.24|2918.38|2918.38|2918.24|2918.24|0
1640165050000|2021-12-22 09:24:10|2918.56|2918.56|2918.56|2918.56|2918.56|2918.56|2918.56|2918.56|0
1640165060000|2021-12-22 09:24:20|2918.3|2918.3|2918.3|2918.3|2918.3|2918.3|2918.3|2918.3|0
1640165080000|2021-12-22 09:24:40|2918.51|2918.51|2918.51|2918.51|2918.51|2918.51|2918.51|2918.51|0
1640165090000|2021-12-22 09:24:50|2918.67|2918.67|2918.67|2918.67|2918.67|2918.67|2918.67|2918.67|0
1640165100000|2021-12-22 09:25:00|2919.4|2919.4|2919.4|2919.4|2919.4|2919.4|2919.4|2919.4|0
1640165110000|2021-12-22 09:25:10|2919.52|2919.52|2919.77|2919.77|2919.77|2919.77|2919.52|2919.52|0
1640165120000|2021-12-22 09:25:20|2919.83|2919.83|2920.43|2920.43|2920.43|2920.43|2919.83|2919.83|0
1640165130000|2021-12-22 09:25:30|2920.65|2920.65|2920.89|2920.89|2920.89|2920.89|2920.65|2920.65|0
1640165150000|2021-12-22 09:25:50|2920.82|2920.82|2920.68|2920.68|2920.82|2920.82|2920.68|2920.68|0
1640165160000|2021-12-22 09:26:00|2920.43|2920.43|2919.8|2919.8|2920.43|2920.43|2919.8|2919.8|0
1640165180000|2021-12-22 09:26:20|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|0
1640165190000|2021-12-22 09:26:30|2920.34|2920.34|2920.04|2920.04|2920.34|2920.34|2920.04|2920.04|0
1640165200000|2021-12-22 09:26:40|2920.34|2920.34|2920.48|2920.48|2920.63|2920.63|2920.34|2920.34|0
1640165220000|2021-12-22 09:27:00|2920.16|2920.16|2920.16|2920.16|2920.16|2920.16|2920.16|2920.16|0
1640165240000|2021-12-22 09:27:20|2919.95|2919.95|2919.95|2919.95|2919.95|2919.95|2919.95|2919.95|0
1640165250000|2021-12-22 09:27:30|2919.58|2919.58|2919.58|2919.58|2919.58|2919.58|2919.58|2919.58|0
1640165270000|2021-12-22 09:27:50|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|0
1640165280000|2021-12-22 09:28:00|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|0
1640165300000|2021-12-22 09:28:20|2919.67|2919.67|2919.67|2919.67|2919.67|2919.67|2919.67|2919.67|0
1640165320000|2021-12-22 09:28:40|2919.43|2919.43|2919.43|2919.43|2919.43|2919.43|2919.43|2919.43|0
1640165340000|2021-12-22 09:29:00|2919.06|2919.06|2919.18|2919.18|2919.18|2919.18|2919.06|2919.06|0
1640165370000|2021-12-22 09:29:30|2918.87|2918.87|2919.01|2919.01|2919.01|2919.01|2918.87|2918.87|0
1640165380000|2021-12-22 09:29:40|2918.8|2918.8|2918.68|2918.68|2918.8|2918.8|2918.68|2918.68|0
1640165410000|2021-12-22 09:30:10|2918.64|2918.64|2918.64|2918.64|2918.64|2918.64|2918.64|2918.64|0
1640165420000|2021-12-22 09:30:20|2918.53|2918.53|2918.53|2918.53|2918.53|2918.53|2918.53|2918.53|0
1640165450000|2021-12-22 09:30:50|2916.46|2916.46|2916.46|2916.46|2916.46|2916.46|2916.31|2916.31|0
1640165460000|2021-12-22 09:31:00|2916.53|2916.53|2916.66|2916.66|2916.66|2916.66|2916.53|2916.53|0
1640165470000|2021-12-22 09:31:10|2916.7|2916.7|2917.05|2917.05|2917.05|2917.05|2916.7|2916.7|0
1640165480000|2021-12-22 09:31:20|2917.01|2917.01|2917.01|2917.01|2917.01|2917.01|2917.01|2917.01|0
1640165510000|2021-12-22 09:31:50|2917.13|2917.13|2917.13|2917.13|2917.13|2917.13|2917.13|2917.13|0
1640165530000|2021-12-22 09:32:10|2917.49|2917.49|2917.55|2917.55|2917.55|2917.55|2917.49|2917.49|0
1640165570000|2021-12-22 09:32:50|2917.68|2917.68|2918.12|2918.12|2918.12|2918.12|2917.68|2917.68|0
1640165580000|2021-12-22 09:33:00|2918.18|2918.18|2918.18|2918.18|2918.18|2918.18|2918.18|2918.18|0
1640165590000|2021-12-22 09:33:10|2918.29|2918.29|2918.11|2918.11|2918.29|2918.29|2918.11|2918.11|0
1640165610000|2021-12-22 09:33:30|2918.23|2918.23|2918.19|2918.19|2918.23|2918.23|2918.19|2918.19|0
1640165630000|2021-12-22 09:33:50|2918.49|2918.49|2918.84|2918.84|2918.96|2918.96|2918.49|2918.49|0
1640165640000|2021-12-22 09:34:00|2918.92|2918.92|2919.38|2919.38|2919.38|2919.38|2918.78|2918.78|0
1640165650000|2021-12-22 09:34:10|2919.35|2919.35|2919.35|2919.35|2919.35|2919.35|2919.35|2919.35|0
1640165660000|2021-12-22 09:34:20|2919.25|2919.25|2919.29|2919.29|2919.29|2919.29|2919.25|2919.25|0
1640165670000|2021-12-22 09:34:30|2919.21|2919.21|2919.14|2919.14|2919.21|2919.21|2919.14|2919.14|0
1640165680000|2021-12-22 09:34:40|2919.28|2919.28|2919.28|2919.28|2919.28|2919.28|2919.28|2919.28|0
1640165690000|2021-12-22 09:34:50|2919.43|2919.43|2919.43|2919.43|2919.43|2919.43|2919.43|2919.43|0
1640165710000|2021-12-22 09:35:10|2919.58|2919.58|2919.65|2919.65|2919.65|2919.65|2919.58|2919.58|0
1640165730000|2021-12-22 09:35:30|2919.72|2919.72|2919.72|2919.72|2919.72|2919.72|2919.72|2919.72|0
1640165770000|2021-12-22 09:36:10|2919.65|2919.65|2919.65|2919.65|2919.65|2919.65|2919.65|2919.65|0
1640165780000|2021-12-22 09:36:20|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|0
1640165800000|2021-12-22 09:36:40|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|0
1640165820000|2021-12-22 09:37:00|2920.16|2920.16|2920.01|2920.01|2920.16|2920.16|2920.01|2920.01|0
1640165840000|2021-12-22 09:37:20|2920.09|2920.09|2920.09|2920.09|2920.09|2920.09|2920.09|2920.09|0
1640165850000|2021-12-22 09:37:30|2919.97|2919.97|2919.86|2919.86|2919.97|2919.97|2919.86|2919.86|0
1640165880000|2021-12-22 09:38:00|2919.8|2919.8|2919.01|2919.01|2919.8|2919.8|2919.01|2919.01|0
1640165890000|2021-12-22 09:38:10|2918.9|2918.9|2919.11|2919.11|2919.11|2919.11|2918.79|2918.79|0
1640165940000|2021-12-22 09:39:00|2918.77|2918.77|2918.77|2918.77|2918.77|2918.77|2918.77|2918.77|0
1640165950000|2021-12-22 09:39:10|2918.64|2918.64|2918.77|2918.77|2918.77|2918.77|2918.64|2918.64|0
1640165960000|2021-12-22 09:39:20|2918.71|2918.71|2918.12|2918.12|2918.71|2918.71|2918.12|2918.12|0
1640165980000|2021-12-22 09:39:40|2918.09|2918.09|2918.02|2918.02|2918.09|2918.09|2918.02|2918.02|0
1640166000000|2021-12-22 09:40:00|2917.86|2917.86|2917.79|2917.79|2917.86|2917.86|2917.79|2917.79|0
1640166020000|2021-12-22 09:40:20|2917.9|2917.9|2917.9|2917.9|2917.9|2917.9|2917.9|2917.9|0
1640166030000|2021-12-22 09:40:30|2917.53|2917.53|2917.39|2917.39|2917.53|2917.53|2917.39|2917.39|0
1640166070000|2021-12-22 09:41:10|2917.36|2917.36|2917.14|2917.14|2917.42|2917.42|2917.14|2917.14|0
1640166080000|2021-12-22 09:41:20|2917.36|2917.36|2917.5|2917.5|2917.5|2917.5|2917.36|2917.36|0
1640166090000|2021-12-22 09:41:30|2917.37|2917.37|2917.64|2917.64|2917.64|2917.64|2917.37|2917.37|0
1640166100000|2021-12-22 09:41:40|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|0
1640166170000|2021-12-22 09:42:50|2917.45|2917.45|2917.37|2917.37|2917.45|2917.45|2917.37|2917.37|0
1640166180000|2021-12-22 09:43:00|2917.23|2917.23|2917.23|2917.23|2917.23|2917.23|2917.23|2917.23|0
1640166190000|2021-12-22 09:43:10|2917.11|2917.11|2917.11|2917.11|2917.11|2917.11|2917.11|2917.11|0
1640166220000|2021-12-22 09:43:40|2917.23|2917.23|2917.23|2917.23|2917.23|2917.23|2917.23|2917.23|0
1640166280000|2021-12-22 09:44:40|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|0
1640166310000|2021-12-22 09:45:10|2917.27|2917.27|2917.22|2917.22|2917.27|2917.27|2917.22|2917.22|0
1640166340000|2021-12-22 09:45:40|2916.95|2916.95|2916.84|2916.84|2916.95|2916.95|2916.84|2916.84|0
1640166350000|2021-12-22 09:45:50|2916.92|2916.92|2916.92|2916.92|2916.92|2916.92|2916.92|2916.92|0
1640166360000|2021-12-22 09:46:00|2916.76|2916.76|2916.76|2916.76|2916.76|2916.76|2916.76|2916.76|0
1640166370000|2021-12-22 09:46:10|2916.69|2916.69|2916.69|2916.69|2916.69|2916.69|2916.69|2916.69|0
1640166380000|2021-12-22 09:46:20|2916.58|2916.58|2916.58|2916.58|2916.58|2916.58|2916.58|2916.58|0
1640166390000|2021-12-22 09:46:30|2916.52|2916.52|2916.02|2916.02|2916.52|2916.52|2915.95|2915.95|0
1640166410000|2021-12-22 09:46:50|2916.16|2916.16|2916.02|2916.02|2916.16|2916.16|2916.02|2916.02|0
1640166420000|2021-12-22 09:47:00|2915.88|2915.88|2915.88|2915.88|2915.88|2915.88|2915.88|2915.88|0
1640166470000|2021-12-22 09:47:50|2916.21|2916.21|2916.21|2916.21|2916.21|2916.21|2916.21|2916.21|0
1640166480000|2021-12-22 09:48:00|2916.13|2916.13|2916.13|2916.13|2916.13|2916.13|2916.13|2916.13|0
1640166530000|2021-12-22 09:48:50|2915.97|2915.97|2915.97|2915.97|2915.97|2915.97|2915.97|2915.97|0
1640166560000|2021-12-22 09:49:20|2915.86|2915.86|2915.86|2915.86|2915.86|2915.86|2915.86|2915.86|0
1640166610000|2021-12-22 09:50:10|2916.15|2916.15|2916.15|2916.15|2916.15|2916.15|2916.15|2916.15|0
1640166620000|2021-12-22 09:50:20|2915.67|2915.67|2915.67|2915.67|2915.67|2915.67|2915.67|2915.67|0
1640166660000|2021-12-22 09:51:00|2915.99|2915.99|2915.83|2915.83|2915.99|2915.99|2915.83|2915.83|0
1640166670000|2021-12-22 09:51:10|2915.89|2915.89|2915.89|2915.89|2915.89|2915.89|2915.89|2915.89|0
1640166680000|2021-12-22 09:51:20|2915.97|2915.97|2915.97|2915.97|2915.97|2915.97|2915.97|2915.97|0
1640166700000|2021-12-22 09:51:40|2915.82|2915.82|2915.82|2915.82|2915.82|2915.82|2915.82|2915.82|0
1640166740000|2021-12-22 09:52:20|2916.05|2916.05|2916.05|2916.05|2916.05|2916.05|2915.92|2915.92|0
1640166750000|2021-12-22 09:52:30|2916.29|2916.29|2916.35|2916.35|2916.35|2916.35|2916.29|2916.29|0
1640166780000|2021-12-22 09:53:00|2916.22|2916.22|2916.22|2916.22|2916.22|2916.22|2916.22|2916.22|0
1640166800000|2021-12-22 09:53:20|2916.48|2916.48|2916.48|2916.48|2916.48|2916.48|2916.48|2916.48|0
1640166810000|2021-12-22 09:53:30|2916.14|2916.14|2916.48|2916.48|2916.48|2916.48|2916.14|2916.14|0
1640166820000|2021-12-22 09:53:40|2916.59|2916.59|2916.59|2916.59|2916.59|2916.59|2916.59|2916.59|0
1640166860000|2021-12-22 09:54:20|2917.22|2917.22|2917.25|2917.25|2917.25|2917.25|2917.22|2917.22|0
1640166870000|2021-12-22 09:54:30|2916.93|2916.93|2916.93|2916.93|2916.93|2916.93|2916.93|2916.93|0
1640166910000|2021-12-22 09:55:10|2916.86|2916.86|2916.86|2916.86|2916.86|2916.86|2916.86|2916.86|0
1640166930000|2021-12-22 09:55:30|2917.49|2917.49|2917.91|2917.91|2917.91|2917.91|2917.49|2917.49|0
1640166940000|2021-12-22 09:55:40|2918.07|2918.07|2917.56|2917.56|2918.19|2918.19|2917.56|2917.56|0
1640166950000|2021-12-22 09:55:50|2917.25|2917.25|2917.25|2917.25|2917.25|2917.25|2917.25|2917.25|0
1640166960000|2021-12-22 09:56:00|2917.37|2917.37|2917.27|2917.27|2917.37|2917.37|2917.27|2917.27|0
1640166970000|2021-12-22 09:56:10|2917.38|2917.38|2917.46|2917.46|2917.46|2917.46|2917.38|2917.38|0
1640166980000|2021-12-22 09:56:20|2917.68|2917.68|2917.68|2917.68|2917.68|2917.68|2917.68|2917.68|0
1640166990000|2021-12-22 09:56:30|2918|2918|2918|2918|2918|2918|2918|2918|0
1640167000000|2021-12-22 09:56:40|2917.86|2917.86|2917.86|2917.86|2917.86|2917.86|2917.86|2917.86|0
1640167040000|2021-12-22 09:57:20|2917.79|2917.79|2917.79|2917.79|2917.79|2917.79|2917.79|2917.79|0
1640167050000|2021-12-22 09:57:30|2917.71|2917.71|2917.55|2917.55|2917.71|2917.71|2917.55|2917.55|0
1640167090000|2021-12-22 09:58:10|2917.81|2917.81|2917.68|2917.68|2917.81|2917.81|2917.68|2917.68|0
1640167120000|2021-12-22 09:58:40|2917.37|2917.37|2917.37|2917.37|2917.37|2917.37|2917.37|2917.37|0
1640167130000|2021-12-22 09:58:50|2917.59|2917.59|2917.57|2917.57|2917.72|2917.72|2917.57|2917.57|0
1640167140000|2021-12-22 09:59:00|2917.54|2917.54|2917.69|2917.69|2917.69|2917.69|2917.54|2917.54|0
1640167150000|2021-12-22 09:59:10|2917.61|2917.61|2917.61|2917.61|2917.61|2917.61|2917.61|2917.61|0
1640167180000|2021-12-22 09:59:40|2917.84|2917.84|2918.17|2918.17|2918.17|2918.17|2917.73|2917.73|0
1640167190000|2021-12-22 09:59:50|2918.3|2918.3|2918.3|2918.3|2918.3|2918.3|2918.3|2918.3|0
1640167210000|2021-12-22 10:00:10|2918.22|2918.22|2918.96|2918.96|2919.12|2919.12|2918.22|2918.22|0
1640167220000|2021-12-22 10:00:20|2919.03|2919.03|2919.28|2919.28|2919.28|2919.28|2919.03|2919.03|0
1640167250000|2021-12-22 10:00:50|2919.21|2919.21|2919.21|2919.21|2919.21|2919.21|2919.21|2919.21|0
1640167260000|2021-12-22 10:01:00|2919.14|2919.14|2919.14|2919.14|2919.14|2919.14|2919.14|2919.14|0
1640167270000|2021-12-22 10:01:10|2919.01|2919.01|2918.94|2918.94|2919.08|2919.08|2918.94|2918.94|0
1640167290000|2021-12-22 10:01:30|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|0
1640167350000|2021-12-22 10:02:30|2918.85|2918.85|2918.85|2918.85|2918.85|2918.85|2918.85|2918.85|0
1640167380000|2021-12-22 10:03:00|2918.77|2918.77|2918.52|2918.52|2918.77|2918.77|2918.52|2918.52|0
1640167390000|2021-12-22 10:03:10|2918.58|2918.58|2918.58|2918.58|2918.58|2918.58|2918.58|2918.58|0
1640167440000|2021-12-22 10:04:00|2918.72|2918.72|2918.79|2918.79|2918.79|2918.79|2918.72|2918.72|0
1640167460000|2021-12-22 10:04:20|2918.3|2918.3|2917.99|2917.99|2918.3|2918.3|2917.99|2917.99|0
1640167470000|2021-12-22 10:04:30|2917.86|2917.86|2917.64|2917.64|2917.86|2917.86|2917.64|2917.64|0
1640167480000|2021-12-22 10:04:40|2917.58|2917.58|2917.4|2917.4|2917.58|2917.58|2917.4|2917.4|0
1640167510000|2021-12-22 10:05:10|2917.07|2917.07|2916.68|2916.68|2917.07|2917.07|2916.68|2916.68|0
1640167520000|2021-12-22 10:05:20|2916.55|2916.55|2916.55|2916.55|2916.55|2916.55|2916.55|2916.55|0
1640167530000|2021-12-22 10:05:30|2916.79|2916.79|2916.79|2916.79|2916.79|2916.79|2916.79|2916.79|0
1640167550000|2021-12-22 10:05:50|2916.87|2916.87|2916.92|2916.92|2916.92|2916.92|2916.87|2916.87|0
1640167600000|2021-12-22 10:06:40|2916.98|2916.98|2916.98|2916.98|2916.98|2916.98|2916.98|2916.98|0
1640167620000|2021-12-22 10:07:00|2917.45|2917.45|2917.45|2917.45|2917.45|2917.45|2917.45|2917.45|0
1640167640000|2021-12-22 10:07:20|2917.51|2917.51|2917.51|2917.51|2917.51|2917.51|2917.51|2917.51|0
1640167650000|2021-12-22 10:07:30|2917.57|2917.57|2917.57|2917.57|2917.57|2917.57|2917.57|2917.57|0
1640167660000|2021-12-22 10:07:40|2917.81|2917.81|2917.81|2917.81|2917.81|2917.81|2917.81|2917.81|0
1640167680000|2021-12-22 10:08:00|2917.93|2917.93|2918.05|2918.05|2918.05|2918.05|2917.93|2917.93|0
1640167700000|2021-12-22 10:08:20|2917.94|2917.94|2917.94|2917.94|2917.94|2917.94|2917.94|2917.94|0
1640167710000|2021-12-22 10:08:30|2918.17|2918.17|2918.2|2918.2|2918.2|2918.2|2918.17|2918.17|0
1640167720000|2021-12-22 10:08:40|2918.17|2918.17|2918.17|2918.17|2918.17|2918.17|2918.17|2918.17|0
1640167750000|2021-12-22 10:09:10|2918.43|2918.43|2918.43|2918.43|2918.43|2918.43|2918.43|2918.43|0
1640167770000|2021-12-22 10:09:30|2918.5|2918.5|2918.5|2918.5|2918.5|2918.5|2918.5|2918.5|0
1640167790000|2021-12-22 10:09:50|2918.62|2918.62|2918.62|2918.62|2918.62|2918.62|2918.62|2918.62|0
1640167800000|2021-12-22 10:10:00|2918.88|2918.88|2918.77|2918.77|2918.88|2918.88|2918.77|2918.77|0
1640167900000|2021-12-22 10:11:40|2918.84|2918.84|2918.84|2918.84|2918.84|2918.84|2918.84|2918.84|0
1640167940000|2021-12-22 10:12:20|2919.15|2919.15|2919.15|2919.15|2919.15|2919.15|2919.15|2919.15|0
1640167950000|2021-12-22 10:12:30|2919.27|2919.27|2919.15|2919.15|2919.27|2919.27|2919.15|2919.15|0
1640167960000|2021-12-22 10:12:40|2919.51|2919.51|2921.07|2921.07|2921.07|2921.07|2919.51|2919.51|0
1640167970000|2021-12-22 10:12:50|2921.14|2921.14|2921.14|2921.14|2921.14|2921.14|2921.11|2921.11|0
1640167980000|2021-12-22 10:13:00|2921.26|2921.26|2921.8|2921.8|2921.8|2921.8|2921.26|2921.26|0
1640167990000|2021-12-22 10:13:10|2921.86|2921.86|2922.21|2922.21|2922.33|2922.33|2921.86|2921.86|0
1640168000000|2021-12-22 10:13:20|2922.37|2922.37|2922.59|2922.59|2922.59|2922.59|2922.37|2922.37|0
1640168010000|2021-12-22 10:13:30|2923.06|2923.06|2922.77|2922.77|2923.06|2923.06|2922.77|2922.77|0
1640168020000|2021-12-22 10:13:40|2922.74|2922.74|2922.74|2922.74|2922.74|2922.74|2922.74|2922.74|0
1640168030000|2021-12-22 10:13:50|2922.11|2922.11|2922.11|2922.11|2922.11|2922.11|2922.11|2922.11|0
1640168040000|2021-12-22 10:14:00|2922.21|2922.21|2921.95|2921.95|2922.21|2922.21|2921.95|2921.95|0
1640168050000|2021-12-22 10:14:10|2922.11|2922.11|2922.21|2922.21|2922.21|2922.21|2922.11|2922.11|0
1640168060000|2021-12-22 10:14:20|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|0
1640168070000|2021-12-22 10:14:30|2921.85|2921.85|2921.85|2921.85|2921.85|2921.85|2921.85|2921.85|0
1640168080000|2021-12-22 10:14:40|2921.99|2921.99|2921.71|2921.71|2921.99|2921.99|2921.71|2921.71|0
1640168100000|2021-12-22 10:15:00|2921.55|2921.55|2921.55|2921.55|2921.55|2921.55|2921.55|2921.55|0
1640168120000|2021-12-22 10:15:20|2921.62|2921.62|2921.62|2921.62|2921.62|2921.62|2921.62|2921.62|0
1640168130000|2021-12-22 10:15:30|2921.56|2921.56|2921.4|2921.4|2921.56|2921.56|2921.4|2921.4|0
1640168140000|2021-12-22 10:15:40|2921.22|2921.22|2921.52|2921.52|2921.52|2921.52|2921.22|2921.22|0
1640168160000|2021-12-22 10:16:00|2921.64|2921.64|2921.64|2921.64|2921.64|2921.64|2921.64|2921.64|0
1640168210000|2021-12-22 10:16:50|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|0
1640168220000|2021-12-22 10:17:00|2922.01|2922.01|2922.01|2922.01|2922.01|2922.01|2922.01|2922.01|0
1640168230000|2021-12-22 10:17:10|2921.9|2921.9|2921.86|2921.86|2921.9|2921.9|2921.86|2921.86|0
1640168260000|2021-12-22 10:17:40|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|0
1640168290000|2021-12-22 10:18:10|2921.86|2921.86|2922.16|2922.16|2922.16|2922.16|2921.86|2921.86|0
1640168340000|2021-12-22 10:19:00|2922.32|2922.32|2922.32|2922.32|2922.32|2922.32|2922.32|2922.32|0
1640168350000|2021-12-22 10:19:10|2922.1|2922.1|2922.06|2922.06|2922.14|2922.14|2922.06|2922.06|0
1640168360000|2021-12-22 10:19:20|2921.9|2921.9|2921.74|2921.74|2921.9|2921.9|2921.74|2921.74|0
1640168370000|2021-12-22 10:19:30|2921.6|2921.6|2921.53|2921.53|2921.6|2921.6|2921.53|2921.53|0
1640168390000|2021-12-22 10:19:50|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|0
1640168400000|2021-12-22 10:20:00|2921.19|2921.19|2921.19|2921.19|2921.19|2921.19|2921.19|2921.19|0
1640168410000|2021-12-22 10:20:10|2921.43|2921.43|2921.32|2921.32|2921.43|2921.43|2921.32|2921.32|0
1640168440000|2021-12-22 10:20:40|2921.22|2921.22|2921.22|2921.22|2921.22|2921.22|2921.22|2921.22|0
1640168470000|2021-12-22 10:21:10|2921.11|2921.11|2920.8|2920.8|2921.11|2921.11|2920.8|2920.8|0
1640168480000|2021-12-22 10:21:20|2920.69|2920.69|2920.69|2920.69|2920.69|2920.69|2920.69|2920.69|0
1640168490000|2021-12-22 10:21:30|2920.53|2920.53|2920.23|2920.23|2920.53|2920.53|2920.23|2920.23|0
1640168540000|2021-12-22 10:22:20|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|0
1640168550000|2021-12-22 10:22:30|2920.2|2920.2|2920.2|2920.2|2920.2|2920.2|2920.2|2920.2|0
1640168570000|2021-12-22 10:22:50|2920.14|2920.14|2920.14|2920.14|2920.14|2920.14|2920.14|2920.14|0
1640168580000|2021-12-22 10:23:00|2920.07|2920.07|2920.07|2920.07|2920.07|2920.07|2920.07|2920.07|0
1640168610000|2021-12-22 10:23:30|2919.77|2919.77|2919.77|2919.77|2919.77|2919.77|2919.77|2919.77|0
1640168640000|2021-12-22 10:24:00|2919.55|2919.55|2919.55|2919.55|2919.55|2919.55|2919.55|2919.55|0
1640168700000|2021-12-22 10:25:00|2919.52|2919.52|2919.01|2919.01|2919.52|2919.52|2919.01|2919.01|0
1640168710000|2021-12-22 10:25:10|2918.85|2918.85|2918.85|2918.85|2918.85|2918.85|2918.85|2918.85|0
1640168720000|2021-12-22 10:25:20|2918.74|2918.74|2918.74|2918.74|2918.74|2918.74|2918.74|2918.74|0
1640168740000|2021-12-22 10:25:40|2918.56|2918.56|2918.63|2918.63|2918.8|2918.8|2918.56|2918.56|0
1640168760000|2021-12-22 10:26:00|2918.7|2918.7|2919.04|2919.04|2919.04|2919.04|2918.7|2918.7|0
1640168770000|2021-12-22 10:26:10|2918.97|2918.97|2918.97|2918.97|2918.97|2918.97|2918.97|2918.97|0
1640168810000|2021-12-22 10:26:50|2919.23|2919.23|2919.09|2919.09|2919.23|2919.23|2919.09|2919.09|0
1640168820000|2021-12-22 10:27:00|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|0
1640168830000|2021-12-22 10:27:10|2918.93|2918.93|2918.93|2918.93|2918.93|2918.93|2918.93|2918.93|0
1640168840000|2021-12-22 10:27:20|2919.09|2919.09|2919.09|2919.09|2919.09|2919.09|2919.09|2919.09|0
1640168890000|2021-12-22 10:28:10|2919.2|2919.2|2919.33|2919.33|2919.33|2919.33|2919.2|2919.2|0
1640168940000|2021-12-22 10:29:00|2919.41|2919.41|2919.41|2919.41|2919.41|2919.41|2919.41|2919.41|0
1640168950000|2021-12-22 10:29:10|2919.18|2919.18|2919.38|2919.38|2919.38|2919.38|2919.18|2919.18|0
1640168970000|2021-12-22 10:29:30|2919.25|2919.25|2919.11|2919.11|2919.25|2919.25|2919.11|2919.11|0
1640168980000|2021-12-22 10:29:40|2919.18|2919.18|2919.05|2919.05|2919.18|2919.18|2919.05|2919.05|0
1640169000000|2021-12-22 10:30:00|2918.93|2918.93|2919.28|2919.28|2919.28|2919.28|2918.8|2918.8|0
1640169040000|2021-12-22 10:30:40|2919.43|2919.43|2919.77|2919.77|2919.77|2919.77|2919.43|2919.43|0
1640169050000|2021-12-22 10:30:50|2919.9|2919.9|2920.03|2920.03|2920.03|2920.03|2919.9|2919.9|0
1640169060000|2021-12-22 10:31:00|2920.31|2920.31|2920.38|2920.38|2920.38|2920.38|2920.31|2920.31|0
1640169070000|2021-12-22 10:31:10|2920.5|2920.5|2920.29|2920.29|2920.5|2920.5|2920.29|2920.29|0
1640169080000|2021-12-22 10:31:20|2920.5|2920.5|2920.5|2920.5|2920.5|2920.5|2920.5|2920.5|0
1640169090000|2021-12-22 10:31:30|2920.15|2920.15|2920.15|2920.15|2920.15|2920.15|2920.15|2920.15|0
1640169100000|2021-12-22 10:31:40|2919.99|2919.99|2919.99|2919.99|2919.99|2919.99|2919.99|2919.99|0
1640169110000|2021-12-22 10:31:50|2919.95|2919.95|2919.91|2919.91|2919.95|2919.95|2919.91|2919.91|0
1640169140000|2021-12-22 10:32:20|2920.07|2920.07|2920.07|2920.07|2920.07|2920.07|2920.07|2920.07|0
1640169150000|2021-12-22 10:32:30|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|0
1640169180000|2021-12-22 10:33:00|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|0
1640169200000|2021-12-22 10:33:20|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|0
1640169230000|2021-12-22 10:33:50|2919.67|2919.67|2919.67|2919.67|2919.67|2919.67|2919.67|2919.67|0
1640169240000|2021-12-22 10:34:00|2919.52|2919.52|2919.52|2919.52|2919.52|2919.52|2919.52|2919.52|0
1640169310000|2021-12-22 10:35:10|2919.68|2919.68|2919.68|2919.68|2919.68|2919.68|2919.68|2919.68|0
1640169350000|2021-12-22 10:35:50|2919.74|2919.74|2920.05|2920.05|2920.05|2920.05|2919.74|2919.74|0
1640169370000|2021-12-22 10:36:10|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|0
1640169390000|2021-12-22 10:36:30|2919.82|2919.82|2919.76|2919.76|2919.82|2919.82|2919.76|2919.76|0
1640169410000|2021-12-22 10:36:50|2919.64|2919.64|2919.72|2919.72|2919.72|2919.72|2919.64|2919.64|0
1640169420000|2021-12-22 10:37:00|2919.84|2919.84|2919.96|2919.96|2919.96|2919.96|2919.84|2919.84|0
1640169460000|2021-12-22 10:37:40|2920.18|2920.18|2920.07|2920.07|2920.18|2920.18|2920.07|2920.07|0
1640169480000|2021-12-22 10:38:00|2920.03|2920.03|2920.03|2920.03|2920.03|2920.03|2920.03|2920.03|0
1640169510000|2021-12-22 10:38:30|2919.9|2919.9|2920.03|2920.03|2920.03|2920.03|2919.9|2919.9|0
1640169540000|2021-12-22 10:39:00|2919.97|2919.97|2919.97|2919.97|2919.97|2919.97|2919.97|2919.97|0
1640169550000|2021-12-22 10:39:10|2920.1|2920.1|2920.04|2920.04|2920.1|2920.1|2920.04|2920.04|0
1640169570000|2021-12-22 10:39:30|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|0
1640169580000|2021-12-22 10:39:40|2919.53|2919.53|2919.53|2919.53|2919.53|2919.53|2919.53|2919.53|0
1640169590000|2021-12-22 10:39:50|2919.83|2919.83|2919.83|2919.83|2919.83|2919.83|2919.83|2919.83|0
1640169600000|2021-12-22 10:40:00|2919.72|2919.72|2919.42|2919.42|2919.72|2919.72|2919.42|2919.42|0
1640169610000|2021-12-22 10:40:10|2919.64|2919.64|2919.94|2919.94|2919.94|2919.94|2919.64|2919.64|0
1640169620000|2021-12-22 10:40:20|2919.99|2919.99|2920.22|2920.22|2920.22|2920.22|2919.76|2919.76|0
1640169660000|2021-12-22 10:41:00|2920.52|2920.52|2920.52|2920.52|2920.52|2920.52|2920.52|2920.52|0
1640169670000|2021-12-22 10:41:10|2920.83|2920.83|2920.83|2920.83|2920.83|2920.83|2920.83|2920.83|0
1640169710000|2021-12-22 10:41:50|2920.75|2920.75|2920.83|2920.83|2920.83|2920.83|2920.75|2920.75|0
1640169720000|2021-12-22 10:42:00|2920.71|2920.71|2920.57|2920.57|2920.71|2920.71|2920.57|2920.57|0
1640169740000|2021-12-22 10:42:20|2920.46|2920.46|2920.46|2920.46|2920.46|2920.46|2920.46|2920.46|0
1640169770000|2021-12-22 10:42:50|2920.6|2920.6|2920.6|2920.6|2920.6|2920.6|2920.6|2920.6|0
1640169800000|2021-12-22 10:43:20|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|0
1640169810000|2021-12-22 10:43:30|2920.32|2920.32|2920.32|2920.32|2920.32|2920.32|2920.32|2920.32|0
1640169830000|2021-12-22 10:43:50|2920.2|2920.2|2920.13|2920.13|2920.2|2920.2|2920.06|2920.06|0
1640169840000|2021-12-22 10:44:00|2920.1|2920.1|2920.1|2920.1|2920.1|2920.1|2920.1|2920.1|0
1640169880000|2021-12-22 10:44:40|2920.13|2920.13|2920.13|2920.13|2920.13|2920.13|2920.13|2920.13|0
1640169890000|2021-12-22 10:44:50|2920.29|2920.29|2920.29|2920.29|2920.29|2920.29|2920.29|2920.29|0
1640169910000|2021-12-22 10:45:10|2920.4|2920.4|2919.74|2919.74|2920.4|2920.4|2919.74|2919.74|0
1640169920000|2021-12-22 10:45:20|2919.76|2919.76|2919.08|2919.08|2919.76|2919.76|2919.08|2919.08|0
1640169940000|2021-12-22 10:45:40|2919.29|2919.29|2919.43|2919.43|2919.43|2919.43|2919.29|2919.29|0
1640169960000|2021-12-22 10:46:00|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|0
1640169980000|2021-12-22 10:46:20|2919.88|2919.88|2919.88|2919.88|2919.88|2919.88|2919.88|2919.88|0
1640169990000|2021-12-22 10:46:30|2919.82|2919.82|2919.71|2919.71|2919.82|2919.82|2919.71|2919.71|0
1640170020000|2021-12-22 10:47:00|2919.77|2919.77|2919.93|2919.93|2919.93|2919.93|2919.77|2919.77|0
1640170030000|2021-12-22 10:47:10|2920.01|2920.01|2920.01|2920.01|2920.01|2920.01|2920.01|2920.01|0
1640170040000|2021-12-22 10:47:20|2920.05|2920.05|2920.05|2920.05|2920.05|2920.05|2920.05|2920.05|0
1640170070000|2021-12-22 10:47:50|2919.93|2919.93|2919.93|2919.93|2919.93|2919.93|2919.93|2919.93|0
1640170080000|2021-12-22 10:48:00|2919.81|2919.81|2919.73|2919.73|2919.81|2919.81|2919.73|2919.73|0
1640170100000|2021-12-22 10:48:20|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|2919.81|0
1640170130000|2021-12-22 10:48:50|2919.75|2919.75|2919.51|2919.51|2919.75|2919.75|2919.51|2919.51|0
1640170140000|2021-12-22 10:49:00|2919.64|2919.64|2919.64|2919.64|2919.64|2919.64|2919.64|2919.64|0
1640170160000|2021-12-22 10:49:20|2919.75|2919.75|2919.75|2919.75|2919.75|2919.75|2919.75|2919.75|0
1640170190000|2021-12-22 10:49:50|2919.59|2919.59|2919.59|2919.59|2919.59|2919.59|2919.59|2919.59|0
1640170200000|2021-12-22 10:50:00|2919.54|2919.54|2919.48|2919.48|2919.54|2919.54|2919.48|2919.48|0
1640170230000|2021-12-22 10:50:30|2919.42|2919.42|2919.29|2919.29|2919.42|2919.42|2919.29|2919.29|0
1640170240000|2021-12-22 10:50:40|2919.4|2919.4|2919.25|2919.25|2919.4|2919.4|2919.25|2919.25|0
1640170250000|2021-12-22 10:50:50|2919.38|2919.38|2919.38|2919.38|2919.38|2919.38|2919.38|2919.38|0
1640170300000|2021-12-22 10:51:40|2919.5|2919.5|2919.5|2919.5|2919.5|2919.5|2919.5|2919.5|0
1640170380000|2021-12-22 10:53:00|2919.37|2919.37|2919.34|2919.34|2919.45|2919.45|2919.24|2919.24|0
1640170410000|2021-12-22 10:53:30|2919.55|2919.55|2919.55|2919.55|2919.55|2919.55|2919.55|2919.55|0
1640170450000|2021-12-22 10:54:10|2919.59|2919.59|2919.59|2919.59|2919.59|2919.59|2919.59|2919.59|0
1640170500000|2021-12-22 10:55:00|2919.53|2919.53|2919.78|2919.78|2919.84|2919.84|2919.53|2919.53|0
1640170520000|2021-12-22 10:55:20|2919.72|2919.72|2919.78|2919.78|2919.78|2919.78|2919.72|2919.72|0
1640170550000|2021-12-22 10:55:50|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|0
1640170580000|2021-12-22 10:56:20|2919.78|2919.78|2919.78|2919.78|2919.78|2919.78|2919.78|2919.78|0
1640170610000|2021-12-22 10:56:50|2919.83|2919.83|2919.83|2919.83|2919.83|2919.83|2919.83|2919.83|0
1640170620000|2021-12-22 10:57:00|2919.9|2919.9|2920.04|2920.04|2920.04|2920.04|2919.9|2919.9|0
1640170630000|2021-12-22 10:57:10|2920.11|2920.11|2920.11|2920.11|2920.11|2920.11|2920.11|2920.11|0
1640170650000|2021-12-22 10:57:30|2919.97|2919.97|2919.97|2919.97|2919.97|2919.97|2919.97|2919.97|0
1640170730000|2021-12-22 10:58:50|2919.91|2919.91|2919.99|2919.99|2919.99|2919.99|2919.91|2919.91|0
1640170740000|2021-12-22 10:59:00|2919.88|2919.88|2919.94|2919.94|2919.94|2919.94|2919.88|2919.88|0
1640170760000|2021-12-22 10:59:20|2920.01|2920.01|2919.93|2919.93|2920.01|2920.01|2919.93|2919.93|0
1640170780000|2021-12-22 10:59:40|2920.19|2920.19|2920.19|2920.19|2920.19|2920.19|2920.19|2920.19|0
1640170820000|2021-12-22 11:00:20|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|0
1640170830000|2021-12-22 11:00:30|2919.98|2919.98|2919.98|2919.98|2919.98|2919.98|2919.98|2919.98|0
1640170850000|2021-12-22 11:00:50|2920.22|2920.22|2920.22|2920.22|2920.22|2920.22|2920.22|2920.22|0
1640170880000|2021-12-22 11:01:20|2920.39|2920.39|2920.39|2920.39|2920.39|2920.39|2920.39|2920.39|0
1640170890000|2021-12-22 11:01:30|2920.27|2920.27|2920.09|2920.09|2920.27|2920.27|2920.09|2920.09|0
1640170940000|2021-12-22 11:02:20|2920.02|2920.02|2919.8|2919.8|2920.02|2920.02|2919.8|2919.8|0
1640170950000|2021-12-22 11:02:30|2919.96|2919.96|2919.96|2919.96|2919.96|2919.96|2919.96|2919.96|0
1640170970000|2021-12-22 11:02:50|2919.85|2919.85|2919.66|2919.66|2919.85|2919.85|2919.66|2919.66|0
1640171040000|2021-12-22 11:04:00|2919.55|2919.55|2919.55|2919.55|2919.55|2919.55|2919.55|2919.55|0
1640171070000|2021-12-22 11:04:30|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|0
1640171100000|2021-12-22 11:05:00|2919.64|2919.64|2919.64|2919.64|2919.64|2919.64|2919.64|2919.64|0
1640171110000|2021-12-22 11:05:10|2919.76|2919.76|2919.76|2919.76|2919.76|2919.76|2919.76|2919.76|0
1640171120000|2021-12-22 11:05:20|2919.99|2919.99|2919.91|2919.91|2919.99|2919.99|2919.87|2919.87|0
1640171140000|2021-12-22 11:05:40|2919.99|2919.99|2919.99|2919.99|2919.99|2919.99|2919.99|2919.99|0
1640171150000|2021-12-22 11:05:50|2919.93|2919.93|2919.88|2919.88|2919.93|2919.93|2919.88|2919.88|0
1640171160000|2021-12-22 11:06:00|2919.82|2919.82|2919.43|2919.43|2919.98|2919.98|2919.43|2919.43|0
1640171170000|2021-12-22 11:06:10|2919.11|2919.11|2919.17|2919.17|2919.17|2919.17|2919.11|2919.11|0
1640171220000|2021-12-22 11:07:00|2919.39|2919.39|2918.9|2918.9|2919.39|2919.39|2918.9|2918.9|0
1640171250000|2021-12-22 11:07:30|2918.96|2918.96|2918.96|2918.96|2918.96|2918.96|2918.96|2918.96|0
1640171280000|2021-12-22 11:08:00|2918.84|2918.84|2918.9|2918.9|2918.9|2918.9|2918.78|2918.78|0
1640171300000|2021-12-22 11:08:20|2918.54|2918.54|2918.85|2918.85|2918.85|2918.85|2918.54|2918.54|0
1640171320000|2021-12-22 11:08:40|2918.73|2918.73|2919.04|2919.04|2919.04|2919.04|2918.73|2918.73|0
1640171330000|2021-12-22 11:08:50|2918.9|2918.9|2919.22|2919.22|2919.22|2919.22|2918.9|2918.9|0
1640171340000|2021-12-22 11:09:00|2919.5|2919.5|2919.5|2919.5|2919.5|2919.5|2919.5|2919.5|0
1640171400000|2021-12-22 11:10:00|2919.82|2919.82|2919.96|2919.96|2919.96|2919.96|2919.82|2919.82|0
1640171410000|2021-12-22 11:10:10|2920.1|2920.1|2920.14|2920.14|2920.14|2920.14|2920.1|2920.1|0
1640171460000|2021-12-22 11:11:00|2920.2|2920.2|2919.89|2919.89|2920.2|2920.2|2919.89|2919.89|0
1640171470000|2021-12-22 11:11:10|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|0
1640171520000|2021-12-22 11:12:00|2919.91|2919.91|2919.91|2919.91|2919.91|2919.91|2919.91|2919.91|0
1640171540000|2021-12-22 11:12:20|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|0
1640171550000|2021-12-22 11:12:30|2920.42|2920.42|2920.3|2920.3|2920.42|2920.42|2920.3|2920.3|0
1640171560000|2021-12-22 11:12:40|2920.42|2920.42|2920.42|2920.42|2920.42|2920.42|2920.42|2920.42|0
1640171600000|2021-12-22 11:13:20|2920.46|2920.46|2920.46|2920.46|2920.46|2920.46|2920.46|2920.46|0
1640171610000|2021-12-22 11:13:30|2920.3|2920.3|2920.61|2920.61|2920.61|2920.61|2920.21|2920.21|0
1640171620000|2021-12-22 11:13:40|2920.75|2920.75|2921.22|2921.22|2921.22|2921.22|2920.53|2920.53|0
1640171630000|2021-12-22 11:13:50|2921.29|2921.29|2921.29|2921.29|2921.29|2921.29|2921.29|2921.29|0
1640171640000|2021-12-22 11:14:00|2921.04|2921.04|2921.04|2921.04|2921.04|2921.04|2921.04|2921.04|0
1640171650000|2021-12-22 11:14:10|2920.83|2920.83|2920.83|2920.83|2920.83|2920.83|2920.83|2920.83|0
1640171690000|2021-12-22 11:14:50|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|0
1640171700000|2021-12-22 11:15:00|2921.22|2921.22|2921.22|2921.22|2921.22|2921.22|2921.22|2921.22|0
1640171710000|2021-12-22 11:15:10|2921.43|2921.43|2921.43|2921.43|2921.43|2921.43|2921.43|2921.43|0
1640171740000|2021-12-22 11:15:40|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|0
1640171760000|2021-12-22 11:16:00|2921.62|2921.62|2921.68|2921.68|2921.68|2921.68|2921.62|2921.62|0
1640171770000|2021-12-22 11:16:10|2921.77|2921.77|2921.81|2921.81|2921.81|2921.81|2921.77|2921.77|0
1640171780000|2021-12-22 11:16:20|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|0
1640171800000|2021-12-22 11:16:40|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|0
1640171840000|2021-12-22 11:17:20|2921.96|2921.96|2921.96|2921.96|2921.96|2921.96|2921.96|2921.96|0
1640171850000|2021-12-22 11:17:30|2922.03|2922.03|2921.79|2921.79|2922.03|2922.03|2921.79|2921.79|0
1640171860000|2021-12-22 11:17:40|2921.66|2921.66|2921.66|2921.66|2921.66|2921.66|2921.66|2921.66|0
1640171880000|2021-12-22 11:18:00|2921.53|2921.53|2921.53|2921.53|2921.53|2921.53|2921.53|2921.53|0
1640171910000|2021-12-22 11:18:30|2921.65|2921.65|2921.71|2921.71|2921.71|2921.71|2921.65|2921.65|0
1640171940000|2021-12-22 11:19:00|2921.77|2921.77|2921.77|2921.77|2921.77|2921.77|2921.77|2921.77|0
1640171950000|2021-12-22 11:19:10|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|2921.7|0
1640171970000|2021-12-22 11:19:30|2921.53|2921.53|2921.53|2921.53|2921.53|2921.53|2921.53|2921.53|0
1640171980000|2021-12-22 11:19:40|2921.68|2921.68|2921.88|2921.88|2921.88|2921.88|2921.53|2921.53|0
1640171990000|2021-12-22 11:19:50|2922.01|2922.01|2922.14|2922.14|2922.14|2922.14|2922.01|2922.01|0
1640172000000|2021-12-22 11:20:00|2922.22|2922.22|2922.22|2922.22|2922.22|2922.22|2922.22|2922.22|0
1640172010000|2021-12-22 11:20:10|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|0
1640172070000|2021-12-22 11:21:10|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|0
1640172080000|2021-12-22 11:21:20|2922.01|2922.01|2922.01|2922.01|2922.01|2922.01|2922.01|2922.01|0
1640172090000|2021-12-22 11:21:30|2921.9|2921.9|2921.9|2921.9|2921.9|2921.9|2921.9|2921.9|0
1640172120000|2021-12-22 11:22:00|2921.93|2921.93|2922.02|2922.02|2922.02|2922.02|2921.88|2921.88|0
1640172140000|2021-12-22 11:22:20|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|0
1640172150000|2021-12-22 11:22:30|2922.07|2922.07|2922.07|2922.07|2922.07|2922.07|2922.07|2922.07|0
1640172160000|2021-12-22 11:22:40|2921.93|2921.93|2921.93|2921.93|2921.93|2921.93|2921.93|2921.93|0
1640172170000|2021-12-22 11:22:50|2921.8|2921.8|2921.8|2921.8|2921.8|2921.8|2921.8|2921.8|0
1640172180000|2021-12-22 11:23:00|2921.32|2921.32|2921.32|2921.32|2921.32|2921.32|2921.32|2921.32|0
1640172200000|2021-12-22 11:23:20|2921.36|2921.36|2921.33|2921.33|2921.36|2921.36|2921.33|2921.33|0
1640172210000|2021-12-22 11:23:30|2921.26|2921.26|2921.26|2921.26|2921.26|2921.26|2921.26|2921.26|0
1640172250000|2021-12-22 11:24:10|2921.21|2921.21|2921.28|2921.28|2921.28|2921.28|2921.21|2921.21|0
1640172300000|2021-12-22 11:25:00|2921.32|2921.32|2921.5|2921.5|2921.5|2921.5|2921.32|2921.32|0
1640172320000|2021-12-22 11:25:20|2921.82|2921.82|2921.82|2921.82|2921.82|2921.82|2921.82|2921.82|0
1640172340000|2021-12-22 11:25:40|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|0
1640172370000|2021-12-22 11:26:10|2921.63|2921.63|2921.63|2921.63|2921.63|2921.63|2921.63|2921.63|0
1640172390000|2021-12-22 11:26:30|2921.85|2921.85|2922.05|2922.05|2922.05|2922.05|2921.85|2921.85|0
1640172400000|2021-12-22 11:26:40|2922.08|2922.08|2922.08|2922.08|2922.08|2922.08|2922.08|2922.08|0
1640172460000|2021-12-22 11:27:40|2922.04|2922.04|2921.99|2921.99|2922.04|2922.04|2921.99|2921.99|0
1640172490000|2021-12-22 11:28:10|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|0
1640172530000|2021-12-22 11:28:50|2921.93|2921.93|2921.93|2921.93|2921.93|2921.93|2921.93|2921.93|0
1640172540000|2021-12-22 11:29:00|2921.56|2921.56|2921.56|2921.56|2921.56|2921.56|2921.56|2921.56|0
1640172560000|2021-12-22 11:29:20|2921.43|2921.43|2921.43|2921.43|2921.43|2921.43|2921.43|2921.43|0
1640172570000|2021-12-22 11:29:30|2921.5|2921.5|2921.59|2921.59|2921.62|2921.62|2921.5|2921.5|0
1640172620000|2021-12-22 11:30:20|2921.7|2921.7|2921.63|2921.63|2921.7|2921.7|2921.63|2921.63|0
1640172630000|2021-12-22 11:30:30|2921.7|2921.7|2921.75|2921.75|2921.75|2921.75|2921.7|2921.7|0
1640172660000|2021-12-22 11:31:00|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|0
1640172690000|2021-12-22 11:31:30|2922.11|2922.11|2922.64|2922.64|2922.64|2922.64|2922.11|2922.11|0
1640172700000|2021-12-22 11:31:40|2922.9|2922.9|2922.9|2922.9|2922.9|2922.9|2922.9|2922.9|0
1640172720000|2021-12-22 11:32:00|2922.27|2922.27|2922.27|2922.27|2922.27|2922.27|2922.27|2922.27|0
1640172730000|2021-12-22 11:32:10|2922.15|2922.15|2922.11|2922.11|2922.15|2922.15|2922.11|2922.11|0
1640172740000|2021-12-22 11:32:20|2922.05|2922.05|2922.05|2922.05|2922.05|2922.05|2922.05|2922.05|0
1640172750000|2021-12-22 11:32:30|2921.91|2921.91|2921.91|2921.91|2921.91|2921.91|2921.91|2921.91|0
1640172770000|2021-12-22 11:32:50|2921.84|2921.84|2921.84|2921.84|2921.84|2921.84|2921.84|2921.84|0
1640172800000|2021-12-22 11:33:20|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|0
1640172820000|2021-12-22 11:33:40|2921.55|2921.55|2921.55|2921.55|2921.55|2921.55|2921.55|2921.55|0
1640172830000|2021-12-22 11:33:50|2921.66|2921.66|2921.66|2921.66|2921.66|2921.66|2921.66|2921.66|0
1640172840000|2021-12-22 11:34:00|2921.53|2921.53|2921.53|2921.53|2921.53|2921.53|2921.53|2921.53|0
1640172930000|2021-12-22 11:35:30|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|0
1640172960000|2021-12-22 11:36:00|2921.53|2921.53|2921.6|2921.6|2921.6|2921.6|2921.53|2921.53|0
1640172970000|2021-12-22 11:36:10|2921.72|2921.72|2921.79|2921.79|2921.79|2921.79|2921.72|2921.72|0
1640173000000|2021-12-22 11:36:40|2921.9|2921.9|2921.9|2921.9|2921.9|2921.9|2921.9|2921.9|0
1640173010000|2021-12-22 11:36:50|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|0
1640173030000|2021-12-22 11:37:10|2921.63|2921.63|2921.63|2921.63|2921.63|2921.63|2921.5|2921.5|0
1640173070000|2021-12-22 11:37:50|2921.51|2921.51|2921.51|2921.51|2921.51|2921.51|2921.51|2921.51|0
1640173140000|2021-12-22 11:39:00|2921.74|2921.74|2921.9|2921.9|2921.9|2921.9|2921.74|2921.74|0
1640173150000|2021-12-22 11:39:10|2921.82|2921.82|2922.27|2922.27|2922.27|2922.27|2921.82|2921.82|0
1640173160000|2021-12-22 11:39:20|2922.58|2922.58|2922.58|2922.58|2922.58|2922.58|2922.58|2922.58|0
1640173210000|2021-12-22 11:40:10|2922.66|2922.66|2922.5|2922.5|2922.66|2922.66|2922.5|2922.5|0
1640173220000|2021-12-22 11:40:20|2922.56|2922.56|2922.43|2922.43|2922.56|2922.56|2922.43|2922.43|0
1640173230000|2021-12-22 11:40:30|2922.37|2922.37|2922.37|2922.37|2922.37|2922.37|2922.37|2922.37|0
1640173260000|2021-12-22 11:41:00|2922.21|2922.21|2922.21|2922.21|2922.21|2922.21|2922.21|2922.21|0
1640173290000|2021-12-22 11:41:30|2922.13|2922.13|2922.01|2922.01|2922.13|2922.13|2921.96|2921.96|0
1640173310000|2021-12-22 11:41:50|2922.09|2922.09|2922.09|2922.09|2922.09|2922.09|2921.97|2921.97|0
1640173360000|2021-12-22 11:42:40|2922.2|2922.2|2922.2|2922.2|2922.2|2922.2|2922.2|2922.2|0
1640173380000|2021-12-22 11:43:00|2922.63|2922.63|2922.63|2922.63|2922.63|2922.63|2922.63|2922.63|0
1640173410000|2021-12-22 11:43:30|2922.47|2922.47|2923.07|2923.07|2923.07|2923.07|2922.47|2922.47|0
1640173420000|2021-12-22 11:43:40|2923.21|2923.21|2923.68|2923.68|2923.68|2923.68|2923.21|2923.21|0
1640173430000|2021-12-22 11:43:50|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|0
1640173440000|2021-12-22 11:44:00|2923.85|2923.85|2923.85|2923.85|2923.85|2923.85|2923.85|2923.85|0
1640173460000|2021-12-22 11:44:20|2923.96|2923.96|2923.96|2923.96|2923.96|2923.96|2923.96|2923.96|0
1640173470000|2021-12-22 11:44:30|2924.1|2924.1|2924.34|2924.34|2924.34|2924.34|2924.1|2924.1|0
1640173480000|2021-12-22 11:44:40|2924.38|2924.38|2924.38|2924.38|2924.38|2924.38|2924.38|2924.38|0
1640173500000|2021-12-22 11:45:00|2924.3|2924.3|2924.42|2924.42|2924.42|2924.42|2924.3|2924.3|0
1640173510000|2021-12-22 11:45:10|2924.35|2924.35|2924.82|2924.82|2924.82|2924.82|2924.35|2924.35|0
1640173560000|2021-12-22 11:46:00|2924.93|2924.93|2924.93|2924.93|2924.93|2924.93|2924.93|2924.93|0
1640173570000|2021-12-22 11:46:10|2924.82|2924.82|2925.69|2925.69|2925.69|2925.69|2924.82|2924.82|0
1640173580000|2021-12-22 11:46:20|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|0
1640173610000|2021-12-22 11:46:50|2925.97|2925.97|2925.97|2925.97|2925.97|2925.97|2925.97|2925.97|0
1640173630000|2021-12-22 11:47:10|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|0
1640173640000|2021-12-22 11:47:20|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|0
1640173650000|2021-12-22 11:47:30|2925.94|2925.94|2925.79|2925.79|2925.94|2925.94|2925.79|2925.79|0
1640173660000|2021-12-22 11:47:40|2926.01|2926.01|2926.01|2926.01|2926.01|2926.01|2926.01|2926.01|0
1640173670000|2021-12-22 11:47:50|2925.69|2925.69|2925.62|2925.62|2925.69|2925.69|2925.62|2925.62|0
1640173680000|2021-12-22 11:48:00|2925.51|2925.51|2925.51|2925.51|2925.51|2925.51|2925.51|2925.51|0
1640173690000|2021-12-22 11:48:10|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|0
1640173710000|2021-12-22 11:48:30|2925.64|2925.64|2925.76|2925.76|2925.76|2925.76|2925.64|2925.64|0
1640173720000|2021-12-22 11:48:40|2925.8|2925.8|2925.92|2925.92|2925.92|2925.92|2925.8|2925.8|0
1640173730000|2021-12-22 11:48:50|2925.98|2925.98|2926.11|2926.11|2926.11|2926.11|2925.98|2925.98|0
1640173780000|2021-12-22 11:49:40|2926.23|2926.23|2926.23|2926.23|2926.23|2926.23|2926.23|2926.23|0
1640173810000|2021-12-22 11:50:10|2926.03|2926.03|2926.03|2926.03|2926.03|2926.03|2926.03|2926.03|0
1640173860000|2021-12-22 11:51:00|2925.95|2925.95|2925.95|2925.95|2925.95|2925.95|2925.95|2925.95|0
1640173870000|2021-12-22 11:51:10|2925.9|2925.9|2925.9|2925.9|2925.9|2925.9|2925.9|2925.9|0
1640173880000|2021-12-22 11:51:20|2925.84|2925.84|2925.78|2925.78|2925.84|2925.84|2925.78|2925.78|0
1640173900000|2021-12-22 11:51:40|2925.57|2925.57|2925.57|2925.57|2925.57|2925.57|2925.57|2925.57|0
1640173930000|2021-12-22 11:52:10|2925.36|2925.36|2925.36|2925.36|2925.36|2925.36|2925.36|2925.36|0
1640173940000|2021-12-22 11:52:20|2925.29|2925.29|2925.29|2925.29|2925.29|2925.29|2925.29|2925.29|0
1640173970000|2021-12-22 11:52:50|2924.98|2924.98|2924.98|2924.98|2924.98|2924.98|2924.98|2924.98|0
1640173990000|2021-12-22 11:53:10|2924.92|2924.92|2924.72|2924.72|2924.98|2924.98|2924.72|2924.72|0
1640174000000|2021-12-22 11:53:20|2924.59|2924.59|2924.59|2924.59|2924.59|2924.59|2924.59|2924.59|0
1640174010000|2021-12-22 11:53:30|2924.51|2924.51|2924.57|2924.57|2924.57|2924.57|2924.32|2924.32|0
1640174050000|2021-12-22 11:54:10|2924.5|2924.5|2924.5|2924.5|2924.5|2924.5|2924.5|2924.5|0
1640174110000|2021-12-22 11:55:10|2924.62|2924.62|2924.73|2924.73|2924.73|2924.73|2924.62|2924.62|0
1640174130000|2021-12-22 11:55:30|2924.85|2924.85|2924.98|2924.98|2924.98|2924.98|2924.85|2924.85|0
1640174140000|2021-12-22 11:55:40|2925.13|2925.13|2925.13|2925.13|2925.13|2925.13|2925.13|2925.13|0
1640174150000|2021-12-22 11:55:50|2925|2925|2925|2925|2925|2925|2925|2925|0
1640174160000|2021-12-22 11:56:00|2925.16|2925.16|2925.16|2925.16|2925.16|2925.16|2925.16|2925.16|0
1640174200000|2021-12-22 11:56:40|2925.23|2925.23|2925.23|2925.23|2925.23|2925.23|2925.23|2925.23|0
1640174210000|2021-12-22 11:56:50|2925.44|2925.44|2925.44|2925.44|2925.44|2925.44|2925.37|2925.37|0
1640174230000|2021-12-22 11:57:10|2925.37|2925.37|2925.37|2925.37|2925.37|2925.37|2925.37|2925.37|0
1640174260000|2021-12-22 11:57:40|2925.85|2925.85|2925.85|2925.85|2925.85|2925.85|2925.85|2925.85|0
1640174270000|2021-12-22 11:57:50|2925.98|2925.98|2925.98|2925.98|2925.98|2925.98|2925.98|2925.98|0
1640174280000|2021-12-22 11:58:00|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|0
1640174290000|2021-12-22 11:58:10|2926.02|2926.02|2925.94|2925.94|2926.02|2926.02|2925.94|2925.94|0
1640174330000|2021-12-22 11:58:50|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|0
1640174370000|2021-12-22 11:59:30|2925.91|2925.91|2926.02|2926.02|2926.02|2926.02|2925.84|2925.84|0
1640174380000|2021-12-22 11:59:40|2926.09|2926.09|2925.95|2925.95|2926.09|2926.09|2925.95|2925.95|0
1640174400000|2021-12-22 12:00:00|2925.84|2925.84|2925.84|2925.84|2925.84|2925.84|2925.84|2925.84|0
1640174450000|2021-12-22 12:00:50|2925.77|2925.77|2925.77|2925.77|2925.77|2925.77|2925.77|2925.77|0
1640174460000|2021-12-22 12:01:00|2925.84|2925.84|2925.84|2925.84|2925.84|2925.84|2925.84|2925.84|0
1640174470000|2021-12-22 12:01:10|2925.88|2925.88|2925.88|2925.88|2925.88|2925.88|2925.88|2925.88|0
1640174490000|2021-12-22 12:01:30|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|0
1640174510000|2021-12-22 12:01:50|2925.76|2925.76|2925.76|2925.76|2925.76|2925.76|2925.76|2925.76|0
1640174540000|2021-12-22 12:02:20|2925.88|2925.88|2926.09|2926.09|2926.09|2926.09|2925.82|2925.82|0
1640174570000|2021-12-22 12:02:50|2926.17|2926.17|2926.17|2926.17|2926.17|2926.17|2926.17|2926.17|0
1640174580000|2021-12-22 12:03:00|2926.13|2926.13|2926.13|2926.13|2926.13|2926.13|2926.13|2926.13|0
1640174590000|2021-12-22 12:03:10|2926.09|2926.09|2926.05|2926.05|2926.09|2926.09|2926.05|2926.05|0
1640174600000|2021-12-22 12:03:20|2926.17|2926.17|2926.12|2926.12|2926.17|2926.17|2926.12|2926.12|0
1640174610000|2021-12-22 12:03:30|2925.8|2925.8|2925.8|2925.8|2925.8|2925.8|2925.8|2925.8|0
1640174630000|2021-12-22 12:03:50|2925.87|2925.87|2925.87|2925.87|2925.87|2925.87|2925.87|2925.87|0
1640174640000|2021-12-22 12:04:00|2925.8|2925.8|2925.8|2925.8|2925.8|2925.8|2925.8|2925.8|0
1640174650000|2021-12-22 12:04:10|2925.76|2925.76|2925.76|2925.76|2925.76|2925.76|2925.76|2925.76|0
1640174660000|2021-12-22 12:04:20|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|0
1640174670000|2021-12-22 12:04:30|2925.54|2925.54|2925.54|2925.54|2925.54|2925.54|2925.54|2925.54|0
1640174690000|2021-12-22 12:04:50|2925.8|2925.8|2925.93|2925.93|2925.93|2925.93|2925.8|2925.8|0
1640174710000|2021-12-22 12:05:10|2926.01|2926.01|2926.01|2926.01|2926.01|2926.01|2926.01|2926.01|0
1640174740000|2021-12-22 12:05:40|2926.23|2926.23|2926.44|2926.44|2926.6|2926.6|2926.23|2926.23|0
1640174750000|2021-12-22 12:05:50|2926.6|2926.6|2926.6|2926.6|2926.6|2926.6|2926.6|2926.6|0
1640174760000|2021-12-22 12:06:00|2926.46|2926.46|2926.53|2926.53|2926.53|2926.53|2926.46|2926.46|0
1640174770000|2021-12-22 12:06:10|2926.69|2926.69|2926.69|2926.69|2926.69|2926.69|2926.69|2926.69|0
1640174780000|2021-12-22 12:06:20|2926.43|2926.43|2926.55|2926.55|2926.55|2926.55|2926.43|2926.43|0
1640174800000|2021-12-22 12:06:40|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|0
1640174810000|2021-12-22 12:06:50|2926.47|2926.47|2926.47|2926.47|2926.47|2926.47|2926.47|2926.47|0
1640174840000|2021-12-22 12:07:20|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|0
1640174850000|2021-12-22 12:07:30|2926.76|2926.76|2927|2927|2927.16|2927.16|2926.76|2926.76|0
1640174870000|2021-12-22 12:07:50|2927.24|2927.24|2927.4|2927.4|2927.4|2927.4|2927.24|2927.24|0
1640174880000|2021-12-22 12:08:00|2927.32|2927.32|2927.47|2927.47|2927.47|2927.47|2927.24|2927.24|0
1640174890000|2021-12-22 12:08:10|2927.77|2927.77|2927.62|2927.62|2927.77|2927.77|2927.56|2927.56|0
1640174910000|2021-12-22 12:08:30|2927.54|2927.54|2927.54|2927.54|2927.54|2927.54|2927.54|2927.54|0
1640174930000|2021-12-22 12:08:50|2927.18|2927.18|2927.08|2927.08|2927.18|2927.18|2927.06|2927.06|0
1640174940000|2021-12-22 12:09:00|2927.05|2927.05|2926.89|2926.89|2927.05|2927.05|2926.89|2926.89|0
1640174970000|2021-12-22 12:09:30|2926.64|2926.64|2926.64|2926.64|2926.64|2926.64|2926.64|2926.64|0
1640174980000|2021-12-22 12:09:40|2926.86|2926.86|2927.48|2927.48|2927.48|2927.48|2926.86|2926.86|0
1640174990000|2021-12-22 12:09:50|2927.64|2927.64|2927.57|2927.57|2927.64|2927.64|2927.57|2927.57|0
1640175040000|2021-12-22 12:10:40|2927.63|2927.63|2927.63|2927.63|2927.63|2927.63|2927.63|2927.63|0
1640175060000|2021-12-22 12:11:00|2927.77|2927.77|2927.8|2927.8|2927.8|2927.8|2927.65|2927.65|0
1640175070000|2021-12-22 12:11:10|2927.93|2927.93|2927.93|2927.93|2927.93|2927.93|2927.93|2927.93|0
1640175080000|2021-12-22 12:11:20|2927.98|2927.98|2928.04|2928.04|2928.04|2928.04|2927.98|2927.98|0
1640175090000|2021-12-22 12:11:30|2928.2|2928.2|2928.2|2928.2|2928.2|2928.2|2928.2|2928.2|0
1640175100000|2021-12-22 12:11:40|2928.51|2928.51|2928.65|2928.65|2928.65|2928.65|2928.51|2928.51|0
1640175110000|2021-12-22 12:11:50|2928.34|2928.34|2928.34|2928.34|2928.34|2928.34|2928.34|2928.34|0
1640175130000|2021-12-22 12:12:10|2928.65|2928.65|2928.58|2928.58|2928.72|2928.72|2928.58|2928.58|0
1640175140000|2021-12-22 12:12:20|2928.8|2928.8|2928.8|2928.8|2928.8|2928.8|2928.8|2928.8|0
1640175150000|2021-12-22 12:12:30|2928.86|2928.86|2928.97|2928.97|2928.97|2928.97|2928.86|2928.86|0
1640175170000|2021-12-22 12:12:50|2928.89|2928.89|2928.85|2928.85|2928.89|2928.89|2928.85|2928.85|0
1640175180000|2021-12-22 12:13:00|2928.74|2928.74|2928.63|2928.63|2928.74|2928.74|2928.63|2928.63|0
1640175230000|2021-12-22 12:13:50|2928.67|2928.67|2928.73|2928.73|2928.73|2928.73|2928.67|2928.67|0
1640175240000|2021-12-22 12:14:00|2929.09|2929.09|2929.09|2929.09|2929.09|2929.09|2929.09|2929.09|0
1640175250000|2021-12-22 12:14:10|2929.41|2929.41|2929.26|2929.26|2929.41|2929.41|2929.26|2929.26|0
1640175260000|2021-12-22 12:14:20|2929.5|2929.5|2929.5|2929.5|2929.5|2929.5|2929.5|2929.5|0
1640175270000|2021-12-22 12:14:30|2929.26|2929.26|2929.13|2929.13|2929.26|2929.26|2929.13|2929.13|0
1640175290000|2021-12-22 12:14:50|2929.27|2929.27|2928.96|2928.96|2929.27|2929.27|2928.96|2928.96|0
1640175300000|2021-12-22 12:15:00|2928.8|2928.8|2928.67|2928.67|2928.8|2928.8|2928.67|2928.67|0
1640175310000|2021-12-22 12:15:10|2928.74|2928.74|2928.95|2928.95|2928.95|2928.95|2928.74|2928.74|0
1640175330000|2021-12-22 12:15:30|2928.63|2928.63|2928.63|2928.63|2928.63|2928.63|2928.63|2928.63|0
1640175350000|2021-12-22 12:15:50|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|0
1640175370000|2021-12-22 12:16:10|2928.44|2928.44|2928.44|2928.44|2928.52|2928.52|2928.44|2928.44|0
1640175390000|2021-12-22 12:16:30|2928.66|2928.66|2928.55|2928.55|2928.66|2928.66|2928.55|2928.55|0
1640175400000|2021-12-22 12:16:40|2928.87|2928.87|2928.87|2928.87|2928.87|2928.87|2928.87|2928.87|0
1640175420000|2021-12-22 12:17:00|2929.29|2929.29|2929.36|2929.36|2929.36|2929.36|2929.29|2929.29|0
1640175430000|2021-12-22 12:17:10|2929.5|2929.5|2929.43|2929.43|2929.5|2929.5|2929.43|2929.43|0
1640175440000|2021-12-22 12:17:20|2929.32|2929.32|2929.32|2929.32|2929.32|2929.32|2929.32|2929.32|0
1640175460000|2021-12-22 12:17:40|2929.39|2929.39|2929.39|2929.39|2929.39|2929.39|2929.39|2929.39|0
1640175470000|2021-12-22 12:17:50|2929.65|2929.65|2929.59|2929.59|2929.65|2929.65|2929.59|2929.59|0
1640175480000|2021-12-22 12:18:00|2929.27|2929.27|2929.27|2929.27|2929.27|2929.27|2929.27|2929.27|0
1640175490000|2021-12-22 12:18:10|2929.14|2929.14|2929.02|2929.02|2929.14|2929.14|2929.02|2929.02|0
1640175500000|2021-12-22 12:18:20|2929.14|2929.14|2929.14|2929.14|2929.14|2929.14|2929.14|2929.14|0
1640175520000|2021-12-22 12:18:40|2929.04|2929.04|2929.04|2929.04|2929.04|2929.04|2929.04|2929.04|0
1640175540000|2021-12-22 12:19:00|2928.92|2928.92|2928.92|2928.92|2928.92|2928.92|2928.92|2928.92|0
1640175550000|2021-12-22 12:19:10|2928.84|2928.84|2928.84|2928.84|2928.84|2928.84|2928.84|2928.84|0
1640175560000|2021-12-22 12:19:20|2929.16|2929.16|2929.32|2929.32|2929.32|2929.32|2929.16|2929.16|0
1640175590000|2021-12-22 12:19:50|2929.4|2929.4|2929.36|2929.36|2929.4|2929.4|2929.36|2929.36|0
1640175600000|2021-12-22 12:20:00|2929.28|2929.28|2929.35|2929.35|2929.35|2929.35|2929.28|2929.28|0
1640175620000|2021-12-22 12:20:20|2929.03|2929.03|2928.99|2928.99|2929.03|2929.03|2928.99|2928.99|0
1640175630000|2021-12-22 12:20:30|2928.86|2928.86|2928.86|2928.86|2928.86|2928.86|2928.86|2928.86|0
1640175640000|2021-12-22 12:20:40|2928.83|2928.83|2928.69|2928.69|2928.83|2928.83|2928.69|2928.69|0
1640175670000|2021-12-22 12:21:10|2928.84|2928.84|2928.88|2928.88|2928.88|2928.88|2928.84|2928.84|0
1640175680000|2021-12-22 12:21:20|2928.84|2928.84|2928.84|2928.84|2928.84|2928.84|2928.84|2928.84|0
1640175690000|2021-12-22 12:21:30|2928.8|2928.8|2928.8|2928.8|2928.8|2928.8|2928.8|2928.8|0
1640175720000|2021-12-22 12:22:00|2928.84|2928.84|2928.84|2928.84|2928.84|2928.84|2928.84|2928.84|0
1640175740000|2021-12-22 12:22:20|2928.96|2928.96|2928.96|2928.96|2928.96|2928.96|2928.96|2928.96|0
1640175750000|2021-12-22 12:22:30|2928.88|2928.88|2928.84|2928.84|2928.88|2928.88|2928.84|2928.84|0
1640175760000|2021-12-22 12:22:40|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|0
1640175810000|2021-12-22 12:23:30|2928.84|2928.84|2928.84|2928.84|2928.84|2928.84|2928.84|2928.84|0
1640175820000|2021-12-22 12:23:40|2928.77|2928.77|2928.77|2928.77|2928.77|2928.77|2928.77|2928.77|0
1640175830000|2021-12-22 12:23:50|2928.66|2928.66|2928.66|2928.66|2928.66|2928.66|2928.66|2928.66|0
1640175870000|2021-12-22 12:24:30|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|0
1640175890000|2021-12-22 12:24:50|2929|2929|2929.3|2929.3|2929.3|2929.3|2928.94|2928.94|0
1640175920000|2021-12-22 12:25:20|2929.23|2929.23|2929.19|2929.19|2929.23|2929.23|2929.16|2929.16|0
1640175940000|2021-12-22 12:25:40|2929.31|2929.31|2929.31|2929.31|2929.31|2929.31|2929.31|2929.31|0
1640175950000|2021-12-22 12:25:50|2929.42|2929.42|2929.82|2929.82|2929.82|2929.82|2929.42|2929.42|0
1640175960000|2021-12-22 12:26:00|2929.66|2929.66|2929.66|2929.66|2929.66|2929.66|2929.66|2929.66|0
1640175970000|2021-12-22 12:26:10|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|0
1640175990000|2021-12-22 12:26:30|2929.66|2929.66|2929.66|2929.66|2929.66|2929.66|2929.66|2929.66|0
1640176000000|2021-12-22 12:26:40|2929.49|2929.49|2929.49|2929.49|2929.49|2929.49|2929.49|2929.49|0
1640176010000|2021-12-22 12:26:50|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|0
1640176040000|2021-12-22 12:27:20|2929.31|2929.31|2929.31|2929.31|2929.31|2929.31|2929.31|2929.31|0
1640176070000|2021-12-22 12:27:50|2929.15|2929.15|2929.15|2929.15|2929.15|2929.15|2929.15|2929.15|0
1640176080000|2021-12-22 12:28:00|2929.27|2929.27|2929.38|2929.38|2929.38|2929.38|2929.27|2929.27|0
1640176120000|2021-12-22 12:28:40|2929.11|2929.11|2928.38|2928.38|2929.11|2929.11|2928.38|2928.38|0
1640176140000|2021-12-22 12:29:00|2928.58|2928.58|2928.69|2928.69|2928.69|2928.69|2928.54|2928.54|0
1640176150000|2021-12-22 12:29:10|2928.53|2928.53|2928.53|2928.53|2928.53|2928.53|2928.53|2928.53|0
1640176160000|2021-12-22 12:29:20|2928.65|2928.65|2928.77|2928.77|2928.77|2928.77|2928.65|2928.65|0
1640176190000|2021-12-22 12:29:50|2928.85|2928.85|2928.88|2928.88|2928.88|2928.88|2928.85|2928.85|0
1640176200000|2021-12-22 12:30:00|2929|2929|2929.11|2929.11|2929.11|2929.11|2929|2929|0
1640176210000|2021-12-22 12:30:10|2929.24|2929.24|2929.28|2929.28|2929.28|2929.28|2929.16|2929.16|0
1640176220000|2021-12-22 12:30:20|2929.35|2929.35|2929.35|2929.35|2929.35|2929.35|2929.35|2929.35|0
1640176230000|2021-12-22 12:30:30|2929.46|2929.46|2929.46|2929.46|2929.46|2929.46|2929.46|2929.46|0
1640176240000|2021-12-22 12:30:40|2929.62|2929.62|2929.62|2929.62|2929.62|2929.62|2929.62|2929.62|0
1640176250000|2021-12-22 12:30:50|2929.73|2929.73|2929.73|2929.73|2929.73|2929.73|2929.73|2929.73|0
1640176290000|2021-12-22 12:31:30|2929.79|2929.79|2930.09|2930.09|2930.09|2930.09|2929.79|2929.79|0
1640176310000|2021-12-22 12:31:50|2930.41|2930.41|2930.41|2930.41|2930.41|2930.41|2930.41|2930.41|0
1640176330000|2021-12-22 12:32:10|2930.38|2930.38|2930.35|2930.35|2930.38|2930.38|2930.28|2930.28|0
1640176340000|2021-12-22 12:32:20|2930.28|2930.28|2930.55|2930.55|2930.55|2930.55|2930.28|2930.28|0
1640176350000|2021-12-22 12:32:30|2930.59|2930.59|2930.59|2930.59|2930.59|2930.59|2930.59|2930.59|0
1640176360000|2021-12-22 12:32:40|2930.53|2930.53|2930.53|2930.53|2930.53|2930.53|2930.53|2930.53|0
1640176380000|2021-12-22 12:33:00|2930.5|2930.5|2930.54|2930.54|2930.54|2930.54|2930.5|2930.5|0
1640176390000|2021-12-22 12:33:10|2930.38|2930.38|2930.38|2930.38|2930.38|2930.38|2930.38|2930.38|0
1640176400000|2021-12-22 12:33:20|2930.45|2930.45|2930.45|2930.45|2930.45|2930.45|2930.45|2930.45|0
1640176410000|2021-12-22 12:33:30|2930.52|2930.52|2930.31|2930.31|2930.52|2930.52|2930.31|2930.31|0
1640176420000|2021-12-22 12:33:40|2930.15|2930.15|2930.15|2930.15|2930.15|2930.15|2930.15|2930.15|0
1640176430000|2021-12-22 12:33:50|2930.26|2930.26|2930.39|2930.39|2930.39|2930.39|2930.26|2930.26|0
1640176440000|2021-12-22 12:34:00|2930.51|2930.51|2930.51|2930.51|2930.82|2930.82|2930.51|2930.51|0
1640176490000|2021-12-22 12:34:50|2930.57|2930.57|2930.57|2930.57|2930.57|2930.57|2930.57|2930.57|0
1640176510000|2021-12-22 12:35:10|2930.41|2930.41|2930.21|2930.21|2930.41|2930.41|2930.21|2930.21|0
1640176540000|2021-12-22 12:35:40|2930.25|2930.25|2930.25|2930.25|2930.25|2930.25|2930.25|2930.25|0
1640176560000|2021-12-22 12:36:00|2930.38|2930.38|2930.38|2930.38|2930.38|2930.38|2930.38|2930.38|0
1640176580000|2021-12-22 12:36:20|2930.18|2930.18|2930.18|2930.18|2930.18|2930.18|2930.18|2930.18|0
1640176610000|2021-12-22 12:36:50|2930.14|2930.14|2930.03|2930.03|2930.14|2930.14|2930.03|2930.03|0
1640176620000|2021-12-22 12:37:00|2929.95|2929.95|2929.95|2929.95|2929.95|2929.95|2929.95|2929.95|0
1640176660000|2021-12-22 12:37:40|2929.81|2929.81|2929.88|2929.88|2929.88|2929.88|2929.81|2929.81|0
1640176670000|2021-12-22 12:37:50|2929.81|2929.81|2929.84|2929.84|2929.97|2929.97|2929.81|2929.81|0
1640176680000|2021-12-22 12:38:00|2929.99|2929.99|2929.84|2929.84|2929.99|2929.99|2929.84|2929.84|0
1640176720000|2021-12-22 12:38:40|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|0
1640176730000|2021-12-22 12:38:50|2929.71|2929.71|2929.77|2929.77|2929.77|2929.77|2929.71|2929.71|0
1640176740000|2021-12-22 12:39:00|2929.91|2929.91|2929.91|2929.91|2929.91|2929.91|2929.91|2929.91|0
1640176770000|2021-12-22 12:39:30|2929.78|2929.78|2929.55|2929.55|2929.78|2929.78|2929.55|2929.55|0
1640176780000|2021-12-22 12:39:40|2929.47|2929.47|2929.47|2929.47|2929.47|2929.47|2929.47|2929.47|0
1640176820000|2021-12-22 12:40:20|2929.41|2929.41|2929.41|2929.41|2929.41|2929.41|2929.41|2929.41|0
1640176840000|2021-12-22 12:40:40|2929.34|2929.34|2929.02|2929.02|2929.34|2929.34|2929.02|2929.02|0
1640176850000|2021-12-22 12:40:50|2928.76|2928.76|2929.02|2929.02|2929.02|2929.02|2928.76|2928.76|0
1640176870000|2021-12-22 12:41:10|2928.79|2928.79|2928.83|2928.83|2928.83|2928.83|2928.79|2928.79|0
1640176900000|2021-12-22 12:41:40|2928.7|2928.7|2928.64|2928.64|2928.7|2928.7|2928.64|2928.64|0
1640176910000|2021-12-22 12:41:50|2928.58|2928.58|2928.58|2928.58|2928.58|2928.58|2928.58|2928.58|0
1640176930000|2021-12-22 12:42:10|2928.21|2928.21|2927.64|2927.64|2928.21|2928.21|2927.64|2927.64|0
1640176950000|2021-12-22 12:42:30|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|0
1640176980000|2021-12-22 12:43:00|2927.64|2927.64|2927.64|2927.64|2927.64|2927.64|2927.64|2927.64|0
1640176990000|2021-12-22 12:43:10|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|0
1640177000000|2021-12-22 12:43:20|2927.64|2927.64|2927.64|2927.64|2927.64|2927.64|2927.64|2927.64|0
1640177010000|2021-12-22 12:43:30|2927.43|2927.43|2927.76|2927.76|2927.76|2927.76|2927.43|2927.43|0
1640177020000|2021-12-22 12:43:40|2927.92|2927.92|2927.85|2927.85|2927.92|2927.92|2927.85|2927.85|0
1640177040000|2021-12-22 12:44:00|2928.01|2928.01|2928.01|2928.01|2928.01|2928.01|2928.01|2928.01|0
1640177050000|2021-12-22 12:44:10|2927.97|2927.97|2927.97|2927.97|2928.01|2928.01|2927.97|2927.97|0
1640177060000|2021-12-22 12:44:20|2928.04|2928.04|2928.04|2928.04|2928.04|2928.04|2928.04|2928.04|0
1640177070000|2021-12-22 12:44:30|2928.1|2928.1|2928.1|2928.1|2928.1|2928.1|2928.1|2928.1|0
1640177100000|2021-12-22 12:45:00|2927.92|2927.92|2927.92|2927.92|2927.92|2927.92|2927.92|2927.92|0
1640177130000|2021-12-22 12:45:30|2927.64|2927.64|2927.64|2927.64|2927.64|2927.64|2927.64|2927.64|0
1640177140000|2021-12-22 12:45:40|2927.52|2927.52|2927.52|2927.52|2927.52|2927.52|2927.52|2927.52|0
1640177150000|2021-12-22 12:45:50|2927.38|2927.38|2927.52|2927.52|2927.52|2927.52|2927.38|2927.38|0
1640177190000|2021-12-22 12:46:30|2927.65|2927.65|2927.65|2927.65|2927.65|2927.65|2927.65|2927.65|0
1640177200000|2021-12-22 12:46:40|2927.59|2927.59|2927.64|2927.64|2927.64|2927.64|2927.59|2927.59|0
1640177210000|2021-12-22 12:46:50|2927.79|2927.79|2928.07|2928.07|2928.07|2928.07|2927.79|2927.79|0
1640177240000|2021-12-22 12:47:20|2928.13|2928.13|2928.13|2928.13|2928.13|2928.13|2928.13|2928.13|0
1640177260000|2021-12-22 12:47:40|2928.25|2928.25|2928.25|2928.25|2928.25|2928.25|2928.25|2928.25|0
1640177280000|2021-12-22 12:48:00|2928.38|2928.38|2928.38|2928.38|2928.38|2928.38|2928.38|2928.38|0
1640177290000|2021-12-22 12:48:10|2928.49|2928.49|2928.6|2928.6|2928.6|2928.6|2928.49|2928.49|0
1640177320000|2021-12-22 12:48:40|2928.57|2928.57|2928.57|2928.57|2928.57|2928.57|2928.57|2928.57|0
1640177350000|2021-12-22 12:49:10|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|0
1640177390000|2021-12-22 12:49:50|2929.02|2929.02|2929.13|2929.13|2929.13|2929.13|2929.02|2929.02|0
1640177410000|2021-12-22 12:50:10|2928.82|2928.82|2928.82|2928.82|2928.82|2928.82|2928.82|2928.82|0
1640177490000|2021-12-22 12:51:30|2928.74|2928.74|2928.6|2928.6|2928.74|2928.74|2928.6|2928.6|0
1640177510000|2021-12-22 12:51:50|2928.54|2928.54|2928.54|2928.54|2928.54|2928.54|2928.54|2928.54|0
1640177550000|2021-12-22 12:52:30|2928.85|2928.85|2928.85|2928.85|2928.85|2928.85|2928.85|2928.85|0
1640177560000|2021-12-22 12:52:40|2928.71|2928.71|2929.02|2929.02|2929.02|2929.02|2928.71|2928.71|0
1640177610000|2021-12-22 12:53:30|2928.91|2928.91|2928.91|2928.91|2928.91|2928.91|2928.91|2928.91|0
1640177670000|2021-12-22 12:54:30|2928.84|2928.84|2928.84|2928.84|2928.84|2928.84|2928.84|2928.84|0
1640177690000|2021-12-22 12:54:50|2928.71|2928.71|2928.71|2928.71|2928.71|2928.71|2928.71|2928.71|0
1640177700000|2021-12-22 12:55:00|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|0
1640177710000|2021-12-22 12:55:10|2928.81|2928.81|2928.81|2928.81|2928.81|2928.81|2928.81|2928.81|0
1640177720000|2021-12-22 12:55:20|2928.87|2928.87|2928.87|2928.87|2928.87|2928.87|2928.87|2928.87|0
1640177750000|2021-12-22 12:55:50|2928.8|2928.8|2928.8|2928.8|2928.8|2928.8|2928.8|2928.8|0
1640177760000|2021-12-22 12:56:00|2929.03|2929.03|2929.03|2929.03|2929.03|2929.03|2929.03|2929.03|0
1640177770000|2021-12-22 12:56:10|2929.24|2929.24|2929.24|2929.24|2929.24|2929.24|2929.24|2929.24|0
1640177790000|2021-12-22 12:56:30|2929.37|2929.37|2929.49|2929.49|2929.49|2929.49|2929.37|2929.37|0
1640177810000|2021-12-22 12:56:50|2929.62|2929.62|2929.62|2929.62|2929.62|2929.62|2929.62|2929.62|0
1640177860000|2021-12-22 12:57:40|2929.46|2929.46|2929.6|2929.6|2929.6|2929.6|2929.46|2929.46|0
1640177870000|2021-12-22 12:57:50|2929.47|2929.47|2929.15|2929.15|2929.47|2929.47|2929.15|2929.15|0
1640177900000|2021-12-22 12:58:20|2929.04|2929.04|2928.72|2928.72|2929.04|2929.04|2928.49|2928.49|0
1640177920000|2021-12-22 12:58:40|2928.4|2928.4|2928.4|2928.4|2928.4|2928.4|2928.4|2928.4|0
1640177930000|2021-12-22 12:58:50|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|0
1640177940000|2021-12-22 12:59:00|2928.4|2928.4|2928.4|2928.4|2928.4|2928.4|2928.4|2928.4|0
1640177970000|2021-12-22 12:59:30|2928.34|2928.34|2928.22|2928.22|2928.34|2928.34|2928.22|2928.22|0
1640177980000|2021-12-22 12:59:40|2928.18|2928.18|2928.14|2928.14|2928.18|2928.18|2928.14|2928.14|0
1640177990000|2021-12-22 12:59:50|2927.93|2927.93|2928.14|2928.14|2928.14|2928.14|2927.93|2927.93|0
1640178000000|2021-12-22 13:00:00|2928.01|2928.01|2927.76|2927.76|2928.01|2928.01|2927.76|2927.76|0
1640178010000|2021-12-22 13:00:10|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|0
1640178030000|2021-12-22 13:00:30|2927.45|2927.45|2927.45|2927.45|2927.45|2927.45|2927.45|2927.45|0
1640178050000|2021-12-22 13:00:50|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|0
1640178060000|2021-12-22 13:01:00|2927.24|2927.24|2927.38|2927.38|2927.38|2927.38|2927.24|2927.24|0
1640178110000|2021-12-22 13:01:50|2927.53|2927.53|2927.61|2927.61|2927.61|2927.61|2927.53|2927.53|0
1640178130000|2021-12-22 13:02:10|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|0
1640178140000|2021-12-22 13:02:20|2927.63|2927.63|2927.57|2927.57|2927.63|2927.63|2927.57|2927.57|0
1640178150000|2021-12-22 13:02:30|2927.27|2927.27|2927.41|2927.41|2927.57|2927.57|2927.27|2927.27|0
1640178190000|2021-12-22 13:03:10|2927.27|2927.27|2927.27|2927.27|2927.27|2927.27|2927.27|2927.27|0
1640178230000|2021-12-22 13:03:50|2927.2|2927.2|2927.2|2927.2|2927.2|2927.2|2927.2|2927.2|0
1640178240000|2021-12-22 13:04:00|2927.04|2927.04|2926.83|2926.83|2927.16|2927.16|2926.83|2926.83|0
1640178250000|2021-12-22 13:04:10|2926.74|2926.74|2925.99|2925.99|2926.74|2926.74|2925.99|2925.99|0
1640178270000|2021-12-22 13:04:30|2925.93|2925.93|2925.93|2925.93|2925.93|2925.93|2925.93|2925.93|0
1640178280000|2021-12-22 13:04:40|2925.89|2925.89|2925.89|2925.89|2925.89|2925.89|2925.89|2925.89|0
1640178290000|2021-12-22 13:04:50|2925.95|2925.95|2925.95|2925.95|2925.95|2925.95|2925.95|2925.95|0
1640178320000|2021-12-22 13:05:20|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|0
1640178360000|2021-12-22 13:06:00|2926.16|2926.16|2926.23|2926.23|2926.23|2926.23|2926.16|2926.16|0
1640178370000|2021-12-22 13:06:10|2926.3|2926.3|2926.91|2926.91|2926.91|2926.91|2926.3|2926.3|0
1640178380000|2021-12-22 13:06:20|2926.83|2926.83|2926.94|2926.94|2926.94|2926.94|2926.83|2926.83|0
1640178410000|2021-12-22 13:06:50|2927.19|2927.19|2927.19|2927.19|2927.43|2927.43|2927.19|2927.19|0
1640178420000|2021-12-22 13:07:00|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|0
1640178460000|2021-12-22 13:07:40|2927.62|2927.62|2927.62|2927.62|2927.62|2927.62|2927.62|2927.62|0
1640178470000|2021-12-22 13:07:50|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|0
1640178480000|2021-12-22 13:08:00|2927.19|2927.19|2927.19|2927.19|2927.19|2927.19|2927.19|2927.19|0
1640178490000|2021-12-22 13:08:10|2927.25|2927.25|2927.4|2927.4|2927.4|2927.4|2927.25|2927.25|0
1640178510000|2021-12-22 13:08:30|2927.46|2927.46|2927.46|2927.46|2927.46|2927.46|2927.46|2927.46|0
1640178520000|2021-12-22 13:08:40|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|0
1640178540000|2021-12-22 13:09:00|2927.77|2927.77|2927.54|2927.54|2927.77|2927.77|2927.54|2927.54|0
1640178560000|2021-12-22 13:09:20|2927.5|2927.5|2927.35|2927.35|2927.5|2927.5|2927.35|2927.35|0
1640178570000|2021-12-22 13:09:30|2927.29|2927.29|2927.29|2927.29|2927.29|2927.29|2927.29|2927.29|0
1640178580000|2021-12-22 13:09:40|2927.43|2927.43|2927.5|2927.5|2927.5|2927.5|2927.43|2927.43|0
1640178590000|2021-12-22 13:09:50|2927.29|2927.29|2927.29|2927.29|2927.29|2927.29|2927.29|2927.29|0
1640178600000|2021-12-22 13:10:00|2927.23|2927.23|2927.23|2927.23|2927.23|2927.23|2927.23|2927.23|0
1640178610000|2021-12-22 13:10:10|2927.11|2927.11|2927.11|2927.11|2927.11|2927.11|2927.11|2927.11|0
1640178630000|2021-12-22 13:10:30|2927.05|2927.05|2927.19|2927.19|2927.19|2927.19|2927.05|2927.05|0
1640178710000|2021-12-22 13:11:50|2927.08|2927.08|2926.97|2926.97|2927.08|2927.08|2926.97|2926.97|0
1640178730000|2021-12-22 13:12:10|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|0
1640178750000|2021-12-22 13:12:30|2926.76|2926.76|2926.76|2926.76|2926.76|2926.76|2926.76|2926.76|0
1640178770000|2021-12-22 13:12:50|2926.9|2926.9|2927.79|2927.79|2927.79|2927.79|2926.9|2926.9|0
1640178790000|2021-12-22 13:13:10|2927.71|2927.71|2927.68|2927.68|2927.71|2927.71|2927.68|2927.68|0
1640178820000|2021-12-22 13:13:40|2927.56|2927.56|2927.48|2927.48|2927.56|2927.56|2927.48|2927.48|0
1640178830000|2021-12-22 13:13:50|2927.68|2927.68|2927.68|2927.68|2927.68|2927.68|2927.68|2927.68|0
1640178880000|2021-12-22 13:14:40|2927.75|2927.75|2927.89|2927.89|2927.89|2927.89|2927.75|2927.75|0
1640178890000|2021-12-22 13:14:50|2927.94|2927.94|2927.94|2927.94|2927.94|2927.94|2927.94|2927.94|0
1640178900000|2021-12-22 13:15:00|2928|2928|2928.22|2928.22|2928.22|2928.22|2928|2928|0
1640178920000|2021-12-22 13:15:20|2928.53|2928.53|2928.53|2928.53|2928.53|2928.53|2928.53|2928.53|0
1640178970000|2021-12-22 13:16:10|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|0
1640178980000|2021-12-22 13:16:20|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|0
1640178990000|2021-12-22 13:16:30|2928.46|2928.46|2928.4|2928.4|2928.46|2928.46|2928.4|2928.4|0
1640179000000|2021-12-22 13:16:40|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|0
1640179010000|2021-12-22 13:16:50|2928.32|2928.32|2928.32|2928.32|2928.32|2928.32|2928.32|2928.32|0
1640179030000|2021-12-22 13:17:10|2928.45|2928.45|2928.45|2928.45|2928.45|2928.45|2928.45|2928.45|0
1640179050000|2021-12-22 13:17:30|2928.33|2928.33|2928.33|2928.33|2928.33|2928.33|2928.33|2928.33|0
1640179060000|2021-12-22 13:17:40|2928.36|2928.36|2928.36|2928.36|2928.36|2928.36|2928.36|2928.36|0
1640179090000|2021-12-22 13:18:10|2928.33|2928.33|2928.33|2928.33|2928.33|2928.33|2928.33|2928.33|0
1640179110000|2021-12-22 13:18:30|2928.45|2928.45|2928.45|2928.45|2928.45|2928.45|2928.45|2928.45|0
1640179130000|2021-12-22 13:18:50|2928.32|2928.32|2928.32|2928.32|2928.32|2928.32|2928.32|2928.32|0
1640179150000|2021-12-22 13:19:10|2928.54|2928.54|2928.54|2928.54|2928.54|2928.54|2928.54|2928.54|0
1640179160000|2021-12-22 13:19:20|2928.36|2928.36|2928.36|2928.36|2928.36|2928.36|2928.36|2928.36|0
1640179170000|2021-12-22 13:19:30|2928.4|2928.4|2928.44|2928.44|2928.44|2928.44|2928.4|2928.4|0
1640179200000|2021-12-22 13:20:00|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|0
1640179260000|2021-12-22 13:21:00|2928.58|2928.58|2928.85|2928.85|2928.85|2928.85|2928.58|2928.58|0
1640179280000|2021-12-22 13:21:20|2928.96|2928.96|2928.96|2928.96|2928.96|2928.96|2928.96|2928.96|0
1640179290000|2021-12-22 13:21:30|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|0
1640179300000|2021-12-22 13:21:40|2928.74|2928.74|2928.74|2928.74|2928.74|2928.74|2928.74|2928.74|0
1640179310000|2021-12-22 13:21:50|2928.8|2928.8|2928.8|2928.8|2928.8|2928.8|2928.8|2928.8|0
1640179320000|2021-12-22 13:22:00|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|0
1640179350000|2021-12-22 13:22:30|2928.56|2928.56|2928.41|2928.41|2928.56|2928.56|2928.41|2928.41|0
1640179360000|2021-12-22 13:22:40|2928.36|2928.36|2928.36|2928.36|2928.36|2928.36|2928.36|2928.36|0
1640179390000|2021-12-22 13:23:10|2928.52|2928.52|2928.52|2928.52|2928.52|2928.52|2928.52|2928.52|0
1640179400000|2021-12-22 13:23:20|2928.45|2928.45|2928.45|2928.45|2928.45|2928.45|2928.45|2928.45|0
1640179420000|2021-12-22 13:23:40|2928.49|2928.49|2928.45|2928.45|2928.49|2928.49|2928.45|2928.45|0
1640179470000|2021-12-22 13:24:30|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|0
1640179490000|2021-12-22 13:24:50|2928.51|2928.51|2928.39|2928.39|2928.51|2928.51|2928.39|2928.39|0
1640179500000|2021-12-22 13:25:00|2928.33|2928.33|2928.33|2928.33|2928.33|2928.33|2928.33|2928.33|0
1640179550000|2021-12-22 13:25:50|2928.41|2928.41|2928.41|2928.41|2928.41|2928.41|2928.41|2928.41|0
1640179560000|2021-12-22 13:26:00|2928.53|2928.53|2928.53|2928.53|2928.53|2928.53|2928.53|2928.53|0
1640179570000|2021-12-22 13:26:10|2928.58|2928.58|2928.58|2928.58|2928.58|2928.58|2928.58|2928.58|0
1640179590000|2021-12-22 13:26:30|2928.64|2928.64|2928.64|2928.64|2928.64|2928.64|2928.64|2928.64|0
1640179610000|2021-12-22 13:26:50|2928.68|2928.68|2928.45|2928.45|2928.68|2928.68|2928.45|2928.45|0
1640179620000|2021-12-22 13:27:00|2928.37|2928.37|2928.37|2928.37|2928.37|2928.37|2928.37|2928.37|0
1640179630000|2021-12-22 13:27:10|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|0
1640179640000|2021-12-22 13:27:20|2928.36|2928.36|2928.36|2928.36|2928.36|2928.36|2928.36|2928.36|0
1640179680000|2021-12-22 13:28:00|2928.14|2928.14|2927.92|2927.92|2928.14|2928.14|2927.92|2927.92|0
1640179740000|2021-12-22 13:29:00|2927.68|2927.68|2927.68|2927.68|2927.68|2927.68|2927.68|2927.68|0
1640179760000|2021-12-22 13:29:20|2927.55|2927.55|2927.7|2927.7|2927.7|2927.7|2927.55|2927.55|0
1640179780000|2021-12-22 13:29:40|2927.66|2927.66|2927.66|2927.66|2927.66|2927.66|2927.66|2927.66|0
1640179790000|2021-12-22 13:29:50|2927.82|2927.82|2927.82|2927.82|2927.82|2927.82|2927.82|2927.82|0
1640179800000|2021-12-22 13:30:00|2927.65|2927.65|2927.65|2927.65|2927.65|2927.65|2927.65|2927.65|0
1640179820000|2021-12-22 13:30:20|2927.69|2927.69|2927.69|2927.69|2927.69|2927.69|2927.69|2927.69|0
1640179840000|2021-12-22 13:30:40|2927.37|2927.37|2927.49|2927.49|2927.49|2927.49|2927.37|2927.37|0
1640179850000|2021-12-22 13:30:50|2927.63|2927.63|2927.63|2927.63|2927.63|2927.63|2927.63|2927.63|0
1640179860000|2021-12-22 13:31:00|2927.96|2927.96|2927.64|2927.64|2927.96|2927.96|2927.64|2927.64|0
1640179870000|2021-12-22 13:31:10|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|0
1640179930000|2021-12-22 13:32:10|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|0
1640179940000|2021-12-22 13:32:20|2927.64|2927.64|2927.84|2927.84|2927.84|2927.84|2927.64|2927.64|0
1640179970000|2021-12-22 13:32:50|2927.8|2927.8|2927.8|2927.8|2927.8|2927.8|2927.8|2927.8|0
1640179980000|2021-12-22 13:33:00|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|0
1640179990000|2021-12-22 13:33:10|2927.58|2927.58|2927.26|2927.26|2927.58|2927.58|2927.26|2927.26|0
1640180050000|2021-12-22 13:34:10|2927.33|2927.33|2927.33|2927.33|2927.33|2927.33|2927.33|2927.33|0
1640180060000|2021-12-22 13:34:20|2927.27|2927.27|2927.34|2927.34|2927.34|2927.34|2927.27|2927.27|0
1640180100000|2021-12-22 13:35:00|2927.22|2927.22|2927.22|2927.22|2927.22|2927.22|2927.22|2927.22|0
1640180120000|2021-12-22 13:35:20|2927.18|2927.18|2927.12|2927.12|2927.18|2927.18|2927.02|2927.02|0
1640180130000|2021-12-22 13:35:30|2926.99|2926.99|2926.85|2926.85|2926.99|2926.99|2926.85|2926.85|0
1640180160000|2021-12-22 13:36:00|2926.92|2926.92|2926.71|2926.71|2926.92|2926.92|2926.71|2926.71|0
1640180170000|2021-12-22 13:36:10|2926.39|2926.39|2926.39|2926.39|2926.39|2926.39|2926.39|2926.39|0
1640180180000|2021-12-22 13:36:20|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|0
1640180210000|2021-12-22 13:36:50|2926.55|2926.55|2926.03|2926.03|2926.55|2926.55|2926.03|2926.03|0
1640180230000|2021-12-22 13:37:10|2925.72|2925.72|2925.34|2925.34|2925.72|2925.72|2925.34|2925.34|0
1640180240000|2021-12-22 13:37:20|2925.09|2925.09|2925.09|2925.09|2925.09|2925.09|2925.09|2925.09|0
1640180250000|2021-12-22 13:37:30|2925.16|2925.16|2925.16|2925.16|2925.16|2925.16|2925.16|2925.16|0
1640180260000|2021-12-22 13:37:40|2925.04|2925.04|2925.04|2925.04|2925.04|2925.04|2925.04|2925.04|0
1640180270000|2021-12-22 13:37:50|2924.8|2924.8|2924.64|2924.64|2924.8|2924.8|2924.64|2924.64|0
1640180280000|2021-12-22 13:38:00|2924.6|2924.6|2924.29|2924.29|2924.6|2924.6|2924.29|2924.29|0
1640180290000|2021-12-22 13:38:10|2924.16|2924.16|2923.85|2923.85|2924.16|2924.16|2923.85|2923.85|0
1640180300000|2021-12-22 13:38:20|2923.78|2923.78|2923.24|2923.24|2923.78|2923.78|2923.24|2923.24|0
1640180320000|2021-12-22 13:38:40|2923.13|2923.13|2923.13|2923.13|2923.13|2923.13|2923.13|2923.13|0
1640180330000|2021-12-22 13:38:50|2922.87|2922.87|2922.25|2922.25|2922.87|2922.87|2922.25|2922.25|0
1640180340000|2021-12-22 13:39:00|2922.19|2922.19|2921.91|2921.91|2922.22|2922.22|2921.91|2921.91|0
1640180350000|2021-12-22 13:39:10|2921.59|2921.59|2921.59|2921.59|2921.59|2921.59|2921.59|2921.59|0
1640180360000|2021-12-22 13:39:20|2921.54|2921.54|2921.48|2921.48|2921.54|2921.54|2921.48|2921.48|0
1640180370000|2021-12-22 13:39:30|2921.34|2921.34|2921.34|2921.34|2921.34|2921.34|2921.34|2921.34|0
1640180380000|2021-12-22 13:39:40|2921.21|2921.21|2921.09|2921.09|2921.21|2921.21|2921.09|2921.09|0
1640180390000|2021-12-22 13:39:50|2921.2|2921.2|2921.15|2921.15|2921.2|2921.2|2921.09|2921.09|0
1640180450000|2021-12-22 13:40:50|2921.28|2921.28|2921.5|2921.5|2921.5|2921.5|2921.28|2921.28|0
1640180460000|2021-12-22 13:41:00|2921.57|2921.57|2921.71|2921.71|2921.71|2921.71|2921.57|2921.57|0
1640180470000|2021-12-22 13:41:10|2921.63|2921.63|2921.63|2921.63|2921.63|2921.63|2921.63|2921.63|0
1640180490000|2021-12-22 13:41:30|2921.59|2921.59|2921.65|2921.65|2921.65|2921.65|2921.52|2921.52|0
1640180510000|2021-12-22 13:41:50|2921.83|2921.83|2921.97|2921.97|2921.97|2921.97|2921.83|2921.83|0
1640180520000|2021-12-22 13:42:00|2921.86|2921.86|2921.52|2921.52|2921.86|2921.86|2921.52|2921.52|0
1640180530000|2021-12-22 13:42:10|2921.26|2921.26|2921.26|2921.26|2921.26|2921.26|2921.26|2921.26|0
1640180570000|2021-12-22 13:42:50|2921.33|2921.33|2921.33|2921.33|2921.33|2921.33|2921.33|2921.33|0
1640180580000|2021-12-22 13:43:00|2921.64|2921.64|2921.85|2921.85|2921.85|2921.85|2921.64|2921.64|0
1640180590000|2021-12-22 13:43:10|2922.16|2922.16|2922.31|2922.31|2922.31|2922.31|2922.16|2922.16|0
1640180600000|2021-12-22 13:43:20|2922.05|2922.05|2921.93|2921.93|2922.17|2922.17|2921.93|2921.93|0
1640180610000|2021-12-22 13:43:30|2921.85|2921.85|2921.85|2921.85|2921.85|2921.85|2921.85|2921.85|0
1640180630000|2021-12-22 13:43:50|2921.79|2921.79|2922.04|2922.04|2922.04|2922.04|2921.79|2921.79|0
1640180640000|2021-12-22 13:44:00|2921.92|2921.92|2921.86|2921.86|2921.92|2921.92|2921.86|2921.86|0
1640180670000|2021-12-22 13:44:30|2922.08|2922.08|2921.64|2921.64|2922.08|2922.08|2921.59|2921.59|0
1640180710000|2021-12-22 13:45:10|2921.96|2921.96|2921.96|2921.96|2921.96|2921.96|2921.96|2921.96|0
1640180730000|2021-12-22 13:45:30|2922.17|2922.17|2922.29|2922.29|2922.29|2922.29|2922.17|2922.17|0
1640180760000|2021-12-22 13:46:00|2922.36|2922.36|2922.36|2922.36|2922.36|2922.36|2922.36|2922.36|0
1640180780000|2021-12-22 13:46:20|2922.33|2922.33|2922.29|2922.29|2922.33|2922.33|2922.29|2922.29|0
1640180820000|2021-12-22 13:47:00|2922.4|2922.4|2922.4|2922.4|2922.4|2922.4|2922.4|2922.4|0
1640180830000|2021-12-22 13:47:10|2922.72|2922.72|2922.58|2922.58|2922.72|2922.72|2922.58|2922.58|0
1640180910000|2021-12-22 13:48:30|2922.66|2922.66|2922.66|2922.66|2922.66|2922.66|2922.66|2922.66|0
1640180930000|2021-12-22 13:48:50|2922.43|2922.43|2922.43|2922.43|2922.43|2922.43|2922.43|2922.43|0
1640180940000|2021-12-22 13:49:00|2922.28|2922.28|2921.99|2921.99|2922.28|2922.28|2921.99|2921.99|0
1640180970000|2021-12-22 13:49:30|2922.12|2922.12|2922.25|2922.25|2922.25|2922.25|2922.12|2922.12|0
1640180990000|2021-12-22 13:49:50|2922.12|2922.12|2922.12|2922.12|2922.12|2922.12|2922.12|2922.12|0
1640181000000|2021-12-22 13:50:00|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|0
1640181010000|2021-12-22 13:50:10|2922.09|2922.09|2922.21|2922.21|2922.21|2922.21|2922.09|2922.09|0
1640181020000|2021-12-22 13:50:20|2922.28|2922.28|2922.28|2922.28|2922.28|2922.28|2922.28|2922.28|0
1640181040000|2021-12-22 13:50:40|2921.98|2921.98|2921.98|2921.98|2921.98|2921.98|2921.98|2921.98|0
1640181050000|2021-12-22 13:50:50|2922.19|2922.19|2922.27|2922.27|2922.27|2922.27|2922.19|2922.19|0
1640181070000|2021-12-22 13:51:10|2922.34|2922.34|2922.34|2922.34|2922.34|2922.34|2922.34|2922.34|0
1640181090000|2021-12-22 13:51:30|2922.28|2922.28|2922.16|2922.16|2922.28|2922.28|2922.16|2922.16|0
1640181130000|2021-12-22 13:52:10|2922.4|2922.4|2922.78|2922.78|2922.96|2922.96|2922.4|2922.4|0
1640181140000|2021-12-22 13:52:20|2922.66|2922.66|2922.66|2922.66|2922.66|2922.66|2922.66|2922.66|0
1640181150000|2021-12-22 13:52:30|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|0
1640181160000|2021-12-22 13:52:40|2922.73|2922.73|2922.8|2922.8|2922.8|2922.8|2922.73|2922.73|0
1640181180000|2021-12-22 13:53:00|2922.69|2922.69|2922.69|2922.69|2922.69|2922.69|2922.69|2922.69|0
1640181190000|2021-12-22 13:53:10|2922.76|2922.76|2922.76|2922.76|2922.76|2922.76|2922.76|2922.76|0
1640181210000|2021-12-22 13:53:30|2922.69|2922.69|2922.69|2922.69|2922.69|2922.69|2922.69|2922.69|0
1640181220000|2021-12-22 13:53:40|2922.81|2922.81|2922.81|2922.81|2922.81|2922.81|2922.81|2922.81|0
1640181230000|2021-12-22 13:53:50|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|0
1640181250000|2021-12-22 13:54:10|2922.38|2922.38|2922.05|2922.05|2922.38|2922.38|2922.05|2922.05|0
1640181260000|2021-12-22 13:54:20|2921.93|2921.93|2921.93|2921.93|2921.93|2921.93|2921.93|2921.93|0
1640181270000|2021-12-22 13:54:30|2921.82|2921.82|2921.71|2921.71|2921.93|2921.93|2921.71|2921.71|0
1640181280000|2021-12-22 13:54:40|2921.58|2921.58|2921.58|2921.58|2921.58|2921.58|2921.58|2921.58|0
1640181290000|2021-12-22 13:54:50|2921.38|2921.38|2921.32|2921.32|2921.38|2921.38|2921.32|2921.32|0
1640181320000|2021-12-22 13:55:20|2921.39|2921.39|2921.39|2921.39|2921.39|2921.39|2921.39|2921.39|0
1640181340000|2021-12-22 13:55:40|2921.73|2921.73|2921.5|2921.5|2921.73|2921.73|2921.5|2921.5|0
1640181350000|2021-12-22 13:55:50|2921.57|2921.57|2921.57|2921.57|2921.57|2921.57|2921.57|2921.57|0
1640181360000|2021-12-22 13:56:00|2921.64|2921.64|2921.64|2921.64|2921.64|2921.64|2921.64|2921.64|0
1640181400000|2021-12-22 13:56:40|2921.8|2921.8|2921.64|2921.64|2921.8|2921.8|2921.64|2921.64|0
1640181410000|2021-12-22 13:56:50|2921.72|2921.72|2921.64|2921.64|2921.72|2921.72|2921.64|2921.64|0
1640181420000|2021-12-22 13:57:00|2921.71|2921.71|2921.71|2921.71|2921.71|2921.71|2921.71|2921.71|0
1640181430000|2021-12-22 13:57:10|2921.62|2921.62|2921.73|2921.73|2921.73|2921.73|2921.58|2921.58|0
1640181440000|2021-12-22 13:57:20|2921.62|2921.62|2921.58|2921.58|2921.73|2921.73|2921.58|2921.58|0
1640181450000|2021-12-22 13:57:30|2921.61|2921.61|2921.61|2921.61|2921.61|2921.61|2921.61|2921.61|0
1640181470000|2021-12-22 13:57:50|2921.65|2921.65|2921.65|2921.65|2921.65|2921.65|2921.65|2921.65|0
1640181480000|2021-12-22 13:58:00|2921.83|2921.83|2921.85|2921.85|2921.89|2921.89|2921.83|2921.83|0
1640181490000|2021-12-22 13:58:10|2921.79|2921.79|2922.12|2922.12|2922.12|2922.12|2921.79|2921.79|0
1640181510000|2021-12-22 13:58:30|2922.2|2922.2|2921.97|2921.97|2922.2|2922.2|2921.97|2921.97|0
1640181530000|2021-12-22 13:58:50|2921.9|2921.9|2922.02|2922.02|2922.02|2922.02|2921.9|2921.9|0
1640181550000|2021-12-22 13:59:10|2921.88|2921.88|2922.5|2922.5|2922.5|2922.5|2921.88|2921.88|0
1640181560000|2021-12-22 13:59:20|2922.58|2922.58|2922.58|2922.58|2922.58|2922.58|2922.58|2922.58|0
1640181570000|2021-12-22 13:59:30|2922.7|2922.7|2922.7|2922.7|2922.7|2922.7|2922.7|2922.7|0
1640181590000|2021-12-22 13:59:50|2922.62|2922.62|2922.62|2922.62|2922.62|2922.62|2922.62|2922.62|0
1640181600000|2021-12-22 14:00:00|2922.56|2922.56|2922.56|2922.56|2922.56|2922.56|2922.56|2922.56|0
1640181610000|2021-12-22 14:00:10|2922.45|2922.45|2922.45|2922.45|2922.45|2922.45|2922.45|2922.45|0
1640181650000|2021-12-22 14:00:50|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|0
1640181690000|2021-12-22 14:01:30|2922.56|2922.56|2922.56|2922.56|2922.56|2922.56|2922.56|2922.56|0
1640181700000|2021-12-22 14:01:40|2922.69|2922.69|2923.12|2923.12|2923.12|2923.12|2922.69|2922.69|0
1640181710000|2021-12-22 14:01:50|2923.19|2923.19|2923.19|2923.19|2923.19|2923.19|2923.19|2923.19|0
1640181730000|2021-12-22 14:02:10|2923.06|2923.06|2922.89|2922.89|2923.06|2923.06|2922.89|2922.89|0
1640181740000|2021-12-22 14:02:20|2922.83|2922.83|2922.83|2922.83|2922.83|2922.83|2922.83|2922.83|0
1640181760000|2021-12-22 14:02:40|2922.79|2922.79|2922.75|2922.75|2922.79|2922.79|2922.75|2922.75|0
1640181800000|2021-12-22 14:03:20|2923.06|2923.06|2923.06|2923.06|2923.06|2923.06|2923.06|2923.06|0
1640181810000|2021-12-22 14:03:30|2923.17|2923.17|2923.28|2923.28|2923.28|2923.28|2923.17|2923.17|0
1640181820000|2021-12-22 14:03:40|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|0
1640181830000|2021-12-22 14:03:50|2923.49|2923.49|2923.81|2923.81|2923.81|2923.81|2923.49|2923.49|0
1640181870000|2021-12-22 14:04:30|2923.88|2923.88|2923.88|2923.88|2923.88|2923.88|2923.88|2923.88|0
1640181910000|2021-12-22 14:05:10|2923.77|2923.77|2923.77|2923.77|2923.77|2923.77|2923.77|2923.77|0
1640181920000|2021-12-22 14:05:20|2923.55|2923.55|2923.32|2923.32|2923.55|2923.55|2923.32|2923.32|0
1640181930000|2021-12-22 14:05:30|2923.45|2923.45|2923.45|2923.45|2923.45|2923.45|2923.45|2923.45|0
1640181950000|2021-12-22 14:05:50|2923.61|2923.61|2923.68|2923.68|2923.68|2923.68|2923.61|2923.61|0
1640181960000|2021-12-22 14:06:00|2923.55|2923.55|2923.55|2923.55|2923.55|2923.55|2923.55|2923.55|0
1640181970000|2021-12-22 14:06:10|2923.68|2923.68|2923.68|2923.68|2923.68|2923.68|2923.68|2923.68|0
1640182000000|2021-12-22 14:06:40|2923.83|2923.83|2923.83|2923.83|2923.83|2923.83|2923.83|2923.83|0
1640182010000|2021-12-22 14:06:50|2923.96|2923.96|2923.96|2923.96|2923.96|2923.96|2923.96|2923.96|0
1640182020000|2021-12-22 14:07:00|2923.85|2923.85|2923.85|2923.85|2923.85|2923.85|2923.85|2923.85|0
1640182050000|2021-12-22 14:07:30|2923.97|2923.97|2923.72|2923.72|2923.97|2923.97|2923.72|2923.72|0
1640182080000|2021-12-22 14:08:00|2923.8|2923.8|2923.85|2923.85|2923.85|2923.85|2923.8|2923.8|0
1640182100000|2021-12-22 14:08:20|2923.79|2923.79|2923.79|2923.79|2923.79|2923.79|2923.79|2923.79|0
1640182110000|2021-12-22 14:08:30|2923.72|2923.72|2923.72|2923.72|2923.72|2923.72|2923.72|2923.72|0
1640182140000|2021-12-22 14:09:00|2923.66|2923.66|2923.66|2923.66|2923.66|2923.66|2923.66|2923.66|0
1640182150000|2021-12-22 14:09:10|2923.73|2923.73|2923.69|2923.69|2923.73|2923.73|2923.69|2923.69|0
1640182170000|2021-12-22 14:09:30|2923.93|2923.93|2923.93|2923.93|2923.93|2923.93|2923.93|2923.93|0
1640182180000|2021-12-22 14:09:40|2923.99|2923.99|2924.63|2924.63|2924.63|2924.63|2923.99|2923.99|0
1640182200000|2021-12-22 14:10:00|2924.56|2924.56|2924.56|2924.56|2924.56|2924.56|2924.56|2924.56|0
1640182210000|2021-12-22 14:10:10|2924.44|2924.44|2924.5|2924.5|2924.5|2924.5|2924.44|2924.44|0
1640182250000|2021-12-22 14:10:50|2924.66|2924.66|2924.66|2924.66|2924.66|2924.66|2924.66|2924.66|0
1640182260000|2021-12-22 14:11:00|2924.79|2924.79|2924.79|2924.79|2924.79|2924.79|2924.79|2924.79|0
1640182290000|2021-12-22 14:11:30|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|0
1640182310000|2021-12-22 14:11:50|2924.82|2924.82|2924.79|2924.79|2924.82|2924.82|2924.68|2924.68|0
1640182340000|2021-12-22 14:12:20|2924.83|2924.83|2925.46|2925.46|2925.46|2925.46|2924.83|2924.83|0
1640182350000|2021-12-22 14:12:30|2925.52|2925.52|2925.88|2925.88|2925.88|2925.88|2925.52|2925.52|0
1640182360000|2021-12-22 14:12:40|2926.01|2926.01|2926.45|2926.45|2926.45|2926.45|2926.01|2926.01|0
1640182370000|2021-12-22 14:12:50|2926.58|2926.58|2926.58|2926.58|2926.58|2926.58|2926.58|2926.58|0
1640182380000|2021-12-22 14:13:00|2926.68|2926.68|2926.81|2926.81|2926.81|2926.81|2926.68|2926.68|0
1640182390000|2021-12-22 14:13:10|2926.68|2926.68|2926.68|2926.68|2926.68|2926.68|2926.68|2926.68|0
1640182420000|2021-12-22 14:13:40|2926.54|2926.54|2926.61|2926.61|2926.61|2926.61|2926.54|2926.54|0
1640182430000|2021-12-22 14:13:50|2926.37|2926.37|2926.33|2926.33|2926.37|2926.37|2926.21|2926.21|0
1640182450000|2021-12-22 14:14:10|2926.26|2926.26|2926.26|2926.26|2926.26|2926.26|2926.26|2926.26|0
1640182460000|2021-12-22 14:14:20|2926.18|2926.18|2926.22|2926.22|2926.22|2926.22|2926.11|2926.11|0
1640182470000|2021-12-22 14:14:30|2926.4|2926.4|2926.34|2926.34|2926.4|2926.4|2926.34|2926.34|0
1640182490000|2021-12-22 14:14:50|2926.55|2926.55|2926.8|2926.8|2926.8|2926.8|2926.55|2926.55|0
1640182500000|2021-12-22 14:15:00|2926.92|2926.92|2926.76|2926.76|2926.92|2926.92|2926.76|2926.76|0
1640182520000|2021-12-22 14:15:20|2926.63|2926.63|2926.63|2926.63|2926.63|2926.63|2926.63|2926.63|0
1640182550000|2021-12-22 14:15:50|2926.76|2926.76|2926.76|2926.76|2926.76|2926.76|2926.76|2926.76|0
1640182560000|2021-12-22 14:16:00|2926.89|2926.89|2926.6|2926.6|2926.89|2926.89|2926.6|2926.6|0
1640182580000|2021-12-22 14:16:20|2926.45|2926.45|2926.57|2926.57|2926.57|2926.57|2926.45|2926.45|0
1640182610000|2021-12-22 14:16:50|2926.45|2926.45|2926.14|2926.14|2926.45|2926.45|2926.14|2926.14|0
1640182640000|2021-12-22 14:17:20|2926.1|2926.1|2926.1|2926.1|2926.1|2926.1|2926.1|2926.1|0
1640182650000|2021-12-22 14:17:30|2925.94|2925.94|2925.94|2925.94|2925.94|2925.94|2925.94|2925.94|0
1640182670000|2021-12-22 14:17:50|2925.81|2925.81|2925.81|2925.81|2925.81|2925.81|2925.81|2925.81|0
1640182700000|2021-12-22 14:18:20|2925.97|2925.97|2925.97|2925.97|2925.97|2925.97|2925.97|2925.97|0
1640182720000|2021-12-22 14:18:40|2925.66|2925.66|2925.66|2925.66|2925.66|2925.66|2925.66|2925.66|0
1640182740000|2021-12-22 14:19:00|2925.52|2925.52|2925.52|2925.52|2925.52|2925.52|2925.52|2925.52|0
1640182750000|2021-12-22 14:19:10|2925.45|2925.45|2925.45|2925.45|2925.45|2925.45|2925.45|2925.45|0
1640182780000|2021-12-22 14:19:40|2925.49|2925.49|2925.49|2925.49|2925.49|2925.49|2925.49|2925.49|0
1640182800000|2021-12-22 14:20:00|2925.63|2925.63|2925.65|2925.65|2925.77|2925.77|2925.63|2925.63|0
1640182810000|2021-12-22 14:20:10|2925.76|2925.76|2925.54|2925.54|2925.76|2925.76|2925.54|2925.54|0
1640182820000|2021-12-22 14:20:20|2925.48|2925.48|2925.36|2925.36|2925.48|2925.48|2925.36|2925.36|0
1640182830000|2021-12-22 14:20:30|2925.4|2925.4|2925.4|2925.4|2925.4|2925.4|2925.4|2925.4|0
1640182880000|2021-12-22 14:21:20|2925.48|2925.48|2925.48|2925.48|2925.48|2925.48|2925.48|2925.48|0
1640182930000|2021-12-22 14:22:10|2925.56|2925.56|2925.48|2925.48|2925.56|2925.56|2925.48|2925.48|0
1640182950000|2021-12-22 14:22:30|2925.79|2925.79|2925.79|2925.79|2925.79|2925.79|2925.79|2925.79|0
1640182960000|2021-12-22 14:22:40|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|0
1640182970000|2021-12-22 14:22:50|2925.51|2925.51|2925.51|2925.51|2925.51|2925.51|2925.51|2925.51|0
1640182990000|2021-12-22 14:23:10|2925.35|2925.35|2925.36|2925.36|2925.36|2925.36|2925.23|2925.23|0
1640183000000|2021-12-22 14:23:20|2925.29|2925.29|2925.53|2925.53|2925.53|2925.53|2925.29|2925.29|0
1640183010000|2021-12-22 14:23:30|2925.59|2925.59|2925.53|2925.53|2925.59|2925.59|2925.46|2925.46|0
1640183040000|2021-12-22 14:24:00|2925.76|2925.76|2926.84|2926.84|2926.96|2926.96|2925.76|2925.76|0
1640183050000|2021-12-22 14:24:10|2926.95|2926.95|2927.21|2927.21|2927.21|2927.21|2926.95|2926.95|0
1640183070000|2021-12-22 14:24:30|2927.35|2927.35|2927.35|2927.35|2927.35|2927.35|2927.35|2927.35|0
1640183080000|2021-12-22 14:24:40|2927.29|2927.29|2927.23|2927.23|2927.29|2927.29|2927.23|2927.23|0
1640183090000|2021-12-22 14:24:50|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|0
1640183100000|2021-12-22 14:25:00|2927.29|2927.29|2927.29|2927.29|2927.29|2927.29|2927.29|2927.29|0
1640183110000|2021-12-22 14:25:10|2927.45|2927.45|2927.7|2927.7|2927.7|2927.7|2927.45|2927.45|0
1640183120000|2021-12-22 14:25:20|2927.83|2927.83|2927.93|2927.93|2927.93|2927.93|2927.83|2927.83|0
1640183140000|2021-12-22 14:25:40|2928.1|2928.1|2928.1|2928.1|2928.1|2928.1|2928.1|2928.1|0
1640183170000|2021-12-22 14:26:10|2928.23|2928.23|2928.23|2928.23|2928.23|2928.23|2928.23|2928.23|0
1640183180000|2021-12-22 14:26:20|2928.15|2928.15|2928.08|2928.08|2928.15|2928.15|2928.08|2928.08|0
1640183190000|2021-12-22 14:26:30|2928.01|2928.01|2928.01|2928.01|2928.01|2928.01|2928.01|2928.01|0
1640183200000|2021-12-22 14:26:40|2928.21|2928.21|2928.21|2928.21|2928.21|2928.21|2928.21|2928.21|0
1640183220000|2021-12-22 14:27:00|2928.27|2928.27|2928.27|2928.27|2928.27|2928.27|2928.27|2928.27|0
1640183230000|2021-12-22 14:27:10|2928.34|2928.34|2928.34|2928.34|2928.34|2928.34|2928.34|2928.34|0
1640183260000|2021-12-22 14:27:40|2928.47|2928.47|2928.73|2928.73|2928.73|2928.73|2928.47|2928.47|0
1640183270000|2021-12-22 14:27:50|2928.8|2928.8|2928.72|2928.72|2928.8|2928.8|2928.72|2928.72|0
1640183280000|2021-12-22 14:28:00|2929.03|2929.03|2929.03|2929.03|2929.03|2929.03|2929.03|2929.03|0
1640183320000|2021-12-22 14:28:40|2928.99|2928.99|2928.87|2928.87|2928.99|2928.99|2928.87|2928.87|0
1640183330000|2021-12-22 14:28:50|2928.73|2928.73|2928.69|2928.69|2928.73|2928.73|2928.69|2928.69|0
1640183340000|2021-12-22 14:29:00|2928.63|2928.63|2928.06|2928.06|2928.63|2928.63|2928.02|2928.02|0
1640183350000|2021-12-22 14:29:10|2927.59|2927.59|2927.59|2927.59|2927.59|2927.59|2927.59|2927.59|0
1640183360000|2021-12-22 14:29:20|2927.45|2927.45|2927.45|2927.45|2927.45|2927.45|2927.45|2927.45|0
1640183370000|2021-12-22 14:29:30|2927.38|2927.38|2927.32|2927.32|2927.38|2927.38|2927.32|2927.32|0
1640183380000|2021-12-22 14:29:40|2927.68|2927.68|2927.75|2927.75|2927.82|2927.82|2927.68|2927.68|0
1640183390000|2021-12-22 14:29:50|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|0
1640183400000|2021-12-22 14:30:00|2927.68|2927.68|2927.98|2927.98|2927.98|2927.98|2927.68|2927.68|0
1640183410000|2021-12-22 14:30:10|2927.86|2927.86|2927.48|2927.48|2927.86|2927.86|2927.48|2927.48|0
1640183420000|2021-12-22 14:30:20|2927.41|2927.41|2927.41|2927.41|2927.41|2927.41|2927.41|2927.41|0
1640183440000|2021-12-22 14:30:40|2927.35|2927.35|2927.4|2927.4|2927.4|2927.4|2927.24|2927.24|0
1640183460000|2021-12-22 14:31:00|2927.36|2927.36|2927.36|2927.36|2927.36|2927.36|2927.36|2927.36|0
1640183470000|2021-12-22 14:31:10|2927.62|2927.62|2927.62|2927.62|2927.62|2927.62|2927.62|2927.62|0
1640183480000|2021-12-22 14:31:20|2927.75|2927.75|2927.75|2927.75|2927.75|2927.75|2927.75|2927.75|0
1640183490000|2021-12-22 14:31:30|2927.97|2927.97|2927.4|2927.4|2927.97|2927.97|2927.4|2927.4|0
1640183500000|2021-12-22 14:31:40|2927.24|2927.24|2926.62|2926.62|2927.24|2927.24|2926.62|2926.62|0
1640183510000|2021-12-22 14:31:50|2926.48|2926.48|2926.48|2926.48|2926.48|2926.48|2926.48|2926.48|0
1640183520000|2021-12-22 14:32:00|2926.42|2926.42|2926.42|2926.42|2926.42|2926.42|2926.42|2926.42|0
1640183530000|2021-12-22 14:32:10|2926.23|2926.23|2926.31|2926.31|2926.67|2926.67|2926.23|2926.23|0
1640183540000|2021-12-22 14:32:20|2926.15|2926.15|2925.54|2925.54|2926.15|2926.15|2925.54|2925.54|0
1640183550000|2021-12-22 14:32:30|2924.93|2924.93|2925|2925|2925|2925|2924.93|2924.93|0
1640183560000|2021-12-22 14:32:40|2924.84|2924.84|2924.71|2924.71|2924.84|2924.84|2924.56|2924.56|0
1640183570000|2021-12-22 14:32:50|2924.6|2924.6|2924.66|2924.66|2924.66|2924.66|2924.6|2924.6|0
1640183580000|2021-12-22 14:33:00|2924.43|2924.43|2925.38|2925.38|2925.38|2925.38|2924.43|2924.43|0
1640183590000|2021-12-22 14:33:10|2925.54|2925.54|2925.54|2925.54|2925.54|2925.54|2925.54|2925.54|0
1640183610000|2021-12-22 14:33:30|2925.5|2925.5|2925.77|2925.77|2925.77|2925.77|2925.5|2925.5|0
1640183620000|2021-12-22 14:33:40|2925.93|2925.93|2925.93|2925.93|2925.93|2925.93|2925.93|2925.93|0
1640183630000|2021-12-22 14:33:50|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|0
1640183640000|2021-12-22 14:34:00|2925.82|2925.82|2925.78|2925.78|2925.82|2925.82|2925.78|2925.78|0
1640183650000|2021-12-22 14:34:10|2925.82|2925.82|2925.9|2925.9|2925.93|2925.93|2925.82|2925.82|0
1640183660000|2021-12-22 14:34:20|2925.74|2925.74|2925.74|2925.74|2925.74|2925.74|2925.74|2925.74|0
1640183670000|2021-12-22 14:34:30|2925.85|2925.85|2925.85|2925.85|2925.85|2925.85|2925.85|2925.85|0
1640183680000|2021-12-22 14:34:40|2925.91|2925.91|2925.97|2925.97|2925.97|2925.97|2925.91|2925.91|0
1640183690000|2021-12-22 14:34:50|2926.04|2926.04|2926.04|2926.04|2926.04|2926.04|2926.04|2926.04|0
1640183700000|2021-12-22 14:35:00|2926.18|2926.18|2926.69|2926.69|2926.69|2926.69|2926.18|2926.18|0
1640183710000|2021-12-22 14:35:10|2926.73|2926.73|2926.99|2926.99|2926.99|2926.99|2926.73|2926.73|0
1640183720000|2021-12-22 14:35:20|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|0
1640183730000|2021-12-22 14:35:30|2926.99|2926.99|2927.15|2927.15|2927.31|2927.31|2926.99|2926.99|0
1640183740000|2021-12-22 14:35:40|2926.99|2926.99|2926.8|2926.8|2926.99|2926.99|2926.66|2926.66|0
1640183750000|2021-12-22 14:35:50|2926.96|2926.96|2926.85|2926.85|2926.96|2926.96|2926.85|2926.85|0
1640183760000|2021-12-22 14:36:00|2926.77|2926.77|2926.77|2926.77|2926.77|2926.77|2926.66|2926.66|0
1640183770000|2021-12-22 14:36:10|2926.45|2926.45|2926.57|2926.57|2926.61|2926.61|2926.45|2926.45|0
1640183800000|2021-12-22 14:36:40|2926.35|2926.35|2926.07|2926.07|2926.35|2926.35|2926.07|2926.07|0
1640183810000|2021-12-22 14:36:50|2925.99|2925.99|2925.92|2925.92|2925.99|2925.99|2925.92|2925.92|0
1640183850000|2021-12-22 14:37:30|2925.79|2925.79|2926.04|2926.04|2926.04|2926.04|2925.74|2925.74|0
1640183860000|2021-12-22 14:37:40|2925.98|2925.98|2925.94|2925.94|2925.98|2925.98|2925.94|2925.94|0
1640183880000|2021-12-22 14:38:00|2926.01|2926.01|2925.95|2925.95|2926.01|2926.01|2925.95|2925.95|0
1640183890000|2021-12-22 14:38:10|2925.87|2925.87|2926.11|2926.11|2926.11|2926.11|2925.84|2925.84|0
1640183900000|2021-12-22 14:38:20|2926.25|2926.25|2926.25|2926.25|2926.25|2926.25|2926.25|2926.25|0
1640183910000|2021-12-22 14:38:30|2926.31|2926.31|2926.31|2926.31|2926.31|2926.31|2926.31|2926.31|0
1640183920000|2021-12-22 14:38:40|2926.18|2926.18|2926.31|2926.31|2926.34|2926.34|2926.18|2926.18|0
1640183930000|2021-12-22 14:38:50|2926.44|2926.44|2926.53|2926.53|2926.97|2926.97|2926.44|2926.44|0
1640183940000|2021-12-22 14:39:00|2926.32|2926.32|2926.9|2926.9|2926.9|2926.9|2926.32|2926.32|0
1640183950000|2021-12-22 14:39:10|2926.97|2926.97|2927.03|2927.03|2927.03|2927.03|2926.97|2926.97|0
1640183960000|2021-12-22 14:39:20|2927.3|2927.3|2927.28|2927.28|2927.34|2927.34|2927.16|2927.16|0
1640183970000|2021-12-22 14:39:30|2927.15|2927.15|2927.15|2927.15|2927.15|2927.15|2927.15|2927.15|0
1640183990000|2021-12-22 14:39:50|2927.01|2927.01|2927.01|2927.01|2927.01|2927.01|2927.01|2927.01|0
1640184000000|2021-12-22 14:40:00|2926.94|2926.94|2926.9|2926.9|2926.94|2926.94|2926.9|2926.9|0
1640184010000|2021-12-22 14:40:10|2927.12|2927.12|2927.08|2927.08|2927.12|2927.12|2927.08|2927.08|0
1640184020000|2021-12-22 14:40:20|2927.21|2927.21|2927.21|2927.21|2927.21|2927.21|2927.21|2927.21|0
1640184030000|2021-12-22 14:40:30|2927.34|2927.34|2927.33|2927.33|2927.44|2927.44|2927.33|2927.33|0
1640184060000|2021-12-22 14:41:00|2927.4|2927.4|2926.62|2926.62|2927.4|2927.4|2926.62|2926.62|0
1640184080000|2021-12-22 14:41:20|2926.49|2926.49|2926.65|2926.65|2926.65|2926.65|2926.49|2926.49|0
1640184090000|2021-12-22 14:41:30|2926.58|2926.58|2926.58|2926.58|2926.58|2926.58|2926.58|2926.58|0
1640184100000|2021-12-22 14:41:40|2926.79|2926.79|2926.72|2926.72|2926.79|2926.79|2926.72|2926.72|0
1640184110000|2021-12-22 14:41:50|2926.94|2926.94|2926.48|2926.48|2926.94|2926.94|2926.48|2926.48|0
1640184120000|2021-12-22 14:42:00|2926.61|2926.61|2926.85|2926.85|2926.85|2926.85|2926.61|2926.61|0
1640184130000|2021-12-22 14:42:10|2927.16|2927.16|2927.16|2927.16|2927.16|2927.16|2927.16|2927.16|0
1640184140000|2021-12-22 14:42:20|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|0
1640184150000|2021-12-22 14:42:30|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|0
1640184160000|2021-12-22 14:42:40|2927.38|2927.38|2928.36|2928.36|2928.36|2928.36|2927.38|2927.38|0
1640184170000|2021-12-22 14:42:50|2928.29|2928.29|2928.41|2928.41|2928.41|2928.41|2928.29|2928.29|0
1640184180000|2021-12-22 14:43:00|2928.53|2928.53|2928.89|2928.89|2928.89|2928.89|2928.53|2928.53|0
1640184190000|2021-12-22 14:43:10|2929.11|2929.11|2929.59|2929.59|2929.59|2929.59|2929.11|2929.11|0
1640184200000|2021-12-22 14:43:20|2929.64|2929.64|2929.64|2929.64|2929.75|2929.75|2929.64|2929.64|0
1640184210000|2021-12-22 14:43:30|2929.53|2929.53|2930.26|2930.26|2930.26|2930.26|2929.53|2929.53|0
1640184220000|2021-12-22 14:43:40|2931.17|2931.17|2931.33|2931.33|2931.33|2931.33|2931.17|2931.17|0
1640184230000|2021-12-22 14:43:50|2931.45|2931.45|2931.63|2931.63|2931.75|2931.75|2931.45|2931.45|0
1640184240000|2021-12-22 14:44:00|2931.56|2931.56|2931.44|2931.44|2931.56|2931.56|2931.44|2931.44|0
1640184250000|2021-12-22 14:44:10|2931.75|2931.75|2931.55|2931.55|2931.75|2931.75|2931.55|2931.55|0
1640184280000|2021-12-22 14:44:40|2931.44|2931.44|2931.44|2931.44|2931.44|2931.44|2931.44|2931.44|0
1640184290000|2021-12-22 14:44:50|2931.12|2931.12|2931.12|2931.12|2931.12|2931.12|2931.12|2931.12|0
1640184300000|2021-12-22 14:45:00|2931.26|2931.26|2931.17|2931.17|2931.47|2931.47|2931.17|2931.17|0
1640184310000|2021-12-22 14:45:10|2931.48|2931.48|2930.54|2930.54|2931.48|2931.48|2930.54|2930.54|0
1640184320000|2021-12-22 14:45:20|2930.27|2930.27|2930.34|2930.34|2930.34|2930.34|2930.27|2930.27|0
1640184330000|2021-12-22 14:45:30|2930.68|2930.68|2930.61|2930.61|2930.68|2930.68|2930.61|2930.61|0
1640184340000|2021-12-22 14:45:40|2930.29|2930.29|2930.29|2930.29|2930.29|2930.29|2930.29|2930.29|0
1640184350000|2021-12-22 14:45:50|2930.35|2930.35|2930.4|2930.4|2930.4|2930.4|2930.35|2930.35|0
1640184360000|2021-12-22 14:46:00|2930.47|2930.47|2930.47|2930.47|2930.47|2930.47|2930.47|2930.47|0
1640184380000|2021-12-22 14:46:20|2930.35|2930.35|2930.02|2930.02|2930.35|2930.35|2930.02|2930.02|0
1640184400000|2021-12-22 14:46:40|2930.06|2930.06|2930.06|2930.06|2930.06|2930.06|2930.06|2930.06|0
1640184410000|2021-12-22 14:46:50|2930.21|2930.21|2930.65|2930.65|2930.65|2930.65|2930.21|2930.21|0
1640184420000|2021-12-22 14:47:00|2930.87|2930.87|2930.65|2930.65|2930.87|2930.87|2930.65|2930.65|0
1640184430000|2021-12-22 14:47:10|2930.54|2930.54|2930.21|2930.21|2930.54|2930.54|2930.1|2930.1|0
1640184470000|2021-12-22 14:47:50|2930.47|2930.47|2930.4|2930.4|2930.47|2930.47|2930.4|2930.4|0
1640184480000|2021-12-22 14:48:00|2930.28|2930.28|2930.7|2930.7|2930.7|2930.7|2930.28|2930.28|0
1640184500000|2021-12-22 14:48:20|2930.63|2930.63|2930.22|2930.22|2930.63|2930.63|2930.22|2930.22|0
1640184510000|2021-12-22 14:48:30|2930.1|2930.1|2929.72|2929.72|2930.1|2930.1|2929.72|2929.72|0
1640184520000|2021-12-22 14:48:40|2929.6|2929.6|2929.18|2929.18|2929.6|2929.6|2928.99|2928.99|0
1640184530000|2021-12-22 14:48:50|2928.94|2928.94|2928.38|2928.38|2928.94|2928.94|2928.38|2928.38|0
1640184540000|2021-12-22 14:49:00|2928.52|2928.52|2928.33|2928.33|2928.52|2928.52|2928.33|2928.33|0
1640184570000|2021-12-22 14:49:30|2928.56|2928.56|2928.37|2928.37|2928.56|2928.56|2928.37|2928.37|0
1640184600000|2021-12-22 14:50:00|2928.26|2928.26|2928.26|2928.26|2928.26|2928.26|2928.26|2928.26|0
1640184610000|2021-12-22 14:50:10|2927.65|2927.65|2927.49|2927.49|2927.65|2927.65|2927.49|2927.49|0
1640184630000|2021-12-22 14:50:30|2927.23|2927.23|2927.12|2927.12|2927.23|2927.23|2927.12|2927.12|0
1640184660000|2021-12-22 14:51:00|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|0
1640184670000|2021-12-22 14:51:10|2927.36|2927.36|2927.24|2927.24|2927.36|2927.36|2927.2|2927.2|0
1640184680000|2021-12-22 14:51:20|2927.31|2927.31|2927.31|2927.31|2927.31|2927.31|2927.31|2927.31|0
1640184690000|2021-12-22 14:51:30|2927.17|2927.17|2927.04|2927.04|2927.17|2927.17|2927.04|2927.04|0
1640184700000|2021-12-22 14:51:40|2926.97|2926.97|2926.69|2926.69|2926.97|2926.97|2926.69|2926.69|0
1640184710000|2021-12-22 14:51:50|2926.41|2926.41|2926.21|2926.21|2926.41|2926.41|2926.21|2926.21|0
1640184720000|2021-12-22 14:52:00|2926.07|2926.07|2925.94|2925.94|2926.18|2926.18|2925.94|2925.94|0
1640184730000|2021-12-22 14:52:10|2925.78|2925.78|2926.13|2926.13|2926.13|2926.13|2925.78|2925.78|0
1640184760000|2021-12-22 14:52:40|2926.26|2926.26|2926.42|2926.42|2926.42|2926.42|2926.26|2926.26|0
1640184800000|2021-12-22 14:53:20|2926.26|2926.26|2926.15|2926.15|2926.26|2926.26|2926.15|2926.15|0
1640184820000|2021-12-22 14:53:40|2925.85|2925.85|2925.85|2925.85|2925.85|2925.85|2925.85|2925.85|0
1640184840000|2021-12-22 14:54:00|2926.27|2926.27|2926.06|2926.06|2926.27|2926.27|2926.06|2926.06|0
1640184880000|2021-12-22 14:54:40|2925.98|2925.98|2925.73|2925.73|2925.98|2925.98|2925.73|2925.73|0
1640184920000|2021-12-22 14:55:20|2926.05|2926.05|2926.2|2926.2|2926.2|2926.2|2926.05|2926.05|0
1640184930000|2021-12-22 14:55:30|2926.26|2926.26|2926.32|2926.32|2926.32|2926.32|2926.26|2926.26|0
1640184940000|2021-12-22 14:55:40|2926.37|2926.37|2926.37|2926.37|2926.37|2926.37|2926.37|2926.37|0
1640184950000|2021-12-22 14:55:50|2926.26|2926.26|2926.33|2926.33|2926.33|2926.33|2926.26|2926.26|0
1640184960000|2021-12-22 14:56:00|2926.4|2926.4|2926.4|2926.4|2926.4|2926.4|2926.4|2926.4|0
1640184970000|2021-12-22 14:56:10|2926.54|2926.54|2926.65|2926.65|2926.65|2926.65|2926.54|2926.54|0
1640185010000|2021-12-22 14:56:50|2927.26|2927.26|2927.33|2927.33|2927.33|2927.33|2927.26|2927.26|0
1640185030000|2021-12-22 14:57:10|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|0
1640185040000|2021-12-22 14:57:20|2927.86|2927.86|2927.98|2927.98|2927.98|2927.98|2927.86|2927.86|0
1640185050000|2021-12-22 14:57:30|2927.87|2927.87|2927.73|2927.73|2927.87|2927.87|2927.73|2927.73|0
1640185060000|2021-12-22 14:57:40|2927.79|2927.79|2927.6|2927.6|2927.79|2927.79|2927.6|2927.6|0
1640185080000|2021-12-22 14:58:00|2927.82|2927.82|2927.89|2927.89|2927.96|2927.96|2927.82|2927.82|0
1640185090000|2021-12-22 14:58:10|2927.95|2927.95|2927.95|2927.95|2927.95|2927.95|2927.95|2927.95|0
1640185110000|2021-12-22 14:58:30|2927.74|2927.74|2927.92|2927.92|2927.92|2927.92|2927.74|2927.74|0
1640185120000|2021-12-22 14:58:40|2928.04|2928.04|2928.2|2928.2|2928.2|2928.2|2928.04|2928.04|0
1640185140000|2021-12-22 14:59:00|2928.09|2928.09|2928.09|2928.09|2928.09|2928.09|2928.09|2928.09|0
1640185150000|2021-12-22 14:59:10|2928.22|2928.22|2929.37|2929.37|2929.37|2929.37|2928.22|2928.22|0
1640185170000|2021-12-22 14:59:30|2929.51|2929.51|2929.51|2929.51|2929.51|2929.51|2929.51|2929.51|0
1640185180000|2021-12-22 14:59:40|2929.66|2929.66|2929.66|2929.66|2929.66|2929.66|2929.66|2929.66|0
1640185190000|2021-12-22 14:59:50|2929.55|2929.55|2929.55|2929.55|2929.55|2929.55|2929.55|2929.55|0
1640185200000|2021-12-22 15:00:00|2929.48|2929.48|2929.34|2929.34|2929.54|2929.54|2929.34|2929.34|0
1640185210000|2021-12-22 15:00:10|2929.6|2929.6|2929.6|2929.6|2929.6|2929.6|2929.6|2929.6|0
1640185220000|2021-12-22 15:00:20|2929.72|2929.72|2930.25|2930.25|2930.25|2930.25|2929.72|2929.72|0
1640185230000|2021-12-22 15:00:30|2930.48|2930.48|2930.37|2930.37|2930.48|2930.48|2930.37|2930.37|0
1640185240000|2021-12-22 15:00:40|2930.68|2930.68|2931.26|2931.26|2931.26|2931.26|2930.68|2930.68|0
1640185260000|2021-12-22 15:01:00|2930.94|2930.94|2930.49|2930.49|2930.94|2930.94|2930.49|2930.49|0
1640185280000|2021-12-22 15:01:20|2930.63|2930.63|2930.63|2930.63|2930.63|2930.63|2930.63|2930.63|0
1640185290000|2021-12-22 15:01:30|2930.86|2930.86|2930.86|2930.86|2930.86|2930.86|2930.86|2930.86|0
1640185300000|2021-12-22 15:01:40|2930.8|2930.8|2930.71|2930.71|2930.8|2930.8|2930.69|2930.69|0
1640185320000|2021-12-22 15:02:00|2930.59|2930.59|2930.32|2930.32|2930.6|2930.6|2930.32|2930.32|0
1640185330000|2021-12-22 15:02:10|2930.17|2930.17|2930.02|2930.02|2930.17|2930.17|2930.02|2930.02|0
1640185340000|2021-12-22 15:02:20|2929.86|2929.86|2929.86|2929.86|2929.86|2929.86|2929.86|2929.86|0
1640185360000|2021-12-22 15:02:40|2929.7|2929.7|2929.56|2929.56|2929.7|2929.7|2929.56|2929.56|0
1640185370000|2021-12-22 15:02:50|2929.45|2929.45|2929.45|2929.45|2929.45|2929.45|2929.45|2929.45|0
1640185380000|2021-12-22 15:03:00|2929.59|2929.59|2929.6|2929.6|2929.6|2929.6|2929.53|2929.53|0
1640185390000|2021-12-22 15:03:10|2929.71|2929.71|2929.71|2929.71|2929.71|2929.71|2929.71|2929.71|0
1640185400000|2021-12-22 15:03:20|2929.82|2929.82|2929.94|2929.94|2929.94|2929.94|2929.82|2929.82|0
1640185410000|2021-12-22 15:03:30|2929.89|2929.89|2929.5|2929.5|2929.89|2929.89|2929.5|2929.5|0
1640185420000|2021-12-22 15:03:40|2929.43|2929.43|2929.2|2929.2|2929.43|2929.43|2929.2|2929.2|0
1640185430000|2021-12-22 15:03:50|2929.09|2929.09|2928.47|2928.47|2929.09|2929.09|2928.47|2928.47|0
1640185440000|2021-12-22 15:04:00|2928.41|2928.41|2927.25|2927.25|2928.41|2928.41|2927.25|2927.25|0
1640185450000|2021-12-22 15:04:10|2927.19|2927.19|2927.14|2927.14|2927.27|2927.27|2927.14|2927.14|0
1640185460000|2021-12-22 15:04:20|2927.18|2927.18|2927.04|2927.04|2927.18|2927.18|2927.04|2927.04|0
1640185470000|2021-12-22 15:04:30|2926.91|2926.91|2926.67|2926.67|2926.91|2926.91|2926.67|2926.67|0
1640185490000|2021-12-22 15:04:50|2926.91|2926.91|2926.91|2926.91|2926.91|2926.91|2926.91|2926.91|0
1640185500000|2021-12-22 15:05:00|2926.86|2926.86|2926.82|2926.82|2926.86|2926.86|2926.82|2926.82|0
1640185510000|2021-12-22 15:05:10|2926.75|2926.75|2926.75|2926.75|2926.75|2926.75|2926.75|2926.75|0
1640185520000|2021-12-22 15:05:20|2926.43|2926.43|2926.49|2926.49|2926.49|2926.49|2926.37|2926.37|0
1640185530000|2021-12-22 15:05:30|2926.37|2926.37|2926.37|2926.37|2926.37|2926.37|2926.37|2926.37|0
1640185540000|2021-12-22 15:05:40|2926.25|2926.25|2926.25|2926.25|2926.25|2926.25|2926.14|2926.14|0
1640185560000|2021-12-22 15:06:00|2926.21|2926.21|2926.21|2926.21|2926.21|2926.21|2926.21|2926.21|0
1640185570000|2021-12-22 15:06:10|2926.33|2926.33|2926.4|2926.4|2926.4|2926.4|2926.33|2926.33|0
1640185580000|2021-12-22 15:06:20|2926.27|2926.27|2926.27|2926.27|2926.27|2926.27|2926.27|2926.27|0
1640185590000|2021-12-22 15:06:30|2926.43|2926.43|2926.59|2926.59|2926.59|2926.59|2926.43|2926.43|0
1640185600000|2021-12-22 15:06:40|2926.63|2926.63|2926.63|2926.63|2926.63|2926.63|2926.63|2926.63|0
1640185620000|2021-12-22 15:07:00|2926.69|2926.69|2926.69|2926.69|2926.69|2926.69|2926.69|2926.69|0
1640185630000|2021-12-22 15:07:10|2926.75|2926.75|2926.81|2926.81|2926.81|2926.81|2926.75|2926.75|0
1640185650000|2021-12-22 15:07:30|2926.93|2926.93|2926.93|2926.93|2926.93|2926.93|2926.93|2926.93|0
1640185660000|2021-12-22 15:07:40|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|0
1640185670000|2021-12-22 15:07:50|2927.05|2927.05|2927.05|2927.05|2927.05|2927.05|2927.05|2927.05|0
1640185700000|2021-12-22 15:08:20|2927.18|2927.18|2927.18|2927.18|2927.18|2927.18|2927.18|2927.18|0
1640185710000|2021-12-22 15:08:30|2927.5|2927.5|2927.99|2927.99|2927.99|2927.99|2927.5|2927.5|0
1640185720000|2021-12-22 15:08:40|2928.25|2928.25|2928.18|2928.18|2928.25|2928.25|2928.14|2928.14|0
1640185730000|2021-12-22 15:08:50|2928.1|2928.1|2928.1|2928.1|2928.1|2928.1|2928.1|2928.1|0
1640185740000|2021-12-22 15:09:00|2927.94|2927.94|2927.94|2927.94|2927.94|2927.94|2927.78|2927.78|0
1640185770000|2021-12-22 15:09:30|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|0
1640185790000|2021-12-22 15:09:50|2927.82|2927.82|2927.82|2927.82|2927.82|2927.82|2927.82|2927.82|0
1640185800000|2021-12-22 15:10:00|2927.77|2927.77|2927.84|2927.84|2927.84|2927.84|2927.77|2927.77|0
1640185810000|2021-12-22 15:10:10|2927.96|2927.96|2927.96|2927.96|2927.96|2927.96|2927.96|2927.96|0
1640185820000|2021-12-22 15:10:20|2928.03|2928.03|2927.56|2927.56|2928.03|2928.03|2927.56|2927.56|0
1640185830000|2021-12-22 15:10:30|2927.62|2927.62|2927.62|2927.62|2927.62|2927.62|2927.62|2927.62|0
1640185840000|2021-12-22 15:10:40|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|0
1640185850000|2021-12-22 15:10:50|2927.09|2927.09|2927.03|2927.03|2927.09|2927.09|2927.03|2927.03|0
1640185860000|2021-12-22 15:11:00|2927.09|2927.09|2926.93|2926.93|2927.09|2927.09|2926.93|2926.93|0
1640185870000|2021-12-22 15:11:10|2926.89|2926.89|2926.78|2926.78|2926.89|2926.89|2926.67|2926.67|0
1640185880000|2021-12-22 15:11:20|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|0
1640185890000|2021-12-22 15:11:30|2926.32|2926.32|2926.32|2926.32|2926.32|2926.32|2926.32|2926.32|0
1640185900000|2021-12-22 15:11:40|2926.09|2926.09|2925.94|2925.94|2926.09|2926.09|2925.94|2925.94|0
1640185910000|2021-12-22 15:11:50|2925.78|2925.78|2925.78|2925.78|2925.78|2925.78|2925.78|2925.78|0
1640185920000|2021-12-22 15:12:00|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|0
1640185930000|2021-12-22 15:12:10|2925.79|2925.79|2925.72|2925.72|2925.79|2925.79|2925.72|2925.72|0
1640185940000|2021-12-22 15:12:20|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|0
1640185950000|2021-12-22 15:12:30|2925.72|2925.72|2925.72|2925.72|2925.72|2925.72|2925.72|2925.72|0
1640185960000|2021-12-22 15:12:40|2925.94|2925.94|2926.1|2926.1|2926.1|2926.1|2925.94|2925.94|0
1640185980000|2021-12-22 15:13:00|2926.15|2926.15|2926.22|2926.22|2926.22|2926.22|2926.15|2926.15|0
1640185990000|2021-12-22 15:13:10|2926.38|2926.38|2926.26|2926.26|2926.38|2926.38|2926.26|2926.26|0
1640186000000|2021-12-22 15:13:20|2926.19|2926.19|2925.87|2925.87|2926.19|2926.19|2925.87|2925.87|0
1640186010000|2021-12-22 15:13:30|2925.73|2925.73|2925.73|2925.73|2925.73|2925.73|2925.73|2925.73|0
1640186020000|2021-12-22 15:13:40|2925.57|2925.57|2925.57|2925.57|2925.57|2925.57|2925.57|2925.57|0
1640186030000|2021-12-22 15:13:50|2925.27|2925.27|2925.27|2925.27|2925.27|2925.27|2925.27|2925.27|0
1640186040000|2021-12-22 15:14:00|2925.35|2925.35|2925.35|2925.35|2925.35|2925.35|2925.35|2925.35|0
1640186080000|2021-12-22 15:14:40|2925.46|2925.46|2925.46|2925.46|2925.46|2925.46|2925.46|2925.46|0
1640186110000|2021-12-22 15:15:10|2925.32|2925.32|2925.01|2925.01|2925.32|2925.32|2925.01|2925.01|0
1640186120000|2021-12-22 15:15:20|2925.08|2925.08|2925.08|2925.08|2925.08|2925.08|2925.08|2925.08|0
1640186150000|2021-12-22 15:15:50|2925.15|2925.15|2925.15|2925.15|2925.15|2925.15|2925.15|2925.15|0
1640186160000|2021-12-22 15:16:00|2925.47|2925.47|2925.4|2925.4|2925.47|2925.47|2925.4|2925.4|0
1640186170000|2021-12-22 15:16:10|2926.01|2926.01|2926.51|2926.51|2926.55|2926.55|2926.01|2926.01|0
1640186200000|2021-12-22 15:16:40|2926.63|2926.63|2926.32|2926.32|2926.63|2926.63|2926.32|2926.32|0
1640186220000|2021-12-22 15:17:00|2926.46|2926.46|2926.65|2926.65|2926.65|2926.65|2926.46|2926.46|0
1640186230000|2021-12-22 15:17:10|2926.71|2926.71|2926.65|2926.65|2926.71|2926.71|2926.59|2926.59|0
1640186240000|2021-12-22 15:17:20|2926.81|2926.81|2927.09|2927.09|2927.09|2927.09|2926.81|2926.81|0
1640186250000|2021-12-22 15:17:30|2927.2|2927.2|2927.2|2927.2|2927.2|2927.2|2927.2|2927.2|0
1640186270000|2021-12-22 15:17:50|2927.16|2927.16|2927|2927|2927.16|2927.16|2927|2927|0
1640186280000|2021-12-22 15:18:00|2926.89|2926.89|2926.95|2926.95|2926.95|2926.95|2926.73|2926.73|0
1640186290000|2021-12-22 15:18:10|2926.99|2926.99|2927.06|2927.06|2927.06|2927.06|2926.99|2926.99|0
1640186310000|2021-12-22 15:18:30|2927.29|2927.29|2927.02|2927.02|2927.29|2927.29|2927.02|2927.02|0
1640186320000|2021-12-22 15:18:40|2926.79|2926.79|2926.6|2926.6|2926.79|2926.79|2926.6|2926.6|0
1640186330000|2021-12-22 15:18:50|2926.54|2926.54|2926.54|2926.54|2926.54|2926.54|2926.54|2926.54|0
1640186340000|2021-12-22 15:19:00|2926.4|2926.4|2925.71|2925.71|2926.4|2926.4|2925.71|2925.71|0
1640186350000|2021-12-22 15:19:10|2925.58|2925.58|2925.64|2925.64|2925.64|2925.64|2925.58|2925.58|0
1640186370000|2021-12-22 15:19:30|2925.95|2925.95|2925.95|2925.95|2925.95|2925.95|2925.95|2925.95|0
1640186380000|2021-12-22 15:19:40|2926.04|2926.04|2925.68|2925.68|2926.04|2926.04|2925.56|2925.56|0
1640186400000|2021-12-22 15:20:00|2925.6|2925.6|2925.6|2925.6|2925.6|2925.6|2925.6|2925.6|0
1640186420000|2021-12-22 15:20:20|2925.48|2925.48|2925.48|2925.48|2925.48|2925.48|2925.48|2925.48|0
1640186430000|2021-12-22 15:20:30|2925.59|2925.59|2925.65|2925.65|2925.65|2925.65|2925.49|2925.49|0
1640186440000|2021-12-22 15:20:40|2925.79|2925.79|2925.79|2925.79|2925.79|2925.79|2925.79|2925.79|0
1640186450000|2021-12-22 15:20:50|2925.83|2925.83|2925.96|2925.96|2925.96|2925.96|2925.83|2925.83|0
1640186460000|2021-12-22 15:21:00|2925.85|2925.85|2925.69|2925.69|2925.96|2925.96|2925.69|2925.69|0
1640186470000|2021-12-22 15:21:10|2925.62|2925.62|2925.55|2925.55|2925.62|2925.62|2925.55|2925.55|0
1640186480000|2021-12-22 15:21:20|2925.7|2925.7|2925.7|2925.7|2925.7|2925.7|2925.7|2925.7|0
1640186520000|2021-12-22 15:22:00|2925.78|2925.78|2925.73|2925.73|2925.86|2925.86|2925.73|2925.73|0
1640186530000|2021-12-22 15:22:10|2925.61|2925.61|2925.61|2925.61|2925.61|2925.61|2925.61|2925.61|0
1640186540000|2021-12-22 15:22:20|2925.55|2925.55|2925.88|2925.88|2925.88|2925.88|2925.55|2925.55|0
1640186570000|2021-12-22 15:22:50|2926.01|2926.01|2925.88|2925.88|2926.01|2926.01|2925.88|2925.88|0
1640186590000|2021-12-22 15:23:10|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|0
1640186610000|2021-12-22 15:23:30|2925.75|2925.75|2925.75|2925.75|2925.75|2925.75|2925.75|2925.75|0
1640186630000|2021-12-22 15:23:50|2925.88|2925.88|2925.66|2925.66|2925.88|2925.88|2925.66|2925.66|0
1640186640000|2021-12-22 15:24:00|2925.58|2925.58|2925.54|2925.54|2925.58|2925.58|2925.54|2925.54|0
1640186650000|2021-12-22 15:24:10|2925.47|2925.47|2925.1|2925.1|2925.47|2925.47|2924.95|2924.95|0
1640186670000|2021-12-22 15:24:30|2924.95|2924.95|2924.8|2924.8|2924.95|2924.95|2924.8|2924.8|0
1640186680000|2021-12-22 15:24:40|2924.66|2924.66|2924.52|2924.52|2924.66|2924.66|2924.52|2924.52|0
1640186690000|2021-12-22 15:24:50|2924.45|2924.45|2924.45|2924.45|2924.45|2924.45|2924.45|2924.45|0
1640186700000|2021-12-22 15:25:00|2924.14|2924.14|2923.9|2923.9|2924.14|2924.14|2923.9|2923.9|0
1640186710000|2021-12-22 15:25:10|2923.47|2923.47|2923.17|2923.17|2923.47|2923.47|2923.17|2923.17|0
1640186720000|2021-12-22 15:25:20|2923.29|2923.29|2923.29|2923.29|2923.29|2923.29|2923.29|2923.29|0
1640186730000|2021-12-22 15:25:30|2923.58|2923.58|2923.41|2923.41|2923.65|2923.65|2923.34|2923.34|0
1640186740000|2021-12-22 15:25:40|2923.25|2923.25|2923.18|2923.18|2923.25|2923.25|2923.18|2923.18|0
1640186750000|2021-12-22 15:25:50|2923.11|2923.11|2923.11|2923.11|2923.11|2923.11|2923.11|2923.11|0
1640186760000|2021-12-22 15:26:00|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|0
1640186770000|2021-12-22 15:26:10|2923.76|2923.76|2923.63|2923.63|2923.76|2923.76|2923.63|2923.63|0
1640186780000|2021-12-22 15:26:20|2923.59|2923.59|2924.13|2924.13|2924.13|2924.13|2923.59|2923.59|0
1640186790000|2021-12-22 15:26:30|2924.35|2924.35|2924.51|2924.51|2924.51|2924.51|2924.35|2924.35|0
1640186800000|2021-12-22 15:26:40|2924.63|2924.63|2924.93|2924.93|2924.93|2924.93|2924.63|2924.63|0
1640186810000|2021-12-22 15:26:50|2924.97|2924.97|2925|2925|2925.21|2925.21|2924.97|2924.97|0
1640186820000|2021-12-22 15:27:00|2924.84|2924.84|2924.84|2924.84|2924.84|2924.84|2924.84|2924.84|0
1640186830000|2021-12-22 15:27:10|2924.77|2924.77|2924.77|2924.77|2924.77|2924.77|2924.77|2924.77|0
1640186840000|2021-12-22 15:27:20|2924.61|2924.61|2924.61|2924.61|2924.61|2924.61|2924.61|2924.61|0
1640186860000|2021-12-22 15:27:40|2924.3|2924.3|2924.3|2924.3|2924.3|2924.3|2924.3|2924.3|0
1640186890000|2021-12-22 15:28:10|2924.54|2924.54|2924.95|2924.95|2924.95|2924.95|2924.54|2924.54|0
1640186900000|2021-12-22 15:28:20|2925.03|2925.03|2925.03|2925.03|2925.03|2925.03|2925.03|2925.03|0
1640186910000|2021-12-22 15:28:30|2925.19|2925.19|2925.25|2925.25|2925.25|2925.25|2925.19|2925.19|0
1640186920000|2021-12-22 15:28:40|2925.3|2925.3|2925.34|2925.34|2925.34|2925.34|2925.3|2925.3|0
1640186940000|2021-12-22 15:29:00|2925.1|2925.1|2924.68|2924.68|2925.1|2925.1|2924.68|2924.68|0
1640186970000|2021-12-22 15:29:30|2924.74|2924.74|2925.04|2925.04|2925.04|2925.04|2924.74|2924.74|0
1640186980000|2021-12-22 15:29:40|2924.93|2924.93|2924.56|2924.56|2924.93|2924.93|2924.56|2924.56|0
1640186990000|2021-12-22 15:29:50|2924.45|2924.45|2924.25|2924.25|2924.45|2924.45|2924.25|2924.25|0
1640187000000|2021-12-22 15:30:00|2924.13|2924.13|2924.02|2924.02|2924.13|2924.13|2923.99|2923.99|0
1640187030000|2021-12-22 15:30:30|2923.95|2923.95|2924.15|2924.15|2924.15|2924.15|2923.95|2923.95|0
1640187050000|2021-12-22 15:30:50|2924.08|2924.08|2924.08|2924.08|2924.08|2924.08|2924.08|2924.08|0
1640187060000|2021-12-22 15:31:00|2924.01|2924.01|2924.01|2924.01|2924.01|2924.01|2924.01|2924.01|0
1640187080000|2021-12-22 15:31:20|2923.93|2923.93|2923.28|2923.28|2923.93|2923.93|2923.28|2923.28|0
1640187090000|2021-12-22 15:31:30|2923.12|2923.12|2922.72|2922.72|2923.12|2923.12|2922.58|2922.58|0
1640187130000|2021-12-22 15:32:10|2922.52|2922.52|2922.49|2922.49|2922.52|2922.52|2922.49|2922.49|0
1640187140000|2021-12-22 15:32:20|2922.36|2922.36|2922.53|2922.53|2922.53|2922.53|2922.3|2922.3|0
1640187150000|2021-12-22 15:32:30|2922.6|2922.6|2922.6|2922.6|2922.6|2922.6|2922.6|2922.6|0
1640187160000|2021-12-22 15:32:40|2922.53|2922.53|2922.56|2922.56|2922.56|2922.56|2922.53|2922.53|0
1640187170000|2021-12-22 15:32:50|2922.71|2922.71|2922.71|2922.71|2922.79|2922.79|2922.71|2922.71|0
1640187180000|2021-12-22 15:33:00|2922.95|2922.95|2922.95|2922.95|2922.95|2922.95|2922.95|2922.95|0
1640187190000|2021-12-22 15:33:10|2923.03|2923.03|2923.03|2923.03|2923.03|2923.03|2923.03|2923.03|0
1640187200000|2021-12-22 15:33:20|2922.89|2922.89|2922.96|2922.96|2922.96|2922.96|2922.89|2922.89|0
1640187210000|2021-12-22 15:33:30|2922.89|2922.89|2922.33|2922.33|2922.89|2922.89|2922.33|2922.33|0
1640187220000|2021-12-22 15:33:40|2922.47|2922.47|2922.47|2922.47|2922.47|2922.47|2922.47|2922.47|0
1640187240000|2021-12-22 15:34:00|2922.43|2922.43|2922.5|2922.5|2922.5|2922.5|2922.43|2922.43|0
1640187250000|2021-12-22 15:34:10|2922.45|2922.45|2922.5|2922.5|2922.5|2922.5|2922.45|2922.45|0
1640187270000|2021-12-22 15:34:30|2922.47|2922.47|2922.47|2922.47|2922.47|2922.47|2922.47|2922.47|0
1640187280000|2021-12-22 15:34:40|2922.63|2922.63|2922.63|2922.63|2922.63|2922.63|2922.63|2922.63|0
1640187290000|2021-12-22 15:34:50|2922.71|2922.71|2922.71|2922.71|2922.71|2922.71|2922.71|2922.71|0
1640187300000|2021-12-22 15:35:00|2922.67|2922.67|2922.74|2922.74|2922.74|2922.74|2922.67|2922.67|0
1640187310000|2021-12-22 15:35:10|2922.66|2922.66|2922.66|2922.66|2922.66|2922.66|2922.62|2922.62|0
1640187320000|2021-12-22 15:35:20|2922.59|2922.59|2922.67|2922.67|2922.67|2922.67|2922.59|2922.59|0
1640187330000|2021-12-22 15:35:30|2922.83|2922.83|2922.83|2922.83|2922.83|2922.83|2922.83|2922.83|0
1640187340000|2021-12-22 15:35:40|2923.04|2923.04|2923.18|2923.18|2923.18|2923.18|2923.04|2923.04|0
1640187350000|2021-12-22 15:35:50|2923.11|2923.11|2923.11|2923.11|2923.11|2923.11|2923.11|2923.11|0
1640187380000|2021-12-22 15:36:20|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|0
1640187390000|2021-12-22 15:36:30|2923.37|2923.37|2923.68|2923.68|2923.68|2923.68|2923.37|2923.37|0
1640187400000|2021-12-22 15:36:40|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|0
1640187420000|2021-12-22 15:37:00|2923.81|2923.81|2923.76|2923.76|2924.1|2924.1|2923.65|2923.65|0
1640187440000|2021-12-22 15:37:20|2923.97|2923.97|2924.13|2924.13|2924.13|2924.13|2923.97|2923.97|0
1640187450000|2021-12-22 15:37:30|2924.26|2924.26|2924.26|2924.26|2924.26|2924.26|2924.26|2924.26|0
1640187460000|2021-12-22 15:37:40|2923.95|2923.95|2923.95|2923.95|2923.95|2923.95|2923.95|2923.95|0
1640187480000|2021-12-22 15:38:00|2924.02|2924.02|2924.02|2924.02|2924.02|2924.02|2924.02|2924.02|0
1640187490000|2021-12-22 15:38:10|2924.34|2924.34|2924.34|2924.34|2924.45|2924.45|2924.34|2924.34|0
1640187500000|2021-12-22 15:38:20|2924.46|2924.46|2924.46|2924.46|2924.46|2924.46|2924.41|2924.41|0
1640187510000|2021-12-22 15:38:30|2924.77|2924.77|2924.66|2924.66|2924.77|2924.77|2924.66|2924.66|0
1640187520000|2021-12-22 15:38:40|2924.82|2924.82|2924.82|2924.82|2924.82|2924.82|2924.82|2924.82|0
1640187530000|2021-12-22 15:38:50|2924.71|2924.71|2924.59|2924.59|2924.71|2924.71|2924.59|2924.59|0
1640187550000|2021-12-22 15:39:10|2924.5|2924.5|2924.77|2924.77|2924.77|2924.77|2924.5|2924.5|0
1640187560000|2021-12-22 15:39:20|2924.69|2924.69|2924.69|2924.69|2924.69|2924.69|2924.69|2924.69|0
1640187570000|2021-12-22 15:39:30|2924.62|2924.62|2924.51|2924.51|2924.67|2924.67|2924.51|2924.51|0
1640187590000|2021-12-22 15:39:50|2924.39|2924.39|2924.15|2924.15|2924.39|2924.39|2924.15|2924.15|0
1640187600000|2021-12-22 15:40:00|2924.37|2924.37|2924.48|2924.48|2924.59|2924.59|2924.37|2924.37|0
1640187610000|2021-12-22 15:40:10|2924.55|2924.55|2924.8|2924.8|2924.8|2924.8|2924.55|2924.55|0
1640187620000|2021-12-22 15:40:20|2924.74|2924.74|2924.74|2924.74|2924.74|2924.74|2924.74|2924.74|0
1640187630000|2021-12-22 15:40:30|2924.8|2924.8|2924.8|2924.8|2924.8|2924.8|2924.8|2924.8|0
1640187640000|2021-12-22 15:40:40|2924.87|2924.87|2924.58|2924.58|2924.87|2924.87|2924.58|2924.58|0
1640187650000|2021-12-22 15:40:50|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|0
1640187660000|2021-12-22 15:41:00|2924.3|2924.3|2924.26|2924.26|2924.3|2924.3|2924.2|2924.2|0
1640187670000|2021-12-22 15:41:10|2924.05|2924.05|2924.05|2924.05|2924.05|2924.05|2924.05|2924.05|0
1640187690000|2021-12-22 15:41:30|2924|2924|2924|2924|2924|2924|2924|2924|0
1640187700000|2021-12-22 15:41:40|2923.84|2923.84|2923.84|2923.84|2923.84|2923.84|2923.84|2923.84|0
1640187710000|2021-12-22 15:41:50|2923.72|2923.72|2923.68|2923.68|2923.72|2923.72|2923.68|2923.68|0
1640187720000|2021-12-22 15:42:00|2923.57|2923.57|2923.29|2923.29|2923.57|2923.57|2923.29|2923.29|0
1640187730000|2021-12-22 15:42:10|2923.4|2923.4|2923.29|2923.29|2923.4|2923.4|2923.29|2923.29|0
1640187750000|2021-12-22 15:42:30|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|0
1640187770000|2021-12-22 15:42:50|2922.56|2922.56|2922.51|2922.51|2922.56|2922.56|2922.51|2922.51|0
1640187780000|2021-12-22 15:43:00|2922.62|2922.62|2922.58|2922.58|2922.7|2922.7|2922.46|2922.46|0
1640187790000|2021-12-22 15:43:10|2922.74|2922.74|2922.62|2922.62|2922.74|2922.74|2922.62|2922.62|0
1640187800000|2021-12-22 15:43:20|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|0
1640187830000|2021-12-22 15:43:50|2922.63|2922.63|2922.63|2922.63|2922.63|2922.63|2922.63|2922.63|0
1640187840000|2021-12-22 15:44:00|2922.5|2922.5|2922.72|2922.72|2922.72|2922.72|2922.5|2922.5|0
1640187860000|2021-12-22 15:44:20|2922.76|2922.76|2922.87|2922.87|2922.87|2922.87|2922.76|2922.76|0
1640187870000|2021-12-22 15:44:30|2922.93|2922.93|2922.93|2922.93|2922.93|2922.93|2922.93|2922.93|0
1640187880000|2021-12-22 15:44:40|2922.61|2922.61|2922.31|2922.31|2922.61|2922.61|2922.31|2922.31|0
1640187890000|2021-12-22 15:44:50|2922.15|2922.15|2922.15|2922.15|2922.15|2922.15|2922.15|2922.15|0
1640187920000|2021-12-22 15:45:20|2922.11|2922.11|2922.04|2922.04|2922.11|2922.11|2922.04|2922.04|0
1640187930000|2021-12-22 15:45:30|2921.93|2921.93|2922.08|2922.08|2922.08|2922.08|2921.78|2921.78|0
1640187940000|2021-12-22 15:45:40|2922.03|2922.03|2922.03|2922.03|2922.03|2922.03|2922.03|2922.03|0
1640187950000|2021-12-22 15:45:50|2921.87|2921.87|2921.62|2921.62|2921.87|2921.87|2921.62|2921.62|0
1640187960000|2021-12-22 15:46:00|2921.58|2921.58|2921.54|2921.54|2921.58|2921.58|2921.49|2921.49|0
1640187970000|2021-12-22 15:46:10|2921.27|2921.27|2921.27|2921.27|2921.27|2921.27|2921.27|2921.27|0
1640187980000|2021-12-22 15:46:20|2921.34|2921.34|2921.2|2921.2|2921.34|2921.34|2921.2|2921.2|0
1640187990000|2021-12-22 15:46:30|2921.14|2921.14|2921.08|2921.08|2921.14|2921.14|2921.08|2921.08|0
1640188000000|2021-12-22 15:46:40|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|2921.24|0
1640188010000|2021-12-22 15:46:50|2921.35|2921.35|2921.35|2921.35|2921.35|2921.35|2921.35|2921.35|0
1640188020000|2021-12-22 15:47:00|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|0
1640188030000|2021-12-22 15:47:10|2921.53|2921.53|2921.53|2921.53|2921.53|2921.53|2921.53|2921.53|0
1640188050000|2021-12-22 15:47:30|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|0
1640188070000|2021-12-22 15:47:50|2921.83|2921.83|2921.99|2921.99|2921.99|2921.99|2921.83|2921.83|0
1640188090000|2021-12-22 15:48:10|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|0
1640188100000|2021-12-22 15:48:20|2921.79|2921.79|2921.76|2921.76|2921.79|2921.79|2921.76|2921.76|0
1640188120000|2021-12-22 15:48:40|2921.81|2921.81|2921.83|2921.83|2921.83|2921.83|2921.76|2921.76|0
1640188130000|2021-12-22 15:48:50|2921.48|2921.48|2921.48|2921.48|2921.48|2921.48|2921.44|2921.44|0
1640188140000|2021-12-22 15:49:00|2921.41|2921.41|2921.48|2921.48|2921.48|2921.48|2921.41|2921.41|0
1640188160000|2021-12-22 15:49:20|2921.54|2921.54|2921.54|2921.54|2921.54|2921.54|2921.54|2921.54|0
1640188180000|2021-12-22 15:49:40|2921.4|2921.4|2921.64|2921.64|2921.64|2921.64|2921.4|2921.4|0
1640188190000|2021-12-22 15:49:50|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|0
1640188200000|2021-12-22 15:50:00|2921.58|2921.58|2921.8|2921.8|2921.8|2921.8|2921.58|2921.58|0
1640188210000|2021-12-22 15:50:10|2921.87|2921.87|2921.8|2921.8|2921.87|2921.87|2921.8|2921.8|0
1640188240000|2021-12-22 15:50:40|2921.68|2921.68|2921.8|2921.8|2921.8|2921.8|2921.68|2921.68|0
1640188250000|2021-12-22 15:50:50|2921.75|2921.75|2921.69|2921.69|2921.75|2921.75|2921.69|2921.69|0
1640188260000|2021-12-22 15:51:00|2921.73|2921.73|2921.73|2921.73|2921.73|2921.73|2921.73|2921.73|0
1640188270000|2021-12-22 15:51:10|2921.95|2921.95|2921.95|2921.95|2921.95|2921.95|2921.95|2921.95|0
1640188280000|2021-12-22 15:51:20|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|0
1640188290000|2021-12-22 15:51:30|2922.01|2922.01|2922.01|2922.01|2922.01|2922.01|2922.01|2922.01|0
1640188300000|2021-12-22 15:51:40|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|0
1640188310000|2021-12-22 15:51:50|2922.11|2922.11|2922.11|2922.11|2922.11|2922.11|2922.11|2922.11|0
1640188370000|2021-12-22 15:52:50|2922.03|2922.03|2922.11|2922.11|2922.11|2922.11|2922.03|2922.03|0
1640188390000|2021-12-22 15:53:10|2922.15|2922.15|2922.36|2922.36|2922.36|2922.36|2922.15|2922.15|0
1640188400000|2021-12-22 15:53:20|2922.29|2922.29|2922.42|2922.42|2922.42|2922.42|2922.29|2922.29|0
1640188410000|2021-12-22 15:53:30|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|0
1640188420000|2021-12-22 15:53:40|2922.58|2922.58|2922.87|2922.87|2922.87|2922.87|2922.58|2922.58|0
1640188430000|2021-12-22 15:53:50|2922.91|2922.91|2922.91|2922.91|2922.91|2922.91|2922.91|2922.91|0
1640188440000|2021-12-22 15:54:00|2922.77|2922.77|2922.77|2922.77|2922.77|2922.77|2922.77|2922.77|0
1640188450000|2021-12-22 15:54:10|2922.9|2922.9|2922.98|2922.98|2922.98|2922.98|2922.9|2922.9|0
1640188460000|2021-12-22 15:54:20|2923.11|2923.11|2923.11|2923.11|2923.11|2923.11|2923.11|2923.11|0
1640188470000|2021-12-22 15:54:30|2923.27|2923.27|2923.52|2923.52|2923.52|2923.52|2923.27|2923.27|0
1640188480000|2021-12-22 15:54:40|2923.44|2923.44|2923.44|2923.44|2923.44|2923.44|2923.44|2923.44|0
1640188510000|2021-12-22 15:55:10|2923.37|2923.37|2923.41|2923.41|2923.41|2923.41|2923.37|2923.37|0
1640188520000|2021-12-22 15:55:20|2923.37|2923.37|2923.37|2923.37|2923.37|2923.37|2923.37|2923.37|0
1640188550000|2021-12-22 15:55:50|2923.43|2923.43|2923.38|2923.38|2923.43|2923.43|2923.38|2923.38|0
1640188580000|2021-12-22 15:56:20|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|0
1640188600000|2021-12-22 15:56:40|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|0
1640188610000|2021-12-22 15:56:50|2923.54|2923.54|2923.58|2923.58|2923.58|2923.58|2923.54|2923.54|0
1640188620000|2021-12-22 15:57:00|2923.66|2923.66|2924.01|2924.01|2924.01|2924.01|2923.66|2923.66|0
1640188630000|2021-12-22 15:57:10|2924.08|2924.08|2924.64|2924.64|2924.64|2924.64|2924.08|2924.08|0
1640188690000|2021-12-22 15:58:10|2924.71|2924.71|2924.71|2924.71|2924.71|2924.71|2924.71|2924.71|0
1640188700000|2021-12-22 15:58:20|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|0
1640188710000|2021-12-22 15:58:30|2925.05|2925.05|2925.36|2925.36|2925.36|2925.36|2925.05|2925.05|0
1640188720000|2021-12-22 15:58:40|2925.6|2925.6|2925.66|2925.66|2925.78|2925.78|2925.6|2925.6|0
1640188730000|2021-12-22 15:58:50|2925.42|2925.42|2925.16|2925.16|2925.42|2925.42|2925.16|2925.16|0
1640188740000|2021-12-22 15:59:00|2925.04|2925.04|2925.04|2925.04|2925.04|2925.04|2925.04|2925.04|0
1640188760000|2021-12-22 15:59:20|2925.52|2925.52|2926.39|2926.39|2926.39|2926.39|2925.52|2925.52|0
1640188770000|2021-12-22 15:59:30|2926.32|2926.32|2926.48|2926.48|2926.48|2926.48|2926.32|2926.32|0
1640188780000|2021-12-22 15:59:40|2926.59|2926.59|2926.82|2926.82|2926.89|2926.89|2926.59|2926.59|0
1640188790000|2021-12-22 15:59:50|2926.79|2926.79|2927.66|2927.66|2927.66|2927.66|2926.79|2926.79|0
1640188800000|2021-12-22 16:00:00|2927.55|2927.55|2927.3|2927.3|2927.66|2927.66|2927.3|2927.3|0
1640188810000|2021-12-22 16:00:10|2927.23|2927.23|2927.08|2927.08|2927.23|2927.23|2927.08|2927.08|0
1640188830000|2021-12-22 16:00:30|2927.2|2927.2|2927.03|2927.03|2927.25|2927.25|2927.03|2927.03|0
1640188850000|2021-12-22 16:00:50|2926.96|2926.96|2926.96|2926.96|2926.96|2926.96|2926.96|2926.96|0
1640188870000|2021-12-22 16:01:10|2926.89|2926.89|2926.82|2926.82|2926.89|2926.89|2926.82|2926.82|0
1640188880000|2021-12-22 16:01:20|2927.06|2927.06|2927.38|2927.38|2927.38|2927.38|2927.06|2927.06|0
1640188910000|2021-12-22 16:01:50|2927.42|2927.42|2927.42|2927.42|2927.64|2927.64|2927.42|2927.42|0
1640188920000|2021-12-22 16:02:00|2927.63|2927.63|2927.63|2927.63|2927.63|2927.63|2927.63|2927.63|0
1640188930000|2021-12-22 16:02:10|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|0
1640188940000|2021-12-22 16:02:20|2927.7|2927.7|2927.7|2927.7|2927.7|2927.7|2927.7|2927.7|0
1640188950000|2021-12-22 16:02:30|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|0
1640188990000|2021-12-22 16:03:10|2927.93|2927.93|2927.72|2927.72|2927.93|2927.93|2927.72|2927.72|0
1640189000000|2021-12-22 16:03:20|2927.65|2927.65|2927.65|2927.65|2927.65|2927.65|2927.65|2927.65|0
1640189030000|2021-12-22 16:03:50|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|0
1640189040000|2021-12-22 16:04:00|2927.54|2927.54|2927.54|2927.54|2927.54|2927.54|2927.54|2927.54|0
1640189050000|2021-12-22 16:04:10|2927.38|2927.38|2927.5|2927.5|2927.5|2927.5|2927.38|2927.38|0
1640189060000|2021-12-22 16:04:20|2927.38|2927.38|2927.12|2927.12|2927.38|2927.38|2927.12|2927.12|0
1640189070000|2021-12-22 16:04:30|2926.96|2926.96|2926.89|2926.89|2926.96|2926.96|2926.89|2926.89|0
1640189080000|2021-12-22 16:04:40|2926.85|2926.85|2926.89|2926.89|2926.93|2926.93|2926.74|2926.74|0
1640189090000|2021-12-22 16:04:50|2926.76|2926.76|2926.92|2926.92|2926.92|2926.92|2926.63|2926.63|0
1640189110000|2021-12-22 16:05:10|2927.03|2927.03|2926.92|2926.92|2927.03|2927.03|2926.92|2926.92|0
1640189120000|2021-12-22 16:05:20|2926.99|2926.99|2926.95|2926.95|2926.99|2926.99|2926.78|2926.78|0
1640189130000|2021-12-22 16:05:30|2926.84|2926.84|2926.95|2926.95|2927.18|2927.18|2926.84|2926.84|0
1640189140000|2021-12-22 16:05:40|2927.06|2927.06|2926.49|2926.49|2927.06|2927.06|2926.49|2926.49|0
1640189150000|2021-12-22 16:05:50|2926.82|2926.82|2926.76|2926.76|2926.82|2926.82|2926.76|2926.76|0
1640189160000|2021-12-22 16:06:00|2926.69|2926.69|2926.8|2926.8|2926.8|2926.8|2926.69|2926.69|0
1640189170000|2021-12-22 16:06:10|2926.74|2926.74|2926.67|2926.67|2926.74|2926.74|2926.67|2926.67|0
1640189180000|2021-12-22 16:06:20|2926.79|2926.79|2927.49|2927.49|2927.49|2927.49|2926.79|2926.79|0
1640189200000|2021-12-22 16:06:40|2927.75|2927.75|2927.78|2927.78|2927.78|2927.78|2927.62|2927.62|0
1640189210000|2021-12-22 16:06:50|2927.86|2927.86|2927.86|2927.86|2927.86|2927.86|2927.86|2927.86|0
1640189220000|2021-12-22 16:07:00|2927.99|2927.99|2928.2|2928.2|2928.2|2928.2|2927.99|2927.99|0
1640189240000|2021-12-22 16:07:20|2928.42|2928.42|2928.2|2928.2|2928.42|2928.42|2928.2|2928.2|0
1640189260000|2021-12-22 16:07:40|2928.34|2928.34|2928.23|2928.23|2928.34|2928.34|2928.23|2928.23|0
1640189280000|2021-12-22 16:08:00|2928.55|2928.55|2928.55|2928.55|2928.55|2928.55|2928.55|2928.55|0
1640189290000|2021-12-22 16:08:10|2928.44|2928.44|2928.55|2928.55|2928.55|2928.55|2928.44|2928.44|0
1640189300000|2021-12-22 16:08:20|2928.71|2928.71|2928.71|2928.71|2928.71|2928.71|2928.71|2928.71|0
1640189310000|2021-12-22 16:08:30|2928.82|2928.82|2929.26|2929.26|2929.26|2929.26|2928.82|2928.82|0
1640189320000|2021-12-22 16:08:40|2929.2|2929.2|2929.2|2929.2|2929.2|2929.2|2929.2|2929.2|0
1640189330000|2021-12-22 16:08:50|2929.31|2929.31|2929.31|2929.31|2929.31|2929.31|2929.31|2929.31|0
1640189340000|2021-12-22 16:09:00|2929.35|2929.35|2929.26|2929.26|2929.35|2929.35|2929.04|2929.04|0
1640189350000|2021-12-22 16:09:10|2929.15|2929.15|2929|2929|2929.15|2929.15|2929|2929|0
1640189360000|2021-12-22 16:09:20|2928.85|2928.85|2928.85|2928.85|2928.85|2928.85|2928.85|2928.85|0
1640189370000|2021-12-22 16:09:30|2928.71|2928.71|2928.58|2928.58|2928.71|2928.71|2928.58|2928.58|0
1640189390000|2021-12-22 16:09:50|2928.79|2928.79|2928.79|2928.79|2928.79|2928.79|2928.79|2928.79|0
1640189400000|2021-12-22 16:10:00|2928.76|2928.76|2928.64|2928.64|2928.76|2928.76|2928.64|2928.64|0
1640189410000|2021-12-22 16:10:10|2928.8|2928.8|2928.68|2928.68|2928.8|2928.8|2928.64|2928.64|0
1640189420000|2021-12-22 16:10:20|2928.61|2928.61|2928.61|2928.61|2928.61|2928.61|2928.61|2928.61|0
1640189430000|2021-12-22 16:10:30|2928.66|2928.66|2928.51|2928.51|2928.66|2928.66|2928.51|2928.51|0
1640189450000|2021-12-22 16:10:50|2928.55|2928.55|2928.55|2928.55|2928.55|2928.55|2928.55|2928.55|0
1640189470000|2021-12-22 16:11:10|2928.39|2928.39|2928.63|2928.63|2928.63|2928.63|2928.39|2928.39|0
1640189490000|2021-12-22 16:11:30|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|0
1640189500000|2021-12-22 16:11:40|2928.38|2928.38|2928.38|2928.38|2928.38|2928.38|2928.38|2928.38|0
1640189510000|2021-12-22 16:11:50|2928.53|2928.53|2928.53|2928.53|2928.53|2928.53|2928.53|2928.53|0
1640189520000|2021-12-22 16:12:00|2928.46|2928.46|2928.47|2928.47|2928.47|2928.47|2928.3|2928.3|0
1640189550000|2021-12-22 16:12:30|2928.31|2928.31|2928.42|2928.42|2928.53|2928.53|2928.31|2928.31|0
1640189560000|2021-12-22 16:12:40|2928.26|2928.26|2928.39|2928.39|2928.39|2928.39|2928.26|2928.26|0
1640189570000|2021-12-22 16:12:50|2928.23|2928.23|2928.23|2928.23|2928.23|2928.23|2928.23|2928.23|0
1640189580000|2021-12-22 16:13:00|2928.27|2928.27|2928.28|2928.28|2928.28|2928.28|2928.16|2928.16|0
1640189590000|2021-12-22 16:13:10|2928.44|2928.44|2928.54|2928.54|2928.54|2928.54|2928.39|2928.39|0
1640189600000|2021-12-22 16:13:20|2928.47|2928.47|2928.44|2928.44|2928.47|2928.47|2928.44|2928.44|0
1640189610000|2021-12-22 16:13:30|2928.51|2928.51|2928.72|2928.72|2928.72|2928.72|2928.51|2928.51|0
1640189630000|2021-12-22 16:13:50|2928.8|2928.8|2928.8|2928.8|2928.8|2928.8|2928.8|2928.8|0
1640189640000|2021-12-22 16:14:00|2928.76|2928.76|2928.73|2928.73|2928.84|2928.84|2928.73|2928.73|0
1640189650000|2021-12-22 16:14:10|2928.5|2928.5|2928.86|2928.86|2928.86|2928.86|2928.5|2928.5|0
1640189660000|2021-12-22 16:14:20|2928.73|2928.73|2928.73|2928.73|2928.73|2928.73|2928.73|2928.73|0
1640189680000|2021-12-22 16:14:40|2928.57|2928.57|2928.57|2928.57|2928.73|2928.73|2928.57|2928.57|0
1640189690000|2021-12-22 16:14:50|2928.53|2928.53|2928.41|2928.41|2928.53|2928.53|2928.41|2928.41|0
1640189700000|2021-12-22 16:15:00|2928.52|2928.52|2928.36|2928.36|2928.52|2928.52|2928.36|2928.36|0
1640189720000|2021-12-22 16:15:20|2928.25|2928.25|2927.94|2927.94|2928.25|2928.25|2927.94|2927.94|0
1640189730000|2021-12-22 16:15:30|2927.82|2927.82|2927.9|2927.9|2927.9|2927.9|2927.82|2927.82|0
1640189770000|2021-12-22 16:16:10|2928.01|2928.01|2928.05|2928.05|2928.05|2928.05|2928.01|2928.01|0
1640189780000|2021-12-22 16:16:20|2927.92|2927.92|2928.05|2928.05|2928.05|2928.05|2927.92|2927.92|0
1640189790000|2021-12-22 16:16:30|2927.98|2927.98|2927.98|2927.98|2927.98|2927.98|2927.98|2927.98|0
1640189820000|2021-12-22 16:17:00|2928.14|2928.14|2928.18|2928.18|2928.18|2928.18|2928.14|2928.14|0
1640189830000|2021-12-22 16:17:10|2928.29|2928.29|2928.33|2928.33|2928.45|2928.45|2928.29|2928.29|0
1640189850000|2021-12-22 16:17:30|2928.14|2928.14|2928.14|2928.14|2928.14|2928.14|2928.14|2928.14|0
1640189860000|2021-12-22 16:17:40|2928.1|2928.1|2928.23|2928.23|2928.35|2928.35|2928.1|2928.1|0
1640189870000|2021-12-22 16:17:50|2928.26|2928.26|2928.26|2928.26|2928.26|2928.26|2928.26|2928.26|0
1640189880000|2021-12-22 16:18:00|2928.19|2928.19|2928.12|2928.12|2928.19|2928.19|2928.12|2928.12|0
1640189890000|2021-12-22 16:18:10|2928.23|2928.23|2928.37|2928.37|2928.37|2928.37|2928.23|2928.23|0
1640189900000|2021-12-22 16:18:20|2928.21|2928.21|2928.37|2928.37|2928.52|2928.52|2928.21|2928.21|0
1640189910000|2021-12-22 16:18:30|2928.31|2928.31|2928.31|2928.31|2928.31|2928.31|2928.31|2928.31|0
1640189920000|2021-12-22 16:18:40|2928.44|2928.44|2928.38|2928.38|2928.44|2928.44|2928.38|2928.38|0
1640189940000|2021-12-22 16:19:00|2928.31|2928.31|2928.35|2928.35|2928.35|2928.35|2928.31|2928.31|0
1640189950000|2021-12-22 16:19:10|2928.49|2928.49|2928.49|2928.49|2928.49|2928.49|2928.49|2928.49|0
1640189990000|2021-12-22 16:19:50|2928.65|2928.65|2928.5|2928.5|2928.65|2928.65|2928.5|2928.5|0
1640190000000|2021-12-22 16:20:00|2928.62|2928.62|2928.62|2928.62|2928.62|2928.62|2928.62|2928.62|0
1640190010000|2021-12-22 16:20:10|2928.77|2928.77|2928.77|2928.77|2928.77|2928.77|2928.77|2928.77|0
1640190020000|2021-12-22 16:20:20|2928.66|2928.66|2928.66|2928.66|2928.66|2928.66|2928.66|2928.66|0
1640190030000|2021-12-22 16:20:30|2928.72|2928.72|2928.72|2928.72|2928.82|2928.82|2928.72|2928.72|0
1640190040000|2021-12-22 16:20:40|2928.41|2928.41|2928.41|2928.41|2928.41|2928.41|2928.41|2928.41|0
1640190050000|2021-12-22 16:20:50|2928.57|2928.57|2928.41|2928.41|2928.73|2928.73|2928.41|2928.41|0
1640190060000|2021-12-22 16:21:00|2928.35|2928.35|2928.19|2928.19|2928.35|2928.35|2928.19|2928.19|0
1640190070000|2021-12-22 16:21:10|2928.35|2928.35|2927.85|2927.85|2928.35|2928.35|2927.85|2927.85|0
1640190080000|2021-12-22 16:21:20|2928.15|2928.15|2928.15|2928.15|2928.15|2928.15|2928.15|2928.15|0
1640190090000|2021-12-22 16:21:30|2928|2928|2927.64|2927.64|2928|2928|2927.64|2927.64|0
1640190100000|2021-12-22 16:21:40|2927.7|2927.7|2927.47|2927.47|2927.7|2927.7|2927.47|2927.47|0
1640190110000|2021-12-22 16:21:50|2927.52|2927.52|2927.45|2927.45|2927.52|2927.52|2927.45|2927.45|0
1640190120000|2021-12-22 16:22:00|2927.39|2927.39|2927.74|2927.74|2927.74|2927.74|2927.39|2927.39|0
1640190130000|2021-12-22 16:22:10|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|0
1640190140000|2021-12-22 16:22:20|2927.7|2927.7|2927.59|2927.59|2927.7|2927.7|2927.59|2927.59|0
1640190150000|2021-12-22 16:22:30|2927.65|2927.65|2927.33|2927.33|2927.65|2927.65|2927.25|2927.25|0
1640190160000|2021-12-22 16:22:40|2927.26|2927.26|2927.26|2927.26|2927.26|2927.26|2927.26|2927.26|0
1640190170000|2021-12-22 16:22:50|2927.33|2927.33|2927.26|2927.26|2927.33|2927.33|2927.26|2927.26|0
1640190180000|2021-12-22 16:23:00|2927.31|2927.31|2927.13|2927.13|2927.31|2927.31|2927.01|2927.01|0
1640190190000|2021-12-22 16:23:10|2927.07|2927.07|2927.65|2927.65|2927.65|2927.65|2927.07|2927.07|0
1640190200000|2021-12-22 16:23:20|2927.54|2927.54|2927.54|2927.54|2927.54|2927.54|2927.54|2927.54|0
1640190210000|2021-12-22 16:23:30|2927.69|2927.69|2927.69|2927.69|2927.69|2927.69|2927.69|2927.69|0
1640190220000|2021-12-22 16:23:40|2927.56|2927.56|2927.57|2927.57|2927.64|2927.64|2927.52|2927.52|0
1640190230000|2021-12-22 16:23:50|2927.44|2927.44|2927.28|2927.28|2927.44|2927.44|2927.28|2927.28|0
1640190240000|2021-12-22 16:24:00|2927.21|2927.21|2927.53|2927.53|2927.53|2927.53|2927.21|2927.21|0
1640190250000|2021-12-22 16:24:10|2927.41|2927.41|2927.02|2927.02|2927.41|2927.41|2927.02|2927.02|0
1640190260000|2021-12-22 16:24:20|2926.71|2926.71|2926.71|2926.71|2926.71|2926.71|2926.71|2926.71|0
1640190270000|2021-12-22 16:24:30|2926.67|2926.67|2926.98|2926.98|2926.98|2926.98|2926.67|2926.67|0
1640190280000|2021-12-22 16:24:40|2926.87|2926.87|2927.11|2927.11|2927.11|2927.11|2926.87|2926.87|0
1640190300000|2021-12-22 16:25:00|2927.18|2927.18|2927.18|2927.18|2927.18|2927.18|2927.18|2927.18|0
1640190310000|2021-12-22 16:25:10|2927.4|2927.4|2927.48|2927.48|2927.59|2927.59|2927.4|2927.4|0
1640190320000|2021-12-22 16:25:20|2927.36|2927.36|2927.49|2927.49|2927.49|2927.49|2927.3|2927.3|0
1640190330000|2021-12-22 16:25:30|2927.45|2927.45|2927.57|2927.57|2927.57|2927.57|2927.45|2927.45|0
1640190340000|2021-12-22 16:25:40|2927.71|2927.71|2927.6|2927.6|2927.71|2927.71|2927.6|2927.6|0
1640190350000|2021-12-22 16:25:50|2927.82|2927.82|2927.67|2927.67|2927.95|2927.95|2927.67|2927.67|0
1640190360000|2021-12-22 16:26:00|2927.73|2927.73|2927.94|2927.94|2927.94|2927.94|2927.55|2927.55|0
1640190370000|2021-12-22 16:26:10|2928.05|2928.05|2927.25|2927.25|2928.21|2928.21|2927.25|2927.25|0
1640190380000|2021-12-22 16:26:20|2927.4|2927.4|2927.48|2927.48|2927.71|2927.71|2927.4|2927.4|0
1640190390000|2021-12-22 16:26:30|2927.54|2927.54|2927.54|2927.54|2927.54|2927.54|2927.54|2927.54|0
1640190400000|2021-12-22 16:26:40|2927.28|2927.28|2927.28|2927.28|2927.28|2927.28|2927.28|2927.28|0
1640190410000|2021-12-22 16:26:50|2927.05|2927.05|2927.05|2927.05|2927.05|2927.05|2927.05|2927.05|0
1640190420000|2021-12-22 16:27:00|2927.09|2927.09|2927.16|2927.16|2927.16|2927.16|2927.09|2927.09|0
1640190430000|2021-12-22 16:27:10|2927.47|2927.47|2927.55|2927.55|2927.61|2927.61|2927.47|2927.47|0
1640190460000|2021-12-22 16:27:40|2927.39|2927.39|2927.62|2927.62|2927.62|2927.62|2927.39|2927.39|0
1640190470000|2021-12-22 16:27:50|2927.73|2927.73|2927.73|2927.73|2927.73|2927.73|2927.73|2927.73|0
1640190480000|2021-12-22 16:28:00|2927.62|2927.62|2927.77|2927.77|2927.77|2927.77|2927.62|2927.62|0
1640190520000|2021-12-22 16:28:40|2927.7|2927.7|2927.42|2927.42|2927.7|2927.7|2927.42|2927.42|0
1640190530000|2021-12-22 16:28:50|2927.58|2927.58|2927.74|2927.74|2927.74|2927.74|2927.58|2927.58|0
1640190540000|2021-12-22 16:29:00|2927.79|2927.79|2927.91|2927.91|2928.39|2928.39|2927.79|2927.79|0
1640190550000|2021-12-22 16:29:10|2928.21|2928.21|2928.44|2928.44|2928.44|2928.44|2928.21|2928.21|0
1640190560000|2021-12-22 16:29:20|2928.55|2928.55|2929.07|2929.07|2929.07|2929.07|2928.55|2928.55|0
1640190570000|2021-12-22 16:29:30|2929.13|2929.13|2929.4|2929.4|2929.71|2929.71|2929.13|2929.13|0
1640190580000|2021-12-22 16:29:40|2929.37|2929.37|2929.69|2929.69|2929.69|2929.69|2929.37|2929.37|0
1640190590000|2021-12-22 16:29:50|2929.38|2929.38|2928.71|2928.71|2929.71|2929.71|2928.71|2928.71|0
1640247300000|2021-12-23 08:15:00|2952.63|2952.63|2952.3|2952.3|2952.63|2952.63|2952.3|2952.3|0
1640247310000|2021-12-23 08:15:10|2952.41|2952.41|2952.68|2952.68|2952.68|2952.68|2952.41|2952.41|0
1640247330000|2021-12-23 08:15:30|2952.98|2952.98|2952.98|2952.98|2952.98|2952.98|2952.98|2952.98|0
1640247360000|2021-12-23 08:16:00|2952.87|2952.87|2952.98|2952.98|2952.98|2952.98|2952.87|2952.87|0
1640247370000|2021-12-23 08:16:10|2952.84|2952.84|2952.84|2952.84|2952.97|2952.97|2952.84|2952.84|0
1640247380000|2021-12-23 08:16:20|2952.48|2952.48|2952.48|2952.48|2952.48|2952.48|2952.48|2952.48|0
1640247390000|2021-12-23 08:16:30|2952.74|2952.74|2952.74|2952.74|2952.74|2952.74|2952.74|2952.74|0
1640247400000|2021-12-23 08:16:40|2952.6|2952.6|2952.6|2952.6|2952.6|2952.6|2952.6|2952.6|0
1640247410000|2021-12-23 08:16:50|2952.67|2952.67|2952.67|2952.67|2952.67|2952.67|2952.67|2952.67|0
1640247440000|2021-12-23 08:17:20|2952.36|2952.36|2952.36|2952.36|2952.36|2952.36|2952.36|2952.36|0
1640247450000|2021-12-23 08:17:30|2952.68|2952.68|2952.52|2952.52|2952.68|2952.68|2952.52|2952.52|0
1640247470000|2021-12-23 08:17:50|2952.28|2952.28|2952.41|2952.41|2952.41|2952.41|2952.28|2952.28|0
1640247490000|2021-12-23 08:18:10|2952.52|2952.52|2952.52|2952.52|2952.52|2952.52|2952.52|2952.52|0
1640247500000|2021-12-23 08:18:20|2952.85|2952.85|2952.85|2952.85|2952.85|2952.85|2952.85|2952.85|0
1640247520000|2021-12-23 08:18:40|2952.78|2952.78|2951.57|2951.57|2952.78|2952.78|2951.57|2951.57|0
1640247530000|2021-12-23 08:18:50|2952.05|2952.05|2952.01|2952.01|2952.05|2952.05|2952.01|2952.01|0
1640247550000|2021-12-23 08:19:10|2951.87|2951.87|2951.09|2951.09|2951.87|2951.87|2950.87|2950.87|0
1640247560000|2021-12-23 08:19:20|2950.77|2950.77|2950.77|2950.77|2950.77|2950.77|2950.77|2950.77|0
1640247580000|2021-12-23 08:19:40|2951.14|2951.14|2951.02|2951.02|2951.14|2951.14|2951.02|2951.02|0
1640247600000|2021-12-23 08:20:00|2950.8|2950.8|2951.02|2951.02|2951.02|2951.02|2950.8|2950.8|0
1640247620000|2021-12-23 08:20:20|2951.14|2951.14|2951.14|2951.14|2951.14|2951.14|2951.14|2951.14|0
1640247640000|2021-12-23 08:20:40|2951.01|2951.01|2951.54|2951.54|2951.54|2951.54|2951.01|2951.01|0
1640247650000|2021-12-23 08:20:50|2951.8|2951.8|2951.93|2951.93|2951.93|2951.93|2951.8|2951.8|0
1640247660000|2021-12-23 08:21:00|2951.74|2951.74|2952.02|2952.02|2952.13|2952.13|2951.7|2951.7|0
1640247680000|2021-12-23 08:21:20|2952.13|2952.13|2952.24|2952.24|2952.24|2952.24|2952.13|2952.13|0
1640247690000|2021-12-23 08:21:30|2952.54|2952.54|2952.43|2952.43|2952.54|2952.54|2952.21|2952.21|0
1640247700000|2021-12-23 08:21:40|2952.39|2952.39|2952.53|2952.53|2952.53|2952.53|2952.39|2952.39|0
1640247710000|2021-12-23 08:21:50|2952.79|2952.79|2952.79|2952.79|2952.79|2952.79|2952.79|2952.79|0
1640247720000|2021-12-23 08:22:00|2952.47|2952.47|2952.21|2952.21|2952.47|2952.47|2952.21|2952.21|0
1640247770000|2021-12-23 08:22:50|2951.99|2951.99|2951.99|2951.99|2951.99|2951.99|2951.99|2951.99|0
1640247790000|2021-12-23 08:23:10|2951.85|2951.85|2951.78|2951.78|2951.85|2951.85|2951.78|2951.78|0
1640247800000|2021-12-23 08:23:20|2951.46|2951.46|2951.46|2951.46|2951.46|2951.46|2951.46|2951.46|0
1640247820000|2021-12-23 08:23:40|2951.3|2951.3|2951.3|2951.3|2951.3|2951.3|2951.3|2951.3|0
1640247830000|2021-12-23 08:23:50|2951.57|2951.57|2951.57|2951.57|2951.57|2951.57|2951.57|2951.57|0
1640247850000|2021-12-23 08:24:10|2951.05|2951.05|2951.05|2951.05|2951.05|2951.05|2951.05|2951.05|0
1640247900000|2021-12-23 08:25:00|2951.66|2951.66|2951.66|2951.66|2951.66|2951.66|2951.66|2951.66|0
1640247910000|2021-12-23 08:25:10|2951.41|2951.41|2951.41|2951.41|2951.41|2951.41|2951.41|2951.41|0
1640247920000|2021-12-23 08:25:20|2951.3|2951.3|2951.14|2951.14|2951.3|2951.3|2951.14|2951.14|0
1640247940000|2021-12-23 08:25:40|2951.03|2951.03|2951.03|2951.03|2951.03|2951.03|2951.03|2951.03|0
1640247950000|2021-12-23 08:25:50|2951.14|2951.14|2950.33|2950.33|2951.14|2951.14|2950.33|2950.33|0
1640247960000|2021-12-23 08:26:00|2950.2|2950.2|2950.2|2950.2|2950.2|2950.2|2950.2|2950.2|0
1640247970000|2021-12-23 08:26:10|2949.89|2949.89|2949.89|2949.89|2949.89|2949.89|2949.89|2949.89|0
1640248010000|2021-12-23 08:26:50|2950.31|2950.31|2950.45|2950.45|2950.45|2950.45|2950.31|2950.31|0
1640248020000|2021-12-23 08:27:00|2950.23|2950.23|2950.15|2950.15|2950.23|2950.23|2950.15|2950.15|0
1640248030000|2021-12-23 08:27:10|2949.91|2949.91|2949.43|2949.43|2949.91|2949.91|2949.36|2949.36|0
1640248060000|2021-12-23 08:27:40|2949.39|2949.39|2949.55|2949.55|2949.55|2949.55|2949.39|2949.39|0
1640248070000|2021-12-23 08:27:50|2949.68|2949.68|2949.68|2949.68|2949.68|2949.68|2949.68|2949.68|0
1640248080000|2021-12-23 08:28:00|2949.52|2949.52|2949.56|2949.56|2949.56|2949.56|2949.52|2949.52|0
1640248100000|2021-12-23 08:28:20|2949.77|2949.77|2949.77|2949.77|2949.77|2949.77|2949.77|2949.77|0
1640248120000|2021-12-23 08:28:40|2949.64|2949.64|2949.64|2949.64|2949.64|2949.64|2949.64|2949.64|0
1640248130000|2021-12-23 08:28:50|2949.71|2949.71|2949.71|2949.71|2949.71|2949.71|2949.71|2949.71|0
1640248140000|2021-12-23 08:29:00|2949.59|2949.59|2949.39|2949.39|2949.59|2949.59|2949.39|2949.39|0
1640248150000|2021-12-23 08:29:10|2949.79|2949.79|2949.72|2949.72|2949.79|2949.79|2949.72|2949.72|0
1640248160000|2021-12-23 08:29:20|2949.57|2949.57|2949.57|2949.57|2949.57|2949.57|2949.57|2949.57|0
1640248170000|2021-12-23 08:29:30|2949.68|2949.68|2949.35|2949.35|2949.68|2949.68|2949.35|2949.35|0
1640248180000|2021-12-23 08:29:40|2948.82|2948.82|2948.67|2948.67|2948.82|2948.82|2948.67|2948.67|0
1640248190000|2021-12-23 08:29:50|2948.71|2948.71|2948.29|2948.29|2948.71|2948.71|2948.23|2948.23|0
1640248210000|2021-12-23 08:30:10|2948.08|2948.08|2948.08|2948.08|2948.19|2948.19|2948.08|2948.08|0
1640248260000|2021-12-23 08:31:00|2947.91|2947.91|2947.74|2947.74|2947.91|2947.91|2947.74|2947.74|0
1640248280000|2021-12-23 08:31:20|2947.61|2947.61|2947.34|2947.34|2947.61|2947.61|2947.34|2947.34|0
1640248300000|2021-12-23 08:31:40|2947.62|2947.62|2947.77|2947.77|2947.77|2947.77|2947.62|2947.62|0
1640248310000|2021-12-23 08:31:50|2947.55|2947.55|2947.5|2947.5|2947.66|2947.66|2947.5|2947.5|0
1640248320000|2021-12-23 08:32:00|2947.61|2947.61|2946.47|2946.47|2947.61|2947.61|2946.23|2946.23|0
1640248330000|2021-12-23 08:32:10|2946.27|2946.27|2945.98|2945.98|2946.27|2946.27|2945.98|2945.98|0
1640248350000|2021-12-23 08:32:30|2945.9|2945.9|2946.16|2946.16|2946.16|2946.16|2945.9|2945.9|0
1640248380000|2021-12-23 08:33:00|2946.39|2946.39|2946.28|2946.28|2946.65|2946.65|2946.28|2946.28|0
1640248390000|2021-12-23 08:33:10|2946.04|2946.04|2946.04|2946.04|2946.04|2946.04|2946.04|2946.04|0
1640248400000|2021-12-23 08:33:20|2946.16|2946.16|2946.16|2946.16|2946.16|2946.16|2946.16|2946.16|0
1640248410000|2021-12-23 08:33:30|2946.41|2946.41|2946.28|2946.28|2946.65|2946.65|2946.28|2946.28|0
1640248420000|2021-12-23 08:33:40|2946.13|2946.13|2946.13|2946.13|2946.13|2946.13|2946.13|2946.13|0
1640248440000|2021-12-23 08:34:00|2945.99|2945.99|2945.84|2945.84|2945.99|2945.99|2945.84|2945.84|0
1640248460000|2021-12-23 08:34:20|2945.58|2945.58|2945.58|2945.58|2945.58|2945.58|2945.58|2945.58|0
1640248470000|2021-12-23 08:34:30|2945.32|2945.32|2945.43|2945.43|2945.55|2945.55|2945.32|2945.32|0
1640248500000|2021-12-23 08:35:00|2945.36|2945.36|2945.36|2945.36|2945.36|2945.36|2945.36|2945.36|0
1640248510000|2021-12-23 08:35:10|2945.53|2945.53|2945.53|2945.53|2945.53|2945.53|2945.53|2945.53|0
1640248520000|2021-12-23 08:35:20|2945.93|2945.93|2945.9|2945.9|2946.06|2946.06|2945.9|2945.9|0
1640248530000|2021-12-23 08:35:30|2945.83|2945.83|2945.83|2945.83|2945.83|2945.83|2945.83|2945.83|0
1640248540000|2021-12-23 08:35:40|2945.69|2945.69|2945.69|2945.69|2945.69|2945.69|2945.69|2945.69|0
1640248550000|2021-12-23 08:35:50|2945.56|2945.56|2945.56|2945.56|2945.56|2945.56|2945.56|2945.56|0
1640248560000|2021-12-23 08:36:00|2945.49|2945.49|2945.49|2945.49|2945.49|2945.49|2945.49|2945.49|0
1640248570000|2021-12-23 08:36:10|2945.17|2945.17|2945.05|2945.05|2945.17|2945.17|2945.05|2945.05|0
1640248590000|2021-12-23 08:36:30|2945.36|2945.36|2945.36|2945.36|2945.52|2945.52|2945.36|2945.36|0
1640248600000|2021-12-23 08:36:40|2945.2|2945.2|2945.2|2945.2|2945.2|2945.2|2945.2|2945.2|0
1640248630000|2021-12-23 08:37:10|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|0
1640248640000|2021-12-23 08:37:20|2945.06|2945.06|2945.06|2945.06|2945.06|2945.06|2945.06|2945.06|0
1640248660000|2021-12-23 08:37:40|2945.27|2945.27|2945.27|2945.27|2945.27|2945.27|2945.27|2945.27|0
1640248670000|2021-12-23 08:37:50|2945.16|2945.16|2945.16|2945.16|2945.16|2945.16|2945.16|2945.16|0
1640248680000|2021-12-23 08:38:00|2944.57|2944.57|2943.48|2943.48|2944.57|2944.57|2943.48|2943.48|0
1640248690000|2021-12-23 08:38:10|2943.23|2943.23|2942.46|2942.46|2943.23|2943.23|2942.06|2942.06|0
1640248700000|2021-12-23 08:38:20|2942.15|2942.15|2941.85|2941.85|2942.15|2942.15|2941.85|2941.85|0
1640248720000|2021-12-23 08:38:40|2941.77|2941.77|2941.77|2941.77|2941.77|2941.77|2941.77|2941.77|0
1640248740000|2021-12-23 08:39:00|2941.93|2941.93|2941.93|2941.93|2941.93|2941.93|2941.93|2941.93|0
1640248750000|2021-12-23 08:39:10|2941.9|2941.9|2942.68|2942.68|2942.82|2942.82|2941.9|2941.9|0
1640248760000|2021-12-23 08:39:20|2942.47|2942.47|2942.47|2942.47|2942.47|2942.47|2942.47|2942.47|0
1640248770000|2021-12-23 08:39:30|2942.32|2942.32|2942.51|2942.51|2942.77|2942.77|2942.32|2942.32|0
1640248780000|2021-12-23 08:39:40|2942.43|2942.43|2942.81|2942.81|2942.81|2942.81|2942.43|2942.43|0
1640248790000|2021-12-23 08:39:50|2942.89|2942.89|2943.2|2943.2|2943.2|2943.2|2942.89|2942.89|0
1640248800000|2021-12-23 08:40:00|2943.57|2943.57|2943.72|2943.72|2943.72|2943.72|2943.57|2943.57|0
1640248810000|2021-12-23 08:40:10|2943.94|2943.94|2944.15|2944.15|2944.15|2944.15|2943.94|2943.94|0
1640248830000|2021-12-23 08:40:30|2944.03|2944.03|2944.03|2944.03|2944.03|2944.03|2944.03|2944.03|0
1640248840000|2021-12-23 08:40:40|2943.54|2943.54|2943.54|2943.54|2943.54|2943.54|2943.54|2943.54|0
1640248850000|2021-12-23 08:40:50|2942.62|2942.62|2942.62|2942.62|2942.62|2942.62|2942.62|2942.62|0
1640248860000|2021-12-23 08:41:00|2942.69|2942.69|2942.62|2942.62|2942.69|2942.69|2942.62|2942.62|0
1640248870000|2021-12-23 08:41:10|2942.69|2942.69|2942.69|2942.69|2942.69|2942.69|2942.69|2942.69|0
1640248880000|2021-12-23 08:41:20|2942.53|2942.53|2942.58|2942.58|2942.69|2942.69|2942.53|2942.53|0
1640248890000|2021-12-23 08:41:30|2942.11|2942.11|2942.11|2942.11|2942.11|2942.11|2942.11|2942.11|0
1640248910000|2021-12-23 08:41:50|2942.26|2942.26|2942.26|2942.26|2942.26|2942.26|2942.26|2942.26|0
1640248930000|2021-12-23 08:42:10|2942.58|2942.58|2942.58|2942.58|2942.58|2942.58|2942.58|2942.58|0
1640248940000|2021-12-23 08:42:20|2942.54|2942.54|2942.42|2942.42|2942.55|2942.55|2942.42|2942.42|0
1640248960000|2021-12-23 08:42:40|2942.03|2942.03|2941.99|2941.99|2942.03|2942.03|2941.99|2941.99|0
1640248970000|2021-12-23 08:42:50|2942.03|2942.03|2942.03|2942.03|2942.03|2942.03|2942.03|2942.03|0
1640248980000|2021-12-23 08:43:00|2942.16|2942.16|2942.16|2942.16|2942.16|2942.16|2942.16|2942.16|0
1640248990000|2021-12-23 08:43:10|2942.04|2942.04|2942.04|2942.04|2942.04|2942.04|2942.04|2942.04|0
1640249000000|2021-12-23 08:43:20|2942.08|2942.08|2942.16|2942.16|2942.16|2942.16|2942.08|2942.08|0
1640249010000|2021-12-23 08:43:30|2942.27|2942.27|2942.27|2942.27|2942.27|2942.27|2942.27|2942.27|0
1640249040000|2021-12-23 08:44:00|2942.39|2942.39|2941.64|2941.64|2942.39|2942.39|2941.64|2941.64|0
1640249050000|2021-12-23 08:44:10|2941.57|2941.57|2941.64|2941.64|2941.76|2941.76|2941.57|2941.57|0
1640249080000|2021-12-23 08:44:40|2942.07|2942.07|2941.76|2941.76|2942.07|2942.07|2941.76|2941.76|0
1640249090000|2021-12-23 08:44:50|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|0
1640249110000|2021-12-23 08:45:10|2941.82|2941.82|2941.78|2941.78|2941.82|2941.82|2941.78|2941.78|0
1640249140000|2021-12-23 08:45:40|2941.67|2941.67|2941.67|2941.67|2941.67|2941.67|2941.67|2941.67|0
1640249160000|2021-12-23 08:46:00|2941.8|2941.8|2942.31|2942.31|2942.31|2942.31|2941.8|2941.8|0
1640249170000|2021-12-23 08:46:10|2942.59|2942.59|2942.59|2942.59|2942.59|2942.59|2942.59|2942.59|0
1640249180000|2021-12-23 08:46:20|2942.56|2942.56|2942.56|2942.56|2942.56|2942.56|2942.56|2942.56|0
1640249200000|2021-12-23 08:46:40|2942.7|2942.7|2942.7|2942.7|2942.7|2942.7|2942.7|2942.7|0
1640249240000|2021-12-23 08:47:20|2942.49|2942.49|2942.65|2942.65|2942.65|2942.65|2942.49|2942.49|0
1640249260000|2021-12-23 08:47:40|2942.79|2942.79|2942.79|2942.79|2942.79|2942.79|2942.79|2942.79|0
1640249270000|2021-12-23 08:47:50|2942.9|2942.9|2942.9|2942.9|2942.9|2942.9|2942.9|2942.9|0
1640249280000|2021-12-23 08:48:00|2943.01|2943.01|2943.26|2943.26|2943.26|2943.26|2943.01|2943.01|0
1640249300000|2021-12-23 08:48:20|2943.42|2943.42|2943.42|2943.42|2943.42|2943.42|2943.42|2943.42|0
1640249320000|2021-12-23 08:48:40|2943.58|2943.58|2943.58|2943.58|2943.58|2943.58|2943.58|2943.58|0
1640249330000|2021-12-23 08:48:50|2944.19|2944.19|2944.19|2944.19|2944.19|2944.19|2944.19|2944.19|0
1640249340000|2021-12-23 08:49:00|2944.35|2944.35|2944.35|2944.35|2944.35|2944.35|2944.35|2944.35|0
1640249350000|2021-12-23 08:49:10|2944.49|2944.49|2944.49|2944.49|2944.49|2944.49|2944.49|2944.49|0
1640249360000|2021-12-23 08:49:20|2944.38|2944.38|2944.28|2944.28|2944.38|2944.38|2943.94|2943.94|0
1640249370000|2021-12-23 08:49:30|2944.44|2944.44|2944.59|2944.59|2944.8|2944.8|2944.44|2944.44|0
1640249400000|2021-12-23 08:50:00|2944.45|2944.45|2944.33|2944.33|2944.45|2944.45|2944.33|2944.33|0
1640249410000|2021-12-23 08:50:10|2944.17|2944.17|2944.12|2944.12|2944.17|2944.17|2944.12|2944.12|0
1640249420000|2021-12-23 08:50:20|2944.09|2944.09|2944.01|2944.01|2944.09|2944.09|2944.01|2944.01|0
1640249430000|2021-12-23 08:50:30|2943.87|2943.87|2943.87|2943.87|2943.87|2943.87|2943.87|2943.87|0
1640249480000|2021-12-23 08:51:20|2943.55|2943.55|2943.55|2943.55|2943.55|2943.55|2943.55|2943.55|0
1640249550000|2021-12-23 08:52:30|2943.67|2943.67|2943.67|2943.67|2943.67|2943.67|2943.67|2943.67|0
1640249560000|2021-12-23 08:52:40|2944.11|2944.11|2944.11|2944.11|2944.11|2944.11|2944.11|2944.11|0
1640249610000|2021-12-23 08:53:30|2944.25|2944.25|2944.25|2944.25|2944.25|2944.25|2944.25|2944.25|0
1640249670000|2021-12-23 08:54:30|2944.31|2944.31|2944.63|2944.63|2944.63|2944.63|2944.31|2944.31|0
1640249740000|2021-12-23 08:55:40|2944.16|2944.16|2944.23|2944.23|2944.23|2944.23|2944.16|2944.16|0
1640249750000|2021-12-23 08:55:50|2944.57|2944.57|2944.57|2944.57|2944.57|2944.57|2944.57|2944.57|0
1640249760000|2021-12-23 08:56:00|2944.5|2944.5|2944.5|2944.5|2944.5|2944.5|2944.5|2944.5|0
1640249770000|2021-12-23 08:56:10|2944.78|2944.78|2944.78|2944.78|2944.78|2944.78|2944.78|2944.78|0
1640249780000|2021-12-23 08:56:20|2944.92|2944.92|2944.92|2944.92|2944.92|2944.92|2944.92|2944.92|0
1640249800000|2021-12-23 08:56:40|2944.73|2944.73|2945.15|2945.15|2945.15|2945.15|2944.73|2944.73|0
1640249820000|2021-12-23 08:57:00|2945.19|2945.19|2945.19|2945.19|2945.19|2945.19|2945.19|2945.19|0
1640249850000|2021-12-23 08:57:30|2944.98|2944.98|2944.98|2944.98|2944.98|2944.98|2944.98|2944.98|0
1640249860000|2021-12-23 08:57:40|2944.84|2944.84|2944.84|2944.84|2944.84|2944.84|2944.84|2944.84|0
1640249870000|2021-12-23 08:57:50|2944.63|2944.63|2944.85|2944.85|2944.85|2944.85|2944.63|2944.63|0
1640249880000|2021-12-23 08:58:00|2944.59|2944.59|2944.01|2944.01|2944.59|2944.59|2944.01|2944.01|0
1640249920000|2021-12-23 08:58:40|2944.33|2944.33|2944.33|2944.33|2944.33|2944.33|2944.33|2944.33|0
1640249930000|2021-12-23 08:58:50|2944.17|2944.17|2943.88|2943.88|2944.17|2944.17|2943.88|2943.88|0
1640249940000|2021-12-23 08:59:00|2944|2944|2944.11|2944.11|2944.27|2944.27|2944|2944|0
1640249980000|2021-12-23 08:59:40|2944.19|2944.19|2943.97|2943.97|2944.25|2944.25|2943.97|2943.97|0
1640249990000|2021-12-23 08:59:50|2944.13|2944.13|2944.2|2944.2|2944.2|2944.2|2944.13|2944.13|0
1640250060000|2021-12-23 09:01:00|2944.13|2944.13|2944.2|2944.2|2944.35|2944.35|2944.13|2944.13|0
1640250070000|2021-12-23 09:01:10|2944.32|2944.32|2944.32|2944.32|2944.32|2944.32|2944.32|2944.32|0
1640250080000|2021-12-23 09:01:20|2944.4|2944.4|2944.55|2944.55|2944.55|2944.55|2944.4|2944.4|0
1640250090000|2021-12-23 09:01:30|2944.48|2944.48|2944.48|2944.48|2944.48|2944.48|2944.48|2944.48|0
1640250110000|2021-12-23 09:01:50|2944.4|2944.4|2944.4|2944.4|2944.4|2944.4|2944.4|2944.4|0
1640250130000|2021-12-23 09:02:10|2944|2944|2943.77|2943.77|2944|2944|2943.77|2943.77|0
1640250170000|2021-12-23 09:02:50|2943.85|2943.85|2943.85|2943.85|2943.85|2943.85|2943.85|2943.85|0
1640250180000|2021-12-23 09:03:00|2943.5|2943.5|2942.82|2942.82|2943.5|2943.5|2942.82|2942.82|0
1640250190000|2021-12-23 09:03:10|2942.53|2942.53|2942.23|2942.23|2942.53|2942.53|2942.23|2942.23|0
1640250200000|2021-12-23 09:03:20|2942.27|2942.27|2942.09|2942.09|2942.27|2942.27|2942.09|2942.09|0
1640250210000|2021-12-23 09:03:30|2942.01|2942.01|2942.01|2942.01|2942.01|2942.01|2942.01|2942.01|0
1640250220000|2021-12-23 09:03:40|2942.16|2942.16|2942.01|2942.01|2942.16|2942.16|2942.01|2942.01|0
1640250240000|2021-12-23 09:04:00|2941.94|2941.94|2941.79|2941.79|2941.94|2941.94|2941.79|2941.79|0
1640250250000|2021-12-23 09:04:10|2942.32|2942.32|2942.5|2942.5|2942.5|2942.5|2942.21|2942.21|0
1640250260000|2021-12-23 09:04:20|2942.33|2942.33|2942.35|2942.35|2942.48|2942.48|2942.33|2942.33|0
1640250280000|2021-12-23 09:04:40|2942.28|2942.28|2942.28|2942.28|2942.28|2942.28|2942.28|2942.28|0
1640250290000|2021-12-23 09:04:50|2942.48|2942.48|2942.48|2942.48|2942.48|2942.48|2942.48|2942.48|0
1640250300000|2021-12-23 09:05:00|2942.42|2942.42|2942.89|2942.89|2942.89|2942.89|2942.42|2942.42|0
1640250320000|2021-12-23 09:05:20|2942.76|2942.76|2942.76|2942.76|2942.76|2942.76|2942.76|2942.76|0
1640250330000|2021-12-23 09:05:30|2942.83|2942.83|2942.83|2942.83|2942.83|2942.83|2942.83|2942.83|0
1640250360000|2021-12-23 09:06:00|2942.59|2942.59|2942.28|2942.28|2942.59|2942.59|2942.28|2942.28|0
1640250370000|2021-12-23 09:06:10|2941.98|2941.98|2941.98|2941.98|2941.98|2941.98|2941.98|2941.98|0
1640250380000|2021-12-23 09:06:20|2941.56|2941.56|2941.63|2941.63|2941.63|2941.63|2941.56|2941.56|0
1640250410000|2021-12-23 09:06:50|2941.31|2941.31|2941.31|2941.31|2941.31|2941.31|2941.31|2941.31|0
1640250420000|2021-12-23 09:07:00|2941.24|2941.24|2941.28|2941.28|2941.28|2941.28|2941.24|2941.24|0
1640250430000|2021-12-23 09:07:10|2941.12|2941.12|2941.01|2941.01|2941.12|2941.12|2941.01|2941.01|0
1640250440000|2021-12-23 09:07:20|2941.17|2941.17|2941.17|2941.17|2941.17|2941.17|2941.17|2941.17|0
1640250500000|2021-12-23 09:08:20|2941.12|2941.12|2941.12|2941.12|2941.12|2941.12|2941.12|2941.12|0
1640250510000|2021-12-23 09:08:30|2941.17|2941.17|2941.17|2941.17|2941.17|2941.17|2941.17|2941.17|0
1640250520000|2021-12-23 09:08:40|2940.91|2940.91|2940.91|2940.91|2940.91|2940.91|2940.91|2940.91|0
1640250540000|2021-12-23 09:09:00|2940.69|2940.69|2940.69|2940.69|2940.69|2940.69|2940.69|2940.69|0
1640250550000|2021-12-23 09:09:10|2940.59|2940.59|2940.23|2940.23|2940.59|2940.59|2940.23|2940.23|0
1640250560000|2021-12-23 09:09:20|2940.11|2940.11|2940.11|2940.11|2940.11|2940.11|2940.11|2940.11|0
1640250580000|2021-12-23 09:09:40|2940.05|2940.05|2940.05|2940.05|2940.05|2940.05|2940.05|2940.05|0
1640250610000|2021-12-23 09:10:10|2940.17|2940.17|2940.17|2940.17|2940.17|2940.17|2940.17|2940.17|0
1640250650000|2021-12-23 09:10:50|2940.25|2940.25|2940.25|2940.25|2940.25|2940.25|2940.25|2940.25|0
1640250670000|2021-12-23 09:11:10|2940.11|2940.11|2940.11|2940.11|2940.11|2940.11|2940.11|2940.11|0
1640250680000|2021-12-23 09:11:20|2940.22|2940.22|2940.22|2940.22|2940.22|2940.22|2940.22|2940.22|0
1640250720000|2021-12-23 09:12:00|2940.33|2940.33|2940.33|2940.33|2940.33|2940.33|2940.33|2940.33|0
1640250740000|2021-12-23 09:12:20|2940.47|2940.47|2940.47|2940.47|2940.47|2940.47|2940.47|2940.47|0
1640250750000|2021-12-23 09:12:30|2940.72|2940.72|2940.72|2940.72|2940.72|2940.72|2940.72|2940.72|0
1640250780000|2021-12-23 09:13:00|2940.83|2940.83|2940.67|2940.67|2940.83|2940.83|2940.67|2940.67|0
1640250800000|2021-12-23 09:13:20|2940.31|2940.31|2940.05|2940.05|2940.31|2940.31|2940.05|2940.05|0
1640250810000|2021-12-23 09:13:30|2940.17|2940.17|2939.72|2939.72|2940.17|2940.17|2939.72|2939.72|0
1640250820000|2021-12-23 09:13:40|2939.78|2939.78|2939.74|2939.74|2939.78|2939.78|2939.74|2939.74|0
1640250840000|2021-12-23 09:14:00|2939.86|2939.86|2940.03|2940.03|2940.1|2940.1|2939.86|2939.86|0
1640250850000|2021-12-23 09:14:10|2939.97|2939.97|2939.97|2939.97|2939.97|2939.97|2939.97|2939.97|0
1640250870000|2021-12-23 09:14:30|2939.9|2939.9|2939.9|2939.9|2939.9|2939.9|2939.9|2939.9|0
1640250880000|2021-12-23 09:14:40|2939.85|2939.85|2939.85|2939.85|2939.85|2939.85|2939.85|2939.85|0
1640250900000|2021-12-23 09:15:00|2939.93|2939.93|2939.93|2939.93|2939.93|2939.93|2939.93|2939.93|0
1640250910000|2021-12-23 09:15:10|2940.04|2940.04|2940.15|2940.15|2940.15|2940.15|2940.04|2940.04|0
1640250930000|2021-12-23 09:15:30|2940.22|2940.22|2939.86|2939.86|2940.22|2940.22|2939.86|2939.86|0
1640250960000|2021-12-23 09:16:00|2939.79|2939.79|2939.54|2939.54|2939.79|2939.79|2939.54|2939.54|0
1640250970000|2021-12-23 09:16:10|2939.48|2939.48|2939.48|2939.48|2939.48|2939.48|2939.48|2939.48|0
1640251010000|2021-12-23 09:16:50|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|0
1640251020000|2021-12-23 09:17:00|2939.2|2939.2|2939.32|2939.32|2939.32|2939.32|2939.2|2939.2|0
1640251040000|2021-12-23 09:17:20|2939.44|2939.44|2939.44|2939.44|2939.44|2939.44|2939.44|2939.44|0
1640251070000|2021-12-23 09:17:50|2939.6|2939.6|2939.6|2939.6|2939.6|2939.6|2939.6|2939.6|0
1640251090000|2021-12-23 09:18:10|2939.73|2939.73|2939.73|2939.73|2939.73|2939.73|2939.73|2939.73|0
1640251100000|2021-12-23 09:18:20|2939.66|2939.66|2939.66|2939.66|2939.66|2939.66|2939.66|2939.66|0
1640251120000|2021-12-23 09:18:40|2939.54|2939.54|2939.54|2939.54|2939.54|2939.54|2939.54|2939.54|0
1640251130000|2021-12-23 09:18:50|2939.38|2939.38|2938.89|2938.89|2939.38|2939.38|2938.89|2938.89|0
1640251140000|2021-12-23 09:19:00|2938.75|2938.75|2938.75|2938.75|2939|2939|2938.75|2938.75|0
1640251150000|2021-12-23 09:19:10|2938.67|2938.67|2938.32|2938.32|2938.67|2938.67|2938.32|2938.32|0
1640251160000|2021-12-23 09:19:20|2938.48|2938.48|2938.48|2938.48|2938.48|2938.48|2938.48|2938.48|0
1640251170000|2021-12-23 09:19:30|2938.32|2938.32|2938.32|2938.32|2938.32|2938.32|2938.32|2938.32|0
1640251180000|2021-12-23 09:19:40|2938.53|2938.53|2938.53|2938.53|2938.53|2938.53|2938.53|2938.53|0
1640251200000|2021-12-23 09:20:00|2938.32|2938.32|2938.32|2938.32|2938.32|2938.32|2938.32|2938.32|0
1640251230000|2021-12-23 09:20:30|2938.62|2938.62|2938.62|2938.62|2938.62|2938.62|2938.62|2938.62|0
1640251270000|2021-12-23 09:21:10|2938.48|2938.48|2938.48|2938.48|2938.48|2938.48|2938.48|2938.48|0
1640251280000|2021-12-23 09:21:20|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|0
1640251340000|2021-12-23 09:22:20|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|0
1640251350000|2021-12-23 09:22:30|2938.7|2938.7|2938.7|2938.7|2938.7|2938.7|2938.7|2938.7|0
1640251390000|2021-12-23 09:23:10|2938.83|2938.83|2938.83|2938.83|2938.83|2938.83|2938.83|2938.83|0
1640251400000|2021-12-23 09:23:20|2938.8|2938.8|2938.6|2938.6|2938.87|2938.87|2938.6|2938.6|0
1640251420000|2021-12-23 09:23:40|2938.97|2938.97|2939.4|2939.4|2939.4|2939.4|2938.97|2938.97|0
1640251430000|2021-12-23 09:23:50|2939.33|2939.33|2939.26|2939.26|2939.33|2939.33|2939.26|2939.26|0
1640251440000|2021-12-23 09:24:00|2939.59|2939.59|2939.59|2939.59|2939.59|2939.59|2939.59|2939.59|0
1640251490000|2021-12-23 09:24:50|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|0
1640251560000|2021-12-23 09:26:00|2939.4|2939.4|2939.15|2939.15|2939.4|2939.4|2939.15|2939.15|0
1640251570000|2021-12-23 09:26:10|2939.09|2939.09|2939.02|2939.02|2939.09|2939.09|2939.02|2939.02|0
1640251580000|2021-12-23 09:26:20|2938.95|2938.95|2939.02|2939.02|2939.02|2939.02|2938.95|2938.95|0
1640251590000|2021-12-23 09:26:30|2939.06|2939.06|2939.2|2939.2|2939.2|2939.2|2939.06|2939.06|0
1640251600000|2021-12-23 09:26:40|2939.15|2939.15|2939.09|2939.09|2939.15|2939.15|2939.09|2939.09|0
1640251610000|2021-12-23 09:26:50|2939.25|2939.25|2939.14|2939.14|2939.37|2939.37|2939.14|2939.14|0
1640251620000|2021-12-23 09:27:00|2939.28|2939.28|2939.4|2939.4|2939.4|2939.4|2939.28|2939.28|0
1640251640000|2021-12-23 09:27:20|2939.53|2939.53|2939.29|2939.29|2939.53|2939.53|2939.29|2939.29|0
1640251660000|2021-12-23 09:27:40|2939.45|2939.45|2939.45|2939.45|2939.45|2939.45|2939.45|2939.45|0
1640251670000|2021-12-23 09:27:50|2939.57|2939.57|2939.3|2939.3|2939.57|2939.57|2939.3|2939.3|0
1640251680000|2021-12-23 09:28:00|2939.45|2939.45|2939.45|2939.45|2939.45|2939.45|2939.45|2939.45|0
1640251690000|2021-12-23 09:28:10|2939.13|2939.13|2939.13|2939.13|2939.13|2939.13|2939.13|2939.13|0
1640251700000|2021-12-23 09:28:20|2939.45|2939.45|2939.94|2939.94|2939.94|2939.94|2939.45|2939.45|0
1640251720000|2021-12-23 09:28:40|2940.2|2940.2|2940.2|2940.2|2940.2|2940.2|2940.2|2940.2|0
1640251740000|2021-12-23 09:29:00|2940.23|2940.23|2940.23|2940.23|2940.23|2940.23|2940.23|2940.23|0
1640251750000|2021-12-23 09:29:10|2940.36|2940.36|2940.25|2940.25|2940.36|2940.36|2940.25|2940.25|0
1640251770000|2021-12-23 09:29:30|2940.11|2940.11|2940.25|2940.25|2940.25|2940.25|2940.11|2940.11|0
1640251780000|2021-12-23 09:29:40|2940.11|2940.11|2940.11|2940.11|2940.11|2940.11|2940.11|2940.11|0
1640251810000|2021-12-23 09:30:10|2939.84|2939.84|2939.78|2939.78|2939.84|2939.84|2939.78|2939.78|0
1640251840000|2021-12-23 09:30:40|2939.9|2939.9|2940.08|2940.08|2940.08|2940.08|2939.9|2939.9|0
1640251900000|2021-12-23 09:31:40|2940.14|2940.14|2940.14|2940.14|2940.19|2940.19|2940.14|2940.14|0
1640251920000|2021-12-23 09:32:00|2940.1|2940.1|2940.1|2940.1|2940.1|2940.1|2940.1|2940.1|0
1640251970000|2021-12-23 09:32:50|2939.97|2939.97|2939.97|2939.97|2939.97|2939.97|2939.97|2939.97|0
1640251980000|2021-12-23 09:33:00|2940.09|2940.09|2939.35|2939.35|2940.09|2940.09|2939.35|2939.35|0
1640251990000|2021-12-23 09:33:10|2939.39|2939.39|2939.61|2939.61|2939.61|2939.61|2939.39|2939.39|0
1640252020000|2021-12-23 09:33:40|2939.87|2939.87|2940|2940|2940|2940|2939.87|2939.87|0
1640252030000|2021-12-23 09:33:50|2940.31|2940.31|2940.31|2940.31|2940.31|2940.31|2940.31|2940.31|0
1640252070000|2021-12-23 09:34:30|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|0
1640252080000|2021-12-23 09:34:40|2940.46|2940.46|2940.46|2940.46|2940.46|2940.46|2940.46|2940.46|0
1640252100000|2021-12-23 09:35:00|2940.24|2940.24|2940.24|2940.24|2940.24|2940.24|2940.24|2940.24|0
1640252130000|2021-12-23 09:35:30|2940.37|2940.37|2940.37|2940.37|2940.37|2940.37|2940.37|2940.37|0
1640252140000|2021-12-23 09:35:40|2940.06|2940.06|2940.06|2940.06|2940.06|2940.06|2940.06|2940.06|0
1640252150000|2021-12-23 09:35:50|2940.12|2940.12|2940.12|2940.12|2940.12|2940.12|2940.12|2940.12|0
1640252160000|2021-12-23 09:36:00|2940.28|2940.28|2940.07|2940.07|2940.28|2940.28|2939.91|2939.91|0
1640252170000|2021-12-23 09:36:10|2940.23|2940.23|2940.23|2940.23|2940.23|2940.23|2940.23|2940.23|0
1640252180000|2021-12-23 09:36:20|2940.2|2940.2|2940.2|2940.2|2940.2|2940.2|2940.2|2940.2|0
1640252220000|2021-12-23 09:37:00|2940.35|2940.35|2940.35|2940.35|2940.35|2940.35|2940.35|2940.35|0
1640252230000|2021-12-23 09:37:10|2940.2|2940.2|2940.2|2940.2|2940.2|2940.2|2940.2|2940.2|0
1640252240000|2021-12-23 09:37:20|2940.24|2940.24|2941.04|2941.04|2941.04|2941.04|2940.24|2940.24|0
1640252260000|2021-12-23 09:37:40|2940.92|2940.92|2940.92|2940.92|2940.92|2940.92|2940.92|2940.92|0
1640252270000|2021-12-23 09:37:50|2941.32|2941.32|2941.32|2941.32|2941.32|2941.32|2941.32|2941.32|0
1640252310000|2021-12-23 09:38:30|2941.46|2941.46|2941.46|2941.46|2941.46|2941.46|2941.46|2941.46|0
1640252330000|2021-12-23 09:38:50|2941.51|2941.51|2941.46|2941.46|2941.51|2941.51|2941.46|2941.46|0
1640252350000|2021-12-23 09:39:10|2941.53|2941.53|2941.6|2941.6|2941.6|2941.6|2941.53|2941.53|0
1640252390000|2021-12-23 09:39:50|2941.44|2941.44|2941.44|2941.44|2941.44|2941.44|2941.44|2941.44|0
1640252420000|2021-12-23 09:40:20|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|0
1640252430000|2021-12-23 09:40:30|2941.45|2941.45|2941.75|2941.75|2941.75|2941.75|2941.45|2941.45|0
1640252440000|2021-12-23 09:40:40|2942|2942|2942.8|2942.8|2942.8|2942.8|2942|2942|0
1640252480000|2021-12-23 09:41:20|2942.67|2942.67|2942.67|2942.67|2942.67|2942.67|2942.67|2942.67|0
1640252490000|2021-12-23 09:41:30|2942.75|2942.75|2942.75|2942.75|2942.75|2942.75|2942.75|2942.75|0
1640252510000|2021-12-23 09:41:50|2943.01|2943.01|2943.01|2943.01|2943.01|2943.01|2943.01|2943.01|0
1640252520000|2021-12-23 09:42:00|2943.06|2943.06|2943.06|2943.06|2943.06|2943.06|2943.06|2943.06|0
1640252550000|2021-12-23 09:42:30|2943.38|2943.38|2943.38|2943.38|2943.38|2943.38|2943.38|2943.38|0
1640252590000|2021-12-23 09:43:10|2943.26|2943.26|2943.18|2943.18|2943.26|2943.26|2943.18|2943.18|0
1640252600000|2021-12-23 09:43:20|2943.04|2943.04|2943.11|2943.11|2943.11|2943.11|2943.04|2943.04|0
1640252620000|2021-12-23 09:43:40|2942.99|2942.99|2942.95|2942.95|2942.99|2942.99|2942.95|2942.95|0
1640252640000|2021-12-23 09:44:00|2942.88|2942.88|2942.88|2942.88|2942.88|2942.88|2942.88|2942.88|0
1640252680000|2021-12-23 09:44:40|2943.01|2943.01|2943.2|2943.2|2943.2|2943.2|2943.01|2943.01|0
1640252710000|2021-12-23 09:45:10|2943.36|2943.36|2943.36|2943.36|2943.36|2943.36|2943.36|2943.36|0
1640252720000|2021-12-23 09:45:20|2943.2|2943.2|2943.2|2943.2|2943.2|2943.2|2943.2|2943.2|0
1640252750000|2021-12-23 09:45:50|2943.27|2943.27|2943.33|2943.33|2943.33|2943.33|2943.27|2943.27|0
1640252760000|2021-12-23 09:46:00|2943.45|2943.45|2943.24|2943.24|2943.45|2943.45|2943.17|2943.17|0
1640252770000|2021-12-23 09:46:10|2943.37|2943.37|2943.4|2943.4|2943.4|2943.4|2943.37|2943.37|0
1640252780000|2021-12-23 09:46:20|2943.44|2943.44|2943.55|2943.55|2943.55|2943.55|2943.44|2943.44|0
1640252810000|2021-12-23 09:46:50|2943.65|2943.65|2943.23|2943.23|2943.65|2943.65|2943.19|2943.19|0
1640252820000|2021-12-23 09:47:00|2943.09|2943.09|2943.09|2943.09|2943.09|2943.09|2943.09|2943.09|0
1640252860000|2021-12-23 09:47:40|2943.16|2943.16|2943.16|2943.16|2943.16|2943.16|2943.16|2943.16|0
1640252880000|2021-12-23 09:48:00|2943.22|2943.22|2943.22|2943.22|2943.22|2943.22|2943.22|2943.22|0
1640252920000|2021-12-23 09:48:40|2943.06|2943.06|2943.06|2943.06|2943.06|2943.06|2943.06|2943.06|0
1640252930000|2021-12-23 09:48:50|2943.22|2943.22|2943.18|2943.18|2943.22|2943.22|2943.18|2943.18|0
1640252960000|2021-12-23 09:49:20|2943.04|2943.04|2942.91|2942.91|2943.04|2943.04|2942.77|2942.77|0
1640253000000|2021-12-23 09:50:00|2942.43|2942.43|2942.43|2942.43|2942.43|2942.43|2942.43|2942.43|0
1640253010000|2021-12-23 09:50:10|2942.59|2942.59|2942.31|2942.31|2942.59|2942.59|2942.31|2942.31|0
1640253020000|2021-12-23 09:50:20|2942.37|2942.37|2942.37|2942.37|2942.37|2942.37|2942.37|2942.37|0
1640253060000|2021-12-23 09:51:00|2942.24|2942.24|2942.24|2942.24|2942.24|2942.24|2942.24|2942.24|0
1640253080000|2021-12-23 09:51:20|2942.18|2942.18|2942.12|2942.12|2942.18|2942.18|2942.12|2942.12|0
1640253110000|2021-12-23 09:51:50|2942.41|2942.41|2942.35|2942.35|2942.41|2942.41|2942.35|2942.35|0
1640253120000|2021-12-23 09:52:00|2942.29|2942.29|2942.29|2942.29|2942.29|2942.29|2942.29|2942.29|0
1640253140000|2021-12-23 09:52:20|2942.77|2942.77|2942.77|2942.77|2942.77|2942.77|2942.77|2942.77|0
1640253150000|2021-12-23 09:52:30|2942.64|2942.64|2942.64|2942.64|2942.64|2942.64|2942.64|2942.64|0
1640253170000|2021-12-23 09:52:50|2942.78|2942.78|2942.71|2942.71|2942.78|2942.78|2942.71|2942.71|0
1640253180000|2021-12-23 09:53:00|2942.64|2942.64|2942.58|2942.58|2942.64|2942.64|2942.58|2942.58|0
1640253200000|2021-12-23 09:53:20|2942.91|2942.91|2943.02|2943.02|2943.02|2943.02|2942.91|2942.91|0
1640253270000|2021-12-23 09:54:30|2942.91|2942.91|2942.98|2942.98|2942.98|2942.98|2942.91|2942.91|0
1640253310000|2021-12-23 09:55:10|2943.1|2943.1|2942.94|2942.94|2943.1|2943.1|2942.94|2942.94|0
1640253330000|2021-12-23 09:55:30|2943.2|2943.2|2943.2|2943.2|2943.2|2943.2|2943.2|2943.2|0
1640253390000|2021-12-23 09:56:30|2943.09|2943.09|2943.09|2943.09|2943.09|2943.09|2943.09|2943.09|0
1640253410000|2021-12-23 09:56:50|2942.96|2942.96|2942.96|2942.96|2942.96|2942.96|2942.96|2942.96|0
1640253480000|2021-12-23 09:58:00|2942.8|2942.8|2942.8|2942.8|2942.8|2942.8|2942.8|2942.8|0
1640253510000|2021-12-23 09:58:30|2942.93|2942.93|2943.14|2943.14|2943.21|2943.21|2942.93|2942.93|0
1640253520000|2021-12-23 09:58:40|2943.3|2943.3|2943.3|2943.3|2943.3|2943.3|2943.3|2943.3|0
1640253560000|2021-12-23 09:59:20|2943.18|2943.18|2943.18|2943.18|2943.18|2943.18|2943.18|2943.18|0
1640253580000|2021-12-23 09:59:40|2943.14|2943.14|2943.27|2943.27|2943.27|2943.27|2943.14|2943.14|0
1640253590000|2021-12-23 09:59:50|2943.17|2943.17|2942.89|2942.89|2943.17|2943.17|2942.89|2942.89|0
1640253600000|2021-12-23 10:00:00|2942.83|2942.83|2942.77|2942.77|2942.83|2942.83|2942.77|2942.77|0
1640253610000|2021-12-23 10:00:10|2943.09|2943.09|2943.09|2943.09|2943.09|2943.09|2943.09|2943.09|0
1640253680000|2021-12-23 10:01:20|2942.97|2942.97|2942.97|2942.97|2942.97|2942.97|2942.97|2942.97|0
1640253690000|2021-12-23 10:01:30|2943.12|2943.12|2943.23|2943.23|2943.23|2943.23|2943.12|2943.12|0
1640253700000|2021-12-23 10:01:40|2943.35|2943.35|2943.35|2943.35|2943.35|2943.35|2943.35|2943.35|0
1640253750000|2021-12-23 10:02:30|2943.24|2943.24|2943.32|2943.32|2943.32|2943.32|2943.17|2943.17|0
1640253790000|2021-12-23 10:03:10|2943.44|2943.44|2943.88|2943.88|2943.88|2943.88|2943.44|2943.44|0
1640253800000|2021-12-23 10:03:20|2944.25|2944.25|2944.47|2944.47|2944.47|2944.47|2944.25|2944.25|0
1640253870000|2021-12-23 10:04:30|2943.99|2943.99|2943.7|2943.7|2943.99|2943.99|2943.7|2943.7|0
1640253900000|2021-12-23 10:05:00|2943.86|2943.86|2943.89|2943.89|2943.89|2943.89|2943.86|2943.86|0
1640253960000|2021-12-23 10:06:00|2943.65|2943.65|2943.65|2943.65|2943.65|2943.65|2943.65|2943.65|0
1640253980000|2021-12-23 10:06:20|2943.76|2943.76|2943.33|2943.33|2943.76|2943.76|2943.33|2943.33|0
1640253990000|2021-12-23 10:06:30|2943.2|2943.2|2943.81|2943.81|2943.81|2943.81|2943.2|2943.2|0
1640254010000|2021-12-23 10:06:50|2943.94|2943.94|2943.94|2943.94|2943.94|2943.94|2943.94|2943.94|0
1640254040000|2021-12-23 10:07:20|2943.86|2943.86|2943.71|2943.71|2943.86|2943.86|2943.71|2943.71|0
1640254070000|2021-12-23 10:07:50|2943.58|2943.58|2943.58|2943.58|2943.58|2943.58|2943.58|2943.58|0
1640254080000|2021-12-23 10:08:00|2943.52|2943.52|2943.52|2943.52|2943.52|2943.52|2943.52|2943.52|0
1640254100000|2021-12-23 10:08:20|2943.75|2943.75|2943.87|2943.87|2943.87|2943.87|2943.75|2943.75|0
1640254140000|2021-12-23 10:09:00|2944.03|2944.03|2944.03|2944.03|2944.03|2944.03|2944.03|2944.03|0
1640254150000|2021-12-23 10:09:10|2943.91|2943.91|2943.91|2943.91|2943.91|2943.91|2943.91|2943.91|0
1640254170000|2021-12-23 10:09:30|2944.07|2944.07|2944.19|2944.19|2944.19|2944.19|2944.07|2944.07|0
1640254180000|2021-12-23 10:09:40|2944.27|2944.27|2944.03|2944.03|2944.31|2944.31|2944.03|2944.03|0
1640254190000|2021-12-23 10:09:50|2943.98|2943.98|2943.92|2943.92|2943.98|2943.98|2943.92|2943.92|0
1640254200000|2021-12-23 10:10:00|2944.27|2944.27|2944.27|2944.27|2944.27|2944.27|2944.27|2944.27|0
1640254220000|2021-12-23 10:10:20|2944.12|2944.12|2943.97|2943.97|2944.12|2944.12|2943.97|2943.97|0
1640254230000|2021-12-23 10:10:30|2943.67|2943.67|2943.36|2943.36|2943.67|2943.67|2943.36|2943.36|0
1640254240000|2021-12-23 10:10:40|2943.05|2943.05|2943.25|2943.25|2943.36|2943.36|2943.05|2943.05|0
1640254250000|2021-12-23 10:10:50|2943.17|2943.17|2943.01|2943.01|2943.17|2943.17|2943.01|2943.01|0
1640254260000|2021-12-23 10:11:00|2942.8|2942.8|2942.58|2942.58|2942.8|2942.8|2942.58|2942.58|0
1640254320000|2021-12-23 10:12:00|2942.55|2942.55|2942.43|2942.43|2942.55|2942.55|2942.43|2942.43|0
1640254340000|2021-12-23 10:12:20|2942.58|2942.58|2942.58|2942.58|2942.58|2942.58|2942.58|2942.58|0
1640254350000|2021-12-23 10:12:30|2943.06|2943.06|2942.74|2942.74|2943.06|2943.06|2942.74|2942.74|0
1640254370000|2021-12-23 10:12:50|2942.69|2942.69|2942.69|2942.69|2942.69|2942.69|2942.69|2942.69|0
1640254380000|2021-12-23 10:13:00|2942.57|2942.57|2942.57|2942.57|2942.57|2942.57|2942.57|2942.57|0
1640254430000|2021-12-23 10:13:50|2942.78|2942.78|2942.85|2942.85|2942.85|2942.85|2942.78|2942.78|0
1640254440000|2021-12-23 10:14:00|2942.88|2942.88|2943.02|2943.02|2943.02|2943.02|2942.88|2942.88|0
1640254450000|2021-12-23 10:14:10|2943.26|2943.26|2943.26|2943.26|2943.26|2943.26|2943.26|2943.26|0
1640254490000|2021-12-23 10:14:50|2942.89|2942.89|2942.93|2942.93|2942.93|2942.93|2942.78|2942.78|0
1640254540000|2021-12-23 10:15:40|2943|2943|2943.35|2943.35|2943.35|2943.35|2943|2943|0
1640254550000|2021-12-23 10:15:50|2943.24|2943.24|2943.46|2943.46|2943.46|2943.46|2943.24|2943.24|0
1640254560000|2021-12-23 10:16:00|2943.53|2943.53|2943.99|2943.99|2943.99|2943.99|2943.46|2943.46|0
1640254570000|2021-12-23 10:16:10|2944.07|2944.07|2944.07|2944.07|2944.07|2944.07|2944.07|2944.07|0
1640254590000|2021-12-23 10:16:30|2944.18|2944.18|2944.18|2944.18|2944.18|2944.18|2944.18|2944.18|0
1640254600000|2021-12-23 10:16:40|2944.05|2944.05|2944.44|2944.44|2944.44|2944.44|2944.05|2944.05|0
1640254630000|2021-12-23 10:17:10|2944.5|2944.5|2944.55|2944.55|2944.55|2944.55|2944.5|2944.5|0
1640254640000|2021-12-23 10:17:20|2944.61|2944.61|2945.06|2945.06|2945.06|2945.06|2944.61|2944.61|0
1640254650000|2021-12-23 10:17:30|2945.18|2945.18|2945.18|2945.18|2945.18|2945.18|2945.18|2945.18|0
1640254660000|2021-12-23 10:17:40|2945.71|2945.71|2945.71|2945.71|2945.71|2945.71|2945.71|2945.71|0
1640254670000|2021-12-23 10:17:50|2945.87|2945.87|2945.87|2945.87|2945.87|2945.87|2945.87|2945.87|0
1640254700000|2021-12-23 10:18:20|2946.09|2946.09|2946.09|2946.09|2946.09|2946.09|2946.09|2946.09|0
1640254710000|2021-12-23 10:18:30|2946.3|2946.3|2946.3|2946.3|2946.3|2946.3|2946.3|2946.3|0
1640254730000|2021-12-23 10:18:50|2946.16|2946.16|2946.16|2946.16|2946.16|2946.16|2946.16|2946.16|0
1640254750000|2021-12-23 10:19:10|2946|2946|2946|2946|2946|2946|2946|2946|0
1640254760000|2021-12-23 10:19:20|2945.93|2945.93|2945.87|2945.87|2945.93|2945.93|2945.87|2945.87|0
1640254830000|2021-12-23 10:20:30|2945.73|2945.73|2945.73|2945.73|2945.73|2945.73|2945.73|2945.73|0
1640254840000|2021-12-23 10:20:40|2945.57|2945.57|2945.57|2945.57|2945.57|2945.57|2945.57|2945.57|0
1640254880000|2021-12-23 10:21:20|2945.41|2945.41|2945.85|2945.85|2945.85|2945.85|2945.41|2945.41|0
1640254920000|2021-12-23 10:22:00|2946.16|2946.16|2946.16|2946.16|2946.16|2946.16|2946.16|2946.16|0
1640254930000|2021-12-23 10:22:10|2946.3|2946.3|2946.44|2946.44|2946.44|2946.44|2946.23|2946.23|0
1640254960000|2021-12-23 10:22:40|2946.51|2946.51|2946.51|2946.51|2946.51|2946.51|2946.51|2946.51|0
1640255010000|2021-12-23 10:23:30|2946.4|2946.4|2946.29|2946.29|2946.4|2946.4|2946.29|2946.29|0
1640255020000|2021-12-23 10:23:40|2946.37|2946.37|2946.37|2946.37|2946.37|2946.37|2946.37|2946.37|0
1640255040000|2021-12-23 10:24:00|2946.33|2946.33|2946.33|2946.33|2946.33|2946.33|2946.33|2946.33|0
1640255060000|2021-12-23 10:24:20|2946.4|2946.4|2946.18|2946.18|2946.4|2946.4|2945.96|2945.96|0
1640255070000|2021-12-23 10:24:30|2946.07|2946.07|2945.9|2945.9|2946.07|2946.07|2945.9|2945.9|0
1640255080000|2021-12-23 10:24:40|2945.79|2945.79|2945.79|2945.79|2945.79|2945.79|2945.79|2945.79|0
1640255090000|2021-12-23 10:24:50|2945.84|2945.84|2945.84|2945.84|2945.84|2945.84|2945.84|2945.84|0
1640255100000|2021-12-23 10:25:00|2945.7|2945.7|2945.7|2945.7|2945.7|2945.7|2945.7|2945.7|0
1640255140000|2021-12-23 10:25:40|2946.17|2946.17|2946.44|2946.44|2946.44|2946.44|2946.17|2946.17|0
1640255150000|2021-12-23 10:25:50|2946.34|2946.34|2946.34|2946.34|2946.34|2946.34|2946.34|2946.34|0
1640255160000|2021-12-23 10:26:00|2946.46|2946.46|2946.46|2946.46|2946.46|2946.46|2946.46|2946.46|0
1640255180000|2021-12-23 10:26:20|2946.77|2946.77|2946.77|2946.77|2946.77|2946.77|2946.77|2946.77|0
1640255210000|2021-12-23 10:26:50|2947.55|2947.55|2947.43|2947.43|2947.55|2947.55|2947.43|2947.43|0
1640255230000|2021-12-23 10:27:10|2947.59|2947.59|2947.41|2947.41|2947.59|2947.59|2947.41|2947.41|0
1640255240000|2021-12-23 10:27:20|2947.34|2947.34|2947.27|2947.27|2947.38|2947.38|2947.27|2947.27|0
1640255250000|2021-12-23 10:27:30|2947.05|2947.05|2947.05|2947.05|2947.05|2947.05|2947.05|2947.05|0
1640255260000|2021-12-23 10:27:40|2946.82|2946.82|2946.71|2946.71|2946.82|2946.82|2946.71|2946.71|0
1640255320000|2021-12-23 10:28:40|2946.68|2946.68|2946.36|2946.36|2946.68|2946.68|2946.36|2946.36|0
1640255330000|2021-12-23 10:28:50|2946.42|2946.42|2946.42|2946.42|2946.42|2946.42|2946.42|2946.42|0
1640255340000|2021-12-23 10:29:00|2946.36|2946.36|2946.36|2946.36|2946.36|2946.36|2946.36|2946.36|0
1640255350000|2021-12-23 10:29:10|2946.44|2946.44|2946.63|2946.63|2946.63|2946.63|2946.44|2946.44|0
1640255370000|2021-12-23 10:29:30|2946.85|2946.85|2946.85|2946.85|2946.85|2946.85|2946.85|2946.85|0
1640255380000|2021-12-23 10:29:40|2946.72|2946.72|2946.72|2946.72|2946.72|2946.72|2946.72|2946.72|0
1640255400000|2021-12-23 10:30:00|2946.56|2946.56|2946.56|2946.56|2946.56|2946.56|2946.56|2946.56|0
1640255410000|2021-12-23 10:30:10|2946.5|2946.5|2946.5|2946.5|2946.5|2946.5|2946.5|2946.5|0
1640255460000|2021-12-23 10:31:00|2946.39|2946.39|2946.39|2946.39|2946.39|2946.39|2946.39|2946.39|0
1640255470000|2021-12-23 10:31:10|2946.24|2946.24|2946.24|2946.24|2946.24|2946.24|2946.24|2946.24|0
1640255480000|2021-12-23 10:31:20|2945.94|2945.94|2945.94|2945.94|2945.94|2945.94|2945.94|2945.94|0
1640255490000|2021-12-23 10:31:30|2945.83|2945.83|2945.83|2945.83|2945.83|2945.83|2945.83|2945.83|0
1640255510000|2021-12-23 10:31:50|2945.67|2945.67|2945.6|2945.6|2945.83|2945.83|2945.6|2945.6|0
1640255530000|2021-12-23 10:32:10|2945.53|2945.53|2945.53|2945.53|2945.53|2945.53|2945.53|2945.53|0
1640255540000|2021-12-23 10:32:20|2945.46|2945.46|2945.46|2945.46|2945.46|2945.46|2945.46|2945.46|0
1640255560000|2021-12-23 10:32:40|2945.52|2945.52|2945.52|2945.52|2945.52|2945.52|2945.52|2945.52|0
1640255570000|2021-12-23 10:32:50|2945.46|2945.46|2945.41|2945.41|2945.46|2945.46|2945.41|2945.41|0
1640255600000|2021-12-23 10:33:20|2945.54|2945.54|2945.54|2945.54|2945.54|2945.54|2945.54|2945.54|0
1640255660000|2021-12-23 10:34:20|2945.14|2945.14|2944.98|2944.98|2945.14|2945.14|2944.98|2944.98|0
1640255670000|2021-12-23 10:34:30|2945.14|2945.14|2945.14|2945.14|2945.14|2945.14|2945.14|2945.14|0
1640255680000|2021-12-23 10:34:40|2944.83|2944.83|2944.9|2944.9|2944.9|2944.9|2944.83|2944.83|0
1640255690000|2021-12-23 10:34:50|2944.68|2944.68|2944.57|2944.57|2944.68|2944.68|2944.57|2944.57|0
1640255760000|2021-12-23 10:36:00|2944.17|2944.17|2944.18|2944.18|2944.32|2944.32|2944.17|2944.17|0
1640255780000|2021-12-23 10:36:20|2944.32|2944.32|2944.79|2944.79|2944.79|2944.79|2944.32|2944.32|0
1640255810000|2021-12-23 10:36:50|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|0
1640255820000|2021-12-23 10:37:00|2945.24|2945.24|2945.66|2945.66|2945.66|2945.66|2945.24|2945.24|0
1640255830000|2021-12-23 10:37:10|2945.81|2945.81|2945.81|2945.81|2945.81|2945.81|2945.81|2945.81|0
1640255840000|2021-12-23 10:37:20|2945.92|2945.92|2945.92|2945.92|2945.92|2945.92|2945.92|2945.92|0
1640255850000|2021-12-23 10:37:30|2946.23|2946.23|2946.23|2946.23|2946.23|2946.23|2946.23|2946.23|0
1640255860000|2021-12-23 10:37:40|2946.43|2946.43|2946.43|2946.43|2946.43|2946.43|2946.43|2946.43|0
1640255870000|2021-12-23 10:37:50|2946.73|2946.73|2946.73|2946.73|2946.73|2946.73|2946.73|2946.73|0
1640255880000|2021-12-23 10:38:00|2947|2947|2947.15|2947.15|2947.15|2947.15|2947|2947|0
1640255900000|2021-12-23 10:38:20|2947.21|2947.21|2947.21|2947.21|2947.21|2947.21|2947.21|2947.21|0
1640255910000|2021-12-23 10:38:30|2947.54|2947.54|2947.72|2947.72|2947.72|2947.72|2947.54|2947.54|0
1640255930000|2021-12-23 10:38:50|2947.96|2947.96|2947.96|2947.96|2947.96|2947.96|2947.96|2947.96|0
1640255950000|2021-12-23 10:39:10|2948.04|2948.04|2948.04|2948.04|2948.04|2948.04|2948.04|2948.04|0
1640255960000|2021-12-23 10:39:20|2948.08|2948.08|2948.08|2948.08|2948.08|2948.08|2948.08|2948.08|0
1640255970000|2021-12-23 10:39:30|2948.33|2948.33|2948.25|2948.25|2948.33|2948.33|2948.25|2948.25|0
1640256040000|2021-12-23 10:40:40|2948.52|2948.52|2948.62|2948.62|2948.62|2948.62|2948.41|2948.41|0
1640256050000|2021-12-23 10:40:50|2948.75|2948.75|2948.81|2948.81|2948.81|2948.81|2948.75|2948.75|0
1640256060000|2021-12-23 10:41:00|2948.49|2948.49|2948.55|2948.55|2948.55|2948.55|2948.49|2948.49|0
1640256070000|2021-12-23 10:41:10|2948.65|2948.65|2948.95|2948.95|2949.02|2949.02|2948.65|2948.65|0
1640256090000|2021-12-23 10:41:30|2949.11|2949.11|2949.11|2949.11|2949.11|2949.11|2949.11|2949.11|0
1640256100000|2021-12-23 10:41:40|2949.3|2949.3|2949.38|2949.38|2949.38|2949.38|2949.3|2949.3|0
1640256120000|2021-12-23 10:42:00|2949.32|2949.32|2949.56|2949.56|2949.56|2949.56|2949.32|2949.32|0
1640256160000|2021-12-23 10:42:40|2949.49|2949.49|2949.41|2949.41|2949.49|2949.49|2949.41|2949.41|0
1640256170000|2021-12-23 10:42:50|2949.34|2949.34|2949.34|2949.34|2949.34|2949.34|2949.34|2949.34|0
1640256220000|2021-12-23 10:43:40|2949.65|2949.65|2949.65|2949.65|2949.65|2949.65|2949.65|2949.65|0
1640256230000|2021-12-23 10:43:50|2949.02|2949.02|2948.89|2948.89|2949.02|2949.02|2948.89|2948.89|0
1640256270000|2021-12-23 10:44:30|2948.57|2948.57|2948.31|2948.31|2948.57|2948.57|2948.31|2948.31|0
1640256290000|2021-12-23 10:44:50|2948.09|2948.09|2948.09|2948.09|2948.09|2948.09|2948.09|2948.09|0
1640256300000|2021-12-23 10:45:00|2948.03|2948.03|2947.7|2947.7|2948.03|2948.03|2947.7|2947.7|0
1640256310000|2021-12-23 10:45:10|2947.57|2947.57|2947.7|2947.7|2947.89|2947.89|2947.57|2947.57|0
1640256320000|2021-12-23 10:45:20|2947.27|2947.27|2947.27|2947.27|2947.27|2947.27|2947.27|2947.27|0
1640256360000|2021-12-23 10:46:00|2947.15|2947.15|2946.92|2946.92|2947.15|2947.15|2946.92|2946.92|0
1640256410000|2021-12-23 10:46:50|2946.79|2946.79|2946.79|2946.79|2946.79|2946.79|2946.79|2946.79|0
1640256420000|2021-12-23 10:47:00|2946.63|2946.63|2946.51|2946.51|2946.63|2946.63|2946.51|2946.51|0
1640256430000|2021-12-23 10:47:10|2946.29|2946.29|2946.29|2946.29|2946.29|2946.29|2946.29|2946.29|0
1640256440000|2021-12-23 10:47:20|2946.21|2946.21|2946.21|2946.21|2946.21|2946.21|2946.21|2946.21|0
1640256450000|2021-12-23 10:47:30|2946.16|2946.16|2946.09|2946.09|2946.21|2946.21|2946.09|2946.09|0
1640256460000|2021-12-23 10:47:40|2945.87|2945.87|2945.51|2945.51|2945.94|2945.94|2945.51|2945.51|0
1640256470000|2021-12-23 10:47:50|2945.48|2945.48|2945.48|2945.48|2945.48|2945.48|2945.48|2945.48|0
1640256490000|2021-12-23 10:48:10|2945.51|2945.51|2945.51|2945.51|2945.51|2945.51|2945.51|2945.51|0
1640256500000|2021-12-23 10:48:20|2945.4|2945.4|2945.29|2945.29|2945.4|2945.4|2945.29|2945.29|0
1640256520000|2021-12-23 10:48:40|2945.18|2945.18|2945.18|2945.18|2945.18|2945.18|2945.18|2945.18|0
1640256530000|2021-12-23 10:48:50|2945.04|2945.04|2945.04|2945.04|2945.04|2945.04|2945.04|2945.04|0
1640256560000|2021-12-23 10:49:20|2944.78|2944.78|2944.78|2944.78|2944.78|2944.78|2944.78|2944.78|0
1640256570000|2021-12-23 10:49:30|2944.89|2944.89|2944.89|2944.89|2944.89|2944.89|2944.89|2944.89|0
1640256600000|2021-12-23 10:50:00|2944.82|2944.82|2945.04|2945.04|2945.04|2945.04|2944.82|2944.82|0
1640256610000|2021-12-23 10:50:10|2945.36|2945.36|2945.36|2945.36|2945.36|2945.36|2945.36|2945.36|0
1640256620000|2021-12-23 10:50:20|2945.4|2945.4|2945.4|2945.4|2945.4|2945.4|2945.4|2945.4|0
1640256630000|2021-12-23 10:50:30|2945.54|2945.54|2945.57|2945.57|2945.61|2945.61|2945.54|2945.54|0
1640256640000|2021-12-23 10:50:40|2945.65|2945.65|2945.79|2945.79|2945.79|2945.79|2945.65|2945.65|0
1640256660000|2021-12-23 10:51:00|2945.73|2945.73|2945.59|2945.59|2945.73|2945.73|2945.59|2945.59|0
1640256690000|2021-12-23 10:51:30|2945.52|2945.52|2945.52|2945.52|2945.52|2945.52|2945.52|2945.52|0
1640256750000|2021-12-23 10:52:30|2945.41|2945.41|2944.86|2944.86|2945.41|2945.41|2944.86|2944.86|0
1640256770000|2021-12-23 10:52:50|2944.97|2944.97|2944.97|2944.97|2944.97|2944.97|2944.97|2944.97|0
1640256780000|2021-12-23 10:53:00|2944.7|2944.7|2944.93|2944.93|2944.93|2944.93|2944.7|2944.7|0
1640256800000|2021-12-23 10:53:20|2944.86|2944.86|2944.86|2944.86|2944.86|2944.86|2944.86|2944.86|0
1640256820000|2021-12-23 10:53:40|2944.72|2944.72|2944.72|2944.72|2944.72|2944.72|2944.72|2944.72|0
1640256840000|2021-12-23 10:54:00|2944.41|2944.41|2944.41|2944.41|2944.41|2944.41|2944.41|2944.41|0
1640256860000|2021-12-23 10:54:20|2944.27|2944.27|2944.27|2944.27|2944.27|2944.27|2944.27|2944.27|0
1640256900000|2021-12-23 10:55:00|2944.14|2944.14|2943.88|2943.88|2944.14|2944.14|2943.88|2943.88|0
1640256910000|2021-12-23 10:55:10|2943.62|2943.62|2943.55|2943.55|2943.62|2943.62|2943.55|2943.55|0
1640256920000|2021-12-23 10:55:20|2943.41|2943.41|2943.23|2943.23|2943.41|2943.41|2943.23|2943.23|0
1640256930000|2021-12-23 10:55:30|2942.91|2942.91|2942.91|2942.91|2942.91|2942.91|2942.91|2942.91|0
1640256940000|2021-12-23 10:55:40|2942.69|2942.69|2941.98|2941.98|2942.69|2942.69|2941.98|2941.98|0
1640256950000|2021-12-23 10:55:50|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|0
1640256960000|2021-12-23 10:56:00|2941.88|2941.88|2941.88|2941.88|2941.88|2941.88|2941.88|2941.88|0
1640256980000|2021-12-23 10:56:20|2942.01|2942.01|2941.89|2941.89|2942.01|2942.01|2941.89|2941.89|0
1640257010000|2021-12-23 10:56:50|2941.75|2941.75|2941.56|2941.56|2941.75|2941.75|2941.56|2941.56|0
1640257030000|2021-12-23 10:57:10|2941.17|2941.17|2941.3|2941.3|2941.3|2941.3|2941.03|2941.03|0
1640257050000|2021-12-23 10:57:30|2941.52|2941.52|2941.26|2941.26|2941.52|2941.52|2941.26|2941.26|0
1640257060000|2021-12-23 10:57:40|2941.37|2941.37|2941.37|2941.37|2941.37|2941.37|2941.37|2941.37|0
1640257070000|2021-12-23 10:57:50|2941.63|2941.63|2941.63|2941.63|2941.63|2941.63|2941.63|2941.63|0
1640257080000|2021-12-23 10:58:00|2941.89|2941.89|2941.76|2941.76|2941.89|2941.89|2941.76|2941.76|0
1640257090000|2021-12-23 10:58:10|2941.88|2941.88|2942.04|2942.04|2942.04|2942.04|2941.88|2941.88|0
1640257110000|2021-12-23 10:58:30|2942.17|2942.17|2942.17|2942.17|2942.17|2942.17|2942.17|2942.17|0
1640257120000|2021-12-23 10:58:40|2942.04|2942.04|2941.81|2941.81|2942.11|2942.11|2941.81|2941.81|0
1640257130000|2021-12-23 10:58:50|2941.88|2941.88|2941.88|2941.88|2941.88|2941.88|2941.88|2941.88|0
1640257140000|2021-12-23 10:59:00|2941.96|2941.96|2941.29|2941.29|2941.96|2941.96|2941.22|2941.22|0
1640257150000|2021-12-23 10:59:10|2940.73|2940.73|2940.04|2940.04|2940.73|2940.73|2940.04|2940.04|0
1640257160000|2021-12-23 10:59:20|2940.19|2940.19|2939.93|2939.93|2940.19|2940.19|2939.93|2939.93|0
1640257170000|2021-12-23 10:59:30|2939.81|2939.81|2939.81|2939.81|2939.81|2939.81|2939.81|2939.81|0
1640257200000|2021-12-23 11:00:00|2939.75|2939.75|2939.37|2939.37|2939.75|2939.75|2939.37|2939.37|0
1640257210000|2021-12-23 11:00:10|2939.35|2939.35|2939|2939|2939.35|2939.35|2939|2939|0
1640257220000|2021-12-23 11:00:20|2938.87|2938.87|2938.87|2938.87|2938.87|2938.87|2938.87|2938.87|0
1640257230000|2021-12-23 11:00:30|2938.75|2938.75|2938.8|2938.8|2938.8|2938.8|2938.67|2938.67|0
1640257260000|2021-12-23 11:01:00|2938.54|2938.54|2938.54|2938.54|2938.54|2938.54|2938.54|2938.54|0
1640257290000|2021-12-23 11:01:30|2938.41|2938.41|2938.41|2938.41|2938.41|2938.41|2938.41|2938.41|0
1640257300000|2021-12-23 11:01:40|2938.29|2938.29|2938.05|2938.05|2938.29|2938.29|2938.05|2938.05|0
1640257310000|2021-12-23 11:01:50|2938.02|2938.02|2938.02|2938.02|2938.02|2938.02|2938.02|2938.02|0
1640257320000|2021-12-23 11:02:00|2937.7|2937.7|2937.31|2937.31|2937.7|2937.7|2937.31|2937.31|0
1640257370000|2021-12-23 11:02:50|2937.43|2937.43|2937.43|2937.43|2937.43|2937.43|2937.43|2937.43|0
1640257380000|2021-12-23 11:03:00|2937.96|2937.96|2937.83|2937.83|2937.96|2937.96|2937.83|2937.83|0
1640257410000|2021-12-23 11:03:30|2937.51|2937.51|2937.51|2937.51|2937.51|2937.51|2937.51|2937.51|0
1640257430000|2021-12-23 11:03:50|2937.73|2937.73|2937.73|2937.73|2937.73|2937.73|2937.73|2937.73|0
1640257440000|2021-12-23 11:04:00|2938.05|2938.05|2938.05|2938.05|2938.05|2938.05|2938.05|2938.05|0
1640257480000|2021-12-23 11:04:40|2937.94|2937.94|2937.94|2937.94|2937.94|2937.94|2937.94|2937.94|0
1640257510000|2021-12-23 11:05:10|2937.87|2937.87|2937.53|2937.53|2937.87|2937.87|2937.53|2937.53|0
1640257560000|2021-12-23 11:06:00|2937.4|2937.4|2937.52|2937.52|2937.52|2937.52|2937.4|2937.4|0
1640257610000|2021-12-23 11:06:50|2937.58|2937.58|2937.58|2937.58|2937.58|2937.58|2937.58|2937.58|0
1640257630000|2021-12-23 11:07:10|2937.64|2937.64|2937.64|2937.64|2937.64|2937.64|2937.64|2937.64|0
1640257650000|2021-12-23 11:07:30|2937.32|2937.32|2937.64|2937.64|2937.64|2937.64|2937.32|2937.32|0
1640257660000|2021-12-23 11:07:40|2937.16|2937.16|2937.04|2937.04|2937.16|2937.16|2937.04|2937.04|0
1640257670000|2021-12-23 11:07:50|2936.79|2936.79|2936.79|2936.79|2936.79|2936.79|2936.79|2936.79|0
1640257680000|2021-12-23 11:08:00|2936.68|2936.68|2936.68|2936.68|2936.68|2936.68|2936.68|2936.68|0
1640257700000|2021-12-23 11:08:20|2936.56|2936.56|2936.95|2936.95|2936.95|2936.95|2936.56|2936.56|0
1640257720000|2021-12-23 11:08:40|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|0
1640257760000|2021-12-23 11:09:20|2937.06|2937.06|2937.06|2937.06|2937.06|2937.06|2937.06|2937.06|0
1640257770000|2021-12-23 11:09:30|2937|2937|2937|2937|2937|2937|2937|2937|0
1640257800000|2021-12-23 11:10:00|2937.32|2937.32|2937.32|2937.32|2937.32|2937.32|2937.32|2937.32|0
1640257810000|2021-12-23 11:10:10|2937.26|2937.26|2937.26|2937.26|2937.26|2937.26|2937.26|2937.26|0
1640257870000|2021-12-23 11:11:10|2937.12|2937.12|2937.05|2937.05|2937.12|2937.12|2937.05|2937.05|0
1640257880000|2021-12-23 11:11:20|2937.19|2937.19|2937.51|2937.51|2937.51|2937.51|2937.19|2937.19|0
1640257920000|2021-12-23 11:12:00|2937.25|2937.25|2937.11|2937.11|2937.25|2937.25|2937.11|2937.11|0
1640257940000|2021-12-23 11:12:20|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|0
1640258020000|2021-12-23 11:13:40|2937.17|2937.17|2937.53|2937.53|2937.53|2937.53|2937.17|2937.17|0
1640258030000|2021-12-23 11:13:50|2937.77|2937.77|2937.77|2937.77|2937.77|2937.77|2937.77|2937.77|0
1640258040000|2021-12-23 11:14:00|2937.7|2937.7|2937.7|2937.7|2937.7|2937.7|2937.7|2937.7|0
1640258050000|2021-12-23 11:14:10|2937.67|2937.67|2937.54|2937.54|2937.67|2937.67|2937.54|2937.54|0
1640258060000|2021-12-23 11:14:20|2937.43|2937.43|2937.43|2937.43|2937.43|2937.43|2937.43|2937.43|0
1640258100000|2021-12-23 11:15:00|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|0
1640258120000|2021-12-23 11:15:20|2936.89|2936.89|2936.89|2936.89|2936.89|2936.89|2936.89|2936.89|0
1640258140000|2021-12-23 11:15:40|2937.2|2937.2|2937.04|2937.04|2937.2|2937.2|2937.04|2937.04|0
1640258160000|2021-12-23 11:16:00|2936.74|2936.74|2936.88|2936.88|2936.88|2936.88|2936.74|2936.74|0
1640258170000|2021-12-23 11:16:10|2936.82|2936.82|2936.82|2936.82|2936.82|2936.82|2936.82|2936.82|0
1640258180000|2021-12-23 11:16:20|2937.02|2937.02|2937.33|2937.33|2937.33|2937.33|2937.02|2937.02|0
1640258190000|2021-12-23 11:16:30|2937.39|2937.39|2937.39|2937.39|2937.39|2937.39|2937.39|2937.39|0
1640258220000|2021-12-23 11:17:00|2937.25|2937.25|2937.25|2937.25|2937.25|2937.25|2937.25|2937.25|0
1640258270000|2021-12-23 11:17:50|2937.36|2937.36|2937.36|2937.36|2937.36|2937.36|2937.36|2937.36|0
1640258290000|2021-12-23 11:18:10|2937.5|2937.5|2937.5|2937.5|2937.5|2937.5|2937.5|2937.5|0
1640258410000|2021-12-23 11:20:10|2937.74|2937.74|2937.74|2937.74|2937.74|2937.74|2937.74|2937.74|0
1640258430000|2021-12-23 11:20:30|2937.87|2937.87|2937.87|2937.87|2937.9|2937.9|2937.87|2937.87|0
1640258440000|2021-12-23 11:20:40|2938.19|2938.19|2937.71|2937.71|2938.19|2938.19|2937.71|2937.71|0
1640258470000|2021-12-23 11:21:10|2937.87|2937.87|2937.87|2937.87|2937.87|2937.87|2937.87|2937.87|0
1640258500000|2021-12-23 11:21:40|2937.79|2937.79|2937.73|2937.73|2937.79|2937.79|2937.73|2937.73|0
1640258530000|2021-12-23 11:22:10|2937.8|2937.8|2937.87|2937.87|2937.87|2937.87|2937.8|2937.8|0
1640258550000|2021-12-23 11:22:30|2938.1|2938.1|2938.1|2938.1|2938.26|2938.26|2938.1|2938.1|0
1640258670000|2021-12-23 11:24:30|2938.22|2938.22|2938.72|2938.72|2938.72|2938.72|2938.22|2938.22|0
1640258690000|2021-12-23 11:24:50|2939.02|2939.02|2939.02|2939.02|2939.02|2939.02|2939.02|2939.02|0
1640258710000|2021-12-23 11:25:10|2938.96|2938.96|2939.23|2939.23|2939.23|2939.23|2938.96|2938.96|0
1640258750000|2021-12-23 11:25:50|2939.34|2939.34|2939.34|2939.34|2939.34|2939.34|2939.34|2939.34|0
1640258760000|2021-12-23 11:26:00|2939.3|2939.3|2939.3|2939.3|2939.3|2939.3|2939.3|2939.3|0
1640258880000|2021-12-23 11:28:00|2939.36|2939.36|2939.36|2939.36|2939.36|2939.36|2939.36|2939.36|0
1640258890000|2021-12-23 11:28:10|2939.14|2939.14|2939.14|2939.14|2939.14|2939.14|2939.14|2939.14|0
1640258900000|2021-12-23 11:28:20|2939.46|2939.46|2939.46|2939.46|2939.46|2939.46|2939.46|2939.46|0
1640258910000|2021-12-23 11:28:30|2939.77|2939.77|2939.77|2939.77|2939.77|2939.77|2939.77|2939.77|0
1640258920000|2021-12-23 11:28:40|2940.03|2940.03|2940.06|2940.06|2940.06|2940.06|2940.03|2940.03|0
1640258960000|2021-12-23 11:29:20|2940.11|2940.11|2940.11|2940.11|2940.11|2940.11|2940.11|2940.11|0
1640258970000|2021-12-23 11:29:30|2940.22|2940.22|2940.22|2940.22|2940.22|2940.22|2940.22|2940.22|0
1640258990000|2021-12-23 11:29:50|2940.35|2940.35|2940.49|2940.49|2940.49|2940.49|2940.35|2940.35|0
1640259000000|2021-12-23 11:30:00|2940.8|2940.8|2940.97|2940.97|2940.97|2940.97|2940.8|2940.8|0
1640259060000|2021-12-23 11:31:00|2941.13|2941.13|2941.13|2941.13|2941.13|2941.13|2941.13|2941.13|0
1640259120000|2021-12-23 11:32:00|2941|2941|2941.07|2941.07|2941.07|2941.07|2941|2941|0
1640259140000|2021-12-23 11:32:20|2941.19|2941.19|2941.19|2941.19|2941.19|2941.19|2941.19|2941.19|0
1640259200000|2021-12-23 11:33:20|2941.12|2941.12|2941.05|2941.05|2941.12|2941.12|2941.05|2941.05|0
1640259210000|2021-12-23 11:33:30|2941.15|2941.15|2941.15|2941.15|2941.15|2941.15|2941.15|2941.15|0
1640259230000|2021-12-23 11:33:50|2941.03|2941.03|2941.03|2941.03|2941.03|2941.03|2941.03|2941.03|0
1640259260000|2021-12-23 11:34:20|2940.98|2940.98|2940.98|2940.98|2940.98|2940.98|2940.98|2940.98|0
1640259350000|2021-12-23 11:35:50|2941.11|2941.11|2941.33|2941.33|2941.33|2941.33|2941.11|2941.11|0
1640259360000|2021-12-23 11:36:00|2941.15|2941.15|2941.58|2941.58|2941.7|2941.7|2941.15|2941.15|0
1640259370000|2021-12-23 11:36:10|2941.89|2941.89|2941.74|2941.74|2941.89|2941.89|2941.74|2941.74|0
1640259390000|2021-12-23 11:36:30|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|0
1640259410000|2021-12-23 11:36:50|2941.69|2941.69|2941.69|2941.69|2941.69|2941.69|2941.69|2941.69|0
1640259420000|2021-12-23 11:37:00|2941.56|2941.56|2941.88|2941.88|2941.88|2941.88|2941.56|2941.56|0
1640259450000|2021-12-23 11:37:30|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|0
1640259460000|2021-12-23 11:37:40|2941.82|2941.82|2941.82|2941.82|2941.82|2941.82|2941.82|2941.82|0
1640259470000|2021-12-23 11:37:50|2941.89|2941.89|2941.89|2941.89|2941.89|2941.89|2941.89|2941.89|0
1640259520000|2021-12-23 11:38:40|2941.78|2941.78|2941.78|2941.78|2941.78|2941.78|2941.78|2941.78|0
1640259530000|2021-12-23 11:38:50|2941.92|2941.92|2941.92|2941.92|2941.92|2941.92|2941.92|2941.92|0
1640259540000|2021-12-23 11:39:00|2941.99|2941.99|2941.99|2941.99|2941.99|2941.99|2941.99|2941.99|0
1640259550000|2021-12-23 11:39:10|2942.21|2942.21|2942.21|2942.21|2942.21|2942.21|2942.21|2942.21|0
1640259570000|2021-12-23 11:39:30|2942.45|2942.45|2942.45|2942.45|2942.45|2942.45|2942.45|2942.45|0
1640259610000|2021-12-23 11:40:10|2942.57|2942.57|2942.57|2942.57|2942.57|2942.57|2942.57|2942.57|0
1640259640000|2021-12-23 11:40:40|2942.69|2942.69|2942.69|2942.69|2942.69|2942.69|2942.69|2942.69|0
1640259650000|2021-12-23 11:40:50|2942.97|2942.97|2942.97|2942.97|2942.97|2942.97|2942.97|2942.97|0
1640259660000|2021-12-23 11:41:00|2942.82|2942.82|2942.97|2942.97|2942.97|2942.97|2942.82|2942.82|0
1640259770000|2021-12-23 11:42:50|2943.03|2943.03|2942.9|2942.9|2943.03|2943.03|2942.77|2942.77|0
1640259780000|2021-12-23 11:43:00|2942.96|2942.96|2943.01|2943.01|2943.01|2943.01|2942.96|2942.96|0
1640259810000|2021-12-23 11:43:30|2943.17|2943.17|2943.17|2943.17|2943.17|2943.17|2943.17|2943.17|0
1640259840000|2021-12-23 11:44:00|2942.86|2942.86|2942.83|2942.83|2942.86|2942.86|2942.83|2942.83|0
1640259850000|2021-12-23 11:44:10|2942.72|2942.72|2942.72|2942.72|2942.72|2942.72|2942.72|2942.72|0
1640259860000|2021-12-23 11:44:20|2942.78|2942.78|2942.78|2942.78|2942.78|2942.78|2942.78|2942.78|0
1640259870000|2021-12-23 11:44:30|2942.72|2942.72|2942.72|2942.72|2942.72|2942.72|2942.72|2942.72|0
1640259880000|2021-12-23 11:44:40|2942.65|2942.65|2942.65|2942.65|2942.65|2942.65|2942.65|2942.65|0
1640259900000|2021-12-23 11:45:00|2942.76|2942.76|2942.76|2942.76|2942.76|2942.76|2942.76|2942.76|0
1640259920000|2021-12-23 11:45:20|2942.58|2942.58|2942.58|2942.58|2942.58|2942.58|2942.58|2942.58|0
1640259930000|2021-12-23 11:45:30|2942.28|2942.28|2942.28|2942.28|2942.28|2942.28|2942.28|2942.28|0
1640259960000|2021-12-23 11:46:00|2941.71|2941.71|2941.71|2941.71|2941.71|2941.71|2941.71|2941.71|0
1640260010000|2021-12-23 11:46:50|2941.66|2941.66|2941.33|2941.33|2941.66|2941.66|2941.33|2941.33|0
1640260040000|2021-12-23 11:47:20|2941.21|2941.21|2941.21|2941.21|2941.21|2941.21|2941.21|2941.21|0
1640260050000|2021-12-23 11:47:30|2941.09|2941.09|2940.96|2940.96|2941.09|2941.09|2940.96|2940.96|0
1640260090000|2021-12-23 11:48:10|2941.07|2941.07|2941.07|2941.07|2941.07|2941.07|2941.07|2941.07|0
1640260110000|2021-12-23 11:48:30|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|0
1640260120000|2021-12-23 11:48:40|2941.07|2941.07|2941.1|2941.1|2941.1|2941.1|2940.94|2940.94|0
1640260180000|2021-12-23 11:49:40|2940.99|2940.99|2940.99|2940.99|2940.99|2940.99|2940.99|2940.99|0
1640260200000|2021-12-23 11:50:00|2940.92|2940.92|2940.85|2940.85|2940.92|2940.92|2940.85|2940.85|0
1640260220000|2021-12-23 11:50:20|2941.01|2941.01|2940.62|2940.62|2941.01|2941.01|2940.62|2940.62|0
1640260240000|2021-12-23 11:50:40|2940.77|2940.77|2940.77|2940.77|2940.77|2940.77|2940.77|2940.77|0
1640260260000|2021-12-23 11:51:00|2940.9|2940.9|2940.9|2940.9|2940.9|2940.9|2940.9|2940.9|0
1640260280000|2021-12-23 11:51:20|2940.79|2940.79|2940.79|2940.79|2940.79|2940.79|2940.79|2940.79|0
1640260300000|2021-12-23 11:51:40|2940.83|2940.83|2940.83|2940.83|2940.83|2940.83|2940.83|2940.83|0
1640260310000|2021-12-23 11:51:50|2941.31|2941.31|2941.31|2941.31|2941.31|2941.31|2941.31|2941.31|0
1640260320000|2021-12-23 11:52:00|2941.27|2941.27|2941.63|2941.63|2941.63|2941.63|2941.23|2941.23|0
1640260350000|2021-12-23 11:52:30|2941.69|2941.69|2941.69|2941.69|2941.69|2941.69|2941.69|2941.69|0
1640260360000|2021-12-23 11:52:40|2942.05|2942.05|2942.05|2942.05|2942.05|2942.05|2942.05|2942.05|0
1640260390000|2021-12-23 11:53:10|2942.21|2942.21|2942.21|2942.21|2942.21|2942.21|2942.21|2942.21|0
1640260400000|2021-12-23 11:53:20|2942.43|2942.43|2942.43|2942.43|2942.43|2942.43|2942.43|2942.43|0
1640260440000|2021-12-23 11:54:00|2942.57|2942.57|2942.87|2942.87|2942.87|2942.87|2942.57|2942.57|0
1640260450000|2021-12-23 11:54:10|2942.79|2942.79|2942.79|2942.79|2942.79|2942.79|2942.79|2942.79|0
1640260500000|2021-12-23 11:55:00|2943.1|2943.1|2942.78|2942.78|2943.1|2943.1|2942.78|2942.78|0
1640260550000|2021-12-23 11:55:50|2943.05|2943.05|2943.35|2943.35|2943.35|2943.35|2943.05|2943.05|0
1640260560000|2021-12-23 11:56:00|2943.51|2943.51|2943.51|2943.51|2943.51|2943.51|2943.51|2943.51|0
1640260610000|2021-12-23 11:56:50|2943.67|2943.67|2943.67|2943.67|2943.67|2943.67|2943.67|2943.67|0
1640260680000|2021-12-23 11:58:00|2943.79|2943.79|2943.79|2943.79|2943.79|2943.79|2943.79|2943.79|0
1640260720000|2021-12-23 11:58:40|2943.83|2943.83|2943.83|2943.83|2943.83|2943.83|2943.83|2943.83|0
1640260740000|2021-12-23 11:59:00|2943.95|2943.95|2943.95|2943.95|2943.95|2943.95|2943.95|2943.95|0
1640260760000|2021-12-23 11:59:20|2944.03|2944.03|2944.43|2944.43|2944.48|2944.48|2944.03|2944.03|0
1640260770000|2021-12-23 11:59:30|2944.77|2944.77|2944.77|2944.77|2944.77|2944.77|2944.77|2944.77|0
1640260790000|2021-12-23 11:59:50|2945|2945|2945|2945|2945|2945|2945|2945|0
1640260800000|2021-12-23 12:00:00|2944.86|2944.86|2944.73|2944.73|2944.86|2944.86|2944.59|2944.59|0
1640260820000|2021-12-23 12:00:20|2944.81|2944.81|2944.81|2944.81|2944.81|2944.81|2944.81|2944.81|0
1640260830000|2021-12-23 12:00:30|2944.89|2944.89|2944.7|2944.7|2944.89|2944.89|2944.7|2944.7|0
1640260840000|2021-12-23 12:00:40|2944.73|2944.73|2944.73|2944.73|2944.73|2944.73|2944.73|2944.73|0
1640260850000|2021-12-23 12:00:50|2944.58|2944.58|2944.58|2944.58|2944.58|2944.58|2944.58|2944.58|0
1640260860000|2021-12-23 12:01:00|2944.24|2944.24|2944.13|2944.13|2944.24|2944.24|2944.13|2944.13|0
1640260950000|2021-12-23 12:02:30|2943.97|2943.97|2943.91|2943.91|2943.97|2943.97|2943.9|2943.9|0
1640260970000|2021-12-23 12:02:50|2943.87|2943.87|2943.91|2943.91|2943.91|2943.91|2943.87|2943.87|0
1640260980000|2021-12-23 12:03:00|2943.95|2943.95|2943.95|2943.95|2943.95|2943.95|2943.95|2943.95|0
1640261010000|2021-12-23 12:03:30|2944.25|2944.25|2944.25|2944.25|2944.25|2944.25|2944.25|2944.25|0
1640261040000|2021-12-23 12:04:00|2944.31|2944.31|2944.65|2944.65|2944.65|2944.65|2944.31|2944.31|0
1640261070000|2021-12-23 12:04:30|2944.87|2944.87|2944.87|2944.87|2944.87|2944.87|2944.87|2944.87|0
1640261110000|2021-12-23 12:05:10|2944.95|2944.95|2945.1|2945.1|2945.1|2945.1|2944.95|2944.95|0
1640261120000|2021-12-23 12:05:20|2944.95|2944.95|2944.95|2944.95|2944.95|2944.95|2944.95|2944.95|0
1640261150000|2021-12-23 12:05:50|2944.79|2944.79|2944.65|2944.65|2944.79|2944.79|2944.65|2944.65|0
1640261180000|2021-12-23 12:06:20|2944.68|2944.68|2944.68|2944.68|2944.68|2944.68|2944.68|2944.68|0
1640261200000|2021-12-23 12:06:40|2944.61|2944.61|2944.61|2944.61|2944.61|2944.61|2944.61|2944.61|0
1640261210000|2021-12-23 12:06:50|2944.5|2944.5|2944.5|2944.5|2944.5|2944.5|2944.5|2944.5|0
1640261220000|2021-12-23 12:07:00|2944.37|2944.37|2944.38|2944.38|2944.38|2944.38|2944.24|2944.24|0
1640261260000|2021-12-23 12:07:40|2944.3|2944.3|2944.3|2944.3|2944.3|2944.3|2944.3|2944.3|0
1640261270000|2021-12-23 12:07:50|2944|2944|2944|2944|2944|2944|2944|2944|0
1640261290000|2021-12-23 12:08:10|2944.16|2944.16|2943.95|2943.95|2944.16|2944.16|2943.95|2943.95|0
1640261300000|2021-12-23 12:08:20|2943.7|2943.7|2943.95|2943.95|2943.95|2943.95|2943.7|2943.7|0
1640261330000|2021-12-23 12:08:50|2944.06|2944.06|2944.06|2944.06|2944.06|2944.06|2944.06|2944.06|0
1640261410000|2021-12-23 12:10:10|2944|2944|2944|2944|2944|2944|2944|2944|0
1640261480000|2021-12-23 12:11:20|2943.89|2943.89|2943.89|2943.89|2943.89|2943.89|2943.89|2943.89|0
1640261510000|2021-12-23 12:11:50|2944.05|2944.05|2944.05|2944.05|2944.05|2944.05|2944.05|2944.05|0
1640261530000|2021-12-23 12:12:10|2943.91|2943.91|2943.91|2943.91|2943.91|2943.91|2943.91|2943.91|0
1640261540000|2021-12-23 12:12:20|2944.07|2944.07|2944.07|2944.07|2944.07|2944.07|2944.07|2944.07|0
1640261560000|2021-12-23 12:12:40|2944.59|2944.59|2944.59|2944.59|2944.59|2944.59|2944.59|2944.59|0
1640261570000|2021-12-23 12:12:50|2944.86|2944.86|2944.72|2944.72|2944.86|2944.86|2944.72|2944.72|0
1640261580000|2021-12-23 12:13:00|2944.88|2944.88|2944.72|2944.72|2944.88|2944.88|2944.72|2944.72|0
1640261590000|2021-12-23 12:13:10|2944.86|2944.86|2944.99|2944.99|2944.99|2944.99|2944.86|2944.86|0
1640261610000|2021-12-23 12:13:30|2945.1|2945.1|2944.99|2944.99|2945.1|2945.1|2944.99|2944.99|0
1640261620000|2021-12-23 12:13:40|2945.06|2945.06|2945.06|2945.06|2945.06|2945.06|2945.06|2945.06|0
1640261640000|2021-12-23 12:14:00|2945.45|2945.45|2945.58|2945.58|2945.58|2945.58|2945.45|2945.45|0
1640261680000|2021-12-23 12:14:40|2945.9|2945.9|2945.9|2945.9|2945.9|2945.9|2945.9|2945.9|0
1640261700000|2021-12-23 12:15:00|2945.77|2945.77|2945.91|2945.91|2945.91|2945.91|2945.77|2945.77|0
1640261710000|2021-12-23 12:15:10|2946.03|2946.03|2946.15|2946.15|2946.15|2946.15|2946.03|2946.03|0
1640261720000|2021-12-23 12:15:20|2946.31|2946.31|2946.31|2946.31|2946.31|2946.31|2946.31|2946.31|0
1640261730000|2021-12-23 12:15:30|2946.38|2946.38|2946.54|2946.54|2946.54|2946.54|2946.38|2946.38|0
1640261750000|2021-12-23 12:15:50|2946.75|2946.75|2946.88|2946.88|2946.88|2946.88|2946.75|2946.75|0
1640261770000|2021-12-23 12:16:10|2947.11|2947.11|2946.88|2946.88|2947.11|2947.11|2946.88|2946.88|0
1640261790000|2021-12-23 12:16:30|2946.73|2946.73|2946.73|2946.73|2946.73|2946.73|2946.73|2946.73|0
1640261810000|2021-12-23 12:16:50|2946.6|2946.6|2946.6|2946.6|2946.6|2946.6|2946.6|2946.6|0
1640261890000|2021-12-23 12:18:10|2946.51|2946.51|2946.51|2946.51|2946.51|2946.51|2946.51|2946.51|0
1640261910000|2021-12-23 12:18:30|2946.43|2946.43|2946.43|2946.43|2946.43|2946.43|2946.43|2946.43|0
1640261920000|2021-12-23 12:18:40|2946.47|2946.47|2946.27|2946.27|2946.58|2946.58|2946.27|2946.27|0
1640261940000|2021-12-23 12:19:00|2946.07|2946.07|2946.07|2946.07|2946.07|2946.07|2946.07|2946.07|0
1640261950000|2021-12-23 12:19:10|2945.91|2945.91|2945.65|2945.65|2945.91|2945.91|2945.65|2945.65|0
1640261980000|2021-12-23 12:19:40|2945.61|2945.61|2945.61|2945.61|2945.61|2945.61|2945.61|2945.61|0
1640262040000|2021-12-23 12:20:40|2945.68|2945.68|2945.68|2945.68|2945.68|2945.68|2945.68|2945.68|0
1640262050000|2021-12-23 12:20:50|2945.75|2945.75|2945.75|2945.75|2945.75|2945.75|2945.75|2945.75|0
1640262060000|2021-12-23 12:21:00|2945.88|2945.88|2945.88|2945.88|2945.88|2945.88|2945.88|2945.88|0
1640262070000|2021-12-23 12:21:10|2945.95|2945.95|2945.95|2945.95|2945.95|2945.95|2945.95|2945.95|0
1640262160000|2021-12-23 12:22:40|2945.88|2945.88|2945.88|2945.88|2945.88|2945.88|2945.88|2945.88|0
1640262170000|2021-12-23 12:22:50|2945.62|2945.62|2945.68|2945.68|2945.75|2945.75|2945.6|2945.6|0
1640262200000|2021-12-23 12:23:20|2945.52|2945.52|2945.52|2945.52|2945.52|2945.52|2945.52|2945.52|0
1640262210000|2021-12-23 12:23:30|2945.38|2945.38|2945.38|2945.38|2945.38|2945.38|2945.38|2945.38|0
1640262220000|2021-12-23 12:23:40|2945.31|2945.31|2945.31|2945.31|2945.31|2945.31|2945.31|2945.31|0
1640262240000|2021-12-23 12:24:00|2945.83|2945.83|2945.5|2945.5|2945.83|2945.83|2945.5|2945.5|0
1640262260000|2021-12-23 12:24:20|2945.72|2945.72|2945.98|2945.98|2945.98|2945.98|2945.72|2945.72|0
1640262270000|2021-12-23 12:24:30|2946.11|2946.11|2945.98|2945.98|2946.11|2946.11|2945.98|2945.98|0
1640262280000|2021-12-23 12:24:40|2946.04|2946.04|2946.23|2946.23|2946.23|2946.23|2946.04|2946.04|0
1640262290000|2021-12-23 12:24:50|2946.49|2946.49|2946.62|2946.62|2946.62|2946.62|2946.49|2946.49|0
1640262300000|2021-12-23 12:25:00|2946.36|2946.36|2946.36|2946.36|2946.36|2946.36|2946.36|2946.36|0
1640262320000|2021-12-23 12:25:20|2946.5|2946.5|2946.5|2946.5|2946.5|2946.5|2946.5|2946.5|0
1640262370000|2021-12-23 12:26:10|2946.66|2946.66|2946.6|2946.6|2946.66|2946.66|2946.6|2946.6|0
1640262380000|2021-12-23 12:26:20|2946.48|2946.48|2946.32|2946.32|2946.48|2946.48|2946.32|2946.32|0
1640262400000|2021-12-23 12:26:40|2946.4|2946.4|2946.35|2946.35|2946.4|2946.4|2946.35|2946.35|0
1640262420000|2021-12-23 12:27:00|2946.67|2946.67|2946.67|2946.67|2946.67|2946.67|2946.67|2946.67|0
1640262430000|2021-12-23 12:27:10|2946.73|2946.73|2946.73|2946.73|2946.73|2946.73|2946.73|2946.73|0
1640262440000|2021-12-23 12:27:20|2946.57|2946.57|2946.53|2946.53|2946.57|2946.57|2946.53|2946.53|0
1640262480000|2021-12-23 12:28:00|2946.37|2946.37|2946.37|2946.37|2946.37|2946.37|2946.37|2946.37|0
1640262490000|2021-12-23 12:28:10|2946.21|2946.21|2946.05|2946.05|2946.21|2946.21|2946.05|2946.05|0
1640262500000|2021-12-23 12:28:20|2946.13|2946.13|2946.13|2946.13|2946.13|2946.13|2946.13|2946.13|0
1640262530000|2021-12-23 12:28:50|2946.07|2946.07|2945.68|2945.68|2946.07|2946.07|2945.68|2945.68|0
1640262540000|2021-12-23 12:29:00|2945.6|2945.6|2945.6|2945.6|2945.6|2945.6|2945.6|2945.6|0
1640262560000|2021-12-23 12:29:20|2945.75|2945.75|2945.75|2945.75|2945.75|2945.75|2945.75|2945.75|0
1640262610000|2021-12-23 12:30:10|2945.62|2945.62|2945.48|2945.48|2945.62|2945.62|2945.48|2945.48|0
1640262630000|2021-12-23 12:30:30|2945.64|2945.64|2945.64|2945.64|2945.64|2945.64|2945.64|2945.64|0
1640262680000|2021-12-23 12:31:20|2945.8|2945.8|2945.8|2945.8|2945.8|2945.8|2945.8|2945.8|0
1640262700000|2021-12-23 12:31:40|2945.92|2945.92|2945.84|2945.84|2945.92|2945.92|2945.84|2945.84|0
1640262730000|2021-12-23 12:32:10|2946.17|2946.17|2946.34|2946.34|2946.34|2946.34|2946.17|2946.17|0
1640262740000|2021-12-23 12:32:20|2946.58|2946.58|2946.58|2946.58|2946.58|2946.58|2946.58|2946.58|0
1640262750000|2021-12-23 12:32:30|2946.64|2946.64|2946.64|2946.64|2946.64|2946.64|2946.64|2946.64|0
1640262790000|2021-12-23 12:33:10|2946.69|2946.69|2946.69|2946.69|2946.69|2946.69|2946.69|2946.69|0
1640262800000|2021-12-23 12:33:20|2946.95|2946.95|2946.95|2946.95|2946.95|2946.95|2946.95|2946.95|0
1640262830000|2021-12-23 12:33:50|2946.84|2946.84|2946.84|2946.84|2946.84|2946.84|2946.84|2946.84|0
1640262850000|2021-12-23 12:34:10|2947|2947|2946.96|2946.96|2947|2947|2946.96|2946.96|0
1640262870000|2021-12-23 12:34:30|2946.84|2946.84|2946.84|2946.84|2946.84|2946.84|2946.79|2946.79|0
1640262880000|2021-12-23 12:34:40|2946.79|2946.79|2946.79|2946.79|2946.79|2946.79|2946.79|2946.79|0
1640262900000|2021-12-23 12:35:00|2946.73|2946.73|2946.57|2946.57|2946.73|2946.73|2946.57|2946.57|0
1640262930000|2021-12-23 12:35:30|2946.51|2946.51|2946.57|2946.57|2946.57|2946.57|2946.51|2946.51|0
1640262960000|2021-12-23 12:36:00|2946.41|2946.41|2946.53|2946.53|2946.53|2946.53|2946.41|2946.41|0
1640262980000|2021-12-23 12:36:20|2946.42|2946.42|2946.42|2946.42|2946.42|2946.42|2946.42|2946.42|0
1640263000000|2021-12-23 12:36:40|2946.48|2946.48|2946.48|2946.48|2946.48|2946.48|2946.48|2946.48|0
1640263020000|2021-12-23 12:37:00|2946.54|2946.54|2946.54|2946.54|2946.54|2946.54|2946.54|2946.54|0
1640263040000|2021-12-23 12:37:20|2946.85|2946.85|2946.85|2946.85|2947.01|2947.01|2946.85|2946.85|0
1640263050000|2021-12-23 12:37:30|2946.78|2946.78|2946.92|2946.92|2946.92|2946.92|2946.78|2946.78|0
1640263100000|2021-12-23 12:38:20|2946.61|2946.61|2946.61|2946.61|2946.61|2946.61|2946.61|2946.61|0
1640263110000|2021-12-23 12:38:30|2946.45|2946.45|2946.49|2946.49|2946.49|2946.49|2946.41|2946.41|0
1640263120000|2021-12-23 12:38:40|2946.45|2946.45|2946.29|2946.29|2946.45|2946.45|2946.29|2946.29|0
1640263130000|2021-12-23 12:38:50|2946.41|2946.41|2946.25|2946.25|2946.41|2946.41|2946.25|2946.25|0
1640263190000|2021-12-23 12:39:50|2946.36|2946.36|2946.43|2946.43|2946.43|2946.43|2946.36|2946.36|0
1640263200000|2021-12-23 12:40:00|2946.32|2946.32|2946.21|2946.21|2946.32|2946.32|2946.21|2946.21|0
1640263210000|2021-12-23 12:40:10|2946.17|2946.17|2946.17|2946.17|2946.17|2946.17|2946.17|2946.17|0
1640263230000|2021-12-23 12:40:30|2946.04|2946.04|2946.06|2946.06|2946.11|2946.11|2946.04|2946.04|0
1640263240000|2021-12-23 12:40:40|2946.26|2946.26|2946.26|2946.26|2946.26|2946.26|2946.26|2946.26|0
1640263300000|2021-12-23 12:41:40|2946.32|2946.32|2946.37|2946.37|2946.37|2946.37|2946.32|2946.32|0
1640263330000|2021-12-23 12:42:10|2946.85|2946.85|2947.07|2947.07|2947.07|2947.07|2946.85|2946.85|0
1640263380000|2021-12-23 12:43:00|2947.29|2947.29|2947.54|2947.54|2947.54|2947.54|2947.29|2947.29|0
1640263390000|2021-12-23 12:43:10|2947.43|2947.43|2947.32|2947.32|2947.43|2947.43|2947.32|2947.32|0
1640263400000|2021-12-23 12:43:20|2947|2947|2947.37|2947.37|2947.37|2947.37|2947|2947|0
1640263430000|2021-12-23 12:43:50|2947.32|2947.32|2947.32|2947.32|2947.32|2947.32|2947.25|2947.25|0
1640263530000|2021-12-23 12:45:30|2947.21|2947.21|2946.66|2946.66|2947.21|2947.21|2946.66|2946.66|0
1640263570000|2021-12-23 12:46:10|2946.55|2946.55|2946.55|2946.55|2946.55|2946.55|2946.55|2946.55|0
1640263580000|2021-12-23 12:46:20|2946.49|2946.49|2946.22|2946.22|2946.49|2946.49|2946.22|2946.22|0
1640263630000|2021-12-23 12:47:10|2946.34|2946.34|2946.34|2946.34|2946.34|2946.34|2946.27|2946.27|0
1640263670000|2021-12-23 12:47:50|2946.23|2946.23|2946.19|2946.19|2946.23|2946.23|2946.19|2946.19|0
1640263740000|2021-12-23 12:49:00|2946.12|2946.12|2946.05|2946.05|2946.12|2946.12|2946.05|2946.05|0
1640263760000|2021-12-23 12:49:20|2946.01|2946.01|2946.01|2946.01|2946.01|2946.01|2946.01|2946.01|0
1640263770000|2021-12-23 12:49:30|2946.07|2946.07|2946.07|2946.07|2946.07|2946.07|2946.07|2946.07|0
1640263820000|2021-12-23 12:50:20|2946.21|2946.21|2946.21|2946.21|2946.21|2946.21|2946.21|2946.21|0
1640263860000|2021-12-23 12:51:00|2946.37|2946.37|2946.16|2946.16|2946.37|2946.37|2946.16|2946.16|0
1640263870000|2021-12-23 12:51:10|2946|2946|2945.68|2945.68|2946|2946|2945.68|2945.68|0
1640263920000|2021-12-23 12:52:00|2945.57|2945.57|2945.57|2945.57|2945.57|2945.57|2945.57|2945.57|0
1640263930000|2021-12-23 12:52:10|2945.51|2945.51|2945.51|2945.51|2945.51|2945.51|2945.51|2945.51|0
1640263950000|2021-12-23 12:52:30|2945.58|2945.58|2945.58|2945.58|2945.58|2945.58|2945.58|2945.58|0
1640264010000|2021-12-23 12:53:30|2945.7|2945.7|2945.58|2945.58|2945.7|2945.7|2945.58|2945.58|0
1640264020000|2021-12-23 12:53:40|2945.46|2945.46|2945.38|2945.38|2945.46|2945.46|2945.38|2945.38|0
1640264040000|2021-12-23 12:54:00|2945.54|2945.54|2945.48|2945.48|2945.54|2945.54|2945.48|2945.48|0
1640264070000|2021-12-23 12:54:30|2945.35|2945.35|2945.35|2945.35|2945.35|2945.35|2945.35|2945.35|0
1640264090000|2021-12-23 12:54:50|2945.04|2945.04|2945.04|2945.04|2945.04|2945.04|2945.04|2945.04|0
1640264160000|2021-12-23 12:56:00|2945.09|2945.09|2945.09|2945.09|2945.09|2945.09|2945.09|2945.09|0
1640264220000|2021-12-23 12:57:00|2945.2|2945.2|2945.32|2945.32|2945.32|2945.32|2945.2|2945.2|0
1640264250000|2021-12-23 12:57:30|2945.16|2945.16|2945.08|2945.08|2945.16|2945.16|2945.08|2945.08|0
1640264260000|2021-12-23 12:57:40|2945.24|2945.24|2945.36|2945.36|2945.49|2945.49|2945.12|2945.12|0
1640264270000|2021-12-23 12:57:50|2945.5|2945.5|2945.63|2945.63|2945.63|2945.63|2945.5|2945.5|0
1640264300000|2021-12-23 12:58:20|2945.7|2945.7|2946.07|2946.07|2946.07|2946.07|2945.7|2945.7|0
1640264330000|2021-12-23 12:58:50|2945.93|2945.93|2945.93|2945.93|2945.93|2945.93|2945.93|2945.93|0
1640264340000|2021-12-23 12:59:00|2946.17|2946.17|2946.17|2946.17|2946.17|2946.17|2946.17|2946.17|0
1640264390000|2021-12-23 12:59:50|2946.1|2946.1|2946.1|2946.1|2946.1|2946.1|2946.1|2946.1|0
1640264420000|2021-12-23 13:00:20|2945.96|2945.96|2945.65|2945.65|2945.96|2945.96|2945.65|2945.65|0
1640264430000|2021-12-23 13:00:30|2945.8|2945.8|2945.8|2945.8|2945.8|2945.8|2945.8|2945.8|0
1640264460000|2021-12-23 13:01:00|2945.65|2945.65|2945.65|2945.65|2945.65|2945.65|2945.65|2945.65|0
1640264480000|2021-12-23 13:01:20|2945.51|2945.51|2945.51|2945.51|2945.51|2945.51|2945.51|2945.51|0
1640264600000|2021-12-23 13:03:20|2945.4|2945.4|2945.24|2945.24|2945.4|2945.4|2945.24|2945.24|0
1640264620000|2021-12-23 13:03:40|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|0
1640264650000|2021-12-23 13:04:10|2944.86|2944.86|2944.86|2944.86|2944.86|2944.86|2944.86|2944.86|0
1640264680000|2021-12-23 13:04:40|2944.97|2944.97|2944.97|2944.97|2944.97|2944.97|2944.9|2944.9|0
1640264700000|2021-12-23 13:05:00|2945.13|2945.13|2945.13|2945.13|2945.13|2945.13|2945.13|2945.13|0
1640264710000|2021-12-23 13:05:10|2944.99|2944.99|2944.95|2944.95|2945.07|2945.07|2944.95|2944.95|0
1640264760000|2021-12-23 13:06:00|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|0
1640264770000|2021-12-23 13:06:10|2945.22|2945.22|2945.22|2945.22|2945.22|2945.22|2945.22|2945.22|0
1640264780000|2021-12-23 13:06:20|2945.36|2945.36|2945.29|2945.29|2945.36|2945.36|2945.29|2945.29|0
1640264790000|2021-12-23 13:06:30|2945.22|2945.22|2945.22|2945.22|2945.22|2945.22|2945.22|2945.22|0
1640264830000|2021-12-23 13:07:10|2945.38|2945.38|2945.24|2945.24|2945.38|2945.38|2945.24|2945.24|0
1640264940000|2021-12-23 13:09:00|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|0
1640264980000|2021-12-23 13:09:40|2945.18|2945.18|2945.18|2945.18|2945.18|2945.18|2945.18|2945.18|0
1640265000000|2021-12-23 13:10:00|2945.13|2945.13|2944.7|2944.7|2945.13|2945.13|2944.58|2944.58|0
1640265010000|2021-12-23 13:10:10|2944.76|2944.76|2944.76|2944.76|2944.92|2944.92|2944.76|2944.76|0
1640265040000|2021-12-23 13:10:40|2944.88|2944.88|2944.88|2944.88|2945|2945|2944.88|2944.88|0
1640265060000|2021-12-23 13:11:00|2945|2945|2945|2945|2945|2945|2945|2945|0
1640265120000|2021-12-23 13:12:00|2945.13|2945.13|2945.13|2945.13|2945.13|2945.13|2945.13|2945.13|0
1640265130000|2021-12-23 13:12:10|2945.09|2945.09|2945.01|2945.01|2945.09|2945.09|2945.01|2945.01|0
1640265170000|2021-12-23 13:12:50|2945.07|2945.07|2945.39|2945.39|2945.39|2945.39|2945.07|2945.07|0
1640265220000|2021-12-23 13:13:40|2945.07|2945.07|2945.07|2945.07|2945.07|2945.07|2945.07|2945.07|0
1640265230000|2021-12-23 13:13:50|2944.95|2944.95|2944.71|2944.71|2944.95|2944.95|2944.71|2944.71|0
1640265300000|2021-12-23 13:15:00|2944.77|2944.77|2944.77|2944.77|2944.77|2944.77|2944.77|2944.77|0
1640265310000|2021-12-23 13:15:10|2944.9|2944.9|2944.9|2944.9|2944.9|2944.9|2944.9|2944.9|0
1640265380000|2021-12-23 13:16:20|2944.97|2944.97|2944.97|2944.97|2944.97|2944.97|2944.97|2944.97|0
1640265390000|2021-12-23 13:16:30|2945.18|2945.18|2945.66|2945.66|2945.66|2945.66|2945.18|2945.18|0
1640265410000|2021-12-23 13:16:50|2945.72|2945.72|2945.83|2945.83|2945.83|2945.83|2945.72|2945.72|0
1640265420000|2021-12-23 13:17:00|2945.99|2945.99|2945.99|2945.99|2945.99|2945.99|2945.99|2945.99|0
1640265440000|2021-12-23 13:17:20|2946.12|2946.12|2946.23|2946.23|2946.23|2946.23|2946.12|2946.12|0
1640265480000|2021-12-23 13:18:00|2946.07|2946.07|2946.07|2946.07|2946.07|2946.07|2946.07|2946.07|0
1640265500000|2021-12-23 13:18:20|2946.13|2946.13|2946.13|2946.13|2946.13|2946.13|2946.13|2946.13|0
1640265520000|2021-12-23 13:18:40|2946.45|2946.45|2946.45|2946.45|2946.45|2946.45|2946.45|2946.45|0
1640265530000|2021-12-23 13:18:50|2946.57|2946.57|2946.57|2946.57|2946.57|2946.57|2946.57|2946.57|0
1640265570000|2021-12-23 13:19:30|2946.61|2946.61|2946.61|2946.61|2946.61|2946.61|2946.61|2946.61|0
1640265620000|2021-12-23 13:20:20|2947|2947|2947.4|2947.4|2947.4|2947.4|2947|2947|0
1640265630000|2021-12-23 13:20:30|2947.43|2947.43|2947.43|2947.43|2947.43|2947.43|2947.43|2947.43|0
1640265650000|2021-12-23 13:20:50|2947.3|2947.3|2947.69|2947.69|2947.69|2947.69|2947.3|2947.3|0
1640265700000|2021-12-23 13:21:40|2947.76|2947.76|2947.76|2947.76|2947.76|2947.76|2947.76|2947.76|0
1640265750000|2021-12-23 13:22:30|2947.92|2947.92|2947.81|2947.81|2947.92|2947.92|2947.81|2947.81|0
1640265770000|2021-12-23 13:22:50|2947.49|2947.49|2947.49|2947.49|2947.49|2947.49|2947.49|2947.49|0
1640265780000|2021-12-23 13:23:00|2947.23|2947.23|2947.23|2947.23|2947.23|2947.23|2947.23|2947.23|0
1640265810000|2021-12-23 13:23:30|2947.07|2947.07|2947.07|2947.07|2947.07|2947.07|2947.07|2947.07|0
1640265820000|2021-12-23 13:23:40|2947.01|2947.01|2947.07|2947.07|2947.07|2947.07|2947.01|2947.01|0
1640265830000|2021-12-23 13:23:50|2946.96|2946.96|2947.07|2947.07|2947.07|2947.07|2946.96|2946.96|0
1640265870000|2021-12-23 13:24:30|2947.01|2947.01|2947.01|2947.01|2947.01|2947.01|2947.01|2947.01|0
1640265920000|2021-12-23 13:25:20|2947.12|2947.12|2947.69|2947.69|2947.69|2947.69|2947.12|2947.12|0
1640265930000|2021-12-23 13:25:30|2947.8|2947.8|2947.8|2947.8|2947.8|2947.8|2947.8|2947.8|0
1640265950000|2021-12-23 13:25:50|2947.86|2947.86|2947.85|2947.85|2947.86|2947.86|2947.79|2947.79|0
1640265990000|2021-12-23 13:26:30|2948.01|2948.01|2947.85|2947.85|2948.01|2948.01|2947.85|2947.85|0
1640266020000|2021-12-23 13:27:00|2947.96|2947.96|2947.96|2947.96|2947.96|2947.96|2947.96|2947.96|0
1640266090000|2021-12-23 13:28:10|2948.07|2948.07|2948.07|2948.07|2948.07|2948.07|2948.07|2948.07|0
1640266110000|2021-12-23 13:28:30|2948.03|2948.03|2948.03|2948.03|2948.03|2948.03|2948.03|2948.03|0
1640266130000|2021-12-23 13:28:50|2947.79|2947.79|2947.79|2947.79|2947.79|2947.79|2947.79|2947.79|0
1640266140000|2021-12-23 13:29:00|2947.73|2947.73|2947.73|2947.73|2947.73|2947.73|2947.73|2947.73|0
1640266190000|2021-12-23 13:29:50|2947.6|2947.6|2947.74|2947.74|2947.74|2947.74|2947.6|2947.6|0
1640266200000|2021-12-23 13:30:00|2947.67|2947.67|2947.67|2947.67|2947.67|2947.67|2947.67|2947.67|0
1640266220000|2021-12-23 13:30:20|2947.8|2947.8|2947.8|2947.8|2947.8|2947.8|2947.8|2947.8|0
1640266230000|2021-12-23 13:30:30|2947.67|2947.67|2947.67|2947.67|2947.67|2947.67|2947.67|2947.67|0
1640266260000|2021-12-23 13:31:00|2947.53|2947.53|2947.53|2947.53|2947.53|2947.53|2947.53|2947.53|0
1640266270000|2021-12-23 13:31:10|2947.67|2947.67|2947.67|2947.67|2947.67|2947.67|2947.67|2947.67|0
1640266290000|2021-12-23 13:31:30|2947.56|2947.56|2947.56|2947.56|2947.56|2947.56|2947.56|2947.56|0
1640266310000|2021-12-23 13:31:50|2947.8|2947.8|2947.8|2947.8|2947.8|2947.8|2947.8|2947.8|0
1640266330000|2021-12-23 13:32:10|2947.73|2947.73|2947.73|2947.73|2947.73|2947.73|2947.73|2947.73|0
1640266360000|2021-12-23 13:32:40|2947.66|2947.66|2947.66|2947.66|2947.66|2947.66|2947.66|2947.66|0
1640266370000|2021-12-23 13:32:50|2947.54|2947.54|2947.42|2947.42|2947.54|2947.54|2947.42|2947.42|0
1640266420000|2021-12-23 13:33:40|2947.35|2947.35|2947.35|2947.35|2947.35|2947.35|2947.35|2947.35|0
1640266440000|2021-12-23 13:34:00|2947.29|2947.29|2947.05|2947.05|2947.29|2947.29|2947.05|2947.05|0
1640266460000|2021-12-23 13:34:20|2947.36|2947.36|2947.36|2947.36|2947.36|2947.36|2947.36|2947.36|0
1640266470000|2021-12-23 13:34:30|2947.25|2947.25|2947.14|2947.14|2947.25|2947.25|2947.14|2947.14|0
1640266530000|2021-12-23 13:35:30|2947.2|2947.2|2947.12|2947.12|2947.2|2947.2|2947.12|2947.12|0
1640266540000|2021-12-23 13:35:40|2947.35|2947.35|2947.19|2947.19|2947.35|2947.35|2947.19|2947.19|0
1640266560000|2021-12-23 13:36:00|2947.31|2947.31|2947.31|2947.31|2947.31|2947.31|2947.31|2947.31|0
1640266590000|2021-12-23 13:36:30|2947.26|2947.26|2947.31|2947.31|2947.31|2947.31|2947.26|2947.26|0
1640266620000|2021-12-23 13:37:00|2947.53|2947.53|2947.75|2947.75|2947.75|2947.75|2947.53|2947.53|0
1640266660000|2021-12-23 13:37:40|2947.89|2947.89|2948.42|2948.42|2948.42|2948.42|2947.89|2947.89|0
1640266670000|2021-12-23 13:37:50|2948.35|2948.35|2948.35|2948.35|2948.35|2948.35|2948.35|2948.35|0
1640266680000|2021-12-23 13:38:00|2948.49|2948.49|2948.49|2948.49|2948.49|2948.49|2948.49|2948.49|0
1640266690000|2021-12-23 13:38:10|2948.42|2948.42|2948.42|2948.42|2948.42|2948.42|2948.42|2948.42|0
1640266710000|2021-12-23 13:38:30|2948.26|2948.26|2948.26|2948.26|2948.26|2948.26|2948.26|2948.26|0
1640266740000|2021-12-23 13:39:00|2948.14|2948.14|2948.14|2948.14|2948.14|2948.14|2948.14|2948.14|0
1640266750000|2021-12-23 13:39:10|2948.07|2948.07|2948.07|2948.07|2948.07|2948.07|2948.07|2948.07|0
1640266770000|2021-12-23 13:39:30|2948.02|2948.02|2948.02|2948.02|2948.02|2948.02|2948.02|2948.02|0
1640266800000|2021-12-23 13:40:00|2947.91|2947.91|2947.91|2947.91|2947.91|2947.91|2947.91|2947.91|0
1640266890000|2021-12-23 13:41:30|2947.75|2947.75|2947.75|2947.75|2947.75|2947.75|2947.75|2947.75|0
1640266910000|2021-12-23 13:41:50|2947.91|2947.91|2947.91|2947.91|2947.91|2947.91|2947.91|2947.91|0
1640266940000|2021-12-23 13:42:20|2947.84|2947.84|2947.84|2947.84|2947.84|2947.84|2947.84|2947.84|0
1640266950000|2021-12-23 13:42:30|2947.68|2947.68|2947.68|2947.68|2947.68|2947.68|2947.68|2947.68|0
1640266980000|2021-12-23 13:43:00|2947.61|2947.61|2947.53|2947.53|2947.61|2947.61|2947.53|2947.53|0
1640267010000|2021-12-23 13:43:30|2947.85|2947.85|2947.85|2947.85|2947.85|2947.85|2947.85|2947.85|0
1640267030000|2021-12-23 13:43:50|2947.99|2947.99|2948.06|2948.06|2948.06|2948.06|2947.99|2947.99|0
1640267040000|2021-12-23 13:44:00|2947.99|2947.99|2947.99|2947.99|2947.99|2947.99|2947.99|2947.99|0
1640267060000|2021-12-23 13:44:20|2947.84|2947.84|2947.84|2947.84|2947.84|2947.84|2947.84|2947.84|0
1640267090000|2021-12-23 13:44:50|2948|2948|2948|2948|2948|2948|2948|2948|0
1640267100000|2021-12-23 13:45:00|2948.22|2948.22|2948.22|2948.22|2948.22|2948.22|2948.22|2948.22|0
1640267150000|2021-12-23 13:45:50|2948.19|2948.19|2948.61|2948.61|2948.61|2948.61|2948.19|2948.19|0
1640267160000|2021-12-23 13:46:00|2948.68|2948.68|2948.8|2948.8|2948.8|2948.8|2948.68|2948.68|0
1640267170000|2021-12-23 13:46:10|2949.1|2949.1|2949.23|2949.23|2949.23|2949.23|2949.1|2949.1|0
1640267180000|2021-12-23 13:46:20|2949.08|2949.08|2949.08|2949.08|2949.08|2949.08|2949.08|2949.08|0
1640267190000|2021-12-23 13:46:30|2949|2949|2949.37|2949.37|2949.37|2949.37|2949|2949|0
1640267230000|2021-12-23 13:47:10|2949.49|2949.49|2949.49|2949.49|2949.49|2949.49|2949.49|2949.49|0
1640267240000|2021-12-23 13:47:20|2949.71|2949.71|2949.67|2949.67|2949.74|2949.74|2949.67|2949.67|0
1640267290000|2021-12-23 13:48:10|2949.53|2949.53|2948.56|2948.56|2949.53|2949.53|2948.56|2948.56|0
1640267340000|2021-12-23 13:49:00|2948.49|2948.49|2948.8|2948.8|2948.8|2948.8|2948.49|2948.49|0
1640267350000|2021-12-23 13:49:10|2949.11|2949.11|2949.11|2949.11|2949.11|2949.11|2949.11|2949.11|0
1640267360000|2021-12-23 13:49:20|2949|2949|2949|2949|2949|2949|2949|2949|0
1640267430000|2021-12-23 13:50:30|2949.07|2949.07|2948.91|2948.91|2949.07|2949.07|2948.91|2948.91|0
1640267440000|2021-12-23 13:50:40|2948.69|2948.69|2948.69|2948.69|2948.69|2948.69|2948.69|2948.69|0
1640267450000|2021-12-23 13:50:50|2948.63|2948.63|2948.63|2948.63|2948.63|2948.63|2948.63|2948.63|0
1640267460000|2021-12-23 13:51:00|2948.79|2948.79|2948.79|2948.79|2948.79|2948.79|2948.79|2948.79|0
1640267510000|2021-12-23 13:51:50|2948.73|2948.73|2948.73|2948.73|2948.73|2948.73|2948.73|2948.73|0
1640267540000|2021-12-23 13:52:20|2948.81|2948.81|2948.81|2948.81|2948.81|2948.81|2948.81|2948.81|0
1640267550000|2021-12-23 13:52:30|2948.65|2948.65|2948.49|2948.49|2948.65|2948.65|2948.49|2948.49|0
1640267560000|2021-12-23 13:52:40|2948.56|2948.56|2948.56|2948.56|2948.56|2948.56|2948.56|2948.56|0
1640267570000|2021-12-23 13:52:50|2948.43|2948.43|2948.43|2948.43|2948.43|2948.43|2948.43|2948.43|0
1640267610000|2021-12-23 13:53:30|2948.21|2948.21|2948.21|2948.21|2948.21|2948.21|2948.21|2948.21|0
1640267650000|2021-12-23 13:54:10|2948.32|2948.32|2948.32|2948.32|2948.32|2948.32|2948.32|2948.32|0
1640267700000|2021-12-23 13:55:00|2948.16|2948.16|2948.16|2948.16|2948.16|2948.16|2948.16|2948.16|0
1640267710000|2021-12-23 13:55:10|2948.41|2948.41|2948.41|2948.41|2948.41|2948.41|2948.41|2948.41|0
1640267720000|2021-12-23 13:55:20|2948.53|2948.53|2948.47|2948.47|2948.53|2948.53|2948.47|2948.47|0
1640267730000|2021-12-23 13:55:30|2948.78|2948.78|2948.78|2948.78|2948.78|2948.78|2948.78|2948.78|0
1640267740000|2021-12-23 13:55:40|2949.09|2949.09|2949.25|2949.25|2949.25|2949.25|2949.09|2949.09|0
1640267750000|2021-12-23 13:55:50|2949.18|2949.18|2948.96|2948.96|2949.18|2949.18|2948.96|2948.96|0
1640267760000|2021-12-23 13:56:00|2949.02|2949.02|2949.19|2949.19|2949.19|2949.19|2948.95|2948.95|0
1640267770000|2021-12-23 13:56:10|2948.87|2948.87|2948.87|2948.87|2948.87|2948.87|2948.87|2948.87|0
1640267790000|2021-12-23 13:56:30|2948.81|2948.81|2948.81|2948.81|2948.81|2948.81|2948.81|2948.81|0
1640267910000|2021-12-23 13:58:30|2948.74|2948.74|2948.74|2948.74|2948.74|2948.74|2948.74|2948.74|0
1640267930000|2021-12-23 13:58:50|2948.58|2948.58|2948.58|2948.58|2948.58|2948.58|2948.58|2948.58|0
1640267970000|2021-12-23 13:59:30|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|0
1640268000000|2021-12-23 14:00:00|2948.78|2948.78|2948.78|2948.78|2948.78|2948.78|2948.78|2948.78|0
1640268010000|2021-12-23 14:00:10|2948.82|2948.82|2948.98|2948.98|2948.98|2948.98|2948.82|2948.82|0
1640268030000|2021-12-23 14:00:30|2948.91|2948.91|2948.62|2948.62|2948.91|2948.91|2948.62|2948.62|0
1640268040000|2021-12-23 14:00:40|2948.54|2948.54|2948.67|2948.67|2948.67|2948.67|2948.54|2948.54|0
1640268060000|2021-12-23 14:01:00|2948.74|2948.74|2948.58|2948.58|2948.74|2948.74|2948.58|2948.58|0
1640268070000|2021-12-23 14:01:10|2948.74|2948.74|2948.95|2948.95|2948.95|2948.95|2948.74|2948.74|0
1640268090000|2021-12-23 14:01:30|2948.83|2948.83|2948.83|2948.83|2948.83|2948.83|2948.83|2948.83|0
1640268160000|2021-12-23 14:02:40|2948.9|2948.9|2949.11|2949.11|2949.11|2949.11|2948.9|2948.9|0
1640268170000|2021-12-23 14:02:50|2949.14|2949.14|2949.03|2949.03|2949.14|2949.14|2949.03|2949.03|0
1640268180000|2021-12-23 14:03:00|2948.95|2948.95|2948.79|2948.79|2948.95|2948.95|2948.79|2948.79|0
1640268190000|2021-12-23 14:03:10|2948.95|2948.95|2948.95|2948.95|2948.95|2948.95|2948.95|2948.95|0
1640268200000|2021-12-23 14:03:20|2948.87|2948.87|2948.95|2948.95|2949|2949|2948.87|2948.87|0
1640268210000|2021-12-23 14:03:30|2949.09|2949.09|2949.04|2949.04|2949.09|2949.09|2949.04|2949.04|0
1640268220000|2021-12-23 14:03:40|2948.86|2948.86|2948.86|2948.86|2948.86|2948.86|2948.86|2948.86|0
1640268230000|2021-12-23 14:03:50|2948.82|2948.82|2948.82|2948.82|2948.82|2948.82|2948.82|2948.82|0
1640268240000|2021-12-23 14:04:00|2948.76|2948.76|2948.76|2948.76|2948.76|2948.76|2948.7|2948.7|0
1640268250000|2021-12-23 14:04:10|2948.9|2948.9|2948.9|2948.9|2948.9|2948.9|2948.9|2948.9|0
1640268300000|2021-12-23 14:05:00|2949.14|2949.14|2948.9|2948.9|2949.14|2949.14|2948.9|2948.9|0
1640268330000|2021-12-23 14:05:30|2948.74|2948.74|2948.56|2948.56|2948.74|2948.74|2948.56|2948.56|0
1640268340000|2021-12-23 14:05:40|2948.72|2948.72|2948.72|2948.72|2948.72|2948.72|2948.72|2948.72|0
1640268380000|2021-12-23 14:06:20|2949.04|2949.04|2949.37|2949.37|2949.37|2949.37|2949.04|2949.04|0
1640268390000|2021-12-23 14:06:30|2949.24|2949.24|2949.24|2949.24|2949.24|2949.24|2949.24|2949.24|0
1640268400000|2021-12-23 14:06:40|2949.36|2949.36|2949.36|2949.36|2949.36|2949.36|2949.36|2949.36|0
1640268410000|2021-12-23 14:06:50|2949.3|2949.3|2949.3|2949.3|2949.3|2949.3|2949.3|2949.3|0
1640268420000|2021-12-23 14:07:00|2949.23|2949.23|2949.23|2949.23|2949.23|2949.23|2949.23|2949.23|0
1640268470000|2021-12-23 14:07:50|2949.34|2949.34|2949.34|2949.34|2949.34|2949.34|2949.34|2949.34|0
1640268480000|2021-12-23 14:08:00|2949.23|2949.23|2949.23|2949.23|2949.23|2949.23|2949.23|2949.23|0
1640268500000|2021-12-23 14:08:20|2949.19|2949.19|2948.97|2948.97|2949.19|2949.19|2948.97|2948.97|0
1640268510000|2021-12-23 14:08:30|2949.02|2949.02|2949.02|2949.02|2949.02|2949.02|2949.02|2949.02|0
1640268530000|2021-12-23 14:08:50|2949.16|2949.16|2949.16|2949.16|2949.16|2949.16|2949.16|2949.16|0
1640268550000|2021-12-23 14:09:10|2949.04|2949.04|2949.04|2949.04|2949.04|2949.04|2949.04|2949.04|0
1640268580000|2021-12-23 14:09:40|2948.92|2948.92|2948.92|2948.92|2948.92|2948.92|2948.92|2948.92|0
1640268610000|2021-12-23 14:10:10|2948.6|2948.6|2948.49|2948.49|2948.6|2948.6|2948.49|2948.49|0
1640268630000|2021-12-23 14:10:30|2948.65|2948.65|2949|2949|2949|2949|2948.65|2948.65|0
1640268640000|2021-12-23 14:10:40|2948.97|2948.97|2948.83|2948.83|2948.97|2948.97|2948.83|2948.83|0
1640268660000|2021-12-23 14:11:00|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|0
1640268680000|2021-12-23 14:11:20|2948.83|2948.83|2948.83|2948.83|2948.83|2948.83|2948.83|2948.83|0
1640268710000|2021-12-23 14:11:50|2948.96|2948.96|2948.96|2948.96|2948.96|2948.96|2948.96|2948.96|0
1640268720000|2021-12-23 14:12:00|2948.9|2948.9|2949.2|2949.2|2949.2|2949.2|2948.9|2948.9|0
1640268740000|2021-12-23 14:12:20|2949.14|2949.14|2949.14|2949.14|2949.14|2949.14|2949.14|2949.14|0
1640268750000|2021-12-23 14:12:30|2949.2|2949.2|2949.2|2949.2|2949.2|2949.2|2949.2|2949.2|0
1640268760000|2021-12-23 14:12:40|2949.14|2949.14|2949.14|2949.14|2949.14|2949.14|2949.14|2949.14|0
1640268780000|2021-12-23 14:13:00|2948.93|2948.93|2948.8|2948.8|2948.93|2948.93|2948.8|2948.8|0
1640268810000|2021-12-23 14:13:30|2948.66|2948.66|2948.66|2948.66|2948.66|2948.66|2948.66|2948.66|0
1640268820000|2021-12-23 14:13:40|2948.79|2948.79|2948.66|2948.66|2948.79|2948.79|2948.66|2948.66|0
1640268840000|2021-12-23 14:14:00|2948.54|2948.54|2948.66|2948.66|2948.66|2948.66|2948.54|2948.54|0
1640268850000|2021-12-23 14:14:10|2948.72|2948.72|2948.72|2948.72|2948.72|2948.72|2948.72|2948.72|0
1640268880000|2021-12-23 14:14:40|2948.88|2948.88|2948.88|2948.88|2948.88|2948.88|2948.88|2948.88|0
1640268890000|2021-12-23 14:14:50|2949|2949|2949|2949|2949|2949|2949|2949|0
1640268900000|2021-12-23 14:15:00|2949.16|2949.16|2949.16|2949.16|2949.16|2949.16|2949.16|2949.16|0
1640268920000|2021-12-23 14:15:20|2948.98|2948.98|2949.04|2949.04|2949.04|2949.04|2948.98|2948.98|0
1640268930000|2021-12-23 14:15:30|2949.1|2949.1|2948.92|2948.92|2949.1|2949.1|2948.92|2948.92|0
1640268940000|2021-12-23 14:15:40|2949.04|2949.04|2949.04|2949.04|2949.04|2949.04|2949.04|2949.04|0
1640268960000|2021-12-23 14:16:00|2949.2|2949.2|2949.37|2949.37|2949.37|2949.37|2949.2|2949.2|0
1640268970000|2021-12-23 14:16:10|2949.6|2949.6|2950.07|2950.07|2950.07|2950.07|2949.6|2949.6|0
1640269010000|2021-12-23 14:16:50|2950.02|2950.02|2950.07|2950.07|2950.07|2950.07|2949.96|2949.96|0
1640269020000|2021-12-23 14:17:00|2950.11|2950.11|2950.98|2950.98|2951.1|2951.1|2950.11|2950.11|0
1640269040000|2021-12-23 14:17:20|2951.04|2951.04|2951.12|2951.12|2951.12|2951.12|2951.02|2951.02|0
1640269050000|2021-12-23 14:17:30|2951.18|2951.18|2951.18|2951.18|2951.18|2951.18|2951.18|2951.18|0
1640269060000|2021-12-23 14:17:40|2951.29|2951.29|2951.29|2951.29|2951.29|2951.29|2951.29|2951.29|0
1640269080000|2021-12-23 14:18:00|2951.41|2951.41|2951.41|2951.41|2951.41|2951.41|2951.41|2951.41|0
1640269090000|2021-12-23 14:18:10|2951.47|2951.47|2951.47|2951.47|2951.47|2951.47|2951.47|2951.47|0
1640269100000|2021-12-23 14:18:20|2951.53|2951.53|2951.53|2951.53|2951.53|2951.53|2951.53|2951.53|0
1640269130000|2021-12-23 14:18:50|2951.58|2951.58|2951.53|2951.53|2951.58|2951.58|2951.53|2951.53|0
1640269140000|2021-12-23 14:19:00|2951.49|2951.49|2951.49|2951.49|2951.49|2951.49|2951.49|2951.49|0
1640269150000|2021-12-23 14:19:10|2951.38|2951.38|2951.84|2951.84|2951.84|2951.84|2951.38|2951.38|0
1640269160000|2021-12-23 14:19:20|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|0
1640269180000|2021-12-23 14:19:40|2952.09|2952.09|2952.34|2952.34|2952.34|2952.34|2952.09|2952.09|0
1640269210000|2021-12-23 14:20:10|2952.18|2952.18|2952.18|2952.18|2952.18|2952.18|2952.02|2952.02|0
1640269220000|2021-12-23 14:20:20|2952.31|2952.31|2952.31|2952.31|2952.31|2952.31|2952.31|2952.31|0
1640269260000|2021-12-23 14:21:00|2952.38|2952.38|2952.38|2952.38|2952.38|2952.38|2952.38|2952.38|0
1640269320000|2021-12-23 14:22:00|2952.32|2952.32|2952.32|2952.32|2952.32|2952.32|2952.32|2952.32|0
1640269370000|2021-12-23 14:22:50|2952.53|2952.53|2952.53|2952.53|2952.53|2952.53|2952.53|2952.53|0
1640269450000|2021-12-23 14:24:10|2952.84|2952.84|2952.84|2952.84|2952.84|2952.84|2952.84|2952.84|0
1640269480000|2021-12-23 14:24:40|2952.72|2952.72|2952.84|2952.84|2952.84|2952.84|2952.72|2952.72|0
1640269490000|2021-12-23 14:24:50|2952.9|2952.9|2952.96|2952.96|2952.96|2952.96|2952.9|2952.9|0
1640269530000|2021-12-23 14:25:30|2952.88|2952.88|2952.84|2952.84|2952.88|2952.88|2952.84|2952.84|0
1640269540000|2021-12-23 14:25:40|2953.15|2953.15|2952.84|2952.84|2953.15|2953.15|2952.84|2952.84|0
1640269560000|2021-12-23 14:26:00|2952.78|2952.78|2952.78|2952.78|2952.78|2952.78|2952.78|2952.78|0
1640269570000|2021-12-23 14:26:10|2952.64|2952.64|2952.64|2952.64|2952.64|2952.64|2952.64|2952.64|0
1640269600000|2021-12-23 14:26:40|2952.48|2952.48|2952.3|2952.3|2952.48|2952.48|2952.3|2952.3|0
1640269610000|2021-12-23 14:26:50|2952.25|2952.25|2952.3|2952.3|2952.3|2952.3|2952.25|2952.25|0
1640269620000|2021-12-23 14:27:00|2952.16|2952.16|2951.36|2951.36|2952.16|2952.16|2951.36|2951.36|0
1640269630000|2021-12-23 14:27:10|2951.42|2951.42|2951.42|2951.42|2951.42|2951.42|2951.42|2951.42|0
1640269640000|2021-12-23 14:27:20|2951.5|2951.5|2951.37|2951.37|2951.5|2951.5|2951.25|2951.25|0
1640269720000|2021-12-23 14:28:40|2951.31|2951.31|2951.31|2951.31|2951.31|2951.31|2951.31|2951.31|0
1640269730000|2021-12-23 14:28:50|2951.24|2951.24|2951.1|2951.1|2951.24|2951.24|2951.1|2951.1|0
1640269770000|2021-12-23 14:29:30|2950.99|2950.99|2950.87|2950.87|2950.99|2950.99|2950.87|2950.87|0
1640269800000|2021-12-23 14:30:00|2951.49|2951.49|2951.92|2951.92|2951.92|2951.92|2951.42|2951.42|0
1640269810000|2021-12-23 14:30:10|2951.85|2951.85|2951.89|2951.89|2951.96|2951.96|2951.85|2951.85|0
1640269820000|2021-12-23 14:30:20|2951.92|2951.92|2952.08|2952.08|2952.24|2952.24|2951.92|2951.92|0
1640269850000|2021-12-23 14:30:50|2952.19|2952.19|2952.19|2952.19|2952.19|2952.19|2952.19|2952.19|0
1640269860000|2021-12-23 14:31:00|2952.26|2952.26|2952.19|2952.19|2952.26|2952.26|2952.19|2952.19|0
1640269870000|2021-12-23 14:31:10|2952.32|2952.32|2952.32|2952.32|2952.32|2952.32|2952.32|2952.32|0
1640269880000|2021-12-23 14:31:20|2952.02|2952.02|2951.9|2951.9|2952.02|2952.02|2951.9|2951.9|0
1640269890000|2021-12-23 14:31:30|2952.02|2952.02|2952.33|2952.33|2952.33|2952.33|2952.02|2952.02|0
1640269920000|2021-12-23 14:32:00|2952.28|2952.28|2953.15|2953.15|2953.15|2953.15|2952.28|2952.28|0
1640269930000|2021-12-23 14:32:10|2953.29|2953.29|2953.29|2953.29|2953.29|2953.29|2952.93|2952.93|0
1640269950000|2021-12-23 14:32:30|2953.14|2953.14|2953.03|2953.03|2953.14|2953.14|2953.03|2953.03|0
1640269970000|2021-12-23 14:32:50|2952.81|2952.81|2952.58|2952.58|2952.81|2952.81|2952.58|2952.58|0
1640269980000|2021-12-23 14:33:00|2952.52|2952.52|2951.49|2951.49|2952.52|2952.52|2951.49|2951.49|0
1640270000000|2021-12-23 14:33:20|2951.46|2951.46|2951.57|2951.57|2951.57|2951.57|2951.46|2951.46|0
1640270010000|2021-12-23 14:33:30|2951.44|2951.44|2951.44|2951.44|2951.44|2951.44|2951.44|2951.44|0
1640270030000|2021-12-23 14:33:50|2951.55|2951.55|2951.55|2951.55|2951.55|2951.55|2951.55|2951.55|0
1640270080000|2021-12-23 14:34:40|2951.44|2951.44|2951.3|2951.3|2951.44|2951.44|2951.3|2951.3|0
1640270090000|2021-12-23 14:34:50|2951.62|2951.62|2951.62|2951.62|2951.62|2951.62|2951.62|2951.62|0
1640270100000|2021-12-23 14:35:00|2951.56|2951.56|2951.19|2951.19|2951.56|2951.56|2951.19|2951.19|0
1640270120000|2021-12-23 14:35:20|2951.11|2951.11|2951.11|2951.11|2951.11|2951.11|2951.11|2951.11|0
1640270130000|2021-12-23 14:35:30|2951.25|2951.25|2951.25|2951.25|2951.25|2951.25|2951.25|2951.25|0
1640270140000|2021-12-23 14:35:40|2951.38|2951.38|2951.25|2951.25|2951.38|2951.38|2951.25|2951.25|0
1640270150000|2021-12-23 14:35:50|2951.36|2951.36|2951.36|2951.36|2951.36|2951.36|2951.36|2951.36|0
1640270160000|2021-12-23 14:36:00|2951.51|2951.51|2951.57|2951.57|2951.57|2951.57|2951.51|2951.51|0
1640270180000|2021-12-23 14:36:20|2951.43|2951.43|2951.43|2951.43|2951.43|2951.43|2951.43|2951.43|0
1640270190000|2021-12-23 14:36:30|2950.87|2950.87|2950.17|2950.17|2950.87|2950.87|2950.17|2950.17|0
1640270200000|2021-12-23 14:36:40|2950.09|2950.09|2950.09|2950.09|2950.09|2950.09|2950.09|2950.09|0
1640270210000|2021-12-23 14:36:50|2949.97|2949.97|2949.63|2949.63|2949.97|2949.97|2949.63|2949.63|0
1640270220000|2021-12-23 14:37:00|2949.33|2949.33|2949.13|2949.13|2949.33|2949.33|2949.13|2949.13|0
1640270240000|2021-12-23 14:37:20|2948.82|2948.82|2948.82|2948.82|2948.82|2948.82|2948.82|2948.82|0
1640270260000|2021-12-23 14:37:40|2948.78|2948.78|2948.78|2948.78|2948.78|2948.78|2948.78|2948.78|0
1640270270000|2021-12-23 14:37:50|2948.73|2948.73|2948.84|2948.84|2948.84|2948.84|2948.73|2948.73|0
1640270280000|2021-12-23 14:38:00|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|0
1640270290000|2021-12-23 14:38:10|2948.67|2948.67|2948.67|2948.67|2948.67|2948.67|2948.67|2948.67|0
1640270310000|2021-12-23 14:38:30|2948.52|2948.52|2948.67|2948.67|2948.67|2948.67|2948.52|2948.52|0
1640270330000|2021-12-23 14:38:50|2948.44|2948.44|2948.27|2948.27|2948.44|2948.44|2948.27|2948.27|0
1640270340000|2021-12-23 14:39:00|2948.34|2948.34|2948.34|2948.34|2948.34|2948.34|2948.34|2948.34|0
1640270350000|2021-12-23 14:39:10|2948.41|2948.41|2948.41|2948.41|2948.41|2948.41|2948.41|2948.41|0
1640270360000|2021-12-23 14:39:20|2948.52|2948.52|2948.52|2948.52|2948.52|2948.52|2948.52|2948.52|0
1640270370000|2021-12-23 14:39:30|2948.47|2948.47|2948.47|2948.47|2948.47|2948.47|2948.47|2948.47|0
1640270380000|2021-12-23 14:39:40|2948.29|2948.29|2948.16|2948.16|2948.29|2948.29|2948.16|2948.16|0
1640270390000|2021-12-23 14:39:50|2948.04|2948.04|2947.92|2947.92|2948.04|2948.04|2947.92|2947.92|0
1640270400000|2021-12-23 14:40:00|2947.65|2947.65|2946.72|2946.72|2947.65|2947.65|2946.72|2946.72|0
1640270410000|2021-12-23 14:40:10|2946.69|2946.69|2946.53|2946.53|2946.78|2946.78|2946.53|2946.53|0
1640270420000|2021-12-23 14:40:20|2946.42|2946.42|2946.31|2946.31|2946.42|2946.42|2946.31|2946.31|0
1640270430000|2021-12-23 14:40:30|2946.15|2946.15|2946.15|2946.15|2946.15|2946.15|2946.15|2946.15|0
1640270450000|2021-12-23 14:40:50|2946.01|2946.01|2946.08|2946.08|2946.08|2946.08|2946.01|2946.01|0
1640270460000|2021-12-23 14:41:00|2945.96|2945.96|2946.2|2946.2|2946.2|2946.2|2945.96|2945.96|0
1640270470000|2021-12-23 14:41:10|2946.16|2946.16|2945.93|2945.93|2946.16|2946.16|2945.85|2945.85|0
1640270480000|2021-12-23 14:41:20|2946.04|2946.04|2946.28|2946.28|2946.28|2946.28|2946.04|2946.04|0
1640270490000|2021-12-23 14:41:30|2946.21|2946.21|2945.9|2945.9|2946.21|2946.21|2945.9|2945.9|0
1640270500000|2021-12-23 14:41:40|2945.83|2945.83|2945.77|2945.77|2945.83|2945.83|2945.77|2945.77|0
1640270510000|2021-12-23 14:41:50|2945.7|2945.7|2945.64|2945.64|2945.7|2945.7|2945.64|2945.64|0
1640270520000|2021-12-23 14:42:00|2945.7|2945.7|2945.38|2945.38|2945.7|2945.7|2945.38|2945.38|0
1640270530000|2021-12-23 14:42:10|2945.31|2945.31|2945.31|2945.31|2945.31|2945.31|2945.31|2945.31|0
1640270540000|2021-12-23 14:42:20|2945.35|2945.35|2945.47|2945.47|2945.47|2945.47|2945.35|2945.35|0
1640270580000|2021-12-23 14:43:00|2945.4|2945.4|2945.4|2945.4|2945.4|2945.4|2945.4|2945.4|0
1640270590000|2021-12-23 14:43:10|2945.54|2945.54|2945.54|2945.54|2945.54|2945.54|2945.54|2945.54|0
1640270630000|2021-12-23 14:43:50|2945.35|2945.35|2945.35|2945.35|2945.35|2945.35|2945.35|2945.35|0
1640270640000|2021-12-23 14:44:00|2945.42|2945.42|2945.42|2945.42|2945.42|2945.42|2945.42|2945.42|0
1640270650000|2021-12-23 14:44:10|2945.58|2945.58|2945.58|2945.58|2945.58|2945.58|2945.58|2945.58|0
1640270660000|2021-12-23 14:44:20|2945.53|2945.53|2945.53|2945.53|2945.53|2945.53|2945.53|2945.53|0
1640270690000|2021-12-23 14:44:50|2945.65|2945.65|2945.81|2945.81|2945.81|2945.81|2945.65|2945.65|0
1640270700000|2021-12-23 14:45:00|2945.65|2945.65|2945.65|2945.65|2945.65|2945.65|2945.65|2945.65|0
1640270730000|2021-12-23 14:45:30|2945.58|2945.58|2945.58|2945.58|2945.58|2945.58|2945.58|2945.58|0
1640270740000|2021-12-23 14:45:40|2945.62|2945.62|2945.62|2945.62|2945.62|2945.62|2945.62|2945.62|0
1640270770000|2021-12-23 14:46:10|2945.51|2945.51|2945.62|2945.62|2945.62|2945.62|2945.51|2945.51|0
1640270780000|2021-12-23 14:46:20|2945.74|2945.74|2945.59|2945.59|2945.74|2945.74|2945.59|2945.59|0
1640270800000|2021-12-23 14:46:40|2945.62|2945.62|2945.59|2945.59|2945.62|2945.62|2945.59|2945.59|0
1640270810000|2021-12-23 14:46:50|2945.63|2945.63|2945.63|2945.63|2945.63|2945.63|2945.63|2945.63|0
1640270820000|2021-12-23 14:47:00|2945.5|2945.5|2945.54|2945.54|2945.54|2945.54|2945.37|2945.37|0
1640270840000|2021-12-23 14:47:20|2945.6|2945.6|2945.81|2945.81|2945.81|2945.81|2945.54|2945.54|0
1640270850000|2021-12-23 14:47:30|2945.69|2945.69|2945.8|2945.8|2945.8|2945.8|2945.69|2945.69|0
1640270860000|2021-12-23 14:47:40|2945.96|2945.96|2945.96|2945.96|2945.96|2945.96|2945.96|2945.96|0
1640270870000|2021-12-23 14:47:50|2945.82|2945.82|2945.86|2945.86|2945.86|2945.86|2945.82|2945.82|0
1640270880000|2021-12-23 14:48:00|2945.54|2945.54|2945.65|2945.65|2945.65|2945.65|2945.54|2945.54|0
1640270900000|2021-12-23 14:48:20|2945.49|2945.49|2945.49|2945.49|2945.49|2945.49|2945.49|2945.49|0
1640270910000|2021-12-23 14:48:30|2945.37|2945.37|2945.37|2945.37|2945.37|2945.37|2945.37|2945.37|0
1640270930000|2021-12-23 14:48:50|2945.31|2945.31|2945.44|2945.44|2945.44|2945.44|2945.31|2945.31|0
1640270940000|2021-12-23 14:49:00|2945.28|2945.28|2945.24|2945.24|2945.28|2945.28|2945.24|2945.24|0
1640270950000|2021-12-23 14:49:10|2945.18|2945.18|2945.18|2945.18|2945.18|2945.18|2945.18|2945.18|0
1640270960000|2021-12-23 14:49:20|2945.12|2945.12|2945.12|2945.12|2945.12|2945.12|2945.12|2945.12|0
1640270970000|2021-12-23 14:49:30|2945.23|2945.23|2945.23|2945.23|2945.23|2945.23|2945.23|2945.23|0
1640271020000|2021-12-23 14:50:20|2945.39|2945.39|2945.39|2945.39|2945.39|2945.39|2945.39|2945.39|0
1640271030000|2021-12-23 14:50:30|2945.28|2945.28|2945.25|2945.25|2945.28|2945.28|2945.17|2945.17|0
1640271040000|2021-12-23 14:50:40|2945.14|2945.14|2945.02|2945.02|2945.25|2945.25|2945.02|2945.02|0
1640271050000|2021-12-23 14:50:50|2945.24|2945.24|2945.24|2945.24|2945.24|2945.24|2945.24|2945.24|0
1640271110000|2021-12-23 14:51:50|2945.17|2945.17|2945.17|2945.17|2945.17|2945.17|2945.17|2945.17|0
1640271130000|2021-12-23 14:52:10|2945.1|2945.1|2945.1|2945.1|2945.1|2945.1|2945.1|2945.1|0
1640271170000|2021-12-23 14:52:50|2945.23|2945.23|2945.23|2945.23|2945.23|2945.23|2945.23|2945.23|0
1640271180000|2021-12-23 14:53:00|2945.35|2945.35|2945.35|2945.35|2945.35|2945.35|2945.35|2945.35|0
1640271190000|2021-12-23 14:53:10|2945.24|2945.24|2945.35|2945.35|2945.35|2945.35|2945.24|2945.24|0
1640271210000|2021-12-23 14:53:30|2945.28|2945.28|2945.28|2945.28|2945.28|2945.28|2945.28|2945.28|0
1640271230000|2021-12-23 14:53:50|2945.39|2945.39|2945.54|2945.54|2945.54|2945.54|2945.39|2945.39|0
1640271250000|2021-12-23 14:54:10|2945.41|2945.41|2945.3|2945.3|2945.41|2945.41|2945.3|2945.3|0
1640271260000|2021-12-23 14:54:20|2945.36|2945.36|2945.36|2945.36|2945.36|2945.36|2945.36|2945.36|0
1640271270000|2021-12-23 14:54:30|2945.29|2945.29|2945.29|2945.29|2945.29|2945.29|2945.29|2945.29|0
1640271290000|2021-12-23 14:54:50|2945.51|2945.51|2945.51|2945.51|2945.51|2945.51|2945.51|2945.51|0
1640271300000|2021-12-23 14:55:00|2945.44|2945.44|2945.36|2945.36|2945.44|2945.44|2945.36|2945.36|0
1640271310000|2021-12-23 14:55:10|2945.29|2945.29|2945.29|2945.29|2945.29|2945.29|2945.29|2945.29|0
1640271320000|2021-12-23 14:55:20|2945.25|2945.25|2945.25|2945.25|2945.25|2945.25|2945.25|2945.25|0
1640271340000|2021-12-23 14:55:40|2945.41|2945.41|2945.52|2945.52|2945.52|2945.52|2945.41|2945.41|0
1640271350000|2021-12-23 14:55:50|2945.45|2945.45|2945.56|2945.56|2945.56|2945.56|2945.45|2945.45|0
1640271360000|2021-12-23 14:56:00|2945.7|2945.7|2946.37|2946.37|2946.37|2946.37|2945.7|2945.7|0
1640271370000|2021-12-23 14:56:10|2946.5|2946.5|2946.34|2946.34|2946.5|2946.5|2946.34|2946.34|0
1640271400000|2021-12-23 14:56:40|2946.49|2946.49|2946.49|2946.49|2946.49|2946.49|2946.49|2946.49|0
1640271430000|2021-12-23 14:57:10|2946.61|2946.61|2946.61|2946.61|2946.61|2946.61|2946.61|2946.61|0
1640271440000|2021-12-23 14:57:20|2946.68|2946.68|2947.09|2947.09|2947.09|2947.09|2946.68|2946.68|0
1640271450000|2021-12-23 14:57:30|2947.15|2947.15|2947.15|2947.15|2947.15|2947.15|2947.15|2947.15|0
1640271460000|2021-12-23 14:57:40|2947.22|2947.22|2947.22|2947.22|2947.22|2947.22|2947.22|2947.22|0
1640271480000|2021-12-23 14:58:00|2947.09|2947.09|2947.21|2947.21|2947.21|2947.21|2947.09|2947.09|0
1640271490000|2021-12-23 14:58:10|2947.14|2947.14|2947.08|2947.08|2947.14|2947.14|2947.08|2947.08|0
1640271520000|2021-12-23 14:58:40|2947.02|2947.02|2947.02|2947.02|2947.02|2947.02|2947.02|2947.02|0
1640271540000|2021-12-23 14:59:00|2946.96|2946.96|2946.96|2946.96|2946.96|2946.96|2946.96|2946.96|0
1640271550000|2021-12-23 14:59:10|2946.9|2946.9|2946.9|2946.9|2946.9|2946.9|2946.9|2946.9|0
1640271560000|2021-12-23 14:59:20|2947.03|2947.03|2947.03|2947.03|2947.03|2947.03|2947.03|2947.03|0
1640271580000|2021-12-23 14:59:40|2947.15|2947.15|2947.31|2947.31|2947.31|2947.31|2947.15|2947.15|0
1640271590000|2021-12-23 14:59:50|2947.43|2947.43|2948.45|2948.45|2948.61|2948.61|2947.43|2947.43|0
1640271620000|2021-12-23 15:00:20|2948.58|2948.58|2949.2|2949.2|2949.2|2949.2|2948.58|2948.58|0
1640271640000|2021-12-23 15:00:40|2948.98|2948.98|2948.98|2948.98|2948.98|2948.98|2948.98|2948.98|0
1640271650000|2021-12-23 15:00:50|2948.86|2948.86|2948.86|2948.86|2948.86|2948.86|2948.72|2948.72|0
1640271660000|2021-12-23 15:01:00|2948.74|2948.74|2948.62|2948.62|2948.74|2948.74|2948.62|2948.62|0
1640271670000|2021-12-23 15:01:10|2948.46|2948.46|2948.17|2948.17|2948.46|2948.46|2948.17|2948.17|0
1640271680000|2021-12-23 15:01:20|2948.24|2948.24|2948.24|2948.24|2948.24|2948.24|2948.24|2948.24|0
1640271690000|2021-12-23 15:01:30|2948.12|2948.12|2948.12|2948.12|2948.12|2948.12|2948.12|2948.12|0
1640271700000|2021-12-23 15:01:40|2948.26|2948.26|2948.26|2948.26|2948.26|2948.26|2948.26|2948.26|0
1640271720000|2021-12-23 15:02:00|2948.59|2948.59|2948.59|2948.59|2948.59|2948.59|2948.59|2948.59|0
1640271730000|2021-12-23 15:02:10|2948.83|2948.83|2949.07|2949.07|2949.07|2949.07|2948.83|2948.83|0
1640271740000|2021-12-23 15:02:20|2949.17|2949.17|2949.17|2949.17|2949.17|2949.17|2949.17|2949.17|0
1640271760000|2021-12-23 15:02:40|2949.61|2949.61|2949.61|2949.61|2949.61|2949.61|2949.61|2949.61|0
1640271770000|2021-12-23 15:02:50|2949.74|2949.74|2949.74|2949.74|2949.74|2949.74|2949.74|2949.74|0
1640271780000|2021-12-23 15:03:00|2949.61|2949.61|2949.61|2949.61|2949.61|2949.61|2949.61|2949.61|0
1640271790000|2021-12-23 15:03:10|2949.72|2949.72|2949.72|2949.72|2949.72|2949.72|2949.72|2949.72|0
1640271820000|2021-12-23 15:03:40|2949.84|2949.84|2950.21|2950.21|2950.21|2950.21|2949.84|2949.84|0
1640271840000|2021-12-23 15:04:00|2950.14|2950.14|2950.14|2950.14|2950.14|2950.14|2950.14|2950.14|0
1640271860000|2021-12-23 15:04:20|2950.07|2950.07|2950.07|2950.07|2950.07|2950.07|2950.07|2950.07|0
1640271870000|2021-12-23 15:04:30|2950.2|2950.2|2950.04|2950.04|2950.2|2950.2|2950.04|2950.04|0
1640271880000|2021-12-23 15:04:40|2949.97|2949.97|2949.97|2949.97|2949.97|2949.97|2949.97|2949.97|0
1640271890000|2021-12-23 15:04:50|2950.02|2950.02|2950.02|2950.02|2950.02|2950.02|2950.02|2950.02|0
1640271900000|2021-12-23 15:05:00|2950.33|2950.33|2950.2|2950.2|2950.33|2950.33|2950.2|2950.2|0
1640271910000|2021-12-23 15:05:10|2950.09|2950.09|2950.09|2950.09|2950.09|2950.09|2950.09|2950.09|0
1640271940000|2021-12-23 15:05:40|2950.02|2950.02|2950.02|2950.02|2950.02|2950.02|2950.02|2950.02|0
1640271970000|2021-12-23 15:06:10|2949.98|2949.98|2949.98|2949.98|2949.98|2949.98|2949.98|2949.98|0
1640271990000|2021-12-23 15:06:30|2949.87|2949.87|2949.76|2949.76|2949.87|2949.87|2949.65|2949.65|0
1640272000000|2021-12-23 15:06:40|2949.66|2949.66|2949.66|2949.66|2949.66|2949.66|2949.66|2949.66|0
1640272030000|2021-12-23 15:07:10|2949.62|2949.62|2949.62|2949.62|2949.62|2949.62|2949.62|2949.62|0
1640272070000|2021-12-23 15:07:50|2949.66|2949.66|2949.61|2949.61|2949.66|2949.66|2949.61|2949.61|0
1640272090000|2021-12-23 15:08:10|2949.82|2949.82|2949.82|2949.82|2949.82|2949.82|2949.82|2949.82|0
1640272160000|2021-12-23 15:09:20|2949.94|2949.94|2949.88|2949.88|2949.94|2949.94|2949.88|2949.88|0
1640272210000|2021-12-23 15:10:10|2950.11|2950.11|2950.05|2950.05|2950.11|2950.11|2949.96|2949.96|0
1640272220000|2021-12-23 15:10:20|2950.19|2950.19|2950.31|2950.31|2950.31|2950.31|2950.19|2950.19|0
1640272230000|2021-12-23 15:10:30|2950.43|2950.43|2950.25|2950.25|2950.43|2950.43|2950.25|2950.25|0
1640272240000|2021-12-23 15:10:40|2950.31|2950.31|2950.18|2950.18|2950.31|2950.31|2950.18|2950.18|0
1640272250000|2021-12-23 15:10:50|2950.79|2950.79|2950.79|2950.79|2950.79|2950.79|2950.79|2950.79|0
1640272280000|2021-12-23 15:11:20|2950.68|2950.68|2950.57|2950.57|2950.68|2950.68|2950.57|2950.57|0
1640272300000|2021-12-23 15:11:40|2950.69|2950.69|2950.69|2950.69|2950.69|2950.69|2950.69|2950.69|0
1640272340000|2021-12-23 15:12:20|2950.64|2950.64|2950.64|2950.64|2950.64|2950.64|2950.64|2950.64|0
1640272350000|2021-12-23 15:12:30|2950.69|2950.69|2950.68|2950.68|2950.69|2950.69|2950.65|2950.65|0
1640272360000|2021-12-23 15:12:40|2950.73|2950.73|2950.73|2950.73|2950.73|2950.73|2950.73|2950.73|0
1640272370000|2021-12-23 15:12:50|2950.68|2950.68|2950.68|2950.68|2950.68|2950.68|2950.68|2950.68|0
1640272380000|2021-12-23 15:13:00|2950.61|2950.61|2950.24|2950.24|2950.61|2950.61|2950.24|2950.24|0
1640272400000|2021-12-23 15:13:20|2950.17|2950.17|2950.29|2950.29|2950.29|2950.29|2950.17|2950.17|0
1640272410000|2021-12-23 15:13:30|2950.16|2950.16|2950.01|2950.01|2950.16|2950.16|2950.01|2950.01|0
1640272420000|2021-12-23 15:13:40|2949.87|2949.87|2950.15|2950.15|2950.15|2950.15|2949.87|2949.87|0
1640272430000|2021-12-23 15:13:50|2950.09|2950.09|2950.03|2950.03|2950.09|2950.09|2950.03|2950.03|0
1640272440000|2021-12-23 15:14:00|2950.17|2950.17|2950.4|2950.4|2950.4|2950.4|2950.17|2950.17|0
1640272450000|2021-12-23 15:14:10|2950.22|2950.22|2950.22|2950.22|2950.22|2950.22|2950.22|2950.22|0
1640272460000|2021-12-23 15:14:20|2950.29|2950.29|2950.29|2950.29|2950.29|2950.29|2950.29|2950.29|0
1640272470000|2021-12-23 15:14:30|2950.05|2950.05|2949.87|2949.87|2950.05|2950.05|2949.87|2949.87|0
1640272480000|2021-12-23 15:14:40|2949.76|2949.76|2949.76|2949.76|2949.76|2949.76|2949.76|2949.76|0
1640272490000|2021-12-23 15:14:50|2949.81|2949.81|2949.81|2949.81|2949.81|2949.81|2949.81|2949.81|0
1640272520000|2021-12-23 15:15:20|2949.75|2949.75|2949.79|2949.79|2949.79|2949.79|2949.75|2949.75|0
1640272530000|2021-12-23 15:15:30|2949.9|2949.9|2949.9|2949.9|2949.9|2949.9|2949.9|2949.9|0
1640272540000|2021-12-23 15:15:40|2949.94|2949.94|2949.94|2949.94|2949.94|2949.94|2949.94|2949.94|0
1640272550000|2021-12-23 15:15:50|2950.1|2950.1|2950.22|2950.22|2950.35|2950.35|2950.1|2950.1|0
1640272560000|2021-12-23 15:16:00|2950.18|2950.18|2950.3|2950.3|2950.3|2950.3|2950.18|2950.18|0
1640272570000|2021-12-23 15:16:10|2950.44|2950.44|2950.44|2950.44|2950.44|2950.44|2950.44|2950.44|0
1640272580000|2021-12-23 15:16:20|2950.47|2950.47|2950.47|2950.47|2950.47|2950.47|2950.47|2950.47|0
1640272590000|2021-12-23 15:16:30|2950.6|2950.6|2950.76|2950.76|2950.76|2950.76|2950.6|2950.6|0
1640272620000|2021-12-23 15:17:00|2950.92|2950.92|2951.25|2951.25|2951.25|2951.25|2950.92|2950.92|0
1640272640000|2021-12-23 15:17:20|2951.38|2951.38|2951.5|2951.5|2951.5|2951.5|2951.38|2951.38|0
1640272650000|2021-12-23 15:17:30|2951.37|2951.37|2951.21|2951.21|2951.37|2951.37|2951.21|2951.21|0
1640272660000|2021-12-23 15:17:40|2951.24|2951.24|2950.94|2950.94|2951.24|2951.24|2950.94|2950.94|0
1640272680000|2021-12-23 15:18:00|2951.08|2951.08|2951.08|2951.08|2951.08|2951.08|2951.08|2951.08|0
1640272720000|2021-12-23 15:18:40|2951.02|2951.02|2950.96|2950.96|2951.02|2951.02|2950.96|2950.96|0
1640272740000|2021-12-23 15:19:00|2951.08|2951.08|2951.08|2951.08|2951.08|2951.08|2951.08|2951.08|0
1640272750000|2021-12-23 15:19:10|2951.05|2951.05|2951.05|2951.05|2951.05|2951.05|2951.05|2951.05|0
1640272770000|2021-12-23 15:19:30|2951.16|2951.16|2950.99|2950.99|2951.22|2951.22|2950.99|2950.99|0
1640272780000|2021-12-23 15:19:40|2950.92|2950.92|2950.92|2950.92|2950.92|2950.92|2950.92|2950.92|0
1640272800000|2021-12-23 15:20:00|2950.78|2950.78|2950.78|2950.78|2950.78|2950.78|2950.78|2950.78|0
1640272810000|2021-12-23 15:20:10|2950.74|2950.74|2950.74|2950.74|2950.74|2950.74|2950.74|2950.74|0
1640272820000|2021-12-23 15:20:20|2950.71|2950.71|2950.71|2950.71|2950.71|2950.71|2950.71|2950.71|0
1640272830000|2021-12-23 15:20:30|2950.57|2950.57|2950.43|2950.43|2950.57|2950.57|2950.37|2950.37|0
1640272840000|2021-12-23 15:20:40|2950.49|2950.49|2950.26|2950.26|2950.49|2950.49|2950.04|2950.04|0
1640272860000|2021-12-23 15:21:00|2950.33|2950.33|2950.22|2950.22|2950.37|2950.37|2950.22|2950.22|0
1640272870000|2021-12-23 15:21:10|2950.53|2950.53|2950.53|2950.53|2950.53|2950.53|2950.53|2950.53|0
1640272880000|2021-12-23 15:21:20|2950.49|2950.49|2950.49|2950.49|2950.49|2950.49|2950.49|2950.49|0
1640272890000|2021-12-23 15:21:30|2950.6|2950.6|2950.6|2950.6|2950.6|2950.6|2950.6|2950.6|0
1640272910000|2021-12-23 15:21:50|2950.53|2950.53|2950.53|2950.53|2950.53|2950.53|2950.53|2950.53|0
1640272930000|2021-12-23 15:22:10|2950.3|2950.3|2950.3|2950.3|2950.3|2950.3|2950.3|2950.3|0
1640272940000|2021-12-23 15:22:20|2950.42|2950.42|2950.42|2950.42|2950.42|2950.42|2950.42|2950.42|0
1640272950000|2021-12-23 15:22:30|2950.3|2950.3|2950.3|2950.3|2950.3|2950.3|2950.3|2950.3|0
1640272980000|2021-12-23 15:23:00|2950.19|2950.19|2950.19|2950.19|2950.19|2950.19|2950.19|2950.19|0
1640273000000|2021-12-23 15:23:20|2950.31|2950.31|2950.31|2950.31|2950.31|2950.31|2950.31|2950.31|0
1640273020000|2021-12-23 15:23:40|2950.19|2950.19|2950.19|2950.19|2950.19|2950.19|2950.19|2950.19|0
1640273030000|2021-12-23 15:23:50|2950.12|2950.12|2950.12|2950.12|2950.12|2950.12|2950.12|2950.12|0
1640273040000|2021-12-23 15:24:00|2949.99|2949.99|2949.99|2949.99|2949.99|2949.99|2949.99|2949.99|0
1640273060000|2021-12-23 15:24:20|2949.92|2949.92|2949.92|2949.92|2949.92|2949.92|2949.92|2949.92|0
1640273080000|2021-12-23 15:24:40|2950.14|2950.14|2950.14|2950.14|2950.14|2950.14|2950.14|2950.14|0
1640273090000|2021-12-23 15:24:50|2950.08|2950.08|2950.01|2950.01|2950.08|2950.08|2950.01|2950.01|0
1640273100000|2021-12-23 15:25:00|2949.85|2949.85|2949.92|2949.92|2949.92|2949.92|2949.85|2949.85|0
1640273140000|2021-12-23 15:25:40|2949.8|2949.8|2949.8|2949.8|2949.8|2949.8|2949.8|2949.8|0
1640273150000|2021-12-23 15:25:50|2949.77|2949.77|2949.77|2949.77|2949.77|2949.77|2949.77|2949.77|0
1640273160000|2021-12-23 15:26:00|2949.66|2949.66|2949.55|2949.55|2949.66|2949.66|2949.55|2949.55|0
1640273170000|2021-12-23 15:26:10|2949.5|2949.5|2949.54|2949.54|2949.55|2949.55|2949.43|2949.43|0
1640273210000|2021-12-23 15:26:50|2949.47|2949.47|2949.47|2949.47|2949.47|2949.47|2949.47|2949.47|0
1640273220000|2021-12-23 15:27:00|2949.26|2949.26|2948.42|2948.42|2949.26|2949.26|2948.42|2948.42|0
1640273230000|2021-12-23 15:27:10|2948.69|2948.69|2948.76|2948.76|2948.76|2948.76|2948.63|2948.63|0
1640273250000|2021-12-23 15:27:30|2948.87|2948.87|2948.87|2948.87|2948.87|2948.87|2948.87|2948.87|0
1640273280000|2021-12-23 15:28:00|2948.73|2948.73|2948.73|2948.73|2948.73|2948.73|2948.73|2948.73|0
1640273300000|2021-12-23 15:28:20|2948.81|2948.81|2948.87|2948.87|2948.87|2948.87|2948.81|2948.81|0
1640273320000|2021-12-23 15:28:40|2948.82|2948.82|2948.82|2948.82|2948.82|2948.82|2948.82|2948.82|0
1640273330000|2021-12-23 15:28:50|2948.87|2948.87|2949|2949|2949|2949|2948.87|2948.87|0
1640273360000|2021-12-23 15:29:20|2948.87|2948.87|2948.87|2948.87|2948.87|2948.87|2948.87|2948.87|0
1640273370000|2021-12-23 15:29:30|2949|2949|2949|2949|2949|2949|2949|2949|0
1640273400000|2021-12-23 15:30:00|2948.89|2948.89|2948.93|2948.93|2948.93|2948.93|2948.78|2948.78|0
1640273410000|2021-12-23 15:30:10|2948.72|2948.72|2948.86|2948.86|2948.86|2948.86|2948.72|2948.72|0
1640273430000|2021-12-23 15:30:30|2948.79|2948.79|2948.67|2948.67|2948.79|2948.79|2948.67|2948.67|0
1640273450000|2021-12-23 15:30:50|2948.54|2948.54|2948.36|2948.36|2948.54|2948.54|2948.36|2948.36|0
1640273460000|2021-12-23 15:31:00|2948.28|2948.28|2948.28|2948.28|2948.28|2948.28|2948.28|2948.28|0
1640273470000|2021-12-23 15:31:10|2948.12|2948.12|2948.11|2948.11|2948.23|2948.23|2948.11|2948.11|0
1640273480000|2021-12-23 15:31:20|2948.05|2948.05|2948.05|2948.05|2948.05|2948.05|2948.05|2948.05|0
1640273490000|2021-12-23 15:31:30|2947.99|2947.99|2947.99|2947.99|2947.99|2947.99|2947.99|2947.99|0
1640273520000|2021-12-23 15:32:00|2947.69|2947.69|2947.99|2947.99|2947.99|2947.99|2947.69|2947.69|0
1640273530000|2021-12-23 15:32:10|2947.86|2947.86|2947.67|2947.67|2947.86|2947.86|2947.67|2947.67|0
1640273540000|2021-12-23 15:32:20|2947.8|2947.8|2947.8|2947.8|2947.8|2947.8|2947.8|2947.8|0
1640273560000|2021-12-23 15:32:40|2947.94|2947.94|2947.94|2947.94|2947.94|2947.94|2947.94|2947.94|0
1640273570000|2021-12-23 15:32:50|2947.87|2947.87|2947.87|2947.87|2947.87|2947.87|2947.87|2947.87|0
1640273580000|2021-12-23 15:33:00|2947.74|2947.74|2947.61|2947.61|2947.74|2947.74|2947.61|2947.61|0
1640273590000|2021-12-23 15:33:10|2947.69|2947.69|2947.69|2947.69|2947.69|2947.69|2947.69|2947.69|0
1640273610000|2021-12-23 15:33:30|2947.73|2947.73|2947.73|2947.73|2947.73|2947.73|2947.73|2947.73|0
1640273650000|2021-12-23 15:34:10|2947.77|2947.77|2947.77|2947.77|2947.77|2947.77|2947.77|2947.77|0
1640273660000|2021-12-23 15:34:20|2947.81|2947.81|2947.81|2947.81|2947.81|2947.81|2947.81|2947.81|0
1640273670000|2021-12-23 15:34:30|2947.67|2947.67|2947.67|2947.67|2947.67|2947.67|2947.67|2947.67|0
1640273710000|2021-12-23 15:35:10|2947.71|2947.71|2947.71|2947.71|2947.71|2947.71|2947.71|2947.71|0
1640273750000|2021-12-23 15:35:50|2947.79|2947.79|2947.85|2947.85|2947.85|2947.85|2947.72|2947.72|0
1640273760000|2021-12-23 15:36:00|2947.99|2947.99|2947.99|2947.99|2947.99|2947.99|2947.99|2947.99|0
1640273770000|2021-12-23 15:36:10|2947.83|2947.83|2947.96|2947.96|2947.96|2947.96|2947.83|2947.83|0
1640273780000|2021-12-23 15:36:20|2948.03|2948.03|2948.45|2948.45|2948.45|2948.45|2948.03|2948.03|0
1640273810000|2021-12-23 15:36:50|2948.33|2948.33|2948.33|2948.33|2948.33|2948.33|2948.33|2948.33|0
1640273820000|2021-12-23 15:37:00|2948.21|2948.21|2948.13|2948.13|2948.33|2948.33|2948.13|2948.13|0
1640273840000|2021-12-23 15:37:20|2948.05|2948.05|2948.05|2948.05|2948.05|2948.05|2948.05|2948.05|0
1640273850000|2021-12-23 15:37:30|2948.01|2948.01|2948.01|2948.01|2948.01|2948.01|2948.01|2948.01|0
1640273880000|2021-12-23 15:38:00|2948.14|2948.14|2948.14|2948.14|2948.27|2948.27|2948.14|2948.14|0
1640273910000|2021-12-23 15:38:30|2948.29|2948.29|2948.45|2948.45|2948.45|2948.45|2948.29|2948.29|0
1640273920000|2021-12-23 15:38:40|2948.51|2948.51|2948.51|2948.51|2948.51|2948.51|2948.51|2948.51|0
1640273940000|2021-12-23 15:39:00|2948.65|2948.65|2948.65|2948.65|2948.65|2948.65|2948.65|2948.65|0
1640273950000|2021-12-23 15:39:10|2948.33|2948.33|2948.02|2948.02|2948.33|2948.33|2948.02|2948.02|0
1640273970000|2021-12-23 15:39:30|2947.88|2947.88|2947.88|2947.88|2947.88|2947.88|2947.88|2947.88|0
1640274000000|2021-12-23 15:40:00|2948.02|2948.02|2948.02|2948.02|2948.02|2948.02|2948.02|2948.02|0
1640274030000|2021-12-23 15:40:30|2948.15|2948.15|2948.28|2948.28|2948.28|2948.28|2948.15|2948.15|0
1640274080000|2021-12-23 15:41:20|2948.4|2948.4|2948.4|2948.4|2948.4|2948.4|2948.4|2948.4|0
1640274090000|2021-12-23 15:41:30|2948.54|2948.54|2948.07|2948.07|2948.54|2948.54|2948.07|2948.07|0
1640274120000|2021-12-23 15:42:00|2948.12|2948.12|2948.12|2948.12|2948.12|2948.12|2948.12|2948.12|0
1640274130000|2021-12-23 15:42:10|2947.94|2947.94|2947.94|2947.94|2947.94|2947.94|2947.94|2947.94|0
1640274150000|2021-12-23 15:42:30|2948.06|2948.06|2948.06|2948.06|2948.06|2948.06|2948.06|2948.06|0
1640274180000|2021-12-23 15:43:00|2947.94|2947.94|2947.94|2947.94|2947.94|2947.94|2947.94|2947.94|0
1640274190000|2021-12-23 15:43:10|2947.87|2947.87|2947.87|2947.87|2947.87|2947.87|2947.87|2947.87|0
1640274200000|2021-12-23 15:43:20|2947.79|2947.79|2947.79|2947.79|2947.79|2947.79|2947.79|2947.79|0
1640274210000|2021-12-23 15:43:30|2947.83|2947.83|2947.9|2947.9|2947.9|2947.9|2947.83|2947.83|0
1640274220000|2021-12-23 15:43:40|2947.76|2947.76|2947.76|2947.76|2947.76|2947.76|2947.76|2947.76|0
1640274240000|2021-12-23 15:44:00|2947.63|2947.63|2947.18|2947.18|2947.94|2947.94|2947.18|2947.18|0
1640274250000|2021-12-23 15:44:10|2946.88|2946.88|2947.29|2947.29|2947.29|2947.29|2946.88|2946.88|0
1640274260000|2021-12-23 15:44:20|2947.42|2947.42|2947.72|2947.72|2947.72|2947.72|2947.42|2947.42|0
1640274290000|2021-12-23 15:44:50|2947.6|2947.6|2947.6|2947.6|2947.6|2947.6|2947.6|2947.6|0
1640274330000|2021-12-23 15:45:30|2947.54|2947.54|2947.54|2947.54|2947.54|2947.54|2947.54|2947.54|0
1640274350000|2021-12-23 15:45:50|2947.47|2947.47|2947.47|2947.47|2947.47|2947.47|2947.47|2947.47|0
1640274370000|2021-12-23 15:46:10|2947.36|2947.36|2947.36|2947.36|2947.36|2947.36|2947.36|2947.36|0
1640274380000|2021-12-23 15:46:20|2947.29|2947.29|2947.29|2947.29|2947.29|2947.29|2947.29|2947.29|0
1640274410000|2021-12-23 15:46:50|2947.43|2947.43|2947.29|2947.29|2947.43|2947.43|2947.29|2947.29|0
1640274420000|2021-12-23 15:47:00|2947.16|2947.16|2947.16|2947.16|2947.16|2947.16|2947.16|2947.16|0
1640274430000|2021-12-23 15:47:10|2947.09|2947.09|2947.09|2947.09|2947.09|2947.09|2947.09|2947.09|0
1640274440000|2021-12-23 15:47:20|2947.17|2947.17|2947.1|2947.1|2947.17|2947.17|2946.97|2946.97|0
1640274450000|2021-12-23 15:47:30|2946.99|2946.99|2946.72|2946.72|2946.99|2946.99|2946.72|2946.72|0
1640274460000|2021-12-23 15:47:40|2946.76|2946.76|2946.76|2946.76|2946.76|2946.76|2946.76|2946.76|0
1640274470000|2021-12-23 15:47:50|2946.88|2946.88|2946.88|2946.88|2946.88|2946.88|2946.88|2946.88|0
1640274480000|2021-12-23 15:48:00|2946.79|2946.79|2946.79|2946.79|2946.79|2946.79|2946.75|2946.75|0
1640274490000|2021-12-23 15:48:10|2946.82|2946.82|2947.17|2947.17|2947.3|2947.3|2946.82|2946.82|0
1640274500000|2021-12-23 15:48:20|2947.32|2947.32|2947.32|2947.32|2947.32|2947.32|2947.32|2947.32|0
1640274510000|2021-12-23 15:48:30|2947.45|2947.45|2947.51|2947.51|2947.51|2947.51|2947.45|2947.45|0
1640274520000|2021-12-23 15:48:40|2947.63|2947.63|2947.71|2947.71|2947.71|2947.71|2947.63|2947.63|0
1640274530000|2021-12-23 15:48:50|2947.76|2947.76|2947.71|2947.71|2947.76|2947.76|2947.71|2947.71|0
1640274540000|2021-12-23 15:49:00|2947.74|2947.74|2947.74|2947.74|2947.74|2947.74|2947.74|2947.74|0
1640274550000|2021-12-23 15:49:10|2947.57|2947.57|2947.57|2947.57|2947.57|2947.57|2947.57|2947.57|0
1640274560000|2021-12-23 15:49:20|2947.81|2947.81|2948.13|2948.13|2948.13|2948.13|2947.81|2947.81|0
1640274580000|2021-12-23 15:49:40|2948.17|2948.17|2948.28|2948.28|2948.28|2948.28|2948.17|2948.17|0
1640274590000|2021-12-23 15:49:50|2948.35|2948.35|2948.42|2948.42|2948.42|2948.42|2948.35|2948.35|0
1640274610000|2021-12-23 15:50:10|2948.66|2948.66|2948.63|2948.63|2948.66|2948.66|2948.63|2948.63|0
1640274620000|2021-12-23 15:50:20|2948.55|2948.55|2948.55|2948.55|2948.55|2948.55|2948.55|2948.55|0
1640274650000|2021-12-23 15:50:50|2948.71|2948.71|2948.71|2948.71|2948.71|2948.71|2948.71|2948.71|0
1640274700000|2021-12-23 15:51:40|2948.65|2948.65|2948.65|2948.65|2948.65|2948.65|2948.65|2948.65|0
1640274710000|2021-12-23 15:51:50|2948.79|2948.79|2948.93|2948.93|2949.07|2949.07|2948.79|2948.79|0
1640274720000|2021-12-23 15:52:00|2948.87|2948.87|2948.99|2948.99|2948.99|2948.99|2948.87|2948.87|0
1640274780000|2021-12-23 15:53:00|2949.11|2949.11|2949.11|2949.11|2949.11|2949.11|2949.11|2949.11|0
1640274810000|2021-12-23 15:53:30|2949.06|2949.06|2949.06|2949.06|2949.06|2949.06|2949.06|2949.06|0
1640274820000|2021-12-23 15:53:40|2949|2949|2948.94|2948.94|2949|2949|2948.94|2948.94|0
1640274840000|2021-12-23 15:54:00|2948.87|2948.87|2948.8|2948.8|2948.87|2948.87|2948.8|2948.8|0
1640274860000|2021-12-23 15:54:20|2948.92|2948.92|2948.59|2948.59|2948.92|2948.92|2948.59|2948.59|0
1640274880000|2021-12-23 15:54:40|2948.74|2948.74|2948.74|2948.74|2948.74|2948.74|2948.74|2948.74|0
1640274890000|2021-12-23 15:54:50|2948.52|2948.52|2948.52|2948.52|2948.52|2948.52|2948.52|2948.52|0
1640274900000|2021-12-23 15:55:00|2948.89|2948.89|2949.08|2949.08|2949.08|2949.08|2948.89|2948.89|0
1640274930000|2021-12-23 15:55:30|2948.83|2948.83|2948.83|2948.83|2948.83|2948.83|2948.83|2948.83|0
1640274940000|2021-12-23 15:55:40|2948.68|2948.68|2948.79|2948.79|2948.79|2948.79|2948.68|2948.68|0
1640274970000|2021-12-23 15:56:10|2948.94|2948.94|2949.25|2949.25|2949.25|2949.25|2948.94|2948.94|0
1640274980000|2021-12-23 15:56:20|2949.31|2949.31|2949.31|2949.31|2949.31|2949.31|2949.31|2949.31|0
1640274990000|2021-12-23 15:56:30|2949.25|2949.25|2949.25|2949.25|2949.25|2949.25|2949.25|2949.25|0
1640275000000|2021-12-23 15:56:40|2949.21|2949.21|2949.17|2949.17|2949.21|2949.21|2949.17|2949.17|0
1640275020000|2021-12-23 15:57:00|2949.11|2949.11|2949.11|2949.11|2949.11|2949.11|2949.11|2949.11|0
1640275060000|2021-12-23 15:57:40|2949.22|2949.22|2949.22|2949.22|2949.22|2949.22|2949.22|2949.22|0
1640275100000|2021-12-23 15:58:20|2948.98|2948.98|2948.98|2948.98|2948.98|2948.98|2948.98|2948.98|0
1640275110000|2021-12-23 15:58:30|2948.85|2948.85|2948.8|2948.8|2948.85|2948.85|2948.53|2948.53|0
1640275120000|2021-12-23 15:58:40|2948.87|2948.87|2948.87|2948.87|2948.87|2948.87|2948.87|2948.87|0
1640275130000|2021-12-23 15:58:50|2948.72|2948.72|2948.72|2948.72|2948.72|2948.72|2948.72|2948.72|0
1640275140000|2021-12-23 15:59:00|2948.86|2948.86|2948.86|2948.86|2948.86|2948.86|2948.86|2948.86|0
1640275160000|2021-12-23 15:59:20|2948.7|2948.7|2948.7|2948.7|2948.7|2948.7|2948.7|2948.7|0
1640275170000|2021-12-23 15:59:30|2948.59|2948.59|2948.59|2948.59|2948.59|2948.59|2948.59|2948.59|0
1640275190000|2021-12-23 15:59:50|2948.45|2948.45|2948.64|2948.64|2948.71|2948.71|2948.45|2948.45|0
1640275220000|2021-12-23 16:00:20|2948.57|2948.57|2948.57|2948.57|2948.57|2948.57|2948.57|2948.57|0
1640275230000|2021-12-23 16:00:30|2948.5|2948.5|2948.5|2948.5|2948.5|2948.5|2948.5|2948.5|0
1640275240000|2021-12-23 16:00:40|2948.61|2948.61|2948.61|2948.61|2948.61|2948.61|2948.61|2948.61|0
1640275260000|2021-12-23 16:01:00|2948.75|2948.75|2948.75|2948.75|2948.75|2948.75|2948.75|2948.75|0
1640275290000|2021-12-23 16:01:30|2948.87|2948.87|2948.87|2948.87|2948.87|2948.87|2948.87|2948.87|0
1640275310000|2021-12-23 16:01:50|2949|2949|2949|2949|2949|2949|2949|2949|0
1640275320000|2021-12-23 16:02:00|2949.06|2949.06|2949.06|2949.06|2949.06|2949.06|2949.06|2949.06|0
1640275330000|2021-12-23 16:02:10|2949.13|2949.13|2949.13|2949.13|2949.13|2949.13|2949.13|2949.13|0
1640275340000|2021-12-23 16:02:20|2948.97|2948.97|2949.24|2949.24|2949.24|2949.24|2948.97|2948.97|0
1640275350000|2021-12-23 16:02:30|2949.37|2949.37|2949.37|2949.37|2949.37|2949.37|2949.37|2949.37|0
1640275380000|2021-12-23 16:03:00|2949.29|2949.29|2949.29|2949.29|2949.29|2949.29|2949.29|2949.29|0
1640275390000|2021-12-23 16:03:10|2949.17|2949.17|2948.99|2948.99|2949.17|2949.17|2948.99|2948.99|0
1640275400000|2021-12-23 16:03:20|2948.92|2948.92|2948.88|2948.88|2948.92|2948.92|2948.88|2948.88|0
1640275410000|2021-12-23 16:03:30|2948.82|2948.82|2948.81|2948.81|2948.88|2948.88|2948.81|2948.81|0
1640275440000|2021-12-23 16:04:00|2949.11|2949.11|2949.11|2949.11|2949.11|2949.11|2949.11|2949.11|0
1640275460000|2021-12-23 16:04:20|2949.25|2949.25|2949.59|2949.59|2949.59|2949.59|2949.25|2949.25|0
1640275480000|2021-12-23 16:04:40|2950.06|2950.06|2950.02|2950.02|2950.06|2950.06|2949.9|2949.9|0
1640275500000|2021-12-23 16:05:00|2950.26|2950.26|2950.26|2950.26|2950.26|2950.26|2950.26|2950.26|0
1640275520000|2021-12-23 16:05:20|2950.42|2950.42|2950.49|2950.49|2950.49|2950.49|2950.42|2950.42|0
1640275530000|2021-12-23 16:05:30|2950.61|2950.61|2951.03|2951.03|2951.03|2951.03|2950.61|2950.61|0
1640275540000|2021-12-23 16:05:40|2951.19|2951.19|2951.31|2951.31|2951.31|2951.31|2951.19|2951.19|0
1640275550000|2021-12-23 16:05:50|2951.38|2951.38|2951.38|2951.38|2951.38|2951.38|2951.38|2951.38|0
1640275560000|2021-12-23 16:06:00|2951.6|2951.6|2951.83|2951.83|2951.83|2951.83|2951.53|2951.53|0
1640275570000|2021-12-23 16:06:10|2951.76|2951.76|2951.91|2951.91|2951.91|2951.91|2951.76|2951.76|0
1640275590000|2021-12-23 16:06:30|2951.83|2951.83|2951.79|2951.79|2951.83|2951.83|2951.79|2951.79|0
1640275600000|2021-12-23 16:06:40|2951.92|2951.92|2951.92|2951.92|2951.92|2951.92|2951.92|2951.92|0
1640275610000|2021-12-23 16:06:50|2952.08|2952.08|2952.08|2952.08|2952.08|2952.08|2952.08|2952.08|0
1640275620000|2021-12-23 16:07:00|2952.03|2952.03|2952.03|2952.03|2952.03|2952.03|2952.03|2952.03|0
1640275630000|2021-12-23 16:07:10|2952.06|2952.06|2952.06|2952.06|2952.06|2952.06|2952.06|2952.06|0
1640275690000|2021-12-23 16:08:10|2952.2|2952.2|2952.2|2952.2|2952.2|2952.2|2952.2|2952.2|0
1640275710000|2021-12-23 16:08:30|2952.35|2952.35|2952.35|2952.35|2952.35|2952.35|2952.35|2952.35|0
1640275720000|2021-12-23 16:08:40|2952.46|2952.46|2952.46|2952.46|2952.46|2952.46|2952.46|2952.46|0
1640275730000|2021-12-23 16:08:50|2952.5|2952.5|2952.5|2952.5|2952.5|2952.5|2952.5|2952.5|0
1640275740000|2021-12-23 16:09:00|2952.81|2952.81|2952.81|2952.81|2952.81|2952.81|2952.81|2952.81|0
1640275750000|2021-12-23 16:09:10|2952.59|2952.59|2952.26|2952.26|2952.7|2952.7|2952.26|2952.26|0
1640275760000|2021-12-23 16:09:20|2952.03|2952.03|2952.03|2952.03|2952.28|2952.28|2952.03|2952.03|0
1640275780000|2021-12-23 16:09:40|2951.99|2951.99|2952.08|2952.08|2952.08|2952.08|2951.86|2951.86|0
1640275800000|2021-12-23 16:10:00|2952.14|2952.14|2952.14|2952.14|2952.14|2952.14|2952.14|2952.14|0
1640275820000|2021-12-23 16:10:20|2952.01|2952.01|2952.01|2952.01|2952.01|2952.01|2952.01|2952.01|0
1640275830000|2021-12-23 16:10:30|2951.95|2951.95|2952.11|2952.11|2952.11|2952.11|2951.95|2951.95|0
1640275880000|2021-12-23 16:11:20|2952.16|2952.16|2952.19|2952.19|2952.19|2952.19|2952.16|2952.16|0
1640275920000|2021-12-23 16:12:00|2952.13|2952.13|2951.97|2951.97|2952.13|2952.13|2951.97|2951.97|0
1640275930000|2021-12-23 16:12:10|2951.9|2951.9|2951.9|2951.9|2951.9|2951.9|2951.9|2951.9|0
1640275950000|2021-12-23 16:12:30|2951.86|2951.86|2951.74|2951.74|2951.86|2951.86|2951.74|2951.74|0
1640275970000|2021-12-23 16:12:50|2951.8|2951.8|2951.8|2951.8|2951.8|2951.8|2951.8|2951.8|0
1640276010000|2021-12-23 16:13:30|2951.88|2951.88|2951.88|2951.88|2951.88|2951.88|2951.88|2951.88|0
1640276020000|2021-12-23 16:13:40|2951.95|2951.95|2952.06|2952.06|2952.06|2952.06|2951.95|2951.95|0
1640276030000|2021-12-23 16:13:50|2952.28|2952.28|2951.46|2951.46|2952.28|2952.28|2951.46|2951.46|0
1640276050000|2021-12-23 16:14:10|2951.41|2951.41|2951.41|2951.41|2951.41|2951.41|2951.41|2951.41|0
1640276060000|2021-12-23 16:14:20|2951.16|2951.16|2951.29|2951.29|2951.29|2951.29|2951.16|2951.16|0
1640276070000|2021-12-23 16:14:30|2951.23|2951.23|2950.57|2950.57|2951.23|2951.23|2950.57|2950.57|0
1640276090000|2021-12-23 16:14:50|2950.63|2950.63|2950.69|2950.69|2950.69|2950.69|2950.63|2950.63|0
1640276100000|2021-12-23 16:15:00|2950.62|2950.62|2950.67|2950.67|2950.67|2950.67|2950.62|2950.62|0
1640276120000|2021-12-23 16:15:20|2950.79|2950.79|2950.79|2950.79|2950.79|2950.79|2950.79|2950.79|0
1640276140000|2021-12-23 16:15:40|2950.96|2950.96|2951.25|2951.25|2951.25|2951.25|2950.96|2950.96|0
1640276150000|2021-12-23 16:15:50|2951.18|2951.18|2951.18|2951.18|2951.18|2951.18|2951.18|2951.18|0
1640276160000|2021-12-23 16:16:00|2951.31|2951.31|2951.56|2951.56|2951.56|2951.56|2951.31|2951.31|0
1640276180000|2021-12-23 16:16:20|2951.72|2951.72|2951.72|2951.72|2951.72|2951.72|2951.72|2951.72|0
1640276190000|2021-12-23 16:16:30|2951.61|2951.61|2951.61|2951.61|2951.61|2951.61|2951.61|2951.61|0
1640276200000|2021-12-23 16:16:40|2951.68|2951.68|2951.68|2951.68|2951.68|2951.68|2951.68|2951.68|0
1640276230000|2021-12-23 16:17:10|2951.74|2951.74|2951.74|2951.74|2951.74|2951.74|2951.74|2951.74|0
1640276240000|2021-12-23 16:17:20|2951.85|2951.85|2951.89|2951.89|2951.89|2951.89|2951.78|2951.78|0
1640276260000|2021-12-23 16:17:40|2951.73|2951.73|2951.57|2951.57|2951.73|2951.73|2951.57|2951.57|0
1640276270000|2021-12-23 16:17:50|2951.5|2951.5|2951.37|2951.37|2951.5|2951.5|2951.37|2951.37|0
1640276290000|2021-12-23 16:18:10|2951.26|2951.26|2951.45|2951.45|2951.45|2951.45|2951.15|2951.15|0
1640276300000|2021-12-23 16:18:20|2951.38|2951.38|2951.69|2951.69|2951.69|2951.69|2951.32|2951.32|0
1640276310000|2021-12-23 16:18:30|2951.62|2951.62|2951.62|2951.62|2951.62|2951.62|2951.62|2951.62|0
1640276340000|2021-12-23 16:19:00|2951.46|2951.46|2951.46|2951.46|2951.46|2951.46|2951.46|2951.46|0
1640276380000|2021-12-23 16:19:40|2951.3|2951.3|2951.3|2951.3|2951.3|2951.3|2951.3|2951.3|0
1640276400000|2021-12-23 16:20:00|2951.37|2951.37|2951.37|2951.37|2951.37|2951.37|2951.37|2951.37|0
1640276420000|2021-12-23 16:20:20|2951.48|2951.48|2950.73|2950.73|2951.48|2951.48|2950.73|2950.73|0
1640276430000|2021-12-23 16:20:30|2950.89|2950.89|2950.95|2950.95|2950.95|2950.95|2950.89|2950.89|0
1640276440000|2021-12-23 16:20:40|2950.82|2950.82|2950.7|2950.7|2950.82|2950.82|2950.7|2950.7|0
1640276450000|2021-12-23 16:20:50|2950.58|2950.58|2950.58|2950.58|2950.7|2950.7|2950.52|2950.52|0
1640276460000|2021-12-23 16:21:00|2950.45|2950.45|2950.2|2950.2|2950.45|2950.45|2950.2|2950.2|0
1640276480000|2021-12-23 16:21:20|2950.01|2950.01|2949.93|2949.93|2950.01|2950.01|2949.93|2949.93|0
1640276490000|2021-12-23 16:21:30|2949.86|2949.86|2949.86|2949.86|2949.86|2949.86|2949.86|2949.86|0
1640276500000|2021-12-23 16:21:40|2949.79|2949.79|2950|2950|2950|2950|2949.79|2949.79|0
1640276510000|2021-12-23 16:21:50|2949.89|2949.89|2950|2950|2950|2950|2949.89|2949.89|0
1640276520000|2021-12-23 16:22:00|2950.06|2950.06|2949.8|2949.8|2950.06|2950.06|2949.8|2949.8|0
1640276540000|2021-12-23 16:22:20|2949.73|2949.73|2949.93|2949.93|2949.93|2949.93|2949.73|2949.73|0
1640276550000|2021-12-23 16:22:30|2950.09|2950.09|2950.09|2950.09|2950.09|2950.09|2950.09|2950.09|0
1640276570000|2021-12-23 16:22:50|2950.04|2950.04|2950.04|2950.04|2950.04|2950.04|2950.04|2950.04|0
1640276590000|2021-12-23 16:23:10|2949.92|2949.92|2949.92|2949.92|2949.92|2949.92|2949.92|2949.92|0
1640276600000|2021-12-23 16:23:20|2949.85|2949.85|2949.78|2949.78|2949.85|2949.85|2949.78|2949.78|0
1640276610000|2021-12-23 16:23:30|2949.72|2949.72|2949.65|2949.65|2949.72|2949.72|2949.65|2949.65|0
1640276620000|2021-12-23 16:23:40|2949.71|2949.71|2949.64|2949.64|2949.79|2949.79|2949.64|2949.64|0
1640276640000|2021-12-23 16:24:00|2949.57|2949.57|2949.57|2949.57|2949.57|2949.57|2949.57|2949.57|0
1640276650000|2021-12-23 16:24:10|2949.82|2949.82|2949.88|2949.88|2949.95|2949.95|2949.82|2949.82|0
1640276660000|2021-12-23 16:24:20|2949.74|2949.74|2949.57|2949.57|2949.74|2949.74|2949.51|2949.51|0
1640276680000|2021-12-23 16:24:40|2949.7|2949.7|2949.73|2949.73|2949.73|2949.73|2949.7|2949.7|0
1640276690000|2021-12-23 16:24:50|2949.87|2949.87|2949.87|2949.87|2949.87|2949.87|2949.87|2949.87|0
1640276700000|2021-12-23 16:25:00|2949.99|2949.99|2950.24|2950.24|2950.43|2950.43|2949.99|2949.99|0
1640276710000|2021-12-23 16:25:10|2950.36|2950.36|2950.29|2950.29|2950.5|2950.5|2950.29|2950.29|0
1640276720000|2021-12-23 16:25:20|2950.36|2950.36|2950.19|2950.19|2950.37|2950.37|2950.19|2950.19|0
1640276730000|2021-12-23 16:25:30|2950.5|2950.5|2950.36|2950.36|2950.5|2950.5|2950.34|2950.34|0
1640276740000|2021-12-23 16:25:40|2950|2950|2950.09|2950.09|2950.09|2950.09|2949.9|2949.9|0
1640276760000|2021-12-23 16:26:00|2950.25|2950.25|2950.25|2950.25|2950.31|2950.31|2950.18|2950.18|0
1640276790000|2021-12-23 16:26:30|2950.15|2950.15|2950.3|2950.3|2950.3|2950.3|2950.15|2950.15|0
1640276820000|2021-12-23 16:27:00|2950.23|2950.23|2950.08|2950.08|2950.23|2950.23|2950.08|2950.08|0
1640276840000|2021-12-23 16:27:20|2950.39|2950.39|2950.29|2950.29|2950.39|2950.39|2950.23|2950.23|0
1640276850000|2021-12-23 16:27:30|2950.33|2950.33|2950.51|2950.51|2950.51|2950.51|2950.2|2950.2|0
1640276860000|2021-12-23 16:27:40|2950.39|2950.39|2950.38|2950.38|2950.39|2950.39|2950.26|2950.26|0
1640276870000|2021-12-23 16:27:50|2950.5|2950.5|2950.63|2950.63|2950.63|2950.63|2950.5|2950.5|0
1640276890000|2021-12-23 16:28:10|2950.73|2950.73|2950.77|2950.77|2950.89|2950.89|2950.73|2950.73|0
1640276900000|2021-12-23 16:28:20|2950.74|2950.74|2950.64|2950.64|2950.8|2950.8|2950.64|2950.64|0
1640276910000|2021-12-23 16:28:30|2950.53|2950.53|2950.45|2950.45|2950.74|2950.74|2950.42|2950.42|0
1640276920000|2021-12-23 16:28:40|2950.56|2950.56|2950.56|2950.56|2950.56|2950.56|2950.56|2950.56|0
1640276930000|2021-12-23 16:28:50|2950.72|2950.72|2950.88|2950.88|2950.88|2950.88|2950.72|2950.72|0
1640276940000|2021-12-23 16:29:00|2950.7|2950.7|2950.64|2950.64|2950.7|2950.7|2950.57|2950.57|0
1640276950000|2021-12-23 16:29:10|2950.73|2950.73|2950.87|2950.87|2950.87|2950.87|2950.73|2950.73|0
1640276960000|2021-12-23 16:29:20|2950.98|2950.98|2950.86|2950.86|2950.98|2950.98|2950.86|2950.86|0
1640276970000|2021-12-23 16:29:30|2950.98|2950.98|2949.89|2949.89|2951.21|2951.21|2949.89|2949.89|0
1640276980000|2021-12-23 16:29:40|2949.73|2949.73|2950.41|2950.41|2950.53|2950.53|2949.73|2949.73|0
1640276990000|2021-12-23 16:29:50|2950.26|2950.26|2950.71|2950.71|2950.82|2950.82|2949.84|2949.84|0
1640333700000|2021-12-24 08:15:00|2961.32|2961.32|2961.21|2961.21|2961.32|2961.32|2961.21|2961.21|0
1640333720000|2021-12-24 08:15:20|2961.07|2961.07|2960.9|2960.9|2961.18|2961.18|2960.74|2960.74|0
1640333780000|2021-12-24 08:16:20|2961.18|2961.18|2961.18|2961.18|2961.18|2961.18|2961.18|2961.18|0
1640333810000|2021-12-24 08:16:50|2961.29|2961.29|2961.04|2961.04|2961.29|2961.29|2961.04|2961.04|0
1640333820000|2021-12-24 08:17:00|2963.26|2963.26|2963.26|2963.26|2963.26|2963.26|2963.26|2963.26|0
1640333830000|2021-12-24 08:17:10|2963.96|2963.96|2963.96|2963.96|2963.96|2963.96|2963.96|2963.96|0
1640333850000|2021-12-24 08:17:30|2963.84|2963.84|2963.84|2963.84|2963.84|2963.84|2963.84|2963.84|0
1640333870000|2021-12-24 08:17:50|2962.73|2962.73|2963.36|2963.36|2963.36|2963.36|2962.73|2962.73|0
1640333880000|2021-12-24 08:18:00|2963.14|2963.14|2962.59|2962.59|2963.14|2963.14|2962.59|2962.59|0
1640333930000|2021-12-24 08:18:50|2962.51|2962.51|2962.51|2962.51|2962.51|2962.51|2962.51|2962.51|0
1640333940000|2021-12-24 08:19:00|2961.39|2961.39|2961.39|2961.39|2961.39|2961.39|2961.39|2961.39|0
1640334000000|2021-12-24 08:20:00|2961.17|2961.17|2960.84|2960.84|2961.17|2961.17|2960.84|2960.84|0
1640334080000|2021-12-24 08:21:20|2961.15|2961.15|2961.15|2961.15|2961.15|2961.15|2961.15|2961.15|0
1640334110000|2021-12-24 08:21:50|2961.46|2961.46|2961.46|2961.46|2961.46|2961.46|2961.46|2961.46|0
1640334130000|2021-12-24 08:22:10|2960.84|2960.84|2960.97|2960.97|2960.97|2960.97|2960.71|2960.71|0
1640334140000|2021-12-24 08:22:20|2960.5|2960.5|2960.97|2960.97|2960.97|2960.97|2960.5|2960.5|0
1640334160000|2021-12-24 08:22:40|2961.42|2961.42|2961.42|2961.42|2961.42|2961.42|2961.42|2961.42|0
1640334170000|2021-12-24 08:22:50|2961.55|2961.55|2961.55|2961.55|2961.55|2961.55|2961.55|2961.55|0
1640334250000|2021-12-24 08:24:10|2961.48|2961.48|2961.48|2961.48|2961.48|2961.48|2961.48|2961.48|0
1640334260000|2021-12-24 08:24:20|2961.26|2961.26|2960.9|2960.9|2961.26|2961.26|2960.9|2960.9|0
1640334270000|2021-12-24 08:24:30|2960.77|2960.77|2960.77|2960.77|2960.77|2960.77|2960.77|2960.77|0
1640334300000|2021-12-24 08:25:00|2960.16|2960.16|2960.16|2960.16|2960.16|2960.16|2960.16|2960.16|0
1640334320000|2021-12-24 08:25:20|2959.36|2959.36|2959.36|2959.36|2959.36|2959.36|2959.36|2959.36|0
1640334450000|2021-12-24 08:27:30|2959.3|2959.3|2959.3|2959.3|2959.3|2959.3|2959.3|2959.3|0
1640334470000|2021-12-24 08:27:50|2959.64|2959.64|2959.8|2959.8|2959.8|2959.8|2959.64|2959.64|0
1640334490000|2021-12-24 08:28:10|2959.96|2959.96|2960.91|2960.91|2960.91|2960.91|2959.96|2959.96|0
1640334510000|2021-12-24 08:28:30|2961.18|2961.18|2960.91|2960.91|2961.18|2961.18|2960.91|2960.91|0
1640334520000|2021-12-24 08:28:40|2960.78|2960.78|2960.78|2960.78|2960.78|2960.78|2960.78|2960.78|0
1640334530000|2021-12-24 08:28:50|2960.65|2960.65|2960.25|2960.25|2960.65|2960.65|2960.25|2960.25|0
1640334560000|2021-12-24 08:29:20|2961.92|2961.92|2961.52|2961.52|2961.92|2961.92|2961.52|2961.52|0
1640334570000|2021-12-24 08:29:30|2962.13|2962.13|2962.13|2962.13|2962.13|2962.13|2962.13|2962.13|0
1640334590000|2021-12-24 08:29:50|2962.17|2962.17|2962.78|2962.78|2962.78|2962.78|2962.17|2962.17|0
1640334610000|2021-12-24 08:30:10|2962.9|2962.9|2962.9|2962.9|2962.9|2962.9|2962.9|2962.9|0
1640334680000|2021-12-24 08:31:20|2963.21|2963.21|2962.9|2962.9|2963.21|2963.21|2962.9|2962.9|0
1640334690000|2021-12-24 08:31:30|2963.56|2963.56|2963.95|2963.95|2964.06|2964.06|2963.56|2963.56|0
1640334700000|2021-12-24 08:31:40|2964.06|2964.06|2964.06|2964.06|2964.06|2964.06|2964.06|2964.06|0
1640334740000|2021-12-24 08:32:20|2964.68|2964.68|2964.68|2964.68|2964.68|2964.68|2964.68|2964.68|0
1640334780000|2021-12-24 08:33:00|2964.2|2964.2|2963.25|2963.25|2964.2|2964.2|2963.25|2963.25|0
1640334810000|2021-12-24 08:33:30|2963.52|2963.52|2963.52|2963.52|2963.52|2963.52|2963.38|2963.38|0
1640334820000|2021-12-24 08:33:40|2963.99|2963.99|2963.99|2963.99|2963.99|2963.99|2963.99|2963.99|0
1640334840000|2021-12-24 08:34:00|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|0
1640334870000|2021-12-24 08:34:30|2963.84|2963.84|2963.84|2963.84|2963.84|2963.84|2963.84|2963.84|0
1640334900000|2021-12-24 08:35:00|2963.61|2963.61|2963.61|2963.61|2963.61|2963.61|2963.61|2963.61|0
1640334920000|2021-12-24 08:35:20|2963.77|2963.77|2963.77|2963.77|2963.77|2963.77|2963.77|2963.77|0
1640334950000|2021-12-24 08:35:50|2963.52|2963.52|2963.52|2963.52|2963.52|2963.52|2963.52|2963.52|0
1640334970000|2021-12-24 08:36:10|2963.1|2963.1|2963.1|2963.1|2963.1|2963.1|2963.1|2963.1|0
1640335000000|2021-12-24 08:36:40|2963.23|2963.23|2962.65|2962.65|2963.23|2963.23|2962.65|2962.65|0
1640335110000|2021-12-24 08:38:30|2962.81|2962.81|2962.81|2962.81|2962.81|2962.81|2962.81|2962.81|0
1640335130000|2021-12-24 08:38:50|2963.12|2963.12|2963.12|2963.12|2963.12|2963.12|2963.12|2963.12|0
1640335190000|2021-12-24 08:39:50|2963.18|2963.18|2963.47|2963.47|2963.47|2963.47|2963.18|2963.18|0
1640335200000|2021-12-24 08:40:00|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|0
1640335210000|2021-12-24 08:40:10|2963.05|2963.05|2963.05|2963.05|2963.05|2963.05|2963.05|2963.05|0
1640335260000|2021-12-24 08:41:00|2962.92|2962.92|2963.05|2963.05|2963.05|2963.05|2962.92|2962.92|0
1640335370000|2021-12-24 08:42:50|2963.36|2963.36|2963.36|2963.36|2963.36|2963.36|2963.36|2963.36|0
1640335390000|2021-12-24 08:43:10|2963.67|2963.67|2963.67|2963.67|2963.67|2963.67|2963.67|2963.67|0
1640335410000|2021-12-24 08:43:30|2963.44|2963.44|2963.44|2963.44|2963.44|2963.44|2963.44|2963.44|0
1640335420000|2021-12-24 08:43:40|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|0
1640335430000|2021-12-24 08:43:50|2963.61|2963.61|2963.61|2963.61|2963.61|2963.61|2963.61|2963.61|0
1640335440000|2021-12-24 08:44:00|2964.25|2964.25|2964.25|2964.25|2964.25|2964.25|2964.25|2964.25|0
1640335480000|2021-12-24 08:44:40|2964.18|2964.18|2964.18|2964.18|2964.18|2964.18|2964.18|2964.18|0
1640335510000|2021-12-24 08:45:10|2964.84|2964.84|2964.27|2964.27|2964.84|2964.84|2964.27|2964.27|0
1640335530000|2021-12-24 08:45:30|2964.44|2964.44|2964.44|2964.44|2964.44|2964.44|2964.44|2964.44|0
1640335540000|2021-12-24 08:45:40|2964.33|2964.33|2964.33|2964.33|2964.33|2964.33|2964.33|2964.33|0
1640335570000|2021-12-24 08:46:10|2963.93|2963.93|2963.93|2963.93|2963.93|2963.93|2963.93|2963.93|0
1640335590000|2021-12-24 08:46:30|2963.8|2963.8|2963.8|2963.8|2963.8|2963.8|2963.8|2963.8|0
1640335650000|2021-12-24 08:47:30|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|0
1640335680000|2021-12-24 08:48:00|2963.58|2963.58|2963.42|2963.42|2963.58|2963.58|2963.42|2963.42|0
1640335690000|2021-12-24 08:48:10|2963.29|2963.29|2963.29|2963.29|2963.29|2963.29|2963.29|2963.29|0
1640335700000|2021-12-24 08:48:20|2963.16|2963.16|2962.89|2962.89|2963.16|2963.16|2962.89|2962.89|0
1640335750000|2021-12-24 08:49:10|2962.4|2962.4|2962.4|2962.4|2962.4|2962.4|2962.4|2962.4|0
1640335780000|2021-12-24 08:49:40|2962.29|2962.29|2962.29|2962.29|2962.29|2962.29|2962.29|2962.29|0
1640335840000|2021-12-24 08:50:40|2962.17|2962.17|2962.29|2962.29|2962.29|2962.29|2962.17|2962.17|0
1640335850000|2021-12-24 08:50:50|2962.17|2962.17|2962.17|2962.17|2962.17|2962.17|2962.17|2962.17|0
1640335890000|2021-12-24 08:51:30|2962.79|2962.79|2962.79|2962.79|2962.79|2962.79|2962.79|2962.79|0
1640335920000|2021-12-24 08:52:00|2962.17|2962.17|2962.1|2962.1|2962.17|2962.17|2962.1|2962.1|0
1640335960000|2021-12-24 08:52:40|2961.83|2961.83|2961.83|2961.83|2961.83|2961.83|2961.83|2961.83|0
1640336000000|2021-12-24 08:53:20|2962.15|2962.15|2962.62|2962.62|2962.62|2962.62|2962.15|2962.15|0
1640336020000|2021-12-24 08:53:40|2962.89|2962.89|2962.89|2962.89|2962.89|2962.89|2962.89|2962.89|0
1640336030000|2021-12-24 08:53:50|2963.11|2963.11|2963.11|2963.11|2963.11|2963.11|2963.11|2963.11|0
1640336040000|2021-12-24 08:54:00|2963.33|2963.33|2963.33|2963.33|2963.33|2963.33|2963.33|2963.33|0
1640336060000|2021-12-24 08:54:20|2963.55|2963.55|2963.08|2963.08|2963.55|2963.55|2963.08|2963.08|0
1640336080000|2021-12-24 08:54:40|2962.6|2962.6|2962.44|2962.44|2962.6|2962.6|2962.44|2962.44|0
1640336150000|2021-12-24 08:55:50|2962.55|2962.55|2962.55|2962.55|2962.55|2962.55|2962.55|2962.55|0
1640336190000|2021-12-24 08:56:30|2962.69|2962.69|2962.69|2962.69|2962.69|2962.69|2962.69|2962.69|0
1640336210000|2021-12-24 08:56:50|2962.07|2962.07|2962.07|2962.07|2962.07|2962.07|2962.07|2962.07|0
1640336240000|2021-12-24 08:57:20|2962.18|2962.18|2962.29|2962.29|2962.29|2962.29|2962.18|2962.18|0
1640336250000|2021-12-24 08:57:30|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|0
1640336280000|2021-12-24 08:58:00|2962.09|2962.09|2961.63|2961.63|2962.09|2962.09|2961.63|2961.63|0
1640336290000|2021-12-24 08:58:10|2961.76|2961.76|2961.76|2961.76|2961.76|2961.76|2961.76|2961.76|0
1640336320000|2021-12-24 08:58:40|2961.5|2961.5|2961.5|2961.5|2961.5|2961.5|2961.5|2961.5|0
1640336330000|2021-12-24 08:58:50|2961.44|2961.44|2961.44|2961.44|2961.44|2961.44|2961.44|2961.44|0
1640336360000|2021-12-24 08:59:20|2961.28|2961.28|2961.28|2961.28|2961.28|2961.28|2961.28|2961.28|0
1640336420000|2021-12-24 09:00:20|2961.36|2961.36|2962.01|2962.01|2962.44|2962.44|2961.36|2961.36|0
1640336470000|2021-12-24 09:01:10|2961.91|2961.91|2961.91|2961.91|2961.91|2961.91|2961.91|2961.91|0
1640336540000|2021-12-24 09:02:20|2961.76|2961.76|2961.6|2961.6|2961.76|2961.76|2961.6|2961.6|0
1640336550000|2021-12-24 09:02:30|2961.34|2961.34|2961.07|2961.07|2961.34|2961.34|2961.07|2961.07|0
1640336610000|2021-12-24 09:03:30|2960.96|2960.96|2960.96|2960.96|2960.96|2960.96|2960.96|2960.96|0
1640336700000|2021-12-24 09:05:00|2961.36|2961.36|2961.36|2961.36|2961.36|2961.36|2961.36|2961.36|0
1640336810000|2021-12-24 09:06:50|2961.47|2961.47|2961.47|2961.47|2961.47|2961.47|2961.47|2961.47|0
1640336820000|2021-12-24 09:07:00|2961.25|2961.25|2961.25|2961.25|2961.25|2961.25|2961.25|2961.25|0
1640336830000|2021-12-24 09:07:10|2961.1|2961.1|2961.1|2961.1|2961.1|2961.1|2961.1|2961.1|0
1640336880000|2021-12-24 09:08:00|2960.78|2960.78|2960.52|2960.52|2960.78|2960.78|2960.52|2960.52|0
1640337010000|2021-12-24 09:10:10|2960.67|2960.67|2960.75|2960.75|2960.75|2960.75|2960.67|2960.67|0
1640337050000|2021-12-24 09:10:50|2961.28|2961.28|2961.28|2961.28|2961.28|2961.28|2961.28|2961.28|0
1640337070000|2021-12-24 09:11:10|2961.25|2961.25|2961.25|2961.25|2961.25|2961.25|2961.25|2961.25|0
1640337100000|2021-12-24 09:11:40|2961.2|2961.2|2961.2|2961.2|2961.2|2961.2|2961.2|2961.2|0
1640337130000|2021-12-24 09:12:10|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|0
1640337150000|2021-12-24 09:12:30|2960.85|2960.85|2960.85|2960.85|2960.85|2960.85|2960.85|2960.85|0
1640337200000|2021-12-24 09:13:20|2960.79|2960.79|2960.79|2960.79|2960.79|2960.79|2960.79|2960.79|0
1640337250000|2021-12-24 09:14:10|2960.57|2960.57|2960.02|2960.02|2960.57|2960.57|2960.02|2960.02|0
1640337280000|2021-12-24 09:14:40|2960.15|2960.15|2960.15|2960.15|2960.15|2960.15|2960.15|2960.15|0
1640337320000|2021-12-24 09:15:20|2960.19|2960.19|2960.19|2960.19|2960.19|2960.19|2960.19|2960.19|0
1640337360000|2021-12-24 09:16:00|2960.41|2960.41|2960.54|2960.54|2960.54|2960.54|2960.41|2960.41|0
1640337370000|2021-12-24 09:16:10|2960.35|2960.35|2960.35|2960.35|2960.35|2960.35|2960.35|2960.35|0
1640337520000|2021-12-24 09:18:40|2959.99|2959.99|2959.99|2959.99|2959.99|2959.99|2959.99|2959.99|0
1640337530000|2021-12-24 09:18:50|2960.13|2960.13|2959.99|2959.99|2960.13|2960.13|2959.99|2959.99|0
1640337590000|2021-12-24 09:19:50|2959.85|2959.85|2959.85|2959.85|2959.85|2959.85|2959.85|2959.85|0
1640337600000|2021-12-24 09:20:00|2960.11|2960.11|2959.85|2959.85|2960.11|2960.11|2959.85|2959.85|0
1640337620000|2021-12-24 09:20:20|2959.61|2959.61|2959.61|2959.61|2959.61|2959.61|2959.61|2959.61|0
1640337680000|2021-12-24 09:21:20|2959.47|2959.47|2959.47|2959.47|2959.47|2959.47|2959.47|2959.47|0
1640337710000|2021-12-24 09:21:50|2959.11|2959.11|2959.11|2959.11|2959.11|2959.11|2959.11|2959.11|0
1640337820000|2021-12-24 09:23:40|2959.16|2959.16|2958.86|2958.86|2959.16|2959.16|2958.86|2958.86|0
1640337830000|2021-12-24 09:23:50|2959.12|2959.12|2959.12|2959.12|2959.12|2959.12|2959.12|2959.12|0
1640337840000|2021-12-24 09:24:00|2959|2959|2959|2959|2959|2959|2959|2959|0
1640337880000|2021-12-24 09:24:40|2959.48|2959.48|2959.48|2959.48|2959.48|2959.48|2959.48|2959.48|0
1640337980000|2021-12-24 09:26:20|2959.7|2959.7|2959.7|2959.7|2959.7|2959.7|2959.7|2959.7|0
1640337990000|2021-12-24 09:26:30|2959.84|2959.84|2959.7|2959.7|2959.91|2959.91|2959.7|2959.7|0
1640338000000|2021-12-24 09:26:40|2959.84|2959.84|2959.84|2959.84|2959.84|2959.84|2959.84|2959.84|0
1640338050000|2021-12-24 09:27:30|2959.62|2959.62|2959.62|2959.62|2959.62|2959.62|2959.62|2959.62|0
1640338060000|2021-12-24 09:27:40|2959.46|2959.46|2959.46|2959.46|2959.46|2959.46|2959.46|2959.46|0
1640338070000|2021-12-24 09:27:50|2959.33|2959.33|2959.33|2959.33|2959.33|2959.33|2959.33|2959.33|0
1640338120000|2021-12-24 09:28:40|2959.01|2959.01|2959.01|2959.01|2959.01|2959.01|2959.01|2959.01|0
1640338130000|2021-12-24 09:28:50|2958.65|2958.65|2958.65|2958.65|2958.65|2958.65|2958.65|2958.65|0
1640338140000|2021-12-24 09:29:00|2958.52|2958.52|2958.51|2958.51|2958.52|2958.52|2958.27|2958.27|0
1640338230000|2021-12-24 09:30:30|2958.26|2958.26|2958.26|2958.26|2958.26|2958.26|2958.26|2958.26|0
1640338260000|2021-12-24 09:31:00|2958.53|2958.53|2958.47|2958.47|2958.53|2958.53|2958.47|2958.47|0
1640338280000|2021-12-24 09:31:20|2958.64|2958.64|2958.7|2958.7|2958.7|2958.7|2958.64|2958.64|0
1640338290000|2021-12-24 09:31:30|2958.62|2958.62|2958.62|2958.62|2958.62|2958.62|2958.62|2958.62|0
1640338300000|2021-12-24 09:31:40|2958.55|2958.55|2958.55|2958.55|2958.55|2958.55|2958.55|2958.55|0
1640338330000|2021-12-24 09:32:10|2958.62|2958.62|2958.7|2958.7|2958.7|2958.7|2958.62|2958.62|0
1640338380000|2021-12-24 09:33:00|2958.75|2958.75|2958.81|2958.81|2958.81|2958.81|2958.75|2958.75|0
1640338390000|2021-12-24 09:33:10|2958.92|2958.92|2958.92|2958.92|2958.92|2958.92|2958.92|2958.92|0
1640338400000|2021-12-24 09:33:20|2959.05|2959.05|2959.05|2959.05|2959.05|2959.05|2959.05|2959.05|0
1640338450000|2021-12-24 09:34:10|2959.5|2959.5|2959.5|2959.5|2959.5|2959.5|2959.5|2959.5|0
1640338470000|2021-12-24 09:34:30|2959.42|2959.42|2959.42|2959.42|2959.42|2959.42|2959.42|2959.42|0
1640338500000|2021-12-24 09:35:00|2959.54|2959.54|2959.54|2959.54|2959.54|2959.54|2959.54|2959.54|0
1640338530000|2021-12-24 09:35:30|2959.39|2959.39|2959.39|2959.39|2959.39|2959.39|2959.39|2959.39|0
1640338570000|2021-12-24 09:36:10|2959.84|2959.84|2959.84|2959.84|2959.84|2959.84|2959.84|2959.84|0
1640338580000|2021-12-24 09:36:20|2960.17|2960.17|2960.88|2960.88|2960.88|2960.88|2960.17|2960.17|0
1640338600000|2021-12-24 09:36:40|2960.82|2960.82|2960.82|2960.82|2960.82|2960.82|2960.82|2960.82|0
1640338610000|2021-12-24 09:36:50|2961.16|2961.16|2961.27|2961.27|2961.6|2961.6|2961.16|2961.16|0
1640338620000|2021-12-24 09:37:00|2961.49|2961.49|2961.29|2961.29|2961.6|2961.6|2961.29|2961.29|0
1640338650000|2021-12-24 09:37:30|2961.22|2961.22|2961.22|2961.22|2961.22|2961.22|2961.22|2961.22|0
1640338660000|2021-12-24 09:37:40|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|0
1640338670000|2021-12-24 09:37:50|2960.76|2960.76|2960.84|2960.84|2960.84|2960.84|2960.76|2960.76|0
1640338680000|2021-12-24 09:38:00|2960.77|2960.77|2960.77|2960.77|2960.83|2960.83|2960.77|2960.77|0
1640338700000|2021-12-24 09:38:20|2960.99|2960.99|2960.86|2960.86|2960.99|2960.99|2960.86|2960.86|0
1640338720000|2021-12-24 09:38:40|2960.43|2960.43|2960.43|2960.43|2960.43|2960.43|2960.43|2960.43|0
1640338750000|2021-12-24 09:39:10|2960.54|2960.54|2960.54|2960.54|2960.54|2960.54|2960.54|2960.54|0
1640338760000|2021-12-24 09:39:20|2960.65|2960.65|2960.65|2960.65|2960.65|2960.65|2960.65|2960.65|0
1640338770000|2021-12-24 09:39:30|2960.78|2960.78|2960.87|2960.87|2960.94|2960.94|2960.78|2960.78|0
1640338790000|2021-12-24 09:39:50|2960.74|2960.74|2960.53|2960.53|2960.74|2960.74|2960.53|2960.53|0
1640338810000|2021-12-24 09:40:10|2960.39|2960.39|2960.26|2960.26|2960.39|2960.39|2960.26|2960.26|0
1640338820000|2021-12-24 09:40:20|2960.37|2960.37|2960.37|2960.37|2960.37|2960.37|2960.37|2960.37|0
1640338920000|2021-12-24 09:42:00|2960.93|2960.93|2962.39|2962.39|2962.72|2962.72|2960.93|2960.93|0
1640338930000|2021-12-24 09:42:10|2962.83|2962.83|2962.83|2962.83|2962.83|2962.83|2962.83|2962.83|0
1640338940000|2021-12-24 09:42:20|2962.5|2962.5|2962.5|2962.5|2962.5|2962.5|2962.5|2962.5|0
1640338980000|2021-12-24 09:43:00|2962.72|2962.72|2962.72|2962.72|2962.72|2962.72|2962.72|2962.72|0
1640338990000|2021-12-24 09:43:10|2962.66|2962.66|2962.6|2962.6|2962.66|2962.66|2962.6|2962.6|0
1640339020000|2021-12-24 09:43:40|2962.26|2962.26|2961.32|2961.32|2962.26|2962.26|2961.32|2961.32|0
1640339030000|2021-12-24 09:43:50|2961.08|2961.08|2961.08|2961.08|2961.08|2961.08|2961.08|2961.08|0
1640339110000|2021-12-24 09:45:10|2961.52|2961.52|2961.41|2961.41|2961.52|2961.52|2961.41|2961.41|0
1640339170000|2021-12-24 09:46:10|2961.54|2961.54|2961.42|2961.42|2961.54|2961.54|2961.42|2961.42|0
1640339180000|2021-12-24 09:46:20|2961.74|2961.74|2961.92|2961.92|2962.24|2962.24|2961.74|2961.74|0
1640339190000|2021-12-24 09:46:30|2961.6|2961.6|2961.6|2961.6|2961.6|2961.6|2961.6|2961.6|0
1640339200000|2021-12-24 09:46:40|2961.67|2961.67|2961.67|2961.67|2961.67|2961.67|2961.67|2961.67|0
1640339210000|2021-12-24 09:46:50|2961.98|2961.98|2962.11|2962.11|2962.11|2962.11|2961.98|2961.98|0
1640339230000|2021-12-24 09:47:10|2961.95|2961.95|2962.1|2962.1|2962.1|2962.1|2961.95|2961.95|0
1640339240000|2021-12-24 09:47:20|2962.23|2962.23|2962.23|2962.23|2962.23|2962.23|2962.23|2962.23|0
1640339250000|2021-12-24 09:47:30|2962.16|2962.16|2962.16|2962.16|2962.16|2962.16|2962.16|2962.16|0
1640339260000|2021-12-24 09:47:40|2961.99|2961.99|2961.99|2961.99|2961.99|2961.99|2961.99|2961.99|0
1640339360000|2021-12-24 09:49:20|2962.12|2962.12|2962.12|2962.12|2962.12|2962.12|2962.12|2962.12|0
1640339370000|2021-12-24 09:49:30|2962.24|2962.24|2963.41|2963.41|2963.41|2963.41|2962.24|2962.24|0
1640339380000|2021-12-24 09:49:40|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|0
1640339390000|2021-12-24 09:49:50|2963.61|2963.61|2964.09|2964.09|2964.09|2964.09|2963.61|2963.61|0
1640339410000|2021-12-24 09:50:10|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|0
1640339420000|2021-12-24 09:50:20|2964.52|2964.52|2964.4|2964.4|2964.52|2964.52|2964.4|2964.4|0
1640339430000|2021-12-24 09:50:30|2964.62|2964.62|2964.62|2964.62|2964.62|2964.62|2964.62|2964.62|0
1640339440000|2021-12-24 09:50:40|2964.96|2964.96|2965.08|2965.08|2965.08|2965.08|2964.96|2964.96|0
1640339450000|2021-12-24 09:50:50|2964.92|2964.92|2964.92|2964.92|2964.92|2964.92|2964.92|2964.92|0
1640339490000|2021-12-24 09:51:30|2965.08|2965.08|2965.08|2965.08|2965.08|2965.08|2965.08|2965.08|0
1640339510000|2021-12-24 09:51:50|2965.2|2965.2|2965.2|2965.2|2965.2|2965.2|2965.2|2965.2|0
1640339590000|2021-12-24 09:53:10|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|0
1640339600000|2021-12-24 09:53:20|2965.44|2965.44|2965.94|2965.94|2965.94|2965.94|2965.44|2965.44|0
1640339610000|2021-12-24 09:53:30|2966.16|2966.16|2966.16|2966.16|2966.16|2966.16|2966.16|2966.16|0
1640339660000|2021-12-24 09:54:20|2966.28|2966.28|2966.28|2966.28|2966.28|2966.28|2966.28|2966.28|0
1640339670000|2021-12-24 09:54:30|2966.59|2966.59|2966.59|2966.59|2966.59|2966.59|2966.59|2966.59|0
1640339710000|2021-12-24 09:55:10|2966.44|2966.44|2966.44|2966.44|2966.44|2966.44|2966.44|2966.44|0
1640339720000|2021-12-24 09:55:20|2966.18|2966.18|2966.31|2966.31|2966.31|2966.31|2966.18|2966.18|0
1640339730000|2021-12-24 09:55:30|2966.58|2966.58|2967.27|2967.27|2967.27|2967.27|2966.58|2966.58|0
1640339760000|2021-12-24 09:56:00|2967.39|2967.39|2967.39|2967.39|2967.39|2967.39|2967.39|2967.39|0
1640339780000|2021-12-24 09:56:20|2967.42|2967.42|2967.42|2967.42|2967.42|2967.42|2967.42|2967.42|0
1640339790000|2021-12-24 09:56:30|2967.65|2967.65|2967.54|2967.54|2967.65|2967.65|2967.54|2967.54|0
1640339840000|2021-12-24 09:57:20|2967.42|2967.42|2967.3|2967.3|2967.66|2967.66|2967.3|2967.3|0
1640339850000|2021-12-24 09:57:30|2967.17|2967.17|2967.17|2967.17|2967.17|2967.17|2967.17|2967.17|0
1640339900000|2021-12-24 09:58:20|2966.95|2966.95|2966.95|2966.95|2966.95|2966.95|2966.95|2966.95|0
1640339950000|2021-12-24 09:59:10|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|0
1640339960000|2021-12-24 09:59:20|2967.07|2967.07|2967.11|2967.11|2967.11|2967.11|2967.07|2967.07|0
1640339970000|2021-12-24 09:59:30|2967.14|2967.14|2967.14|2967.14|2967.14|2967.14|2967.14|2967.14|0
1640339980000|2021-12-24 09:59:40|2967.42|2967.42|2967.38|2967.38|2967.42|2967.42|2967.38|2967.38|0
1640340000000|2021-12-24 10:00:00|2967.27|2967.27|2967.15|2967.15|2967.27|2967.27|2967.15|2967.15|0
1640340020000|2021-12-24 10:00:20|2968.42|2968.42|2968.42|2968.42|2968.42|2968.42|2968.42|2968.42|0
1640340030000|2021-12-24 10:00:30|2968.11|2968.11|2967.73|2967.73|2968.11|2968.11|2967.73|2967.73|0
1640340050000|2021-12-24 10:00:50|2967.83|2967.83|2967.75|2967.75|2967.83|2967.83|2967.75|2967.75|0
1640340070000|2021-12-24 10:01:10|2967.7|2967.7|2967.7|2967.7|2967.7|2967.7|2967.7|2967.7|0
1640340090000|2021-12-24 10:01:30|2967.48|2967.48|2967.61|2967.61|2967.72|2967.72|2967.48|2967.48|0
1640340100000|2021-12-24 10:01:40|2967.68|2967.68|2967.61|2967.61|2967.68|2967.68|2967.61|2967.61|0
1640340210000|2021-12-24 10:03:30|2967.38|2967.38|2967.38|2967.38|2967.38|2967.38|2967.38|2967.38|0
1640340220000|2021-12-24 10:03:40|2967.27|2967.27|2967.27|2967.27|2967.27|2967.27|2967.27|2967.27|0
1640340230000|2021-12-24 10:03:50|2967.3|2967.3|2967.37|2967.37|2967.37|2967.37|2967.3|2967.3|0
1640340250000|2021-12-24 10:04:10|2967.05|2967.05|2967.05|2967.05|2967.05|2967.05|2967.05|2967.05|0
1640340290000|2021-12-24 10:04:50|2967.21|2967.21|2967.21|2967.21|2967.21|2967.21|2967.21|2967.21|0
1640340310000|2021-12-24 10:05:10|2966.88|2966.88|2966.43|2966.43|2966.88|2966.88|2966.43|2966.43|0
1640340320000|2021-12-24 10:05:20|2966.1|2966.1|2965.84|2965.84|2966.1|2966.1|2965.84|2965.84|0
1640340330000|2021-12-24 10:05:30|2965.97|2965.97|2966.19|2966.19|2966.19|2966.19|2965.97|2965.97|0
1640340350000|2021-12-24 10:05:50|2966.06|2966.06|2965.93|2965.93|2966.06|2966.06|2965.93|2965.93|0
1640340410000|2021-12-24 10:06:50|2965.48|2965.48|2965.37|2965.37|2965.48|2965.48|2965.37|2965.37|0
1640340480000|2021-12-24 10:08:00|2965.07|2965.07|2965.07|2965.07|2965.07|2965.07|2965.07|2965.07|0
1640340540000|2021-12-24 10:09:00|2965.51|2965.51|2965.51|2965.51|2965.51|2965.51|2965.51|2965.51|0
1640340550000|2021-12-24 10:09:10|2965.57|2965.57|2965.26|2965.26|2965.57|2965.57|2965.26|2965.26|0
1640340610000|2021-12-24 10:10:10|2965.52|2965.52|2965.52|2965.52|2965.52|2965.52|2965.52|2965.52|0
1640340630000|2021-12-24 10:10:30|2965.39|2965.39|2965.39|2965.39|2965.39|2965.39|2965.39|2965.39|0
1640340650000|2021-12-24 10:10:50|2965.26|2965.26|2965.26|2965.26|2965.26|2965.26|2965.26|2965.26|0
1640340660000|2021-12-24 10:11:00|2965.32|2965.32|2965.38|2965.38|2965.38|2965.38|2965.25|2965.25|0
1640340750000|2021-12-24 10:12:30|2965.14|2965.14|2964.31|2964.31|2965.14|2965.14|2964.31|2964.31|0
1640340760000|2021-12-24 10:12:40|2964.79|2964.79|2964.47|2964.47|2964.79|2964.79|2964.47|2964.47|0
1640340770000|2021-12-24 10:12:50|2964.31|2964.31|2964.31|2964.31|2964.31|2964.31|2964.31|2964.31|0
1640340810000|2021-12-24 10:13:30|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|0
1640340840000|2021-12-24 10:14:00|2964.3|2964.3|2964.43|2964.43|2964.43|2964.43|2964.3|2964.3|0
1640340890000|2021-12-24 10:14:50|2964.65|2964.65|2964.16|2964.16|2964.65|2964.65|2964.16|2964.16|0
1640340940000|2021-12-24 10:15:40|2964.28|2964.28|2963.7|2963.7|2964.34|2964.34|2963.7|2963.7|0
1640340950000|2021-12-24 10:15:50|2963.64|2963.64|2963.8|2963.8|2963.8|2963.8|2963.64|2963.64|0
1640340960000|2021-12-24 10:16:00|2963.58|2963.58|2963.58|2963.58|2963.58|2963.58|2963.58|2963.58|0
1640340970000|2021-12-24 10:16:10|2963.94|2963.94|2963.94|2963.94|2963.94|2963.94|2963.94|2963.94|0
1640341010000|2021-12-24 10:16:50|2964.26|2964.26|2964.26|2964.26|2964.26|2964.26|2964.26|2964.26|0
1640341020000|2021-12-24 10:17:00|2964.41|2964.41|2964.41|2964.41|2964.41|2964.41|2964.41|2964.41|0
1640341090000|2021-12-24 10:18:10|2964.26|2964.26|2964.26|2964.26|2964.26|2964.26|2964.26|2964.26|0
1640341130000|2021-12-24 10:18:50|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|0
1640341220000|2021-12-24 10:20:20|2964.56|2964.56|2964.56|2964.56|2964.56|2964.56|2964.56|2964.56|0
1640341250000|2021-12-24 10:20:50|2964.72|2964.72|2964.72|2964.72|2964.72|2964.72|2964.72|2964.72|0
1640341320000|2021-12-24 10:22:00|2964.5|2964.5|2964.28|2964.28|2964.5|2964.5|2964.28|2964.28|0
1640341330000|2021-12-24 10:22:10|2964.41|2964.41|2964.28|2964.28|2964.41|2964.41|2964.28|2964.28|0
1640341350000|2021-12-24 10:22:30|2964.15|2964.15|2964.15|2964.15|2964.15|2964.15|2964.15|2964.15|0
1640341370000|2021-12-24 10:22:50|2964.27|2964.27|2964.27|2964.27|2964.27|2964.27|2964.27|2964.27|0
1640341410000|2021-12-24 10:23:30|2964.3|2964.3|2964.3|2964.3|2964.3|2964.3|2964.3|2964.3|0
1640341420000|2021-12-24 10:23:40|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|0
1640341460000|2021-12-24 10:24:20|2964.24|2964.24|2964.24|2964.24|2964.24|2964.24|2964.24|2964.24|0
1640341470000|2021-12-24 10:24:30|2963.91|2963.91|2963.79|2963.79|2963.91|2963.91|2963.79|2963.79|0
1640341500000|2021-12-24 10:25:00|2963.66|2963.66|2963.53|2963.53|2963.66|2963.66|2963.53|2963.53|0
1640341530000|2021-12-24 10:25:30|2963.31|2963.31|2963.19|2963.19|2963.31|2963.31|2963.19|2963.19|0
1640341560000|2021-12-24 10:26:00|2962.71|2962.71|2962.71|2962.71|2962.71|2962.71|2962.71|2962.71|0
1640341580000|2021-12-24 10:26:20|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|0
1640341650000|2021-12-24 10:27:30|2962.73|2962.73|2962.36|2962.36|2962.73|2962.73|2962.36|2962.36|0
1640341670000|2021-12-24 10:27:50|2962.25|2962.25|2962.25|2962.25|2962.25|2962.25|2962.25|2962.25|0
1640341730000|2021-12-24 10:28:50|2961.72|2961.72|2961.72|2961.72|2961.72|2961.72|2961.72|2961.72|0
1640341740000|2021-12-24 10:29:00|2961.59|2961.59|2961.59|2961.59|2961.59|2961.59|2961.59|2961.59|0
1640341780000|2021-12-24 10:29:40|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|0
1640341810000|2021-12-24 10:30:10|2961.61|2961.61|2961.45|2961.45|2961.61|2961.61|2961.45|2961.45|0
1640341840000|2021-12-24 10:30:40|2961.76|2961.76|2961.76|2961.76|2961.76|2961.76|2961.76|2961.76|0
1640341850000|2021-12-24 10:30:50|2961.71|2961.71|2961.71|2961.71|2961.71|2961.71|2961.71|2961.71|0
1640341870000|2021-12-24 10:31:10|2961.78|2961.78|2961.14|2961.14|2961.78|2961.78|2961.14|2961.14|0
1640341940000|2021-12-24 10:32:20|2961.28|2961.28|2961.28|2961.28|2961.28|2961.28|2961.28|2961.28|0
1640341960000|2021-12-24 10:32:40|2961.58|2961.58|2961.58|2961.58|2961.58|2961.58|2961.58|2961.58|0
1640342030000|2021-12-24 10:33:50|2961.87|2961.87|2961.58|2961.58|2961.87|2961.87|2961.58|2961.58|0
1640342100000|2021-12-24 10:35:00|2961.8|2961.8|2961.8|2961.8|2961.8|2961.8|2961.8|2961.8|0
1640342140000|2021-12-24 10:35:40|2961.5|2961.5|2961.5|2961.5|2961.5|2961.5|2961.5|2961.5|0
1640342150000|2021-12-24 10:35:50|2962.13|2962.13|2962.13|2962.13|2962.13|2962.13|2962.13|2962.13|0
1640342200000|2021-12-24 10:36:40|2962.44|2962.44|2962.44|2962.44|2962.44|2962.44|2962.44|2962.44|0
1640342230000|2021-12-24 10:37:10|2962.63|2962.63|2962.83|2962.83|2962.83|2962.83|2962.63|2962.63|0
1640342240000|2021-12-24 10:37:20|2963.06|2963.06|2963.4|2963.4|2963.4|2963.4|2963.06|2963.06|0
1640342260000|2021-12-24 10:37:40|2963.34|2963.34|2963.34|2963.34|2963.34|2963.34|2963.34|2963.34|0
1640342280000|2021-12-24 10:38:00|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|0
1640342330000|2021-12-24 10:38:50|2963.78|2963.78|2963.78|2963.78|2963.78|2963.78|2963.78|2963.78|0
1640342350000|2021-12-24 10:39:10|2963.93|2963.93|2963.93|2963.93|2963.93|2963.93|2963.93|2963.93|0
1640342440000|2021-12-24 10:40:40|2963.65|2963.65|2963.79|2963.79|2963.79|2963.79|2963.65|2963.65|0
1640342480000|2021-12-24 10:41:20|2963.68|2963.68|2963.57|2963.57|2963.68|2963.68|2963.57|2963.57|0
1640342590000|2021-12-24 10:43:10|2963.63|2963.63|2963.63|2963.63|2963.63|2963.63|2963.63|2963.63|0
1640342600000|2021-12-24 10:43:20|2963.69|2963.69|2963.69|2963.69|2963.69|2963.69|2963.69|2963.69|0
1640342640000|2021-12-24 10:44:00|2963.32|2963.32|2963.32|2963.32|2963.32|2963.32|2963.32|2963.32|0
1640342650000|2021-12-24 10:44:10|2963.45|2963.45|2963.45|2963.45|2963.45|2963.45|2963.45|2963.45|0
1640342720000|2021-12-24 10:45:20|2963.57|2963.57|2963.57|2963.57|2963.57|2963.57|2963.57|2963.57|0
1640342770000|2021-12-24 10:46:10|2963.41|2963.41|2963.41|2963.41|2963.41|2963.41|2963.41|2963.41|0
1640342800000|2021-12-24 10:46:40|2963.28|2963.28|2962.96|2962.96|2963.28|2963.28|2962.96|2962.96|0
1640342810000|2021-12-24 10:46:50|2963.09|2963.09|2962.59|2962.59|2963.09|2963.09|2962.46|2962.46|0
1640342880000|2021-12-24 10:48:00|2962.72|2962.72|2962.72|2962.72|2962.72|2962.72|2962.72|2962.72|0
1640342970000|2021-12-24 10:49:30|2962.58|2962.58|2962.58|2962.58|2962.58|2962.58|2962.58|2962.58|0
1640343090000|2021-12-24 10:51:30|2962.35|2962.35|2962.27|2962.27|2962.35|2962.35|2962.27|2962.27|0
1640343100000|2021-12-24 10:51:40|2962.52|2962.52|2962.71|2962.71|2962.71|2962.71|2962.52|2962.52|0
1640343110000|2021-12-24 10:51:50|2962.58|2962.58|2962.58|2962.58|2962.58|2962.58|2962.58|2962.58|0
1640343150000|2021-12-24 10:52:30|2962.69|2962.69|2962.69|2962.69|2962.69|2962.69|2962.69|2962.69|0
1640343170000|2021-12-24 10:52:50|2962.53|2962.53|2962.53|2962.53|2962.53|2962.53|2962.53|2962.53|0
1640343200000|2021-12-24 10:53:20|2962.4|2962.4|2962.4|2962.4|2962.4|2962.4|2962.4|2962.4|0
1640343220000|2021-12-24 10:53:40|2962.34|2962.34|2962.34|2962.34|2962.34|2962.34|2962.34|2962.34|0
1640343230000|2021-12-24 10:53:50|2962.28|2962.28|2962.28|2962.28|2962.28|2962.28|2962.28|2962.28|0
1640343250000|2021-12-24 10:54:10|2962.61|2962.61|2962.61|2962.61|2962.61|2962.61|2962.61|2962.61|0
1640343300000|2021-12-24 10:55:00|2962.85|2962.85|2962.85|2962.85|2962.85|2962.85|2962.85|2962.85|0
1640343330000|2021-12-24 10:55:30|2963.08|2963.08|2963.08|2963.08|2963.08|2963.08|2963.08|2963.08|0
1640343360000|2021-12-24 10:56:00|2962.85|2962.85|2962.99|2962.99|2962.99|2962.99|2962.85|2962.85|0
1640343420000|2021-12-24 10:57:00|2962.76|2962.76|2962.46|2962.46|2962.76|2962.76|2962.46|2962.46|0
1640343440000|2021-12-24 10:57:20|2962.93|2962.93|2962.93|2962.93|2962.93|2962.93|2962.93|2962.93|0
1640343510000|2021-12-24 10:58:30|2963.08|2963.08|2963.08|2963.08|2963.08|2963.08|2963.08|2963.08|0
1640343540000|2021-12-24 10:59:00|2963.3|2963.3|2963.3|2963.3|2963.3|2963.3|2963.3|2963.3|0
1640343550000|2021-12-24 10:59:10|2963.65|2963.65|2963.65|2963.65|2963.65|2963.65|2963.65|2963.65|0
1640343580000|2021-12-24 10:59:40|2963.52|2963.52|2963.65|2963.65|2963.65|2963.65|2963.52|2963.52|0
1640343670000|2021-12-24 11:01:10|2963.52|2963.52|2963.52|2963.52|2963.52|2963.52|2963.52|2963.52|0
1640343690000|2021-12-24 11:01:30|2963.4|2963.4|2963.4|2963.4|2963.4|2963.4|2963.4|2963.4|0
1640343710000|2021-12-24 11:01:50|2962.98|2962.98|2962.98|2962.98|2962.98|2962.98|2962.98|2962.98|0
1640343720000|2021-12-24 11:02:00|2963.16|2963.16|2963.27|2963.27|2963.38|2963.38|2963.16|2963.16|0
1640343730000|2021-12-24 11:02:10|2963.16|2963.16|2963.16|2963.16|2963.16|2963.16|2963.16|2963.16|0
1640343740000|2021-12-24 11:02:20|2962.98|2962.98|2962.98|2962.98|2962.98|2962.98|2962.98|2962.98|0
1640343770000|2021-12-24 11:02:50|2962.85|2962.85|2962.85|2962.85|2962.85|2962.85|2962.85|2962.85|0
1640343800000|2021-12-24 11:03:20|2962.92|2962.92|2963.08|2963.08|2963.08|2963.08|2962.92|2962.92|0
1640343840000|2021-12-24 11:04:00|2963.4|2963.4|2963.4|2963.4|2963.4|2963.4|2963.4|2963.4|0
1640343850000|2021-12-24 11:04:10|2963.24|2963.24|2962.9|2962.9|2963.24|2963.24|2962.9|2962.9|0
1640343880000|2021-12-24 11:04:40|2963.21|2963.21|2962.61|2962.61|2963.21|2963.21|2962.61|2962.61|0
1640344010000|2021-12-24 11:06:50|2962.65|2962.65|2962.65|2962.65|2962.65|2962.65|2962.65|2962.65|0
1640344040000|2021-12-24 11:07:20|2962.62|2962.62|2962.81|2962.81|2962.81|2962.81|2962.62|2962.62|0
1640344050000|2021-12-24 11:07:30|2962.91|2962.91|2962.84|2962.84|2962.91|2962.91|2962.84|2962.84|0
1640344140000|2021-12-24 11:09:00|2962.72|2962.72|2962.84|2962.84|2962.84|2962.84|2962.72|2962.72|0
1640344210000|2021-12-24 11:10:10|2962.97|2962.97|2962.97|2962.97|2962.97|2962.97|2962.97|2962.97|0
1640344220000|2021-12-24 11:10:20|2963.14|2963.14|2963.17|2963.17|2963.17|2963.17|2963.14|2963.14|0
1640344230000|2021-12-24 11:10:30|2963.01|2963.01|2963.01|2963.01|2963.01|2963.01|2963.01|2963.01|0
1640344260000|2021-12-24 11:11:00|2962.93|2962.93|2962.93|2962.93|2962.93|2962.93|2962.93|2962.93|0
1640344290000|2021-12-24 11:11:30|2962.88|2962.88|2962.88|2962.88|2962.88|2962.88|2962.88|2962.88|0
1640344340000|2021-12-24 11:12:20|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|0
1640344370000|2021-12-24 11:12:50|2963.23|2963.23|2963.23|2963.23|2963.23|2963.23|2963.23|2963.23|0
1640344400000|2021-12-24 11:13:20|2963.16|2963.16|2963.16|2963.16|2963.16|2963.16|2963.16|2963.16|0
1640344430000|2021-12-24 11:13:50|2963.06|2963.06|2963.03|2963.03|2963.06|2963.06|2963.03|2963.03|0
1640344460000|2021-12-24 11:14:20|2962.95|2962.95|2962.95|2962.95|2962.95|2962.95|2962.95|2962.95|0
1640344530000|2021-12-24 11:15:30|2963.07|2963.07|2963.07|2963.07|2963.07|2963.07|2963.07|2963.07|0
1640344560000|2021-12-24 11:16:00|2962.76|2962.76|2962.76|2962.76|2962.76|2962.76|2962.76|2962.76|0
1640344580000|2021-12-24 11:16:20|2962.92|2962.92|2962.92|2962.92|2962.92|2962.92|2962.92|2962.92|0
1640344630000|2021-12-24 11:17:10|2963.05|2963.05|2963.05|2963.05|2963.05|2963.05|2963.05|2963.05|0
1640344640000|2021-12-24 11:17:20|2963.3|2963.3|2963.3|2963.3|2963.3|2963.3|2963.3|2963.3|0
1640344760000|2021-12-24 11:19:20|2963.19|2963.19|2962.96|2962.96|2963.19|2963.19|2962.96|2962.96|0
1640344780000|2021-12-24 11:19:40|2962.89|2962.89|2962.89|2962.89|2962.89|2962.89|2962.89|2962.89|0
1640344870000|2021-12-24 11:21:10|2962.78|2962.78|2962.78|2962.78|2962.78|2962.78|2962.78|2962.78|0
1640344970000|2021-12-24 11:22:50|2962.65|2962.65|2962.61|2962.61|2962.65|2962.65|2962.61|2962.61|0
1640344980000|2021-12-24 11:23:00|2962.55|2962.55|2962.55|2962.55|2962.55|2962.55|2962.55|2962.55|0
1640345020000|2021-12-24 11:23:40|2962.07|2962.07|2962.07|2962.07|2962.07|2962.07|2962.07|2962.07|0
1640345070000|2021-12-24 11:24:30|2962.18|2962.18|2962.07|2962.07|2962.18|2962.18|2962.07|2962.07|0
1640345170000|2021-12-24 11:26:10|2962.38|2962.38|2962.54|2962.54|2962.54|2962.54|2962.38|2962.38|0
1640345220000|2021-12-24 11:27:00|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|0
1640345230000|2021-12-24 11:27:10|2962.77|2962.77|2962.77|2962.77|2962.77|2962.77|2962.77|2962.77|0
1640345270000|2021-12-24 11:27:50|2963.24|2963.24|2963.18|2963.18|2963.24|2963.24|2963.18|2963.18|0
1640345280000|2021-12-24 11:28:00|2963.23|2963.23|2963.23|2963.23|2963.23|2963.23|2963.23|2963.23|0
1640345330000|2021-12-24 11:28:50|2963.68|2963.68|2963.56|2963.56|2963.68|2963.68|2963.56|2963.56|0
1640345340000|2021-12-24 11:29:00|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|0
1640345350000|2021-12-24 11:29:10|2963.13|2963.13|2963.02|2963.02|2963.13|2963.13|2963.02|2963.02|0
1640345380000|2021-12-24 11:29:40|2963.08|2963.08|2963.12|2963.12|2963.12|2963.12|2963.08|2963.08|0
1640345390000|2021-12-24 11:29:50|2962.98|2962.98|2962.84|2962.84|2962.98|2962.98|2962.84|2962.84|0
1640345400000|2021-12-24 11:30:00|2962.56|2962.56|2962.5|2962.5|2962.63|2962.63|2962.5|2962.5|0
1640345410000|2021-12-24 11:30:10|2962.46|2962.46|2962.46|2962.46|2962.46|2962.46|2962.46|2962.46|0
1640345420000|2021-12-24 11:30:20|2962.56|2962.56|2962.56|2962.56|2962.56|2962.56|2962.56|2962.56|0
1640345430000|2021-12-24 11:30:30|2961.9|2961.9|2961.9|2961.9|2961.9|2961.9|2961.9|2961.9|0
1640345490000|2021-12-24 11:31:30|2961.86|2961.86|2961.86|2961.86|2961.86|2961.86|2961.86|2961.86|0
1640345520000|2021-12-24 11:32:00|2961.73|2961.73|2961.73|2961.73|2961.73|2961.73|2961.73|2961.73|0
1640345530000|2021-12-24 11:32:10|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|0
1640345550000|2021-12-24 11:32:30|2961.79|2961.79|2961.79|2961.79|2961.79|2961.79|2961.79|2961.79|0
1640345570000|2021-12-24 11:32:50|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|0
1640345610000|2021-12-24 11:33:30|2961.77|2961.77|2961.66|2961.66|2961.77|2961.77|2961.55|2961.55|0
1640345630000|2021-12-24 11:33:50|2961.5|2961.5|2961.66|2961.66|2961.66|2961.66|2961.5|2961.5|0
1640345640000|2021-12-24 11:34:00|2961.62|2961.62|2961.62|2961.62|2961.62|2961.62|2961.62|2961.62|0
1640345650000|2021-12-24 11:34:10|2961.75|2961.75|2961.75|2961.75|2961.75|2961.75|2961.75|2961.75|0
1640345700000|2021-12-24 11:35:00|2961.54|2961.54|2961.76|2961.76|2961.76|2961.76|2961.54|2961.54|0
1640345710000|2021-12-24 11:35:10|2961.87|2961.87|2961.87|2961.87|2961.87|2961.87|2961.87|2961.87|0
1640345730000|2021-12-24 11:35:30|2961.98|2961.98|2961.98|2961.98|2961.98|2961.98|2961.98|2961.98|0
1640345790000|2021-12-24 11:36:30|2961.61|2961.61|2961.61|2961.61|2961.61|2961.61|2961.61|2961.61|0
1640345800000|2021-12-24 11:36:40|2961.73|2961.73|2961.73|2961.73|2961.73|2961.73|2961.73|2961.73|0
1640345830000|2021-12-24 11:37:10|2961.67|2961.67|2961.78|2961.78|2961.78|2961.78|2961.67|2961.67|0
1640345870000|2021-12-24 11:37:50|2961.74|2961.74|2961.74|2961.74|2961.74|2961.74|2961.74|2961.74|0
1640345880000|2021-12-24 11:38:00|2961.58|2961.58|2961.54|2961.54|2961.58|2961.58|2961.54|2961.54|0
1640345900000|2021-12-24 11:38:20|2961.49|2961.49|2961.49|2961.49|2961.49|2961.49|2961.49|2961.49|0
1640345920000|2021-12-24 11:38:40|2961.18|2961.18|2961.18|2961.18|2961.18|2961.18|2961.18|2961.18|0
1640345940000|2021-12-24 11:39:00|2961.07|2961.07|2961.07|2961.07|2961.07|2961.07|2961.07|2961.07|0
1640345980000|2021-12-24 11:39:40|2961.01|2961.01|2961.62|2961.62|2961.62|2961.62|2961.01|2961.01|0
1640346000000|2021-12-24 11:40:00|2961.55|2961.55|2961.55|2961.55|2961.55|2961.55|2961.55|2961.55|0
1640346020000|2021-12-24 11:40:20|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|0
1640346040000|2021-12-24 11:40:40|2961.72|2961.72|2961.72|2961.72|2961.72|2961.72|2961.72|2961.72|0
1640346050000|2021-12-24 11:40:50|2961.6|2961.6|2961.6|2961.6|2961.6|2961.6|2961.6|2961.6|0
1640346080000|2021-12-24 11:41:20|2961.71|2961.71|2961.71|2961.71|2961.71|2961.71|2961.71|2961.71|0
1640346090000|2021-12-24 11:41:30|2961.46|2961.46|2961.46|2961.46|2961.46|2961.46|2961.46|2961.46|0
1640346120000|2021-12-24 11:42:00|2961.71|2961.71|2961.58|2961.58|2961.71|2961.71|2961.58|2961.58|0
1640346130000|2021-12-24 11:42:10|2961.55|2961.55|2961.55|2961.55|2961.55|2961.55|2961.55|2961.55|0
1640346150000|2021-12-24 11:42:30|2961.68|2961.68|2961.79|2961.79|2961.79|2961.79|2961.68|2961.68|0
1640346170000|2021-12-24 11:42:50|2962.1|2962.1|2961.97|2961.97|2962.1|2962.1|2961.97|2961.97|0
1640346200000|2021-12-24 11:43:20|2961.9|2961.9|2961.9|2961.9|2961.9|2961.9|2961.9|2961.9|0
1640346230000|2021-12-24 11:43:50|2962.13|2962.13|2962.13|2962.13|2962.13|2962.13|2962.13|2962.13|0
1640346240000|2021-12-24 11:44:00|2961.88|2961.88|2961.88|2961.88|2961.88|2961.88|2961.88|2961.88|0
1640346250000|2021-12-24 11:44:10|2961.94|2961.94|2962.36|2962.36|2962.36|2962.36|2961.94|2961.94|0
1640346260000|2021-12-24 11:44:20|2962.28|2962.28|2962.28|2962.28|2962.28|2962.28|2962.28|2962.28|0
1640346280000|2021-12-24 11:44:40|2962.41|2962.41|2962.41|2962.41|2962.41|2962.41|2962.41|2962.41|0
1640346290000|2021-12-24 11:44:50|2962.07|2962.07|2961.85|2961.85|2962.07|2962.07|2961.85|2961.85|0
1640346300000|2021-12-24 11:45:00|2961.74|2961.74|2961.57|2961.57|2961.74|2961.74|2961.57|2961.57|0
1640346340000|2021-12-24 11:45:40|2961.89|2961.89|2961.89|2961.89|2961.89|2961.89|2961.89|2961.89|0
1640346400000|2021-12-24 11:46:40|2961.73|2961.73|2961.57|2961.57|2961.73|2961.73|2961.57|2961.57|0
1640346420000|2021-12-24 11:47:00|2961.44|2961.44|2961.57|2961.57|2961.57|2961.57|2961.44|2961.44|0
1640346450000|2021-12-24 11:47:30|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|0
1640346480000|2021-12-24 11:48:00|2961.74|2961.74|2961.68|2961.68|2961.74|2961.74|2961.68|2961.68|0
1640346490000|2021-12-24 11:48:10|2961.37|2961.37|2961.37|2961.37|2961.37|2961.37|2961.37|2961.37|0
1640346500000|2021-12-24 11:48:20|2961.19|2961.19|2961.19|2961.19|2961.19|2961.19|2961.19|2961.19|0
1640346510000|2021-12-24 11:48:30|2961.3|2961.3|2961.3|2961.3|2961.3|2961.3|2961.3|2961.3|0
1640346520000|2021-12-24 11:48:40|2961.61|2961.61|2961.61|2961.61|2961.61|2961.61|2961.61|2961.61|0
1640346580000|2021-12-24 11:49:40|2961.67|2961.67|2961.81|2961.81|2961.81|2961.81|2961.67|2961.67|0
1640346620000|2021-12-24 11:50:20|2961.86|2961.86|2961.71|2961.71|2961.86|2961.86|2961.71|2961.71|0
1640346630000|2021-12-24 11:50:30|2961.83|2961.83|2962.06|2962.06|2962.06|2962.06|2961.83|2961.83|0
1640346640000|2021-12-24 11:50:40|2962.19|2962.19|2962.19|2962.19|2962.19|2962.19|2962.19|2962.19|0
1640346650000|2021-12-24 11:50:50|2962.12|2962.12|2962.12|2962.12|2962.12|2962.12|2962.12|2962.12|0
1640346680000|2021-12-24 11:51:20|2962.01|2962.01|2961.57|2961.57|2962.01|2962.01|2961.57|2961.57|0
1640346720000|2021-12-24 11:52:00|2961.68|2961.68|2961.68|2961.68|2961.68|2961.68|2961.68|2961.68|0
1640346730000|2021-12-24 11:52:10|2961.74|2961.74|2961.74|2961.74|2961.74|2961.74|2961.74|2961.74|0
1640346740000|2021-12-24 11:52:20|2961.61|2961.61|2961.68|2961.68|2961.68|2961.68|2961.61|2961.61|0
1640346750000|2021-12-24 11:52:30|2961.5|2961.5|2961.5|2961.5|2961.5|2961.5|2961.5|2961.5|0
1640346760000|2021-12-24 11:52:40|2961.57|2961.57|2961.57|2961.57|2961.57|2961.57|2961.57|2961.57|0
1640346770000|2021-12-24 11:52:50|2961.73|2961.73|2961.73|2961.73|2961.73|2961.73|2961.73|2961.73|0
1640346800000|2021-12-24 11:53:20|2961.42|2961.42|2961.26|2961.26|2961.42|2961.42|2961.26|2961.26|0
1640346810000|2021-12-24 11:53:30|2961.2|2961.2|2961.17|2961.17|2961.2|2961.2|2961.17|2961.17|0
1640346840000|2021-12-24 11:54:00|2961.32|2961.32|2961.32|2961.32|2961.32|2961.32|2961.32|2961.32|0
1640346860000|2021-12-24 11:54:20|2961.21|2961.21|2961.27|2961.27|2961.27|2961.27|2961.21|2961.21|0
1640346880000|2021-12-24 11:54:40|2961.32|2961.32|2961.44|2961.44|2961.44|2961.44|2961.32|2961.32|0
1640346890000|2021-12-24 11:54:50|2961.55|2961.55|2961.55|2961.55|2961.55|2961.55|2961.55|2961.55|0
1640346930000|2021-12-24 11:55:30|2961.44|2961.44|2961.44|2961.44|2961.44|2961.44|2961.44|2961.44|0
1640346960000|2021-12-24 11:56:00|2961.37|2961.37|2961.37|2961.37|2961.37|2961.37|2961.37|2961.37|0
1640346970000|2021-12-24 11:56:10|2961.23|2961.23|2961.23|2961.23|2961.23|2961.23|2961.23|2961.23|0
1640346980000|2021-12-24 11:56:20|2961.08|2961.08|2961.08|2961.08|2961.08|2961.08|2961.08|2961.08|0
1640346990000|2021-12-24 11:56:30|2961.21|2961.21|2961.21|2961.21|2961.21|2961.21|2961.21|2961.21|0
1640347020000|2021-12-24 11:57:00|2961.37|2961.37|2961.37|2961.37|2961.37|2961.37|2961.37|2961.37|0
1640347050000|2021-12-24 11:57:30|2961.25|2961.25|2961.25|2961.25|2961.25|2961.25|2961.25|2961.25|0
1640347130000|2021-12-24 11:58:50|2961.18|2961.18|2961.18|2961.18|2961.18|2961.18|2961.18|2961.18|0
1640347160000|2021-12-24 11:59:20|2961.24|2961.24|2961.24|2961.24|2961.24|2961.24|2961.11|2961.11|0
1640347190000|2021-12-24 11:59:50|2961.11|2961.11|2961.11|2961.11|2961.11|2961.11|2961.11|2961.11|0
1640347220000|2021-12-24 12:00:20|2961.03|2961.03|2961.03|2961.03|2961.03|2961.03|2961.03|2961.03|0
1640347250000|2021-12-24 12:00:50|2960.85|2960.85|2960.85|2960.85|2960.85|2960.85|2960.85|2960.85|0
1640347260000|2021-12-24 12:01:00|2961.01|2961.01|2961.19|2961.19|2961.37|2961.37|2961.01|2961.01|0
1640347270000|2021-12-24 12:01:10|2961.16|2961.16|2961.16|2961.16|2961.16|2961.16|2961.16|2961.16|0
1640347280000|2021-12-24 12:01:20|2960.91|2960.91|2960.91|2960.91|2960.91|2960.91|2960.91|2960.91|0
1640347300000|2021-12-24 12:01:40|2961.07|2961.07|2960.81|2960.81|2961.07|2961.07|2960.81|2960.81|0
1640347310000|2021-12-24 12:01:50|2960.88|2960.88|2960.88|2960.88|2960.88|2960.88|2960.88|2960.88|0
1640347370000|2021-12-24 12:02:50|2961.01|2961.01|2961.01|2961.01|2961.01|2961.01|2961.01|2961.01|0
1640347380000|2021-12-24 12:03:00|2960.96|2960.96|2960.9|2960.9|2960.96|2960.96|2960.9|2960.9|0
1640347410000|2021-12-24 12:03:30|2960.95|2960.95|2960.95|2960.95|2960.95|2960.95|2960.95|2960.95|0
1640347470000|2021-12-24 12:04:30|2960.9|2960.9|2960.9|2960.9|2960.9|2960.9|2960.9|2960.9|0
1640347490000|2021-12-24 12:04:50|2960.94|2960.94|2961.06|2961.06|2961.06|2961.06|2960.94|2960.94|0
1640347530000|2021-12-24 12:05:30|2960.92|2960.92|2960.92|2960.92|2960.92|2960.92|2960.92|2960.92|0
1640347540000|2021-12-24 12:05:40|2960.81|2960.81|2960.81|2960.81|2960.81|2960.81|2960.81|2960.81|0
1640347560000|2021-12-24 12:06:00|2960.92|2960.92|2961.03|2961.03|2961.03|2961.03|2960.88|2960.88|0
1640347580000|2021-12-24 12:06:20|2961|2961|2961|2961|2961|2961|2961|2961|0
1640347600000|2021-12-24 12:06:40|2960.94|2960.94|2960.94|2960.94|2960.94|2960.94|2960.94|2960.94|0
1640347630000|2021-12-24 12:07:10|2961.07|2961.07|2961.07|2961.07|2961.07|2961.07|2961.07|2961.07|0
1640347640000|2021-12-24 12:07:20|2961.01|2961.01|2960.87|2960.87|2961.01|2961.01|2960.87|2960.87|0
1640347690000|2021-12-24 12:08:10|2961.01|2961.01|2960.71|2960.71|2961.01|2961.01|2960.71|2960.71|0
1640347700000|2021-12-24 12:08:20|2960.86|2960.86|2960.86|2960.86|2960.86|2960.86|2960.86|2960.86|0
1640347710000|2021-12-24 12:08:30|2960.98|2960.98|2961.09|2961.09|2961.09|2961.09|2960.98|2960.98|0
1640347720000|2021-12-24 12:08:40|2961.22|2961.22|2961.09|2961.09|2961.22|2961.22|2961.09|2961.09|0
1640347730000|2021-12-24 12:08:50|2961.2|2961.2|2961.2|2961.2|2961.2|2961.2|2961.2|2961.2|0
1640347740000|2021-12-24 12:09:00|2961.07|2961.07|2960.74|2960.74|2961.07|2961.07|2960.74|2960.74|0
1640347760000|2021-12-24 12:09:20|2960.93|2960.93|2961.22|2961.22|2961.22|2961.22|2960.93|2960.93|0
1640347770000|2021-12-24 12:09:30|2961.1|2961.1|2961.1|2961.1|2961.1|2961.1|2961.1|2961.1|0
1640347780000|2021-12-24 12:09:40|2960.96|2960.96|2960.96|2960.96|2960.96|2960.96|2960.96|2960.96|0
1640347810000|2021-12-24 12:10:10|2960.89|2960.89|2960.76|2960.76|2960.89|2960.89|2960.76|2960.76|0
1640347900000|2021-12-24 12:11:40|2960.59|2960.59|2960.59|2960.59|2960.59|2960.59|2960.59|2960.59|0
1640347920000|2021-12-24 12:12:00|2960.81|2960.81|2960.97|2960.97|2960.97|2960.97|2960.81|2960.81|0
1640347930000|2021-12-24 12:12:10|2961.1|2961.1|2961.1|2961.1|2961.1|2961.1|2961.1|2961.1|0
1640347940000|2021-12-24 12:12:20|2960.99|2960.99|2960.99|2960.99|2960.99|2960.99|2960.99|2960.99|0
1640347950000|2021-12-24 12:12:30|2960.93|2960.93|2960.93|2960.93|2960.93|2960.93|2960.93|2960.93|0
1640347970000|2021-12-24 12:12:50|2961.24|2961.24|2961.24|2961.24|2961.24|2961.24|2961.24|2961.24|0
1640347980000|2021-12-24 12:13:00|2960.92|2960.92|2960.76|2960.76|2960.92|2960.92|2960.76|2960.76|0
1640347990000|2021-12-24 12:13:10|2960.64|2960.64|2960.64|2960.64|2960.64|2960.64|2960.64|2960.64|0
1640348010000|2021-12-24 12:13:30|2960.7|2960.7|2960.7|2960.7|2960.7|2960.7|2960.7|2960.7|0
1640348050000|2021-12-24 12:14:10|2960.54|2960.54|2960.54|2960.54|2960.54|2960.54|2960.54|2960.54|0
1640348070000|2021-12-24 12:14:30|2960.38|2960.38|2960.32|2960.32|2960.38|2960.38|2960.32|2960.32|0
1640348080000|2021-12-24 12:14:40|2960.54|2960.54|2960.54|2960.54|2960.54|2960.54|2960.54|2960.54|0
1640348100000|2021-12-24 12:15:00|2960.6|2960.6|2960.6|2960.6|2960.6|2960.6|2960.6|2960.6|0
1640348110000|2021-12-24 12:15:10|2960.66|2960.66|2960.66|2960.66|2960.66|2960.66|2960.66|2960.66|0
1640348140000|2021-12-24 12:15:40|2960.59|2960.59|2960.26|2960.26|2960.59|2960.59|2960.26|2960.26|0
1640348160000|2021-12-24 12:16:00|2960.05|2960.05|2959.68|2959.68|2960.05|2960.05|2959.68|2959.68|0
1640348170000|2021-12-24 12:16:10|2959.57|2959.57|2959.57|2959.57|2959.57|2959.57|2959.57|2959.57|0
1640348240000|2021-12-24 12:17:20|2959.64|2959.64|2959.64|2959.64|2959.64|2959.64|2959.64|2959.64|0
1640348250000|2021-12-24 12:17:30|2959.57|2959.57|2959.37|2959.37|2959.57|2959.57|2959.37|2959.37|0
1640348260000|2021-12-24 12:17:40|2959.06|2959.06|2958.93|2958.93|2959.06|2959.06|2958.93|2958.93|0
1640348270000|2021-12-24 12:17:50|2958.85|2958.85|2958.85|2958.85|2958.85|2958.85|2958.85|2958.85|0
1640348280000|2021-12-24 12:18:00|2958.51|2958.51|2958.51|2958.51|2958.51|2958.51|2958.51|2958.51|0
1640348300000|2021-12-24 12:18:20|2958.25|2958.25|2958.25|2958.25|2958.25|2958.25|2958.25|2958.25|0
1640348320000|2021-12-24 12:18:40|2958.21|2958.21|2958.21|2958.21|2958.21|2958.21|2958.21|2958.21|0
1640348340000|2021-12-24 12:19:00|2958.37|2958.37|2958.37|2958.37|2958.37|2958.37|2958.37|2958.37|0
1640348350000|2021-12-24 12:19:10|2958.25|2958.25|2958.12|2958.12|2958.25|2958.25|2958.12|2958.12|0
1640348360000|2021-12-24 12:19:20|2958.25|2958.25|2958.25|2958.25|2958.25|2958.25|2958.25|2958.25|0
1640348380000|2021-12-24 12:19:40|2958.13|2958.13|2958.13|2958.13|2958.13|2958.13|2958.13|2958.13|0
1640348390000|2021-12-24 12:19:50|2958.36|2958.36|2958.36|2958.36|2958.36|2958.36|2958.36|2958.36|0
1640348400000|2021-12-24 12:20:00|2957.96|2957.96|2957.96|2957.96|2957.96|2957.96|2957.96|2957.96|0
1640348410000|2021-12-24 12:20:10|2957.9|2957.9|2957.13|2957.13|2957.9|2957.9|2957.13|2957.13|0
1640348420000|2021-12-24 12:20:20|2957.21|2957.21|2957.19|2957.19|2957.27|2957.27|2957.14|2957.14|0
1640348440000|2021-12-24 12:20:40|2957.31|2957.31|2957.36|2957.36|2957.36|2957.36|2957.31|2957.31|0
1640348450000|2021-12-24 12:20:50|2957.24|2957.24|2957.44|2957.44|2957.44|2957.44|2957.24|2957.24|0
1640348460000|2021-12-24 12:21:00|2957.32|2957.32|2957.21|2957.21|2957.32|2957.32|2957.21|2957.21|0
1640348480000|2021-12-24 12:21:20|2957.08|2957.08|2957.08|2957.08|2957.08|2957.08|2957.08|2957.08|0
1640348500000|2021-12-24 12:21:40|2956.47|2956.47|2956.47|2956.47|2956.47|2956.47|2956.47|2956.47|0
1640348510000|2021-12-24 12:21:50|2956.36|2956.36|2956.53|2956.53|2956.66|2956.66|2956.36|2956.36|0
1640348530000|2021-12-24 12:22:10|2956.22|2956.22|2956.22|2956.22|2956.22|2956.22|2956.22|2956.22|0
1640348540000|2021-12-24 12:22:20|2956.26|2956.26|2956.39|2956.39|2956.39|2956.39|2956.26|2956.26|0
1640348550000|2021-12-24 12:22:30|2956.45|2956.45|2956.45|2956.45|2956.45|2956.45|2956.45|2956.45|0
1640348560000|2021-12-24 12:22:40|2956.38|2956.38|2956.26|2956.26|2956.38|2956.38|2956.26|2956.26|0
1640348570000|2021-12-24 12:22:50|2956.2|2956.2|2956.2|2956.2|2956.2|2956.2|2956.2|2956.2|0
1640348600000|2021-12-24 12:23:20|2956.26|2956.26|2956.5|2956.5|2956.5|2956.5|2956.26|2956.26|0
1640348610000|2021-12-24 12:23:30|2956.34|2956.34|2956.34|2956.34|2956.34|2956.34|2956.34|2956.34|0
1640348630000|2021-12-24 12:23:50|2956.03|2956.03|2955.85|2955.85|2956.03|2956.03|2955.85|2955.85|0
1640348650000|2021-12-24 12:24:10|2955.93|2955.93|2955.93|2955.93|2955.93|2955.93|2955.93|2955.93|0
1640348660000|2021-12-24 12:24:20|2955.79|2955.79|2955.79|2955.79|2955.79|2955.79|2955.79|2955.79|0
1640348670000|2021-12-24 12:24:30|2955.74|2955.74|2955.79|2955.79|2955.79|2955.79|2955.74|2955.74|0
1640348680000|2021-12-24 12:24:40|2955.68|2955.68|2955.68|2955.68|2955.68|2955.68|2955.68|2955.68|0
1640348780000|2021-12-24 12:26:20|2956.04|2956.04|2956.04|2956.04|2956.04|2956.04|2956.04|2956.04|0
1640348790000|2021-12-24 12:26:30|2956.26|2956.26|2956.37|2956.37|2956.37|2956.37|2956.26|2956.26|0
1640348820000|2021-12-24 12:27:00|2956.25|2956.25|2956.53|2956.53|2956.53|2956.53|2956.25|2956.25|0
1640348840000|2021-12-24 12:27:20|2956.46|2956.46|2956.76|2956.76|2956.76|2956.76|2956.46|2956.46|0
1640348850000|2021-12-24 12:27:30|2956.87|2956.87|2957.12|2957.12|2957.12|2957.12|2956.87|2956.87|0
1640348880000|2021-12-24 12:28:00|2956.96|2956.96|2956.96|2956.96|2956.96|2956.96|2956.96|2956.96|0
1640348890000|2021-12-24 12:28:10|2956.34|2956.34|2956.34|2956.34|2956.34|2956.34|2956.34|2956.34|0
1640348900000|2021-12-24 12:28:20|2956.06|2956.06|2955.82|2955.82|2956.06|2956.06|2955.82|2955.82|0
1640348920000|2021-12-24 12:28:40|2955.87|2955.87|2955.87|2955.87|2955.92|2955.92|2955.87|2955.87|0
1640348930000|2021-12-24 12:28:50|2956.01|2956.01|2956.14|2956.14|2956.14|2956.14|2956.01|2956.01|0
1640348940000|2021-12-24 12:29:00|2956.45|2956.45|2956.38|2956.38|2956.64|2956.64|2956.25|2956.25|0
1640348950000|2021-12-24 12:29:10|2956.51|2956.51|2956.95|2956.95|2956.95|2956.95|2956.51|2956.51|0
1640348960000|2021-12-24 12:29:20|2957.22|2957.22|2957.83|2957.83|2957.83|2957.83|2957.22|2957.22|0
1640348970000|2021-12-24 12:29:30|2957.47|2957.47|2956.7|2956.7|2957.47|2957.47|2956.7|2956.7|0
1640348980000|2021-12-24 12:29:40|2956.58|2956.58|2956.58|2956.58|2956.58|2956.58|2956.58|2956.58|0
1640348990000|2021-12-24 12:29:50|2956.68|2956.68|2956.62|2956.62|2956.68|2956.68|2956.62|2956.62|0
1640765700000|2021-12-29 08:15:00|3008.97|3008.97|3011.83|3011.83|3011.83|3011.83|3008.97|3008.97|0
1640765710000|2021-12-29 08:15:10|3011.97|3011.97|3012.54|3012.54|3012.54|3012.54|3011.97|3011.97|0
1640765720000|2021-12-29 08:15:20|3012.84|3012.84|3013.57|3013.57|3013.69|3013.69|3012.84|3012.84|0
1640765730000|2021-12-29 08:15:30|3013.46|3013.46|3013.65|3013.65|3013.65|3013.65|3013.46|3013.46|0
1640765740000|2021-12-29 08:15:40|3014.45|3014.45|3014.54|3014.54|3014.66|3014.66|3014.45|3014.45|0
1640765750000|2021-12-29 08:15:50|3014.78|3014.78|3014.56|3014.56|3014.78|3014.78|3014.56|3014.56|0
1640765760000|2021-12-29 08:16:00|3014.44|3014.44|3014.18|3014.18|3014.44|3014.44|3014.18|3014.18|0
1640765770000|2021-12-29 08:16:10|3013.87|3013.87|3013.5|3013.5|3013.87|3013.87|3013.5|3013.5|0
1640765780000|2021-12-29 08:16:20|3013.28|3013.28|3013.28|3013.28|3013.28|3013.28|3013.28|3013.28|0
1640765790000|2021-12-29 08:16:30|3013.09|3013.09|3013.19|3013.19|3013.19|3013.19|3012.97|3012.97|0
1640765800000|2021-12-29 08:16:40|3012.86|3012.86|3013.1|3013.1|3013.1|3013.1|3012.86|3012.86|0
1640765810000|2021-12-29 08:16:50|3013.17|3013.17|3012.6|3012.6|3013.17|3013.17|3012.28|3012.28|0
1640765820000|2021-12-29 08:17:00|3012.82|3012.82|3012.82|3012.82|3012.82|3012.82|3012.82|3012.82|0
1640765830000|2021-12-29 08:17:10|3012.88|3012.88|3013.16|3013.16|3013.16|3013.16|3012.88|3012.88|0
1640765840000|2021-12-29 08:17:20|3012.88|3012.88|3012.81|3012.81|3012.88|3012.88|3012.81|3012.81|0
1640765850000|2021-12-29 08:17:30|3013.1|3013.1|3013.38|3013.38|3013.38|3013.38|3013.1|3013.1|0
1640765860000|2021-12-29 08:17:40|3013.33|3013.33|3012.06|3012.06|3013.33|3013.33|3012.06|3012.06|0
1640765870000|2021-12-29 08:17:50|3011.94|3011.94|3011.67|3011.67|3012|3012|3011.56|3011.56|0
1640765880000|2021-12-29 08:18:00|3011.43|3011.43|3011.36|3011.36|3011.43|3011.43|3011.36|3011.36|0
1640765900000|2021-12-29 08:18:20|3011.14|3011.14|3010.61|3010.61|3011.14|3011.14|3010.61|3010.61|0
1640765910000|2021-12-29 08:18:30|3010.86|3010.86|3010.86|3010.86|3010.86|3010.86|3010.86|3010.86|0
1640765920000|2021-12-29 08:18:40|3010.98|3010.98|3010.51|3010.51|3010.98|3010.98|3010.51|3010.51|0
1640765930000|2021-12-29 08:18:50|3010.63|3010.63|3010.63|3010.63|3010.63|3010.63|3010.63|3010.63|0
1640765950000|2021-12-29 08:19:10|3010.75|3010.75|3010.43|3010.43|3010.75|3010.75|3009.93|3009.93|0
1640765960000|2021-12-29 08:19:20|3010.48|3010.48|3009.93|3009.93|3010.48|3010.48|3009.8|3009.8|0
1640765970000|2021-12-29 08:19:30|3009.86|3009.86|3009.41|3009.41|3009.86|3009.86|3009.2|3009.2|0
1640765990000|2021-12-29 08:19:50|3009.2|3009.2|3008.57|3008.57|3009.2|3009.2|3008.57|3008.57|0
1640766000000|2021-12-29 08:20:00|3008.41|3008.41|3008.52|3008.52|3008.52|3008.52|3008.41|3008.41|0
1640766010000|2021-12-29 08:20:10|3008.39|3008.39|3008.44|3008.44|3008.44|3008.44|3008.39|3008.39|0
1640766020000|2021-12-29 08:20:20|3008.13|3008.13|3008.13|3008.13|3008.13|3008.13|3008.13|3008.13|0
1640766030000|2021-12-29 08:20:30|3008.31|3008.31|3008.15|3008.15|3008.31|3008.31|3008.15|3008.15|0
1640766040000|2021-12-29 08:20:40|3008.29|3008.29|3008.43|3008.43|3008.43|3008.43|3008.29|3008.29|0
1640766060000|2021-12-29 08:21:00|3008.26|3008.26|3007.7|3007.7|3008.26|3008.26|3007.7|3007.7|0
1640766070000|2021-12-29 08:21:10|3007.48|3007.48|3007.64|3007.64|3007.64|3007.64|3007.48|3007.48|0
1640766080000|2021-12-29 08:21:20|3007.94|3007.94|3008.07|3008.07|3008.07|3008.07|3007.94|3007.94|0
1640766100000|2021-12-29 08:21:40|3008.01|3008.01|3007.85|3007.85|3008.01|3008.01|3007.85|3007.85|0
1640766110000|2021-12-29 08:21:50|3008.56|3008.56|3008.35|3008.35|3008.56|3008.56|3008.35|3008.35|0
1640766120000|2021-12-29 08:22:00|3008.08|3008.08|3007.85|3007.85|3008.08|3008.08|3007.85|3007.85|0
1640766130000|2021-12-29 08:22:10|3007.78|3007.78|3007.56|3007.56|3007.78|3007.78|3007.56|3007.56|0
1640766140000|2021-12-29 08:22:20|3007.91|3007.91|3008.06|3008.06|3008.06|3008.06|3007.91|3007.91|0
1640766150000|2021-12-29 08:22:30|3008.09|3008.09|3008.09|3008.09|3008.09|3008.09|3008.09|3008.09|0
1640766170000|2021-12-29 08:22:50|3008.7|3008.7|3008.99|3008.99|3009.23|3009.23|3008.7|3008.7|0
1640766180000|2021-12-29 08:23:00|3009.2|3009.2|3008.69|3008.69|3009.2|3009.2|3008.69|3008.69|0
1640766190000|2021-12-29 08:23:10|3008.63|3008.63|3008.47|3008.47|3008.63|3008.63|3008.47|3008.47|0
1640766210000|2021-12-29 08:23:30|3008.35|3008.35|3008.35|3008.35|3008.35|3008.35|3008.35|3008.35|0
1640766220000|2021-12-29 08:23:40|3008.36|3008.36|3008.36|3008.36|3008.36|3008.36|3008.36|3008.36|0
1640766250000|2021-12-29 08:24:10|3009|3009|3009|3009|3009|3009|3009|3009|0
1640766260000|2021-12-29 08:24:20|3008.77|3008.77|3008.77|3008.77|3008.77|3008.77|3008.77|3008.77|0
1640766270000|2021-12-29 08:24:30|3009.09|3009.09|3008.73|3008.73|3009.09|3009.09|3008.61|3008.61|0
1640766280000|2021-12-29 08:24:40|3008.59|3008.59|3008.54|3008.54|3008.59|3008.59|3008.54|3008.54|0
1640766290000|2021-12-29 08:24:50|3008.67|3008.67|3008.51|3008.51|3008.67|3008.67|3008.51|3008.51|0
1640766300000|2021-12-29 08:25:00|3008.7|3008.7|3009.52|3009.52|3009.77|3009.77|3008.7|3008.7|0
1640766310000|2021-12-29 08:25:10|3009.46|3009.46|3010.81|3010.81|3010.81|3010.81|3009.46|3009.46|0
1640766320000|2021-12-29 08:25:20|3010.87|3010.87|3011.47|3011.47|3011.47|3011.47|3010.87|3010.87|0
1640766330000|2021-12-29 08:25:30|3011.95|3011.95|3012.57|3012.57|3012.57|3012.57|3011.95|3011.95|0
1640766340000|2021-12-29 08:25:40|3012.35|3012.35|3012.22|3012.22|3012.35|3012.35|3012.22|3012.22|0
1640766350000|2021-12-29 08:25:50|3012.46|3012.46|3012.71|3012.71|3012.71|3012.71|3012.46|3012.46|0
1640766360000|2021-12-29 08:26:00|3012.77|3012.77|3012.53|3012.53|3012.77|3012.77|3012.53|3012.53|0
1640766380000|2021-12-29 08:26:20|3012.57|3012.57|3012.57|3012.57|3012.57|3012.57|3012.57|3012.57|0
1640766390000|2021-12-29 08:26:30|3012.44|3012.44|3012.44|3012.44|3012.44|3012.44|3012.44|3012.44|0
1640766400000|2021-12-29 08:26:40|3012.32|3012.32|3012.19|3012.19|3012.32|3012.32|3012.19|3012.19|0
1640766420000|2021-12-29 08:27:00|3012.52|3012.52|3012.52|3012.52|3012.52|3012.52|3012.52|3012.52|0
1640766440000|2021-12-29 08:27:20|3012.47|3012.47|3012.52|3012.52|3012.58|3012.58|3012.47|3012.47|0
1640766460000|2021-12-29 08:27:40|3012.03|3012.03|3011.12|3011.12|3012.03|3012.03|3011.12|3011.12|0
1640766470000|2021-12-29 08:27:50|3010.91|3010.91|3010.84|3010.84|3010.91|3010.91|3010.84|3010.84|0
1640766480000|2021-12-29 08:28:00|3010.15|3010.15|3009.19|3009.19|3010.15|3010.15|3009.19|3009.19|0
1640766490000|2021-12-29 08:28:10|3009.08|3009.08|3009.08|3009.08|3009.08|3009.08|3009.08|3009.08|0
1640766500000|2021-12-29 08:28:20|3009.03|3009.03|3008.97|3008.97|3009.03|3009.03|3008.68|3008.68|0
1640766510000|2021-12-29 08:28:30|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|0
1640766530000|2021-12-29 08:28:50|3008.89|3008.89|3008.77|3008.77|3008.89|3008.89|3008.77|3008.77|0
1640766540000|2021-12-29 08:29:00|3008.88|3008.88|3009.05|3009.05|3009.05|3009.05|3008.74|3008.74|0
1640766590000|2021-12-29 08:29:50|3009.02|3009.02|3007.96|3007.96|3009.02|3009.02|3007.96|3007.96|0
1640766600000|2021-12-29 08:30:00|3007.78|3007.78|3006.87|3006.87|3007.78|3007.78|3006.87|3006.87|0
1640766610000|2021-12-29 08:30:10|3006.47|3006.47|3005.28|3005.28|3006.47|3006.47|3005.28|3005.28|0
1640766620000|2021-12-29 08:30:20|3005.14|3005.14|3005.14|3005.14|3005.14|3005.14|3005.14|3005.14|0
1640766630000|2021-12-29 08:30:30|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|0
1640766640000|2021-12-29 08:30:40|3004.67|3004.67|3004.78|3004.78|3004.78|3004.78|3004.67|3004.67|0
1640766650000|2021-12-29 08:30:50|3005.28|3005.28|3005.56|3005.56|3005.56|3005.56|3005.28|3005.28|0
1640766670000|2021-12-29 08:31:10|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|0
1640766680000|2021-12-29 08:31:20|3005.61|3005.61|3005.61|3005.61|3005.61|3005.61|3005.61|3005.61|0
1640766690000|2021-12-29 08:31:30|3005.85|3005.85|3005.98|3005.98|3006.14|3006.14|3005.85|3005.85|0
1640766700000|2021-12-29 08:31:40|3005.77|3005.77|3006.62|3006.62|3006.62|3006.62|3005.77|3005.77|0
1640766710000|2021-12-29 08:31:50|3006.9|3006.9|3006.95|3006.95|3007.17|3007.17|3006.9|3006.9|0
1640766720000|2021-12-29 08:32:00|3006.77|3006.77|3006.77|3006.77|3006.77|3006.77|3006.51|3006.51|0
1640766730000|2021-12-29 08:32:10|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|0
1640766740000|2021-12-29 08:32:20|3006.8|3006.8|3006.8|3006.8|3006.8|3006.8|3006.8|3006.8|0
1640766750000|2021-12-29 08:32:30|3006.91|3006.91|3006.95|3006.95|3006.95|3006.95|3006.91|3006.91|0
1640766760000|2021-12-29 08:32:40|3007.23|3007.23|3008.24|3008.24|3008.24|3008.24|3007.23|3007.23|0
1640766770000|2021-12-29 08:32:50|3008.55|3008.55|3009.16|3009.16|3009.16|3009.16|3008.55|3008.55|0
1640766780000|2021-12-29 08:33:00|3009.09|3009.09|3008.77|3008.77|3009.23|3009.23|3008.77|3008.77|0
1640766790000|2021-12-29 08:33:10|3009.26|3009.26|3009.26|3009.26|3009.26|3009.26|3009.26|3009.26|0
1640766800000|2021-12-29 08:33:20|3009.14|3009.14|3009.19|3009.19|3009.4|3009.4|3009.14|3009.14|0
1640766810000|2021-12-29 08:33:30|3009.5|3009.5|3009.73|3009.73|3009.73|3009.73|3009.45|3009.45|0
1640766830000|2021-12-29 08:33:50|3009.79|3009.79|3009.65|3009.65|3009.79|3009.79|3009.65|3009.65|0
1640766840000|2021-12-29 08:34:00|3009.88|3009.88|3010.25|3010.25|3010.25|3010.25|3009.88|3009.88|0
1640766870000|2021-12-29 08:34:30|3010.13|3010.13|3010.13|3010.13|3010.13|3010.13|3010.13|3010.13|0
1640766880000|2021-12-29 08:34:40|3010.44|3010.44|3010.56|3010.56|3010.56|3010.56|3010.44|3010.44|0
1640766890000|2021-12-29 08:34:50|3010.67|3010.67|3010.67|3010.67|3010.67|3010.67|3010.67|3010.67|0
1640766900000|2021-12-29 08:35:00|3010.51|3010.51|3010.68|3010.68|3010.9|3010.9|3010.51|3010.51|0
1640766910000|2021-12-29 08:35:10|3010.55|3010.55|3009.83|3009.83|3010.55|3010.55|3009.83|3009.83|0
1640766930000|2021-12-29 08:35:30|3009.9|3009.9|3009.98|3009.98|3009.98|3009.98|3009.9|3009.9|0
1640766940000|2021-12-29 08:35:40|3009.85|3009.85|3009.98|3009.98|3009.98|3009.98|3009.85|3009.85|0
1640766960000|2021-12-29 08:36:00|3009.86|3009.86|3009.56|3009.56|3009.86|3009.86|3009.56|3009.56|0
1640766980000|2021-12-29 08:36:20|3009.49|3009.49|3009.49|3009.49|3009.49|3009.49|3009.49|3009.49|0
1640766990000|2021-12-29 08:36:30|3009.38|3009.38|3009.07|3009.07|3009.38|3009.38|3009.07|3009.07|0
1640767000000|2021-12-29 08:36:40|3009.13|3009.13|3009.56|3009.56|3009.56|3009.56|3009.13|3009.13|0
1640767020000|2021-12-29 08:37:00|3009.86|3009.86|3009.86|3009.86|3009.86|3009.86|3009.86|3009.86|0
1640767030000|2021-12-29 08:37:10|3009.75|3009.75|3009.69|3009.69|3009.75|3009.75|3009.69|3009.69|0
1640767050000|2021-12-29 08:37:30|3010.17|3010.17|3010.3|3010.3|3010.3|3010.3|3010.17|3010.17|0
1640767070000|2021-12-29 08:37:50|3010.41|3010.41|3010.41|3010.41|3010.41|3010.41|3010.41|3010.41|0
1640767090000|2021-12-29 08:38:10|3010.98|3010.98|3010.98|3010.98|3010.98|3010.98|3010.98|3010.98|0
1640767100000|2021-12-29 08:38:20|3011.2|3011.2|3011.2|3011.2|3011.2|3011.2|3011.2|3011.2|0
1640767110000|2021-12-29 08:38:30|3011.44|3011.44|3011.69|3011.69|3011.69|3011.69|3011.44|3011.44|0
1640767140000|2021-12-29 08:39:00|3011.99|3011.99|3012.99|3012.99|3013.11|3013.11|3011.99|3011.99|0
1640767150000|2021-12-29 08:39:10|3013.29|3013.29|3013.3|3013.3|3013.3|3013.3|3013.22|3013.22|0
1640767160000|2021-12-29 08:39:20|3013.48|3013.48|3013.91|3013.91|3013.91|3013.91|3013.48|3013.48|0
1640767200000|2021-12-29 08:40:00|3013.68|3013.68|3013.54|3013.54|3013.68|3013.68|3013.54|3013.54|0
1640767210000|2021-12-29 08:40:10|3013.39|3013.39|3013.84|3013.84|3013.84|3013.84|3013.39|3013.39|0
1640767220000|2021-12-29 08:40:20|3014.05|3014.05|3014.35|3014.35|3014.35|3014.35|3014.05|3014.05|0
1640767230000|2021-12-29 08:40:30|3014.23|3014.23|3014.16|3014.16|3014.23|3014.23|3014.16|3014.16|0
1640767260000|2021-12-29 08:41:00|3014.38|3014.38|3014.38|3014.38|3014.38|3014.38|3014.38|3014.38|0
1640767270000|2021-12-29 08:41:10|3014.27|3014.27|3014.27|3014.27|3014.27|3014.27|3014.27|3014.27|0
1640767320000|2021-12-29 08:42:00|3014.57|3014.57|3014.57|3014.57|3014.57|3014.57|3014.57|3014.57|0
1640767330000|2021-12-29 08:42:10|3014.71|3014.71|3015.03|3015.03|3015.03|3015.03|3014.71|3014.71|0
1640767340000|2021-12-29 08:42:20|3014.87|3014.87|3014.87|3014.87|3014.87|3014.87|3014.87|3014.87|0
1640767350000|2021-12-29 08:42:30|3015.15|3015.15|3014.99|3014.99|3015.15|3015.15|3014.87|3014.87|0
1640767380000|2021-12-29 08:43:00|3014.93|3014.93|3015.13|3015.13|3015.13|3015.13|3014.86|3014.86|0
1640767390000|2021-12-29 08:43:10|3015.41|3015.41|3015.41|3015.41|3015.41|3015.41|3015.41|3015.41|0
1640767400000|2021-12-29 08:43:20|3015.69|3015.69|3015.82|3015.82|3015.82|3015.82|3015.69|3015.69|0
1640767410000|2021-12-29 08:43:30|3015.61|3015.61|3015.26|3015.26|3015.61|3015.61|3015.19|3015.19|0
1640767420000|2021-12-29 08:43:40|3015.19|3015.19|3015.19|3015.19|3015.19|3015.19|3015.19|3015.19|0
1640767430000|2021-12-29 08:43:50|3015.32|3015.32|3015.32|3015.32|3015.32|3015.32|3015.32|3015.32|0
1640767440000|2021-12-29 08:44:00|3015.18|3015.18|3014.5|3014.5|3015.18|3015.18|3014.5|3014.5|0
1640767450000|2021-12-29 08:44:10|3014.38|3014.38|3014.59|3014.59|3014.59|3014.59|3014.38|3014.38|0
1640767460000|2021-12-29 08:44:20|3014.71|3014.71|3014.9|3014.9|3014.9|3014.9|3014.71|3014.71|0
1640767480000|2021-12-29 08:44:40|3014.58|3014.58|3014.58|3014.58|3014.58|3014.58|3014.58|3014.58|0
1640767500000|2021-12-29 08:45:00|3014.54|3014.54|3014.54|3014.54|3014.54|3014.54|3014.54|3014.54|0
1640767510000|2021-12-29 08:45:10|3014.6|3014.6|3014.76|3014.76|3014.8|3014.8|3014.6|3014.6|0
1640767520000|2021-12-29 08:45:20|3014.9|3014.9|3015.6|3015.6|3015.6|3015.6|3014.9|3014.9|0
1640767540000|2021-12-29 08:45:40|3015.74|3015.74|3015.68|3015.68|3015.74|3015.74|3015.68|3015.68|0
1640767550000|2021-12-29 08:45:50|3015.94|3015.94|3015.68|3015.68|3015.94|3015.94|3015.68|3015.68|0
1640767560000|2021-12-29 08:46:00|3015.55|3015.55|3015.38|3015.38|3015.55|3015.55|3015.16|3015.16|0
1640767570000|2021-12-29 08:46:10|3015.6|3015.6|3015.6|3015.6|3015.6|3015.6|3015.6|3015.6|0
1640767580000|2021-12-29 08:46:20|3015.66|3015.66|3015.6|3015.6|3015.66|3015.66|3015.6|3015.6|0
1640767620000|2021-12-29 08:47:00|3015.74|3015.74|3015.86|3015.86|3015.86|3015.86|3015.74|3015.74|0
1640767640000|2021-12-29 08:47:20|3015.8|3015.8|3016.18|3016.18|3016.23|3016.23|3015.8|3015.8|0
1640767650000|2021-12-29 08:47:30|3016.23|3016.23|3016.26|3016.26|3016.26|3016.26|3016.12|3016.12|0
1640767660000|2021-12-29 08:47:40|3016.2|3016.2|3016.13|3016.13|3016.2|3016.2|3016.13|3016.13|0
1640767680000|2021-12-29 08:48:00|3015.82|3015.82|3015.82|3015.82|3015.82|3015.82|3015.82|3015.82|0
1640767690000|2021-12-29 08:48:10|3015.88|3015.88|3015.88|3015.88|3015.88|3015.88|3015.88|3015.88|0
1640767700000|2021-12-29 08:48:20|3015.95|3015.95|3016.07|3016.07|3016.44|3016.44|3015.95|3015.95|0
1640767730000|2021-12-29 08:48:50|3016.13|3016.13|3016.13|3016.13|3016.13|3016.13|3016.13|3016.13|0
1640767740000|2021-12-29 08:49:00|3016.5|3016.5|3016.01|3016.01|3016.5|3016.5|3016.01|3016.01|0
1640767750000|2021-12-29 08:49:10|3015.69|3015.69|3015.41|3015.41|3015.69|3015.69|3015.41|3015.41|0
1640767760000|2021-12-29 08:49:20|3015.52|3015.52|3015.68|3015.68|3015.68|3015.68|3015.52|3015.52|0
1640767790000|2021-12-29 08:49:50|3015.75|3015.75|3016.51|3016.51|3016.51|3016.51|3015.75|3015.75|0
1640767800000|2021-12-29 08:50:00|3016.45|3016.45|3016.4|3016.4|3016.45|3016.45|3016.28|3016.28|0
1640767810000|2021-12-29 08:50:10|3016.52|3016.52|3016.47|3016.47|3016.52|3016.52|3016.4|3016.4|0
1640767820000|2021-12-29 08:50:20|3016.66|3016.66|3016.79|3016.79|3016.79|3016.79|3016.66|3016.66|0
1640767840000|2021-12-29 08:50:40|3016.85|3016.85|3016.85|3016.85|3016.85|3016.85|3016.85|3016.85|0
1640767850000|2021-12-29 08:50:50|3016.81|3016.81|3016.73|3016.73|3016.81|3016.81|3016.73|3016.73|0
1640767860000|2021-12-29 08:51:00|3016.85|3016.85|3017.07|3017.07|3017.13|3017.13|3016.85|3016.85|0
1640767870000|2021-12-29 08:51:10|3016.93|3016.93|3016.82|3016.82|3016.93|3016.93|3016.82|3016.82|0
1640767880000|2021-12-29 08:51:20|3016.88|3016.88|3016.88|3016.88|3016.88|3016.88|3016.88|3016.88|0
1640767900000|2021-12-29 08:51:40|3016.77|3016.77|3017.62|3017.62|3017.62|3017.62|3016.77|3016.77|0
1640767910000|2021-12-29 08:51:50|3017.67|3017.67|3019.26|3019.26|3019.26|3019.26|3017.55|3017.55|0
1640767920000|2021-12-29 08:52:00|3019.2|3019.2|3019.39|3019.39|3019.39|3019.39|3019.15|3019.15|0
1640767930000|2021-12-29 08:52:10|3019.56|3019.56|3019.67|3019.67|3019.67|3019.67|3019.56|3019.56|0
1640767950000|2021-12-29 08:52:30|3019.44|3019.44|3019.31|3019.31|3019.44|3019.44|3019.31|3019.31|0
1640767960000|2021-12-29 08:52:40|3019.09|3019.09|3019.09|3019.09|3019.09|3019.09|3019.09|3019.09|0
1640767980000|2021-12-29 08:53:00|3018.98|3018.98|3019.09|3019.09|3019.09|3019.09|3018.98|3018.98|0
1640767990000|2021-12-29 08:53:10|3018.83|3018.83|3018.88|3018.88|3019|3019|3018.68|3018.68|0
1640768000000|2021-12-29 08:53:20|3018.76|3018.76|3018.27|3018.27|3018.76|3018.76|3018.27|3018.27|0
1640768010000|2021-12-29 08:53:30|3018.14|3018.14|3018.14|3018.14|3018.14|3018.14|3018.14|3018.14|0
1640768020000|2021-12-29 08:53:40|3017.9|3017.9|3018.02|3018.02|3018.02|3018.02|3017.9|3017.9|0
1640768030000|2021-12-29 08:53:50|3018.15|3018.15|3018|3018|3018.15|3018.15|3018|3018|0
1640768040000|2021-12-29 08:54:00|3017.69|3017.69|3017.69|3017.69|3017.69|3017.69|3017.69|3017.69|0
1640768050000|2021-12-29 08:54:10|3017.53|3017.53|3017.33|3017.33|3017.53|3017.53|3017.33|3017.33|0
1640768070000|2021-12-29 08:54:30|3017.3|3017.3|3017.09|3017.09|3017.33|3017.33|3017.09|3017.09|0
1640768090000|2021-12-29 08:54:50|3017.23|3017.23|3017.23|3017.23|3017.23|3017.23|3017.23|3017.23|0
1640768110000|2021-12-29 08:55:10|3017.31|3017.31|3017.34|3017.34|3017.34|3017.34|3017.31|3017.31|0
1640768120000|2021-12-29 08:55:20|3017.13|3017.13|3017.17|3017.17|3017.17|3017.17|3017.13|3017.13|0
1640768140000|2021-12-29 08:55:40|3017.38|3017.38|3017.12|3017.12|3017.38|3017.38|3017.08|3017.08|0
1640768150000|2021-12-29 08:55:50|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|0
1640768170000|2021-12-29 08:56:10|3017.24|3017.24|3017.12|3017.12|3017.24|3017.24|3017.12|3017.12|0
1640768210000|2021-12-29 08:56:50|3017.52|3017.52|3017.36|3017.36|3017.64|3017.64|3017.36|3017.36|0
1640768230000|2021-12-29 08:57:10|3017.23|3017.23|3017.17|3017.17|3017.23|3017.23|3017.17|3017.17|0
1640768240000|2021-12-29 08:57:20|3017.4|3017.4|3017.4|3017.4|3017.4|3017.4|3017.4|3017.4|0
1640768250000|2021-12-29 08:57:30|3017.27|3017.27|3017.22|3017.22|3017.27|3017.27|3017.22|3017.22|0
1640768260000|2021-12-29 08:57:40|3017.27|3017.27|3017.73|3017.73|3017.73|3017.73|3017.27|3017.27|0
1640768300000|2021-12-29 08:58:20|3017.51|3017.51|3017.51|3017.51|3017.51|3017.51|3017.51|3017.51|0
1640768310000|2021-12-29 08:58:30|3017.58|3017.58|3017.58|3017.58|3017.58|3017.58|3017.58|3017.58|0
1640768330000|2021-12-29 08:58:50|3017.45|3017.45|3017.45|3017.45|3017.45|3017.45|3017.45|3017.45|0
1640768340000|2021-12-29 08:59:00|3017.76|3017.76|3017.95|3017.95|3017.95|3017.95|3017.76|3017.76|0
1640768360000|2021-12-29 08:59:20|3018.12|3018.12|3017.49|3017.49|3018.12|3018.12|3017.49|3017.49|0
1640768370000|2021-12-29 08:59:30|3017.64|3017.64|3017.67|3017.67|3017.67|3017.67|3017.5|3017.5|0
1640768380000|2021-12-29 08:59:40|3017.8|3017.8|3017.86|3017.86|3017.86|3017.86|3017.8|3017.8|0
1640768390000|2021-12-29 08:59:50|3017.75|3017.75|3017.96|3017.96|3017.96|3017.96|3017.75|3017.75|0
1640768400000|2021-12-29 09:00:00|3017.83|3017.83|3017.9|3017.9|3017.9|3017.9|3017.83|3017.83|0
1640768440000|2021-12-29 09:00:40|3017.65|3017.65|3017.39|3017.39|3017.65|3017.65|3017.27|3017.27|0
1640768450000|2021-12-29 09:00:50|3017.28|3017.28|3017.22|3017.22|3017.28|3017.28|3017.22|3017.22|0
1640768460000|2021-12-29 09:01:00|3016.92|3016.92|3016.51|3016.51|3016.92|3016.92|3016.51|3016.51|0
1640768470000|2021-12-29 09:01:10|3016.35|3016.35|3016.15|3016.15|3016.35|3016.35|3016.03|3016.03|0
1640768480000|2021-12-29 09:01:20|3015.52|3015.52|3014.88|3014.88|3015.52|3015.52|3014.88|3014.88|0
1640768490000|2021-12-29 09:01:30|3015.04|3015.04|3014.97|3014.97|3015.04|3015.04|3014.9|3014.9|0
1640768510000|2021-12-29 09:01:50|3015.04|3015.04|3013.09|3013.09|3015.04|3015.04|3013.09|3013.09|0
1640768520000|2021-12-29 09:02:00|3012.78|3012.78|3010.53|3010.53|3013.09|3013.09|3010.07|3010.07|0
1640768530000|2021-12-29 09:02:10|3010.6|3010.6|3010.02|3010.02|3010.6|3010.6|3010.02|3010.02|0
1640768540000|2021-12-29 09:02:20|3009.9|3009.9|3009.66|3009.66|3009.9|3009.9|3009.66|3009.66|0
1640768550000|2021-12-29 09:02:30|3010.14|3010.14|3009.96|3009.96|3010.45|3010.45|3009.96|3009.96|0
1640768560000|2021-12-29 09:02:40|3009.89|3009.89|3009.12|3009.12|3009.89|3009.89|3009.12|3009.12|0
1640768580000|2021-12-29 09:03:00|3009.44|3009.44|3009.59|3009.59|3009.59|3009.59|3009.44|3009.44|0
1640768590000|2021-12-29 09:03:10|3009.91|3009.91|3009.75|3009.75|3009.91|3009.91|3009.75|3009.75|0
1640768600000|2021-12-29 09:03:20|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|0
1640768610000|2021-12-29 09:03:30|3009.65|3009.65|3009.65|3009.65|3009.65|3009.65|3009.65|3009.65|0
1640768620000|2021-12-29 09:03:40|3009.78|3009.78|3009.94|3009.94|3009.94|3009.94|3009.78|3009.78|0
1640768640000|2021-12-29 09:04:00|3010.07|3010.07|3010.43|3010.43|3010.43|3010.43|3010.07|3010.07|0
1640768650000|2021-12-29 09:04:10|3010.16|3010.16|3009.99|3009.99|3010.16|3010.16|3009.99|3009.99|0
1640768660000|2021-12-29 09:04:20|3010.15|3010.15|3010.31|3010.31|3010.31|3010.31|3010.15|3010.15|0
1640768670000|2021-12-29 09:04:30|3010.44|3010.44|3010.28|3010.28|3010.44|3010.44|3010.28|3010.28|0
1640768680000|2021-12-29 09:04:40|3010.53|3010.53|3012.57|3012.57|3012.88|3012.88|3010.53|3010.53|0
1640768690000|2021-12-29 09:04:50|3012.53|3012.53|3012.57|3012.57|3012.57|3012.57|3012.53|3012.53|0
1640768700000|2021-12-29 09:05:00|3012.73|3012.73|3012.91|3012.91|3012.97|3012.97|3012.73|3012.73|0
1640768710000|2021-12-29 09:05:10|3013.16|3013.16|3013.79|3013.79|3013.79|3013.79|3013.16|3013.16|0
1640768720000|2021-12-29 09:05:20|3013.63|3013.63|3013.89|3013.89|3013.89|3013.89|3013.63|3013.63|0
1640768730000|2021-12-29 09:05:30|3013.95|3013.95|3013.91|3013.91|3014.05|3014.05|3013.79|3013.79|0
1640768740000|2021-12-29 09:05:40|3013.69|3013.69|3013.56|3013.56|3013.69|3013.69|3013.56|3013.56|0
1640768760000|2021-12-29 09:06:00|3013.43|3013.43|3013.43|3013.43|3013.43|3013.43|3013.43|3013.43|0
1640768780000|2021-12-29 09:06:20|3013.15|3013.15|3013.08|3013.08|3013.15|3013.15|3013.08|3013.08|0
1640768790000|2021-12-29 09:06:30|3013.36|3013.36|3013.36|3013.36|3013.36|3013.36|3013.36|3013.36|0
1640768820000|2021-12-29 09:07:00|3013.23|3013.23|3013.55|3013.55|3013.55|3013.55|3013.23|3013.23|0
1640768830000|2021-12-29 09:07:10|3013.51|3013.51|3013.47|3013.47|3013.51|3013.51|3013.47|3013.47|0
1640768840000|2021-12-29 09:07:20|3013.39|3013.39|3013.39|3013.39|3013.39|3013.39|3013.39|3013.39|0
1640768850000|2021-12-29 09:07:30|3013.23|3013.23|3013.23|3013.23|3013.23|3013.23|3013.23|3013.23|0
1640768860000|2021-12-29 09:07:40|3013.48|3013.48|3013.32|3013.32|3013.48|3013.48|3013.32|3013.32|0
1640768870000|2021-12-29 09:07:50|3013|3013|3013|3013|3013|3013|3013|3013|0
1640768880000|2021-12-29 09:08:00|3012.84|3012.84|3012.66|3012.66|3012.84|3012.84|3012.6|3012.6|0
1640768890000|2021-12-29 09:08:10|3012.73|3012.73|3012.73|3012.73|3012.73|3012.73|3012.73|3012.73|0
1640768910000|2021-12-29 09:08:30|3012.58|3012.58|3012.58|3012.58|3012.58|3012.58|3012.58|3012.58|0
1640768920000|2021-12-29 09:08:40|3012.36|3012.36|3012.36|3012.36|3012.36|3012.36|3012.36|3012.36|0
1640768930000|2021-12-29 09:08:50|3012.24|3012.24|3012.24|3012.24|3012.24|3012.24|3012.24|3012.24|0
1640768940000|2021-12-29 09:09:00|3011.96|3011.96|3011.81|3011.81|3011.96|3011.96|3011.81|3011.81|0
1640768970000|2021-12-29 09:09:30|3012.13|3012.13|3012.34|3012.34|3012.34|3012.34|3012.13|3012.13|0
1640768990000|2021-12-29 09:09:50|3012.27|3012.27|3012.14|3012.14|3012.27|3012.27|3012.14|3012.14|0
1640769000000|2021-12-29 09:10:00|3011.75|3011.75|3011.62|3011.62|3011.75|3011.75|3011.62|3011.62|0
1640769010000|2021-12-29 09:10:10|3011.5|3011.5|3011.45|3011.45|3011.5|3011.5|3011.14|3011.14|0
1640769050000|2021-12-29 09:10:50|3011.57|3011.57|3011.57|3011.57|3011.57|3011.57|3011.57|3011.57|0
1640769060000|2021-12-29 09:11:00|3011.4|3011.4|3011.97|3011.97|3012.11|3012.11|3011.4|3011.4|0
1640769080000|2021-12-29 09:11:20|3012.13|3012.13|3012.13|3012.13|3012.13|3012.13|3012.13|3012.13|0
1640769090000|2021-12-29 09:11:30|3012.39|3012.39|3012.39|3012.39|3012.39|3012.39|3012.39|3012.39|0
1640769100000|2021-12-29 09:11:40|3012.62|3012.62|3012.48|3012.48|3012.62|3012.62|3012.48|3012.48|0
1640769120000|2021-12-29 09:12:00|3012.62|3012.62|3012.62|3012.62|3012.62|3012.62|3012.62|3012.62|0
1640769140000|2021-12-29 09:12:20|3012.66|3012.66|3012.41|3012.41|3012.66|3012.66|3012.41|3012.41|0
1640769160000|2021-12-29 09:12:40|3012.27|3012.27|3012.39|3012.39|3012.39|3012.39|3012.27|3012.27|0
1640769170000|2021-12-29 09:12:50|3012.52|3012.52|3012.52|3012.52|3012.52|3012.52|3012.52|3012.52|0
1640769180000|2021-12-29 09:13:00|3012.45|3012.45|3012.25|3012.25|3012.45|3012.45|3012.25|3012.25|0
1640769190000|2021-12-29 09:13:10|3012.47|3012.47|3012.47|3012.47|3012.47|3012.47|3012.47|3012.47|0
1640769200000|2021-12-29 09:13:20|3012.25|3012.25|3012.25|3012.25|3012.25|3012.25|3012.25|3012.25|0
1640769210000|2021-12-29 09:13:30|3012|3012|3012|3012|3012|3012|3012|3012|0
1640769220000|2021-12-29 09:13:40|3011.97|3011.97|3011.58|3011.58|3011.97|3011.97|3011.58|3011.58|0
1640769230000|2021-12-29 09:13:50|3011.45|3011.45|3011.45|3011.45|3011.45|3011.45|3011.45|3011.45|0
1640769250000|2021-12-29 09:14:10|3011.38|3011.38|3011.38|3011.38|3011.38|3011.38|3011.38|3011.38|0
1640769270000|2021-12-29 09:14:30|3012.42|3012.42|3012.31|3012.31|3012.42|3012.42|3012.31|3012.31|0
1640769280000|2021-12-29 09:14:40|3012.24|3012.24|3012.24|3012.24|3012.24|3012.24|3012.24|3012.24|0
1640769290000|2021-12-29 09:14:50|3011.9|3011.9|3011.9|3011.9|3011.9|3011.9|3011.9|3011.9|0
1640769300000|2021-12-29 09:15:00|3011.64|3011.64|3009.67|3009.67|3011.64|3011.64|3009.67|3009.67|0
1640769310000|2021-12-29 09:15:10|3009.71|3009.71|3009.22|3009.22|3009.71|3009.71|3009.22|3009.22|0
1640769320000|2021-12-29 09:15:20|3009.28|3009.28|3009.28|3009.28|3009.28|3009.28|3009.28|3009.28|0
1640769340000|2021-12-29 09:15:40|3009.21|3009.21|3009.21|3009.21|3009.21|3009.21|3009.21|3009.21|0
1640769350000|2021-12-29 09:15:50|3008.9|3008.9|3008.38|3008.38|3008.9|3008.9|3008.38|3008.38|0
1640769360000|2021-12-29 09:16:00|3008.63|3008.63|3008.63|3008.63|3008.63|3008.63|3008.63|3008.63|0
1640769370000|2021-12-29 09:16:10|3008.78|3008.78|3008.9|3008.9|3008.9|3008.9|3008.78|3008.78|0
1640769380000|2021-12-29 09:16:20|3008.97|3008.97|3009.11|3009.11|3009.11|3009.11|3008.97|3008.97|0
1640769410000|2021-12-29 09:16:50|3009.33|3009.33|3009.46|3009.46|3009.46|3009.46|3009.22|3009.22|0
1640769420000|2021-12-29 09:17:00|3009.53|3009.53|3009.53|3009.53|3009.53|3009.53|3009.53|3009.53|0
1640769430000|2021-12-29 09:17:10|3009.46|3009.46|3009.46|3009.46|3009.46|3009.46|3009.46|3009.46|0
1640769440000|2021-12-29 09:17:20|3009.58|3009.58|3009.58|3009.58|3009.58|3009.58|3009.58|3009.58|0
1640769460000|2021-12-29 09:17:40|3009.72|3009.72|3009.9|3009.9|3009.9|3009.9|3009.72|3009.72|0
1640769470000|2021-12-29 09:17:50|3010.37|3010.37|3009.99|3009.99|3010.37|3010.37|3009.99|3009.99|0
1640769490000|2021-12-29 09:18:10|3009.85|3009.85|3009.85|3009.85|3009.85|3009.85|3009.85|3009.85|0
1640769510000|2021-12-29 09:18:30|3009.62|3009.62|3009.62|3009.62|3009.62|3009.62|3009.62|3009.62|0
1640769520000|2021-12-29 09:18:40|3009.49|3009.49|3009.49|3009.49|3009.49|3009.49|3009.49|3009.49|0
1640769540000|2021-12-29 09:19:00|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|0
1640769560000|2021-12-29 09:19:20|3009.17|3009.17|3009.17|3009.17|3009.17|3009.17|3009.17|3009.17|0
1640769570000|2021-12-29 09:19:30|3009.02|3009.02|3009.02|3009.02|3009.02|3009.02|3009.02|3009.02|0
1640769580000|2021-12-29 09:19:40|3009.17|3009.17|3009.17|3009.17|3009.17|3009.17|3009.17|3009.17|0
1640769610000|2021-12-29 09:20:10|3009.48|3009.48|3009.48|3009.48|3009.48|3009.48|3009.48|3009.48|0
1640769650000|2021-12-29 09:20:50|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|0
1640769660000|2021-12-29 09:21:00|3009.65|3009.65|3009.65|3009.65|3009.65|3009.65|3009.65|3009.65|0
1640769690000|2021-12-29 09:21:30|3009.81|3009.81|3009.81|3009.81|3009.81|3009.81|3009.81|3009.81|0
1640769700000|2021-12-29 09:21:40|3009.33|3009.33|3009.28|3009.28|3009.4|3009.4|3009.28|3009.28|0
1640769710000|2021-12-29 09:21:50|3009.53|3009.53|3009.41|3009.41|3009.53|3009.53|3009.34|3009.34|0
1640769750000|2021-12-29 09:22:30|3009.29|3009.29|3009.8|3009.8|3009.8|3009.8|3009.29|3009.29|0
1640769760000|2021-12-29 09:22:40|3009.88|3009.88|3010.21|3010.21|3010.21|3010.21|3009.88|3009.88|0
1640769770000|2021-12-29 09:22:50|3010.32|3010.32|3010.43|3010.43|3010.43|3010.43|3010.31|3010.31|0
1640769780000|2021-12-29 09:23:00|3010.63|3010.63|3010.61|3010.61|3010.63|3010.63|3010.57|3010.57|0
1640769790000|2021-12-29 09:23:10|3010.29|3010.29|3010.29|3010.29|3010.29|3010.29|3010.29|3010.29|0
1640769810000|2021-12-29 09:23:30|3010.17|3010.17|3010.03|3010.03|3010.17|3010.17|3010.03|3010.03|0
1640769840000|2021-12-29 09:24:00|3010.42|3010.42|3010.42|3010.42|3010.42|3010.42|3010.42|3010.42|0
1640769850000|2021-12-29 09:24:10|3010.55|3010.55|3010.55|3010.55|3010.55|3010.55|3010.55|3010.55|0
1640769860000|2021-12-29 09:24:20|3010.39|3010.39|3010.39|3010.39|3010.39|3010.39|3010.39|3010.39|0
1640769870000|2021-12-29 09:24:30|3010.32|3010.32|3010.32|3010.32|3010.32|3010.32|3010.32|3010.32|0
1640769890000|2021-12-29 09:24:50|3010.16|3010.16|3010.6|3010.6|3010.6|3010.6|3010.16|3010.16|0
1640769900000|2021-12-29 09:25:00|3010.92|3010.92|3010.92|3010.92|3010.92|3010.92|3010.92|3010.92|0
1640769910000|2021-12-29 09:25:10|3011.05|3011.05|3011.05|3011.05|3011.05|3011.05|3011.05|3011.05|0
1640769920000|2021-12-29 09:25:20|3010.89|3010.89|3010.89|3010.89|3010.89|3010.89|3010.89|3010.89|0
1640769940000|2021-12-29 09:25:40|3010.82|3010.82|3010.77|3010.77|3010.82|3010.82|3010.62|3010.62|0
1640769950000|2021-12-29 09:25:50|3011.72|3011.72|3012.39|3012.39|3012.39|3012.39|3011.72|3011.72|0
1640769960000|2021-12-29 09:26:00|3012.23|3012.23|3012.12|3012.12|3012.23|3012.23|3012.12|3012.12|0
1640769980000|2021-12-29 09:26:20|3012.28|3012.28|3012.28|3012.28|3012.28|3012.28|3012.28|3012.28|0
1640769990000|2021-12-29 09:26:30|3012.6|3012.6|3012.6|3012.6|3012.6|3012.6|3012.6|3012.6|0
1640770020000|2021-12-29 09:27:00|3012.52|3012.52|3012.95|3012.95|3012.95|3012.95|3012.52|3012.52|0
1640770050000|2021-12-29 09:27:30|3012.89|3012.89|3012.83|3012.83|3012.89|3012.89|3012.83|3012.83|0
1640770080000|2021-12-29 09:28:00|3013.15|3013.15|3013.31|3013.31|3013.47|3013.47|3013.15|3013.15|0
1640770110000|2021-12-29 09:28:30|3013.71|3013.71|3013.71|3013.71|3013.71|3013.71|3013.71|3013.71|0
1640770120000|2021-12-29 09:28:40|3014.03|3014.03|3014.03|3014.03|3014.03|3014.03|3014.03|3014.03|0
1640770130000|2021-12-29 09:28:50|3014.18|3014.18|3014.38|3014.38|3014.38|3014.38|3014.18|3014.18|0
1640770140000|2021-12-29 09:29:00|3014.44|3014.44|3014.69|3014.69|3014.69|3014.69|3014.44|3014.44|0
1640770150000|2021-12-29 09:29:10|3014.57|3014.57|3014.57|3014.57|3014.57|3014.57|3014.57|3014.57|0
1640770170000|2021-12-29 09:29:30|3014.83|3014.83|3014.61|3014.61|3014.83|3014.83|3014.61|3014.61|0
1640770180000|2021-12-29 09:29:40|3015.4|3015.4|3015.01|3015.01|3015.4|3015.4|3015.01|3015.01|0
1640770200000|2021-12-29 09:30:00|3015.05|3015.05|3014.16|3014.16|3015.05|3015.05|3014.16|3014.16|0
1640770210000|2021-12-29 09:30:10|3014.04|3014.04|3013.72|3013.72|3014.04|3014.04|3013.72|3013.72|0
1640770240000|2021-12-29 09:30:40|3013.82|3013.82|3013.89|3013.89|3013.89|3013.89|3013.82|3013.82|0
1640770250000|2021-12-29 09:30:50|3014|3014|3014.13|3014.13|3014.13|3014.13|3014|3014|0
1640770260000|2021-12-29 09:31:00|3014.5|3014.5|3014.5|3014.5|3014.5|3014.5|3014.5|3014.5|0
1640770280000|2021-12-29 09:31:20|3014.63|3014.63|3014.31|3014.31|3014.63|3014.63|3014.31|3014.31|0
1640770290000|2021-12-29 09:31:30|3014.62|3014.62|3014.23|3014.23|3014.62|3014.62|3014.23|3014.23|0
1640770300000|2021-12-29 09:31:40|3014.3|3014.3|3014.3|3014.3|3014.3|3014.3|3014.3|3014.3|0
1640770320000|2021-12-29 09:32:00|3014.36|3014.36|3014.3|3014.3|3014.36|3014.36|3014.3|3014.3|0
1640770330000|2021-12-29 09:32:10|3014.42|3014.42|3014.42|3014.42|3014.42|3014.42|3014.42|3014.42|0
1640770340000|2021-12-29 09:32:20|3014.49|3014.49|3014.49|3014.49|3014.49|3014.49|3014.49|3014.49|0
1640770380000|2021-12-29 09:33:00|3014.42|3014.42|3014.35|3014.35|3014.42|3014.42|3014.35|3014.35|0
1640770420000|2021-12-29 09:33:40|3014.03|3014.03|3014.03|3014.03|3014.03|3014.03|3014.03|3014.03|0
1640770440000|2021-12-29 09:34:00|3013.98|3013.98|3013.35|3013.35|3013.98|3013.98|3013.35|3013.35|0
1640770450000|2021-12-29 09:34:10|3013.5|3013.5|3013.5|3013.5|3013.5|3013.5|3013.5|3013.5|0
1640770460000|2021-12-29 09:34:20|3013.64|3013.64|3013|3013|3013.64|3013.64|3013|3013|0
1640770470000|2021-12-29 09:34:30|3012.79|3012.79|3012.41|3012.41|3012.79|3012.79|3012.41|3012.41|0
1640770510000|2021-12-29 09:35:10|3012.57|3012.57|3012.57|3012.57|3012.57|3012.57|3012.57|3012.57|0
1640770530000|2021-12-29 09:35:30|3012.64|3012.64|3012.64|3012.64|3012.64|3012.64|3012.64|3012.64|0
1640770540000|2021-12-29 09:35:40|3012.53|3012.53|3012.27|3012.27|3012.53|3012.53|3012.27|3012.27|0
1640770550000|2021-12-29 09:35:50|3012.19|3012.19|3012.19|3012.19|3012.19|3012.19|3012.19|3012.19|0
1640770580000|2021-12-29 09:36:20|3012.32|3012.32|3012.32|3012.32|3012.32|3012.32|3012.32|3012.32|0
1640770590000|2021-12-29 09:36:30|3012.67|3012.67|3012.67|3012.67|3012.67|3012.67|3012.67|3012.67|0
1640770600000|2021-12-29 09:36:40|3012.56|3012.56|3013|3013|3013|3013|3012.56|3012.56|0
1640770630000|2021-12-29 09:37:10|3013.13|3013.13|3013.26|3013.26|3013.26|3013.26|3013.13|3013.13|0
1640770660000|2021-12-29 09:37:40|3013.39|3013.39|3013.39|3013.39|3013.39|3013.39|3013.39|3013.39|0
1640770670000|2021-12-29 09:37:50|3013.26|3013.26|3013.26|3013.26|3013.26|3013.26|3013.26|3013.26|0
1640770680000|2021-12-29 09:38:00|3014.52|3014.52|3014.52|3014.52|3014.52|3014.52|3014.52|3014.52|0
1640770690000|2021-12-29 09:38:10|3014.84|3014.84|3015.12|3015.12|3015.12|3015.12|3014.84|3014.84|0
1640770710000|2021-12-29 09:38:30|3014.97|3014.97|3014.82|3014.82|3014.97|3014.97|3014.82|3014.82|0
1640770730000|2021-12-29 09:38:50|3015.19|3015.19|3015.19|3015.19|3015.19|3015.19|3015.19|3015.19|0
1640770770000|2021-12-29 09:39:30|3015.03|3015.03|3015.03|3015.03|3015.03|3015.03|3015.03|3015.03|0
1640770780000|2021-12-29 09:39:40|3014.71|3014.71|3014.78|3014.78|3014.78|3014.78|3014.47|3014.47|0
1640770790000|2021-12-29 09:39:50|3014.83|3014.83|3014.96|3014.96|3014.96|3014.96|3014.83|3014.83|0
1640770800000|2021-12-29 09:40:00|3015.11|3015.11|3015.33|3015.33|3015.33|3015.33|3015.11|3015.11|0
1640770810000|2021-12-29 09:40:10|3015.26|3015.26|3015.73|3015.73|3015.73|3015.73|3015.26|3015.26|0
1640770820000|2021-12-29 09:40:20|3015.79|3015.79|3015.79|3015.79|3015.79|3015.79|3015.79|3015.79|0
1640770860000|2021-12-29 09:41:00|3016.08|3016.08|3016.08|3016.08|3016.08|3016.08|3016.08|3016.08|0
1640770870000|2021-12-29 09:41:10|3016.15|3016.15|3017|3017|3017.14|3017.14|3016.15|3016.15|0
1640770880000|2021-12-29 09:41:20|3017.07|3017.07|3017.49|3017.49|3017.49|3017.49|3017.07|3017.07|0
1640770890000|2021-12-29 09:41:30|3017.42|3017.42|3017.74|3017.74|3017.88|3017.88|3017.35|3017.35|0
1640770900000|2021-12-29 09:41:40|3017.6|3017.6|3017.6|3017.6|3017.6|3017.6|3017.6|3017.6|0
1640770910000|2021-12-29 09:41:50|3017.71|3017.71|3017.71|3017.71|3017.78|3017.78|3017.71|3017.71|0
1640770920000|2021-12-29 09:42:00|3017.85|3017.85|3017.76|3017.76|3017.98|3017.98|3017.76|3017.76|0
1640770930000|2021-12-29 09:42:10|3017.84|3017.84|3018.05|3018.05|3018.05|3018.05|3017.84|3017.84|0
1640770940000|2021-12-29 09:42:20|3018.13|3018.13|3018.27|3018.27|3018.27|3018.27|3018.13|3018.13|0
1640770970000|2021-12-29 09:42:50|3018.23|3018.23|3018.23|3018.23|3018.23|3018.23|3018.23|3018.23|0
1640770980000|2021-12-29 09:43:00|3018.37|3018.37|3016.38|3016.38|3018.37|3018.37|3016.31|3016.31|0
1640770990000|2021-12-29 09:43:10|3016.23|3016.23|3016.23|3016.23|3016.23|3016.23|3016.23|3016.23|0
1640771020000|2021-12-29 09:43:40|3016.09|3016.09|3015.55|3015.55|3016.09|3016.09|3015.55|3015.55|0
1640771030000|2021-12-29 09:43:50|3015.23|3015.23|3014.37|3014.37|3015.23|3015.23|3014.37|3014.37|0
1640771040000|2021-12-29 09:44:00|3014.25|3014.25|3014.33|3014.33|3014.46|3014.46|3014.25|3014.25|0
1640771050000|2021-12-29 09:44:10|3014.27|3014.27|3014.01|3014.01|3014.27|3014.27|3014.01|3014.01|0
1640771060000|2021-12-29 09:44:20|3013.9|3013.9|3014.03|3014.03|3014.03|3014.03|3013.9|3013.9|0
1640771090000|2021-12-29 09:44:50|3014.17|3014.17|3014.1|3014.1|3014.17|3014.17|3013.96|3013.96|0
1640771100000|2021-12-29 09:45:00|3013.15|3013.15|3012.94|3012.94|3013.15|3013.15|3012.94|3012.94|0
1640771110000|2021-12-29 09:45:10|3012.86|3012.86|3012.82|3012.82|3012.86|3012.86|3012.82|3012.82|0
1640771130000|2021-12-29 09:45:30|3012.89|3012.89|3012.89|3012.89|3012.89|3012.89|3012.89|3012.89|0
1640771150000|2021-12-29 09:45:50|3012.65|3012.65|3012.47|3012.47|3012.65|3012.65|3012.34|3012.34|0
1640771160000|2021-12-29 09:46:00|3012.28|3012.28|3012.28|3012.28|3012.28|3012.28|3012.28|3012.28|0
1640771170000|2021-12-29 09:46:10|3012.16|3012.16|3012.16|3012.16|3012.16|3012.16|3012.16|3012.16|0
1640771180000|2021-12-29 09:46:20|3012.1|3012.1|3012.31|3012.31|3012.31|3012.31|3012.1|3012.1|0
1640771190000|2021-12-29 09:46:30|3012.64|3012.64|3012.74|3012.74|3012.86|3012.86|3012.64|3012.64|0
1640771210000|2021-12-29 09:46:50|3012.62|3012.62|3012.51|3012.51|3012.62|3012.62|3012.51|3012.51|0
1640771220000|2021-12-29 09:47:00|3012.43|3012.43|3012.65|3012.65|3012.65|3012.65|3012.43|3012.43|0
1640771230000|2021-12-29 09:47:10|3012.76|3012.76|3012.76|3012.76|3012.76|3012.76|3012.76|3012.76|0
1640771250000|2021-12-29 09:47:30|3012.87|3012.87|3012.65|3012.65|3012.87|3012.87|3012.65|3012.65|0
1640771270000|2021-12-29 09:47:50|3012.76|3012.76|3012.76|3012.76|3012.76|3012.76|3012.76|3012.76|0
1640771290000|2021-12-29 09:48:10|3012.88|3012.88|3012.88|3012.88|3012.88|3012.88|3012.88|3012.88|0
1640771300000|2021-12-29 09:48:20|3013.1|3013.1|3013.17|3013.17|3013.17|3013.17|3013.1|3013.1|0
1640771330000|2021-12-29 09:48:50|3013.03|3013.03|3012.78|3012.78|3013.03|3013.03|3012.78|3012.78|0
1640771340000|2021-12-29 09:49:00|3012.66|3012.66|3012.75|3012.75|3012.75|3012.75|3012.54|3012.54|0
1640771390000|2021-12-29 09:49:50|3012.68|3012.68|3012.61|3012.61|3012.68|3012.68|3012.61|3012.61|0
1640771400000|2021-12-29 09:50:00|3012.45|3012.45|3012.35|3012.35|3012.57|3012.57|3012.35|3012.35|0
1640771410000|2021-12-29 09:50:10|3012.49|3012.49|3012.49|3012.49|3012.49|3012.49|3012.49|3012.49|0
1640771420000|2021-12-29 09:50:20|3012.56|3012.56|3012.72|3012.72|3012.72|3012.72|3012.56|3012.56|0
1640771430000|2021-12-29 09:50:30|3012.4|3012.4|3012.4|3012.4|3012.4|3012.4|3012.4|3012.4|0
1640771450000|2021-12-29 09:50:50|3012.27|3012.27|3012.27|3012.27|3012.27|3012.27|3012.27|3012.27|0
1640771480000|2021-12-29 09:51:20|3012.06|3012.06|3012.06|3012.06|3012.06|3012.06|3012.06|3012.06|0
1640771490000|2021-12-29 09:51:30|3011.85|3011.85|3011.48|3011.48|3011.85|3011.85|3011.48|3011.48|0
1640771500000|2021-12-29 09:51:40|3011.41|3011.41|3011.47|3011.47|3011.47|3011.47|3011.41|3011.41|0
1640771520000|2021-12-29 09:52:00|3011.54|3011.54|3011.54|3011.54|3011.54|3011.54|3011.54|3011.54|0
1640771530000|2021-12-29 09:52:10|3011.41|3011.41|3011.15|3011.15|3011.41|3011.41|3011.15|3011.15|0
1640771570000|2021-12-29 09:52:50|3011.26|3011.26|3011.26|3011.26|3011.26|3011.26|3011.26|3011.26|0
1640771580000|2021-12-29 09:53:00|3011.33|3011.33|3011.33|3011.33|3011.33|3011.33|3011.33|3011.33|0
1640771590000|2021-12-29 09:53:10|3011.02|3011.02|3010.25|3010.25|3011.02|3011.02|3010.25|3010.25|0
1640771600000|2021-12-29 09:53:20|3010.32|3010.32|3010.32|3010.32|3010.32|3010.32|3010.32|3010.32|0
1640771620000|2021-12-29 09:53:40|3010.29|3010.29|3010.29|3010.29|3010.29|3010.29|3010.29|3010.29|0
1640771630000|2021-12-29 09:53:50|3010.25|3010.25|3010.48|3010.48|3010.48|3010.48|3010.2|3010.2|0
1640771640000|2021-12-29 09:54:00|3010.7|3010.7|3010.7|3010.7|3010.7|3010.7|3010.7|3010.7|0
1640771650000|2021-12-29 09:54:10|3011|3011|3011|3011|3011|3011|3011|3011|0
1640771690000|2021-12-29 09:54:50|3011.08|3011.08|3011.08|3011.08|3011.08|3011.08|3011.08|3011.08|0
1640771700000|2021-12-29 09:55:00|3011.47|3011.47|3011.47|3011.47|3011.47|3011.47|3011.47|3011.47|0
1640771710000|2021-12-29 09:55:10|3011.36|3011.36|3011.48|3011.48|3011.48|3011.48|3011.36|3011.36|0
1640771730000|2021-12-29 09:55:30|3011.69|3011.69|3011.91|3011.91|3012.05|3012.05|3011.69|3011.69|0
1640771750000|2021-12-29 09:55:50|3012.12|3012.12|3011.7|3011.7|3012.12|3012.12|3011.7|3011.7|0
1640771760000|2021-12-29 09:56:00|3011.77|3011.77|3011.34|3011.34|3011.77|3011.77|3011.34|3011.34|0
1640771780000|2021-12-29 09:56:20|3011.21|3011.21|3011.21|3011.21|3011.21|3011.21|3011.21|3011.21|0
1640771790000|2021-12-29 09:56:30|3011.09|3011.09|3011.16|3011.16|3011.16|3011.16|3011.09|3011.09|0
1640771800000|2021-12-29 09:56:40|3010.95|3010.95|3010.66|3010.66|3010.95|3010.95|3010.66|3010.66|0
1640771820000|2021-12-29 09:57:00|3010.61|3010.61|3010.48|3010.48|3010.61|3010.61|3010.48|3010.48|0
1640771830000|2021-12-29 09:57:10|3010.42|3010.42|3010.42|3010.42|3010.42|3010.42|3010.42|3010.42|0
1640771850000|2021-12-29 09:57:30|3010.31|3010.31|3010.45|3010.45|3010.45|3010.45|3010.31|3010.31|0
1640771880000|2021-12-29 09:58:00|3010.58|3010.58|3010.72|3010.72|3010.83|3010.83|3010.58|3010.58|0
1640771890000|2021-12-29 09:58:10|3010.65|3010.65|3010.65|3010.65|3010.65|3010.65|3010.65|3010.65|0
1640771900000|2021-12-29 09:58:20|3010.78|3010.78|3010.78|3010.78|3010.78|3010.78|3010.78|3010.78|0
1640771910000|2021-12-29 09:58:30|3010.63|3010.63|3010.63|3010.63|3010.63|3010.63|3010.63|3010.63|0
1640771930000|2021-12-29 09:58:50|3010.32|3010.32|3010.43|3010.43|3010.43|3010.43|3010.32|3010.32|0
1640771940000|2021-12-29 09:59:00|3010.37|3010.37|3010.65|3010.65|3010.65|3010.65|3010.37|3010.37|0
1640771950000|2021-12-29 09:59:10|3010.41|3010.41|3010.47|3010.47|3010.47|3010.47|3010.41|3010.41|0
1640771960000|2021-12-29 09:59:20|3010.31|3010.31|3010.36|3010.36|3010.36|3010.36|3010.2|3010.2|0
1640771970000|2021-12-29 09:59:30|3009.87|3009.87|3009.61|3009.61|3009.87|3009.87|3009.61|3009.61|0
1640771980000|2021-12-29 09:59:40|3009.85|3009.85|3009.97|3009.97|3009.97|3009.97|3009.85|3009.85|0
1640771990000|2021-12-29 09:59:50|3009.73|3009.73|3009.73|3009.73|3009.73|3009.73|3009.73|3009.73|0
1640772000000|2021-12-29 10:00:00|3009.85|3009.85|3009.61|3009.61|3009.85|3009.85|3009.61|3009.61|0
1640772010000|2021-12-29 10:00:10|3009.5|3009.5|3008.73|3008.73|3009.5|3009.5|3008.73|3008.73|0
1640772020000|2021-12-29 10:00:20|3008.61|3008.61|3009.32|3009.32|3009.32|3009.32|3008.61|3008.61|0
1640772030000|2021-12-29 10:00:30|3009.56|3009.56|3009.56|3009.56|3009.56|3009.56|3009.56|3009.56|0
1640772040000|2021-12-29 10:00:40|3009.68|3009.68|3009.74|3009.74|3009.74|3009.74|3009.68|3009.68|0
1640772060000|2021-12-29 10:01:00|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|0
1640772070000|2021-12-29 10:01:10|3009.48|3009.48|3009.6|3009.6|3009.6|3009.6|3009.48|3009.48|0
1640772100000|2021-12-29 10:01:40|3009.67|3009.67|3009.67|3009.67|3009.67|3009.67|3009.67|3009.67|0
1640772110000|2021-12-29 10:01:50|3009.8|3009.8|3010.06|3010.06|3010.06|3010.06|3009.8|3009.8|0
1640772140000|2021-12-29 10:02:20|3009.93|3009.93|3010|3010|3010|3010|3009.93|3009.93|0
1640772150000|2021-12-29 10:02:30|3010.12|3010.12|3010.07|3010.07|3010.12|3010.12|3010.07|3010.07|0
1640772160000|2021-12-29 10:02:40|3010.21|3010.21|3010.21|3010.21|3010.21|3010.21|3010.21|3010.21|0
1640772180000|2021-12-29 10:03:00|3009.96|3009.96|3009.86|3009.86|3009.96|3009.96|3009.66|3009.66|0
1640772190000|2021-12-29 10:03:10|3009.79|3009.79|3009.64|3009.64|3009.79|3009.79|3009.64|3009.64|0
1640772210000|2021-12-29 10:03:30|3009.5|3009.5|3009.72|3009.72|3009.72|3009.72|3009.5|3009.5|0
1640772230000|2021-12-29 10:03:50|3009.87|3009.87|3009.67|3009.67|3009.87|3009.87|3009.67|3009.67|0
1640772240000|2021-12-29 10:04:00|3009.55|3009.55|3009.48|3009.48|3009.69|3009.69|3009.48|3009.48|0
1640772250000|2021-12-29 10:04:10|3009.35|3009.35|3009.46|3009.46|3009.46|3009.46|3009.35|3009.35|0
1640772260000|2021-12-29 10:04:20|3009.53|3009.53|3009.49|3009.49|3009.6|3009.6|3009.49|3009.49|0
1640772270000|2021-12-29 10:04:30|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|0
1640772290000|2021-12-29 10:04:50|3009.27|3009.27|3009.27|3009.27|3009.27|3009.27|3009.27|3009.27|0
1640772300000|2021-12-29 10:05:00|3009.03|3009.03|3009.15|3009.15|3009.15|3009.15|3009.03|3009.03|0
1640772310000|2021-12-29 10:05:10|3009.01|3009.01|3008.7|3008.7|3009.01|3009.01|3008.7|3008.7|0
1640772320000|2021-12-29 10:05:20|3008.81|3008.81|3008.81|3008.81|3008.81|3008.81|3008.81|3008.81|0
1640772350000|2021-12-29 10:05:50|3008.68|3008.68|3008.58|3008.58|3008.68|3008.68|3008.47|3008.47|0
1640772360000|2021-12-29 10:06:00|3008.98|3008.98|3009.26|3009.26|3009.26|3009.26|3008.98|3008.98|0
1640772390000|2021-12-29 10:06:30|3009.15|3009.15|3009.04|3009.04|3009.15|3009.15|3009.04|3009.04|0
1640772400000|2021-12-29 10:06:40|3008.98|3008.98|3008.98|3008.98|3008.98|3008.98|3008.87|3008.87|0
1640772410000|2021-12-29 10:06:50|3009.09|3009.09|3009.09|3009.09|3009.09|3009.09|3009.09|3009.09|0
1640772420000|2021-12-29 10:07:00|3009.02|3009.02|3009.02|3009.02|3009.02|3009.02|3009.02|3009.02|0
1640772440000|2021-12-29 10:07:20|3008.8|3008.8|3008.8|3008.8|3008.8|3008.8|3008.8|3008.8|0
1640772450000|2021-12-29 10:07:30|3008.64|3008.64|3008.53|3008.53|3008.64|3008.64|3008.53|3008.53|0
1640772460000|2021-12-29 10:07:40|3008.46|3008.46|3008.28|3008.28|3008.46|3008.46|3008.28|3008.28|0
1640772470000|2021-12-29 10:07:50|3008.15|3008.15|3007.94|3007.94|3008.15|3008.15|3007.94|3007.94|0
1640772480000|2021-12-29 10:08:00|3007.8|3007.8|3007.73|3007.73|3007.8|3007.8|3007.73|3007.73|0
1640772500000|2021-12-29 10:08:20|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|0
1640772540000|2021-12-29 10:09:00|3007.71|3007.71|3007.71|3007.71|3007.71|3007.71|3007.71|3007.71|0
1640772550000|2021-12-29 10:09:10|3007.85|3007.85|3007.99|3007.99|3007.99|3007.99|3007.85|3007.85|0
1640772560000|2021-12-29 10:09:20|3007.85|3007.85|3007.85|3007.85|3007.85|3007.85|3007.85|3007.85|0
1640772600000|2021-12-29 10:10:00|3007.57|3007.57|3007.57|3007.57|3007.57|3007.57|3007.57|3007.57|0
1640772630000|2021-12-29 10:10:30|3007.35|3007.35|3007.35|3007.35|3007.35|3007.35|3007.35|3007.35|0
1640772640000|2021-12-29 10:10:40|3007.28|3007.28|3007.28|3007.28|3007.28|3007.28|3007.28|3007.28|0
1640772650000|2021-12-29 10:10:50|3007.54|3007.54|3007.41|3007.41|3007.54|3007.54|3007.41|3007.41|0
1640772670000|2021-12-29 10:11:10|3007.37|3007.37|3007.37|3007.37|3007.37|3007.37|3007.37|3007.37|0
1640772690000|2021-12-29 10:11:30|3007.62|3007.62|3007.76|3007.76|3007.76|3007.76|3007.62|3007.62|0
1640772750000|2021-12-29 10:12:30|3007.88|3007.88|3008.14|3008.14|3008.14|3008.14|3007.88|3007.88|0
1640772760000|2021-12-29 10:12:40|3007.9|3007.9|3007.9|3007.9|3007.9|3007.9|3007.9|3007.9|0
1640772790000|2021-12-29 10:13:10|3008.06|3008.06|3008.06|3008.06|3008.06|3008.06|3008.06|3008.06|0
1640772800000|2021-12-29 10:13:20|3007.99|3007.99|3007.99|3007.99|3007.99|3007.99|3007.99|3007.99|0
1640772810000|2021-12-29 10:13:30|3008.47|3008.47|3008.4|3008.4|3008.47|3008.47|3008.4|3008.4|0
1640772830000|2021-12-29 10:13:50|3008.27|3008.27|3008.39|3008.39|3008.39|3008.39|3008.27|3008.27|0
1640772840000|2021-12-29 10:14:00|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|0
1640772870000|2021-12-29 10:14:30|3008.57|3008.57|3008.57|3008.57|3008.57|3008.57|3008.57|3008.57|0
1640772880000|2021-12-29 10:14:40|3008.7|3008.7|3008.7|3008.7|3008.7|3008.7|3008.7|3008.7|0
1640772890000|2021-12-29 10:14:50|3008.76|3008.76|3009.3|3009.3|3009.3|3009.3|3008.76|3008.76|0
1640772900000|2021-12-29 10:15:00|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|0
1640772910000|2021-12-29 10:15:10|3009.23|3009.23|3009.23|3009.23|3009.23|3009.23|3009.23|3009.23|0
1640772920000|2021-12-29 10:15:20|3009.29|3009.29|3009.29|3009.29|3009.29|3009.29|3009.29|3009.29|0
1640772930000|2021-12-29 10:15:30|3009.05|3009.05|3008.95|3008.95|3009.05|3009.05|3008.95|3008.95|0
1640772940000|2021-12-29 10:15:40|3008.82|3008.82|3008.68|3008.68|3008.82|3008.82|3008.68|3008.68|0
1640772950000|2021-12-29 10:15:50|3009.47|3009.47|3009.04|3009.04|3009.47|3009.47|3009.04|3009.04|0
1640772960000|2021-12-29 10:16:00|3008.73|3008.73|3008.66|3008.66|3008.73|3008.73|3008.66|3008.66|0
1640772970000|2021-12-29 10:16:10|3008.42|3008.42|3007.98|3007.98|3008.42|3008.42|3007.98|3007.98|0
1640772990000|2021-12-29 10:16:30|3007.84|3007.84|3007.31|3007.31|3007.84|3007.84|3007.31|3007.31|0
1640773000000|2021-12-29 10:16:40|3007.23|3007.23|3007.23|3007.23|3007.23|3007.23|3007.23|3007.23|0
1640773030000|2021-12-29 10:17:10|3007.16|3007.16|3007.37|3007.37|3007.37|3007.37|3007.16|3007.16|0
1640773040000|2021-12-29 10:17:20|3007.23|3007.23|3007.23|3007.23|3007.23|3007.23|3007.23|3007.23|0
1640773050000|2021-12-29 10:17:30|3007.4|3007.4|3007.51|3007.51|3007.51|3007.51|3007.4|3007.4|0
1640773060000|2021-12-29 10:17:40|3007.44|3007.44|3007.52|3007.52|3007.52|3007.52|3007.4|3007.4|0
1640773070000|2021-12-29 10:17:50|3007.57|3007.57|3007.57|3007.57|3007.57|3007.57|3007.57|3007.57|0
1640773100000|2021-12-29 10:18:20|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|0
1640773110000|2021-12-29 10:18:30|3007.84|3007.84|3007.84|3007.84|3007.84|3007.84|3007.84|3007.84|0
1640773120000|2021-12-29 10:18:40|3007.76|3007.76|3007.2|3007.2|3007.76|3007.76|3007.2|3007.2|0
1640773130000|2021-12-29 10:18:50|3006.84|3006.84|3006.96|3006.96|3006.96|3006.96|3006.84|3006.84|0
1640773150000|2021-12-29 10:19:10|3006.85|3006.85|3006.74|3006.74|3006.85|3006.85|3006.74|3006.74|0
1640773160000|2021-12-29 10:19:20|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|0
1640773170000|2021-12-29 10:19:30|3006.56|3006.56|3006.31|3006.31|3006.56|3006.56|3006.31|3006.31|0
1640773200000|2021-12-29 10:20:00|3006.37|3006.37|3006.37|3006.37|3006.37|3006.37|3006.37|3006.37|0
1640773260000|2021-12-29 10:21:00|3006.24|3006.24|3006.31|3006.31|3006.31|3006.31|3006.24|3006.24|0
1640773290000|2021-12-29 10:21:30|3006.45|3006.45|3006.45|3006.45|3006.45|3006.45|3006.45|3006.45|0
1640773320000|2021-12-29 10:22:00|3006.38|3006.38|3006.32|3006.32|3006.45|3006.45|3006.32|3006.32|0
1640773350000|2021-12-29 10:22:30|3006.48|3006.48|3006.7|3006.7|3006.7|3006.7|3006.48|3006.48|0
1640773360000|2021-12-29 10:22:40|3006.63|3006.63|3006.56|3006.56|3006.63|3006.63|3006.56|3006.56|0
1640773380000|2021-12-29 10:23:00|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|0
1640773390000|2021-12-29 10:23:10|3006.87|3006.87|3006.87|3006.87|3006.87|3006.87|3006.87|3006.87|0
1640773410000|2021-12-29 10:23:30|3006.8|3006.8|3006.92|3006.92|3006.92|3006.92|3006.8|3006.8|0
1640773420000|2021-12-29 10:23:40|3006.81|3006.81|3006.7|3006.7|3006.81|3006.81|3006.7|3006.7|0
1640773430000|2021-12-29 10:23:50|3006.48|3006.48|3006.65|3006.65|3006.65|3006.65|3006.48|3006.48|0
1640773440000|2021-12-29 10:24:00|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|0
1640773450000|2021-12-29 10:24:10|3006.76|3006.76|3006.76|3006.76|3006.76|3006.76|3006.76|3006.76|0
1640773460000|2021-12-29 10:24:20|3006.69|3006.69|3006.42|3006.42|3006.69|3006.69|3006.42|3006.42|0
1640773480000|2021-12-29 10:24:40|3006.53|3006.53|3006.53|3006.53|3006.53|3006.53|3006.53|3006.53|0
1640773500000|2021-12-29 10:25:00|3006.47|3006.47|3006.44|3006.44|3006.76|3006.76|3006.44|3006.44|0
1640773510000|2021-12-29 10:25:10|3006.37|3006.37|3006.37|3006.37|3006.48|3006.48|3006.37|3006.37|0
1640773520000|2021-12-29 10:25:20|3006.27|3006.27|3006.27|3006.27|3006.27|3006.27|3006.27|3006.27|0
1640773530000|2021-12-29 10:25:30|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|0
1640773560000|2021-12-29 10:26:00|3006.64|3006.64|3006.51|3006.51|3006.64|3006.64|3006.38|3006.38|0
1640773570000|2021-12-29 10:26:10|3006.58|3006.58|3006.65|3006.65|3006.65|3006.65|3006.58|3006.58|0
1640773580000|2021-12-29 10:26:20|3006.03|3006.03|3004.84|3004.84|3006.03|3006.03|3004.52|3004.52|0
1640773600000|2021-12-29 10:26:40|3005.15|3005.15|3005.15|3005.15|3005.15|3005.15|3005.15|3005.15|0
1640773610000|2021-12-29 10:26:50|3005.08|3005.08|3005.08|3005.08|3005.08|3005.08|3005.08|3005.08|0
1640773650000|2021-12-29 10:27:30|3005.04|3005.04|3004.69|3004.69|3005.04|3005.04|3004.69|3004.69|0
1640773660000|2021-12-29 10:27:40|3004.58|3004.58|3004.58|3004.58|3004.58|3004.58|3004.58|3004.58|0
1640773670000|2021-12-29 10:27:50|3004.65|3004.65|3004.65|3004.65|3004.65|3004.65|3004.65|3004.65|0
1640773700000|2021-12-29 10:28:20|3004.54|3004.54|3004.54|3004.54|3004.54|3004.54|3004.54|3004.54|0
1640773710000|2021-12-29 10:28:30|3004.3|3004.3|3004.3|3004.3|3004.3|3004.3|3004.3|3004.3|0
1640773730000|2021-12-29 10:28:50|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|0
1640773740000|2021-12-29 10:29:00|3003.87|3003.87|3003.74|3003.74|3003.87|3003.87|3003.74|3003.74|0
1640773750000|2021-12-29 10:29:10|3003.86|3003.86|3003.86|3003.86|3003.86|3003.86|3003.86|3003.86|0
1640773770000|2021-12-29 10:29:30|3003.8|3003.8|3003.92|3003.92|3003.92|3003.92|3003.8|3003.8|0
1640773790000|2021-12-29 10:29:50|3003.98|3003.98|3003.98|3003.98|3003.98|3003.98|3003.98|3003.98|0
1640773800000|2021-12-29 10:30:00|3003.74|3003.74|3003.53|3003.53|3003.74|3003.74|3003.53|3003.53|0
1640773810000|2021-12-29 10:30:10|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|0
1640773820000|2021-12-29 10:30:20|3003.23|3003.23|3003.23|3003.23|3003.23|3003.23|3003.23|3003.23|0
1640773830000|2021-12-29 10:30:30|3002.95|3002.95|3002.95|3002.95|3002.95|3002.95|3002.95|3002.95|0
1640773860000|2021-12-29 10:31:00|3003.19|3003.19|3003.26|3003.26|3003.26|3003.26|3003.19|3003.19|0
1640773870000|2021-12-29 10:31:10|3003.19|3003.19|3003.14|3003.14|3003.19|3003.19|3003.14|3003.14|0
1640773880000|2021-12-29 10:31:20|3003.27|3003.27|3003.54|3003.54|3003.54|3003.54|3003.27|3003.27|0
1640773900000|2021-12-29 10:31:40|3003.6|3003.6|3003.65|3003.65|3003.65|3003.65|3003.6|3003.6|0
1640773910000|2021-12-29 10:31:50|3003.71|3003.71|3003.71|3003.71|3003.71|3003.71|3003.71|3003.71|0
1640773920000|2021-12-29 10:32:00|3003.65|3003.65|3003.67|3003.67|3003.67|3003.67|3003.6|3003.6|0
1640773960000|2021-12-29 10:32:40|3003.81|3003.81|3003.81|3003.81|3003.81|3003.81|3003.81|3003.81|0
1640773980000|2021-12-29 10:33:00|3003.67|3003.67|3003.67|3003.67|3003.67|3003.67|3003.67|3003.67|0
1640774020000|2021-12-29 10:33:40|3003.9|3003.9|3003.71|3003.71|3003.9|3003.9|3003.71|3003.71|0
1640774030000|2021-12-29 10:33:50|3003.78|3003.78|3003.78|3003.78|3003.78|3003.78|3003.78|3003.78|0
1640774070000|2021-12-29 10:34:30|3003.47|3003.47|3003.31|3003.31|3003.47|3003.47|3003.31|3003.31|0
1640774080000|2021-12-29 10:34:40|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|0
1640774140000|2021-12-29 10:35:40|3002.76|3002.76|3002.41|3002.41|3002.76|3002.76|3002.41|3002.41|0
1640774150000|2021-12-29 10:35:50|3002.27|3002.27|3001.78|3001.78|3002.27|3002.27|3001.78|3001.78|0
1640774190000|2021-12-29 10:36:30|3001.85|3001.85|3001.85|3001.85|3001.85|3001.85|3001.85|3001.85|0
1640774210000|2021-12-29 10:36:50|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|0
1640774220000|2021-12-29 10:37:00|3001.64|3001.64|3001.67|3001.67|3001.71|3001.71|3001.64|3001.64|0
1640774230000|2021-12-29 10:37:10|3001.54|3001.54|3001.54|3001.54|3001.54|3001.54|3001.54|3001.54|0
1640774240000|2021-12-29 10:37:20|3001.22|3001.22|3001.09|3001.09|3001.22|3001.22|3001.09|3001.09|0
1640774270000|2021-12-29 10:37:50|3001.02|3001.02|3000.95|3000.95|3001.02|3001.02|3000.95|3000.95|0
1640774290000|2021-12-29 10:38:10|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|0
1640774310000|2021-12-29 10:38:30|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|0
1640774360000|2021-12-29 10:39:20|3001.08|3001.08|3001.08|3001.08|3001.08|3001.08|3001.08|3001.08|0
1640774390000|2021-12-29 10:39:50|3000.92|3000.92|3000.64|3000.64|3000.92|3000.92|3000.64|3000.64|0
1640774400000|2021-12-29 10:40:00|3000.8|3000.8|3000.92|3000.92|3000.92|3000.92|3000.8|3000.8|0
1640774420000|2021-12-29 10:40:20|3001.04|3001.04|3000.56|3000.56|3001.04|3001.04|3000.56|3000.56|0
1640774460000|2021-12-29 10:41:00|3000.44|3000.44|3000.27|3000.27|3000.44|3000.44|3000.21|3000.21|0
1640774470000|2021-12-29 10:41:10|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|0
1640774500000|2021-12-29 10:41:40|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|0
1640774510000|2021-12-29 10:41:50|3000.42|3000.42|3000.57|3000.57|3000.57|3000.57|3000.42|3000.42|0
1640774540000|2021-12-29 10:42:20|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|0
1640774570000|2021-12-29 10:42:50|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|0
1640774580000|2021-12-29 10:43:00|3000.34|3000.34|3000.41|3000.41|3000.41|3000.41|3000.34|3000.34|0
1640774620000|2021-12-29 10:43:40|3000.53|3000.53|3000.65|3000.65|3000.65|3000.65|3000.53|3000.53|0
1640774630000|2021-12-29 10:43:50|3000.97|3000.97|3001.22|3001.22|3001.22|3001.22|3000.97|3000.97|0
1640774640000|2021-12-29 10:44:00|3001.35|3001.35|3001.9|3001.9|3001.9|3001.9|3001.35|3001.35|0
1640774650000|2021-12-29 10:44:10|3002.18|3002.18|3002.67|3002.67|3002.67|3002.67|3002.18|3002.18|0
1640774660000|2021-12-29 10:44:20|3002.56|3002.56|3002.56|3002.56|3002.56|3002.56|3002.56|3002.56|0
1640774670000|2021-12-29 10:44:30|3002.35|3002.35|3002.34|3002.34|3002.35|3002.35|3002.28|3002.28|0
1640774700000|2021-12-29 10:45:00|3002.42|3002.42|3002.49|3002.49|3002.49|3002.49|3002.42|3002.42|0
1640774720000|2021-12-29 10:45:20|3002.6|3002.6|3002.6|3002.6|3002.6|3002.6|3002.6|3002.6|0
1640774750000|2021-12-29 10:45:50|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|0
1640774760000|2021-12-29 10:46:00|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|0
1640774770000|2021-12-29 10:46:10|3003.04|3003.04|3002.9|3002.9|3003.04|3003.04|3002.9|3002.9|0
1640774780000|2021-12-29 10:46:20|3002.76|3002.76|3002.63|3002.63|3002.76|3002.76|3002.62|3002.62|0
1640774790000|2021-12-29 10:46:30|3002.49|3002.49|3002.62|3002.62|3002.62|3002.62|3002.49|3002.49|0
1640774800000|2021-12-29 10:46:40|3002.55|3002.55|3002.62|3002.62|3002.62|3002.62|3002.55|3002.55|0
1640774810000|2021-12-29 10:46:50|3002.84|3002.84|3002.7|3002.7|3002.84|3002.84|3002.7|3002.7|0
1640774840000|2021-12-29 10:47:20|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|0
1640774850000|2021-12-29 10:47:30|3002.91|3002.91|3002.91|3002.91|3002.91|3002.91|3002.91|3002.91|0
1640774880000|2021-12-29 10:48:00|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|0
1640774890000|2021-12-29 10:48:10|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|0
1640774900000|2021-12-29 10:48:20|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|0
1640774920000|2021-12-29 10:48:40|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|0
1640774940000|2021-12-29 10:49:00|3002.72|3002.72|3002.77|3002.77|3002.77|3002.77|3002.72|3002.72|0
1640774960000|2021-12-29 10:49:20|3002.64|3002.64|3002.64|3002.64|3002.64|3002.64|3002.51|3002.51|0
1640774980000|2021-12-29 10:49:40|3002.57|3002.57|3002.97|3002.97|3002.97|3002.97|3002.5|3002.5|0
1640774990000|2021-12-29 10:49:50|3002.9|3002.9|3002.83|3002.83|3002.9|3002.9|3002.83|3002.83|0
1640775000000|2021-12-29 10:50:00|3002.55|3002.55|3002.21|3002.21|3002.55|3002.55|3002.21|3002.21|0
1640775020000|2021-12-29 10:50:20|3002.08|3002.08|3002.29|3002.29|3002.29|3002.29|3001.86|3001.86|0
1640775030000|2021-12-29 10:50:30|3002.22|3002.22|3002.07|3002.07|3002.22|3002.22|3002.07|3002.07|0
1640775040000|2021-12-29 10:50:40|3002|3002|3001.41|3001.41|3002|3002|3001.41|3001.41|0
1640775050000|2021-12-29 10:50:50|3001.54|3001.54|3001.54|3001.54|3001.54|3001.54|3001.54|3001.54|0
1640775060000|2021-12-29 10:51:00|3001.49|3001.49|3001.54|3001.54|3001.54|3001.54|3001.49|3001.49|0
1640775100000|2021-12-29 10:51:40|3001.5|3001.5|3001.67|3001.67|3001.67|3001.67|3001.5|3001.5|0
1640775130000|2021-12-29 10:52:10|3001.51|3001.51|3001.51|3001.51|3001.51|3001.51|3001.51|3001.51|0
1640775200000|2021-12-29 10:53:20|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|0
1640775230000|2021-12-29 10:53:50|3001.56|3001.56|3001.62|3001.62|3001.62|3001.62|3001.56|3001.56|0
1640775240000|2021-12-29 10:54:00|3002.1|3002.1|3002|3002|3002.15|3002.15|3001.94|3001.94|0
1640775250000|2021-12-29 10:54:10|3001.84|3001.84|3001.83|3001.83|3001.84|3001.84|3001.71|3001.71|0
1640775260000|2021-12-29 10:54:20|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|0
1640775280000|2021-12-29 10:54:40|3001.87|3001.87|3001.8|3001.8|3001.87|3001.87|3001.8|3001.8|0
1640775290000|2021-12-29 10:54:50|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|0
1640775300000|2021-12-29 10:55:00|3001.78|3001.78|3001.78|3001.78|3001.78|3001.78|3001.78|3001.78|0
1640775310000|2021-12-29 10:55:10|3001.71|3001.71|3001.6|3001.6|3001.71|3001.71|3001.6|3001.6|0
1640775320000|2021-12-29 10:55:20|3001.31|3001.31|3001.06|3001.06|3001.31|3001.31|3001.06|3001.06|0
1640775330000|2021-12-29 10:55:30|3001.01|3001.01|3001.46|3001.46|3001.46|3001.46|3001.01|3001.01|0
1640775360000|2021-12-29 10:56:00|3001.43|3001.43|3001.3|3001.3|3001.43|3001.43|3001.3|3001.3|0
1640775390000|2021-12-29 10:56:30|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|0
1640775400000|2021-12-29 10:56:40|3001.43|3001.43|3001.36|3001.36|3001.43|3001.43|3001.36|3001.36|0
1640775440000|2021-12-29 10:57:20|3001.05|3001.05|3001.05|3001.05|3001.05|3001.05|3001.05|3001.05|0
1640775450000|2021-12-29 10:57:30|3001.12|3001.12|3000.78|3000.78|3001.12|3001.12|3000.78|3000.78|0
1640775470000|2021-12-29 10:57:50|3000.9|3000.9|3000.9|3000.9|3000.9|3000.9|3000.9|3000.9|0
1640775480000|2021-12-29 10:58:00|3000.86|3000.86|3000.86|3000.86|3000.86|3000.86|3000.86|3000.86|0
1640775520000|2021-12-29 10:58:40|3000.99|3000.99|3001.13|3001.13|3001.13|3001.13|3000.99|3000.99|0
1640775530000|2021-12-29 10:58:50|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|0
1640775540000|2021-12-29 10:59:00|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|0
1640775550000|2021-12-29 10:59:10|3001.75|3001.75|3001.75|3001.75|3001.75|3001.75|3001.75|3001.75|0
1640775600000|2021-12-29 11:00:00|3001.62|3001.62|3001.36|3001.36|3001.62|3001.62|3001.3|3001.3|0
1640775610000|2021-12-29 11:00:10|3001.48|3001.48|3001.22|3001.22|3001.48|3001.48|3001.22|3001.22|0
1640775630000|2021-12-29 11:00:30|3001.44|3001.44|3001.6|3001.6|3001.6|3001.6|3001.44|3001.44|0
1640775660000|2021-12-29 11:01:00|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|0
1640775670000|2021-12-29 11:01:10|3002.24|3002.24|3002.93|3002.93|3002.93|3002.93|3002.24|3002.24|0
1640775680000|2021-12-29 11:01:20|3003.25|3003.25|3003.78|3003.78|3003.78|3003.78|3003.25|3003.25|0
1640775690000|2021-12-29 11:01:30|3004.1|3004.1|3004.1|3004.1|3004.41|3004.41|3004.1|3004.1|0
1640775720000|2021-12-29 11:02:00|3004.32|3004.32|3004.39|3004.39|3004.39|3004.39|3004.32|3004.32|0
1640775750000|2021-12-29 11:02:30|3004.07|3004.07|3003.91|3003.91|3004.07|3004.07|3003.91|3003.91|0
1640775770000|2021-12-29 11:02:50|3003.78|3003.78|3003.67|3003.67|3003.78|3003.78|3003.67|3003.67|0
1640775800000|2021-12-29 11:03:20|3003.73|3003.73|3003.8|3003.8|3003.8|3003.8|3003.73|3003.73|0
1640775810000|2021-12-29 11:03:30|3003.87|3003.87|3003.87|3003.87|3003.87|3003.87|3003.87|3003.87|0
1640775830000|2021-12-29 11:03:50|3003.75|3003.75|3002.96|3002.96|3003.75|3003.75|3002.96|3002.96|0
1640775850000|2021-12-29 11:04:10|3002.9|3002.9|3002.9|3002.9|3002.9|3002.9|3002.9|3002.9|0
1640775860000|2021-12-29 11:04:20|3002.76|3002.76|3003.15|3003.15|3003.15|3003.15|3002.69|3002.69|0
1640775870000|2021-12-29 11:04:30|3003.04|3003.04|3003.27|3003.27|3003.27|3003.27|3003.04|3003.04|0
1640775880000|2021-12-29 11:04:40|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|0
1640775890000|2021-12-29 11:04:50|3003.71|3003.71|3003.85|3003.85|3003.85|3003.85|3003.71|3003.71|0
1640775900000|2021-12-29 11:05:00|3003.71|3003.71|3003.85|3003.85|3003.85|3003.85|3003.71|3003.71|0
1640775920000|2021-12-29 11:05:20|3003.6|3003.6|3003.72|3003.72|3003.72|3003.72|3003.6|3003.6|0
1640775930000|2021-12-29 11:05:30|3004.04|3004.04|3004.64|3004.64|3004.64|3004.64|3004.04|3004.04|0
1640775940000|2021-12-29 11:05:40|3004.42|3004.42|3004.31|3004.31|3004.42|3004.42|3004.31|3004.31|0
1640775950000|2021-12-29 11:05:50|3004.15|3004.15|3004.15|3004.15|3004.15|3004.15|3004.15|3004.15|0
1640775960000|2021-12-29 11:06:00|3004.23|3004.23|3004.23|3004.23|3004.23|3004.23|3004.23|3004.23|0
1640775980000|2021-12-29 11:06:20|3004.2|3004.2|3004.2|3004.2|3004.2|3004.2|3004.2|3004.2|0
1640776010000|2021-12-29 11:06:50|3004.36|3004.36|3004.36|3004.36|3004.36|3004.36|3004.36|3004.36|0
1640776020000|2021-12-29 11:07:00|3004.11|3004.11|3004.11|3004.11|3004.11|3004.11|3004.11|3004.11|0
1640776030000|2021-12-29 11:07:10|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|0
1640776050000|2021-12-29 11:07:30|3004|3004|3004|3004|3004|3004|3004|3004|0
1640776090000|2021-12-29 11:08:10|3004.12|3004.12|3004.36|3004.36|3004.36|3004.36|3004.12|3004.12|0
1640776100000|2021-12-29 11:08:20|3004.48|3004.48|3004.48|3004.48|3004.48|3004.48|3004.48|3004.48|0
1640776110000|2021-12-29 11:08:30|3004.53|3004.53|3004.66|3004.66|3004.66|3004.66|3004.53|3004.53|0
1640776140000|2021-12-29 11:09:00|3004.61|3004.61|3004.61|3004.61|3004.61|3004.61|3004.61|3004.61|0
1640776190000|2021-12-29 11:09:50|3005.08|3005.08|3005.08|3005.08|3005.08|3005.08|3005.08|3005.08|0
1640776220000|2021-12-29 11:10:20|3005.19|3005.19|3005.19|3005.19|3005.19|3005.19|3005.19|3005.19|0
1640776230000|2021-12-29 11:10:30|3004.58|3004.58|3004.58|3004.58|3004.89|3004.89|3004.58|3004.58|0
1640776250000|2021-12-29 11:10:50|3004.71|3004.71|3004.71|3004.71|3004.71|3004.71|3004.71|3004.71|0
1640776260000|2021-12-29 11:11:00|3004.85|3004.85|3004.92|3004.92|3004.92|3004.92|3004.85|3004.85|0
1640776280000|2021-12-29 11:11:20|3004.8|3004.8|3004.61|3004.61|3004.92|3004.92|3004.61|3004.61|0
1640776300000|2021-12-29 11:11:40|3004.49|3004.49|3004.25|3004.25|3004.49|3004.49|3004.25|3004.25|0
1640776310000|2021-12-29 11:11:50|3004.13|3004.13|3004.23|3004.23|3004.35|3004.35|3004.12|3004.12|0
1640776320000|2021-12-29 11:12:00|3004.09|3004.09|3004.09|3004.09|3004.09|3004.09|3004.09|3004.09|0
1640776340000|2021-12-29 11:12:20|3004.21|3004.21|3004.41|3004.41|3004.41|3004.41|3004.21|3004.21|0
1640776350000|2021-12-29 11:12:30|3004.29|3004.29|3004.29|3004.29|3004.29|3004.29|3004.29|3004.29|0
1640776360000|2021-12-29 11:12:40|3004.13|3004.13|3004.09|3004.09|3004.13|3004.13|3004.09|3004.09|0
1640776370000|2021-12-29 11:12:50|3004.34|3004.34|3004.21|3004.21|3004.34|3004.34|3004.21|3004.21|0
1640776400000|2021-12-29 11:13:20|3004.37|3004.37|3004.62|3004.62|3004.62|3004.62|3004.37|3004.37|0
1640776410000|2021-12-29 11:13:30|3004.88|3004.88|3005.27|3005.27|3005.27|3005.27|3004.88|3004.88|0
1640776420000|2021-12-29 11:13:40|3005.4|3005.4|3005.4|3005.4|3005.4|3005.4|3005.4|3005.4|0
1640776430000|2021-12-29 11:13:50|3005.53|3005.53|3005.8|3005.8|3005.8|3005.8|3005.53|3005.53|0
1640776440000|2021-12-29 11:14:00|3006.59|3006.59|3006.96|3006.96|3006.96|3006.96|3006.59|3006.59|0
1640776450000|2021-12-29 11:14:10|3007.06|3007.06|3007.06|3007.06|3007.06|3007.06|3007.06|3007.06|0
1640776460000|2021-12-29 11:14:20|3007.19|3007.19|3008.02|3008.02|3008.02|3008.02|3007.19|3007.19|0
1640776470000|2021-12-29 11:14:30|3007.91|3007.91|3007.91|3007.91|3007.91|3007.91|3007.91|3007.91|0
1640776480000|2021-12-29 11:14:40|3008.03|3008.03|3007.92|3007.92|3008.03|3008.03|3007.92|3007.92|0
1640776500000|2021-12-29 11:15:00|3008.05|3008.05|3008.44|3008.44|3008.5|3008.5|3008.05|3008.05|0
1640776510000|2021-12-29 11:15:10|3008.31|3008.31|3008.31|3008.31|3008.31|3008.31|3008.31|3008.31|0
1640776520000|2021-12-29 11:15:20|3008.37|3008.37|3008.24|3008.24|3008.37|3008.37|3008.24|3008.24|0
1640776530000|2021-12-29 11:15:30|3007.98|3007.98|3007.98|3007.98|3007.98|3007.98|3007.98|3007.98|0
1640776540000|2021-12-29 11:15:40|3008.11|3008.11|3008.07|3008.07|3008.37|3008.37|3008.07|3008.07|0
1640776560000|2021-12-29 11:16:00|3008.12|3008.12|3008.06|3008.06|3008.12|3008.12|3008.06|3008.06|0
1640776570000|2021-12-29 11:16:10|3008|3008|3008|3008|3008|3008|3008|3008|0
1640776580000|2021-12-29 11:16:20|3008.26|3008.26|3008.52|3008.52|3008.52|3008.52|3008.26|3008.26|0
1640776590000|2021-12-29 11:16:30|3008.59|3008.59|3008.32|3008.32|3008.59|3008.59|3008.32|3008.32|0
1640776600000|2021-12-29 11:16:40|3008.66|3008.66|3008.96|3008.96|3008.96|3008.96|3008.66|3008.66|0
1640776620000|2021-12-29 11:17:00|3008.89|3008.89|3008.76|3008.76|3008.89|3008.89|3008.76|3008.76|0
1640776630000|2021-12-29 11:17:10|3008.7|3008.7|3008.7|3008.7|3008.7|3008.7|3008.7|3008.7|0
1640776640000|2021-12-29 11:17:20|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|0
1640776650000|2021-12-29 11:17:30|3008.89|3008.89|3008.89|3008.89|3008.89|3008.89|3008.89|3008.89|0
1640776660000|2021-12-29 11:17:40|3009.16|3009.16|3009.29|3009.29|3009.42|3009.42|3009.16|3009.16|0
1640776670000|2021-12-29 11:17:50|3009.35|3009.35|3009.27|3009.27|3009.4|3009.4|3009.27|3009.27|0
1640776680000|2021-12-29 11:18:00|3009.33|3009.33|3009.46|3009.46|3009.46|3009.46|3009.33|3009.33|0
1640776690000|2021-12-29 11:18:10|3009.35|3009.35|3009.73|3009.73|3009.73|3009.73|3009.35|3009.35|0
1640776720000|2021-12-29 11:18:40|3010.36|3010.36|3010.2|3010.2|3010.36|3010.36|3010.2|3010.2|0
1640776770000|2021-12-29 11:19:30|3010.07|3010.07|3010.2|3010.2|3010.2|3010.2|3010.07|3010.07|0
1640776800000|2021-12-29 11:20:00|3010.13|3010.13|3010.53|3010.53|3010.8|3010.8|3010.13|3010.13|0
1640776810000|2021-12-29 11:20:10|3010.66|3010.66|3010.73|3010.73|3010.86|3010.86|3010.66|3010.66|0
1640776830000|2021-12-29 11:20:30|3010.6|3010.6|3010.47|3010.47|3010.6|3010.6|3010.47|3010.47|0
1640776840000|2021-12-29 11:20:40|3010.43|3010.43|3010.39|3010.39|3010.43|3010.43|3010.39|3010.39|0
1640776850000|2021-12-29 11:20:50|3010.33|3010.33|3010.33|3010.33|3010.33|3010.33|3010.33|3010.33|0
1640776890000|2021-12-29 11:21:30|3010.59|3010.59|3010.72|3010.72|3010.72|3010.72|3010.46|3010.46|0
1640776900000|2021-12-29 11:21:40|3010.59|3010.59|3010.85|3010.85|3010.85|3010.85|3010.59|3010.59|0
1640776910000|2021-12-29 11:21:50|3010.59|3010.59|3010.72|3010.72|3010.85|3010.85|3010.59|3010.59|0
1640776930000|2021-12-29 11:22:10|3010.79|3010.79|3010.79|3010.79|3010.79|3010.79|3010.79|3010.79|0
1640776940000|2021-12-29 11:22:20|3010.66|3010.66|3010.52|3010.52|3010.77|3010.77|3010.5|3010.5|0
1640776960000|2021-12-29 11:22:40|3010.39|3010.39|3010.55|3010.55|3010.55|3010.55|3010.39|3010.39|0
1640776970000|2021-12-29 11:22:50|3010.62|3010.62|3009.99|3009.99|3010.62|3010.62|3009.99|3009.99|0
1640776980000|2021-12-29 11:23:00|3009.68|3009.68|3009.28|3009.28|3009.68|3009.68|3009.22|3009.22|0
1640776990000|2021-12-29 11:23:10|3009.15|3009.15|3009.18|3009.18|3009.21|3009.21|3009.15|3009.15|0
1640777000000|2021-12-29 11:23:20|3009.7|3009.7|3010.1|3010.1|3010.1|3010.1|3009.7|3009.7|0
1640777010000|2021-12-29 11:23:30|3009.78|3009.78|3009.72|3009.72|3010.04|3010.04|3009.72|3009.72|0
1640777040000|2021-12-29 11:24:00|3009.99|3009.99|3010.12|3010.12|3010.12|3010.12|3009.99|3009.99|0
1640777050000|2021-12-29 11:24:10|3010.25|3010.25|3010.74|3010.74|3010.74|3010.74|3010.25|3010.25|0
1640777060000|2021-12-29 11:24:20|3010.87|3010.87|3010.87|3010.87|3010.87|3010.87|3010.87|3010.87|0
1640777070000|2021-12-29 11:24:30|3011|3011|3011.01|3011.01|3011.01|3011.01|3010.88|3010.88|0
1640777080000|2021-12-29 11:24:40|3010.88|3010.88|3011.27|3011.27|3011.27|3011.27|3010.88|3010.88|0
1640777090000|2021-12-29 11:24:50|3011.41|3011.41|3011.41|3011.41|3011.41|3011.41|3011.14|3011.14|0
1640777100000|2021-12-29 11:25:00|3011.14|3011.14|3011.29|3011.29|3011.29|3011.29|3010.94|3010.94|0
1640777110000|2021-12-29 11:25:10|3011.45|3011.45|3011.85|3011.85|3011.85|3011.85|3011.45|3011.45|0
1640777120000|2021-12-29 11:25:20|3011.45|3011.45|3011.98|3011.98|3011.98|3011.98|3011.45|3011.45|0
1640777130000|2021-12-29 11:25:30|3012.11|3012.11|3012.18|3012.18|3012.18|3012.18|3011.91|3011.91|0
1640777140000|2021-12-29 11:25:40|3011.65|3011.65|3011.76|3011.76|3011.76|3011.76|3011.49|3011.49|0
1640777150000|2021-12-29 11:25:50|3011.5|3011.5|3011.5|3011.5|3011.5|3011.5|3011.5|3011.5|0
1640777160000|2021-12-29 11:26:00|3011.64|3011.64|3011.64|3011.64|3011.64|3011.64|3011.64|3011.64|0
1640777170000|2021-12-29 11:26:10|3011.11|3011.11|3010.11|3010.11|3011.11|3011.11|3010.11|3010.11|0
1640777180000|2021-12-29 11:26:20|3009.95|3009.95|3009.95|3009.95|3009.95|3009.95|3009.95|3009.95|0
1640777210000|2021-12-29 11:26:50|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|0
1640777220000|2021-12-29 11:27:00|3010.27|3010.27|3010.36|3010.36|3010.67|3010.67|3010.27|3010.27|0
1640777240000|2021-12-29 11:27:20|3009.83|3009.83|3009.83|3009.83|3009.83|3009.83|3009.83|3009.83|0
1640777250000|2021-12-29 11:27:30|3010.36|3010.36|3010.36|3010.36|3010.36|3010.36|3010.36|3010.36|0
1640777260000|2021-12-29 11:27:40|3010.52|3010.52|3010.52|3010.52|3010.52|3010.52|3010.52|3010.52|0
1640777270000|2021-12-29 11:27:50|3010.57|3010.57|3010.57|3010.57|3010.57|3010.57|3010.57|3010.57|0
1640777280000|2021-12-29 11:28:00|3010.97|3010.97|3011.23|3011.23|3011.23|3011.23|3010.97|3010.97|0
1640777290000|2021-12-29 11:28:10|3011.3|3011.3|3011.08|3011.08|3011.87|3011.87|3011.08|3011.08|0
1640777300000|2021-12-29 11:28:20|3010.42|3010.42|3010.69|3010.69|3010.69|3010.69|3010.42|3010.42|0
1640777310000|2021-12-29 11:28:30|3010.82|3010.82|3010.88|3010.88|3011.02|3011.02|3010.82|3010.82|0
1640777320000|2021-12-29 11:28:40|3011.01|3011.01|3010.94|3010.94|3011.01|3011.01|3010.94|3010.94|0
1640777330000|2021-12-29 11:28:50|3010.76|3010.76|3010.49|3010.49|3010.76|3010.76|3010.49|3010.49|0
1640777350000|2021-12-29 11:29:10|3010.56|3010.56|3010.63|3010.63|3010.63|3010.63|3010.56|3010.56|0
1640777370000|2021-12-29 11:29:30|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|0
1640777380000|2021-12-29 11:29:40|3009.06|3009.06|3009.06|3009.06|3009.06|3009.06|3009.06|3009.06|0
1640777390000|2021-12-29 11:29:50|3008.66|3008.66|3006.84|3006.84|3008.66|3008.66|3006.84|3006.84|0
1640777420000|2021-12-29 11:30:20|3006.96|3006.96|3006.9|3006.9|3006.96|3006.96|3006.9|3006.9|0
1640777450000|2021-12-29 11:30:50|3007.04|3007.04|3007.04|3007.04|3007.04|3007.04|3007.04|3007.04|0
1640777460000|2021-12-29 11:31:00|3006.96|3006.96|3006.89|3006.89|3006.96|3006.96|3006.89|3006.89|0
1640777510000|2021-12-29 11:31:50|3006.74|3006.74|3006.42|3006.42|3006.74|3006.74|3006.42|3006.42|0
1640777520000|2021-12-29 11:32:00|3006.46|3006.46|3006.46|3006.46|3006.46|3006.46|3006.46|3006.46|0
1640777530000|2021-12-29 11:32:10|3006.53|3006.53|3006.53|3006.53|3006.53|3006.53|3006.53|3006.53|0
1640777540000|2021-12-29 11:32:20|3006.79|3006.79|3006.79|3006.79|3006.79|3006.79|3006.79|3006.79|0
1640777550000|2021-12-29 11:32:30|3006.92|3006.92|3006.92|3006.92|3006.92|3006.92|3006.92|3006.92|0
1640777560000|2021-12-29 11:32:40|3007.08|3007.08|3007.08|3007.08|3007.08|3007.08|3007.08|3007.08|0
1640777570000|2021-12-29 11:32:50|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|0
1640777580000|2021-12-29 11:33:00|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|0
1640777590000|2021-12-29 11:33:10|3007.02|3007.02|3007.41|3007.41|3007.41|3007.41|3007.02|3007.02|0
1640777610000|2021-12-29 11:33:30|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|0
1640777620000|2021-12-29 11:33:40|3007.52|3007.52|3007.68|3007.68|3007.68|3007.68|3007.41|3007.41|0
1640777640000|2021-12-29 11:34:00|3007.76|3007.76|3007.76|3007.76|3007.76|3007.76|3007.76|3007.76|0
1640777660000|2021-12-29 11:34:20|3008.07|3008.07|3008.54|3008.54|3008.54|3008.54|3007.76|3007.76|0
1640777670000|2021-12-29 11:34:30|3008.66|3008.66|3008.84|3008.84|3008.84|3008.84|3008.66|3008.66|0
1640777680000|2021-12-29 11:34:40|3008.92|3008.92|3008.92|3008.92|3008.92|3008.92|3008.92|3008.92|0
1640777710000|2021-12-29 11:35:10|3008.81|3008.81|3008.81|3008.81|3008.81|3008.81|3008.81|3008.81|0
1640777720000|2021-12-29 11:35:20|3009.33|3009.33|3009.46|3009.46|3009.46|3009.46|3009.33|3009.33|0
1640777730000|2021-12-29 11:35:30|3009.62|3009.62|3009.74|3009.74|3009.74|3009.74|3009.62|3009.62|0
1640777770000|2021-12-29 11:36:10|3010.02|3010.02|3009.89|3009.89|3010.02|3010.02|3009.89|3009.89|0
1640777780000|2021-12-29 11:36:20|3010.01|3010.01|3010.01|3010.01|3010.01|3010.01|3010.01|3010.01|0
1640777810000|2021-12-29 11:36:50|3009.88|3009.88|3010.01|3010.01|3010.01|3010.01|3009.88|3009.88|0
1640777840000|2021-12-29 11:37:20|3010.32|3010.32|3010.32|3010.32|3010.32|3010.32|3010.32|3010.32|0
1640777850000|2021-12-29 11:37:30|3010.12|3010.12|3010.12|3010.12|3010.12|3010.12|3010.12|3010.12|0
1640777870000|2021-12-29 11:37:50|3009.84|3009.84|3009.84|3009.84|3009.84|3009.84|3009.84|3009.84|0
1640777890000|2021-12-29 11:38:10|3009.77|3009.77|3009.77|3009.77|3009.77|3009.77|3009.77|3009.77|0
1640777900000|2021-12-29 11:38:20|3009.7|3009.7|3009.63|3009.63|3009.7|3009.7|3009.63|3009.63|0
1640777920000|2021-12-29 11:38:40|3009.47|3009.47|3009.47|3009.47|3009.47|3009.47|3009.47|3009.47|0
1640777950000|2021-12-29 11:39:10|3009.41|3009.41|3009.63|3009.63|3009.63|3009.63|3009.41|3009.41|0
1640777960000|2021-12-29 11:39:20|3009.57|3009.57|3009.7|3009.7|3009.7|3009.7|3009.57|3009.57|0
1640777970000|2021-12-29 11:39:30|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|0
1640777980000|2021-12-29 11:39:40|3009.58|3009.58|3009.86|3009.86|3009.86|3009.86|3009.58|3009.58|0
1640778000000|2021-12-29 11:40:00|3009.73|3009.73|3009.73|3009.73|3009.73|3009.73|3009.73|3009.73|0
1640778010000|2021-12-29 11:40:10|3009.87|3009.87|3009.87|3009.87|3009.87|3009.87|3009.87|3009.87|0
1640778100000|2021-12-29 11:41:40|3009.76|3009.76|3009.76|3009.76|3009.76|3009.76|3009.76|3009.76|0
1640778140000|2021-12-29 11:42:20|3009.49|3009.49|3009.36|3009.36|3009.49|3009.49|3009.36|3009.36|0
1640778190000|2021-12-29 11:43:10|3009.63|3009.63|3009.63|3009.63|3009.63|3009.63|3009.63|3009.63|0
1640778210000|2021-12-29 11:43:30|3009.48|3009.48|3009.48|3009.48|3009.48|3009.48|3009.48|3009.48|0
1640778220000|2021-12-29 11:43:40|3009.64|3009.64|3009.57|3009.57|3009.64|3009.64|3009.57|3009.57|0
1640778250000|2021-12-29 11:44:10|3009.27|3009.27|3009.27|3009.27|3009.27|3009.27|3009.27|3009.27|0
1640778260000|2021-12-29 11:44:20|3009.15|3009.15|3009.15|3009.15|3009.15|3009.15|3009.15|3009.15|0
1640778310000|2021-12-29 11:45:10|3009.04|3009.04|3008.92|3008.92|3009.04|3009.04|3008.86|3008.86|0
1640778320000|2021-12-29 11:45:20|3008.78|3008.78|3008.9|3008.9|3008.9|3008.9|3008.78|3008.78|0
1640778330000|2021-12-29 11:45:30|3009.01|3009.01|3009.16|3009.16|3009.2|3009.2|3009.01|3009.01|0
1640778340000|2021-12-29 11:45:40|3009.2|3009.2|3009.2|3009.2|3009.2|3009.2|3009.2|3009.2|0
1640778350000|2021-12-29 11:45:50|3009.34|3009.34|3009.66|3009.66|3009.66|3009.66|3009.34|3009.34|0
1640778370000|2021-12-29 11:46:10|3009.51|3009.51|3009.51|3009.51|3009.51|3009.51|3009.51|3009.51|0
1640778420000|2021-12-29 11:47:00|3009.44|3009.44|3009.19|3009.19|3009.44|3009.44|3009.19|3009.19|0
1640778430000|2021-12-29 11:47:10|3009.14|3009.14|3009.14|3009.14|3009.14|3009.14|3009.14|3009.14|0
1640778440000|2021-12-29 11:47:20|3009.08|3009.08|3009.08|3009.08|3009.08|3009.08|3009.08|3009.08|0
1640778450000|2021-12-29 11:47:30|3008.92|3008.92|3008.92|3008.92|3008.92|3008.92|3008.76|3008.76|0
1640778460000|2021-12-29 11:47:40|3008.78|3008.78|3008.92|3008.92|3008.92|3008.92|3008.78|3008.78|0
1640778480000|2021-12-29 11:48:00|3008.99|3008.99|3009.06|3009.06|3009.06|3009.06|3008.99|3008.99|0
1640778490000|2021-12-29 11:48:10|3009.37|3009.37|3009.37|3009.37|3009.37|3009.37|3009.37|3009.37|0
1640778500000|2021-12-29 11:48:20|3009.23|3009.23|3009.16|3009.16|3009.23|3009.23|3009.16|3009.16|0
1640778510000|2021-12-29 11:48:30|3009.42|3009.42|3010.02|3010.02|3010.02|3010.02|3009.42|3009.42|0
1640778520000|2021-12-29 11:48:40|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|0
1640778530000|2021-12-29 11:48:50|3010.09|3010.09|3010.09|3010.09|3010.09|3010.09|3010.09|3010.09|0
1640778580000|2021-12-29 11:49:40|3010.06|3010.06|3010|3010|3010.06|3010.06|3010|3010|0
1640778590000|2021-12-29 11:49:50|3010.03|3010.03|3010.03|3010.03|3010.03|3010.03|3010.03|3010.03|0
1640778600000|2021-12-29 11:50:00|3009.67|3009.67|3008.69|3008.69|3009.67|3009.67|3008.61|3008.61|0
1640778620000|2021-12-29 11:50:20|3008.56|3008.56|3008.69|3008.69|3008.69|3008.69|3008.56|3008.56|0
1640778670000|2021-12-29 11:51:10|3008.55|3008.55|3008.33|3008.33|3008.55|3008.55|3008.33|3008.33|0
1640778680000|2021-12-29 11:51:20|3008.22|3008.22|3008.22|3008.22|3008.22|3008.22|3008.22|3008.22|0
1640778690000|2021-12-29 11:51:30|3007.96|3007.96|3007.96|3007.96|3007.96|3007.96|3007.96|3007.96|0
1640778700000|2021-12-29 11:51:40|3007.8|3007.8|3007.8|3007.8|3007.8|3007.8|3007.8|3007.8|0
1640778710000|2021-12-29 11:51:50|3007.76|3007.76|3007.51|3007.51|3007.76|3007.76|3007.51|3007.51|0
1640778730000|2021-12-29 11:52:10|3007.62|3007.62|3007.62|3007.62|3007.62|3007.62|3007.62|3007.62|0
1640778750000|2021-12-29 11:52:30|3007.69|3007.69|3007.8|3007.8|3007.8|3007.8|3007.69|3007.69|0
1640778760000|2021-12-29 11:52:40|3007.91|3007.91|3007.91|3007.91|3007.91|3007.91|3007.91|3007.91|0
1640778770000|2021-12-29 11:52:50|3007.98|3007.98|3007.98|3007.98|3007.98|3007.98|3007.98|3007.98|0
1640778790000|2021-12-29 11:53:10|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|0
1640778800000|2021-12-29 11:53:20|3007.86|3007.86|3007.7|3007.7|3007.86|3007.86|3007.7|3007.7|0
1640778810000|2021-12-29 11:53:30|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|0
1640778830000|2021-12-29 11:53:50|3007.51|3007.51|3007.51|3007.51|3007.51|3007.51|3007.51|3007.51|0
1640778840000|2021-12-29 11:54:00|3007.4|3007.4|3007.4|3007.4|3007.4|3007.4|3007.4|3007.4|0
1640778870000|2021-12-29 11:54:30|3007.53|3007.53|3007.53|3007.53|3007.53|3007.53|3007.53|3007.53|0
1640778900000|2021-12-29 11:55:00|3007.38|3007.38|3007.38|3007.38|3007.38|3007.38|3007.31|3007.31|0
1640778950000|2021-12-29 11:55:50|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|0
1640779020000|2021-12-29 11:57:00|3007.42|3007.42|3007.5|3007.5|3007.5|3007.5|3007.42|3007.42|0
1640779030000|2021-12-29 11:57:10|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|0
1640779070000|2021-12-29 11:57:50|3007.79|3007.79|3007.79|3007.79|3007.79|3007.79|3007.79|3007.79|0
1640779110000|2021-12-29 11:58:30|3007.93|3007.93|3008.06|3008.06|3008.06|3008.06|3007.93|3007.93|0
1640779120000|2021-12-29 11:58:40|3008.19|3008.19|3008.19|3008.19|3008.19|3008.19|3008.19|3008.19|0
1640779130000|2021-12-29 11:58:50|3008.07|3008.07|3008.07|3008.07|3008.07|3008.07|3008.07|3008.07|0
1640779140000|2021-12-29 11:59:00|3008.23|3008.23|3008.23|3008.23|3008.23|3008.23|3008.23|3008.23|0
1640779190000|2021-12-29 11:59:50|3008.49|3008.49|3008.49|3008.49|3008.49|3008.49|3008.49|3008.49|0
1640779200000|2021-12-29 12:00:00|3008.55|3008.55|3008.55|3008.55|3008.55|3008.55|3008.55|3008.55|0
1640779210000|2021-12-29 12:00:10|3008.6|3008.6|3008.83|3008.83|3008.83|3008.83|3008.6|3008.6|0
1640779230000|2021-12-29 12:00:30|3008.92|3008.92|3008.92|3008.92|3008.92|3008.92|3008.92|3008.92|0
1640779240000|2021-12-29 12:00:40|3008.78|3008.78|3008.65|3008.65|3008.78|3008.78|3008.65|3008.65|0
1640779260000|2021-12-29 12:01:00|3008.49|3008.49|3008.49|3008.49|3008.49|3008.49|3008.49|3008.49|0
1640779270000|2021-12-29 12:01:10|3008.56|3008.56|3008.56|3008.56|3008.56|3008.56|3008.56|3008.56|0
1640779320000|2021-12-29 12:02:00|3008.4|3008.4|3007.87|3007.87|3008.4|3008.4|3007.87|3007.87|0
1640779330000|2021-12-29 12:02:10|3007.71|3007.71|3007.66|3007.66|3007.71|3007.71|3007.66|3007.66|0
1640779350000|2021-12-29 12:02:30|3007.35|3007.35|3006.8|3006.8|3007.42|3007.42|3006.8|3006.8|0
1640779360000|2021-12-29 12:02:40|3006.69|3006.69|3006.57|3006.57|3006.69|3006.69|3006.57|3006.57|0
1640779370000|2021-12-29 12:02:50|3006.46|3006.46|3006.46|3006.46|3006.46|3006.46|3006.46|3006.46|0
1640779380000|2021-12-29 12:03:00|3006.61|3006.61|3006.53|3006.53|3006.61|3006.61|3006.53|3006.53|0
1640779390000|2021-12-29 12:03:10|3006.46|3006.46|3006.62|3006.62|3006.62|3006.62|3006.46|3006.46|0
1640779420000|2021-12-29 12:03:40|3006.46|3006.46|3006.68|3006.68|3006.68|3006.68|3006.46|3006.46|0
1640779430000|2021-12-29 12:03:50|3006.75|3006.75|3006.87|3006.87|3006.87|3006.87|3006.74|3006.74|0
1640779440000|2021-12-29 12:04:00|3006.75|3006.75|3006.75|3006.75|3006.75|3006.75|3006.75|3006.75|0
1640779470000|2021-12-29 12:04:30|3007.02|3007.02|3007.45|3007.45|3007.45|3007.45|3007.02|3007.02|0
1640779480000|2021-12-29 12:04:40|3007.34|3007.34|3007.35|3007.35|3007.49|3007.49|3007.34|3007.34|0
1640779500000|2021-12-29 12:05:00|3007.22|3007.22|3007.22|3007.22|3007.22|3007.22|3007.22|3007.22|0
1640779520000|2021-12-29 12:05:20|3007.36|3007.36|3007.03|3007.03|3007.36|3007.36|3007.03|3007.03|0
1640779530000|2021-12-29 12:05:30|3006.87|3006.87|3006.64|3006.64|3006.87|3006.87|3006.64|3006.64|0
1640779560000|2021-12-29 12:06:00|3006.51|3006.51|3006.38|3006.38|3006.51|3006.51|3006.38|3006.38|0
1640779570000|2021-12-29 12:06:10|3006.01|3006.01|3005.85|3005.85|3006.01|3006.01|3005.85|3005.85|0
1640779580000|2021-12-29 12:06:20|3005.98|3005.98|3006.03|3006.03|3006.03|3006.03|3005.98|3005.98|0
1640779590000|2021-12-29 12:06:30|3005.75|3005.75|3005.89|3005.89|3005.89|3005.89|3005.75|3005.75|0
1640779600000|2021-12-29 12:06:40|3005.61|3005.61|3005.55|3005.55|3005.61|3005.61|3005.55|3005.55|0
1640779610000|2021-12-29 12:06:50|3005.67|3005.67|3005.46|3005.46|3005.67|3005.67|3005.46|3005.46|0
1640779620000|2021-12-29 12:07:00|3005.58|3005.58|3005.51|3005.51|3005.58|3005.58|3005.51|3005.51|0
1640779640000|2021-12-29 12:07:20|3005.64|3005.64|3005.97|3005.97|3005.97|3005.97|3005.64|3005.64|0
1640779650000|2021-12-29 12:07:30|3006.11|3006.11|3006.25|3006.25|3006.25|3006.25|3006.11|3006.11|0
1640779660000|2021-12-29 12:07:40|3006.47|3006.47|3006.47|3006.47|3006.47|3006.47|3006.47|3006.47|0
1640779680000|2021-12-29 12:08:00|3006.4|3006.4|3006.4|3006.4|3006.4|3006.4|3006.4|3006.4|0
1640779690000|2021-12-29 12:08:10|3006.33|3006.33|3006.33|3006.33|3006.33|3006.33|3006.33|3006.33|0
1640779710000|2021-12-29 12:08:30|3006.4|3006.4|3006.4|3006.4|3006.4|3006.4|3006.4|3006.4|0
1640779720000|2021-12-29 12:08:40|3006.52|3006.52|3006.52|3006.52|3006.52|3006.52|3006.52|3006.52|0
1640779760000|2021-12-29 12:09:20|3006.67|3006.67|3006.67|3006.67|3006.67|3006.67|3006.67|3006.67|0
1640779770000|2021-12-29 12:09:30|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|0
1640779790000|2021-12-29 12:09:50|3006.75|3006.75|3006.75|3006.75|3006.75|3006.75|3006.75|3006.75|0
1640779810000|2021-12-29 12:10:10|3006.83|3006.83|3006.83|3006.83|3006.83|3006.83|3006.83|3006.83|0
1640779820000|2021-12-29 12:10:20|3006.55|3006.55|3006.93|3006.93|3006.93|3006.93|3006.55|3006.55|0
1640779830000|2021-12-29 12:10:30|3006.79|3006.79|3006.72|3006.72|3006.79|3006.79|3006.72|3006.72|0
1640779840000|2021-12-29 12:10:40|3006.79|3006.79|3006.79|3006.79|3006.79|3006.79|3006.79|3006.79|0
1640779850000|2021-12-29 12:10:50|3006.93|3006.93|3006.93|3006.93|3006.93|3006.93|3006.93|3006.93|0
1640779860000|2021-12-29 12:11:00|3006.67|3006.67|3006.67|3006.67|3006.67|3006.67|3006.67|3006.67|0
1640779880000|2021-12-29 12:11:20|3006.98|3006.98|3006.98|3006.98|3007.28|3007.28|3006.98|3006.98|0
1640779890000|2021-12-29 12:11:30|3007.04|3007.04|3007.04|3007.04|3007.04|3007.04|3007.04|3007.04|0
1640779910000|2021-12-29 12:11:50|3006.89|3006.89|3006.81|3006.81|3006.89|3006.89|3006.74|3006.74|0
1640779930000|2021-12-29 12:12:10|3006.88|3006.88|3006.88|3006.88|3006.88|3006.88|3006.88|3006.88|0
1640779960000|2021-12-29 12:12:40|3007.18|3007.18|3007.18|3007.18|3007.18|3007.18|3007.18|3007.18|0
1640779970000|2021-12-29 12:12:50|3007.13|3007.13|3007.13|3007.13|3007.13|3007.13|3007.13|3007.13|0
1640780050000|2021-12-29 12:14:10|3007.26|3007.26|3007.26|3007.26|3007.26|3007.26|3007.26|3007.26|0
1640780060000|2021-12-29 12:14:20|3007.39|3007.39|3007.39|3007.39|3007.39|3007.39|3007.39|3007.39|0
1640780070000|2021-12-29 12:14:30|3007.27|3007.27|3007.27|3007.27|3007.27|3007.27|3007.27|3007.27|0
1640780080000|2021-12-29 12:14:40|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|0
1640780110000|2021-12-29 12:15:10|3006.83|3006.83|3006.36|3006.36|3006.83|3006.83|3006.36|3006.36|0
1640780120000|2021-12-29 12:15:20|3006.47|3006.47|3006.47|3006.47|3006.47|3006.47|3006.47|3006.47|0
1640780150000|2021-12-29 12:15:50|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|0
1640780170000|2021-12-29 12:16:10|3006.28|3006.28|3006.28|3006.28|3006.28|3006.28|3006.28|3006.28|0
1640780190000|2021-12-29 12:16:30|3005.8|3005.8|3005.8|3005.8|3005.8|3005.8|3005.8|3005.8|0
1640780260000|2021-12-29 12:17:40|3005.68|3005.68|3005.68|3005.68|3005.68|3005.68|3005.68|3005.68|0
1640780270000|2021-12-29 12:17:50|3006.16|3006.16|3006.16|3006.16|3006.16|3006.16|3006.16|3006.16|0
1640780290000|2021-12-29 12:18:10|3006.27|3006.27|3006.27|3006.27|3006.27|3006.27|3006.27|3006.27|0
1640780300000|2021-12-29 12:18:20|3006.4|3006.4|3006.46|3006.46|3006.46|3006.46|3006.4|3006.4|0
1640780310000|2021-12-29 12:18:30|3006.94|3006.94|3007.41|3007.41|3007.41|3007.41|3006.94|3006.94|0
1640780320000|2021-12-29 12:18:40|3006.78|3006.78|3006.78|3006.78|3006.78|3006.78|3006.78|3006.78|0
1640780330000|2021-12-29 12:18:50|3006.71|3006.71|3006.71|3006.71|3006.71|3006.71|3006.71|3006.71|0
1640780340000|2021-12-29 12:19:00|3006.58|3006.58|3006.68|3006.68|3006.68|3006.68|3006.58|3006.58|0
1640780390000|2021-12-29 12:19:50|3006.81|3006.81|3006.81|3006.81|3006.81|3006.81|3006.81|3006.81|0
1640780400000|2021-12-29 12:20:00|3006.49|3006.49|3006.36|3006.36|3006.49|3006.49|3006.36|3006.36|0
1640780410000|2021-12-29 12:20:10|3006.3|3006.3|3006.3|3006.3|3006.3|3006.3|3006.3|3006.3|0
1640780420000|2021-12-29 12:20:20|3006.36|3006.36|3006.31|3006.31|3006.36|3006.36|3006.31|3006.31|0
1640780440000|2021-12-29 12:20:40|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|0
1640780450000|2021-12-29 12:20:50|3006.21|3006.21|3006.21|3006.21|3006.21|3006.21|3006.21|3006.21|0
1640780480000|2021-12-29 12:21:20|3006.07|3006.07|3006.07|3006.07|3006.07|3006.07|3006.07|3006.07|0
1640780490000|2021-12-29 12:21:30|3006.14|3006.14|3006.14|3006.14|3006.14|3006.14|3006.14|3006.14|0
1640780540000|2021-12-29 12:22:20|3006.27|3006.27|3006.27|3006.27|3006.27|3006.27|3006.27|3006.27|0
1640780550000|2021-12-29 12:22:30|3006.48|3006.48|3006.48|3006.48|3006.48|3006.48|3006.48|3006.48|0
1640780580000|2021-12-29 12:23:00|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|0
1640780600000|2021-12-29 12:23:20|3006.46|3006.46|3006.46|3006.46|3006.46|3006.46|3006.46|3006.46|0
1640780610000|2021-12-29 12:23:30|3006.6|3006.6|3006.57|3006.57|3006.6|3006.6|3006.57|3006.57|0
1640780630000|2021-12-29 12:23:50|3006.71|3006.71|3006.64|3006.64|3006.71|3006.71|3006.64|3006.64|0
1640780670000|2021-12-29 12:24:30|3006.71|3006.71|3006.71|3006.71|3006.71|3006.71|3006.71|3006.71|0
1640780680000|2021-12-29 12:24:40|3006.83|3006.83|3007.6|3007.6|3007.6|3007.6|3006.83|3006.83|0
1640780690000|2021-12-29 12:24:50|3007.73|3007.73|3007.6|3007.6|3007.73|3007.73|3007.6|3007.6|0
1640780700000|2021-12-29 12:25:00|3007.47|3007.47|3007.35|3007.35|3007.47|3007.47|3007.35|3007.35|0
1640780710000|2021-12-29 12:25:10|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|0
1640780720000|2021-12-29 12:25:20|3007.09|3007.09|3007.09|3007.09|3007.09|3007.09|3007.09|3007.09|0
1640780760000|2021-12-29 12:26:00|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|0
1640780770000|2021-12-29 12:26:10|3007.06|3007.06|3007.06|3007.06|3007.06|3007.06|3007.06|3007.06|0
1640780790000|2021-12-29 12:26:30|3006.99|3006.99|3006.99|3006.99|3006.99|3006.99|3006.99|3006.99|0
1640780830000|2021-12-29 12:27:10|3006.71|3006.71|3006.64|3006.64|3006.71|3006.71|3006.5|3006.5|0
1640780850000|2021-12-29 12:27:30|3006.51|3006.51|3006.51|3006.51|3006.51|3006.51|3006.51|3006.51|0
1640780860000|2021-12-29 12:27:40|3006.58|3006.58|3006.58|3006.58|3006.58|3006.58|3006.58|3006.58|0
1640780910000|2021-12-29 12:28:30|3006.93|3006.93|3006.93|3006.93|3006.93|3006.93|3006.93|3006.93|0
1640780930000|2021-12-29 12:28:50|3006.86|3006.86|3006.83|3006.83|3006.86|3006.86|3006.83|3006.83|0
1640780950000|2021-12-29 12:29:10|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|0
1640780960000|2021-12-29 12:29:20|3007.06|3007.06|3007.06|3007.06|3007.06|3007.06|3007.06|3007.06|0
1640780970000|2021-12-29 12:29:30|3007.19|3007.19|3007.74|3007.74|3007.74|3007.74|3007.19|3007.19|0
1640780980000|2021-12-29 12:29:40|3007.85|3007.85|3007.63|3007.63|3007.96|3007.96|3007.63|3007.63|0
1640780990000|2021-12-29 12:29:50|3007.74|3007.74|3007.67|3007.67|3007.74|3007.74|3007.67|3007.67|0
1640781000000|2021-12-29 12:30:00|3007.54|3007.54|3007.66|3007.66|3007.82|3007.82|3007.54|3007.54|0
1640781020000|2021-12-29 12:30:20|3007.36|3007.36|3007.11|3007.11|3007.36|3007.36|3007.11|3007.11|0
1640781030000|2021-12-29 12:30:30|3006.98|3006.98|3006.98|3006.98|3006.98|3006.98|3006.98|3006.98|0
1640781040000|2021-12-29 12:30:40|3007.11|3007.11|3007.11|3007.11|3007.11|3007.11|3007.11|3007.11|0
1640781050000|2021-12-29 12:30:50|3007.24|3007.24|3007.24|3007.24|3007.24|3007.24|3007.24|3007.24|0
1640781070000|2021-12-29 12:31:10|3007.17|3007.17|3007.17|3007.17|3007.17|3007.17|3007.17|3007.17|0
1640781080000|2021-12-29 12:31:20|3007.1|3007.1|3007.1|3007.1|3007.1|3007.1|3007.1|3007.1|0
1640781120000|2021-12-29 12:32:00|3007.04|3007.04|3006.82|3006.82|3007.04|3007.04|3006.75|3006.75|0
1640781160000|2021-12-29 12:32:40|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|0
1640781190000|2021-12-29 12:33:10|3006.65|3006.65|3006.59|3006.59|3006.65|3006.65|3006.59|3006.59|0
1640781210000|2021-12-29 12:33:30|3006.85|3006.85|3006.82|3006.82|3006.85|3006.85|3006.82|3006.82|0
1640781220000|2021-12-29 12:33:40|3006.98|3006.98|3006.98|3006.98|3006.98|3006.98|3006.98|3006.98|0
1640781230000|2021-12-29 12:33:50|3006.87|3006.87|3006.87|3006.87|3006.87|3006.87|3006.87|3006.87|0
1640781240000|2021-12-29 12:34:00|3006.81|3006.81|3006.81|3006.81|3006.81|3006.81|3006.81|3006.81|0
1640781250000|2021-12-29 12:34:10|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|0
1640781260000|2021-12-29 12:34:20|3006.79|3006.79|3006.79|3006.79|3006.79|3006.79|3006.79|3006.79|0
1640781270000|2021-12-29 12:34:30|3006.66|3006.66|3006.66|3006.66|3006.66|3006.66|3006.66|3006.66|0
1640781280000|2021-12-29 12:34:40|3006.6|3006.6|3006.6|3006.6|3006.6|3006.6|3006.6|3006.6|0
1640781320000|2021-12-29 12:35:20|3006.28|3006.28|3006.48|3006.48|3006.48|3006.48|3006.28|3006.28|0
1640781340000|2021-12-29 12:35:40|3006.54|3006.54|3006.54|3006.54|3006.54|3006.54|3006.54|3006.54|0
1640781360000|2021-12-29 12:36:00|3006.47|3006.47|3006.54|3006.54|3006.54|3006.54|3006.47|3006.47|0
1640781420000|2021-12-29 12:37:00|3006.47|3006.47|3006.47|3006.47|3006.47|3006.47|3006.47|3006.47|0
1640781460000|2021-12-29 12:37:40|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|0
1640781480000|2021-12-29 12:38:00|3006.52|3006.52|3006.45|3006.45|3006.52|3006.52|3006.45|3006.45|0
1640781540000|2021-12-29 12:39:00|3006.56|3006.56|3006.78|3006.78|3006.78|3006.78|3006.56|3006.56|0
1640781610000|2021-12-29 12:40:10|3006.94|3006.94|3006.94|3006.94|3006.94|3006.94|3006.94|3006.94|0
1640781640000|2021-12-29 12:40:40|3007.08|3007.08|3007.08|3007.08|3007.08|3007.08|3007.08|3007.08|0
1640781670000|2021-12-29 12:41:10|3006.92|3006.92|3007.08|3007.08|3007.08|3007.08|3006.92|3006.92|0
1640781710000|2021-12-29 12:41:50|3007.12|3007.12|3006.76|3006.76|3007.16|3007.16|3006.76|3006.76|0
1640781730000|2021-12-29 12:42:10|3006.83|3006.83|3006.9|3006.9|3006.9|3006.9|3006.83|3006.83|0
1640781770000|2021-12-29 12:42:50|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|0
1640781840000|2021-12-29 12:44:00|3006.82|3006.82|3006.82|3006.82|3006.82|3006.82|3006.82|3006.82|0
1640781850000|2021-12-29 12:44:10|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|0
1640781900000|2021-12-29 12:45:00|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|0
1640781910000|2021-12-29 12:45:10|3007|3007|3007|3007|3007|3007|3007|3007|0
1640781920000|2021-12-29 12:45:20|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|0
1640781960000|2021-12-29 12:46:00|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|0
1640782000000|2021-12-29 12:46:40|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|0
1640782010000|2021-12-29 12:46:50|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|0
1640782040000|2021-12-29 12:47:20|3006.49|3006.49|3006.17|3006.17|3006.49|3006.49|3006.17|3006.17|0
1640782080000|2021-12-29 12:48:00|3006.1|3006.1|3006.1|3006.1|3006.1|3006.1|3006.1|3006.1|0
1640782100000|2021-12-29 12:48:20|3006.06|3006.06|3006.06|3006.06|3006.06|3006.06|3006.06|3006.06|0
1640782130000|2021-12-29 12:48:50|3006.18|3006.18|3006.51|3006.51|3006.51|3006.51|3006.18|3006.18|0
1640782140000|2021-12-29 12:49:00|3006.62|3006.62|3006.92|3006.92|3006.92|3006.92|3006.62|3006.62|0
1640782180000|2021-12-29 12:49:40|3007.05|3007.05|3007.18|3007.18|3007.18|3007.18|3007.05|3007.05|0
1640782190000|2021-12-29 12:49:50|3007.05|3007.05|3007.05|3007.05|3007.05|3007.05|3007.01|3007.01|0
1640782200000|2021-12-29 12:50:00|3006.98|3006.98|3006.66|3006.66|3006.98|3006.98|3006.66|3006.66|0
1640782210000|2021-12-29 12:50:10|3006.53|3006.53|3006.23|3006.23|3006.53|3006.53|3006.23|3006.23|0
1640782250000|2021-12-29 12:50:50|3006.36|3006.36|3006.32|3006.32|3006.36|3006.36|3006.32|3006.32|0
1640782260000|2021-12-29 12:51:00|3006.45|3006.45|3006.39|3006.39|3006.45|3006.45|3006.39|3006.39|0
1640782270000|2021-12-29 12:51:10|3006.52|3006.52|3006.39|3006.39|3006.52|3006.52|3006.39|3006.39|0
1640782310000|2021-12-29 12:51:50|3006.33|3006.33|3006.33|3006.33|3006.33|3006.33|3006.33|3006.33|0
1640782350000|2021-12-29 12:52:30|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|0
1640782360000|2021-12-29 12:52:40|3006.56|3006.56|3006.56|3006.56|3006.56|3006.56|3006.56|3006.56|0
1640782370000|2021-12-29 12:52:50|3006.72|3006.72|3006.65|3006.65|3006.72|3006.72|3006.65|3006.65|0
1640782380000|2021-12-29 12:53:00|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|0
1640782390000|2021-12-29 12:53:10|3006.33|3006.33|3006.33|3006.33|3006.33|3006.33|3006.33|3006.33|0
1640782430000|2021-12-29 12:53:50|3006.49|3006.49|3006.62|3006.62|3006.62|3006.62|3006.49|3006.49|0
1640782440000|2021-12-29 12:54:00|3006.68|3006.68|3006.55|3006.55|3006.68|3006.68|3006.55|3006.55|0
1640782450000|2021-12-29 12:54:10|3006.42|3006.42|3006.42|3006.42|3006.42|3006.42|3006.42|3006.42|0
1640782460000|2021-12-29 12:54:20|3006.39|3006.39|3006.39|3006.39|3006.39|3006.39|3006.39|3006.39|0
1640782510000|2021-12-29 12:55:10|3006.53|3006.53|3006.74|3006.74|3006.74|3006.74|3006.53|3006.53|0
1640782530000|2021-12-29 12:55:30|3006.81|3006.81|3006.73|3006.73|3006.81|3006.81|3006.73|3006.73|0
1640782590000|2021-12-29 12:56:30|3007|3007|3007|3007|3007|3007|3007|3007|0
1640782610000|2021-12-29 12:56:50|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|0
1640782630000|2021-12-29 12:57:10|3006.71|3006.71|3006.64|3006.64|3006.71|3006.71|3006.64|3006.64|0
1640782690000|2021-12-29 12:58:10|3006.77|3006.77|3006.77|3006.77|3006.77|3006.77|3006.77|3006.77|0
1640782700000|2021-12-29 12:58:20|3006.93|3006.93|3006.93|3006.93|3006.93|3006.93|3006.93|3006.93|0
1640782730000|2021-12-29 12:58:50|3007.06|3007.06|3006.88|3006.88|3007.06|3007.06|3006.88|3006.88|0
1640782740000|2021-12-29 12:59:00|3007.02|3007.02|3007.02|3007.02|3007.02|3007.02|3007.02|3007.02|0
1640782760000|2021-12-29 12:59:20|3007.14|3007.14|3007.21|3007.21|3007.21|3007.21|3007.1|3007.1|0
1640782770000|2021-12-29 12:59:30|3007.05|3007.05|3007.05|3007.05|3007.05|3007.05|3007.05|3007.05|0
1640782790000|2021-12-29 12:59:50|3007.02|3007.02|3006.98|3006.98|3007.02|3007.02|3006.98|3006.98|0
1640782800000|2021-12-29 13:00:00|3007.1|3007.1|3007.42|3007.42|3007.42|3007.42|3007.1|3007.1|0
1640782810000|2021-12-29 13:00:10|3007.29|3007.29|3007.2|3007.2|3007.32|3007.32|3007.2|3007.2|0
1640782820000|2021-12-29 13:00:20|3007.17|3007.17|3007.39|3007.39|3007.39|3007.39|3007.17|3007.17|0
1640782840000|2021-12-29 13:00:40|3007.53|3007.53|3007.53|3007.53|3007.53|3007.53|3007.53|3007.53|0
1640782850000|2021-12-29 13:00:50|3007.5|3007.5|3007.57|3007.57|3007.57|3007.57|3007.5|3007.5|0
1640782860000|2021-12-29 13:01:00|3007.5|3007.5|3007.18|3007.18|3007.5|3007.5|3007.18|3007.18|0
1640782900000|2021-12-29 13:01:40|3007.14|3007.14|3007.14|3007.14|3007.14|3007.14|3007.14|3007.14|0
1640782910000|2021-12-29 13:01:50|3006.83|3006.83|3006.7|3006.7|3006.83|3006.83|3006.7|3006.7|0
1640782930000|2021-12-29 13:02:10|3006.76|3006.76|3006.7|3006.7|3006.76|3006.76|3006.7|3006.7|0
1640782970000|2021-12-29 13:02:50|3006.63|3006.63|3006.56|3006.56|3006.63|3006.63|3006.56|3006.56|0
1640782980000|2021-12-29 13:03:00|3006.24|3006.24|3005.96|3005.96|3006.24|3006.24|3005.96|3005.96|0
1640783010000|2021-12-29 13:03:30|3005.9|3005.9|3005.96|3005.96|3005.96|3005.96|3005.9|3005.9|0
1640783020000|2021-12-29 13:03:40|3006.02|3006.02|3006.02|3006.02|3006.02|3006.02|3006.02|3006.02|0
1640783030000|2021-12-29 13:03:50|3005.41|3005.41|3005.65|3005.65|3005.65|3005.65|3005.29|3005.29|0
1640783040000|2021-12-29 13:04:00|3005.59|3005.59|3005.52|3005.52|3005.59|3005.59|3005.52|3005.52|0
1640783050000|2021-12-29 13:04:10|3005.62|3005.62|3005.5|3005.5|3005.62|3005.62|3005.5|3005.5|0
1640783070000|2021-12-29 13:04:30|3005.43|3005.43|3005.31|3005.31|3005.43|3005.43|3005.31|3005.31|0
1640783080000|2021-12-29 13:04:40|3005.25|3005.25|3005.56|3005.56|3005.56|3005.56|3005.25|3005.25|0
1640783090000|2021-12-29 13:04:50|3005.87|3005.87|3005.87|3005.87|3005.87|3005.87|3005.87|3005.87|0
1640783100000|2021-12-29 13:05:00|3006.03|3006.03|3006.16|3006.16|3006.29|3006.29|3006.03|3006.03|0
1640783130000|2021-12-29 13:05:30|3006.09|3006.09|3006.09|3006.09|3006.09|3006.09|3006.09|3006.09|0
1640783140000|2021-12-29 13:05:40|3006.36|3006.36|3006.41|3006.41|3006.41|3006.41|3006.36|3006.36|0
1640783150000|2021-12-29 13:05:50|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|0
1640783160000|2021-12-29 13:06:00|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|0
1640783180000|2021-12-29 13:06:20|3006.35|3006.35|3006.42|3006.42|3006.42|3006.42|3006.35|3006.35|0
1640783190000|2021-12-29 13:06:30|3006.56|3006.56|3006.63|3006.63|3006.63|3006.63|3006.56|3006.56|0
1640783230000|2021-12-29 13:07:10|3006.9|3006.9|3007.06|3007.06|3007.06|3007.06|3006.9|3006.9|0
1640783260000|2021-12-29 13:07:40|3006.98|3006.98|3007.06|3007.06|3007.06|3007.06|3006.98|3006.98|0
1640783310000|2021-12-29 13:08:30|3006.99|3006.99|3006.99|3006.99|3006.99|3006.99|3006.99|3006.99|0
1640783360000|2021-12-29 13:09:20|3006.93|3006.93|3006.93|3006.93|3006.93|3006.93|3006.93|3006.93|0
1640783370000|2021-12-29 13:09:30|3006.99|3006.99|3007.01|3007.01|3007.01|3007.01|3006.93|3006.93|0
1640783430000|2021-12-29 13:10:30|3006.95|3006.95|3006.95|3006.95|3006.95|3006.95|3006.95|3006.95|0
1640783470000|2021-12-29 13:11:10|3006.91|3006.91|3006.8|3006.8|3006.91|3006.91|3006.8|3006.8|0
1640783480000|2021-12-29 13:11:20|3006.69|3006.69|3006.72|3006.72|3006.72|3006.72|3006.69|3006.69|0
1640783510000|2021-12-29 13:11:50|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|0
1640783530000|2021-12-29 13:12:10|3006.58|3006.58|3006.47|3006.47|3006.58|3006.58|3006.47|3006.47|0
1640783660000|2021-12-29 13:14:20|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|0
1640783670000|2021-12-29 13:14:30|3007.05|3007.05|3007.05|3007.05|3007.05|3007.05|3007.05|3007.05|0
1640783690000|2021-12-29 13:14:50|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|0
1640783700000|2021-12-29 13:15:00|3006.76|3006.76|3006.62|3006.62|3006.76|3006.76|3006.62|3006.62|0
1640783720000|2021-12-29 13:15:20|3006.66|3006.66|3006.66|3006.66|3006.66|3006.66|3006.66|3006.66|0
1640783740000|2021-12-29 13:15:40|3006.82|3006.82|3006.82|3006.82|3006.82|3006.82|3006.82|3006.82|0
1640783760000|2021-12-29 13:16:00|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|0
1640783770000|2021-12-29 13:16:10|3007.04|3007.04|3007.04|3007.04|3007.04|3007.04|3007.04|3007.04|0
1640783820000|2021-12-29 13:17:00|3007.19|3007.19|3007.49|3007.49|3007.49|3007.49|3007.19|3007.19|0
1640783830000|2021-12-29 13:17:10|3007.34|3007.34|3007.34|3007.34|3007.34|3007.34|3007.34|3007.34|0
1640783840000|2021-12-29 13:17:20|3007.6|3007.6|3007.6|3007.6|3007.6|3007.6|3007.6|3007.6|0
1640783850000|2021-12-29 13:17:30|3007.54|3007.54|3007.67|3007.67|3007.67|3007.67|3007.54|3007.54|0
1640783860000|2021-12-29 13:17:40|3007.54|3007.54|3007.54|3007.54|3007.54|3007.54|3007.54|3007.54|0
1640783870000|2021-12-29 13:17:50|3007.42|3007.42|3007.36|3007.36|3007.42|3007.42|3007.24|3007.24|0
1640783890000|2021-12-29 13:18:10|3007.03|3007.03|3007.03|3007.03|3007.03|3007.03|3007.03|3007.03|0
1640783910000|2021-12-29 13:18:30|3007.17|3007.17|3007.24|3007.24|3007.24|3007.24|3007.11|3007.11|0
1640783970000|2021-12-29 13:19:30|3007.17|3007.17|3007.24|3007.24|3007.24|3007.24|3007.17|3007.17|0
1640784060000|2021-12-29 13:21:00|3007.35|3007.35|3007.34|3007.34|3007.42|3007.42|3007.34|3007.34|0
1640784090000|2021-12-29 13:21:30|3007.27|3007.27|3007.41|3007.41|3007.41|3007.41|3007.27|3007.27|0
1640784120000|2021-12-29 13:22:00|3007.35|3007.35|3007.35|3007.35|3007.35|3007.35|3007.35|3007.35|0
1640784130000|2021-12-29 13:22:10|3007.46|3007.46|3007.46|3007.46|3007.46|3007.46|3007.46|3007.46|0
1640784160000|2021-12-29 13:22:40|3007.71|3007.71|3007.83|3007.83|3007.83|3007.83|3007.55|3007.55|0
1640784170000|2021-12-29 13:22:50|3007.62|3007.62|3007.62|3007.62|3007.62|3007.62|3007.62|3007.62|0
1640784180000|2021-12-29 13:23:00|3007.78|3007.78|3007.78|3007.78|3007.78|3007.78|3007.78|3007.78|0
1640784190000|2021-12-29 13:23:10|3008.1|3008.1|3008.1|3008.1|3008.1|3008.1|3008.1|3008.1|0
1640784200000|2021-12-29 13:23:20|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|0
1640784230000|2021-12-29 13:23:50|3008.31|3008.31|3008.43|3008.43|3008.43|3008.43|3008.31|3008.31|0
1640784240000|2021-12-29 13:24:00|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|0
1640784290000|2021-12-29 13:24:50|3008.33|3008.33|3008.33|3008.33|3008.33|3008.33|3008.33|3008.33|0
1640784300000|2021-12-29 13:25:00|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|0
1640784340000|2021-12-29 13:25:40|3008.67|3008.67|3008.8|3008.8|3008.8|3008.8|3008.67|3008.67|0
1640784350000|2021-12-29 13:25:50|3008.93|3008.93|3008.93|3008.93|3008.93|3008.93|3008.93|3008.93|0
1640784360000|2021-12-29 13:26:00|3008.77|3008.77|3008.7|3008.7|3008.77|3008.77|3008.7|3008.7|0
1640784370000|2021-12-29 13:26:10|3008.91|3008.91|3008.91|3008.91|3008.91|3008.91|3008.91|3008.91|0
1640784390000|2021-12-29 13:26:30|3008.98|3008.98|3008.94|3008.94|3009.21|3009.21|3008.94|3008.94|0
1640784400000|2021-12-29 13:26:40|3009.05|3009.05|3009.11|3009.11|3009.11|3009.11|3009.05|3009.05|0
1640784410000|2021-12-29 13:26:50|3009.15|3009.15|3009.31|3009.31|3009.31|3009.31|3009.15|3009.15|0
1640784440000|2021-12-29 13:27:20|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|0
1640784450000|2021-12-29 13:27:30|3009.31|3009.31|3009.31|3009.31|3009.31|3009.31|3009.31|3009.31|0
1640784460000|2021-12-29 13:27:40|3009.38|3009.38|3009.44|3009.44|3009.44|3009.44|3009.38|3009.38|0
1640784470000|2021-12-29 13:27:50|3009.5|3009.5|3009.5|3009.5|3009.5|3009.5|3009.5|3009.5|0
1640784480000|2021-12-29 13:28:00|3009.56|3009.56|3009.56|3009.56|3009.56|3009.56|3009.56|3009.56|0
1640784490000|2021-12-29 13:28:10|3009.78|3009.78|3009.64|3009.64|3009.78|3009.78|3009.64|3009.64|0
1640784500000|2021-12-29 13:28:20|3009.53|3009.53|3009.53|3009.53|3009.53|3009.53|3009.53|3009.53|0
1640784510000|2021-12-29 13:28:30|3009.42|3009.42|3009.58|3009.58|3009.58|3009.58|3009.42|3009.42|0
1640784520000|2021-12-29 13:28:40|3009.65|3009.65|3009.52|3009.52|3009.65|3009.65|3009.52|3009.52|0
1640784550000|2021-12-29 13:29:10|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|0
1640784560000|2021-12-29 13:29:20|3009|3009|3008.75|3008.75|3009|3009|3008.75|3008.75|0
1640784580000|2021-12-29 13:29:40|3008.63|3008.63|3008.69|3008.69|3008.69|3008.69|3008.63|3008.63|0
1640784590000|2021-12-29 13:29:50|3008.8|3008.8|3008.93|3008.93|3008.93|3008.93|3008.8|3008.8|0
1640784610000|2021-12-29 13:30:10|3009.05|3009.05|3009.05|3009.05|3009.05|3009.05|3009.05|3009.05|0
1640784630000|2021-12-29 13:30:30|3009.19|3009.19|3009.19|3009.19|3009.19|3009.19|3009.19|3009.19|0
1640784650000|2021-12-29 13:30:50|3009.06|3009.06|3009.06|3009.06|3009.06|3009.06|3009.06|3009.06|0
1640784660000|2021-12-29 13:31:00|3009.27|3009.27|3009.27|3009.27|3009.27|3009.27|3009.27|3009.27|0
1640784700000|2021-12-29 13:31:40|3009.14|3009.14|3009.14|3009.14|3009.14|3009.14|3009.01|3009.01|0
1640784710000|2021-12-29 13:31:50|3009.27|3009.27|3009.14|3009.14|3009.27|3009.27|3009.14|3009.14|0
1640784720000|2021-12-29 13:32:00|3009.27|3009.27|3009.12|3009.12|3009.27|3009.27|3009.12|3009.12|0
1640784730000|2021-12-29 13:32:10|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|0
1640784750000|2021-12-29 13:32:30|3009.64|3009.64|3009.38|3009.38|3009.64|3009.64|3009.38|3009.38|0
1640784780000|2021-12-29 13:33:00|3009.51|3009.51|3009.31|3009.31|3009.51|3009.51|3009.31|3009.31|0
1640784840000|2021-12-29 13:34:00|3009.24|3009.24|3009.24|3009.24|3009.24|3009.24|3009.24|3009.24|0
1640784860000|2021-12-29 13:34:20|3009.13|3009.13|3009.13|3009.13|3009.13|3009.13|3009.13|3009.13|0
1640784870000|2021-12-29 13:34:30|3009.01|3009.01|3009.01|3009.01|3009.01|3009.01|3009.01|3009.01|0
1640784930000|2021-12-29 13:35:30|3008.87|3008.87|3009.01|3009.01|3009.01|3009.01|3008.87|3008.87|0
1640784960000|2021-12-29 13:36:00|3009.09|3009.09|3009.09|3009.09|3009.09|3009.09|3009.09|3009.09|0
1640784990000|2021-12-29 13:36:30|3009.15|3009.15|3009.15|3009.15|3009.15|3009.15|3009.15|3009.15|0
1640785020000|2021-12-29 13:37:00|3009.23|3009.23|3009.23|3009.23|3009.23|3009.23|3009.23|3009.23|0
1640785040000|2021-12-29 13:37:20|3009.16|3009.16|3008.96|3008.96|3009.16|3009.16|3008.96|3008.96|0
1640785070000|2021-12-29 13:37:50|3008.66|3008.66|3008.66|3008.66|3008.66|3008.66|3008.66|3008.66|0
1640785080000|2021-12-29 13:38:00|3008.53|3008.53|3008.53|3008.53|3008.53|3008.53|3008.53|3008.53|0
1640785110000|2021-12-29 13:38:30|3008.67|3008.67|3008.67|3008.67|3008.67|3008.67|3008.67|3008.67|0
1640785120000|2021-12-29 13:38:40|3008.97|3008.97|3008.6|3008.6|3008.97|3008.97|3008.6|3008.6|0
1640785140000|2021-12-29 13:39:00|3008.44|3008.44|3007.9|3007.9|3008.44|3008.44|3007.9|3007.9|0
1640785150000|2021-12-29 13:39:10|3007.66|3007.66|3007.66|3007.66|3007.79|3007.79|3007.66|3007.66|0
1640785170000|2021-12-29 13:39:30|3007.62|3007.62|3007.62|3007.62|3007.62|3007.62|3007.62|3007.62|0
1640785180000|2021-12-29 13:39:40|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|0
1640785190000|2021-12-29 13:39:50|3007.57|3007.57|3007.51|3007.51|3007.57|3007.57|3007.25|3007.25|0
1640785210000|2021-12-29 13:40:10|3007.67|3007.67|3007.67|3007.67|3007.67|3007.67|3007.67|3007.67|0
1640785220000|2021-12-29 13:40:20|3007.8|3007.8|3007.8|3007.8|3007.8|3007.8|3007.8|3007.8|0
1640785230000|2021-12-29 13:40:30|3007.88|3007.88|3007.74|3007.74|3007.88|3007.88|3007.74|3007.74|0
1640785270000|2021-12-29 13:41:10|3007.86|3007.86|3007.86|3007.86|3007.86|3007.86|3007.86|3007.86|0
1640785280000|2021-12-29 13:41:20|3007.99|3007.99|3007.99|3007.99|3007.99|3007.99|3007.99|3007.99|0
1640785340000|2021-12-29 13:42:20|3007.86|3007.86|3007.72|3007.72|3007.86|3007.86|3007.72|3007.72|0
1640785360000|2021-12-29 13:42:40|3007.79|3007.79|3007.98|3007.98|3007.98|3007.98|3007.79|3007.79|0
1640785380000|2021-12-29 13:43:00|3008.09|3008.09|3008.22|3008.22|3008.22|3008.22|3008.09|3008.09|0
1640785410000|2021-12-29 13:43:30|3008.15|3008.15|3007.83|3007.83|3008.15|3008.15|3007.83|3007.83|0
1640785430000|2021-12-29 13:43:50|3007.67|3007.67|3007.67|3007.67|3007.67|3007.67|3007.67|3007.67|0
1640785440000|2021-12-29 13:44:00|3007.73|3007.73|3007.73|3007.73|3007.73|3007.73|3007.73|3007.73|0
1640785450000|2021-12-29 13:44:10|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|0
1640785500000|2021-12-29 13:45:00|3007.63|3007.63|3007.12|3007.12|3007.63|3007.63|3007.12|3007.12|0
1640785510000|2021-12-29 13:45:10|3006.99|3006.99|3006.99|3006.99|3006.99|3006.99|3006.99|3006.99|0
1640785520000|2021-12-29 13:45:20|3007.06|3007.06|3006.89|3006.89|3007.2|3007.2|3006.89|3006.89|0
1640785540000|2021-12-29 13:45:40|3007.02|3007.02|3007.15|3007.15|3007.15|3007.15|3007.02|3007.02|0
1640785560000|2021-12-29 13:46:00|3007.21|3007.21|3006.95|3006.95|3007.21|3007.21|3006.95|3006.95|0
1640785570000|2021-12-29 13:46:10|3006.82|3006.82|3006.82|3006.82|3006.82|3006.82|3006.82|3006.82|0
1640785590000|2021-12-29 13:46:30|3006.7|3006.7|3006.7|3006.7|3006.7|3006.7|3006.7|3006.7|0
1640785610000|2021-12-29 13:46:50|3007.02|3007.02|3006.98|3006.98|3007.02|3007.02|3006.98|3006.98|0
1640785620000|2021-12-29 13:47:00|3007.09|3007.09|3006.98|3006.98|3007.09|3007.09|3006.98|3006.98|0
1640785730000|2021-12-29 13:48:50|3006.93|3006.93|3006.93|3006.93|3006.93|3006.93|3006.93|3006.93|0
1640785760000|2021-12-29 13:49:20|3006.79|3006.79|3006.72|3006.72|3006.79|3006.79|3006.72|3006.72|0
1640785770000|2021-12-29 13:49:30|3006.97|3006.97|3006.97|3006.97|3006.97|3006.97|3006.97|3006.97|0
1640785780000|2021-12-29 13:49:40|3007.08|3007.08|3006.95|3006.95|3007.08|3007.08|3006.95|3006.95|0
1640785810000|2021-12-29 13:50:10|3006.89|3006.89|3006.89|3006.89|3006.89|3006.89|3006.89|3006.89|0
1640785840000|2021-12-29 13:50:40|3006.82|3006.82|3006.82|3006.82|3006.82|3006.82|3006.82|3006.82|0
1640785860000|2021-12-29 13:51:00|3006.35|3006.35|3006.22|3006.22|3006.35|3006.35|3006.22|3006.22|0
1640785900000|2021-12-29 13:51:40|3006.14|3006.14|3006.14|3006.14|3006.14|3006.14|3006.14|3006.14|0
1640785920000|2021-12-29 13:52:00|3006.28|3006.28|3006.28|3006.28|3006.28|3006.28|3006.28|3006.28|0
1640785930000|2021-12-29 13:52:10|3006.14|3006.14|3006.14|3006.14|3006.14|3006.14|3006.14|3006.14|0
1640785950000|2021-12-29 13:52:30|3005.67|3005.67|3005.67|3005.67|3005.67|3005.67|3005.67|3005.67|0
1640785990000|2021-12-29 13:53:10|3005.61|3005.61|3005.68|3005.68|3005.68|3005.68|3005.61|3005.61|0
1640786030000|2021-12-29 13:53:50|3005.72|3005.72|3005.84|3005.84|3005.84|3005.84|3005.56|3005.56|0
1640786040000|2021-12-29 13:54:00|3006|3006|3006|3006|3006|3006|3006|3006|0
1640786050000|2021-12-29 13:54:10|3006.12|3006.12|3006.06|3006.06|3006.18|3006.18|3006|3006|0
1640786100000|2021-12-29 13:55:00|3006.38|3006.38|3006.38|3006.38|3006.38|3006.38|3006.38|3006.38|0
1640786130000|2021-12-29 13:55:30|3006.31|3006.31|3006.31|3006.31|3006.31|3006.31|3006.31|3006.31|0
1640786140000|2021-12-29 13:55:40|3006.27|3006.27|3006.24|3006.24|3006.27|3006.27|3006.24|3006.24|0
1640786150000|2021-12-29 13:55:50|3006.21|3006.21|3006.21|3006.21|3006.21|3006.21|3006.21|3006.21|0
1640786170000|2021-12-29 13:56:10|3006.14|3006.14|3006.07|3006.07|3006.14|3006.14|3006|3006|0
1640786180000|2021-12-29 13:56:20|3006.21|3006.21|3006.21|3006.21|3006.21|3006.21|3006.21|3006.21|0
1640786190000|2021-12-29 13:56:30|3006.18|3006.18|3006.18|3006.18|3006.18|3006.18|3006.18|3006.18|0
1640786230000|2021-12-29 13:57:10|3006.31|3006.31|3006.18|3006.18|3006.31|3006.31|3006.18|3006.18|0
1640786260000|2021-12-29 13:57:40|3006.4|3006.4|3006.4|3006.4|3006.4|3006.4|3006.4|3006.4|0
1640786270000|2021-12-29 13:57:50|3006.53|3006.53|3006.4|3006.4|3006.53|3006.53|3006.4|3006.4|0
1640786300000|2021-12-29 13:58:20|3006.26|3006.26|3006.33|3006.33|3006.33|3006.33|3006.26|3006.26|0
1640786310000|2021-12-29 13:58:30|3006.08|3006.08|3006.06|3006.06|3006.21|3006.21|3006.06|3006.06|0
1640786320000|2021-12-29 13:58:40|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|0
1640786330000|2021-12-29 13:58:50|3005.99|3005.99|3005.92|3005.92|3005.99|3005.99|3005.92|3005.92|0
1640786340000|2021-12-29 13:59:00|3005.76|3005.76|3005.76|3005.76|3005.76|3005.76|3005.76|3005.76|0
1640786380000|2021-12-29 13:59:40|3005.83|3005.83|3005.83|3005.83|3005.83|3005.83|3005.83|3005.83|0
1640786390000|2021-12-29 13:59:50|3005.97|3005.97|3005.97|3005.97|3005.97|3005.97|3005.97|3005.97|0
1640786400000|2021-12-29 14:00:00|3005.9|3005.9|3005.9|3005.9|3005.9|3005.9|3005.9|3005.9|0
1640786420000|2021-12-29 14:00:20|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|0
1640786460000|2021-12-29 14:01:00|3005.61|3005.61|3005.61|3005.61|3005.61|3005.61|3005.61|3005.61|0
1640786480000|2021-12-29 14:01:20|3005.74|3005.74|3005.51|3005.51|3006|3006|3005.51|3005.51|0
1640786520000|2021-12-29 14:02:00|3005.4|3005.4|3005.53|3005.53|3005.53|3005.53|3005.4|3005.4|0
1640786530000|2021-12-29 14:02:10|3005.6|3005.6|3005.54|3005.54|3005.6|3005.6|3005.54|3005.54|0
1640786540000|2021-12-29 14:02:20|3005.7|3005.7|3005.7|3005.7|3005.7|3005.7|3005.7|3005.7|0
1640786590000|2021-12-29 14:03:10|3005.82|3005.82|3005.94|3005.94|3005.94|3005.94|3005.82|3005.82|0
1640786610000|2021-12-29 14:03:30|3006.02|3006.02|3006.02|3006.02|3006.02|3006.02|3006.02|3006.02|0
1640786660000|2021-12-29 14:04:20|3006.16|3006.16|3006.16|3006.16|3006.16|3006.16|3006.16|3006.16|0
1640786700000|2021-12-29 14:05:00|3006|3006|3006|3006|3006|3006|3006|3006|0
1640786710000|2021-12-29 14:05:10|3005.87|3005.87|3005.93|3005.93|3005.93|3005.93|3005.87|3005.87|0
1640786730000|2021-12-29 14:05:30|3006.19|3006.19|3006.19|3006.19|3006.19|3006.19|3006.19|3006.19|0
1640786760000|2021-12-29 14:06:00|3006.3|3006.3|3006.47|3006.47|3006.47|3006.47|3006.3|3006.3|0
1640786770000|2021-12-29 14:06:10|3006.32|3006.32|3006.13|3006.13|3006.32|3006.32|3006.13|3006.13|0
1640786800000|2021-12-29 14:06:40|3005.82|3005.82|3005.51|3005.51|3005.82|3005.82|3005.51|3005.51|0
1640786810000|2021-12-29 14:06:50|3005.44|3005.44|3005.44|3005.44|3005.44|3005.44|3005.44|3005.44|0
1640786820000|2021-12-29 14:07:00|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|0
1640786850000|2021-12-29 14:07:30|3005.91|3005.91|3006.04|3006.04|3006.04|3006.04|3005.91|3005.91|0
1640786860000|2021-12-29 14:07:40|3006.15|3006.15|3006.64|3006.64|3006.82|3006.82|3006.15|3006.15|0
1640786870000|2021-12-29 14:07:50|3006.58|3006.58|3006.76|3006.76|3006.76|3006.76|3006.58|3006.58|0
1640786890000|2021-12-29 14:08:10|3006.65|3006.65|3006.65|3006.65|3006.65|3006.65|3006.65|3006.65|0
1640786900000|2021-12-29 14:08:20|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|0
1640786910000|2021-12-29 14:08:30|3006.48|3006.48|3006.48|3006.48|3006.48|3006.48|3006.48|3006.48|0
1640786920000|2021-12-29 14:08:40|3006.42|3006.42|3006.42|3006.42|3006.42|3006.42|3006.42|3006.42|0
1640786940000|2021-12-29 14:09:00|3006.55|3006.55|3006.55|3006.55|3006.55|3006.55|3006.42|3006.42|0
1640786950000|2021-12-29 14:09:10|3006.49|3006.49|3005.94|3005.94|3006.49|3006.49|3005.94|3005.94|0
1640786960000|2021-12-29 14:09:20|3006.05|3006.05|3006.21|3006.21|3006.21|3006.21|3006.05|3006.05|0
1640787000000|2021-12-29 14:10:00|3006.14|3006.14|3006.14|3006.14|3006.14|3006.14|3006.14|3006.14|0
1640787010000|2021-12-29 14:10:10|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|0
1640787030000|2021-12-29 14:10:30|3006.08|3006.08|3006.33|3006.33|3006.33|3006.33|3006.08|3006.08|0
1640787070000|2021-12-29 14:11:10|3006.57|3006.57|3006.44|3006.44|3006.57|3006.57|3006.44|3006.44|0
1640787080000|2021-12-29 14:11:20|3006.37|3006.37|3006.53|3006.53|3006.53|3006.53|3006.37|3006.37|0
1640787110000|2021-12-29 14:11:50|3006.29|3006.29|3006.6|3006.6|3006.6|3006.6|3006.29|3006.29|0
1640787120000|2021-12-29 14:12:00|3006.47|3006.47|3006.61|3006.61|3006.61|3006.61|3006.47|3006.47|0
1640787130000|2021-12-29 14:12:10|3006.67|3006.67|3006.54|3006.54|3006.67|3006.67|3006.54|3006.54|0
1640787160000|2021-12-29 14:12:40|3006.47|3006.47|3006.44|3006.44|3006.47|3006.47|3006.44|3006.44|0
1640787180000|2021-12-29 14:13:00|3006.31|3006.31|3006.44|3006.44|3006.44|3006.44|3006.31|3006.31|0
1640787190000|2021-12-29 14:13:10|3006.31|3006.31|3006.31|3006.31|3006.31|3006.31|3006.31|3006.31|0
1640787240000|2021-12-29 14:14:00|3006.25|3006.25|3006.25|3006.25|3006.25|3006.25|3006.25|3006.25|0
1640787270000|2021-12-29 14:14:30|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|0
1640787280000|2021-12-29 14:14:40|3006.7|3006.7|3006.96|3006.96|3006.96|3006.96|3006.7|3006.7|0
1640787300000|2021-12-29 14:15:00|3007.04|3007.04|3007.04|3007.04|3007.04|3007.04|3007.04|3007.04|0
1640787310000|2021-12-29 14:15:10|3007.1|3007.1|3007.05|3007.05|3007.1|3007.1|3006.9|3006.9|0
1640787320000|2021-12-29 14:15:20|3007.19|3007.19|3007.12|3007.12|3007.19|3007.19|3007.12|3007.12|0
1640787350000|2021-12-29 14:15:50|3007.15|3007.15|3007.15|3007.15|3007.15|3007.15|3007.15|3007.15|0
1640787400000|2021-12-29 14:16:40|3007.08|3007.08|3007.11|3007.11|3007.15|3007.15|3007.03|3007.03|0
1640787410000|2021-12-29 14:16:50|3007.15|3007.15|3007.23|3007.23|3007.23|3007.23|3007.15|3007.15|0
1640787430000|2021-12-29 14:17:10|3007.12|3007.12|3007.08|3007.08|3007.12|3007.12|3007.08|3007.08|0
1640787440000|2021-12-29 14:17:20|3007.19|3007.19|3007.19|3007.19|3007.19|3007.19|3007.19|3007.19|0
1640787470000|2021-12-29 14:17:50|3007.25|3007.25|3007.25|3007.25|3007.25|3007.25|3007.25|3007.25|0
1640787500000|2021-12-29 14:18:20|3007.53|3007.53|3007.53|3007.53|3007.53|3007.53|3007.53|3007.53|0
1640787510000|2021-12-29 14:18:30|3007.66|3007.66|3007.45|3007.45|3007.66|3007.66|3007.45|3007.45|0
1640787520000|2021-12-29 14:18:40|3007.69|3007.69|3007.43|3007.43|3007.69|3007.69|3007.43|3007.43|0
1640787530000|2021-12-29 14:18:50|3007.31|3007.31|3007.31|3007.31|3007.31|3007.31|3007.31|3007.31|0
1640787550000|2021-12-29 14:19:10|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|0
1640787600000|2021-12-29 14:20:00|3007.68|3007.68|3007.68|3007.68|3007.68|3007.68|3007.68|3007.68|0
1640787640000|2021-12-29 14:20:40|3007.99|3007.99|3007.99|3007.99|3007.99|3007.99|3007.99|3007.99|0
1640787650000|2021-12-29 14:20:50|3008.1|3008.1|3008.83|3008.83|3008.83|3008.83|3008.1|3008.1|0
1640787690000|2021-12-29 14:21:30|3008.57|3008.57|3008.57|3008.57|3008.57|3008.57|3008.57|3008.57|0
1640787760000|2021-12-29 14:22:40|3008.51|3008.51|3008.35|3008.35|3008.51|3008.51|3008.35|3008.35|0
1640787790000|2021-12-29 14:23:10|3008.42|3008.42|3008.42|3008.42|3008.42|3008.42|3008.21|3008.21|0
1640787820000|2021-12-29 14:23:40|3008.55|3008.55|3008.98|3008.98|3008.98|3008.98|3008.55|3008.55|0
1640787830000|2021-12-29 14:23:50|3009.11|3009.11|3010.02|3010.02|3010.02|3010.02|3009.11|3009.11|0
1640787840000|2021-12-29 14:24:00|3009.95|3009.95|3009.74|3009.74|3009.95|3009.95|3009.74|3009.74|0
1640787860000|2021-12-29 14:24:20|3009.86|3009.86|3009.86|3009.86|3009.86|3009.86|3009.86|3009.86|0
1640787870000|2021-12-29 14:24:30|3009.93|3009.93|3009.93|3009.93|3009.93|3009.93|3009.93|3009.93|0
1640787880000|2021-12-29 14:24:40|3010.57|3010.57|3010.57|3010.57|3010.57|3010.57|3010.57|3010.57|0
1640787890000|2021-12-29 14:24:50|3010.7|3010.7|3010.57|3010.57|3010.7|3010.7|3010.57|3010.57|0
1640787900000|2021-12-29 14:25:00|3010.71|3010.71|3010.78|3010.78|3010.87|3010.87|3010.71|3010.71|0
1640787910000|2021-12-29 14:25:10|3010.67|3010.67|3010.67|3010.67|3010.67|3010.67|3010.67|3010.67|0
1640787920000|2021-12-29 14:25:20|3010.59|3010.59|3010.51|3010.51|3010.59|3010.59|3010.51|3010.51|0
1640787930000|2021-12-29 14:25:30|3010.44|3010.44|3010.44|3010.44|3010.44|3010.44|3010.44|3010.44|0
1640787940000|2021-12-29 14:25:40|3010.32|3010.32|3010.44|3010.44|3010.44|3010.44|3010.32|3010.32|0
1640787960000|2021-12-29 14:26:00|3010.13|3010.13|3010.26|3010.26|3010.26|3010.26|3009.99|3009.99|0
1640787970000|2021-12-29 14:26:10|3009.99|3009.99|3009.99|3009.99|3009.99|3009.99|3009.99|3009.99|0
1640788000000|2021-12-29 14:26:40|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|0
1640788010000|2021-12-29 14:26:50|3009.55|3009.55|3009.55|3009.55|3009.55|3009.55|3009.55|3009.55|0
1640788020000|2021-12-29 14:27:00|3009.68|3009.68|3009.42|3009.42|3009.68|3009.68|3009.42|3009.42|0
1640788030000|2021-12-29 14:27:10|3009.29|3009.29|3009.15|3009.15|3009.29|3009.29|3009.07|3009.07|0
1640788050000|2021-12-29 14:27:30|3008.88|3008.88|3008.92|3008.92|3008.92|3008.92|3008.88|3008.88|0
1640788120000|2021-12-29 14:28:40|3008.99|3008.99|3008.99|3008.99|3008.99|3008.99|3008.99|3008.99|0
1640788130000|2021-12-29 14:28:50|3009.05|3009.05|3009.05|3009.05|3009.05|3009.05|3009.05|3009.05|0
1640788140000|2021-12-29 14:29:00|3008.92|3008.92|3008.1|3008.1|3008.92|3008.92|3008.1|3008.1|0
1640788150000|2021-12-29 14:29:10|3008.03|3008.03|3008.03|3008.03|3008.03|3008.03|3008.03|3008.03|0
1640788170000|2021-12-29 14:29:30|3008.25|3008.25|3008.18|3008.18|3008.25|3008.25|3007.96|3007.96|0
1640788180000|2021-12-29 14:29:40|3007.96|3007.96|3008.18|3008.18|3008.18|3008.18|3007.96|3007.96|0
1640788200000|2021-12-29 14:30:00|3008.3|3008.3|3008.63|3008.63|3008.76|3008.76|3008.22|3008.22|0
1640788210000|2021-12-29 14:30:10|3008.29|3008.29|3008.36|3008.36|3008.36|3008.36|3008.29|3008.29|0
1640788230000|2021-12-29 14:30:30|3008.25|3008.25|3008.04|3008.04|3008.25|3008.25|3008.04|3008.04|0
1640788240000|2021-12-29 14:30:40|3008.08|3008.08|3007.09|3007.09|3008.08|3008.08|3007.09|3007.09|0
1640788250000|2021-12-29 14:30:50|3007.02|3007.02|3007.02|3007.02|3007.02|3007.02|3007.02|3007.02|0
1640788260000|2021-12-29 14:31:00|3006.94|3006.94|3006.94|3006.94|3006.94|3006.94|3006.94|3006.94|0
1640788270000|2021-12-29 14:31:10|3006.88|3006.88|3006.57|3006.57|3006.88|3006.88|3006.57|3006.57|0
1640788280000|2021-12-29 14:31:20|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|0
1640788290000|2021-12-29 14:31:30|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|0
1640788300000|2021-12-29 14:31:40|3006.38|3006.38|3006.64|3006.64|3006.77|3006.77|3006.38|3006.38|0
1640788310000|2021-12-29 14:31:50|3006.77|3006.77|3006.77|3006.77|3006.77|3006.77|3006.77|3006.77|0
1640788320000|2021-12-29 14:32:00|3006.65|3006.65|3005.92|3005.92|3006.65|3006.65|3005.81|3005.81|0
1640788330000|2021-12-29 14:32:10|3005.68|3005.68|3005.62|3005.62|3005.68|3005.68|3005.62|3005.62|0
1640788340000|2021-12-29 14:32:20|3005.51|3005.51|3005.45|3005.45|3005.51|3005.51|3005.45|3005.45|0
1640788350000|2021-12-29 14:32:30|3005.51|3005.51|3005.39|3005.39|3005.51|3005.51|3005.39|3005.39|0
1640788360000|2021-12-29 14:32:40|3005.34|3005.34|3005.27|3005.27|3005.34|3005.34|3005.22|3005.22|0
1640788370000|2021-12-29 14:32:50|3005.39|3005.39|3005.54|3005.54|3005.54|3005.54|3005.39|3005.39|0
1640788380000|2021-12-29 14:33:00|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|0
1640788390000|2021-12-29 14:33:10|3005.58|3005.58|3005.43|3005.43|3005.58|3005.58|3005.43|3005.43|0
1640788400000|2021-12-29 14:33:20|3005.36|3005.36|3005.68|3005.68|3005.68|3005.68|3005.36|3005.36|0
1640788410000|2021-12-29 14:33:30|3005.79|3005.79|3005.48|3005.48|3005.79|3005.79|3005.48|3005.48|0
1640788440000|2021-12-29 14:34:00|3005.54|3005.54|3005.43|3005.43|3005.65|3005.65|3005.43|3005.43|0
1640788450000|2021-12-29 14:34:10|3005.37|3005.37|3005.37|3005.37|3005.37|3005.37|3005.37|3005.37|0
1640788470000|2021-12-29 14:34:30|3005.45|3005.45|3005.88|3005.88|3005.88|3005.88|3005.45|3005.45|0
1640788480000|2021-12-29 14:34:40|3005.75|3005.75|3005.88|3005.88|3005.88|3005.88|3005.75|3005.75|0
1640788500000|2021-12-29 14:35:00|3006.06|3006.06|3006.06|3006.06|3006.06|3006.06|3006.06|3006.06|0
1640788520000|2021-12-29 14:35:20|3005.8|3005.8|3005.96|3005.96|3005.96|3005.96|3005.8|3005.8|0
1640788530000|2021-12-29 14:35:30|3005.99|3005.99|3006.33|3006.33|3006.33|3006.33|3005.99|3005.99|0
1640788540000|2021-12-29 14:35:40|3006.2|3006.2|3006.2|3006.2|3006.2|3006.2|3006.2|3006.2|0
1640788560000|2021-12-29 14:36:00|3006.26|3006.26|3005.76|3005.76|3006.26|3006.26|3005.76|3005.76|0
1640788570000|2021-12-29 14:36:10|3005.62|3005.62|3005.08|3005.08|3005.62|3005.62|3005.08|3005.08|0
1640788580000|2021-12-29 14:36:20|3004.94|3004.94|3004.94|3004.94|3004.94|3004.94|3004.94|3004.94|0
1640788600000|2021-12-29 14:36:40|3005.01|3005.01|3005.01|3005.01|3005.01|3005.01|3005.01|3005.01|0
1640788610000|2021-12-29 14:36:50|3004.89|3004.89|3004.89|3004.89|3004.89|3004.89|3004.89|3004.89|0
1640788620000|2021-12-29 14:37:00|3004.71|3004.71|3003.78|3003.78|3004.71|3004.71|3003.78|3003.78|0
1640788630000|2021-12-29 14:37:10|3003.66|3003.66|3003.66|3003.66|3003.66|3003.66|3003.66|3003.66|0
1640788660000|2021-12-29 14:37:40|3003.62|3003.62|3003.62|3003.62|3003.62|3003.62|3003.62|3003.62|0
1640788680000|2021-12-29 14:38:00|3003.49|3003.49|3003.36|3003.36|3003.49|3003.49|3003.36|3003.36|0
1640788690000|2021-12-29 14:38:10|3003.47|3003.47|3003.38|3003.38|3003.68|3003.68|3003.38|3003.38|0
1640788710000|2021-12-29 14:38:30|3003.26|3003.26|3003.26|3003.26|3003.26|3003.26|3003.26|3003.26|0
1640788720000|2021-12-29 14:38:40|3003.33|3003.33|3003.33|3003.33|3003.33|3003.33|3003.33|3003.33|0
1640788730000|2021-12-29 14:38:50|3003.26|3003.26|3003.2|3003.2|3003.26|3003.26|3003.2|3003.2|0
1640788740000|2021-12-29 14:39:00|3003.04|3003.04|3003.17|3003.17|3003.17|3003.17|3003.04|3003.04|0
1640788750000|2021-12-29 14:39:10|3002.94|3002.94|3002.94|3002.94|3002.94|3002.94|3002.94|3002.94|0
1640788770000|2021-12-29 14:39:30|3002.64|3002.64|3002.51|3002.51|3002.64|3002.64|3002.51|3002.51|0
1640788780000|2021-12-29 14:39:40|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|0
1640788800000|2021-12-29 14:40:00|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|0
1640788810000|2021-12-29 14:40:10|3002.67|3002.67|3002.95|3002.95|3002.95|3002.95|3002.67|3002.67|0
1640788820000|2021-12-29 14:40:20|3003.24|3003.24|3003.24|3003.24|3003.24|3003.24|3003.24|3003.24|0
1640788860000|2021-12-29 14:41:00|3003.16|3003.16|3003.16|3003.16|3003.16|3003.16|3003.16|3003.16|0
1640788870000|2021-12-29 14:41:10|3003.22|3003.22|3003.22|3003.22|3003.22|3003.22|3003.22|3003.22|0
1640788880000|2021-12-29 14:41:20|3003.15|3003.15|3003.46|3003.46|3003.46|3003.46|3003.15|3003.15|0
1640788890000|2021-12-29 14:41:30|3003.6|3003.6|3003.6|3003.6|3003.6|3003.6|3003.6|3003.6|0
1640788900000|2021-12-29 14:41:40|3003.73|3003.73|3004.13|3004.13|3004.13|3004.13|3003.73|3003.73|0
1640788910000|2021-12-29 14:41:50|3003.87|3003.87|3003.98|3003.98|3003.98|3003.98|3003.87|3003.87|0
1640788920000|2021-12-29 14:42:00|3003.91|3003.91|3003.91|3003.91|3003.91|3003.91|3003.91|3003.91|0
1640788930000|2021-12-29 14:42:10|3003.77|3003.77|3003.77|3003.77|3003.77|3003.77|3003.77|3003.77|0
1640788950000|2021-12-29 14:42:30|3003.9|3003.9|3003.9|3003.9|3003.9|3003.9|3003.9|3003.9|0
1640788960000|2021-12-29 14:42:40|3003.75|3003.75|3003.75|3003.75|3003.75|3003.75|3003.6|3003.6|0
1640788970000|2021-12-29 14:42:50|3003.59|3003.59|3003.59|3003.59|3003.59|3003.59|3003.59|3003.59|0
1640788980000|2021-12-29 14:43:00|3003.43|3003.43|3003.36|3003.36|3003.43|3003.43|3003.36|3003.36|0
1640788990000|2021-12-29 14:43:10|3003.29|3003.29|3003.03|3003.03|3003.29|3003.29|3003.03|3003.03|0
1640789000000|2021-12-29 14:43:20|3002.98|3002.98|3003.01|3003.01|3003.01|3003.01|3002.9|3002.9|0
1640789010000|2021-12-29 14:43:30|3002.98|3002.98|3002.83|3002.83|3003.09|3003.09|3002.83|3002.83|0
1640789020000|2021-12-29 14:43:40|3002.76|3002.76|3002.87|3002.87|3002.87|3002.87|3002.76|3002.76|0
1640789030000|2021-12-29 14:43:50|3002.84|3002.84|3002.74|3002.74|3002.84|3002.84|3002.74|3002.74|0
1640789060000|2021-12-29 14:44:20|3002.67|3002.67|3002.61|3002.61|3002.67|3002.67|3002.61|3002.61|0
1640789120000|2021-12-29 14:45:20|3002.88|3002.88|3003.14|3003.14|3003.14|3003.14|3002.88|3002.88|0
1640789130000|2021-12-29 14:45:30|3003.25|3003.25|3003.25|3003.25|3003.25|3003.25|3003.25|3003.25|0
1640789140000|2021-12-29 14:45:40|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|0
1640789150000|2021-12-29 14:45:50|3002.81|3002.81|3002.61|3002.61|3002.81|3002.81|3002.35|3002.35|0
1640789170000|2021-12-29 14:46:10|3002.72|3002.72|3002.72|3002.72|3002.72|3002.72|3002.72|3002.72|0
1640789180000|2021-12-29 14:46:20|3002.66|3002.66|3002.66|3002.66|3002.66|3002.66|3002.66|3002.66|0
1640789190000|2021-12-29 14:46:30|3002.6|3002.6|3002.6|3002.6|3002.6|3002.6|3002.6|3002.6|0
1640789200000|2021-12-29 14:46:40|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|0
1640789230000|2021-12-29 14:47:10|3002.66|3002.66|3002.66|3002.66|3002.66|3002.66|3002.66|3002.66|0
1640789240000|2021-12-29 14:47:20|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|0
1640789250000|2021-12-29 14:47:30|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|0
1640789260000|2021-12-29 14:47:40|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|0
1640789270000|2021-12-29 14:47:50|3002.01|3002.01|3002.23|3002.23|3002.37|3002.37|3002.01|3002.01|0
1640789280000|2021-12-29 14:48:00|3002.49|3002.49|3002.56|3002.56|3002.56|3002.56|3002.49|3002.49|0
1640789290000|2021-12-29 14:48:10|3002.4|3002.4|3001.45|3001.45|3002.4|3002.4|3001.45|3001.45|0
1640789300000|2021-12-29 14:48:20|3001.34|3001.34|3000.96|3000.96|3001.34|3001.34|3000.79|3000.79|0
1640789310000|2021-12-29 14:48:30|3001.04|3001.04|3001.04|3001.04|3001.04|3001.04|3001.04|3001.04|0
1640789320000|2021-12-29 14:48:40|3000.98|3000.98|3001.1|3001.1|3001.1|3001.1|3000.98|3000.98|0
1640789350000|2021-12-29 14:49:10|3000.96|3000.96|3000.96|3000.96|3000.96|3000.96|3000.96|3000.96|0
1640789360000|2021-12-29 14:49:20|3001.09|3001.09|3000.98|3000.98|3001.09|3001.09|3000.98|3000.98|0
1640789370000|2021-12-29 14:49:30|3001.33|3001.33|3001.64|3001.64|3001.7|3001.7|3001.33|3001.33|0
1640789390000|2021-12-29 14:49:50|3001.48|3001.48|3001.36|3001.36|3001.48|3001.48|3001.31|3001.31|0
1640789400000|2021-12-29 14:50:00|3001.29|3001.29|3001.15|3001.15|3001.29|3001.29|3000.97|3000.97|0
1640789420000|2021-12-29 14:50:20|3001.2|3001.2|3001.26|3001.26|3001.26|3001.26|3001.2|3001.2|0
1640789430000|2021-12-29 14:50:30|3001.2|3001.2|3001.36|3001.36|3001.36|3001.36|3001.15|3001.15|0
1640789450000|2021-12-29 14:50:50|3001.49|3001.49|3001.37|3001.37|3001.49|3001.49|3001.36|3001.36|0
1640789460000|2021-12-29 14:51:00|3001.49|3001.49|3001.5|3001.5|3001.5|3001.5|3001.38|3001.38|0
1640789470000|2021-12-29 14:51:10|3001.37|3001.37|3001.37|3001.37|3001.37|3001.37|3001.37|3001.37|0
1640789490000|2021-12-29 14:51:30|3001.3|3001.3|3001.92|3001.92|3001.92|3001.92|3001.3|3001.3|0
1640789500000|2021-12-29 14:51:40|3002.14|3002.14|3003.2|3003.2|3003.2|3003.2|3002.14|3002.14|0
1640789510000|2021-12-29 14:51:50|3003.13|3003.13|3002.94|3002.94|3003.13|3003.13|3002.94|3002.94|0
1640789520000|2021-12-29 14:52:00|3002.98|3002.98|3003.27|3003.27|3003.38|3003.38|3002.98|3002.98|0
1640789530000|2021-12-29 14:52:10|3003.4|3003.4|3003.27|3003.27|3003.4|3003.4|3003.27|3003.27|0
1640789560000|2021-12-29 14:52:40|3003.53|3003.53|3003.69|3003.69|3003.69|3003.69|3003.53|3003.53|0
1640789580000|2021-12-29 14:53:00|3003.85|3003.85|3003.85|3003.85|3003.85|3003.85|3003.85|3003.85|0
1640789590000|2021-12-29 14:53:10|3003.89|3003.89|3004.2|3004.2|3004.2|3004.2|3003.89|3003.89|0
1640789600000|2021-12-29 14:53:20|3004.35|3004.35|3005.03|3005.03|3005.03|3005.03|3004.35|3004.35|0
1640789630000|2021-12-29 14:53:50|3005.1|3005.1|3005.34|3005.34|3005.34|3005.34|3005.1|3005.1|0
1640789640000|2021-12-29 14:54:00|3005.42|3005.42|3005.61|3005.61|3005.61|3005.61|3005.42|3005.42|0
1640789650000|2021-12-29 14:54:10|3005.66|3005.66|3005.8|3005.8|3005.93|3005.93|3005.66|3005.66|0
1640789660000|2021-12-29 14:54:20|3005.85|3005.85|3005.98|3005.98|3005.98|3005.98|3005.85|3005.85|0
1640789670000|2021-12-29 14:54:30|3005.85|3005.85|3005.85|3005.85|3005.85|3005.85|3005.85|3005.85|0
1640789680000|2021-12-29 14:54:40|3005.8|3005.8|3006.11|3006.11|3006.11|3006.11|3005.8|3005.8|0
1640789690000|2021-12-29 14:54:50|3006.07|3006.07|3006.07|3006.07|3006.07|3006.07|3006.07|3006.07|0
1640789700000|2021-12-29 14:55:00|3005.96|3005.96|3005.96|3005.96|3005.96|3005.96|3005.8|3005.8|0
1640789710000|2021-12-29 14:55:10|3005.92|3005.92|3005.92|3005.92|3005.92|3005.92|3005.92|3005.92|0
1640789720000|2021-12-29 14:55:20|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|0
1640789730000|2021-12-29 14:55:30|3006.09|3006.09|3006.22|3006.22|3006.22|3006.22|3006.09|3006.09|0
1640789750000|2021-12-29 14:55:50|3006.29|3006.29|3006.29|3006.29|3006.29|3006.29|3006.29|3006.29|0
1640789760000|2021-12-29 14:56:00|3006.23|3006.23|3005.36|3005.36|3006.23|3006.23|3005.36|3005.36|0
1640789780000|2021-12-29 14:56:20|3005.25|3005.25|3005.22|3005.22|3005.25|3005.25|3005.22|3005.22|0
1640789800000|2021-12-29 14:56:40|3005.15|3005.15|3005.15|3005.15|3005.15|3005.15|3005.15|3005.15|0
1640789820000|2021-12-29 14:57:00|3005.2|3005.2|3005.07|3005.07|3005.2|3005.2|3005.07|3005.07|0
1640789830000|2021-12-29 14:57:10|3005.18|3005.18|3005.18|3005.18|3005.18|3005.18|3005.18|3005.18|0
1640789840000|2021-12-29 14:57:20|3005.13|3005.13|3005.13|3005.13|3005.13|3005.13|3005.13|3005.13|0
1640789850000|2021-12-29 14:57:30|3004.97|3004.97|3004.11|3004.11|3004.97|3004.97|3004.11|3004.11|0
1640789860000|2021-12-29 14:57:40|3004.15|3004.15|3004.15|3004.15|3004.15|3004.15|3004.15|3004.15|0
1640789870000|2021-12-29 14:57:50|3004.31|3004.31|3004.31|3004.31|3004.31|3004.31|3004.31|3004.31|0
1640789910000|2021-12-29 14:58:30|3004.43|3004.43|3004.43|3004.43|3004.43|3004.43|3004.43|3004.43|0
1640789920000|2021-12-29 14:58:40|3004.5|3004.5|3005.37|3005.37|3005.37|3005.37|3004.5|3004.5|0
1640789930000|2021-12-29 14:58:50|3005.43|3005.43|3005.55|3005.55|3005.67|3005.67|3005.43|3005.43|0
1640789940000|2021-12-29 14:59:00|3005.69|3005.69|3005.82|3005.82|3005.82|3005.82|3005.69|3005.69|0
1640789950000|2021-12-29 14:59:10|3005.76|3005.76|3006.17|3006.17|3006.17|3006.17|3005.69|3005.69|0
1640789960000|2021-12-29 14:59:20|3006.23|3006.23|3006.37|3006.37|3006.37|3006.37|3006.11|3006.11|0
1640789990000|2021-12-29 14:59:50|3006.24|3006.24|3006.16|3006.16|3006.29|3006.29|3006.04|3006.04|0
1640790000000|2021-12-29 15:00:00|3006.2|3006.2|3006.14|3006.14|3006.2|3006.2|3006.14|3006.14|0
1640790030000|2021-12-29 15:00:30|3006.3|3006.3|3006.22|3006.22|3006.3|3006.3|3005.98|3005.98|0
1640790050000|2021-12-29 15:00:50|3006.53|3006.53|3006.58|3006.58|3006.58|3006.58|3006.53|3006.53|0
1640790070000|2021-12-29 15:01:10|3006.65|3006.65|3006.65|3006.65|3006.65|3006.65|3006.65|3006.65|0
1640790080000|2021-12-29 15:01:20|3006.87|3006.87|3006.87|3006.87|3006.87|3006.87|3006.87|3006.87|0
1640790090000|2021-12-29 15:01:30|3006.81|3006.81|3007.14|3007.14|3007.14|3007.14|3006.81|3006.81|0
1640790100000|2021-12-29 15:01:40|3007.07|3007.07|3006.56|3006.56|3007.07|3007.07|3006.56|3006.56|0
1640790120000|2021-12-29 15:02:00|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|0
1640790130000|2021-12-29 15:02:10|3006.34|3006.34|3006.34|3006.34|3006.34|3006.34|3006.34|3006.34|0
1640790150000|2021-12-29 15:02:30|3006.47|3006.47|3006.63|3006.63|3006.63|3006.63|3006.47|3006.47|0
1640790160000|2021-12-29 15:02:40|3006.69|3006.69|3006.74|3006.74|3006.74|3006.74|3006.69|3006.69|0
1640790180000|2021-12-29 15:03:00|3006.67|3006.67|3006.74|3006.74|3006.74|3006.74|3006.67|3006.67|0
1640790190000|2021-12-29 15:03:10|3006.81|3006.81|3006.81|3006.81|3006.81|3006.81|3006.81|3006.81|0
1640790200000|2021-12-29 15:03:20|3006.68|3006.68|3006.72|3006.72|3006.72|3006.72|3006.68|3006.68|0
1640790210000|2021-12-29 15:03:30|3006.78|3006.78|3006.78|3006.78|3006.78|3006.78|3006.78|3006.78|0
1640790220000|2021-12-29 15:03:40|3006.52|3006.52|3005.93|3005.93|3006.52|3006.52|3005.93|3005.93|0
1640790230000|2021-12-29 15:03:50|3006.08|3006.08|3006.08|3006.08|3006.08|3006.08|3006.08|3006.08|0
1640790240000|2021-12-29 15:04:00|3006.21|3006.21|3006.21|3006.21|3006.33|3006.33|3006.21|3006.21|0
1640790250000|2021-12-29 15:04:10|3005.9|3005.9|3005.9|3005.9|3005.9|3005.9|3005.9|3005.9|0
1640790270000|2021-12-29 15:04:30|3005.86|3005.86|3005.86|3005.86|3005.86|3005.86|3005.86|3005.86|0
1640790290000|2021-12-29 15:04:50|3005.72|3005.72|3005.72|3005.72|3005.72|3005.72|3005.72|3005.72|0
1640790300000|2021-12-29 15:05:00|3005.65|3005.65|3005.65|3005.65|3005.65|3005.65|3005.65|3005.65|0
1640790330000|2021-12-29 15:05:30|3005.79|3005.79|3005.91|3005.91|3005.91|3005.91|3005.79|3005.79|0
1640790350000|2021-12-29 15:05:50|3005.79|3005.79|3005.92|3005.92|3005.92|3005.92|3005.79|3005.79|0
1640790360000|2021-12-29 15:06:00|3006.23|3006.23|3006.23|3006.23|3006.23|3006.23|3006.23|3006.23|0
1640790370000|2021-12-29 15:06:10|3006.39|3006.39|3006.39|3006.39|3006.39|3006.39|3006.39|3006.39|0
1640790390000|2021-12-29 15:06:30|3006.65|3006.65|3006.78|3006.78|3006.78|3006.78|3006.65|3006.65|0
1640790410000|2021-12-29 15:06:50|3006.84|3006.84|3006.89|3006.89|3006.96|3006.96|3006.84|3006.84|0
1640790430000|2021-12-29 15:07:10|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|0
1640790490000|2021-12-29 15:08:10|3007.12|3007.12|3007.12|3007.12|3007.12|3007.12|3007.12|3007.12|0
1640790500000|2021-12-29 15:08:20|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|0
1640790510000|2021-12-29 15:08:30|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|0
1640790520000|2021-12-29 15:08:40|3007.06|3007.06|3007.19|3007.19|3007.19|3007.19|3007.06|3007.06|0
1640790530000|2021-12-29 15:08:50|3007.12|3007.12|3007.23|3007.23|3007.23|3007.23|3007.12|3007.12|0
1640790540000|2021-12-29 15:09:00|3006.9|3006.9|3006.33|3006.33|3006.9|3006.9|3006.33|3006.33|0
1640790560000|2021-12-29 15:09:20|3006.6|3006.6|3006.53|3006.53|3006.6|3006.6|3006.53|3006.53|0
1640790570000|2021-12-29 15:09:30|3006.45|3006.45|3006.6|3006.6|3006.6|3006.6|3006.45|3006.45|0
1640790580000|2021-12-29 15:09:40|3006.75|3006.75|3006.89|3006.89|3006.89|3006.89|3006.75|3006.75|0
1640790600000|2021-12-29 15:10:00|3006.81|3006.81|3006.81|3006.81|3006.81|3006.81|3006.81|3006.81|0
1640790610000|2021-12-29 15:10:10|3006.84|3006.84|3006.81|3006.81|3006.84|3006.84|3006.81|3006.81|0
1640790620000|2021-12-29 15:10:20|3006.68|3006.68|3006.71|3006.71|3006.71|3006.71|3006.68|3006.68|0
1640790640000|2021-12-29 15:10:40|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|0
1640790650000|2021-12-29 15:10:50|3006.55|3006.55|3005.51|3005.51|3006.68|3006.68|3005.51|3005.51|0
1640790660000|2021-12-29 15:11:00|3005.77|3005.77|3005.88|3005.88|3006.01|3006.01|3005.77|3005.77|0
1640790670000|2021-12-29 15:11:10|3005.66|3005.66|3005.62|3005.62|3005.66|3005.66|3005.62|3005.62|0
1640790680000|2021-12-29 15:11:20|3005.48|3005.48|3005.48|3005.48|3005.48|3005.48|3005.48|3005.48|0
1640790690000|2021-12-29 15:11:30|3005.44|3005.44|3005.44|3005.44|3005.44|3005.44|3005.44|3005.44|0
1640790700000|2021-12-29 15:11:40|3005.37|3005.37|3004.98|3004.98|3005.44|3005.44|3004.98|3004.98|0
1640790710000|2021-12-29 15:11:50|3004.76|3004.76|3004.76|3004.76|3004.76|3004.76|3004.76|3004.76|0
1640790720000|2021-12-29 15:12:00|3004.6|3004.6|3004.54|3004.54|3004.6|3004.6|3004.48|3004.48|0
1640790730000|2021-12-29 15:12:10|3004.61|3004.61|3004.88|3004.88|3004.88|3004.88|3004.61|3004.61|0
1640790740000|2021-12-29 15:12:20|3004.72|3004.72|3004.29|3004.29|3004.72|3004.72|3004.29|3004.29|0
1640790750000|2021-12-29 15:12:30|3003.9|3003.9|3003.67|3003.67|3003.9|3003.9|3003.67|3003.67|0
1640790760000|2021-12-29 15:12:40|3003.55|3003.55|3002.93|3002.93|3003.55|3003.55|3002.93|3002.93|0
1640790770000|2021-12-29 15:12:50|3002.86|3002.86|3001.21|3001.21|3002.86|3002.86|3001.21|3001.21|0
1640790780000|2021-12-29 15:13:00|3001.07|3001.07|3000.81|3000.81|3001.07|3001.07|3000.81|3000.81|0
1640790790000|2021-12-29 15:13:10|3000.73|3000.73|3000.98|3000.98|3001.02|3001.02|3000.73|3000.73|0
1640790800000|2021-12-29 15:13:20|3000.82|3000.82|3000.82|3000.82|3000.82|3000.82|3000.82|3000.82|0
1640790810000|2021-12-29 15:13:30|3000.76|3000.76|3000.92|3000.92|3000.92|3000.92|3000.76|3000.76|0
1640790820000|2021-12-29 15:13:40|3001.08|3001.08|3001.15|3001.15|3001.15|3001.15|3001.08|3001.08|0
1640790830000|2021-12-29 15:13:50|3001.12|3001.12|3001.3|3001.3|3001.3|3001.3|3001.12|3001.12|0
1640790840000|2021-12-29 15:14:00|3001.08|3001.08|3001.08|3001.08|3001.08|3001.08|3001.08|3001.08|0
1640790850000|2021-12-29 15:14:10|3001.03|3001.03|3000.78|3000.78|3001.03|3001.03|3000.78|3000.78|0
1640790860000|2021-12-29 15:14:20|3000.65|3000.65|3000.65|3000.65|3000.65|3000.65|3000.65|3000.65|0
1640790870000|2021-12-29 15:14:30|3000.76|3000.76|3000.87|3000.87|3000.87|3000.87|3000.76|3000.76|0
1640790880000|2021-12-29 15:14:40|3000.74|3000.74|3000.74|3000.74|3000.74|3000.74|3000.74|3000.74|0
1640790890000|2021-12-29 15:14:50|3000.87|3000.87|3000.83|3000.83|3000.87|3000.87|3000.83|3000.83|0
1640790900000|2021-12-29 15:15:00|3000.69|3000.69|3000.9|3000.9|3001.11|3001.11|3000.69|3000.69|0
1640790910000|2021-12-29 15:15:10|3000.74|3000.74|3000.58|3000.58|3000.74|3000.74|3000.58|3000.58|0
1640790920000|2021-12-29 15:15:20|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|0
1640790930000|2021-12-29 15:15:30|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|0
1640790960000|2021-12-29 15:16:00|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|0
1640790970000|2021-12-29 15:16:10|3000.18|3000.18|2999.83|2999.83|3000.18|3000.18|2999.83|2999.83|0
1640790980000|2021-12-29 15:16:20|2999.7|2999.7|2999.53|2999.53|2999.83|2999.83|2999.53|2999.53|0
1640790990000|2021-12-29 15:16:30|2999.42|2999.42|2999.68|2999.68|2999.68|2999.68|2999.42|2999.42|0
1640791010000|2021-12-29 15:16:50|2999.72|2999.72|2999.72|2999.72|2999.72|2999.72|2999.72|2999.72|0
1640791020000|2021-12-29 15:17:00|2999.96|2999.96|2999.77|2999.77|2999.97|2999.97|2999.77|2999.77|0
1640791030000|2021-12-29 15:17:10|2999.64|2999.64|2999.61|2999.61|2999.64|2999.64|2999.5|2999.5|0
1640791040000|2021-12-29 15:17:20|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|0
1640791050000|2021-12-29 15:17:30|2999.68|2999.68|2999.79|2999.79|2999.79|2999.79|2999.68|2999.68|0
1640791060000|2021-12-29 15:17:40|3000.19|3000.19|2999.87|2999.87|3000.19|3000.19|2999.87|2999.87|0
1640791070000|2021-12-29 15:17:50|2999.74|2999.74|2999.74|2999.74|2999.74|2999.74|2999.74|2999.74|0
1640791080000|2021-12-29 15:18:00|2999.63|2999.63|2999.42|2999.42|2999.63|2999.63|2999.42|2999.42|0
1640791090000|2021-12-29 15:18:10|2999.69|2999.69|3000.6|3000.6|3000.6|3000.6|2999.69|2999.69|0
1640791100000|2021-12-29 15:18:20|3000.7|3000.7|3000.86|3000.86|3000.86|3000.86|3000.7|3000.7|0
1640791110000|2021-12-29 15:18:30|3000.98|3000.98|3001.1|3001.1|3001.1|3001.1|3000.98|3000.98|0
1640791120000|2021-12-29 15:18:40|3001.17|3001.17|3001.1|3001.1|3001.17|3001.17|3001.1|3001.1|0
1640791130000|2021-12-29 15:18:50|3000.97|3000.97|3001.17|3001.17|3001.17|3001.17|3000.83|3000.83|0
1640791140000|2021-12-29 15:19:00|3001.23|3001.23|3001.62|3001.62|3001.62|3001.62|3001.23|3001.23|0
1640791150000|2021-12-29 15:19:10|3001.73|3001.73|3001.73|3001.73|3001.73|3001.73|3001.73|3001.73|0
1640791170000|2021-12-29 15:19:30|3001.85|3001.85|3002.12|3002.12|3002.12|3002.12|3001.85|3001.85|0
1640791210000|2021-12-29 15:20:10|3002.19|3002.19|3002.19|3002.19|3002.19|3002.19|3002.19|3002.19|0
1640791230000|2021-12-29 15:20:30|3002.08|3002.08|3001.81|3001.81|3002.08|3002.08|3001.81|3001.81|0
1640791260000|2021-12-29 15:21:00|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|0
1640791270000|2021-12-29 15:21:10|3002.01|3002.01|3001.88|3001.88|3002.01|3002.01|3001.88|3001.88|0
1640791280000|2021-12-29 15:21:20|3002.04|3002.04|3002.04|3002.04|3002.04|3002.04|3002.04|3002.04|0
1640791290000|2021-12-29 15:21:30|3002.2|3002.2|3002.33|3002.33|3002.33|3002.33|3002.2|3002.2|0
1640791310000|2021-12-29 15:21:50|3002.37|3002.37|3002.37|3002.37|3002.37|3002.37|3002.33|3002.33|0
1640791320000|2021-12-29 15:22:00|3002.49|3002.49|3002.42|3002.42|3002.49|3002.49|3002.42|3002.42|0
1640791330000|2021-12-29 15:22:10|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|0
1640791350000|2021-12-29 15:22:30|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|0
1640791360000|2021-12-29 15:22:40|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|0
1640791380000|2021-12-29 15:23:00|3002.53|3002.53|3002.53|3002.53|3002.66|3002.66|3002.53|3002.53|0
1640791400000|2021-12-29 15:23:20|3002.4|3002.4|3002.67|3002.67|3002.67|3002.67|3002.4|3002.4|0
1640791420000|2021-12-29 15:23:40|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|0
1640791430000|2021-12-29 15:23:50|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|0
1640791440000|2021-12-29 15:24:00|3002.87|3002.87|3003.6|3003.6|3003.6|3003.6|3002.87|3002.87|0
1640791450000|2021-12-29 15:24:10|3003.76|3003.76|3003.86|3003.86|3004.03|3004.03|3003.76|3003.76|0
1640791460000|2021-12-29 15:24:20|3003.99|3003.99|3003.86|3003.86|3003.99|3003.99|3003.86|3003.86|0
1640791470000|2021-12-29 15:24:30|3003.73|3003.73|3003.39|3003.39|3003.73|3003.73|3003.39|3003.39|0
1640791480000|2021-12-29 15:24:40|3003.52|3003.52|3003.52|3003.52|3003.52|3003.52|3003.52|3003.52|0
1640791490000|2021-12-29 15:24:50|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|0
1640791530000|2021-12-29 15:25:30|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|0
1640791540000|2021-12-29 15:25:40|3003.8|3003.8|3003.68|3003.68|3003.86|3003.86|3003.68|3003.68|0
1640791550000|2021-12-29 15:25:50|3003.92|3003.92|3003.98|3003.98|3003.98|3003.98|3003.86|3003.86|0
1640791560000|2021-12-29 15:26:00|3004.14|3004.14|3004.26|3004.26|3004.26|3004.26|3004.14|3004.14|0
1640791570000|2021-12-29 15:26:10|3004.39|3004.39|3004.52|3004.52|3004.52|3004.52|3004.39|3004.39|0
1640791580000|2021-12-29 15:26:20|3004.39|3004.39|3004.39|3004.39|3004.39|3004.39|3004.39|3004.39|0
1640791590000|2021-12-29 15:26:30|3004.53|3004.53|3005.38|3005.38|3005.38|3005.38|3004.53|3004.53|0
1640791610000|2021-12-29 15:26:50|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|0
1640791620000|2021-12-29 15:27:00|3005.65|3005.65|3005.58|3005.58|3005.65|3005.65|3005.58|3005.58|0
1640791650000|2021-12-29 15:27:30|3005.47|3005.47|3005.04|3005.04|3005.47|3005.47|3005.04|3005.04|0
1640791660000|2021-12-29 15:27:40|3005.08|3005.08|3005.08|3005.08|3005.08|3005.08|3005.08|3005.08|0
1640791670000|2021-12-29 15:27:50|3005.02|3005.02|3005.02|3005.02|3005.02|3005.02|3005.02|3005.02|0
1640791690000|2021-12-29 15:28:10|3004.86|3004.86|3004.53|3004.53|3004.86|3004.86|3004.53|3004.53|0
1640791700000|2021-12-29 15:28:20|3004.45|3004.45|3004.28|3004.28|3004.45|3004.45|3004.16|3004.16|0
1640791710000|2021-12-29 15:28:30|3004.35|3004.35|3004.35|3004.35|3004.35|3004.35|3004.35|3004.35|0
1640791720000|2021-12-29 15:28:40|3004.09|3004.09|3004.09|3004.09|3004.09|3004.09|3004.09|3004.09|0
1640791740000|2021-12-29 15:29:00|3004.03|3004.03|3003.84|3003.84|3004.03|3004.03|3003.84|3003.84|0
1640791750000|2021-12-29 15:29:10|3003.72|3003.72|3003.68|3003.68|3003.72|3003.72|3003.68|3003.68|0
1640791760000|2021-12-29 15:29:20|3003.61|3003.61|3003.61|3003.61|3003.61|3003.61|3003.61|3003.61|0
1640791780000|2021-12-29 15:29:40|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|0
1640791800000|2021-12-29 15:30:00|3003.52|3003.52|3003.52|3003.52|3003.52|3003.52|3003.52|3003.52|0
1640791810000|2021-12-29 15:30:10|3003.46|3003.46|3003.35|3003.35|3003.46|3003.46|3003.35|3003.35|0
1640791820000|2021-12-29 15:30:20|3003.48|3003.48|3003.35|3003.35|3003.48|3003.48|3003.35|3003.35|0
1640791830000|2021-12-29 15:30:30|3003.1|3003.1|3002.18|3002.18|3003.1|3003.1|3002.18|3002.18|0
1640791840000|2021-12-29 15:30:40|3002.3|3002.3|3002.81|3002.81|3002.94|3002.94|3002.3|3002.3|0
1640791860000|2021-12-29 15:31:00|3003.12|3003.12|3003.97|3003.97|3003.97|3003.97|3003.12|3003.12|0
1640791870000|2021-12-29 15:31:10|3003.84|3003.84|3003.91|3003.91|3003.91|3003.91|3003.84|3003.84|0
1640791890000|2021-12-29 15:31:30|3003.97|3003.97|3004.01|3004.01|3004.01|3004.01|3003.97|3003.97|0
1640791900000|2021-12-29 15:31:40|3004.08|3004.08|3004.08|3004.08|3004.08|3004.08|3004.08|3004.08|0
1640791910000|2021-12-29 15:31:50|3004.21|3004.21|3003.96|3003.96|3004.21|3004.21|3003.96|3003.96|0
1640791920000|2021-12-29 15:32:00|3003.65|3003.65|3003.41|3003.41|3003.65|3003.65|3003.41|3003.41|0
1640791930000|2021-12-29 15:32:10|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|0
1640791940000|2021-12-29 15:32:20|3003.59|3003.59|3003.64|3003.64|3003.64|3003.64|3003.53|3003.53|0
1640791950000|2021-12-29 15:32:30|3003.56|3003.56|3003.52|3003.52|3003.56|3003.56|3003.52|3003.52|0
1640791960000|2021-12-29 15:32:40|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|0
1640791970000|2021-12-29 15:32:50|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|0
1640792000000|2021-12-29 15:33:20|3003.67|3003.67|3003.67|3003.67|3003.67|3003.67|3003.67|3003.67|0
1640792030000|2021-12-29 15:33:50|3003.73|3003.73|3003.79|3003.79|3003.92|3003.92|3003.73|3003.73|0
1640792040000|2021-12-29 15:34:00|3003.86|3003.86|3004.24|3004.24|3004.24|3004.24|3003.86|3003.86|0
1640792070000|2021-12-29 15:34:30|3004.36|3004.36|3004.36|3004.36|3004.36|3004.36|3004.36|3004.36|0
1640792080000|2021-12-29 15:34:40|3004.47|3004.47|3004.45|3004.45|3004.47|3004.47|3004.14|3004.14|0
1640792130000|2021-12-29 15:35:30|3004.49|3004.49|3005.14|3005.14|3005.14|3005.14|3004.49|3004.49|0
1640792140000|2021-12-29 15:35:40|3005.18|3005.18|3005.36|3005.36|3005.36|3005.36|3005.18|3005.18|0
1640792150000|2021-12-29 15:35:50|3005.29|3005.29|3005.22|3005.22|3005.29|3005.29|3005.22|3005.22|0
1640792160000|2021-12-29 15:36:00|3005.34|3005.34|3005.34|3005.34|3005.34|3005.34|3005.34|3005.34|0
1640792170000|2021-12-29 15:36:10|3005.47|3005.47|3005.6|3005.6|3005.6|3005.6|3005.47|3005.47|0
1640792180000|2021-12-29 15:36:20|3005.73|3005.73|3005.79|3005.79|3005.79|3005.79|3005.73|3005.73|0
1640792200000|2021-12-29 15:36:40|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|0
1640792220000|2021-12-29 15:37:00|3005.84|3005.84|3005.71|3005.71|3005.84|3005.84|3005.71|3005.71|0
1640792250000|2021-12-29 15:37:30|3005.58|3005.58|3005.42|3005.42|3005.58|3005.58|3005.42|3005.42|0
1640792280000|2021-12-29 15:38:00|3005.1|3005.1|3005.1|3005.1|3005.1|3005.1|3005.1|3005.1|0
1640792310000|2021-12-29 15:38:30|3004.95|3004.95|3004.95|3004.95|3004.95|3004.95|3004.95|3004.95|0
1640792320000|2021-12-29 15:38:40|3004.87|3004.87|3004.74|3004.74|3004.87|3004.87|3004.74|3004.74|0
1640792330000|2021-12-29 15:38:50|3004.87|3004.87|3004.87|3004.87|3004.87|3004.87|3004.87|3004.87|0
1640792340000|2021-12-29 15:39:00|3005.13|3005.13|3005.13|3005.13|3005.13|3005.13|3005.13|3005.13|0
1640792360000|2021-12-29 15:39:20|3005.17|3005.17|3005.17|3005.17|3005.17|3005.17|3005.17|3005.17|0
1640792370000|2021-12-29 15:39:30|3005.33|3005.33|3005.27|3005.27|3005.4|3005.4|3005.27|3005.27|0
1640792400000|2021-12-29 15:40:00|3005.14|3005.14|3005.14|3005.14|3005.14|3005.14|3005.14|3005.14|0
1640792410000|2021-12-29 15:40:10|3005.01|3005.01|3005.01|3005.01|3005.01|3005.01|3005.01|3005.01|0
1640792420000|2021-12-29 15:40:20|3004.88|3004.88|3004.78|3004.78|3004.88|3004.88|3004.67|3004.67|0
1640792430000|2021-12-29 15:40:30|3004.85|3004.85|3004.85|3004.85|3004.85|3004.85|3004.85|3004.85|0
1640792440000|2021-12-29 15:40:40|3004.92|3004.92|3004.92|3004.92|3004.92|3004.92|3004.92|3004.92|0
1640792460000|2021-12-29 15:41:00|3004.85|3004.85|3005.08|3005.08|3005.08|3005.08|3004.79|3004.79|0
1640792470000|2021-12-29 15:41:10|3005.14|3005.14|3005.14|3005.14|3005.28|3005.28|3005.14|3005.14|0
1640792520000|2021-12-29 15:42:00|3005.41|3005.41|3005.92|3005.92|3005.92|3005.92|3005.41|3005.41|0
1640792530000|2021-12-29 15:42:10|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|0
1640792550000|2021-12-29 15:42:30|3005.91|3005.91|3005.85|3005.85|3005.91|3005.91|3005.85|3005.85|0
1640792570000|2021-12-29 15:42:50|3005.92|3005.92|3005.92|3005.92|3005.92|3005.92|3005.92|3005.92|0
1640792580000|2021-12-29 15:43:00|3005.88|3005.88|3005.88|3005.88|3005.88|3005.88|3005.88|3005.88|0
1640792590000|2021-12-29 15:43:10|3005.72|3005.72|3005.85|3005.85|3005.85|3005.85|3005.72|3005.72|0
1640792600000|2021-12-29 15:43:20|3006.16|3006.16|3006.16|3006.16|3006.29|3006.29|3006.16|3006.16|0
1640792630000|2021-12-29 15:43:50|3006.22|3006.22|3006.39|3006.39|3006.45|3006.45|3006.22|3006.22|0
1640792640000|2021-12-29 15:44:00|3006.27|3006.27|3006.43|3006.43|3006.56|3006.56|3006.27|3006.27|0
1640792650000|2021-12-29 15:44:10|3006.38|3006.38|3006.38|3006.38|3006.38|3006.38|3006.38|3006.38|0
1640792660000|2021-12-29 15:44:20|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|0
1640792670000|2021-12-29 15:44:30|3006|3006|3006.2|3006.2|3006.2|3006.2|3006|3006|0
1640792680000|2021-12-29 15:44:40|3006.07|3006.07|3006.07|3006.07|3006.14|3006.14|3006|3006|0
1640792690000|2021-12-29 15:44:50|3005.92|3005.92|3005.92|3005.92|3005.92|3005.92|3005.92|3005.92|0
1640792700000|2021-12-29 15:45:00|3005.99|3005.99|3005.99|3005.99|3005.99|3005.99|3005.99|3005.99|0
1640792720000|2021-12-29 15:45:20|3005.86|3005.86|3005.72|3005.72|3005.86|3005.86|3005.72|3005.72|0
1640792730000|2021-12-29 15:45:30|3005.99|3005.99|3005.86|3005.86|3005.99|3005.99|3005.86|3005.86|0
1640792750000|2021-12-29 15:45:50|3005.73|3005.73|3005.73|3005.73|3005.73|3005.73|3005.73|3005.73|0
1640792760000|2021-12-29 15:46:00|3005.85|3005.85|3005.85|3005.85|3005.85|3005.85|3005.85|3005.85|0
1640792790000|2021-12-29 15:46:30|3005.78|3005.78|3005.78|3005.78|3005.78|3005.78|3005.78|3005.78|0
1640792810000|2021-12-29 15:46:50|3005.71|3005.71|3005.64|3005.64|3005.71|3005.71|3005.64|3005.64|0
1640792820000|2021-12-29 15:47:00|3005.78|3005.78|3006.06|3006.06|3006.06|3006.06|3005.78|3005.78|0
1640792830000|2021-12-29 15:47:10|3006.19|3006.19|3006.06|3006.06|3006.19|3006.19|3006.06|3006.06|0
1640792840000|2021-12-29 15:47:20|3006.14|3006.14|3005.98|3005.98|3006.14|3006.14|3005.98|3005.98|0
1640792860000|2021-12-29 15:47:40|3005.87|3005.87|3005.87|3005.87|3005.87|3005.87|3005.87|3005.87|0
1640792880000|2021-12-29 15:48:00|3005.65|3005.65|3005.52|3005.52|3005.65|3005.65|3005.52|3005.52|0
1640792900000|2021-12-29 15:48:20|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|0
1640792940000|2021-12-29 15:49:00|3005.33|3005.33|3005.33|3005.33|3005.33|3005.33|3005.33|3005.33|0
1640792960000|2021-12-29 15:49:20|3005.47|3005.47|3005.33|3005.33|3005.47|3005.47|3005.33|3005.33|0
1640792980000|2021-12-29 15:49:40|3005.4|3005.4|3005.4|3005.4|3005.4|3005.4|3005.4|3005.4|0
1640793010000|2021-12-29 15:50:10|3005.56|3005.56|3005.44|3005.44|3005.56|3005.56|3005.44|3005.44|0
1640793020000|2021-12-29 15:50:20|3005.41|3005.41|3005.48|3005.48|3005.48|3005.48|3005.41|3005.41|0
1640793040000|2021-12-29 15:50:40|3005.4|3005.4|3005.24|3005.24|3005.4|3005.4|3005.24|3005.24|0
1640793050000|2021-12-29 15:50:50|3005.05|3005.05|3005.05|3005.05|3005.05|3005.05|3005.05|3005.05|0
1640793060000|2021-12-29 15:51:00|3005.16|3005.16|3005.16|3005.16|3005.16|3005.16|3005.16|3005.16|0
1640793080000|2021-12-29 15:51:20|3005.03|3005.03|3005.09|3005.09|3005.09|3005.09|3005.03|3005.03|0
1640793090000|2021-12-29 15:51:30|3005.16|3005.16|3005.16|3005.16|3005.16|3005.16|3005.16|3005.16|0
1640793100000|2021-12-29 15:51:40|3005.22|3005.22|3005.42|3005.42|3005.42|3005.42|3005.22|3005.22|0
1640793110000|2021-12-29 15:51:50|3005.36|3005.36|3005.47|3005.47|3005.47|3005.47|3005.36|3005.36|0
1640793140000|2021-12-29 15:52:20|3005.6|3005.6|3005.74|3005.74|3005.87|3005.87|3005.6|3005.6|0
1640793160000|2021-12-29 15:52:40|3005.7|3005.7|3005.66|3005.66|3005.7|3005.7|3005.66|3005.66|0
1640793200000|2021-12-29 15:53:20|3005.5|3005.5|3005.66|3005.66|3005.66|3005.66|3005.5|3005.5|0
1640793210000|2021-12-29 15:53:30|3005.79|3005.79|3005.66|3005.66|3005.79|3005.79|3005.66|3005.66|0
1640793230000|2021-12-29 15:53:50|3005.78|3005.78|3005.78|3005.78|3005.78|3005.78|3005.78|3005.78|0
1640793240000|2021-12-29 15:54:00|3005.66|3005.66|3005.52|3005.52|3005.66|3005.66|3005.52|3005.52|0
1640793250000|2021-12-29 15:54:10|3005.67|3005.67|3005.67|3005.67|3005.67|3005.67|3005.67|3005.67|0
1640793260000|2021-12-29 15:54:20|3005.71|3005.71|3005.8|3005.8|3005.91|3005.91|3005.71|3005.71|0
1640793270000|2021-12-29 15:54:30|3005.73|3005.73|3005.8|3005.8|3005.8|3005.8|3005.73|3005.73|0
1640793280000|2021-12-29 15:54:40|3005.93|3005.93|3005.57|3005.57|3006.06|3006.06|3005.57|3005.57|0
1640793290000|2021-12-29 15:54:50|3005.8|3005.8|3006.11|3006.11|3006.11|3006.11|3005.8|3005.8|0
1640793300000|2021-12-29 15:55:00|3006.24|3006.24|3006.76|3006.76|3006.76|3006.76|3006.24|3006.24|0
1640793310000|2021-12-29 15:55:10|3006.6|3006.6|3006.55|3006.55|3006.6|3006.6|3006.55|3006.55|0
1640793320000|2021-12-29 15:55:20|3006.67|3006.67|3006.74|3006.74|3006.74|3006.74|3006.67|3006.67|0
1640793330000|2021-12-29 15:55:30|3006.8|3006.8|3006.6|3006.6|3006.8|3006.8|3006.6|3006.6|0
1640793340000|2021-12-29 15:55:40|3006.53|3006.53|3006.39|3006.39|3006.53|3006.53|3006.39|3006.39|0
1640793360000|2021-12-29 15:56:00|3006.53|3006.53|3006.36|3006.36|3006.53|3006.53|3006.32|3006.32|0
1640793370000|2021-12-29 15:56:10|3006.23|3006.23|3006.23|3006.23|3006.23|3006.23|3006.23|3006.23|0
1640793380000|2021-12-29 15:56:20|3006.15|3006.15|3006.15|3006.15|3006.15|3006.15|3006.15|3006.15|0
1640793400000|2021-12-29 15:56:40|3006.29|3006.29|3006.22|3006.22|3006.29|3006.29|3006.15|3006.15|0
1640793410000|2021-12-29 15:56:50|3006.29|3006.29|3006.29|3006.29|3006.29|3006.29|3006.29|3006.29|0
1640793420000|2021-12-29 15:57:00|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|0
1640793430000|2021-12-29 15:57:10|3006.94|3006.94|3006.94|3006.94|3006.94|3006.94|3006.94|3006.94|0
1640793450000|2021-12-29 15:57:30|3007.07|3007.07|3007.23|3007.23|3007.23|3007.23|3007.07|3007.07|0
1640793470000|2021-12-29 15:57:50|3007.54|3007.54|3007.54|3007.54|3007.54|3007.54|3007.54|3007.54|0
1640793490000|2021-12-29 15:58:10|3007.41|3007.41|3007.41|3007.41|3007.41|3007.41|3007.41|3007.41|0
1640793510000|2021-12-29 15:58:30|3007.54|3007.54|3007.56|3007.56|3007.85|3007.85|3007.54|3007.54|0
1640793560000|2021-12-29 15:59:20|3007.61|3007.61|3007.61|3007.61|3007.61|3007.61|3007.61|3007.61|0
1640793570000|2021-12-29 15:59:30|3007.45|3007.45|3007.3|3007.3|3007.45|3007.45|3007.3|3007.3|0
1640793580000|2021-12-29 15:59:40|3007.26|3007.26|3007.26|3007.26|3007.26|3007.26|3007.26|3007.26|0
1640793590000|2021-12-29 15:59:50|3007.32|3007.32|3007.43|3007.43|3007.43|3007.43|3007.32|3007.32|0
1640793600000|2021-12-29 16:00:00|3007.49|3007.49|3007.15|3007.15|3007.56|3007.56|3007.02|3007.02|0
1640793610000|2021-12-29 16:00:10|3007.28|3007.28|3007.55|3007.55|3007.55|3007.55|3007.28|3007.28|0
1640793620000|2021-12-29 16:00:20|3007.62|3007.62|3007.62|3007.62|3007.62|3007.62|3007.62|3007.62|0
1640793640000|2021-12-29 16:00:40|3007.69|3007.69|3007.77|3007.77|3007.77|3007.77|3007.69|3007.69|0
1640793650000|2021-12-29 16:00:50|3007.83|3007.83|3007.83|3007.83|3007.83|3007.83|3007.83|3007.83|0
1640793670000|2021-12-29 16:01:10|3007.99|3007.99|3007.99|3007.99|3007.99|3007.99|3007.99|3007.99|0
1640793690000|2021-12-29 16:01:30|3007.67|3007.67|3007.67|3007.67|3007.67|3007.67|3007.67|3007.67|0
1640793700000|2021-12-29 16:01:40|3007.55|3007.55|3007.55|3007.55|3007.55|3007.55|3007.55|3007.55|0
1640793720000|2021-12-29 16:02:00|3007.48|3007.48|3007.34|3007.34|3007.48|3007.48|3007.34|3007.34|0
1640793740000|2021-12-29 16:02:20|3007.5|3007.5|3007.37|3007.37|3007.5|3007.5|3007.37|3007.37|0
1640793750000|2021-12-29 16:02:30|3007.5|3007.5|3007.37|3007.37|3007.5|3007.5|3007.37|3007.37|0
1640793770000|2021-12-29 16:02:50|3007.43|3007.43|3007.43|3007.43|3007.43|3007.43|3007.43|3007.43|0
1640793800000|2021-12-29 16:03:20|3007.49|3007.49|3007.54|3007.54|3007.54|3007.54|3007.49|3007.49|0
1640793820000|2021-12-29 16:03:40|3007.48|3007.48|3007.48|3007.48|3007.48|3007.48|3007.48|3007.48|0
1640793830000|2021-12-29 16:03:50|3007.37|3007.37|3007.37|3007.37|3007.37|3007.37|3007.37|3007.37|0
1640793840000|2021-12-29 16:04:00|3007.63|3007.63|3007.65|3007.65|3007.93|3007.93|3007.58|3007.58|0
1640793860000|2021-12-29 16:04:20|3007.81|3007.81|3007.97|3007.97|3007.97|3007.97|3007.81|3007.81|0
1640793870000|2021-12-29 16:04:30|3008.18|3008.18|3008.18|3008.18|3008.18|3008.18|3008.18|3008.18|0
1640793880000|2021-12-29 16:04:40|3008.34|3008.34|3008.27|3008.27|3008.34|3008.34|3008.27|3008.27|0
1640793900000|2021-12-29 16:05:00|3008.35|3008.35|3008.59|3008.59|3008.71|3008.71|3008.35|3008.35|0
1640793910000|2021-12-29 16:05:10|3008.71|3008.71|3008.96|3008.96|3008.96|3008.96|3008.65|3008.65|0
1640793920000|2021-12-29 16:05:20|3008.83|3008.83|3008.83|3008.83|3008.83|3008.83|3008.83|3008.83|0
1640793930000|2021-12-29 16:05:30|3008.99|3008.99|3009.12|3009.12|3009.12|3009.12|3008.99|3008.99|0
1640793940000|2021-12-29 16:05:40|3008.96|3008.96|3008.96|3008.96|3008.96|3008.96|3008.96|3008.96|0
1640793950000|2021-12-29 16:05:50|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|0
1640793960000|2021-12-29 16:06:00|3009.15|3009.15|3008.74|3008.74|3009.15|3009.15|3008.74|3008.74|0
1640793970000|2021-12-29 16:06:10|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|0
1640793980000|2021-12-29 16:06:20|3008.74|3008.74|3008.74|3008.74|3008.74|3008.74|3008.74|3008.74|0
1640793990000|2021-12-29 16:06:30|3008.58|3008.58|3008.58|3008.58|3008.58|3008.58|3008.58|3008.58|0
1640794010000|2021-12-29 16:06:50|3008.62|3008.62|3008.66|3008.66|3008.66|3008.66|3008.62|3008.62|0
1640794020000|2021-12-29 16:07:00|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|0
1640794030000|2021-12-29 16:07:10|3008.86|3008.86|3008.86|3008.86|3008.86|3008.86|3008.86|3008.86|0
1640794060000|2021-12-29 16:07:40|3008.7|3008.7|3008.77|3008.77|3008.77|3008.77|3008.7|3008.7|0
1640794070000|2021-12-29 16:07:50|3008.65|3008.65|3008.65|3008.65|3008.65|3008.65|3008.65|3008.65|0
1640794110000|2021-12-29 16:08:30|3008.58|3008.58|3008.5|3008.5|3008.58|3008.58|3008.5|3008.5|0
1640794120000|2021-12-29 16:08:40|3008.43|3008.43|3008.29|3008.29|3008.43|3008.43|3008.29|3008.29|0
1640794130000|2021-12-29 16:08:50|3008.16|3008.16|3008.03|3008.03|3008.16|3008.16|3008.03|3008.03|0
1640794140000|2021-12-29 16:09:00|3007.9|3007.9|3007.58|3007.58|3007.9|3007.9|3007.58|3007.58|0
1640794150000|2021-12-29 16:09:10|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|0
1640794160000|2021-12-29 16:09:20|3007.45|3007.45|3007.64|3007.64|3007.64|3007.64|3007.38|3007.38|0
1640794170000|2021-12-29 16:09:30|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|0
1640794180000|2021-12-29 16:09:40|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|0
1640794190000|2021-12-29 16:09:50|3007.61|3007.61|3007.53|3007.53|3007.61|3007.61|3007.53|3007.53|0
1640794200000|2021-12-29 16:10:00|3007.39|3007.39|3007.28|3007.28|3007.39|3007.39|3007.28|3007.28|0
1640794210000|2021-12-29 16:10:10|3007.21|3007.21|3007.1|3007.1|3007.21|3007.21|3007.1|3007.1|0
1640794220000|2021-12-29 16:10:20|3007.17|3007.17|3007.17|3007.17|3007.17|3007.17|3007.17|3007.17|0
1640794260000|2021-12-29 16:11:00|3007.24|3007.24|3006.75|3006.75|3007.24|3007.24|3006.75|3006.75|0
1640794270000|2021-12-29 16:11:10|3006.62|3006.62|3006.58|3006.58|3006.62|3006.62|3006.58|3006.58|0
1640794290000|2021-12-29 16:11:30|3006.51|3006.51|3006.31|3006.31|3006.51|3006.51|3006.31|3006.31|0
1640794300000|2021-12-29 16:11:40|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|0
1640794310000|2021-12-29 16:11:50|3006.2|3006.2|3006.2|3006.2|3006.2|3006.2|3006.2|3006.2|0
1640794330000|2021-12-29 16:12:10|3006.09|3006.09|3006.07|3006.07|3006.2|3006.2|3006.07|3006.07|0
1640794340000|2021-12-29 16:12:20|3006.22|3006.22|3006.07|3006.07|3006.22|3006.22|3006.07|3006.07|0
1640794370000|2021-12-29 16:12:50|3005.91|3005.91|3005.55|3005.55|3005.91|3005.91|3005.55|3005.55|0
1640794380000|2021-12-29 16:13:00|3005.68|3005.68|3005.55|3005.55|3005.68|3005.68|3005.55|3005.55|0
1640794400000|2021-12-29 16:13:20|3005.51|3005.51|3005.51|3005.51|3005.51|3005.51|3005.51|3005.51|0
1640794430000|2021-12-29 16:13:50|3005.42|3005.42|3005.42|3005.42|3005.42|3005.42|3005.42|3005.42|0
1640794440000|2021-12-29 16:14:00|3005.28|3005.28|3005.28|3005.28|3005.28|3005.28|3005.28|3005.28|0
1640794460000|2021-12-29 16:14:20|3005.35|3005.35|3005.35|3005.35|3005.35|3005.35|3005.35|3005.35|0
1640794470000|2021-12-29 16:14:30|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|0
1640794480000|2021-12-29 16:14:40|3005.57|3005.57|3005.39|3005.39|3005.57|3005.57|3005.39|3005.39|0
1640794490000|2021-12-29 16:14:50|3005.26|3005.26|3005.46|3005.46|3005.46|3005.46|3005.26|3005.26|0
1640794500000|2021-12-29 16:15:00|3005.58|3005.58|3006.09|3006.09|3006.13|3006.13|3005.58|3005.58|0
1640794510000|2021-12-29 16:15:10|3006.02|3006.02|3006.18|3006.18|3006.18|3006.18|3006.02|3006.02|0
1640794540000|2021-12-29 16:15:40|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|0
1640794580000|2021-12-29 16:16:20|3006.07|3006.07|3006.07|3006.07|3006.07|3006.07|3005.77|3005.77|0
1640794600000|2021-12-29 16:16:40|3006.18|3006.18|3006.18|3006.18|3006.18|3006.18|3006.18|3006.18|0
1640794620000|2021-12-29 16:17:00|3006.32|3006.32|3006.24|3006.24|3006.32|3006.32|3006.24|3006.24|0
1640794630000|2021-12-29 16:17:10|3006.21|3006.21|3006.21|3006.21|3006.21|3006.21|3006.21|3006.21|0
1640794650000|2021-12-29 16:17:30|3006.15|3006.15|3006.15|3006.15|3006.15|3006.15|3006.15|3006.15|0
1640794660000|2021-12-29 16:17:40|3006|3006|3006|3006|3006|3006|3006|3006|0
1640794680000|2021-12-29 16:18:00|3006.14|3006.14|3006.08|3006.08|3006.21|3006.21|3006.08|3006.08|0
1640794700000|2021-12-29 16:18:20|3006.13|3006.13|3006.2|3006.2|3006.27|3006.27|3006.13|3006.13|0
1640794720000|2021-12-29 16:18:40|3006.08|3006.08|3006.15|3006.15|3006.15|3006.15|3006.08|3006.08|0
1640794730000|2021-12-29 16:18:50|3006.08|3006.08|3006.08|3006.08|3006.08|3006.08|3005.94|3005.94|0
1640794740000|2021-12-29 16:19:00|3005.96|3005.96|3005.96|3005.96|3005.96|3005.96|3005.96|3005.96|0
1640794750000|2021-12-29 16:19:10|3005.8|3005.8|3005.87|3005.87|3005.87|3005.87|3005.73|3005.73|0
1640794760000|2021-12-29 16:19:20|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|0
1640794770000|2021-12-29 16:19:30|3005.68|3005.68|3005.62|3005.62|3005.68|3005.68|3005.62|3005.62|0
1640794790000|2021-12-29 16:19:50|3005.76|3005.76|3005.76|3005.76|3005.76|3005.76|3005.76|3005.76|0
1640794800000|2021-12-29 16:20:00|3005.88|3005.88|3006.89|3006.89|3007.02|3007.02|3005.76|3005.76|0
1640794810000|2021-12-29 16:20:10|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|0
1640794820000|2021-12-29 16:20:20|3007.06|3007.06|3007.03|3007.03|3007.09|3007.09|3007.03|3007.03|0
1640794830000|2021-12-29 16:20:30|3007.15|3007.15|3007.49|3007.49|3007.49|3007.49|3007.08|3007.08|0
1640794840000|2021-12-29 16:20:40|3007.39|3007.39|3007.59|3007.59|3007.59|3007.59|3007.39|3007.39|0
1640794850000|2021-12-29 16:20:50|3007.72|3007.72|3007.96|3007.96|3007.96|3007.96|3007.59|3007.59|0
1640794860000|2021-12-29 16:21:00|3008.08|3008.08|3007.98|3007.98|3008.13|3008.13|3007.87|3007.87|0
1640794870000|2021-12-29 16:21:10|3008.05|3008.05|3008.05|3008.05|3008.11|3008.11|3007.98|3007.98|0
1640794880000|2021-12-29 16:21:20|3008.21|3008.21|3008.53|3008.53|3008.53|3008.53|3008.21|3008.21|0
1640794890000|2021-12-29 16:21:30|3008.4|3008.4|3008.4|3008.4|3008.4|3008.4|3008.4|3008.4|0
1640794900000|2021-12-29 16:21:40|3008.47|3008.47|3008.63|3008.63|3008.63|3008.63|3008.47|3008.47|0
1640794910000|2021-12-29 16:21:50|3008.56|3008.56|3008.63|3008.63|3008.63|3008.63|3008.56|3008.56|0
1640794920000|2021-12-29 16:22:00|3008.56|3008.56|3008.56|3008.56|3008.56|3008.56|3008.56|3008.56|0
1640794930000|2021-12-29 16:22:10|3008.6|3008.6|3008.64|3008.64|3008.64|3008.64|3008.6|3008.6|0
1640794940000|2021-12-29 16:22:20|3008.69|3008.69|3008.64|3008.64|3008.69|3008.69|3008.64|3008.64|0
1640794950000|2021-12-29 16:22:30|3008.77|3008.77|3008.9|3008.9|3008.9|3008.9|3008.77|3008.77|0
1640794960000|2021-12-29 16:22:40|3008.96|3008.96|3008.82|3008.82|3008.96|3008.96|3008.7|3008.7|0
1640794970000|2021-12-29 16:22:50|3008.7|3008.7|3008.89|3008.89|3008.89|3008.89|3008.7|3008.7|0
1640794980000|2021-12-29 16:23:00|3008.77|3008.77|3008.77|3008.77|3008.77|3008.77|3008.77|3008.77|0
1640794990000|2021-12-29 16:23:10|3008.9|3008.9|3008.9|3008.9|3008.9|3008.9|3008.9|3008.9|0
1640795000000|2021-12-29 16:23:20|3008.94|3008.94|3009.25|3009.25|3009.25|3009.25|3008.94|3008.94|0
1640795010000|2021-12-29 16:23:30|3009.1|3009.1|3009.1|3009.1|3009.1|3009.1|3009.03|3009.03|0
1640795020000|2021-12-29 16:23:40|3008.98|3008.98|3008.85|3008.85|3008.98|3008.98|3008.85|3008.85|0
1640795030000|2021-12-29 16:23:50|3008.72|3008.72|3008.92|3008.92|3008.92|3008.92|3008.72|3008.72|0
1640795040000|2021-12-29 16:24:00|3008.99|3008.99|3008.99|3008.99|3008.99|3008.99|3008.99|3008.99|0
1640795050000|2021-12-29 16:24:10|3008.95|3008.95|3009.07|3009.07|3009.07|3009.07|3008.95|3008.95|0
1640795060000|2021-12-29 16:24:20|3009.18|3009.18|3009.18|3009.18|3009.18|3009.18|3009.18|3009.18|0
1640795070000|2021-12-29 16:24:30|3009.31|3009.31|3008.7|3008.7|3009.31|3009.31|3008.7|3008.7|0
1640795080000|2021-12-29 16:24:40|3008.4|3008.4|3008.4|3008.4|3008.4|3008.4|3008.4|3008.4|0
1640795090000|2021-12-29 16:24:50|3008.46|3008.46|3008.21|3008.21|3008.47|3008.47|3008.21|3008.21|0
1640795100000|2021-12-29 16:25:00|3008.34|3008.34|3008.15|3008.15|3008.34|3008.34|3008.15|3008.15|0
1640795110000|2021-12-29 16:25:10|3008.11|3008.11|3007.99|3007.99|3008.11|3008.11|3007.99|3007.99|0
1640795120000|2021-12-29 16:25:20|3008.06|3008.06|3007.98|3007.98|3008.14|3008.14|3007.9|3007.9|0
1640795130000|2021-12-29 16:25:30|3008.05|3008.05|3007.86|3007.86|3008.05|3008.05|3007.86|3007.86|0
1640795140000|2021-12-29 16:25:40|3007.97|3007.97|3007.92|3007.92|3007.97|3007.97|3007.92|3007.92|0
1640795150000|2021-12-29 16:25:50|3007.99|3007.99|3008.41|3008.41|3008.41|3008.41|3007.96|3007.96|0
1640795160000|2021-12-29 16:26:00|3008.34|3008.34|3008.2|3008.2|3008.43|3008.43|3008.2|3008.2|0
1640795180000|2021-12-29 16:26:20|3008.51|3008.51|3008.51|3008.51|3008.51|3008.51|3008.51|3008.51|0
1640795190000|2021-12-29 16:26:30|3008.65|3008.65|3008.78|3008.78|3008.78|3008.78|3008.65|3008.65|0
1640795200000|2021-12-29 16:26:40|3008.72|3008.72|3008.8|3008.8|3008.86|3008.86|3008.59|3008.59|0
1640795210000|2021-12-29 16:26:50|3008.85|3008.85|3008.78|3008.78|3008.85|3008.85|3008.71|3008.71|0
1640795220000|2021-12-29 16:27:00|3008.83|3008.83|3009.22|3009.22|3009.22|3009.22|3008.83|3008.83|0
1640795230000|2021-12-29 16:27:10|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|0
1640795240000|2021-12-29 16:27:20|3009.28|3009.28|3009.46|3009.46|3009.46|3009.46|3009.28|3009.28|0
1640795250000|2021-12-29 16:27:30|3009.35|3009.35|3009.41|3009.41|3009.41|3009.41|3009.35|3009.35|0
1640795260000|2021-12-29 16:27:40|3009.38|3009.38|3009.32|3009.32|3009.45|3009.45|3009.32|3009.32|0
1640795270000|2021-12-29 16:27:50|3009.37|3009.37|3009.49|3009.49|3009.49|3009.49|3009.37|3009.37|0
1640795280000|2021-12-29 16:28:00|3009.43|3009.43|3009.81|3009.81|3009.81|3009.81|3009.43|3009.43|0
1640795290000|2021-12-29 16:28:10|3009.68|3009.68|3009.68|3009.68|3009.68|3009.68|3009.68|3009.68|0
1640795300000|2021-12-29 16:28:20|3009.52|3009.52|3009.54|3009.54|3009.54|3009.54|3009.48|3009.48|0
1640795310000|2021-12-29 16:28:30|3009.61|3009.61|3009.86|3009.86|3009.99|3009.99|3009.61|3009.61|0
1640795320000|2021-12-29 16:28:40|3009.74|3009.74|3009.47|3009.47|3009.87|3009.87|3009.4|3009.4|0
1640795330000|2021-12-29 16:28:50|3009.35|3009.35|3009.81|3009.81|3009.98|3009.98|3009.35|3009.35|0
1640795340000|2021-12-29 16:29:00|3009.68|3009.68|3009.66|3009.66|3009.93|3009.93|3009.65|3009.65|0
1640795350000|2021-12-29 16:29:10|3009.73|3009.73|3009.78|3009.78|3009.78|3009.78|3009.73|3009.73|0
1640795360000|2021-12-29 16:29:20|3009.81|3009.81|3010|3010|3010|3010|3009.81|3009.81|0
1640795370000|2021-12-29 16:29:30|3010.04|3010.04|3010.11|3010.11|3010.11|3010.11|3009.46|3009.46|0
1640795380000|2021-12-29 16:29:40|3010.63|3010.63|3010.73|3010.73|3010.88|3010.88|3010.41|3010.41|0
1640795390000|2021-12-29 16:29:50|3010.49|3010.49|3010.56|3010.56|3010.85|3010.85|3009.87|3009.87|0
1640852100000|2021-12-30 08:15:00|3012.22|3012.22|3012.22|3012.22|3012.22|3012.22|3012.22|3012.22|0
1640852130000|2021-12-30 08:15:30|3012.46|3012.46|3013.45|3013.45|3013.45|3013.45|3012.46|3012.46|0
1640852140000|2021-12-30 08:15:40|3013.41|3013.41|3013.18|3013.18|3013.41|3013.41|3013.18|3013.18|0
1640852170000|2021-12-30 08:16:10|3014.03|3014.03|3014.03|3014.03|3014.03|3014.03|3014.03|3014.03|0
1640852180000|2021-12-30 08:16:20|3013.53|3013.53|3013.53|3013.53|3013.53|3013.53|3013.01|3013.01|0
1640852190000|2021-12-30 08:16:30|3013.3|3013.3|3013.3|3013.3|3013.3|3013.3|3013.3|3013.3|0
1640852200000|2021-12-30 08:16:40|3013.26|3013.26|3013.26|3013.26|3013.26|3013.26|3013.26|3013.26|0
1640852210000|2021-12-30 08:16:50|3013.14|3013.14|3013.08|3013.08|3013.14|3013.14|3013.08|3013.08|0
1640852220000|2021-12-30 08:17:00|3012.86|3012.86|3012.86|3012.86|3012.86|3012.86|3012.86|3012.86|0
1640852230000|2021-12-30 08:17:10|3012.55|3012.55|3012.29|3012.29|3012.55|3012.55|3012.29|3012.29|0
1640852270000|2021-12-30 08:17:50|3012.41|3012.41|3012.41|3012.41|3012.41|3012.41|3012.41|3012.41|0
1640852280000|2021-12-30 08:18:00|3012.72|3012.72|3012.72|3012.72|3012.72|3012.72|3012.72|3012.72|0
1640852290000|2021-12-30 08:18:10|3012.84|3012.84|3013.02|3013.02|3013.02|3013.02|3012.84|3012.84|0
1640852310000|2021-12-30 08:18:30|3012.86|3012.86|3012.86|3012.86|3012.86|3012.86|3012.86|3012.86|0
1640852330000|2021-12-30 08:18:50|3012.39|3012.39|3012.7|3012.7|3012.7|3012.7|3012.14|3012.14|0
1640852340000|2021-12-30 08:19:00|3012.47|3012.47|3011.89|3011.89|3012.47|3012.47|3011.89|3011.89|0
1640852350000|2021-12-30 08:19:10|3011.94|3011.94|3011.94|3011.94|3011.94|3011.94|3011.94|3011.94|0
1640852360000|2021-12-30 08:19:20|3011.83|3011.83|3011.36|3011.36|3011.83|3011.83|3011.36|3011.36|0
1640852370000|2021-12-30 08:19:30|3011.03|3011.03|3010.86|3010.86|3011.1|3011.1|3010.86|3010.86|0
1640852390000|2021-12-30 08:19:50|3010.65|3010.65|3010.42|3010.42|3010.65|3010.65|3010.42|3010.42|0
1640852400000|2021-12-30 08:20:00|3010.74|3010.74|3010.74|3010.74|3010.74|3010.74|3010.74|3010.74|0
1640852410000|2021-12-30 08:20:10|3010.5|3010.5|3010.38|3010.38|3010.5|3010.5|3010.38|3010.38|0
1640852430000|2021-12-30 08:20:30|3010.25|3010.25|3010.25|3010.25|3010.25|3010.25|3010.25|3010.25|0
1640852460000|2021-12-30 08:21:00|3010.14|3010.14|3009.93|3009.93|3010.14|3010.14|3009.93|3009.93|0
1640852470000|2021-12-30 08:21:10|3009.65|3009.65|3009.65|3009.65|3009.65|3009.65|3009.65|3009.65|0
1640852480000|2021-12-30 08:21:20|3009.51|3009.51|3009.51|3009.51|3009.51|3009.51|3009.51|3009.51|0
1640852490000|2021-12-30 08:21:30|3009.62|3009.62|3009.62|3009.62|3009.62|3009.62|3009.62|3009.62|0
1640852500000|2021-12-30 08:21:40|3009.77|3009.77|3009.77|3009.77|3009.77|3009.77|3009.77|3009.77|0
1640852520000|2021-12-30 08:22:00|3010.01|3010.01|3010.01|3010.01|3010.01|3010.01|3010.01|3010.01|0
1640852530000|2021-12-30 08:22:10|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|0
1640852540000|2021-12-30 08:22:20|3009.77|3009.77|3009.6|3009.6|3009.77|3009.77|3009.6|3009.6|0
1640852550000|2021-12-30 08:22:30|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|0
1640852560000|2021-12-30 08:22:40|3009.21|3009.21|3009.46|3009.46|3009.46|3009.46|3009.09|3009.09|0
1640852600000|2021-12-30 08:23:20|3009.41|3009.41|3009.41|3009.41|3009.41|3009.41|3009.41|3009.41|0
1640852610000|2021-12-30 08:23:30|3009.35|3009.35|3009.35|3009.35|3009.35|3009.35|3009.35|3009.35|0
1640852640000|2021-12-30 08:24:00|3009.22|3009.22|3009.22|3009.22|3009.22|3009.22|3009.22|3009.22|0
1640852650000|2021-12-30 08:24:10|3008.85|3008.85|3008.85|3008.85|3008.85|3008.85|3008.85|3008.85|0
1640852660000|2021-12-30 08:24:20|3008.61|3008.61|3008.49|3008.49|3008.61|3008.61|3008.49|3008.49|0
1640852670000|2021-12-30 08:24:30|3008.22|3008.22|3008.22|3008.22|3008.22|3008.22|3008.22|3008.22|0
1640852690000|2021-12-30 08:24:50|3008.47|3008.47|3008.47|3008.47|3008.47|3008.47|3008.47|3008.47|0
1640852700000|2021-12-30 08:25:00|3008.58|3008.58|3008.58|3008.58|3008.58|3008.58|3008.58|3008.58|0
1640852710000|2021-12-30 08:25:10|3008.9|3008.9|3009.03|3009.03|3009.03|3009.03|3008.9|3008.9|0
1640852720000|2021-12-30 08:25:20|3009.15|3009.15|3008.92|3008.92|3009.18|3009.18|3008.92|3008.92|0
1640852730000|2021-12-30 08:25:30|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|0
1640852740000|2021-12-30 08:25:40|3008.89|3008.89|3008.89|3008.89|3008.89|3008.89|3008.89|3008.89|0
1640852750000|2021-12-30 08:25:50|3009.02|3009.02|3008.8|3008.8|3009.02|3009.02|3008.8|3008.8|0
1640852760000|2021-12-30 08:26:00|3008.52|3008.52|3008.52|3008.52|3008.52|3008.52|3008.52|3008.52|0
1640852780000|2021-12-30 08:26:20|3008.58|3008.58|3008.58|3008.58|3008.58|3008.58|3008.58|3008.58|0
1640852790000|2021-12-30 08:26:30|3008.1|3008.1|3008.1|3008.1|3008.1|3008.1|3008.1|3008.1|0
1640852810000|2021-12-30 08:26:50|3008.35|3008.35|3008.47|3008.47|3008.47|3008.47|3008.35|3008.35|0
1640852820000|2021-12-30 08:27:00|3008.34|3008.34|3008.27|3008.27|3008.34|3008.34|3008.27|3008.27|0
1640852840000|2021-12-30 08:27:20|3008.13|3008.13|3008.2|3008.2|3008.2|3008.2|3008.13|3008.13|0
1640852850000|2021-12-30 08:27:30|3008.36|3008.36|3008.36|3008.36|3008.36|3008.36|3008.36|3008.36|0
1640852870000|2021-12-30 08:27:50|3008.16|3008.16|3008.16|3008.16|3008.16|3008.16|3008.16|3008.16|0
1640852890000|2021-12-30 08:28:10|3008.42|3008.42|3008.12|3008.12|3008.42|3008.42|3008.12|3008.12|0
1640852910000|2021-12-30 08:28:30|3007.97|3007.97|3008.07|3008.07|3008.07|3008.07|3007.97|3007.97|0
1640852920000|2021-12-30 08:28:40|3007.5|3007.5|3007.74|3007.74|3007.74|3007.74|3007.28|3007.28|0
1640852930000|2021-12-30 08:28:50|3007.68|3007.68|3007.68|3007.68|3007.68|3007.68|3007.68|3007.68|0
1640852940000|2021-12-30 08:29:00|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|0
1640852950000|2021-12-30 08:29:10|3006.85|3006.85|3006.51|3006.51|3006.85|3006.85|3006.39|3006.39|0
1640852980000|2021-12-30 08:29:40|3006.41|3006.41|3006.3|3006.3|3006.41|3006.41|3006.3|3006.3|0
1640852990000|2021-12-30 08:29:50|3006.04|3006.04|3005.82|3005.82|3006.04|3006.04|3005.82|3005.82|0
1640853000000|2021-12-30 08:30:00|3005.88|3005.88|3005.88|3005.88|3005.88|3005.88|3005.88|3005.88|0
1640853010000|2021-12-30 08:30:10|3005.77|3005.77|3005.77|3005.77|3005.77|3005.77|3005.77|3005.77|0
1640853020000|2021-12-30 08:30:20|3005.54|3005.54|3005.54|3005.54|3005.54|3005.54|3005.54|3005.54|0
1640853030000|2021-12-30 08:30:30|3005.47|3005.47|3005.47|3005.47|3005.47|3005.47|3005.47|3005.47|0
1640853040000|2021-12-30 08:30:40|3005.41|3005.41|3005.54|3005.54|3005.54|3005.54|3005.41|3005.41|0
1640853060000|2021-12-30 08:31:00|3005.43|3005.43|3005.31|3005.31|3005.43|3005.43|3005.31|3005.31|0
1640853070000|2021-12-30 08:31:10|3005.62|3005.62|3005.55|3005.55|3005.62|3005.62|3005.31|3005.31|0
1640853080000|2021-12-30 08:31:20|3005.42|3005.42|3005.67|3005.67|3005.67|3005.67|3005.42|3005.42|0
1640853090000|2021-12-30 08:31:30|3005.45|3005.45|3005.31|3005.31|3005.45|3005.45|3005.31|3005.31|0
1640853100000|2021-12-30 08:31:40|3005.38|3005.38|3005.38|3005.38|3005.38|3005.38|3005.38|3005.38|0
1640853110000|2021-12-30 08:31:50|3005.03|3005.03|3004.56|3004.56|3005.03|3005.03|3004.56|3004.56|0
1640853120000|2021-12-30 08:32:00|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|0
1640853140000|2021-12-30 08:32:20|3004.57|3004.57|3004.57|3004.57|3004.57|3004.57|3004.57|3004.57|0
1640853150000|2021-12-30 08:32:30|3004.4|3004.4|3004.4|3004.4|3004.4|3004.4|3004.4|3004.4|0
1640853170000|2021-12-30 08:32:50|3004.35|3004.35|3004.4|3004.4|3004.4|3004.4|3004.35|3004.35|0
1640853190000|2021-12-30 08:33:10|3004.55|3004.55|3004.55|3004.55|3004.55|3004.55|3004.55|3004.55|0
1640853200000|2021-12-30 08:33:20|3004.66|3004.66|3004.36|3004.36|3004.66|3004.66|3004.36|3004.36|0
1640853290000|2021-12-30 08:34:50|3004.5|3004.5|3004.78|3004.78|3004.78|3004.78|3004.5|3004.5|0
1640853300000|2021-12-30 08:35:00|3004.91|3004.91|3004.48|3004.48|3004.91|3004.91|3004.48|3004.48|0
1640853320000|2021-12-30 08:35:20|3004.36|3004.36|3003.96|3003.96|3004.4|3004.4|3003.96|3003.96|0
1640853330000|2021-12-30 08:35:30|3004.2|3004.2|3004.05|3004.05|3004.2|3004.2|3004.05|3004.05|0
1640853340000|2021-12-30 08:35:40|3003.97|3003.97|3003.97|3003.97|3003.97|3003.97|3003.97|3003.97|0
1640853360000|2021-12-30 08:36:00|3003.73|3003.73|3003.8|3003.8|3003.85|3003.85|3003.54|3003.54|0
1640853370000|2021-12-30 08:36:10|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|0
1640853410000|2021-12-30 08:36:50|3004.14|3004.14|3004.14|3004.14|3004.14|3004.14|3004.14|3004.14|0
1640853420000|2021-12-30 08:37:00|3004.03|3004.03|3003.91|3003.91|3004.03|3004.03|3003.91|3003.91|0
1640853440000|2021-12-30 08:37:20|3003.84|3003.84|3003.77|3003.77|3003.84|3003.84|3003.77|3003.77|0
1640853450000|2021-12-30 08:37:30|3003.4|3003.4|3003.4|3003.4|3003.4|3003.4|3003.28|3003.28|0
1640853460000|2021-12-30 08:37:40|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|0
1640853470000|2021-12-30 08:37:50|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|0
1640853480000|2021-12-30 08:38:00|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|0
1640853490000|2021-12-30 08:38:10|3003.36|3003.36|3003.41|3003.41|3003.41|3003.41|3003.36|3003.36|0
1640853500000|2021-12-30 08:38:20|3003.32|3003.32|3003.32|3003.32|3003.32|3003.32|3003.32|3003.32|0
1640853530000|2021-12-30 08:38:50|3003.21|3003.21|3003.21|3003.21|3003.21|3003.21|3003.21|3003.21|0
1640853540000|2021-12-30 08:39:00|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|0
1640853590000|2021-12-30 08:39:50|3003.73|3003.73|3003.73|3003.73|3003.73|3003.73|3003.73|3003.73|0
1640853610000|2021-12-30 08:40:10|3003.68|3003.68|3003.55|3003.55|3003.68|3003.68|3003.55|3003.55|0
1640853640000|2021-12-30 08:40:40|3003.33|3003.33|3003.02|3003.02|3003.33|3003.33|3003.02|3003.02|0
1640853650000|2021-12-30 08:40:50|3002.7|3002.7|3002.54|3002.54|3002.83|3002.83|3002.54|3002.54|0
1640853680000|2021-12-30 08:41:20|3002.38|3002.38|3002.66|3002.66|3002.66|3002.66|3002.38|3002.38|0
1640853690000|2021-12-30 08:41:30|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|0
1640853710000|2021-12-30 08:41:50|3002.11|3002.11|3001.85|3001.85|3002.35|3002.35|3001.85|3001.85|0
1640853730000|2021-12-30 08:42:10|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|0
1640853750000|2021-12-30 08:42:30|3001.85|3001.85|3001.69|3001.69|3001.85|3001.85|3001.69|3001.69|0
1640853770000|2021-12-30 08:42:50|3001.57|3001.57|3001.82|3001.82|3001.82|3001.82|3001.57|3001.57|0
1640853780000|2021-12-30 08:43:00|3002.13|3002.13|3002.13|3002.13|3002.13|3002.13|3002.13|3002.13|0
1640853800000|2021-12-30 08:43:20|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|0
1640853820000|2021-12-30 08:43:40|3002.07|3002.07|3001.86|3001.86|3002.07|3002.07|3001.86|3001.86|0
1640853830000|2021-12-30 08:43:50|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|0
1640853840000|2021-12-30 08:44:00|3002.01|3002.01|3001.74|3001.74|3002.01|3002.01|3001.74|3001.74|0
1640853870000|2021-12-30 08:44:30|3001.37|3001.37|3001.37|3001.37|3001.37|3001.37|3001.37|3001.37|0
1640853900000|2021-12-30 08:45:00|3001.45|3001.45|3001.14|3001.14|3001.45|3001.45|3001.14|3001.14|0
1640853910000|2021-12-30 08:45:10|3001.27|3001.27|3001.15|3001.15|3001.27|3001.27|3001.14|3001.14|0
1640853930000|2021-12-30 08:45:30|3001.08|3001.08|3000.61|3000.61|3001.22|3001.22|3000.18|3000.18|0
1640853940000|2021-12-30 08:45:40|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|0
1640853950000|2021-12-30 08:45:50|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|0
1640853960000|2021-12-30 08:46:00|3000.67|3000.67|3000.44|3000.44|3000.67|3000.67|3000.39|3000.39|0
1640853970000|2021-12-30 08:46:10|3000.4|3000.4|3000.4|3000.4|3000.4|3000.4|3000.4|3000.4|0
1640854010000|2021-12-30 08:46:50|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|0
1640854020000|2021-12-30 08:47:00|3000.4|3000.4|3000.14|3000.14|3000.4|3000.4|3000.14|3000.14|0
1640854030000|2021-12-30 08:47:10|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|0
1640854050000|2021-12-30 08:47:30|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|0
1640854060000|2021-12-30 08:47:40|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|0
1640854080000|2021-12-30 08:48:00|2999.74|2999.74|2999.74|2999.74|2999.74|2999.74|2999.74|2999.74|0
1640854100000|2021-12-30 08:48:20|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|0
1640854130000|2021-12-30 08:48:50|2999.61|2999.61|2999.49|2999.49|2999.61|2999.61|2999.49|2999.49|0
1640854140000|2021-12-30 08:49:00|2999.61|2999.61|2999.75|2999.75|2999.75|2999.75|2999.61|2999.61|0
1640854150000|2021-12-30 08:49:10|2999.86|2999.86|2999.86|2999.86|2999.86|2999.86|2999.86|2999.86|0
1640854160000|2021-12-30 08:49:20|3000.47|3000.47|3001.08|3001.08|3001.08|3001.08|3000.47|3000.47|0
1640854170000|2021-12-30 08:49:30|3001.21|3001.21|3001.83|3001.83|3001.83|3001.83|3001.21|3001.21|0
1640854180000|2021-12-30 08:49:40|3002.31|3002.31|3002.53|3002.53|3002.53|3002.53|3002.31|3002.31|0
1640854200000|2021-12-30 08:50:00|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|0
1640854210000|2021-12-30 08:50:10|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|0
1640854250000|2021-12-30 08:50:50|3002.56|3002.56|3002.56|3002.56|3002.56|3002.56|3002.56|3002.56|0
1640854260000|2021-12-30 08:51:00|3002.42|3002.42|3002.03|3002.03|3002.42|3002.42|3002.03|3002.03|0
1640854310000|2021-12-30 08:51:50|3001.87|3001.87|3001.76|3001.76|3001.87|3001.87|3001.76|3001.76|0
1640854330000|2021-12-30 08:52:10|3001.52|3001.52|3001.41|3001.41|3001.52|3001.52|3001.41|3001.41|0
1640854340000|2021-12-30 08:52:20|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|0
1640854350000|2021-12-30 08:52:30|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|0
1640854400000|2021-12-30 08:53:20|3000.82|3000.82|3000.66|3000.66|3000.82|3000.82|3000.66|3000.66|0
1640854410000|2021-12-30 08:53:30|3000.78|3000.78|3000.78|3000.78|3000.78|3000.78|3000.78|3000.78|0
1640854440000|2021-12-30 08:54:00|3000.94|3000.94|3000.78|3000.78|3000.94|3000.94|3000.78|3000.78|0
1640854450000|2021-12-30 08:54:10|3000.53|3000.53|3000.22|3000.22|3000.53|3000.53|3000.22|3000.22|0
1640854460000|2021-12-30 08:54:20|3000.17|3000.17|3000.11|3000.11|3000.17|3000.17|2999.99|2999.99|0
1640854470000|2021-12-30 08:54:30|2999.98|2999.98|2999.98|2999.98|2999.98|2999.98|2999.98|2999.98|0
1640854500000|2021-12-30 08:55:00|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|0
1640854510000|2021-12-30 08:55:10|3000.16|3000.16|3000.16|3000.16|3000.16|3000.16|3000.16|3000.16|0
1640854550000|2021-12-30 08:55:50|3000.29|3000.29|3000.29|3000.29|3000.29|3000.29|3000.29|3000.29|0
1640854560000|2021-12-30 08:56:00|3000.35|3000.35|3000.65|3000.65|3000.72|3000.72|3000.29|3000.29|0
1640854580000|2021-12-30 08:56:20|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|0
1640854600000|2021-12-30 08:56:40|3000.78|3000.78|3000.31|3000.31|3000.78|3000.78|3000.31|3000.31|0
1640854650000|2021-12-30 08:57:30|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|0
1640854660000|2021-12-30 08:57:40|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|0
1640854680000|2021-12-30 08:58:00|3000.46|3000.46|3000.28|3000.28|3000.46|3000.46|3000.28|3000.28|0
1640854700000|2021-12-30 08:58:20|3000.6|3000.6|3000.6|3000.6|3000.6|3000.6|3000.6|3000.6|0
1640854730000|2021-12-30 08:58:50|3000.77|3000.77|3000.77|3000.77|3000.77|3000.77|3000.77|3000.77|0
1640854750000|2021-12-30 08:59:10|3001.06|3001.06|3000.99|3000.99|3001.06|3001.06|3000.99|3000.99|0
1640854790000|2021-12-30 08:59:50|3000.92|3000.92|3000.92|3000.92|3000.92|3000.92|3000.92|3000.92|0
1640854800000|2021-12-30 09:00:00|3000.8|3000.8|3001.04|3001.04|3001.04|3001.04|3000.8|3000.8|0
1640854810000|2021-12-30 09:00:10|3000.97|3000.97|3001.28|3001.28|3001.28|3001.28|3000.97|3000.97|0
1640854830000|2021-12-30 09:00:30|3001.05|3001.05|3001.05|3001.05|3001.05|3001.05|3001.05|3001.05|0
1640854850000|2021-12-30 09:00:50|3000.89|3000.89|3000.41|3000.41|3000.89|3000.89|3000.41|3000.41|0
1640854860000|2021-12-30 09:01:00|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|0
1640854900000|2021-12-30 09:01:40|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|0
1640854910000|2021-12-30 09:01:50|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|0
1640854930000|2021-12-30 09:02:10|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|0
1640854940000|2021-12-30 09:02:20|3000.19|3000.19|2999.77|2999.77|3000.19|3000.19|2999.77|2999.77|0
1640854960000|2021-12-30 09:02:40|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|0
1640854980000|2021-12-30 09:03:00|3000.28|3000.28|3000.37|3000.37|3000.37|3000.37|3000.16|3000.16|0
1640854990000|2021-12-30 09:03:10|3000.44|3000.44|3000.56|3000.56|3000.56|3000.56|3000.44|3000.44|0
1640855000000|2021-12-30 09:03:20|3000.4|3000.4|3001.04|3001.04|3001.04|3001.04|3000.4|3000.4|0
1640855020000|2021-12-30 09:03:40|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|0
1640855030000|2021-12-30 09:03:50|3001.26|3001.26|3001.26|3001.26|3001.26|3001.26|3001.26|3001.26|0
1640855060000|2021-12-30 09:04:20|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|0
1640855070000|2021-12-30 09:04:30|3001.12|3001.12|3001.41|3001.41|3001.41|3001.41|3001.12|3001.12|0
1640855100000|2021-12-30 09:05:00|3001.52|3001.52|3001.52|3001.52|3001.55|3001.55|3001.52|3001.52|0
1640855130000|2021-12-30 09:05:30|3001.63|3001.63|3001.74|3001.74|3001.74|3001.74|3001.63|3001.63|0
1640855160000|2021-12-30 09:06:00|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|0
1640855170000|2021-12-30 09:06:10|3002.05|3002.05|3001.9|3001.9|3002.05|3002.05|3001.9|3001.9|0
1640855180000|2021-12-30 09:06:20|3002.07|3002.07|3002.07|3002.07|3002.07|3002.07|3001.95|3001.95|0
1640855190000|2021-12-30 09:06:30|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|0
1640855220000|2021-12-30 09:07:00|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|0
1640855290000|2021-12-30 09:08:10|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|0
1640855300000|2021-12-30 09:08:20|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|0
1640855310000|2021-12-30 09:08:30|3002.5|3002.5|3002.5|3002.5|3002.5|3002.5|3002.5|3002.5|0
1640855400000|2021-12-30 09:10:00|3002.74|3002.74|3003.54|3003.54|3003.66|3003.66|3002.5|3002.5|0
1640855410000|2021-12-30 09:10:10|3003.66|3003.66|3003.9|3003.9|3003.9|3003.9|3003.66|3003.66|0
1640855440000|2021-12-30 09:10:40|3003.27|3003.27|3003.16|3003.16|3003.27|3003.27|3003.16|3003.16|0
1640855450000|2021-12-30 09:10:50|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|0
1640855460000|2021-12-30 09:11:00|3003.45|3003.45|3003.41|3003.41|3003.59|3003.59|3003.41|3003.41|0
1640855510000|2021-12-30 09:11:50|3003.57|3003.57|3003.85|3003.85|3003.85|3003.85|3003.57|3003.57|0
1640855520000|2021-12-30 09:12:00|3004.16|3004.16|3004.16|3004.16|3004.16|3004.16|3004.16|3004.16|0
1640855540000|2021-12-30 09:12:20|3004.09|3004.09|3004.16|3004.16|3004.28|3004.28|3004.09|3004.09|0
1640855550000|2021-12-30 09:12:30|3004.28|3004.28|3004.04|3004.04|3004.28|3004.28|3004.04|3004.04|0
1640855570000|2021-12-30 09:12:50|3004.21|3004.21|3004.21|3004.21|3004.21|3004.21|3004.21|3004.21|0
1640855580000|2021-12-30 09:13:00|3004|3004|3004|3004|3004|3004|3004|3004|0
1640855590000|2021-12-30 09:13:10|3004.12|3004.12|3003.88|3003.88|3004.12|3004.12|3003.88|3003.88|0
1640855600000|2021-12-30 09:13:20|3003.75|3003.75|3003.75|3003.75|3003.75|3003.75|3003.75|3003.75|0
1640855630000|2021-12-30 09:13:50|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|0
1640855640000|2021-12-30 09:14:00|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|0
1640855660000|2021-12-30 09:14:20|3003.33|3003.33|3003.45|3003.45|3003.45|3003.45|3003.33|3003.33|0
1640855670000|2021-12-30 09:14:30|3003.33|3003.33|3003.33|3003.33|3003.33|3003.33|3003.33|3003.33|0
1640855690000|2021-12-30 09:14:50|3003.47|3003.47|3003.33|3003.33|3003.47|3003.47|3003.33|3003.33|0
1640855710000|2021-12-30 09:15:10|3003.44|3003.44|3003|3003|3003.44|3003.44|3003|3003|0
1640855790000|2021-12-30 09:16:30|3003.16|3003.16|3003.16|3003.16|3003.16|3003.16|3003.16|3003.16|0
1640855870000|2021-12-30 09:17:50|3002.92|3002.92|3002.92|3002.92|3002.92|3002.92|3002.92|3002.92|0
1640855900000|2021-12-30 09:18:20|3002.85|3002.85|3002.85|3002.85|3002.85|3002.85|3002.85|3002.85|0
1640855940000|2021-12-30 09:19:00|3002.61|3002.61|3002.61|3002.61|3002.61|3002.61|3002.61|3002.61|0
1640855950000|2021-12-30 09:19:10|3002.37|3002.37|3001.98|3001.98|3002.37|3002.37|3001.92|3001.92|0
1640855960000|2021-12-30 09:19:20|3001.83|3001.83|3001.53|3001.53|3001.83|3001.83|3001.53|3001.53|0
1640855980000|2021-12-30 09:19:40|3001.58|3001.58|3001.52|3001.52|3001.58|3001.58|3001.52|3001.52|0
1640856000000|2021-12-30 09:20:00|3001.19|3001.19|3001.3|3001.3|3001.3|3001.3|3000.68|3000.68|0
1640856010000|2021-12-30 09:20:10|3001.37|3001.37|3001.49|3001.49|3001.49|3001.49|3001.37|3001.37|0
1640856030000|2021-12-30 09:20:30|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|0
1640856040000|2021-12-30 09:20:40|3001.14|3001.14|3001.06|3001.06|3001.14|3001.14|3001.06|3001.06|0
1640856050000|2021-12-30 09:20:50|3000.81|3000.81|3000.87|3000.87|3000.87|3000.87|3000.81|3000.81|0
1640856060000|2021-12-30 09:21:00|3001.11|3001.11|3001.09|3001.09|3001.11|3001.11|3001.03|3001.03|0
1640856090000|2021-12-30 09:21:30|3001.24|3001.24|3001.21|3001.21|3001.24|3001.24|3001.21|3001.21|0
1640856120000|2021-12-30 09:22:00|3001.17|3001.17|3001.13|3001.13|3001.17|3001.17|3001.13|3001.13|0
1640856130000|2021-12-30 09:22:10|3001.01|3001.01|3001.37|3001.37|3001.37|3001.37|3001.01|3001.01|0
1640856150000|2021-12-30 09:22:30|3001.5|3001.5|3001.5|3001.5|3001.5|3001.5|3001.5|3001.5|0
1640856180000|2021-12-30 09:23:00|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|0
1640856190000|2021-12-30 09:23:10|3001.45|3001.45|3001.45|3001.45|3001.45|3001.45|3001.45|3001.45|0
1640856200000|2021-12-30 09:23:20|3001.76|3001.76|3001.82|3001.82|3001.82|3001.82|3001.76|3001.76|0
1640856210000|2021-12-30 09:23:30|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|0
1640856220000|2021-12-30 09:23:40|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|0
1640856260000|2021-12-30 09:24:20|3002|3002|3002.39|3002.39|3002.39|3002.39|3002|3002|0
1640856270000|2021-12-30 09:24:30|3002.08|3002.08|3002.08|3002.08|3002.08|3002.08|3002.08|3002.08|0
1640856290000|2021-12-30 09:24:50|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|0
1640856300000|2021-12-30 09:25:00|3002.06|3002.06|3001.94|3001.94|3002.06|3002.06|3001.94|3001.94|0
1640856320000|2021-12-30 09:25:20|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|0
1640856330000|2021-12-30 09:25:30|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|0
1640856360000|2021-12-30 09:26:00|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|0
1640856370000|2021-12-30 09:26:10|3001.64|3001.64|3001.74|3001.74|3001.74|3001.74|3001.58|3001.58|0
1640856390000|2021-12-30 09:26:30|3001.5|3001.5|3001.62|3001.62|3001.62|3001.62|3001.5|3001.5|0
1640856400000|2021-12-30 09:26:40|3001.74|3001.74|3001.74|3001.74|3001.74|3001.74|3001.62|3001.62|0
1640856420000|2021-12-30 09:27:00|3001.69|3001.69|3001.56|3001.56|3001.69|3001.69|3001.56|3001.56|0
1640856430000|2021-12-30 09:27:10|3001.5|3001.5|3001.5|3001.5|3001.5|3001.5|3001.5|3001.5|0
1640856450000|2021-12-30 09:27:30|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|0
1640856460000|2021-12-30 09:27:40|3001.6|3001.6|3001.91|3001.91|3001.91|3001.91|3001.6|3001.6|0
1640856480000|2021-12-30 09:28:00|3001.88|3001.88|3002.21|3002.21|3002.21|3002.21|3001.84|3001.84|0
1640856490000|2021-12-30 09:28:10|3001.97|3001.97|3002.09|3002.09|3002.09|3002.09|3001.97|3001.97|0
1640856500000|2021-12-30 09:28:20|3002.15|3002.15|3002.09|3002.09|3002.15|3002.15|3002.09|3002.09|0
1640856520000|2021-12-30 09:28:40|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|0
1640856530000|2021-12-30 09:28:50|3001.9|3001.9|3002.28|3002.28|3002.28|3002.28|3001.9|3001.9|0
1640856540000|2021-12-30 09:29:00|3002.21|3002.21|3002.15|3002.15|3002.21|3002.21|3002.15|3002.15|0
1640856550000|2021-12-30 09:29:10|3002.04|3002.04|3001.82|3001.82|3002.04|3002.04|3001.82|3001.82|0
1640856560000|2021-12-30 09:29:20|3001.76|3001.76|3001.64|3001.64|3001.76|3001.76|3001.64|3001.64|0
1640856570000|2021-12-30 09:29:30|3001.4|3001.4|3001.4|3001.4|3001.4|3001.4|3001.4|3001.4|0
1640856580000|2021-12-30 09:29:40|3001.46|3001.46|3001.46|3001.46|3001.46|3001.46|3001.46|3001.46|0
1640856620000|2021-12-30 09:30:20|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|0
1640856640000|2021-12-30 09:30:40|3000.98|3000.98|3000.85|3000.85|3000.98|3000.98|3000.85|3000.85|0
1640856660000|2021-12-30 09:31:00|3000.93|3000.93|3000.64|3000.64|3000.96|3000.96|3000.64|3000.64|0
1640856670000|2021-12-30 09:31:10|3000.8|3000.8|3001.07|3001.07|3001.07|3001.07|3000.8|3000.8|0
1640856680000|2021-12-30 09:31:20|3001.22|3001.22|3001.36|3001.36|3001.36|3001.36|3001.22|3001.22|0
1640856690000|2021-12-30 09:31:30|3001.55|3001.55|3001.66|3001.66|3001.74|3001.74|3001.55|3001.55|0
1640856710000|2021-12-30 09:31:50|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|0
1640856720000|2021-12-30 09:32:00|3001.93|3001.93|3001.93|3001.93|3001.93|3001.93|3001.93|3001.93|0
1640856780000|2021-12-30 09:33:00|3002.1|3002.1|3002.27|3002.27|3002.27|3002.27|3002.1|3002.1|0
1640856790000|2021-12-30 09:33:10|3002.4|3002.4|3002.4|3002.4|3002.4|3002.4|3002.4|3002.4|0
1640856800000|2021-12-30 09:33:20|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|0
1640856840000|2021-12-30 09:34:00|3002.19|3002.19|3001.98|3001.98|3002.19|3002.19|3001.98|3001.98|0
1640856850000|2021-12-30 09:34:10|3001.82|3001.82|3001.55|3001.55|3001.82|3001.82|3001.55|3001.55|0
1640856950000|2021-12-30 09:35:50|3001.68|3001.68|3001.68|3001.68|3001.68|3001.68|3001.68|3001.68|0
1640856970000|2021-12-30 09:36:10|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|0
1640857000000|2021-12-30 09:36:40|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|0
1640857030000|2021-12-30 09:37:10|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|0
1640857050000|2021-12-30 09:37:30|3001.5|3001.5|3001.78|3001.78|3001.78|3001.78|3001.5|3001.5|0
1640857060000|2021-12-30 09:37:40|3001.64|3001.64|3001.57|3001.57|3001.64|3001.64|3001.57|3001.57|0
1640857130000|2021-12-30 09:38:50|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|0
1640857140000|2021-12-30 09:39:00|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|0
1640857150000|2021-12-30 09:39:10|3002.42|3002.42|3002.42|3002.42|3002.42|3002.42|3002.42|3002.42|0
1640857170000|2021-12-30 09:39:30|3002.73|3002.73|3002.73|3002.73|3002.73|3002.73|3002.73|3002.73|0
1640857200000|2021-12-30 09:40:00|3002.95|3002.95|3002.95|3002.95|3002.95|3002.95|3002.95|3002.95|0
1640857230000|2021-12-30 09:40:30|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|0
1640857240000|2021-12-30 09:40:40|3002.75|3002.75|3002.75|3002.75|3002.75|3002.75|3002.75|3002.75|0
1640857260000|2021-12-30 09:41:00|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|0
1640857280000|2021-12-30 09:41:20|3002.52|3002.52|3002.52|3002.52|3002.52|3002.52|3002.52|3002.52|0
1640857290000|2021-12-30 09:41:30|3002.37|3002.37|3002.52|3002.52|3002.52|3002.52|3002.37|3002.37|0
1640857310000|2021-12-30 09:41:50|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|0
1640857330000|2021-12-30 09:42:10|3002.72|3002.72|3002.59|3002.59|3002.72|3002.72|3002.59|3002.59|0
1640857360000|2021-12-30 09:42:40|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|0
1640857370000|2021-12-30 09:42:50|3003.04|3003.04|3003.04|3003.04|3003.04|3003.04|3003.04|3003.04|0
1640857380000|2021-12-30 09:43:00|3003.16|3003.16|3003.47|3003.47|3003.47|3003.47|3003.16|3003.16|0
1640857410000|2021-12-30 09:43:30|3003.16|3003.16|3003.16|3003.16|3003.27|3003.27|3003.16|3003.16|0
1640857430000|2021-12-30 09:43:50|3003|3003|3003|3003|3003|3003|3003|3003|0
1640857440000|2021-12-30 09:44:00|3003.12|3003.12|3003|3003|3003.12|3003.12|3002.88|3002.88|0
1640857450000|2021-12-30 09:44:10|3002.87|3002.87|3002.8|3002.8|3002.87|3002.87|3002.8|3002.8|0
1640857480000|2021-12-30 09:44:40|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|0
1640857500000|2021-12-30 09:45:00|3001.99|3001.99|3002.17|3002.17|3002.3|3002.3|3001.99|3001.99|0
1640857510000|2021-12-30 09:45:10|3001.86|3001.86|3001.75|3001.75|3001.86|3001.86|3001.75|3001.75|0
1640857520000|2021-12-30 09:45:20|3001.72|3001.72|3001.41|3001.41|3001.72|3001.72|3001.37|3001.37|0
1640857530000|2021-12-30 09:45:30|3001.25|3001.25|3001.18|3001.18|3001.25|3001.25|3001.18|3001.18|0
1640857540000|2021-12-30 09:45:40|3001.04|3001.04|3001.04|3001.04|3001.04|3001.04|3001.04|3001.04|0
1640857550000|2021-12-30 09:45:50|3001.2|3001.2|3001.04|3001.04|3001.2|3001.2|3001.04|3001.04|0
1640857560000|2021-12-30 09:46:00|3000.73|3000.73|3000.42|3000.42|3000.73|3000.73|3000.42|3000.42|0
1640857590000|2021-12-30 09:46:30|3000.54|3000.54|3000.54|3000.54|3000.54|3000.54|3000.54|3000.54|0
1640857620000|2021-12-30 09:47:00|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|0
1640857630000|2021-12-30 09:47:10|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|0
1640857690000|2021-12-30 09:48:10|3000.18|3000.18|3000.3|3000.3|3000.3|3000.3|3000.18|3000.18|0
1640857700000|2021-12-30 09:48:20|3000.18|3000.18|3000.3|3000.3|3000.3|3000.3|3000.18|3000.18|0
1640857720000|2021-12-30 09:48:40|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|0
1640857730000|2021-12-30 09:48:50|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|2999.99|2999.99|0
1640857780000|2021-12-30 09:49:40|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|0
1640857800000|2021-12-30 09:50:00|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|0
1640857810000|2021-12-30 09:50:10|2999.86|2999.86|2999.86|2999.86|2999.86|2999.86|2999.86|2999.86|0
1640857860000|2021-12-30 09:51:00|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|0
1640857920000|2021-12-30 09:52:00|3000|3000|3000|3000|3000|3000|3000|3000|0
1640857940000|2021-12-30 09:52:20|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|0
1640857960000|2021-12-30 09:52:40|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|0
1640858020000|2021-12-30 09:53:40|3000.52|3000.52|3000.52|3000.52|3000.52|3000.52|3000.52|3000.52|0
1640858050000|2021-12-30 09:54:10|3000.58|3000.58|3000.64|3000.64|3000.64|3000.64|3000.58|3000.58|0
1640858060000|2021-12-30 09:54:20|3000.51|3000.51|3000.67|3000.67|3000.67|3000.67|3000.51|3000.51|0
1640858070000|2021-12-30 09:54:30|3000.6|3000.6|3000.6|3000.6|3000.6|3000.6|3000.6|3000.6|0
1640858080000|2021-12-30 09:54:40|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|0
1640858100000|2021-12-30 09:55:00|3000.42|3000.42|3000.27|3000.27|3000.42|3000.42|3000.27|3000.27|0
1640858120000|2021-12-30 09:55:20|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|0
1640858160000|2021-12-30 09:56:00|3000.54|3000.54|3000.54|3000.54|3000.54|3000.54|3000.54|3000.54|0
1640858180000|2021-12-30 09:56:20|3000.47|3000.47|3000.39|3000.39|3000.47|3000.47|3000.39|3000.39|0
1640858190000|2021-12-30 09:56:30|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|0
1640858210000|2021-12-30 09:56:50|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|0
1640858220000|2021-12-30 09:57:00|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|0
1640858280000|2021-12-30 09:58:00|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|0
1640858290000|2021-12-30 09:58:10|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|0
1640858300000|2021-12-30 09:58:20|3000.19|3000.19|3000.19|3000.19|3000.19|3000.19|3000.19|3000.19|0
1640858370000|2021-12-30 09:59:30|3000.07|3000.07|3000.37|3000.37|3000.37|3000.37|3000.07|3000.07|0
1640858380000|2021-12-30 09:59:40|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|0
1640858400000|2021-12-30 10:00:00|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|0
1640858410000|2021-12-30 10:00:10|3000.2|3000.2|2999.93|2999.93|3000.2|3000.2|2999.93|2999.93|0
1640858450000|2021-12-30 10:00:50|2999.8|2999.8|2999.93|2999.93|2999.93|2999.93|2999.8|2999.8|0
1640858460000|2021-12-30 10:01:00|3000.06|3000.06|3000.21|3000.21|3000.21|3000.21|2999.9|2999.9|0
1640858470000|2021-12-30 10:01:10|3000.48|3000.48|3000.48|3000.48|3000.8|3000.8|3000.48|3000.48|0
1640858480000|2021-12-30 10:01:20|3000.33|3000.33|3000.17|3000.17|3000.33|3000.33|3000.17|3000.17|0
1640858490000|2021-12-30 10:01:30|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|0
1640858500000|2021-12-30 10:01:40|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|0
1640858510000|2021-12-30 10:01:50|3000.41|3000.41|3000.41|3000.41|3000.41|3000.41|3000.41|3000.41|0
1640858520000|2021-12-30 10:02:00|3000.73|3000.73|3000.89|3000.89|3001.05|3001.05|3000.73|3000.73|0
1640858530000|2021-12-30 10:02:10|3000.82|3000.82|3001.18|3001.18|3001.18|3001.18|3000.82|3000.82|0
1640858540000|2021-12-30 10:02:20|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|0
1640858560000|2021-12-30 10:02:40|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|0
1640858570000|2021-12-30 10:02:50|3001.18|3001.18|3001.18|3001.18|3001.18|3001.18|3001.18|3001.18|0
1640858580000|2021-12-30 10:03:00|3001.34|3001.34|3001.47|3001.47|3001.47|3001.47|3001.34|3001.34|0
1640858590000|2021-12-30 10:03:10|3001.4|3001.4|3001.4|3001.4|3001.4|3001.4|3001.4|3001.4|0
1640858610000|2021-12-30 10:03:30|3001.24|3001.24|3001.24|3001.24|3001.24|3001.24|3001.24|3001.24|0
1640858630000|2021-12-30 10:03:50|3001.09|3001.09|3001.09|3001.09|3001.09|3001.09|3001.09|3001.09|0
1640858640000|2021-12-30 10:04:00|3001.4|3001.4|3002.04|3002.04|3002.04|3002.04|3001.4|3001.4|0
1640858660000|2021-12-30 10:04:20|3001.97|3001.97|3001.42|3001.42|3001.97|3001.97|3001.42|3001.42|0
1640858670000|2021-12-30 10:04:30|3001.89|3001.89|3001.89|3001.89|3001.89|3001.89|3001.89|3001.89|0
1640858690000|2021-12-30 10:04:50|3001.26|3001.26|3001.11|3001.11|3001.26|3001.26|3001.11|3001.11|0
1640858700000|2021-12-30 10:05:00|3001.25|3001.25|3001.25|3001.25|3001.25|3001.25|3001.25|3001.25|0
1640858710000|2021-12-30 10:05:10|3001.41|3001.41|3001.57|3001.57|3001.57|3001.57|3001.25|3001.25|0
1640858720000|2021-12-30 10:05:20|3001.25|3001.25|3001.25|3001.25|3001.25|3001.25|3001.25|3001.25|0
1640858730000|2021-12-30 10:05:30|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|0
1640858760000|2021-12-30 10:06:00|3001.28|3001.28|3001.12|3001.12|3001.28|3001.28|3001.12|3001.12|0
1640858780000|2021-12-30 10:06:20|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|0
1640858790000|2021-12-30 10:06:30|3001.44|3001.44|3001.44|3001.44|3001.44|3001.44|3001.44|3001.44|0
1640858800000|2021-12-30 10:06:40|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|0
1640858820000|2021-12-30 10:07:00|3000.97|3000.97|3000.66|3000.66|3000.97|3000.97|3000.66|3000.66|0
1640858830000|2021-12-30 10:07:10|3000.97|3000.97|3001.25|3001.25|3001.25|3001.25|3000.85|3000.85|0
1640858840000|2021-12-30 10:07:20|3001.09|3001.09|3001.09|3001.09|3001.09|3001.09|3001.09|3001.09|0
1640858850000|2021-12-30 10:07:30|3001.22|3001.22|3001.48|3001.48|3001.48|3001.48|3001.22|3001.22|0
1640858880000|2021-12-30 10:08:00|3001.35|3001.35|3001.83|3001.83|3001.83|3001.83|3001.35|3001.35|0
1640858890000|2021-12-30 10:08:10|3001.75|3001.75|3001.75|3001.75|3001.75|3001.75|3001.75|3001.75|0
1640858900000|2021-12-30 10:08:20|3001.59|3001.59|3001.78|3001.78|3001.86|3001.86|3001.59|3001.59|0
1640858910000|2021-12-30 10:08:30|3001.73|3001.73|3001.8|3001.8|3001.8|3001.8|3001.73|3001.73|0
1640858920000|2021-12-30 10:08:40|3001.54|3001.54|3001.3|3001.3|3001.69|3001.69|3001.3|3001.3|0
1640858930000|2021-12-30 10:08:50|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|0
1640858990000|2021-12-30 10:09:50|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|0
1640859010000|2021-12-30 10:10:10|3000.95|3000.95|3000.95|3000.95|3000.95|3000.95|3000.95|3000.95|0
1640859020000|2021-12-30 10:10:20|3000.73|3000.73|3000.62|3000.62|3000.73|3000.73|3000.62|3000.62|0
1640859040000|2021-12-30 10:10:40|3000.31|3000.31|3000.31|3000.31|3000.31|3000.31|3000.31|3000.31|0
1640859050000|2021-12-30 10:10:50|3000.2|3000.2|2999.82|2999.82|3000.2|3000.2|2999.82|2999.82|0
1640859060000|2021-12-30 10:11:00|2999.71|2999.71|2999.52|2999.52|2999.71|2999.71|2999.52|2999.52|0
1640859070000|2021-12-30 10:11:10|2999.39|2999.39|2999.46|2999.46|2999.52|2999.52|2999.39|2999.39|0
1640859080000|2021-12-30 10:11:20|2999.51|2999.51|2999.74|2999.74|2999.74|2999.74|2999.51|2999.51|0
1640859090000|2021-12-30 10:11:30|2999.67|2999.67|2999.82|2999.82|2999.82|2999.82|2999.67|2999.67|0
1640859110000|2021-12-30 10:11:50|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|0
1640859190000|2021-12-30 10:13:10|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|0
1640859200000|2021-12-30 10:13:20|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|0
1640859220000|2021-12-30 10:13:40|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|0
1640859230000|2021-12-30 10:13:50|3000.09|3000.09|3000.09|3000.09|3000.09|3000.09|3000.09|3000.09|0
1640859240000|2021-12-30 10:14:00|3000.06|3000.06|2999.8|2999.8|3000.06|3000.06|2999.8|2999.8|0
1640859250000|2021-12-30 10:14:10|2999.88|2999.88|3000.01|3000.01|3000.01|3000.01|2999.88|2999.88|0
1640859260000|2021-12-30 10:14:20|2999.53|2999.53|2999.69|2999.69|2999.69|2999.69|2999.53|2999.53|0
1640859290000|2021-12-30 10:14:50|2999.76|2999.76|2999.69|2999.69|2999.76|2999.76|2999.69|2999.69|0
1640859300000|2021-12-30 10:15:00|2999.62|2999.62|2999.3|2999.3|2999.62|2999.62|2999.3|2999.3|0
1640859320000|2021-12-30 10:15:20|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|0
1640859340000|2021-12-30 10:15:40|2999.24|2999.24|2999.36|2999.36|2999.36|2999.36|2999.24|2999.24|0
1640859350000|2021-12-30 10:15:50|2999.23|2999.23|2998.74|2998.74|2999.23|2999.23|2998.74|2998.74|0
1640859360000|2021-12-30 10:16:00|2998.62|2998.62|2998.12|2998.12|2998.62|2998.62|2998.12|2998.12|0
1640859400000|2021-12-30 10:16:40|2998|2998|2998|2998|2998|2998|2998|2998|0
1640859440000|2021-12-30 10:17:20|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|0
1640859490000|2021-12-30 10:18:10|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|0
1640859510000|2021-12-30 10:18:30|2998.25|2998.25|2998.25|2998.25|2998.25|2998.25|2998.25|2998.25|0
1640859540000|2021-12-30 10:19:00|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|0
1640859550000|2021-12-30 10:19:10|2997.38|2997.38|2997.25|2997.25|2997.38|2997.38|2997.25|2997.25|0
1640859580000|2021-12-30 10:19:40|2997.13|2997.13|2997.01|2997.01|2997.13|2997.13|2997.01|2997.01|0
1640859610000|2021-12-30 10:20:10|2996.94|2996.94|2996.94|2996.94|2996.94|2996.94|2996.94|2996.94|0
1640859620000|2021-12-30 10:20:20|2996.8|2996.8|2996.49|2996.49|2996.8|2996.8|2996.49|2996.49|0
1640859640000|2021-12-30 10:20:40|2996.36|2996.36|2996.23|2996.23|2996.36|2996.36|2996.23|2996.23|0
1640859660000|2021-12-30 10:21:00|2996.49|2996.49|2996.36|2996.36|2996.62|2996.62|2996.36|2996.36|0
1640859670000|2021-12-30 10:21:10|2996.29|2996.29|2995.9|2995.9|2996.29|2996.29|2995.9|2995.9|0
1640859720000|2021-12-30 10:22:00|2996.04|2996.04|2996.04|2996.04|2996.04|2996.04|2996.04|2996.04|0
1640859740000|2021-12-30 10:22:20|2996.44|2996.44|2996.38|2996.38|2996.44|2996.44|2996.38|2996.38|0
1640859760000|2021-12-30 10:22:40|2996.07|2996.07|2995.76|2995.76|2996.07|2996.07|2995.76|2995.76|0
1640859770000|2021-12-30 10:22:50|2995.72|2995.72|2995.98|2995.98|2995.98|2995.98|2995.66|2995.66|0
1640859780000|2021-12-30 10:23:00|2995.91|2995.91|2995.91|2995.91|2995.91|2995.91|2995.91|2995.91|0
1640859790000|2021-12-30 10:23:10|2995.87|2995.87|2995.75|2995.75|2995.87|2995.87|2995.63|2995.63|0
1640859810000|2021-12-30 10:23:30|2995.59|2995.59|2995.59|2995.59|2995.59|2995.59|2995.59|2995.59|0
1640859830000|2021-12-30 10:23:50|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|0
1640859840000|2021-12-30 10:24:00|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|0
1640859850000|2021-12-30 10:24:10|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|0
1640859860000|2021-12-30 10:24:20|2995.62|2995.62|2995.46|2995.46|2995.62|2995.62|2995.46|2995.46|0
1640859890000|2021-12-30 10:24:50|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|0
1640859900000|2021-12-30 10:25:00|2995.46|2995.46|2995.3|2995.3|2995.46|2995.46|2995.3|2995.3|0
1640859960000|2021-12-30 10:26:00|2995.06|2995.06|2995.07|2995.07|2995.07|2995.07|2994.93|2994.93|0
1640859980000|2021-12-30 10:26:20|2995.2|2995.2|2995.13|2995.13|2995.2|2995.2|2995.13|2995.13|0
1640860000000|2021-12-30 10:26:40|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|0
1640860010000|2021-12-30 10:26:50|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|0
1640860050000|2021-12-30 10:27:30|2994.86|2994.86|2994.86|2994.86|2994.86|2994.86|2994.86|2994.86|0
1640860070000|2021-12-30 10:27:50|2994.73|2994.73|2994.53|2994.53|2994.73|2994.73|2994.53|2994.53|0
1640860080000|2021-12-30 10:28:00|2994.46|2994.46|2994.12|2994.12|2994.46|2994.46|2994.12|2994.12|0
1640860090000|2021-12-30 10:28:10|2994.37|2994.37|2994.46|2994.46|2994.65|2994.65|2994.37|2994.37|0
1640860100000|2021-12-30 10:28:20|2994.4|2994.4|2994.36|2994.36|2994.4|2994.4|2994.36|2994.36|0
1640860110000|2021-12-30 10:28:30|2994.32|2994.32|2994.32|2994.32|2994.32|2994.32|2994.32|2994.32|0
1640860140000|2021-12-30 10:29:00|2994.26|2994.26|2994.2|2994.2|2994.26|2994.26|2994.2|2994.2|0
1640860170000|2021-12-30 10:29:30|2994.08|2994.08|2994.08|2994.08|2994.08|2994.08|2994.08|2994.08|0
1640860180000|2021-12-30 10:29:40|2994.22|2994.22|2994.33|2994.33|2994.54|2994.54|2994.22|2994.22|0
1640860190000|2021-12-30 10:29:50|2994.59|2994.59|2994.66|2994.66|2994.66|2994.66|2994.59|2994.59|0
1640860210000|2021-12-30 10:30:10|2994.98|2994.98|2995.14|2995.14|2995.14|2995.14|2994.98|2994.98|0
1640860290000|2021-12-30 10:31:30|2995.27|2995.27|2995.18|2995.18|2995.33|2995.33|2995.18|2995.18|0
1640860300000|2021-12-30 10:31:40|2994.88|2994.88|2994.88|2994.88|2994.88|2994.88|2994.88|2994.88|0
1640860330000|2021-12-30 10:32:10|2994.94|2994.94|2994.94|2994.94|2994.94|2994.94|2994.94|2994.94|0
1640860340000|2021-12-30 10:32:20|2995.2|2995.2|2995.42|2995.42|2995.42|2995.42|2995.2|2995.2|0
1640860350000|2021-12-30 10:32:30|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|0
1640860370000|2021-12-30 10:32:50|2995.4|2995.4|2995.4|2995.4|2995.4|2995.4|2995.4|2995.4|0
1640860380000|2021-12-30 10:33:00|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|0
1640860390000|2021-12-30 10:33:10|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|0
1640860400000|2021-12-30 10:33:20|2995.46|2995.46|2995.65|2995.65|2995.65|2995.65|2995.46|2995.46|0
1640860410000|2021-12-30 10:33:30|2995.69|2995.69|2995.82|2995.82|2995.82|2995.82|2995.69|2995.69|0
1640860420000|2021-12-30 10:33:40|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|0
1640860440000|2021-12-30 10:34:00|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|0
1640860450000|2021-12-30 10:34:10|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|0
1640860460000|2021-12-30 10:34:20|2996.19|2996.19|2996.56|2996.56|2996.56|2996.56|2996.19|2996.19|0
1640860470000|2021-12-30 10:34:30|2996.63|2996.63|2996.63|2996.63|2996.63|2996.63|2996.63|2996.63|0
1640860500000|2021-12-30 10:35:00|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|0
1640860540000|2021-12-30 10:35:40|2996.87|2996.87|2997.03|2997.03|2997.03|2997.03|2996.87|2996.87|0
1640860550000|2021-12-30 10:35:50|2996.9|2996.9|2997.03|2997.03|2997.03|2997.03|2996.9|2996.9|0
1640860560000|2021-12-30 10:36:00|2997.16|2997.16|2997.16|2997.16|2997.16|2997.16|2997.16|2997.16|0
1640860570000|2021-12-30 10:36:10|2997.03|2997.03|2997.16|2997.16|2997.16|2997.16|2997.03|2997.03|0
1640860580000|2021-12-30 10:36:20|2997.29|2997.29|2997.29|2997.29|2997.29|2997.29|2997.29|2997.29|0
1640860590000|2021-12-30 10:36:30|2997.33|2997.33|2997.33|2997.33|2997.33|2997.33|2997.33|2997.33|0
1640860600000|2021-12-30 10:36:40|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|0
1640860620000|2021-12-30 10:37:00|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|0
1640860630000|2021-12-30 10:37:10|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|0
1640860680000|2021-12-30 10:38:00|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|0
1640860700000|2021-12-30 10:38:20|2997.53|2997.53|2997.53|2997.53|2997.53|2997.53|2997.53|2997.53|0
1640860710000|2021-12-30 10:38:30|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|0
1640860720000|2021-12-30 10:38:40|2997.4|2997.4|2997.4|2997.4|2997.4|2997.4|2997.4|2997.4|0
1640860760000|2021-12-30 10:39:20|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|0
1640860780000|2021-12-30 10:39:40|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|0
1640860790000|2021-12-30 10:39:50|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|0
1640860800000|2021-12-30 10:40:00|2997.69|2997.69|2997.61|2997.61|2997.74|2997.74|2997.61|2997.61|0
1640860810000|2021-12-30 10:40:10|2997.75|2997.75|2997.75|2997.75|2997.75|2997.75|2997.75|2997.75|0
1640860850000|2021-12-30 10:40:50|2997.86|2997.86|2997.86|2997.86|2997.86|2997.86|2997.86|2997.86|0
1640860870000|2021-12-30 10:41:10|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|0
1640860890000|2021-12-30 10:41:30|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|0
1640860920000|2021-12-30 10:42:00|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|0
1640860960000|2021-12-30 10:42:40|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|0
1640860980000|2021-12-30 10:43:00|2997.93|2997.93|2997.81|2997.81|2997.93|2997.93|2997.81|2997.81|0
1640860990000|2021-12-30 10:43:10|2997.7|2997.7|2997.97|2997.97|2998.19|2998.19|2997.7|2997.7|0
1640861000000|2021-12-30 10:43:20|2998.09|2998.09|2998.09|2998.09|2998.09|2998.09|2998.09|2998.09|0
1640861030000|2021-12-30 10:43:50|2997.97|2997.97|2997.97|2997.97|2997.97|2997.97|2997.97|2997.97|0
1640861070000|2021-12-30 10:44:30|2997.72|2997.72|2997.79|2997.79|2997.79|2997.79|2997.72|2997.72|0
1640861110000|2021-12-30 10:45:10|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|0
1640861120000|2021-12-30 10:45:20|2997.59|2997.59|2997.52|2997.52|2997.59|2997.59|2997.52|2997.52|0
1640861140000|2021-12-30 10:45:40|2997.27|2997.27|2997.39|2997.39|2997.39|2997.39|2997.27|2997.27|0
1640861160000|2021-12-30 10:46:00|2997.32|2997.32|2997.35|2997.35|2997.35|2997.35|2997.32|2997.32|0
1640861170000|2021-12-30 10:46:10|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|0
1640861180000|2021-12-30 10:46:20|2997.43|2997.43|2997.09|2997.09|2997.43|2997.43|2997.09|2997.09|0
1640861200000|2021-12-30 10:46:40|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|0
1640861210000|2021-12-30 10:46:50|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|0
1640861220000|2021-12-30 10:47:00|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|0
1640861230000|2021-12-30 10:47:10|2996.58|2996.58|2996.55|2996.55|2996.58|2996.58|2996.55|2996.55|0
1640861240000|2021-12-30 10:47:20|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|0
1640861290000|2021-12-30 10:48:10|2996.65|2996.65|2996.65|2996.65|2996.65|2996.65|2996.65|2996.65|0
1640861300000|2021-12-30 10:48:20|2996.52|2996.52|2996.26|2996.26|2996.52|2996.52|2996.26|2996.26|0
1640861320000|2021-12-30 10:48:40|2996.37|2996.37|2996.26|2996.26|2996.37|2996.37|2996.26|2996.26|0
1640861360000|2021-12-30 10:49:20|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|0
1640861380000|2021-12-30 10:49:40|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|0
1640861430000|2021-12-30 10:50:30|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|0
1640861460000|2021-12-30 10:51:00|2996.19|2996.19|2996.06|2996.06|2996.19|2996.19|2996.06|2996.06|0
1640861490000|2021-12-30 10:51:30|2995.99|2995.99|2995.99|2995.99|2995.99|2995.99|2995.99|2995.99|0
1640861510000|2021-12-30 10:51:50|2995.86|2995.86|2995.86|2995.86|2995.86|2995.86|2995.86|2995.86|0
1640861520000|2021-12-30 10:52:00|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|0
1640861550000|2021-12-30 10:52:30|2995.59|2995.59|2995.59|2995.59|2995.59|2995.59|2995.59|2995.59|0
1640861560000|2021-12-30 10:52:40|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|0
1640861580000|2021-12-30 10:53:00|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|0
1640861590000|2021-12-30 10:53:10|2995.55|2995.55|2995.55|2995.55|2995.55|2995.55|2995.55|2995.55|0
1640861600000|2021-12-30 10:53:20|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|0
1640861610000|2021-12-30 10:53:30|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|0
1640861620000|2021-12-30 10:53:40|2995.19|2995.19|2995.3|2995.3|2995.3|2995.3|2995.19|2995.19|0
1640861630000|2021-12-30 10:53:50|2995.44|2995.44|2995.6|2995.6|2995.6|2995.6|2995.44|2995.44|0
1640861640000|2021-12-30 10:54:00|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|0
1640861650000|2021-12-30 10:54:10|2996.29|2996.29|2996.29|2996.29|2996.29|2996.29|2996.29|2996.29|0
1640861670000|2021-12-30 10:54:30|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|0
1640861720000|2021-12-30 10:55:20|2996.3|2996.3|2996.43|2996.43|2996.43|2996.43|2996.3|2996.3|0
1640861740000|2021-12-30 10:55:40|2996.49|2996.49|2996.84|2996.84|2996.84|2996.84|2996.49|2996.49|0
1640861750000|2021-12-30 10:55:50|2997|2997|2997.19|2997.19|2997.19|2997.19|2997|2997|0
1640861760000|2021-12-30 10:56:00|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|0
1640861770000|2021-12-30 10:56:10|2996.93|2996.93|2997.05|2997.05|2997.05|2997.05|2996.93|2996.93|0
1640861780000|2021-12-30 10:56:20|2997.12|2997.12|2997.28|2997.28|2997.28|2997.28|2997.12|2997.12|0
1640861830000|2021-12-30 10:57:10|2997.32|2997.32|2997.21|2997.21|2997.32|2997.32|2997.21|2997.21|0
1640861850000|2021-12-30 10:57:30|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|0
1640861870000|2021-12-30 10:57:50|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|0
1640861930000|2021-12-30 10:58:50|2997.17|2997.17|2997.25|2997.25|2997.25|2997.25|2997.17|2997.17|0
1640861940000|2021-12-30 10:59:00|2997.38|2997.38|2997.49|2997.49|2997.49|2997.49|2997.38|2997.38|0
1640861950000|2021-12-30 10:59:10|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|0
1640861970000|2021-12-30 10:59:30|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|0
1640861990000|2021-12-30 10:59:50|2997.4|2997.4|2997.53|2997.53|2997.53|2997.53|2997.4|2997.4|0
1640862000000|2021-12-30 11:00:00|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|0
1640862020000|2021-12-30 11:00:20|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|0
1640862030000|2021-12-30 11:00:30|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|0
1640862080000|2021-12-30 11:01:20|2997.57|2997.57|2997.37|2997.37|2997.57|2997.57|2997.37|2997.37|0
1640862100000|2021-12-30 11:01:40|2997.48|2997.48|2997.48|2997.48|2997.48|2997.48|2997.37|2997.37|0
1640862120000|2021-12-30 11:02:00|2997.35|2997.35|2997.46|2997.46|2997.71|2997.71|2997.35|2997.35|0
1640862130000|2021-12-30 11:02:10|2997.52|2997.52|2997.59|2997.59|2997.65|2997.65|2997.52|2997.52|0
1640862140000|2021-12-30 11:02:20|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|0
1640862180000|2021-12-30 11:03:00|2997.22|2997.22|2997.1|2997.1|2997.22|2997.22|2997.1|2997.1|0
1640862210000|2021-12-30 11:03:30|2997.17|2997.17|2997.01|2997.01|2997.17|2997.17|2997.01|2997.01|0
1640862260000|2021-12-30 11:04:20|2997.17|2997.17|2997.17|2997.17|2997.17|2997.17|2997.17|2997.17|0
1640862290000|2021-12-30 11:04:50|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|0
1640862300000|2021-12-30 11:05:00|2997.14|2997.14|2997.27|2997.27|2997.27|2997.27|2997.14|2997.14|0
1640862310000|2021-12-30 11:05:10|2997.4|2997.4|2997.53|2997.53|2997.53|2997.53|2997.4|2997.4|0
1640862320000|2021-12-30 11:05:20|2997.41|2997.41|2997.84|2997.84|2997.84|2997.84|2997.41|2997.41|0
1640862350000|2021-12-30 11:05:50|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|0
1640862360000|2021-12-30 11:06:00|2997.82|2997.82|2997.66|2997.66|2997.82|2997.82|2997.66|2997.66|0
1640862370000|2021-12-30 11:06:10|2997.55|2997.55|2997.55|2997.55|2997.55|2997.55|2997.55|2997.55|0
1640862380000|2021-12-30 11:06:20|2997.63|2997.63|2997.83|2997.83|2997.83|2997.83|2997.63|2997.63|0
1640862390000|2021-12-30 11:06:30|2997.75|2997.75|2997.75|2997.75|2997.75|2997.75|2997.75|2997.75|0
1640862400000|2021-12-30 11:06:40|2997.91|2997.91|2997.91|2997.91|2997.91|2997.91|2997.91|2997.91|0
1640862410000|2021-12-30 11:06:50|2997.98|2997.98|2998.06|2998.06|2998.06|2998.06|2997.98|2997.98|0
1640862420000|2021-12-30 11:07:00|2998.2|2998.2|2998.33|2998.33|2998.33|2998.33|2998.2|2998.2|0
1640862430000|2021-12-30 11:07:10|2998.56|2998.56|2998.81|2998.81|2998.81|2998.81|2998.56|2998.56|0
1640862440000|2021-12-30 11:07:20|2998.98|2998.98|2999.4|2999.4|2999.4|2999.4|2998.98|2998.98|0
1640862450000|2021-12-30 11:07:30|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|0
1640862470000|2021-12-30 11:07:50|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|0
1640862500000|2021-12-30 11:08:20|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|0
1640862560000|2021-12-30 11:09:20|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|0
1640862600000|2021-12-30 11:10:00|2999.76|2999.76|2999.69|2999.69|2999.76|2999.76|2999.69|2999.69|0
1640862630000|2021-12-30 11:10:30|2999.56|2999.56|2999.56|2999.56|2999.56|2999.56|2999.56|2999.56|0
1640862660000|2021-12-30 11:11:00|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|0
1640862700000|2021-12-30 11:11:40|2999.74|2999.74|2999.85|2999.85|2999.85|2999.85|2999.74|2999.74|0
1640862740000|2021-12-30 11:12:20|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|0
1640862750000|2021-12-30 11:12:30|2999.9|2999.9|2999.98|2999.98|2999.98|2999.98|2999.9|2999.9|0
1640862760000|2021-12-30 11:12:40|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|0
1640862800000|2021-12-30 11:13:20|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|0
1640862860000|2021-12-30 11:14:20|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|0
1640862890000|2021-12-30 11:14:50|2999.64|2999.64|2999.52|2999.52|2999.64|2999.64|2999.52|2999.52|0
1640862920000|2021-12-30 11:15:20|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|0
1640862940000|2021-12-30 11:15:40|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|0
1640862960000|2021-12-30 11:16:00|2999.49|2999.49|2999.49|2999.49|2999.49|2999.49|2999.49|2999.49|0
1640862980000|2021-12-30 11:16:20|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|0
1640862990000|2021-12-30 11:16:30|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|0
1640863010000|2021-12-30 11:16:50|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|0
1640863020000|2021-12-30 11:17:00|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|0
1640863040000|2021-12-30 11:17:20|2999.27|2999.27|2999.34|2999.34|2999.34|2999.34|2999.27|2999.27|0
1640863050000|2021-12-30 11:17:30|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|0
1640863060000|2021-12-30 11:17:40|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|0
1640863080000|2021-12-30 11:18:00|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|0
1640863120000|2021-12-30 11:18:40|2999.18|2999.18|2999.05|2999.05|2999.18|2999.18|2999.05|2999.05|0
1640863200000|2021-12-30 11:20:00|2998.93|2998.93|2998.93|2998.93|2998.93|2998.93|2998.93|2998.93|0
1640863210000|2021-12-30 11:20:10|2998.8|2998.8|2998.68|2998.68|2998.8|2998.8|2998.68|2998.68|0
1640863300000|2021-12-30 11:21:40|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|0
1640863310000|2021-12-30 11:21:50|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|0
1640863320000|2021-12-30 11:22:00|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|0
1640863340000|2021-12-30 11:22:20|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|0
1640863370000|2021-12-30 11:22:50|2998.88|2998.88|2998.76|2998.76|2999.01|2999.01|2998.76|2998.76|0
1640863380000|2021-12-30 11:23:00|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|0
1640863390000|2021-12-30 11:23:10|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|0
1640863430000|2021-12-30 11:23:50|2998.56|2998.56|2998.27|2998.27|2998.56|2998.56|2998.27|2998.27|0
1640863460000|2021-12-30 11:24:20|2998.4|2998.4|2998.4|2998.4|2998.4|2998.4|2998.4|2998.4|0
1640863500000|2021-12-30 11:25:00|2998.46|2998.46|2998.92|2998.92|2998.92|2998.92|2998.46|2998.46|0
1640863520000|2021-12-30 11:25:20|2998.99|2998.99|2998.99|2998.99|2998.99|2998.99|2998.99|2998.99|0
1640863580000|2021-12-30 11:26:20|2998.86|2998.86|2998.86|2998.86|2998.99|2998.99|2998.86|2998.86|0
1640863590000|2021-12-30 11:26:30|2998.99|2998.99|2998.86|2998.86|2998.99|2998.99|2998.86|2998.86|0
1640863640000|2021-12-30 11:27:20|2998.73|2998.73|2998.47|2998.47|2998.73|2998.73|2998.47|2998.47|0
1640863670000|2021-12-30 11:27:50|2998.73|2998.73|2998.73|2998.73|2998.73|2998.73|2998.73|2998.73|0
1640863690000|2021-12-30 11:28:10|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|0
1640863710000|2021-12-30 11:28:30|2998.56|2998.56|2997.8|2997.8|2998.56|2998.56|2997.8|2997.8|0
1640863720000|2021-12-30 11:28:40|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|0
1640863730000|2021-12-30 11:28:50|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|0
1640863740000|2021-12-30 11:29:00|2997.77|2997.77|2997.65|2997.65|2997.77|2997.77|2997.65|2997.65|0
1640863750000|2021-12-30 11:29:10|2997.59|2997.59|2997.46|2997.46|2997.59|2997.59|2997.46|2997.46|0
1640863770000|2021-12-30 11:29:30|2996.98|2996.98|2996.82|2996.82|2996.98|2996.98|2996.82|2996.82|0
1640863790000|2021-12-30 11:29:50|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|0
1640863800000|2021-12-30 11:30:00|2996.48|2996.48|2996.76|2996.76|2996.88|2996.88|2996.48|2996.48|0
1640863810000|2021-12-30 11:30:10|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|0
1640863820000|2021-12-30 11:30:20|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|0
1640863830000|2021-12-30 11:30:30|2996.69|2996.69|2996.69|2996.69|2996.69|2996.69|2996.69|2996.69|0
1640863850000|2021-12-30 11:30:50|2997.08|2997.08|2997.21|2997.21|2997.21|2997.21|2997.08|2997.08|0
1640863860000|2021-12-30 11:31:00|2997.08|2997.08|2996.98|2996.98|2997.24|2997.24|2996.98|2996.98|0
1640863920000|2021-12-30 11:32:00|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|0
1640863940000|2021-12-30 11:32:20|2997.22|2997.22|2997.25|2997.25|2997.25|2997.25|2997.22|2997.22|0
1640863980000|2021-12-30 11:33:00|2997.51|2997.51|2997.44|2997.44|2997.51|2997.51|2997.31|2997.31|0
1640864000000|2021-12-30 11:33:20|2997.57|2997.57|2998.34|2998.34|2998.34|2998.34|2997.57|2997.57|0
1640864010000|2021-12-30 11:33:30|2998.47|2998.47|2998.8|2998.8|2998.8|2998.8|2998.47|2998.47|0
1640864030000|2021-12-30 11:33:50|2998.87|2998.87|2998.87|2998.87|2998.87|2998.87|2998.87|2998.87|0
1640864040000|2021-12-30 11:34:00|2998.8|2998.8|2998.8|2998.8|2998.8|2998.8|2998.8|2998.8|0
1640864050000|2021-12-30 11:34:10|2998.73|2998.73|2998.88|2998.88|2998.88|2998.88|2998.73|2998.73|0
1640864090000|2021-12-30 11:34:50|2998.75|2998.75|2998.68|2998.68|2998.75|2998.75|2998.68|2998.68|0
1640864100000|2021-12-30 11:35:00|2998.52|2998.52|2998.52|2998.52|2998.52|2998.52|2998.52|2998.52|0
1640864130000|2021-12-30 11:35:30|2998.59|2998.59|2998.81|2998.81|2998.81|2998.81|2998.59|2998.59|0
1640864140000|2021-12-30 11:35:40|2998.56|2998.56|2999.05|2999.05|2999.17|2999.17|2998.56|2998.56|0
1640864150000|2021-12-30 11:35:50|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|0
1640864160000|2021-12-30 11:36:00|2998.93|2998.93|2999.05|2999.05|2999.05|2999.05|2998.93|2998.93|0
1640864170000|2021-12-30 11:36:10|2998.93|2998.93|2999.05|2999.05|2999.05|2999.05|2998.93|2998.93|0
1640864180000|2021-12-30 11:36:20|2999.12|2999.12|2999.28|2999.28|2999.28|2999.28|2999.12|2999.12|0
1640864200000|2021-12-30 11:36:40|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|0
1640864210000|2021-12-30 11:36:50|2999.48|2999.48|2999.54|2999.54|2999.54|2999.54|2999.48|2999.48|0
1640864220000|2021-12-30 11:37:00|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|0
1640864240000|2021-12-30 11:37:20|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|0
1640864260000|2021-12-30 11:37:40|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|0
1640864300000|2021-12-30 11:38:20|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|0
1640864310000|2021-12-30 11:38:30|2999.61|2999.61|2999.61|2999.61|2999.61|2999.61|2999.61|2999.61|0
1640864330000|2021-12-30 11:38:50|2999.92|2999.92|3000.22|3000.22|3000.22|3000.22|2999.92|2999.92|0
1640864340000|2021-12-30 11:39:00|3000.53|3000.53|3000.77|3000.77|3000.77|3000.77|3000.53|3000.53|0
1640864350000|2021-12-30 11:39:10|3001.08|3001.08|3001.68|3001.68|3001.68|3001.68|3001.08|3001.08|0
1640864360000|2021-12-30 11:39:20|3001.99|3001.99|3001.51|3001.51|3001.99|3001.99|3001.51|3001.51|0
1640864370000|2021-12-30 11:39:30|3001.81|3001.81|3001.66|3001.66|3001.81|3001.81|3001.66|3001.66|0
1640864380000|2021-12-30 11:39:40|3001.88|3001.88|3002|3002|3002|3002|3001.88|3001.88|0
1640864390000|2021-12-30 11:39:50|3001.87|3001.87|3001.87|3001.87|3001.87|3001.87|3001.87|3001.87|0
1640864420000|2021-12-30 11:40:20|3001.71|3001.71|3001.59|3001.59|3001.71|3001.71|3001.59|3001.59|0
1640864520000|2021-12-30 11:42:00|3001.73|3001.73|3001.73|3001.73|3001.73|3001.73|3001.73|3001.73|0
1640864530000|2021-12-30 11:42:10|3001.8|3001.8|3001.8|3001.8|3001.8|3001.8|3001.8|3001.8|0
1640864540000|2021-12-30 11:42:20|3001.74|3001.74|3001.68|3001.68|3001.74|3001.74|3001.68|3001.68|0
1640864550000|2021-12-30 11:42:30|3001.95|3001.95|3002.11|3002.11|3002.11|3002.11|3001.95|3001.95|0
1640864560000|2021-12-30 11:42:40|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|0
1640864580000|2021-12-30 11:43:00|3002.11|3002.11|3002.11|3002.11|3002.11|3002.11|3002.11|3002.11|0
1640864590000|2021-12-30 11:43:10|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|0
1640864610000|2021-12-30 11:43:30|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|0
1640864640000|2021-12-30 11:44:00|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|0
1640864660000|2021-12-30 11:44:20|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|0
1640864670000|2021-12-30 11:44:30|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|0
1640864690000|2021-12-30 11:44:50|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|0
1640864700000|2021-12-30 11:45:00|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|0
1640864710000|2021-12-30 11:45:10|3002.35|3002.35|3002.09|3002.09|3002.35|3002.35|3002.09|3002.09|0
1640864720000|2021-12-30 11:45:20|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|0
1640864730000|2021-12-30 11:45:30|3002.36|3002.36|3002.36|3002.36|3002.36|3002.36|3002.36|3002.36|0
1640864740000|2021-12-30 11:45:40|3002.42|3002.42|3002.53|3002.53|3002.53|3002.53|3002.42|3002.42|0
1640864760000|2021-12-30 11:46:00|3002.64|3002.64|3002.58|3002.58|3002.64|3002.64|3002.52|3002.52|0
1640864770000|2021-12-30 11:46:10|3002.4|3002.4|3002.28|3002.28|3002.4|3002.4|3002.28|3002.28|0
1640864780000|2021-12-30 11:46:20|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|0
1640864790000|2021-12-30 11:46:30|3002.3|3002.3|3002.4|3002.4|3002.4|3002.4|3002.23|3002.23|0
1640864800000|2021-12-30 11:46:40|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|0
1640864820000|2021-12-30 11:47:00|3002.21|3002.21|3002.36|3002.36|3002.41|3002.41|3002.21|3002.21|0
1640864840000|2021-12-30 11:47:20|3002.48|3002.48|3002.94|3002.94|3002.94|3002.94|3002.48|3002.48|0
1640864870000|2021-12-30 11:47:50|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|0
1640864880000|2021-12-30 11:48:00|3003.11|3003.11|3003.11|3003.11|3003.11|3003.11|3003.11|3003.11|0
1640864900000|2021-12-30 11:48:20|3003.23|3003.23|3003.11|3003.11|3003.23|3003.23|3003.11|3003.11|0
1640864960000|2021-12-30 11:49:20|3003.25|3003.25|3003.25|3003.25|3003.25|3003.25|3003.25|3003.25|0
1640864970000|2021-12-30 11:49:30|3003.31|3003.31|3003.13|3003.13|3003.31|3003.31|3003.13|3003.13|0
1640864980000|2021-12-30 11:49:40|3003.07|3003.07|3003.13|3003.13|3003.13|3003.13|3003.07|3003.07|0
1640865000000|2021-12-30 11:50:00|3003|3003|3002.84|3002.84|3003.11|3003.11|3002.73|3002.73|0
1640865040000|2021-12-30 11:50:40|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|0
1640865060000|2021-12-30 11:51:00|3003.1|3003.1|3002.33|3002.33|3003.1|3003.1|3002.33|3002.33|0
1640865070000|2021-12-30 11:51:10|3002.95|3002.95|3002.64|3002.64|3002.95|3002.95|3002.64|3002.64|0
1640865100000|2021-12-30 11:51:40|3002.77|3002.77|3002.64|3002.64|3002.77|3002.77|3002.64|3002.64|0
1640865120000|2021-12-30 11:52:00|3002.51|3002.51|3002.39|3002.39|3002.51|3002.51|3002.39|3002.39|0
1640865300000|2021-12-30 11:55:00|3002.65|3002.65|3002.52|3002.52|3002.65|3002.65|3002.52|3002.52|0
1640865340000|2021-12-30 11:55:40|3002.64|3002.64|3002.64|3002.64|3002.64|3002.64|3002.64|3002.64|0
1640865350000|2021-12-30 11:55:50|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|0
1640865390000|2021-12-30 11:56:30|3002.62|3002.62|3002.55|3002.55|3002.62|3002.62|3002.55|3002.55|0
1640865400000|2021-12-30 11:56:40|3002.86|3002.86|3003.14|3003.14|3003.14|3003.14|3002.86|3002.86|0
1640865430000|2021-12-30 11:57:10|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|0
1640865450000|2021-12-30 11:57:30|3002.92|3002.92|3002.92|3002.92|3002.92|3002.92|3002.92|3002.92|0
1640865460000|2021-12-30 11:57:40|3002.77|3002.77|3002.77|3002.77|3002.77|3002.77|3002.77|3002.77|0
1640865480000|2021-12-30 11:58:00|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|0
1640865500000|2021-12-30 11:58:20|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|0
1640865540000|2021-12-30 11:59:00|3002.08|3002.08|3002.39|3002.39|3002.39|3002.39|3002.08|3002.08|0
1640865560000|2021-12-30 11:59:20|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|0
1640865570000|2021-12-30 11:59:30|3002.41|3002.41|3002.15|3002.15|3002.41|3002.41|3002.15|3002.15|0
1640865600000|2021-12-30 12:00:00|3002.08|3002.08|3002.14|3002.14|3002.14|3002.14|3002.08|3002.08|0
1640865620000|2021-12-30 12:00:20|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|0
1640865650000|2021-12-30 12:00:50|3001.9|3001.9|3001.9|3001.9|3001.9|3001.9|3001.9|3001.9|0
1640865680000|2021-12-30 12:01:20|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|0
1640865700000|2021-12-30 12:01:40|3001.84|3001.84|3001.8|3001.8|3001.84|3001.84|3001.8|3001.8|0
1640865710000|2021-12-30 12:01:50|3001.59|3001.59|3001.51|3001.51|3001.59|3001.59|3001.51|3001.51|0
1640865720000|2021-12-30 12:02:00|3001.55|3001.55|3001.51|3001.51|3001.55|3001.55|3001.51|3001.51|0
1640865780000|2021-12-30 12:03:00|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|0
1640865850000|2021-12-30 12:04:10|3001.26|3001.26|3001.26|3001.26|3001.38|3001.38|3001.26|3001.26|0
1640865870000|2021-12-30 12:04:30|3001.13|3001.13|3001.29|3001.29|3001.29|3001.29|3001.13|3001.13|0
1640865880000|2021-12-30 12:04:40|3001.41|3001.41|3001.29|3001.29|3001.41|3001.41|3001.29|3001.29|0
1640865930000|2021-12-30 12:05:30|3001.17|3001.17|3001.17|3001.17|3001.17|3001.17|3001.17|3001.17|0
1640865940000|2021-12-30 12:05:40|3001.13|3001.13|3001.06|3001.06|3001.13|3001.13|3001.06|3001.06|0
1640865960000|2021-12-30 12:06:00|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|0
1640865970000|2021-12-30 12:06:10|3001|3001|3001|3001|3001|3001|3001|3001|0
1640865980000|2021-12-30 12:06:20|3001.4|3001.4|3001.14|3001.14|3001.4|3001.4|3001.14|3001.14|0
1640866010000|2021-12-30 12:06:50|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|0
1640866030000|2021-12-30 12:07:10|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|0
1640866100000|2021-12-30 12:08:20|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|0
1640866180000|2021-12-30 12:09:40|3001.52|3001.52|3001.48|3001.48|3001.52|3001.52|3001.48|3001.48|0
1640866210000|2021-12-30 12:10:10|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|0
1640866220000|2021-12-30 12:10:20|3001.5|3001.5|3001.43|3001.43|3001.5|3001.5|3001.43|3001.43|0
1640866230000|2021-12-30 12:10:30|3001.3|3001.3|3001.17|3001.17|3001.3|3001.3|3001.17|3001.17|0
1640866290000|2021-12-30 12:11:30|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|0
1640866430000|2021-12-30 12:13:50|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|0
1640866450000|2021-12-30 12:14:10|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|0
1640866460000|2021-12-30 12:14:20|3001.51|3001.51|3001.58|3001.58|3001.58|3001.58|3001.51|3001.51|0
1640866490000|2021-12-30 12:14:50|3002.06|3002.06|3002.37|3002.37|3002.37|3002.37|3002.06|3002.06|0
1640866550000|2021-12-30 12:15:50|3002.51|3002.51|3002.37|3002.37|3002.51|3002.51|3002.37|3002.37|0
1640866560000|2021-12-30 12:16:00|3002.51|3002.51|3002.37|3002.37|3002.51|3002.51|3002.37|3002.37|0
1640866580000|2021-12-30 12:16:20|3002.49|3002.49|3002.49|3002.49|3002.49|3002.49|3002.49|3002.49|0
1640866720000|2021-12-30 12:18:40|3002.38|3002.38|3002.49|3002.49|3002.49|3002.49|3002.38|3002.38|0
1640866830000|2021-12-30 12:20:30|3002.43|3002.43|3002.31|3002.31|3002.43|3002.43|3002.19|3002.19|0
1640866840000|2021-12-30 12:20:40|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|0
1640866860000|2021-12-30 12:21:00|3001.78|3001.78|3002.09|3002.09|3002.09|3002.09|3001.78|3001.78|0
1640866880000|2021-12-30 12:21:20|3002.23|3002.23|3002.49|3002.49|3002.49|3002.49|3002.23|3002.23|0
1640866890000|2021-12-30 12:21:30|3002.17|3002.17|3002.01|3002.01|3002.17|3002.17|3002.01|3002.01|0
1640866910000|2021-12-30 12:21:50|3001.95|3001.95|3001.95|3001.95|3001.95|3001.95|3001.95|3001.95|0
1640866920000|2021-12-30 12:22:00|3001.89|3001.89|3001.82|3001.82|3001.89|3001.89|3001.82|3001.82|0
1640866980000|2021-12-30 12:23:00|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|0
1640867040000|2021-12-30 12:24:00|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|0
1640867080000|2021-12-30 12:24:40|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|0
1640867240000|2021-12-30 12:27:20|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|0
1640867260000|2021-12-30 12:27:40|3001.26|3001.26|3001.26|3001.26|3001.26|3001.26|3001.26|3001.26|0
1640867300000|2021-12-30 12:28:20|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|0
1640867330000|2021-12-30 12:28:50|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|0
1640867390000|2021-12-30 12:29:50|3001|3001|3000.71|3000.71|3001|3001|3000.71|3000.71|0
1640867420000|2021-12-30 12:30:20|3000.58|3000.58|3000.58|3000.58|3000.58|3000.58|3000.58|3000.58|0
1640867440000|2021-12-30 12:30:40|3000.64|3000.64|3000.34|3000.34|3000.64|3000.64|3000.34|3000.34|0
1640867460000|2021-12-30 12:31:00|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|0
1640867500000|2021-12-30 12:31:40|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|0
1640867510000|2021-12-30 12:31:50|3000.65|3000.65|3000.65|3000.65|3000.65|3000.65|3000.65|3000.65|0
1640867530000|2021-12-30 12:32:10|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|0
1640867560000|2021-12-30 12:32:40|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|0
1640867570000|2021-12-30 12:32:50|3000.05|3000.05|3000.05|3000.05|3000.05|3000.05|3000.05|3000.05|0
1640867580000|2021-12-30 12:33:00|2999.92|2999.92|2999.92|2999.92|2999.92|2999.92|2999.92|2999.92|0
1640867590000|2021-12-30 12:33:10|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|0
1640867610000|2021-12-30 12:33:30|3000.06|3000.06|3000.06|3000.06|3000.06|3000.06|3000.06|3000.06|0
1640867630000|2021-12-30 12:33:50|3000.18|3000.18|2999.96|2999.96|3000.18|3000.18|2999.96|2999.96|0
1640867650000|2021-12-30 12:34:10|3000.12|3000.12|3000.43|3000.43|3000.43|3000.43|3000.12|3000.12|0
1640867660000|2021-12-30 12:34:20|3000.28|3000.28|3000.14|3000.14|3000.28|3000.28|3000.14|3000.14|0
1640867700000|2021-12-30 12:35:00|2999.84|2999.84|3000.14|3000.14|3000.14|3000.14|2999.84|2999.84|0
1640867710000|2021-12-30 12:35:10|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|0
1640867720000|2021-12-30 12:35:20|3000.43|3000.43|3000.3|3000.3|3000.43|3000.43|3000.17|3000.17|0
1640867740000|2021-12-30 12:35:40|3000.26|3000.26|3000.3|3000.3|3000.3|3000.3|3000.26|3000.26|0
1640867750000|2021-12-30 12:35:50|3000.14|3000.14|2999.98|2999.98|3000.14|3000.14|2999.98|2999.98|0
1640867820000|2021-12-30 12:37:00|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|0
1640867850000|2021-12-30 12:37:30|3000.05|3000.05|3000.19|3000.19|3000.19|3000.19|3000.05|3000.05|0
1640867860000|2021-12-30 12:37:40|3000.41|3000.41|3000.63|3000.63|3000.63|3000.63|3000.41|3000.41|0
1640867870000|2021-12-30 12:37:50|3000.75|3000.75|3000.75|3000.75|3000.75|3000.75|3000.75|3000.75|0
1640867920000|2021-12-30 12:38:40|3000.67|3000.67|3000.67|3000.67|3000.67|3000.67|3000.67|3000.67|0
1640867950000|2021-12-30 12:39:10|3000.8|3000.8|3000.67|3000.67|3000.8|3000.8|3000.67|3000.67|0
1640867960000|2021-12-30 12:39:20|3000.55|3000.55|3000.12|3000.12|3000.55|3000.55|3000|3000|0
1640867980000|2021-12-30 12:39:40|3000.05|3000.05|3000.05|3000.05|3000.05|3000.05|3000.05|3000.05|0
1640868000000|2021-12-30 12:40:00|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|0
1640868020000|2021-12-30 12:40:20|2999.93|2999.93|2999.5|2999.5|2999.93|2999.93|2999.5|2999.5|0
1640868030000|2021-12-30 12:40:30|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|0
1640868050000|2021-12-30 12:40:50|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|0
1640868060000|2021-12-30 12:41:00|2999.23|2999.23|2999.35|2999.35|2999.35|2999.35|2999.23|2999.23|0
1640868070000|2021-12-30 12:41:10|2999.28|2999.28|2999.28|2999.28|2999.28|2999.28|2999.28|2999.28|0
1640868110000|2021-12-30 12:41:50|2999.17|2999.17|2999.17|2999.17|2999.17|2999.17|2999.17|2999.17|0
1640868120000|2021-12-30 12:42:00|2999.49|2999.49|2999.38|2999.38|2999.49|2999.49|2999.38|2999.38|0
1640868130000|2021-12-30 12:42:10|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|0
1640868160000|2021-12-30 12:42:40|2999.67|2999.67|2999.61|2999.61|2999.67|2999.67|2999.54|2999.54|0
1640868170000|2021-12-30 12:42:50|2999.49|2999.49|2999.39|2999.39|2999.49|2999.49|2999.39|2999.39|0
1640868180000|2021-12-30 12:43:00|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|0
1640868220000|2021-12-30 12:43:40|2999.07|2999.07|2999.07|2999.07|2999.07|2999.07|2999.07|2999.07|0
1640868230000|2021-12-30 12:43:50|2999.11|2999.11|2999.11|2999.11|2999.11|2999.11|2999.11|2999.11|0
1640868260000|2021-12-30 12:44:20|2998.99|2998.99|2998.99|2998.99|2998.99|2998.99|2998.83|2998.83|0
1640868270000|2021-12-30 12:44:30|2998.95|2998.95|2998.81|2998.81|2998.95|2998.95|2998.81|2998.81|0
1640868280000|2021-12-30 12:44:40|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|0
1640868300000|2021-12-30 12:45:00|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|0
1640868310000|2021-12-30 12:45:10|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|0
1640868360000|2021-12-30 12:46:00|2998.58|2998.58|2998.49|2998.49|2998.58|2998.58|2998.26|2998.26|0
1640868370000|2021-12-30 12:46:10|2998.62|2998.62|2998.52|2998.52|2998.62|2998.62|2998.52|2998.52|0
1640868380000|2021-12-30 12:46:20|2998.41|2998.41|2998.41|2998.41|2998.41|2998.41|2998.41|2998.41|0
1640868390000|2021-12-30 12:46:30|2998.24|2998.24|2998.07|2998.07|2998.24|2998.24|2998.07|2998.07|0
1640868400000|2021-12-30 12:46:40|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|0
1640868420000|2021-12-30 12:47:00|2997.88|2997.88|2997.92|2997.92|2997.92|2997.92|2997.75|2997.75|0
1640868430000|2021-12-30 12:47:10|2998.04|2998.04|2997.93|2997.93|2998.1|2998.1|2997.93|2997.93|0
1640868440000|2021-12-30 12:47:20|2997.86|2997.86|2997.86|2997.86|2997.86|2997.86|2997.86|2997.86|0
1640868460000|2021-12-30 12:47:40|2997.99|2997.99|2997.86|2997.86|2997.99|2997.99|2997.86|2997.86|0
1640868470000|2021-12-30 12:47:50|2997.73|2997.73|2997.54|2997.54|2997.73|2997.73|2997.54|2997.54|0
1640868480000|2021-12-30 12:48:00|2997.47|2997.47|2997.68|2997.68|2997.81|2997.81|2997.47|2997.47|0
1640868510000|2021-12-30 12:48:30|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|0
1640868620000|2021-12-30 12:50:20|2997.48|2997.48|2997.29|2997.29|2997.48|2997.48|2997.29|2997.29|0
1640868630000|2021-12-30 12:50:30|2997.13|2997.13|2996.65|2996.65|2997.13|2997.13|2996.65|2996.65|0
1640868660000|2021-12-30 12:51:00|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|0
1640868670000|2021-12-30 12:51:10|2996.53|2996.53|2996.68|2996.68|2996.74|2996.74|2996.53|2996.53|0
1640868680000|2021-12-30 12:51:20|2996.38|2996.38|2996.3|2996.3|2996.38|2996.38|2996.3|2996.3|0
1640868690000|2021-12-30 12:51:30|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|0
1640868700000|2021-12-30 12:51:40|2995.99|2995.99|2996.11|2996.11|2996.11|2996.11|2995.99|2995.99|0
1640868720000|2021-12-30 12:52:00|2996.17|2996.17|2996.17|2996.17|2996.17|2996.17|2996.17|2996.17|0
1640868730000|2021-12-30 12:52:10|2996.04|2996.04|2996.04|2996.04|2996.04|2996.04|2996.04|2996.04|0
1640868760000|2021-12-30 12:52:40|2995.88|2995.88|2995.72|2995.72|2995.88|2995.88|2995.72|2995.72|0
1640868770000|2021-12-30 12:52:50|2995.69|2995.69|2995.37|2995.37|2995.69|2995.69|2995.37|2995.37|0
1640868780000|2021-12-30 12:53:00|2995.06|2995.06|2995.06|2995.06|2995.06|2995.06|2995.06|2995.06|0
1640868790000|2021-12-30 12:53:10|2994.93|2994.93|2994.93|2994.93|2994.93|2994.93|2994.93|2994.93|0
1640868800000|2021-12-30 12:53:20|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|0
1640868810000|2021-12-30 12:53:30|2994.7|2994.7|2994.7|2994.7|2994.7|2994.7|2994.7|2994.7|0
1640868830000|2021-12-30 12:53:50|2994.64|2994.64|2994.34|2994.34|2994.64|2994.64|2994.34|2994.34|0
1640868850000|2021-12-30 12:54:10|2994.21|2994.21|2994.21|2994.21|2994.21|2994.21|2994.21|2994.21|0
1640868870000|2021-12-30 12:54:30|2994.33|2994.33|2994.13|2994.13|2994.33|2994.33|2994.13|2994.13|0
1640868890000|2021-12-30 12:54:50|2994.2|2994.2|2993.92|2993.92|2994.2|2994.2|2993.92|2993.92|0
1640868910000|2021-12-30 12:55:10|2994.05|2994.05|2993.79|2993.79|2994.05|2994.05|2993.79|2993.79|0
1640868950000|2021-12-30 12:55:50|2993.73|2993.73|2993.67|2993.67|2993.73|2993.73|2993.67|2993.67|0
1640868960000|2021-12-30 12:56:00|2993.79|2993.79|2993.31|2993.31|2993.79|2993.79|2993.31|2993.31|0
1640868970000|2021-12-30 12:56:10|2993.25|2993.25|2993.06|2993.06|2993.34|2993.34|2993.06|2993.06|0
1640868990000|2021-12-30 12:56:30|2992.95|2992.95|2992.73|2992.73|2992.95|2992.95|2992.73|2992.73|0
1640869010000|2021-12-30 12:56:50|2992.67|2992.67|2992.67|2992.67|2992.67|2992.67|2992.67|2992.67|0
1640869020000|2021-12-30 12:57:00|2992.43|2992.43|2992.43|2992.43|2992.43|2992.43|2992.43|2992.43|0
1640869030000|2021-12-30 12:57:10|2992.31|2992.31|2992.37|2992.37|2992.37|2992.37|2992.31|2992.31|0
1640869050000|2021-12-30 12:57:30|2992.24|2992.24|2992.24|2992.24|2992.24|2992.24|2992.24|2992.24|0
1640869060000|2021-12-30 12:57:40|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|0
1640869070000|2021-12-30 12:57:50|2992.02|2992.02|2992.15|2992.15|2992.15|2992.15|2992.02|2992.02|0
1640869090000|2021-12-30 12:58:10|2992.22|2992.22|2992.22|2992.22|2992.22|2992.22|2992.22|2992.22|0
1640869110000|2021-12-30 12:58:30|2992.34|2992.34|2992.34|2992.34|2992.34|2992.34|2992.34|2992.34|0
1640869120000|2021-12-30 12:58:40|2992.27|2992.27|2992.27|2992.27|2992.27|2992.27|2992.27|2992.27|0
1640869130000|2021-12-30 12:58:50|2992.58|2992.58|2992.74|2992.74|2992.81|2992.81|2992.58|2992.58|0
1640869140000|2021-12-30 12:59:00|2992.86|2992.86|2993.02|2993.02|2993.02|2993.02|2992.86|2992.86|0
1640869170000|2021-12-30 12:59:30|2993.06|2993.06|2993.06|2993.06|2993.06|2993.06|2993.06|2993.06|0
1640869180000|2021-12-30 12:59:40|2992.94|2992.94|2992.61|2992.61|2992.94|2992.94|2992.61|2992.61|0
1640869200000|2021-12-30 13:00:00|2992.87|2992.87|2993.1|2993.1|2993.23|2993.23|2992.87|2992.87|0
1640869230000|2021-12-30 13:00:30|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|0
1640869250000|2021-12-30 13:00:50|2993.48|2993.48|2993.48|2993.48|2993.48|2993.48|2993.48|2993.48|0
1640869260000|2021-12-30 13:01:00|2993.64|2993.64|2993.57|2993.57|2993.7|2993.7|2993.57|2993.57|0
1640869270000|2021-12-30 13:01:10|2993.64|2993.64|2993.78|2993.78|2993.78|2993.78|2993.64|2993.64|0
1640869310000|2021-12-30 13:01:50|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|0
1640869320000|2021-12-30 13:02:00|2993.96|2993.96|2994.02|2994.02|2994.02|2994.02|2993.96|2993.96|0
1640869350000|2021-12-30 13:02:30|2993.94|2993.94|2993.94|2993.94|2994.14|2994.14|2993.94|2993.94|0
1640869360000|2021-12-30 13:02:40|2994|2994|2994|2994|2994|2994|2994|2994|0
1640869370000|2021-12-30 13:02:50|2993.84|2993.84|2993.78|2993.78|2993.84|2993.84|2993.78|2993.78|0
1640869390000|2021-12-30 13:03:10|2993.62|2993.62|2993.46|2993.46|2993.62|2993.62|2993.46|2993.46|0
1640869400000|2021-12-30 13:03:20|2993.33|2993.33|2993.33|2993.33|2993.33|2993.33|2993.33|2993.33|0
1640869410000|2021-12-30 13:03:30|2993.45|2993.45|2993.31|2993.31|2993.45|2993.45|2993.31|2993.31|0
1640869460000|2021-12-30 13:04:20|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|0
1640869470000|2021-12-30 13:04:30|2992.73|2992.73|2992.57|2992.57|2992.73|2992.73|2992.57|2992.57|0
1640869480000|2021-12-30 13:04:40|2992.73|2992.73|2992.73|2992.73|2992.73|2992.73|2992.73|2992.73|0
1640869500000|2021-12-30 13:05:00|2992.87|2992.87|2992.65|2992.65|2992.87|2992.87|2992.65|2992.65|0
1640869550000|2021-12-30 13:05:50|2992.55|2992.55|2992.55|2992.55|2992.55|2992.55|2992.55|2992.55|0
1640869630000|2021-12-30 13:07:10|2992.48|2992.48|2992.48|2992.48|2992.48|2992.48|2992.48|2992.48|0
1640869660000|2021-12-30 13:07:40|2992.41|2992.41|2992.2|2992.2|2992.41|2992.41|2992.2|2992.2|0
1640869670000|2021-12-30 13:07:50|2992.13|2992.13|2992.23|2992.23|2992.23|2992.23|2992.09|2992.09|0
1640869710000|2021-12-30 13:08:30|2992.31|2992.31|2992.31|2992.31|2992.31|2992.31|2992.31|2992.31|0
1640869730000|2021-12-30 13:08:50|2992.27|2992.27|2992.27|2992.27|2992.27|2992.27|2992.27|2992.27|0
1640869740000|2021-12-30 13:09:00|2992.23|2992.23|2992.23|2992.23|2992.23|2992.23|2992.23|2992.23|0
1640869760000|2021-12-30 13:09:20|2991.91|2991.91|2991.91|2991.91|2991.91|2991.91|2991.91|2991.91|0
1640869770000|2021-12-30 13:09:30|2991.8|2991.8|2991.58|2991.58|2991.8|2991.8|2991.58|2991.58|0
1640869780000|2021-12-30 13:09:40|2991.8|2991.8|2992.27|2992.27|2992.27|2992.27|2991.8|2991.8|0
1640869800000|2021-12-30 13:10:00|2992.16|2992.16|2992.16|2992.16|2992.16|2992.16|2992.16|2992.16|0
1640869810000|2021-12-30 13:10:10|2991.85|2991.85|2991.62|2991.62|2991.85|2991.85|2991.62|2991.62|0
1640869860000|2021-12-30 13:11:00|2991.74|2991.74|2991.96|2991.96|2992.23|2992.23|2991.67|2991.67|0
1640869870000|2021-12-30 13:11:10|2991.91|2991.91|2991.79|2991.79|2991.91|2991.91|2991.79|2991.79|0
1640869930000|2021-12-30 13:12:10|2991.71|2991.71|2991.75|2991.75|2991.75|2991.75|2991.71|2991.71|0
1640869940000|2021-12-30 13:12:20|2991.89|2991.89|2991.89|2991.89|2991.89|2991.89|2991.89|2991.89|0
1640869960000|2021-12-30 13:12:40|2992.02|2992.02|2992.02|2992.02|2992.02|2992.02|2992.02|2992.02|0
1640869990000|2021-12-30 13:13:10|2991.9|2991.9|2991.2|2991.2|2991.9|2991.9|2991.2|2991.2|0
1640870000000|2021-12-30 13:13:20|2991.13|2991.13|2991.06|2991.06|2991.13|2991.13|2991.06|2991.06|0
1640870010000|2021-12-30 13:13:30|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|0
1640870020000|2021-12-30 13:13:40|2991.06|2991.06|2991.06|2991.06|2991.06|2991.06|2991.06|2991.06|0
1640870050000|2021-12-30 13:14:10|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|0
1640870060000|2021-12-30 13:14:20|2990.81|2990.81|2990.69|2990.69|2990.81|2990.81|2990.69|2990.69|0
1640870070000|2021-12-30 13:14:30|2990.62|2990.62|2990.41|2990.41|2990.62|2990.62|2990.41|2990.41|0
1640870090000|2021-12-30 13:14:50|2990.35|2990.35|2990.35|2990.35|2990.35|2990.35|2990.35|2990.35|0
1640870100000|2021-12-30 13:15:00|2990.46|2990.46|2990.46|2990.46|2990.46|2990.46|2990.46|2990.46|0
1640870120000|2021-12-30 13:15:20|2990.43|2990.43|2990.3|2990.3|2990.43|2990.43|2990.3|2990.3|0
1640870130000|2021-12-30 13:15:30|2990.23|2990.23|2990.38|2990.38|2990.38|2990.38|2990.23|2990.23|0
1640870160000|2021-12-30 13:16:00|2990.25|2990.25|2990.12|2990.12|2990.25|2990.25|2990.12|2990.12|0
1640870170000|2021-12-30 13:16:10|2990.26|2990.26|2990.08|2990.08|2990.26|2990.26|2990.08|2990.08|0
1640870200000|2021-12-30 13:16:40|2989.97|2989.97|2989.97|2989.97|2989.97|2989.97|2989.97|2989.97|0
1640870210000|2021-12-30 13:16:50|2989.91|2989.91|2989.99|2989.99|2990.04|2990.04|2989.91|2989.91|0
1640870220000|2021-12-30 13:17:00|2990.05|2990.05|2990.05|2990.05|2990.05|2990.05|2990.05|2990.05|0
1640870260000|2021-12-30 13:17:40|2989.97|2989.97|2990.03|2990.03|2990.03|2990.03|2989.97|2989.97|0
1640870270000|2021-12-30 13:17:50|2989.96|2989.96|2989.96|2989.96|2989.96|2989.96|2989.96|2989.96|0
1640870290000|2021-12-30 13:18:10|2989.92|2989.92|2989.92|2989.92|2989.92|2989.92|2989.92|2989.92|0
1640870300000|2021-12-30 13:18:20|2990.07|2990.07|2990.07|2990.07|2990.07|2990.07|2990.07|2990.07|0
1640870320000|2021-12-30 13:18:40|2990.33|2990.33|2990.2|2990.2|2990.33|2990.33|2990.2|2990.2|0
1640870330000|2021-12-30 13:18:50|2990.13|2990.13|2990.13|2990.13|2990.13|2990.13|2990.13|2990.13|0
1640870360000|2021-12-30 13:19:20|2990.1|2990.1|2990.07|2990.07|2990.1|2990.1|2990.07|2990.07|0
1640870380000|2021-12-30 13:19:40|2990.11|2990.11|2989.7|2989.7|2990.24|2990.24|2989.7|2989.7|0
1640870390000|2021-12-30 13:19:50|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|0
1640870410000|2021-12-30 13:20:10|2989.71|2989.71|2989.71|2989.71|2989.71|2989.71|2989.71|2989.71|0
1640870420000|2021-12-30 13:20:20|2989.59|2989.59|2989.43|2989.43|2989.59|2989.59|2989.43|2989.43|0
1640870460000|2021-12-30 13:21:00|2989.37|2989.37|2989.44|2989.44|2989.44|2989.44|2989.31|2989.31|0
1640870470000|2021-12-30 13:21:10|2989.56|2989.56|2989.73|2989.73|2989.73|2989.73|2989.56|2989.56|0
1640870510000|2021-12-30 13:21:50|2989.48|2989.48|2989.48|2989.48|2989.48|2989.48|2989.48|2989.48|0
1640870540000|2021-12-30 13:22:20|2989.52|2989.52|2989.52|2989.52|2989.52|2989.52|2989.52|2989.52|0
1640870550000|2021-12-30 13:22:30|2989.45|2989.45|2989.45|2989.45|2989.45|2989.45|2989.45|2989.45|0
1640870560000|2021-12-30 13:22:40|2989.56|2989.56|2989.37|2989.37|2989.56|2989.56|2989.37|2989.37|0
1640870580000|2021-12-30 13:23:00|2989.3|2989.3|2989.3|2989.3|2989.3|2989.3|2989.3|2989.3|0
1640870660000|2021-12-30 13:24:20|2989.46|2989.46|2989.46|2989.46|2989.46|2989.46|2989.46|2989.46|0
1640870670000|2021-12-30 13:24:30|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|0
1640870680000|2021-12-30 13:24:40|2989.75|2989.75|2989.75|2989.75|2989.75|2989.75|2989.75|2989.75|0
1640870710000|2021-12-30 13:25:10|2989.89|2989.89|2989.96|2989.96|2989.96|2989.96|2989.89|2989.89|0
1640870730000|2021-12-30 13:25:30|2990.09|2990.09|2990.35|2990.35|2990.35|2990.35|2990.09|2990.09|0
1640870740000|2021-12-30 13:25:40|2990.09|2990.09|2989.95|2989.95|2990.09|2990.09|2989.95|2989.95|0
1640870760000|2021-12-30 13:26:00|2989.88|2989.88|2989.88|2989.88|2989.88|2989.88|2989.88|2989.88|0
1640870780000|2021-12-30 13:26:20|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|0
1640870800000|2021-12-30 13:26:40|2989.86|2989.86|2989.7|2989.7|2989.86|2989.86|2989.7|2989.7|0
1640870810000|2021-12-30 13:26:50|2989.65|2989.65|2989.65|2989.65|2989.65|2989.65|2989.65|2989.65|0
1640870850000|2021-12-30 13:27:30|2990.05|2990.05|2990.05|2990.05|2990.05|2990.05|2990.05|2990.05|0
1640870880000|2021-12-30 13:28:00|2990.18|2990.18|2990.18|2990.18|2990.18|2990.18|2990.05|2990.05|0
1640870890000|2021-12-30 13:28:10|2990.34|2990.34|2990.74|2990.74|2990.74|2990.74|2990.34|2990.34|0
1640870900000|2021-12-30 13:28:20|2990.8|2990.8|2990.93|2990.93|2990.93|2990.93|2990.8|2990.8|0
1640870910000|2021-12-30 13:28:30|2990.86|2990.86|2990.86|2990.86|2990.86|2990.86|2990.86|2990.86|0
1640870930000|2021-12-30 13:28:50|2990.97|2990.97|2990.97|2990.97|2990.97|2990.97|2990.97|2990.97|0
1640870940000|2021-12-30 13:29:00|2991.24|2991.24|2991.24|2991.24|2991.24|2991.24|2991.24|2991.24|0
1640870950000|2021-12-30 13:29:10|2991.37|2991.37|2991.24|2991.24|2991.37|2991.37|2991.24|2991.24|0
1640870990000|2021-12-30 13:29:50|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|0
1640871000000|2021-12-30 13:30:00|2991.61|2991.61|2991.95|2991.95|2991.95|2991.95|2991.61|2991.61|0
1640871010000|2021-12-30 13:30:10|2991.88|2991.88|2991.88|2991.88|2991.88|2991.88|2991.88|2991.88|0
1640871030000|2021-12-30 13:30:30|2991.99|2991.99|2992.08|2992.08|2992.15|2992.15|2991.99|2991.99|0
1640871070000|2021-12-30 13:31:10|2992.25|2992.25|2992.25|2992.25|2992.25|2992.25|2992.25|2992.25|0
1640871170000|2021-12-30 13:32:50|2992.4|2992.4|2992.54|2992.54|2992.54|2992.54|2992.4|2992.4|0
1640871190000|2021-12-30 13:33:10|2992.5|2992.5|2992.57|2992.57|2992.57|2992.57|2992.5|2992.5|0
1640871220000|2021-12-30 13:33:40|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|0
1640871230000|2021-12-30 13:33:50|2992.69|2992.69|2992.75|2992.75|2992.75|2992.75|2992.69|2992.69|0
1640871240000|2021-12-30 13:34:00|2992.59|2992.59|2992.59|2992.59|2992.59|2992.59|2992.59|2992.59|0
1640871260000|2021-12-30 13:34:20|2992.81|2992.81|2992.81|2992.81|2992.81|2992.81|2992.81|2992.81|0
1640871270000|2021-12-30 13:34:30|2993.12|2993.12|2993.12|2993.12|2993.12|2993.12|2993.12|2993.12|0
1640871280000|2021-12-30 13:34:40|2993.28|2993.28|2993.39|2993.39|2993.39|2993.39|2993.28|2993.28|0
1640871300000|2021-12-30 13:35:00|2993.63|2993.63|2993.46|2993.46|2993.63|2993.63|2993.46|2993.46|0
1640871310000|2021-12-30 13:35:10|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|0
1640871360000|2021-12-30 13:36:00|2993.83|2993.83|2993.76|2993.76|2993.83|2993.83|2993.76|2993.76|0
1640871370000|2021-12-30 13:36:10|2993.92|2993.92|2993.92|2993.92|2993.92|2993.92|2993.92|2993.92|0
1640871450000|2021-12-30 13:37:30|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|0
1640871480000|2021-12-30 13:38:00|2994.35|2994.35|2994.35|2994.35|2994.35|2994.35|2994.35|2994.35|0
1640871520000|2021-12-30 13:38:40|2994.23|2994.23|2993.9|2993.9|2994.23|2994.23|2993.9|2993.9|0
1640871530000|2021-12-30 13:38:50|2993.83|2993.83|2993.83|2993.83|2993.83|2993.83|2993.83|2993.83|0
1640871540000|2021-12-30 13:39:00|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|0
1640871600000|2021-12-30 13:40:00|2993.93|2993.93|2993.93|2993.93|2993.93|2993.93|2993.93|2993.93|0
1640871680000|2021-12-30 13:41:20|2993.87|2993.87|2993.81|2993.81|2993.87|2993.87|2993.81|2993.81|0
1640871720000|2021-12-30 13:42:00|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|0
1640871800000|2021-12-30 13:43:20|2993.8|2993.8|2993.8|2993.8|2993.8|2993.8|2993.68|2993.68|0
1640871810000|2021-12-30 13:43:30|2993.57|2993.57|2993.02|2993.02|2993.57|2993.57|2993.02|2993.02|0
1640871820000|2021-12-30 13:43:40|2992.91|2992.91|2993.02|2993.02|2993.02|2993.02|2992.91|2992.91|0
1640871840000|2021-12-30 13:44:00|2993.09|2993.09|2992.96|2992.96|2993.09|2993.09|2992.96|2992.96|0
1640871850000|2021-12-30 13:44:10|2993.01|2993.01|2993.01|2993.01|2993.01|2993.01|2993.01|2993.01|0
1640871880000|2021-12-30 13:44:40|2992.97|2992.97|2993.01|2993.01|2993.01|2993.01|2992.97|2992.97|0
1640871900000|2021-12-30 13:45:00|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|0
1640871910000|2021-12-30 13:45:10|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|0
1640871920000|2021-12-30 13:45:20|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|0
1640871960000|2021-12-30 13:46:00|2993.33|2993.33|2993.33|2993.33|2993.33|2993.33|2993.33|2993.33|0
1640871970000|2021-12-30 13:46:10|2993.44|2993.44|2993.8|2993.8|2993.8|2993.8|2993.44|2993.44|0
1640871990000|2021-12-30 13:46:30|2993.67|2993.67|2993.53|2993.53|2993.67|2993.67|2993.53|2993.53|0
1640872010000|2021-12-30 13:46:50|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|0
1640872040000|2021-12-30 13:47:20|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|0
1640872050000|2021-12-30 13:47:30|2994|2994|2994.11|2994.11|2994.11|2994.11|2994|2994|0
1640872060000|2021-12-30 13:47:40|2994|2994|2993.89|2993.89|2994|2994|2993.89|2993.89|0
1640872070000|2021-12-30 13:47:50|2994.11|2994.11|2994|2994|2994.11|2994.11|2994|2994|0
1640872080000|2021-12-30 13:48:00|2993.93|2993.93|2993.93|2993.93|2993.93|2993.93|2993.93|2993.93|0
1640872090000|2021-12-30 13:48:10|2994.01|2994.01|2994.01|2994.01|2994.01|2994.01|2994.01|2994.01|0
1640872110000|2021-12-30 13:48:30|2993.88|2993.88|2994.01|2994.01|2994.14|2994.14|2993.88|2993.88|0
1640872160000|2021-12-30 13:49:20|2994.13|2994.13|2994.18|2994.18|2994.25|2994.25|2994.13|2994.13|0
1640872170000|2021-12-30 13:49:30|2994.06|2994.06|2994.14|2994.14|2994.14|2994.14|2994.06|2994.06|0
1640872190000|2021-12-30 13:49:50|2994.4|2994.4|2994.32|2994.32|2994.4|2994.4|2994.27|2994.27|0
1640872200000|2021-12-30 13:50:00|2994.45|2994.45|2994.45|2994.45|2994.45|2994.45|2994.45|2994.45|0
1640872210000|2021-12-30 13:50:10|2994.76|2994.76|2994.76|2994.76|2994.76|2994.76|2994.76|2994.76|0
1640872230000|2021-12-30 13:50:30|2995.08|2995.08|2995.08|2995.08|2995.08|2995.08|2995.08|2995.08|0
1640872250000|2021-12-30 13:50:50|2995.21|2995.21|2995.34|2995.34|2995.34|2995.34|2995.21|2995.21|0
1640872260000|2021-12-30 13:51:00|2995.21|2995.21|2995.19|2995.19|2995.32|2995.32|2995.19|2995.19|0
1640872290000|2021-12-30 13:51:30|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|0
1640872320000|2021-12-30 13:52:00|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|0
1640872330000|2021-12-30 13:52:10|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|0
1640872340000|2021-12-30 13:52:20|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|0
1640872360000|2021-12-30 13:52:40|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|0
1640872370000|2021-12-30 13:52:50|2995.17|2995.17|2995.17|2995.17|2995.17|2995.17|2995.17|2995.17|0
1640872380000|2021-12-30 13:53:00|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|0
1640872390000|2021-12-30 13:53:10|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|0
1640872400000|2021-12-30 13:53:20|2995.33|2995.33|2995.01|2995.01|2995.33|2995.33|2995.01|2995.01|0
1640872500000|2021-12-30 13:55:00|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|0
1640872520000|2021-12-30 13:55:20|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|0
1640872580000|2021-12-30 13:56:20|2995.7|2995.7|2995.38|2995.38|2995.7|2995.7|2995.38|2995.38|0
1640872590000|2021-12-30 13:56:30|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|0
1640872610000|2021-12-30 13:56:50|2995.96|2995.96|2996.1|2996.1|2996.23|2996.23|2995.96|2995.96|0
1640872620000|2021-12-30 13:57:00|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|0
1640872630000|2021-12-30 13:57:10|2996.02|2996.02|2995.96|2995.96|2996.02|2996.02|2995.96|2995.96|0
1640872650000|2021-12-30 13:57:30|2996.44|2996.44|2996.91|2996.91|2996.91|2996.91|2996.44|2996.44|0
1640872680000|2021-12-30 13:58:00|2996.6|2996.6|2996.76|2996.76|2996.76|2996.76|2996.6|2996.6|0
1640872690000|2021-12-30 13:58:10|2997.23|2997.23|2997.29|2997.29|2997.29|2997.29|2997.23|2997.23|0
1640872720000|2021-12-30 13:58:40|2997.42|2997.42|2996.69|2996.69|2997.56|2997.56|2996.69|2996.69|0
1640872730000|2021-12-30 13:58:50|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|0
1640872750000|2021-12-30 13:59:10|2996.39|2996.39|2996.32|2996.32|2996.39|2996.39|2996.32|2996.32|0
1640872780000|2021-12-30 13:59:40|2996.28|2996.28|2996.28|2996.28|2996.28|2996.28|2996.28|2996.28|0
1640872800000|2021-12-30 14:00:00|2996.44|2996.44|2996.44|2996.44|2996.44|2996.44|2996.44|2996.44|0
1640872810000|2021-12-30 14:00:10|2996.38|2996.38|2996.54|2996.54|2996.54|2996.54|2996.38|2996.38|0
1640872820000|2021-12-30 14:00:20|2996.85|2996.85|2996.72|2996.72|2997.03|2997.03|2996.72|2996.72|0
1640872840000|2021-12-30 14:00:40|2996.88|2996.88|2997|2997|2997|2997|2996.88|2996.88|0
1640872850000|2021-12-30 14:00:50|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|0
1640872930000|2021-12-30 14:02:10|2996.77|2996.77|2996.45|2996.45|2996.77|2996.77|2996.45|2996.45|0
1640872940000|2021-12-30 14:02:20|2996.77|2996.77|2996.9|2996.9|2996.9|2996.9|2996.77|2996.77|0
1640872950000|2021-12-30 14:02:30|2997.03|2997.03|2996.9|2996.9|2997.03|2997.03|2996.77|2996.77|0
1640872980000|2021-12-30 14:03:00|2996.84|2996.84|2996.84|2996.84|2996.84|2996.84|2996.84|2996.84|0
1640872990000|2021-12-30 14:03:10|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|0
1640873000000|2021-12-30 14:03:20|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|0
1640873040000|2021-12-30 14:04:00|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|0
1640873060000|2021-12-30 14:04:20|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|0
1640873080000|2021-12-30 14:04:40|2996.83|2996.83|2996.83|2996.83|2996.83|2996.83|2996.83|2996.83|0
1640873100000|2021-12-30 14:05:00|2996.95|2996.95|2996.95|2996.95|2996.95|2996.95|2996.95|2996.95|0
1640873110000|2021-12-30 14:05:10|2996.87|2996.87|2996.72|2996.72|2996.87|2996.87|2996.72|2996.72|0
1640873150000|2021-12-30 14:05:50|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|0
1640873200000|2021-12-30 14:06:40|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|0
1640873210000|2021-12-30 14:06:50|2996.44|2996.44|2996.44|2996.44|2996.44|2996.44|2996.44|2996.44|0
1640873220000|2021-12-30 14:07:00|2996.2|2996.2|2996.2|2996.2|2996.2|2996.2|2996.2|2996.2|0
1640873290000|2021-12-30 14:08:10|2996.07|2996.07|2996.09|2996.09|2996.09|2996.09|2995.84|2995.84|0
1640873310000|2021-12-30 14:08:30|2996.2|2996.2|2996.2|2996.2|2996.2|2996.2|2996.2|2996.2|0
1640873330000|2021-12-30 14:08:50|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|0
1640873350000|2021-12-30 14:09:10|2995.95|2995.95|2995.95|2995.95|2995.95|2995.95|2995.95|2995.95|0
1640873370000|2021-12-30 14:09:30|2995.64|2995.64|2995.46|2995.46|2995.8|2995.8|2995.46|2995.46|0
1640873390000|2021-12-30 14:09:50|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|0
1640873400000|2021-12-30 14:10:00|2995.51|2995.51|2996.01|2996.01|2996.01|2996.01|2995.51|2995.51|0
1640873410000|2021-12-30 14:10:10|2995.95|2995.95|2995.7|2995.7|2996.02|2996.02|2995.55|2995.55|0
1640873430000|2021-12-30 14:10:30|2995.78|2995.78|2995.65|2995.65|2995.78|2995.78|2995.65|2995.65|0
1640873460000|2021-12-30 14:11:00|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|0
1640873470000|2021-12-30 14:11:10|2995.84|2995.84|2995.72|2995.72|2995.84|2995.84|2995.72|2995.72|0
1640873480000|2021-12-30 14:11:20|2995.65|2995.65|2995.62|2995.62|2995.65|2995.65|2995.62|2995.62|0
1640873490000|2021-12-30 14:11:30|2995.68|2995.68|2995.44|2995.44|2995.68|2995.68|2995.44|2995.44|0
1640873520000|2021-12-30 14:12:00|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|0
1640873550000|2021-12-30 14:12:30|2995.73|2995.73|2995.73|2995.73|2995.73|2995.73|2995.73|2995.73|0
1640873560000|2021-12-30 14:12:40|2995.81|2995.81|2996.01|2996.01|2996.01|2996.01|2995.81|2995.81|0
1640873570000|2021-12-30 14:12:50|2995.95|2995.95|2995.52|2995.52|2995.95|2995.95|2995.52|2995.52|0
1640873580000|2021-12-30 14:13:00|2995.63|2995.63|2995.67|2995.67|2995.7|2995.7|2995.63|2995.63|0
1640873590000|2021-12-30 14:13:10|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|0
1640873600000|2021-12-30 14:13:20|2995.76|2995.76|2995.76|2995.76|2995.76|2995.76|2995.76|2995.76|0
1640873630000|2021-12-30 14:13:50|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|0
1640873650000|2021-12-30 14:14:10|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|0
1640873670000|2021-12-30 14:14:30|2995.65|2995.65|2995.97|2995.97|2995.97|2995.97|2995.65|2995.65|0
1640873700000|2021-12-30 14:15:00|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|0
1640873710000|2021-12-30 14:15:10|2995.9|2995.9|2995.58|2995.58|2995.9|2995.9|2995.58|2995.58|0
1640873740000|2021-12-30 14:15:40|2995.69|2995.69|2996.02|2996.02|2996.02|2996.02|2995.69|2995.69|0
1640873750000|2021-12-30 14:15:50|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|0
1640873760000|2021-12-30 14:16:00|2996.01|2996.01|2995.88|2995.88|2996.01|2996.01|2995.88|2995.88|0
1640873780000|2021-12-30 14:16:20|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|0
1640873810000|2021-12-30 14:16:50|2995.73|2995.73|2996.16|2996.16|2996.16|2996.16|2995.73|2995.73|0
1640873820000|2021-12-30 14:17:00|2996.27|2996.27|2996.11|2996.11|2996.33|2996.33|2996|2996|0
1640873830000|2021-12-30 14:17:10|2996.35|2996.35|2996.19|2996.19|2996.35|2996.35|2996.19|2996.19|0
1640873850000|2021-12-30 14:17:30|2996.3|2996.3|2996.3|2996.3|2996.3|2996.3|2996.3|2996.3|0
1640873870000|2021-12-30 14:17:50|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|0
1640873880000|2021-12-30 14:18:00|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|0
1640873890000|2021-12-30 14:18:10|2995.99|2995.99|2995.99|2995.99|2995.99|2995.99|2995.99|2995.99|0
1640873920000|2021-12-30 14:18:40|2995.83|2995.83|2995.88|2995.88|2995.88|2995.88|2995.83|2995.83|0
1640873930000|2021-12-30 14:18:50|2995.65|2995.65|2995.54|2995.54|2995.65|2995.65|2995.54|2995.54|0
1640873940000|2021-12-30 14:19:00|2995.43|2995.43|2995.36|2995.36|2995.43|2995.43|2995.29|2995.29|0
1640873960000|2021-12-30 14:19:20|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|0
1640873980000|2021-12-30 14:19:40|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|0
1640873990000|2021-12-30 14:19:50|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|0
1640874000000|2021-12-30 14:20:00|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|0
1640874070000|2021-12-30 14:21:10|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|0
1640874100000|2021-12-30 14:21:40|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|0
1640874120000|2021-12-30 14:22:00|2995.39|2995.39|2995.46|2995.46|2995.46|2995.46|2995.39|2995.39|0
1640874150000|2021-12-30 14:22:30|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|0
1640874160000|2021-12-30 14:22:40|2995.65|2995.65|2995.65|2995.65|2995.65|2995.65|2995.65|2995.65|0
1640874190000|2021-12-30 14:23:10|2995.59|2995.59|2995.59|2995.59|2995.59|2995.59|2995.59|2995.59|0
1640874210000|2021-12-30 14:23:30|2995.53|2995.53|2995.7|2995.7|2995.7|2995.7|2995.48|2995.48|0
1640874230000|2021-12-30 14:23:50|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|0
1640874240000|2021-12-30 14:24:00|2995.69|2995.69|2995.69|2995.69|2995.69|2995.69|2995.69|2995.69|0
1640874260000|2021-12-30 14:24:20|2995.81|2995.81|2995.92|2995.92|2995.92|2995.92|2995.81|2995.81|0
1640874270000|2021-12-30 14:24:30|2996.05|2996.05|2996.05|2996.05|2996.05|2996.05|2996.05|2996.05|0
1640874280000|2021-12-30 14:24:40|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|0
1640874300000|2021-12-30 14:25:00|2995.67|2995.67|2995.9|2995.9|2995.91|2995.91|2995.67|2995.67|0
1640874310000|2021-12-30 14:25:10|2995.64|2995.64|2995.57|2995.57|2995.64|2995.64|2995.57|2995.57|0
1640874330000|2021-12-30 14:25:30|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|0
1640874340000|2021-12-30 14:25:40|2995.66|2995.66|2995.59|2995.59|2995.66|2995.66|2995.59|2995.59|0
1640874360000|2021-12-30 14:26:00|2995.62|2995.62|2995.47|2995.47|2995.62|2995.62|2995.47|2995.47|0
1640874370000|2021-12-30 14:26:10|2995.73|2995.73|2995.73|2995.73|2995.73|2995.73|2995.73|2995.73|0
1640874380000|2021-12-30 14:26:20|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|0
1640874420000|2021-12-30 14:27:00|2995.89|2995.89|2995.62|2995.62|2995.89|2995.89|2995.62|2995.62|0
1640874430000|2021-12-30 14:27:10|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|0
1640874450000|2021-12-30 14:27:30|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|0
1640874480000|2021-12-30 14:28:00|2995.24|2995.24|2995.16|2995.16|2995.24|2995.24|2995.13|2995.13|0
1640874510000|2021-12-30 14:28:30|2995.2|2995.2|2995.2|2995.2|2995.2|2995.2|2995.2|2995.2|0
1640874530000|2021-12-30 14:28:50|2995.09|2995.09|2995.22|2995.22|2995.22|2995.22|2995.09|2995.09|0
1640874560000|2021-12-30 14:29:20|2995.15|2995.15|2995.15|2995.15|2995.15|2995.15|2995.15|2995.15|0
1640874570000|2021-12-30 14:29:30|2995.02|2995.02|2995.11|2995.11|2995.11|2995.11|2994.95|2994.95|0
1640874580000|2021-12-30 14:29:40|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|0
1640874590000|2021-12-30 14:29:50|2995.3|2995.3|2995.25|2995.25|2995.3|2995.3|2995.25|2995.25|0
1640874600000|2021-12-30 14:30:00|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|0
1640874610000|2021-12-30 14:30:10|2995.29|2995.29|2995.11|2995.11|2995.29|2995.29|2995.11|2995.11|0
1640874620000|2021-12-30 14:30:20|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|2994.77|2994.77|0
1640874640000|2021-12-30 14:30:40|2994.96|2994.96|2995.2|2995.2|2995.22|2995.22|2994.96|2994.96|0
1640874650000|2021-12-30 14:30:50|2995.36|2995.36|2995.2|2995.2|2995.36|2995.36|2995.2|2995.2|0
1640874660000|2021-12-30 14:31:00|2995.32|2995.32|2995.36|2995.36|2995.36|2995.36|2995.32|2995.32|0
1640874670000|2021-12-30 14:31:10|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|0
1640874700000|2021-12-30 14:31:40|2995.49|2995.49|2995.49|2995.49|2995.49|2995.49|2995.49|2995.49|0
1640874710000|2021-12-30 14:31:50|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|0
1640874720000|2021-12-30 14:32:00|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|0
1640874730000|2021-12-30 14:32:10|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|0
1640874740000|2021-12-30 14:32:20|2996.04|2996.04|2996.04|2996.04|2996.11|2996.11|2996.04|2996.04|0
1640874750000|2021-12-30 14:32:30|2996.31|2996.31|2996.25|2996.25|2996.44|2996.44|2996.25|2996.25|0
1640874760000|2021-12-30 14:32:40|2996.18|2996.18|2996.11|2996.11|2996.18|2996.18|2996.11|2996.11|0
1640874780000|2021-12-30 14:33:00|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|0
1640874820000|2021-12-30 14:33:40|2996.27|2996.27|2996.58|2996.58|2996.58|2996.58|2996.27|2996.27|0
1640874830000|2021-12-30 14:33:50|2996.87|2996.87|2997.12|2997.12|2997.16|2997.16|2996.87|2996.87|0
1640874840000|2021-12-30 14:34:00|2997.39|2997.39|2997.55|2997.55|2997.55|2997.55|2997.32|2997.32|0
1640874880000|2021-12-30 14:34:40|2997.48|2997.48|2997.7|2997.7|2997.7|2997.7|2997.48|2997.48|0
1640874890000|2021-12-30 14:34:50|2997.59|2997.59|2997.79|2997.79|2997.79|2997.79|2997.59|2997.59|0
1640874900000|2021-12-30 14:35:00|2998.51|2998.51|2998.43|2998.43|2998.64|2998.64|2998.24|2998.24|0
1640874910000|2021-12-30 14:35:10|2998.5|2998.5|2998.5|2998.5|2998.5|2998.5|2998.5|2998.5|0
1640874920000|2021-12-30 14:35:20|2998.68|2998.68|2998.68|2998.68|2998.68|2998.68|2998.68|2998.68|0
1640874940000|2021-12-30 14:35:40|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|0
1640874980000|2021-12-30 14:36:20|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|0
1640875000000|2021-12-30 14:36:40|2998.59|2998.59|2998.27|2998.27|2998.59|2998.59|2998.27|2998.27|0
1640875010000|2021-12-30 14:36:50|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|0
1640875030000|2021-12-30 14:37:10|2998.08|2998.08|2998.08|2998.08|2998.08|2998.08|2998.08|2998.08|0
1640875040000|2021-12-30 14:37:20|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|0
1640875050000|2021-12-30 14:37:30|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|0
1640875060000|2021-12-30 14:37:40|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|0
1640875070000|2021-12-30 14:37:50|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|0
1640875080000|2021-12-30 14:38:00|2997.91|2997.91|2997.91|2997.91|2997.91|2997.91|2997.91|2997.91|0
1640875110000|2021-12-30 14:38:30|2997.94|2997.94|2997.87|2997.87|2997.94|2997.94|2997.87|2997.87|0
1640875120000|2021-12-30 14:38:40|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|0
1640875130000|2021-12-30 14:38:50|2997.68|2997.68|2997.68|2997.68|2997.68|2997.68|2997.68|2997.68|0
1640875140000|2021-12-30 14:39:00|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|0
1640875200000|2021-12-30 14:40:00|2997.65|2997.65|2997.45|2997.45|2997.72|2997.72|2997.45|2997.45|0
1640875210000|2021-12-30 14:40:10|2997.23|2997.23|2997.23|2997.23|2997.23|2997.23|2997.12|2997.12|0
1640875220000|2021-12-30 14:40:20|2996.99|2996.99|2996.99|2996.99|2996.99|2996.99|2996.99|2996.99|0
1640875230000|2021-12-30 14:40:30|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|0
1640875260000|2021-12-30 14:41:00|2996.61|2996.61|2996.61|2996.61|2996.61|2996.61|2996.61|2996.61|0
1640875290000|2021-12-30 14:41:30|2996.54|2996.54|2996.54|2996.54|2996.54|2996.54|2996.54|2996.54|0
1640875300000|2021-12-30 14:41:40|2996.47|2996.47|2996.4|2996.4|2996.47|2996.47|2996.4|2996.4|0
1640875310000|2021-12-30 14:41:50|2996.27|2996.27|2996.01|2996.01|2996.27|2996.27|2996.01|2996.01|0
1640875320000|2021-12-30 14:42:00|2995.95|2995.95|2995.21|2995.21|2995.95|2995.95|2995.21|2995.21|0
1640875330000|2021-12-30 14:42:10|2995.1|2995.1|2994.94|2994.94|2995.1|2995.1|2994.94|2994.94|0
1640875350000|2021-12-30 14:42:30|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|0
1640875370000|2021-12-30 14:42:50|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|0
1640875380000|2021-12-30 14:43:00|2994.94|2994.94|2994.42|2994.42|2994.94|2994.94|2994.42|2994.42|0
1640875390000|2021-12-30 14:43:10|2994.26|2994.26|2994.26|2994.26|2994.26|2994.26|2994.26|2994.26|0
1640875400000|2021-12-30 14:43:20|2994.23|2994.23|2994.43|2994.43|2994.43|2994.43|2994.23|2994.23|0
1640875420000|2021-12-30 14:43:40|2994.37|2994.37|2994.37|2994.37|2994.37|2994.37|2994.37|2994.37|0
1640875430000|2021-12-30 14:43:50|2994.31|2994.31|2994.25|2994.25|2994.31|2994.31|2994.25|2994.25|0
1640875440000|2021-12-30 14:44:00|2994.2|2994.2|2993.9|2993.9|2994.33|2994.33|2993.9|2993.9|0
1640875450000|2021-12-30 14:44:10|2993.78|2993.78|2993.65|2993.65|2993.78|2993.78|2993.65|2993.65|0
1640875460000|2021-12-30 14:44:20|2993.49|2993.49|2992.99|2992.99|2993.49|2993.49|2992.99|2992.99|0
1640875470000|2021-12-30 14:44:30|2992.69|2992.69|2992.69|2992.69|2992.69|2992.69|2992.69|2992.69|0
1640875480000|2021-12-30 14:44:40|2992.84|2992.84|2992.84|2992.84|2992.84|2992.84|2992.84|2992.84|0
1640875490000|2021-12-30 14:44:50|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|0
1640875520000|2021-12-30 14:45:20|2992.48|2992.48|2992.61|2992.61|2992.61|2992.61|2992.48|2992.48|0
1640875530000|2021-12-30 14:45:30|2992.65|2992.65|2992.65|2992.65|2992.65|2992.65|2992.65|2992.65|0
1640875540000|2021-12-30 14:45:40|2992.77|2992.77|2992.77|2992.77|2992.77|2992.77|2992.77|2992.77|0
1640875560000|2021-12-30 14:46:00|2992.99|2992.99|2993.15|2993.15|2993.15|2993.15|2992.88|2992.88|0
1640875580000|2021-12-30 14:46:20|2993.09|2993.09|2992.92|2992.92|2993.09|2993.09|2992.92|2992.92|0
1640875590000|2021-12-30 14:46:30|2992.81|2992.81|2992.47|2992.47|2992.81|2992.81|2992.47|2992.47|0
1640875600000|2021-12-30 14:46:40|2992.42|2992.42|2992.42|2992.42|2992.42|2992.42|2992.42|2992.42|0
1640875640000|2021-12-30 14:47:20|2992.45|2992.45|2992.45|2992.45|2992.45|2992.45|2992.45|2992.45|0
1640875660000|2021-12-30 14:47:40|2992.38|2992.38|2992.38|2992.38|2992.38|2992.38|2992.38|2992.38|0
1640875690000|2021-12-30 14:48:10|2992.54|2992.54|2992.8|2992.8|2992.8|2992.8|2992.54|2992.54|0
1640875700000|2021-12-30 14:48:20|2992.93|2992.93|2992.93|2992.93|2992.93|2992.93|2992.93|2992.93|0
1640875730000|2021-12-30 14:48:50|2993.38|2993.38|2993.38|2993.38|2993.38|2993.38|2993.38|2993.38|0
1640875740000|2021-12-30 14:49:00|2993.45|2993.45|2993.45|2993.45|2993.45|2993.45|2993.45|2993.45|0
1640875750000|2021-12-30 14:49:10|2993.29|2993.29|2993.29|2993.29|2993.29|2993.29|2993.29|2993.29|0
1640875760000|2021-12-30 14:49:20|2993.22|2993.22|2993.22|2993.22|2993.22|2993.22|2993.22|2993.22|0
1640875780000|2021-12-30 14:49:40|2993.1|2993.1|2993.1|2993.1|2993.1|2993.1|2993.1|2993.1|0
1640875800000|2021-12-30 14:50:00|2993.32|2993.32|2993.38|2993.38|2993.38|2993.38|2993.32|2993.32|0
1640875810000|2021-12-30 14:50:10|2993.49|2993.49|2993.61|2993.61|2993.61|2993.61|2993.49|2993.49|0
1640875840000|2021-12-30 14:50:40|2993.75|2993.75|2993.88|2993.88|2993.88|2993.88|2993.72|2993.72|0
1640875850000|2021-12-30 14:50:50|2993.72|2993.72|2993.72|2993.72|2993.72|2993.72|2993.72|2993.72|0
1640875860000|2021-12-30 14:51:00|2993.84|2993.84|2994.04|2994.04|2994.04|2994.04|2993.84|2993.84|0
1640875870000|2021-12-30 14:51:10|2994.66|2994.66|2995.62|2995.62|2995.62|2995.62|2994.66|2994.66|0
1640875880000|2021-12-30 14:51:20|2995.49|2995.49|2995.53|2995.53|2995.53|2995.53|2995.36|2995.36|0
1640875890000|2021-12-30 14:51:30|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|0
1640875900000|2021-12-30 14:51:40|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|0
1640875910000|2021-12-30 14:51:50|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|0
1640875920000|2021-12-30 14:52:00|2995.58|2995.58|2995.36|2995.36|2995.58|2995.58|2995.36|2995.36|0
1640875930000|2021-12-30 14:52:10|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|0
1640875940000|2021-12-30 14:52:20|2995.37|2995.37|2995.43|2995.43|2995.43|2995.43|2995.37|2995.37|0
1640875980000|2021-12-30 14:53:00|2995.56|2995.56|2995.4|2995.4|2995.56|2995.56|2995.34|2995.34|0
1640875990000|2021-12-30 14:53:10|2995.29|2995.29|2995.16|2995.16|2995.29|2995.29|2995.16|2995.16|0
1640876030000|2021-12-30 14:53:50|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|0
1640876040000|2021-12-30 14:54:00|2995.05|2995.05|2995.05|2995.05|2995.05|2995.05|2995.05|2995.05|0
1640876080000|2021-12-30 14:54:40|2994.41|2994.41|2994.37|2994.37|2994.41|2994.41|2994.37|2994.37|0
1640876130000|2021-12-30 14:55:30|2994.5|2994.5|2994.5|2994.5|2994.5|2994.5|2994.5|2994.5|0
1640876150000|2021-12-30 14:55:50|2994.37|2994.37|2994.49|2994.49|2994.49|2994.49|2994.37|2994.37|0
1640876160000|2021-12-30 14:56:00|2994.42|2994.42|2994.42|2994.42|2994.42|2994.42|2994.42|2994.42|0
1640876190000|2021-12-30 14:56:30|2994.29|2994.29|2993.86|2993.86|2994.29|2994.29|2993.73|2993.73|0
1640876220000|2021-12-30 14:57:00|2993.75|2993.75|2993.76|2993.76|2993.76|2993.76|2993.75|2993.75|0
1640876230000|2021-12-30 14:57:10|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|0
1640876260000|2021-12-30 14:57:40|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|0
1640876270000|2021-12-30 14:57:50|2993.7|2993.7|2993.73|2993.73|2993.79|2993.79|2993.64|2993.64|0
1640876280000|2021-12-30 14:58:00|2993.89|2993.89|2993.89|2993.89|2993.89|2993.89|2993.89|2993.89|0
1640876290000|2021-12-30 14:58:10|2993.86|2993.86|2993.79|2993.79|2993.86|2993.86|2993.79|2993.79|0
1640876360000|2021-12-30 14:59:20|2993.92|2993.92|2993.79|2993.79|2993.92|2993.92|2993.79|2993.79|0
1640876370000|2021-12-30 14:59:30|2993.71|2993.71|2993.79|2993.79|2993.79|2993.79|2993.71|2993.71|0
1640876390000|2021-12-30 14:59:50|2993.54|2993.54|2993.3|2993.3|2993.54|2993.54|2993.3|2993.3|0
1640876400000|2021-12-30 15:00:00|2993.66|2993.66|2993.78|2993.78|2993.78|2993.78|2993.66|2993.66|0
1640876420000|2021-12-30 15:00:20|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|0
1640876440000|2021-12-30 15:00:40|2993.84|2993.84|2993.71|2993.71|2993.84|2993.84|2993.71|2993.71|0
1640876450000|2021-12-30 15:00:50|2993.82|2993.82|2993.82|2993.82|2993.82|2993.82|2993.82|2993.82|0
1640876460000|2021-12-30 15:01:00|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|0
1640876470000|2021-12-30 15:01:10|2993.84|2993.84|2993.46|2993.46|2993.84|2993.84|2993.46|2993.46|0
1640876520000|2021-12-30 15:02:00|2993.33|2993.33|2993.2|2993.2|2993.33|2993.33|2993.2|2993.2|0
1640876530000|2021-12-30 15:02:10|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|0
1640876540000|2021-12-30 15:02:20|2993.19|2993.19|2993.3|2993.3|2993.3|2993.3|2993.19|2993.19|0
1640876550000|2021-12-30 15:02:30|2993.16|2993.16|2993.16|2993.16|2993.16|2993.16|2993.16|2993.16|0
1640876560000|2021-12-30 15:02:40|2993.04|2993.04|2993.1|2993.1|2993.1|2993.1|2992.91|2992.91|0
1640876580000|2021-12-30 15:03:00|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|0
1640876610000|2021-12-30 15:03:30|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|0
1640876620000|2021-12-30 15:03:40|2993.23|2993.23|2993.23|2993.23|2993.23|2993.23|2993.23|2993.23|0
1640876630000|2021-12-30 15:03:50|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|0
1640876640000|2021-12-30 15:04:00|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|0
1640876660000|2021-12-30 15:04:20|2993.37|2993.37|2993.44|2993.44|2993.44|2993.44|2993.37|2993.37|0
1640876670000|2021-12-30 15:04:30|2993.48|2993.48|2993.51|2993.51|2993.51|2993.51|2993.48|2993.48|0
1640876680000|2021-12-30 15:04:40|2993.62|2993.62|2993.62|2993.62|2993.62|2993.62|2993.62|2993.62|0
1640876690000|2021-12-30 15:04:50|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|0
1640876710000|2021-12-30 15:05:10|2993.57|2993.57|2993.25|2993.25|2993.57|2993.57|2993.25|2993.25|0
1640876730000|2021-12-30 15:05:30|2993.36|2993.36|2993.52|2993.52|2993.52|2993.52|2993.36|2993.36|0
1640876750000|2021-12-30 15:05:50|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|0
1640876760000|2021-12-30 15:06:00|2993.52|2993.52|2993.79|2993.79|2993.79|2993.79|2993.52|2993.52|0
1640876800000|2021-12-30 15:06:40|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|0
1640876810000|2021-12-30 15:06:50|2993.79|2993.79|2993.85|2993.85|2993.85|2993.85|2993.79|2993.79|0
1640876830000|2021-12-30 15:07:10|2993.97|2993.97|2993.97|2993.97|2993.97|2993.97|2993.97|2993.97|0
1640876840000|2021-12-30 15:07:20|2994.04|2994.04|2994|2994|2994.04|2994.04|2994|2994|0
1640876850000|2021-12-30 15:07:30|2994.06|2994.06|2994.18|2994.18|2994.18|2994.18|2994.06|2994.06|0
1640876870000|2021-12-30 15:07:50|2994.29|2994.29|2993.96|2993.96|2994.29|2994.29|2993.96|2993.96|0
1640876880000|2021-12-30 15:08:00|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|0
1640876900000|2021-12-30 15:08:20|2994.15|2994.15|2994.18|2994.18|2994.18|2994.18|2994.15|2994.15|0
1640876910000|2021-12-30 15:08:30|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|0
1640876940000|2021-12-30 15:09:00|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|0
1640876950000|2021-12-30 15:09:10|2993.47|2993.47|2993.27|2993.27|2993.47|2993.47|2993.27|2993.27|0
1640876960000|2021-12-30 15:09:20|2993.41|2993.41|2993.14|2993.14|2993.41|2993.41|2993.14|2993.14|0
1640876970000|2021-12-30 15:09:30|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|0
1640876980000|2021-12-30 15:09:40|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|0
1640877020000|2021-12-30 15:10:20|2993.41|2993.41|2993.57|2993.57|2993.57|2993.57|2993.41|2993.41|0
1640877040000|2021-12-30 15:10:40|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|0
1640877050000|2021-12-30 15:10:50|2993.64|2993.64|2993.62|2993.62|2993.64|2993.64|2993.3|2993.3|0
1640877060000|2021-12-30 15:11:00|2993.88|2993.88|2993.58|2993.58|2993.88|2993.88|2993.58|2993.58|0
1640877070000|2021-12-30 15:11:10|2993.36|2993.36|2993.24|2993.24|2993.36|2993.36|2993.24|2993.24|0
1640877080000|2021-12-30 15:11:20|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|0
1640877090000|2021-12-30 15:11:30|2992.51|2992.51|2992.42|2992.42|2992.67|2992.67|2992.42|2992.42|0
1640877100000|2021-12-30 15:11:40|2992.31|2992.31|2992.31|2992.31|2992.31|2992.31|2992.31|2992.31|0
1640877110000|2021-12-30 15:11:50|2992.2|2992.2|2992.2|2992.2|2992.2|2992.2|2992.2|2992.2|0
1640877120000|2021-12-30 15:12:00|2992.51|2992.51|2992.51|2992.51|2992.51|2992.51|2992.51|2992.51|0
1640877130000|2021-12-30 15:12:10|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|0
1640877140000|2021-12-30 15:12:20|2992.47|2992.47|2992.47|2992.47|2992.47|2992.47|2992.47|2992.47|0
1640877160000|2021-12-30 15:12:40|2992.35|2992.35|2992.35|2992.35|2992.35|2992.35|2992.35|2992.35|0
1640877180000|2021-12-30 15:13:00|2992.46|2992.46|2992.46|2992.46|2992.46|2992.46|2992.46|2992.46|0
1640877190000|2021-12-30 15:13:10|2992.35|2992.35|2992.35|2992.35|2992.35|2992.35|2992.35|2992.35|0
1640877210000|2021-12-30 15:13:30|2992.1|2992.1|2991.47|2991.47|2992.1|2992.1|2991.47|2991.47|0
1640877230000|2021-12-30 15:13:50|2991.41|2991.41|2991.41|2991.41|2991.41|2991.41|2991.41|2991.41|0
1640877240000|2021-12-30 15:14:00|2991.48|2991.48|2991.43|2991.43|2991.48|2991.48|2991.43|2991.43|0
1640877260000|2021-12-30 15:14:20|2991.58|2991.58|2991.58|2991.58|2991.58|2991.58|2991.58|2991.58|0
1640877270000|2021-12-30 15:14:30|2991.72|2991.72|2992.01|2992.01|2992.01|2992.01|2991.72|2991.72|0
1640877280000|2021-12-30 15:14:40|2991.87|2991.87|2991.87|2991.87|2991.87|2991.87|2991.87|2991.87|0
1640877310000|2021-12-30 15:15:10|2991.93|2991.93|2991.89|2991.89|2991.93|2991.93|2991.89|2991.89|0
1640877320000|2021-12-30 15:15:20|2991.73|2991.73|2991.73|2991.73|2991.73|2991.73|2991.73|2991.73|0
1640877330000|2021-12-30 15:15:30|2991.84|2991.84|2991.84|2991.84|2991.84|2991.84|2991.84|2991.84|0
1640877340000|2021-12-30 15:15:40|2992|2992|2992|2992|2992|2992|2992|2992|0
1640877360000|2021-12-30 15:16:00|2992.25|2992.25|2992.13|2992.13|2992.25|2992.25|2992.13|2992.13|0
1640877370000|2021-12-30 15:16:10|2992.39|2992.39|2992.39|2992.39|2992.39|2992.39|2992.39|2992.39|0
1640877380000|2021-12-30 15:16:20|2992.27|2992.27|2992.53|2992.53|2992.53|2992.53|2992.27|2992.27|0
1640877390000|2021-12-30 15:16:30|2992.64|2992.64|2992.64|2992.64|2992.64|2992.64|2992.64|2992.64|0
1640877400000|2021-12-30 15:16:40|2992.7|2992.7|2992.7|2992.7|2992.7|2992.7|2992.7|2992.7|0
1640877410000|2021-12-30 15:16:50|2992.82|2992.82|2992.82|2992.82|2992.82|2992.82|2992.82|2992.82|0
1640877430000|2021-12-30 15:17:10|2992.77|2992.77|2992.77|2992.77|2992.77|2992.77|2992.77|2992.77|0
1640877450000|2021-12-30 15:17:30|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|0
1640877500000|2021-12-30 15:18:20|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|0
1640877530000|2021-12-30 15:18:50|2992.65|2992.65|2992.72|2992.72|2992.72|2992.72|2992.65|2992.65|0
1640877540000|2021-12-30 15:19:00|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|0
1640877550000|2021-12-30 15:19:10|2992.66|2992.66|2992.73|2992.73|2992.73|2992.73|2992.66|2992.66|0
1640877560000|2021-12-30 15:19:20|2992.8|2992.8|2992.81|2992.81|2992.92|2992.92|2992.8|2992.8|0
1640877580000|2021-12-30 15:19:40|2992.85|2992.85|2992.89|2992.89|2993.15|2993.15|2992.85|2992.85|0
1640877610000|2021-12-30 15:20:10|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|0
1640877620000|2021-12-30 15:20:20|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|0
1640877630000|2021-12-30 15:20:30|2992.88|2992.88|2992.91|2992.91|2992.91|2992.91|2992.88|2992.88|0
1640877660000|2021-12-30 15:21:00|2992.76|2992.76|2992.76|2992.76|2992.76|2992.76|2992.76|2992.76|0
1640877670000|2021-12-30 15:21:10|2993|2993|2993|2993|2993|2993|2993|2993|0
1640877680000|2021-12-30 15:21:20|2993.08|2993.08|2993.02|2993.02|2993.08|2993.08|2993.02|2993.02|0
1640877710000|2021-12-30 15:21:50|2993.14|2993.14|2993.14|2993.14|2993.14|2993.14|2993.14|2993.14|0
1640877720000|2021-12-30 15:22:00|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|0
1640877730000|2021-12-30 15:22:10|2993.16|2993.16|2993.16|2993.16|2993.16|2993.16|2993.16|2993.16|0
1640877740000|2021-12-30 15:22:20|2993.13|2993.13|2993.01|2993.01|2993.13|2993.13|2993.01|2993.01|0
1640877820000|2021-12-30 15:23:40|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|0
1640877830000|2021-12-30 15:23:50|2992.94|2992.94|2992.94|2992.94|2992.94|2992.94|2992.94|2992.94|0
1640877840000|2021-12-30 15:24:00|2992.87|2992.87|2992.98|2992.98|2992.98|2992.98|2992.87|2992.87|0
1640877880000|2021-12-30 15:24:40|2993.11|2993.11|2992.98|2992.98|2993.11|2993.11|2992.98|2992.98|0
1640877910000|2021-12-30 15:25:10|2993.04|2993.04|2993.04|2993.04|2993.04|2993.04|2993.04|2993.04|0
1640877920000|2021-12-30 15:25:20|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|0
1640877930000|2021-12-30 15:25:30|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|0
1640877950000|2021-12-30 15:25:50|2993.12|2993.12|2993.12|2993.12|2993.12|2993.12|2993.12|2993.12|0
1640877980000|2021-12-30 15:26:20|2993.19|2993.19|2993.19|2993.19|2993.19|2993.19|2993.19|2993.19|0
1640878000000|2021-12-30 15:26:40|2993.08|2993.08|2992.97|2992.97|2993.08|2993.08|2992.97|2992.97|0
1640878030000|2021-12-30 15:27:10|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|0
1640878040000|2021-12-30 15:27:20|2993.11|2993.11|2993.11|2993.11|2993.11|2993.11|2993.11|2993.11|0
1640878050000|2021-12-30 15:27:30|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|0
1640878070000|2021-12-30 15:27:50|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|0
1640878080000|2021-12-30 15:28:00|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|0
1640878090000|2021-12-30 15:28:10|2993.2|2993.2|2993.52|2993.52|2993.52|2993.52|2993.2|2993.2|0
1640878100000|2021-12-30 15:28:20|2993.73|2993.73|2993.73|2993.73|2993.73|2993.73|2993.73|2993.73|0
1640878110000|2021-12-30 15:28:30|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|0
1640878140000|2021-12-30 15:29:00|2993.72|2993.72|2993.83|2993.83|2993.83|2993.83|2993.72|2993.72|0
1640878150000|2021-12-30 15:29:10|2993.94|2993.94|2994.5|2994.5|2994.5|2994.5|2993.94|2993.94|0
1640878160000|2021-12-30 15:29:20|2994.39|2994.39|2994.39|2994.39|2994.39|2994.39|2994.39|2994.39|0
1640878170000|2021-12-30 15:29:30|2994.61|2994.61|2994.82|2994.82|2994.82|2994.82|2994.61|2994.61|0
1640878180000|2021-12-30 15:29:40|2994.88|2994.88|2994.81|2994.81|2994.88|2994.88|2994.81|2994.81|0
1640878190000|2021-12-30 15:29:50|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|0
1640878200000|2021-12-30 15:30:00|2995.03|2995.03|2995.28|2995.28|2995.28|2995.28|2995.03|2995.03|0
1640878220000|2021-12-30 15:30:20|2995.41|2995.41|2995.41|2995.41|2995.41|2995.41|2995.41|2995.41|0
1640878260000|2021-12-30 15:31:00|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|0
1640878270000|2021-12-30 15:31:10|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|0
1640878280000|2021-12-30 15:31:20|2995.63|2995.63|2995.9|2995.9|2995.9|2995.9|2995.63|2995.63|0
1640878290000|2021-12-30 15:31:30|2995.77|2995.77|2996.03|2996.03|2996.03|2996.03|2995.77|2995.77|0
1640878300000|2021-12-30 15:31:40|2996.14|2996.14|2996.14|2996.14|2996.14|2996.14|2996.14|2996.14|0
1640878310000|2021-12-30 15:31:50|2996.3|2996.3|2996.39|2996.39|2996.52|2996.52|2996.3|2996.3|0
1640878320000|2021-12-30 15:32:00|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|0
1640878330000|2021-12-30 15:32:10|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|0
1640878350000|2021-12-30 15:32:30|2996.52|2996.52|2996.64|2996.64|2996.64|2996.64|2996.52|2996.52|0
1640878360000|2021-12-30 15:32:40|2996.71|2996.71|2996.71|2996.71|2996.71|2996.71|2996.71|2996.71|0
1640878380000|2021-12-30 15:33:00|2996.78|2996.78|2996.83|2996.83|2996.83|2996.83|2996.78|2996.78|0
1640878390000|2021-12-30 15:33:10|2996.95|2996.95|2996.86|2996.86|2996.95|2996.95|2996.86|2996.86|0
1640878400000|2021-12-30 15:33:20|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|0
1640878410000|2021-12-30 15:33:30|2997.59|2997.59|2997.56|2997.56|2997.7|2997.7|2997.56|2997.56|0
1640878430000|2021-12-30 15:33:50|2997.68|2997.68|2997.68|2997.68|2997.68|2997.68|2997.68|2997.68|0
1640878440000|2021-12-30 15:34:00|2997.95|2997.95|2997.81|2997.81|2997.95|2997.95|2997.81|2997.81|0
1640878460000|2021-12-30 15:34:20|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|0
1640878470000|2021-12-30 15:34:30|2998.39|2998.39|2998.53|2998.53|2998.53|2998.53|2998.39|2998.39|0
1640878480000|2021-12-30 15:34:40|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|0
1640878490000|2021-12-30 15:34:50|2998.64|2998.64|2998.68|2998.68|2998.68|2998.68|2998.64|2998.64|0
1640878500000|2021-12-30 15:35:00|2998.72|2998.72|2998.61|2998.61|2998.76|2998.76|2998.61|2998.61|0
1640878520000|2021-12-30 15:35:20|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|0
1640878530000|2021-12-30 15:35:30|2998.7|2998.7|2998.78|2998.78|2998.78|2998.78|2998.62|2998.62|0
1640878540000|2021-12-30 15:35:40|2998.93|2998.93|2998.93|2998.93|2998.93|2998.93|2998.93|2998.93|0
1640878560000|2021-12-30 15:36:00|2998.82|2998.82|2998.65|2998.65|2998.82|2998.82|2998.51|2998.51|0
1640878570000|2021-12-30 15:36:10|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|0
1640878580000|2021-12-30 15:36:20|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|0
1640878600000|2021-12-30 15:36:40|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|0
1640878610000|2021-12-30 15:36:50|2998.87|2998.87|2998.87|2998.87|2998.87|2998.87|2998.87|2998.87|0
1640878650000|2021-12-30 15:37:30|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|0
1640878660000|2021-12-30 15:37:40|2999.07|2999.07|2998.91|2998.91|2999.07|2999.07|2998.91|2998.91|0
1640878670000|2021-12-30 15:37:50|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|0
1640878680000|2021-12-30 15:38:00|2998.65|2998.65|2998.76|2998.76|2998.82|2998.82|2998.65|2998.65|0
1640878690000|2021-12-30 15:38:10|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|0
1640878700000|2021-12-30 15:38:20|2998.95|2998.95|2998.95|2998.95|2998.95|2998.95|2998.95|2998.95|0
1640878770000|2021-12-30 15:39:30|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|0
1640878780000|2021-12-30 15:39:40|2998.58|2998.58|2998.64|2998.64|2998.64|2998.64|2998.58|2998.58|0
1640878790000|2021-12-30 15:39:50|2998.67|2998.67|2998.46|2998.46|2998.67|2998.67|2998.46|2998.46|0
1640878800000|2021-12-30 15:40:00|2998.59|2998.59|2998.52|2998.52|2998.59|2998.59|2998.52|2998.52|0
1640878810000|2021-12-30 15:40:10|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|0
1640878820000|2021-12-30 15:40:20|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|0
1640878840000|2021-12-30 15:40:40|2998.71|2998.71|2998.71|2998.71|2998.71|2998.71|2998.71|2998.71|0
1640878850000|2021-12-30 15:40:50|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|0
1640878860000|2021-12-30 15:41:00|2998.62|2998.62|2998.62|2998.62|2998.75|2998.75|2998.62|2998.62|0
1640878890000|2021-12-30 15:41:30|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|0
1640878900000|2021-12-30 15:41:40|2998.79|2998.79|2998.79|2998.79|2998.79|2998.79|2998.79|2998.79|0
1640878910000|2021-12-30 15:41:50|2998.9|2998.9|2998.95|2998.95|2998.95|2998.95|2998.9|2998.9|0
1640878920000|2021-12-30 15:42:00|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|0
1640878930000|2021-12-30 15:42:10|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|0
1640878970000|2021-12-30 15:42:50|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|0
1640878980000|2021-12-30 15:43:00|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|0
1640879000000|2021-12-30 15:43:20|2998.94|2998.94|2998.86|2998.86|2998.94|2998.94|2998.86|2998.86|0
1640879010000|2021-12-30 15:43:30|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|0
1640879020000|2021-12-30 15:43:40|2998.53|2998.53|2998.53|2998.53|2998.64|2998.64|2998.53|2998.53|0
1640879030000|2021-12-30 15:43:50|2998.66|2998.66|2998.53|2998.53|2998.66|2998.66|2998.53|2998.53|0
1640879040000|2021-12-30 15:44:00|2998.46|2998.46|2998.46|2998.46|2998.46|2998.46|2998.46|2998.46|0
1640879060000|2021-12-30 15:44:20|2998.77|2998.77|2998.77|2998.77|2998.77|2998.77|2998.77|2998.77|0
1640879100000|2021-12-30 15:45:00|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|0
1640879110000|2021-12-30 15:45:10|2999.01|2999.01|2998.88|2998.88|2999.01|2999.01|2998.88|2998.88|0
1640879120000|2021-12-30 15:45:20|2999.01|2999.01|2998.63|2998.63|2999.01|2999.01|2998.63|2998.63|0
1640879130000|2021-12-30 15:45:30|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|0
1640879150000|2021-12-30 15:45:50|2998.46|2998.46|2998.46|2998.46|2998.46|2998.46|2998.46|2998.46|0
1640879160000|2021-12-30 15:46:00|2998.33|2998.33|2998.33|2998.33|2998.33|2998.33|2998.33|2998.33|0
1640879190000|2021-12-30 15:46:30|2998.47|2998.47|2998.47|2998.47|2998.47|2998.47|2998.47|2998.47|0
1640879220000|2021-12-30 15:47:00|2998.41|2998.41|2998.41|2998.41|2998.41|2998.41|2998.41|2998.41|0
1640879250000|2021-12-30 15:47:30|2998.54|2998.54|2998.54|2998.54|2998.54|2998.54|2998.54|2998.54|0
1640879260000|2021-12-30 15:47:40|2998.75|2998.75|2998.97|2998.97|2999.11|2999.11|2998.75|2998.75|0
1640879270000|2021-12-30 15:47:50|2999.1|2999.1|2999.1|2999.1|2999.1|2999.1|2999.1|2999.1|0
1640879280000|2021-12-30 15:48:00|2999.21|2999.21|2999.17|2999.17|2999.6|2999.6|2999.17|2999.17|0
1640879290000|2021-12-30 15:48:10|2999.24|2999.24|2999.36|2999.36|2999.36|2999.36|2999.24|2999.24|0
1640879310000|2021-12-30 15:48:30|2999.42|2999.42|2999.65|2999.65|2999.65|2999.65|2999.42|2999.42|0
1640879330000|2021-12-30 15:48:50|2999.53|2999.53|2999.46|2999.46|2999.53|2999.53|2999.46|2999.46|0
1640879350000|2021-12-30 15:49:10|2999.38|2999.38|2999.35|2999.35|2999.38|2999.38|2999.31|2999.31|0
1640879370000|2021-12-30 15:49:30|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|0
1640879380000|2021-12-30 15:49:40|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|0
1640879390000|2021-12-30 15:49:50|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|0
1640879410000|2021-12-30 15:50:10|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|0
1640879430000|2021-12-30 15:50:30|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|0
1640879450000|2021-12-30 15:50:50|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|0
1640879470000|2021-12-30 15:51:10|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|0
1640879490000|2021-12-30 15:51:30|2999.92|2999.92|2999.92|2999.92|2999.92|2999.92|2999.92|2999.92|0
1640879510000|2021-12-30 15:51:50|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|0
1640879530000|2021-12-30 15:52:10|2999.78|2999.78|2999.78|2999.78|2999.91|2999.91|2999.78|2999.78|0
1640879540000|2021-12-30 15:52:20|2999.94|2999.94|2999.94|2999.94|2999.94|2999.94|2999.94|2999.94|0
1640879560000|2021-12-30 15:52:40|3000.15|3000.15|3000.15|3000.15|3000.15|3000.15|3000.15|3000.15|0
1640879580000|2021-12-30 15:53:00|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|0
1640879620000|2021-12-30 15:53:40|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|0
1640879640000|2021-12-30 15:54:00|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|0
1640879650000|2021-12-30 15:54:10|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|0
1640879660000|2021-12-30 15:54:20|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|0
1640879730000|2021-12-30 15:55:30|3001.1|3001.1|3001.01|3001.01|3001.15|3001.15|3001.01|3001.01|0
1640879770000|2021-12-30 15:56:10|3000.9|3000.9|3001.12|3001.12|3001.12|3001.12|3000.9|3000.9|0
1640879780000|2021-12-30 15:56:20|3001|3001|3001.06|3001.06|3001.06|3001.06|3001|3001|0
1640879790000|2021-12-30 15:56:30|3000.9|3000.9|3000.9|3000.9|3000.9|3000.9|3000.9|3000.9|0
1640879800000|2021-12-30 15:56:40|3000.78|3000.78|3000.74|3000.74|3000.78|3000.78|3000.74|3000.74|0
1640879810000|2021-12-30 15:56:50|3000.96|3000.96|3000.89|3000.89|3000.96|3000.96|3000.89|3000.89|0
1640879880000|2021-12-30 15:58:00|3001.05|3001.05|3000.97|3000.97|3001.05|3001.05|3000.97|3000.97|0
1640879890000|2021-12-30 15:58:10|3000.85|3000.85|3000.85|3000.85|3000.85|3000.85|3000.85|3000.85|0
1640879900000|2021-12-30 15:58:20|3001.16|3001.16|3001.03|3001.03|3001.16|3001.16|3001.03|3001.03|0
1640879940000|2021-12-30 15:59:00|3001.15|3001.15|3000.59|3000.59|3001.15|3001.15|3000.59|3000.59|0
1640879960000|2021-12-30 15:59:20|3000.73|3000.73|3000.52|3000.52|3000.73|3000.73|3000.52|3000.52|0
1640879970000|2021-12-30 15:59:30|3000.28|3000.28|3000.41|3000.41|3000.41|3000.41|3000.28|3000.28|0
1640879980000|2021-12-30 15:59:40|3000.25|3000.25|3000.09|3000.09|3000.25|3000.25|3000.09|3000.09|0
1640880010000|2021-12-30 16:00:10|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|0
1640880020000|2021-12-30 16:00:20|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|0
1640880050000|2021-12-30 16:00:50|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|0
1640880110000|2021-12-30 16:01:50|3000.62|3000.62|3000.68|3000.68|3000.68|3000.68|3000.62|3000.62|0
1640880120000|2021-12-30 16:02:00|3000.62|3000.62|3000.62|3000.62|3000.62|3000.62|3000.62|3000.62|0
1640880130000|2021-12-30 16:02:10|3000.55|3000.55|3000.29|3000.29|3000.55|3000.55|3000.29|3000.29|0
1640880140000|2021-12-30 16:02:20|3000.42|3000.42|3000.27|3000.27|3000.42|3000.42|3000.16|3000.16|0
1640880150000|2021-12-30 16:02:30|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|0
1640880190000|2021-12-30 16:03:10|3000.17|3000.17|3000.04|3000.04|3000.17|3000.17|3000.04|3000.04|0
1640880200000|2021-12-30 16:03:20|2999.98|2999.98|3000.13|3000.13|3000.26|3000.26|2999.98|2999.98|0
1640880220000|2021-12-30 16:03:40|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|0
1640880230000|2021-12-30 16:03:50|3000.34|3000.34|3000.26|3000.26|3000.34|3000.34|3000.26|3000.26|0
1640880240000|2021-12-30 16:04:00|3000.2|3000.2|3000.32|3000.32|3000.36|3000.36|3000.2|3000.2|0
1640880250000|2021-12-30 16:04:10|3000.19|3000.19|3000.19|3000.19|3000.19|3000.19|3000.19|3000.19|0
1640880260000|2021-12-30 16:04:20|3000.32|3000.32|3000.32|3000.32|3000.45|3000.45|3000.32|3000.32|0
1640880280000|2021-12-30 16:04:40|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|0
1640880290000|2021-12-30 16:04:50|3000.52|3000.52|3000.75|3000.75|3000.75|3000.75|3000.52|3000.52|0
1640880310000|2021-12-30 16:05:10|3000.79|3000.79|3000.79|3000.79|3000.79|3000.79|3000.79|3000.79|0
1640880320000|2021-12-30 16:05:20|3001.09|3001.09|3000.98|3000.98|3001.09|3001.09|3000.98|3000.98|0
1640880330000|2021-12-30 16:05:30|3001.14|3001.14|3001.14|3001.14|3001.14|3001.14|3001.14|3001.14|0
1640880340000|2021-12-30 16:05:40|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|0
1640880350000|2021-12-30 16:05:50|3001.34|3001.34|3001.28|3001.28|3001.34|3001.34|3001.28|3001.28|0
1640880370000|2021-12-30 16:06:10|3001.35|3001.35|3001.57|3001.57|3001.57|3001.57|3001.35|3001.35|0
1640880400000|2021-12-30 16:06:40|3001.68|3001.68|3001.9|3001.9|3001.9|3001.9|3001.68|3001.68|0
1640880440000|2021-12-30 16:07:20|3001.76|3001.76|3001.88|3001.88|3001.88|3001.88|3001.76|3001.76|0
1640880450000|2021-12-30 16:07:30|3001.92|3001.92|3001.96|3001.96|3001.96|3001.96|3001.92|3001.92|0
1640880470000|2021-12-30 16:07:50|3001.85|3001.85|3001.53|3001.53|3001.85|3001.85|3001.53|3001.53|0
1640880530000|2021-12-30 16:08:50|3001.64|3001.64|3001.68|3001.68|3001.68|3001.68|3001.64|3001.64|0
1640880550000|2021-12-30 16:09:10|3001.63|3001.63|3001.7|3001.7|3001.7|3001.7|3001.63|3001.63|0
1640880570000|2021-12-30 16:09:30|3001.78|3001.78|3001.74|3001.74|3001.78|3001.78|3001.74|3001.74|0
1640880580000|2021-12-30 16:09:40|3001.58|3001.58|3001.32|3001.32|3001.58|3001.58|3001.32|3001.32|0
1640880600000|2021-12-30 16:10:00|3001.09|3001.09|3001.09|3001.09|3001.09|3001.09|3001.09|3001.09|0
1640880610000|2021-12-30 16:10:10|3001.15|3001.15|3001.29|3001.29|3001.29|3001.29|3001.15|3001.15|0
1640880620000|2021-12-30 16:10:20|3001.15|3001.15|3001.15|3001.15|3001.15|3001.15|3001.15|3001.15|0
1640880630000|2021-12-30 16:10:30|3001.1|3001.1|3001.1|3001.1|3001.1|3001.1|3001.1|3001.1|0
1640880660000|2021-12-30 16:11:00|3001.17|3001.17|3001.17|3001.17|3001.17|3001.17|3001.17|3001.17|0
1640880670000|2021-12-30 16:11:10|3001.1|3001.1|3001.1|3001.1|3001.1|3001.1|3001.1|3001.1|0
1640880710000|2021-12-30 16:11:50|3001.22|3001.22|3001.27|3001.27|3001.27|3001.27|3001.22|3001.22|0
1640880720000|2021-12-30 16:12:00|3001.12|3001.12|3001.27|3001.27|3001.27|3001.27|3001.12|3001.12|0
1640880740000|2021-12-30 16:12:20|3001.41|3001.41|3001.52|3001.52|3001.52|3001.52|3001.41|3001.41|0
1640880750000|2021-12-30 16:12:30|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|0
1640880760000|2021-12-30 16:12:40|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|0
1640880780000|2021-12-30 16:13:00|3001.74|3001.74|3001.6|3001.6|3001.74|3001.74|3001.6|3001.6|0
1640880830000|2021-12-30 16:13:50|3001.73|3001.73|3001.86|3001.86|3001.86|3001.86|3001.73|3001.73|0
1640880840000|2021-12-30 16:14:00|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|0
1640880850000|2021-12-30 16:14:10|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|0
1640880860000|2021-12-30 16:14:20|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|0
1640880880000|2021-12-30 16:14:40|3002.3|3002.3|3002.3|3002.3|3002.3|3002.3|3002.3|3002.3|0
1640880890000|2021-12-30 16:14:50|3002.36|3002.36|3002.36|3002.36|3002.36|3002.36|3002.36|3002.36|0
1640880900000|2021-12-30 16:15:00|3002.3|3002.3|3002.43|3002.43|3002.43|3002.43|3002.3|3002.3|0
1640880910000|2021-12-30 16:15:10|3002.37|3002.37|3002.47|3002.47|3002.51|3002.51|3002.35|3002.35|0
1640880950000|2021-12-30 16:15:50|3002.53|3002.53|3002.68|3002.68|3002.68|3002.68|3002.53|3002.53|0
1640880960000|2021-12-30 16:16:00|3002.61|3002.61|3002.46|3002.46|3002.61|3002.61|3002.35|3002.35|0
1640880970000|2021-12-30 16:16:10|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|0
1640880990000|2021-12-30 16:16:30|3002.52|3002.52|3002.52|3002.52|3002.52|3002.52|3002.52|3002.52|0
1640881010000|2021-12-30 16:16:50|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|0
1640881020000|2021-12-30 16:17:00|3002.7|3002.7|3002.78|3002.78|3002.78|3002.78|3002.65|3002.65|0
1640881030000|2021-12-30 16:17:10|3002.65|3002.65|3002.84|3002.84|3002.84|3002.84|3002.65|3002.65|0
1640881050000|2021-12-30 16:17:30|3002.9|3002.9|3002.9|3002.9|3002.9|3002.9|3002.9|3002.9|0
1640881060000|2021-12-30 16:17:40|3002.67|3002.67|3002.9|3002.9|3002.9|3002.9|3002.67|3002.67|0
1640881070000|2021-12-30 16:17:50|3003.01|3003.01|3003.12|3003.12|3003.12|3003.12|3002.94|3002.94|0
1640881080000|2021-12-30 16:18:00|3003.23|3003.23|3003.35|3003.35|3003.35|3003.35|3003.23|3003.23|0
1640881090000|2021-12-30 16:18:10|3003.38|3003.38|3003.38|3003.38|3003.38|3003.38|3003.38|3003.38|0
1640881100000|2021-12-30 16:18:20|3003.5|3003.5|3003.5|3003.5|3003.5|3003.5|3003.5|3003.5|0
1640881110000|2021-12-30 16:18:30|3003.66|3003.66|3004.11|3004.11|3004.11|3004.11|3003.66|3003.66|0
1640881120000|2021-12-30 16:18:40|3003.99|3003.99|3004.04|3004.04|3004.11|3004.11|3003.99|3003.99|0
1640881140000|2021-12-30 16:19:00|3004.35|3004.35|3004.35|3004.35|3004.35|3004.35|3004.35|3004.35|0
1640881150000|2021-12-30 16:19:10|3004.41|3004.41|3004.41|3004.41|3004.41|3004.41|3004.41|3004.41|0
1640881160000|2021-12-30 16:19:20|3004.54|3004.54|3004.41|3004.41|3004.54|3004.54|3004.41|3004.41|0
1640881170000|2021-12-30 16:19:30|3004.35|3004.35|3004.46|3004.46|3004.46|3004.46|3004.35|3004.35|0
1640881180000|2021-12-30 16:19:40|3004.42|3004.42|3004.38|3004.38|3004.42|3004.42|3004.38|3004.38|0
1640881190000|2021-12-30 16:19:50|3004.51|3004.51|3004.51|3004.51|3004.51|3004.51|3004.51|3004.51|0
1640881200000|2021-12-30 16:20:00|3004.47|3004.47|3004.76|3004.76|3004.76|3004.76|3004.47|3004.47|0
1640881210000|2021-12-30 16:20:10|3004.65|3004.65|3004.62|3004.62|3004.72|3004.72|3004.57|3004.57|0
1640881240000|2021-12-30 16:20:40|3004.51|3004.51|3004.21|3004.21|3004.51|3004.51|3004.21|3004.21|0
1640881260000|2021-12-30 16:21:00|3004.08|3004.08|3003.98|3003.98|3004.12|3004.12|3003.98|3003.98|0
1640881270000|2021-12-30 16:21:10|3003.86|3003.86|3004.21|3004.21|3004.21|3004.21|3003.86|3003.86|0
1640881280000|2021-12-30 16:21:20|3004.07|3004.07|3004.01|3004.01|3004.07|3004.07|3003.96|3003.96|0
1640881300000|2021-12-30 16:21:40|3003.88|3003.88|3004.01|3004.01|3004.01|3004.01|3003.88|3003.88|0
1640881310000|2021-12-30 16:21:50|3003.88|3003.88|3003.56|3003.56|3003.88|3003.88|3003.56|3003.56|0
1640881320000|2021-12-30 16:22:00|3003.72|3003.72|3003.6|3003.6|3003.72|3003.72|3003.6|3003.6|0
1640881330000|2021-12-30 16:22:10|3003.73|3003.73|3003.64|3003.64|3003.77|3003.77|3003.64|3003.64|0
1640881360000|2021-12-30 16:22:40|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|0
1640881370000|2021-12-30 16:22:50|3003.52|3003.52|3003.65|3003.65|3003.65|3003.65|3003.52|3003.52|0
1640881380000|2021-12-30 16:23:00|3003.76|3003.76|3003.76|3003.76|3003.76|3003.76|3003.76|3003.76|0
1640881390000|2021-12-30 16:23:10|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|0
1640881400000|2021-12-30 16:23:20|3003.77|3003.77|3003.77|3003.77|3003.77|3003.77|3003.77|3003.77|0
1640881410000|2021-12-30 16:23:30|3003.9|3003.9|3003.77|3003.77|3003.9|3003.9|3003.77|3003.77|0
1640881420000|2021-12-30 16:23:40|3003.93|3003.93|3003.82|3003.82|3003.93|3003.93|3003.82|3003.82|0
1640881430000|2021-12-30 16:23:50|3003.74|3003.74|3003.63|3003.63|3003.74|3003.74|3003.63|3003.63|0
1640881440000|2021-12-30 16:24:00|3003.7|3003.7|3003.32|3003.32|3003.7|3003.7|3003.32|3003.32|0
1640881450000|2021-12-30 16:24:10|3003.07|3003.07|3002.8|3002.8|3003.09|3003.09|3002.8|3002.8|0
1640881460000|2021-12-30 16:24:20|3002.64|3002.64|3002.5|3002.5|3002.64|3002.64|3002.5|3002.5|0
1640881470000|2021-12-30 16:24:30|3002.43|3002.43|3002.39|3002.39|3002.43|3002.43|3002.39|3002.39|0
1640881480000|2021-12-30 16:24:40|3002.5|3002.5|3002.24|3002.24|3002.5|3002.5|3002.24|3002.24|0
1640881490000|2021-12-30 16:24:50|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|0
1640881500000|2021-12-30 16:25:00|3002.45|3002.45|3002.96|3002.96|3002.96|3002.96|3002.45|3002.45|0
1640881510000|2021-12-30 16:25:10|3002.65|3002.65|3002.6|3002.6|3002.72|3002.72|3002.6|3002.6|0
1640881520000|2021-12-30 16:25:20|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|0
1640881530000|2021-12-30 16:25:30|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|0
1640881540000|2021-12-30 16:25:40|3002.71|3002.71|3002.59|3002.59|3002.72|3002.72|3002.52|3002.52|0
1640881550000|2021-12-30 16:25:50|3002.52|3002.52|3002.44|3002.44|3002.52|3002.52|3002.19|3002.19|0
1640881560000|2021-12-30 16:26:00|3002.37|3002.37|3002.45|3002.45|3002.52|3002.52|3002.37|3002.37|0
1640881570000|2021-12-30 16:26:10|3002.15|3002.15|3002.58|3002.58|3002.58|3002.58|3002.15|3002.15|0
1640881580000|2021-12-30 16:26:20|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|0
1640881600000|2021-12-30 16:26:40|3002.5|3002.5|3002.03|3002.03|3002.5|3002.5|3002.03|3002.03|0
1640881610000|2021-12-30 16:26:50|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|0
1640881620000|2021-12-30 16:27:00|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|0
1640881630000|2021-12-30 16:27:10|3002.43|3002.43|3002.43|3002.43|3002.43|3002.43|3002.43|3002.43|0
1640881640000|2021-12-30 16:27:20|3002.36|3002.36|3002.55|3002.55|3002.55|3002.55|3002.32|3002.32|0
1640881650000|2021-12-30 16:27:30|3003.17|3003.17|3003.17|3003.17|3003.3|3003.3|3003.17|3003.17|0
1640881660000|2021-12-30 16:27:40|3003.04|3003.04|3003.22|3003.22|3003.22|3003.22|3002.92|3002.92|0
1640881670000|2021-12-30 16:27:50|3003.36|3003.36|3003.31|3003.31|3003.36|3003.36|3003.31|3003.31|0
1640881680000|2021-12-30 16:28:00|3003.38|3003.38|3003.66|3003.66|3003.66|3003.66|3003.38|3003.38|0
1640881690000|2021-12-30 16:28:10|3003.59|3003.59|3003.47|3003.47|3003.59|3003.59|3003.4|3003.4|0
1640881700000|2021-12-30 16:28:20|3003.44|3003.44|3002.77|3002.77|3003.51|3003.51|3002.73|3002.73|0
1640881710000|2021-12-30 16:28:30|3002.89|3002.89|3002.89|3002.89|3002.89|3002.89|3002.89|3002.89|0
1640881720000|2021-12-30 16:28:40|3002.85|3002.85|3002.7|3002.7|3002.99|3002.99|3002.7|3002.7|0
1640881730000|2021-12-30 16:28:50|3002.54|3002.54|3002.5|3002.5|3002.54|3002.54|3002.5|3002.5|0
1640881740000|2021-12-30 16:29:00|3002.37|3002.37|3002.16|3002.16|3002.37|3002.37|3002.16|3002.16|0
1640881750000|2021-12-30 16:29:10|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|0
1640881760000|2021-12-30 16:29:20|3002.26|3002.26|3002.05|3002.05|3002.26|3002.26|3002.05|3002.05|0
1640881770000|2021-12-30 16:29:30|3002.01|3002.01|3001.77|3001.77|3002.07|3002.07|3001.09|3001.09|0
1640881780000|2021-12-30 16:29:40|3001.57|3001.57|3001.61|3001.61|3001.69|3001.69|3001.56|3001.56|0
1640881790000|2021-12-30 16:29:50|3001.54|3001.54|3001.36|3001.36|3001.68|3001.68|3000.42|3000.42|0
1640938530000|2021-12-31 08:15:30|3007.26|3007.26|3007.33|3007.33|3007.33|3007.33|3007.26|3007.26|0
1640938540000|2021-12-31 08:15:40|3007.55|3007.55|3007.55|3007.55|3007.55|3007.55|3007.55|3007.55|0
1640938560000|2021-12-31 08:16:00|3007.44|3007.44|3007.7|3007.7|3007.7|3007.7|3007.44|3007.44|0
1640938590000|2021-12-31 08:16:30|3007.56|3007.56|3007.21|3007.21|3007.56|3007.56|3007.21|3007.21|0
1640938600000|2021-12-31 08:16:40|3007.28|3007.28|3007.21|3007.21|3007.28|3007.28|3007.15|3007.15|0
1640938610000|2021-12-31 08:16:50|3007.53|3007.53|3007.59|3007.59|3007.59|3007.59|3007.53|3007.53|0
1640938620000|2021-12-31 08:17:00|3007.64|3007.64|3007.86|3007.86|3007.86|3007.86|3007.64|3007.64|0
1640938630000|2021-12-31 08:17:10|3007.6|3007.6|3007.47|3007.47|3007.6|3007.6|3007.47|3007.47|0
1640938640000|2021-12-31 08:17:20|3007.36|3007.36|3007.36|3007.36|3007.36|3007.36|3007.36|3007.36|0
1640938660000|2021-12-31 08:17:40|3007.2|3007.2|3007.04|3007.04|3007.2|3007.2|3007.04|3007.04|0
1640938690000|2021-12-31 08:18:10|3007.17|3007.17|3007.17|3007.17|3007.17|3007.17|3007.17|3007.17|0
1640938720000|2021-12-31 08:18:40|3007.03|3007.03|3007.03|3007.03|3007.03|3007.03|3007.03|3007.03|0
1640938730000|2021-12-31 08:18:50|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|0
1640938760000|2021-12-31 08:19:20|3006.88|3006.88|3006.57|3006.57|3006.88|3006.88|3006.57|3006.57|0
1640938780000|2021-12-31 08:19:40|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|0
1640938810000|2021-12-31 08:20:10|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|0
1640938830000|2021-12-31 08:20:30|3006.44|3006.44|3006.44|3006.44|3006.44|3006.44|3006.44|3006.44|0
1640938860000|2021-12-31 08:21:00|3006.25|3006.25|3006.25|3006.25|3006.25|3006.25|3006.25|3006.25|0
1640938870000|2021-12-31 08:21:10|3005.91|3005.91|3006.14|3006.14|3006.14|3006.14|3005.91|3005.91|0
1640939020000|2021-12-31 08:23:40|3006.25|3006.25|3006.25|3006.25|3006.25|3006.25|3006.25|3006.25|0
1640939040000|2021-12-31 08:24:00|3006|3006|3005.48|3005.48|3006|3006|3005.48|3005.48|0
1640939070000|2021-12-31 08:24:30|3005.78|3005.78|3005.78|3005.78|3005.78|3005.78|3005.78|3005.78|0
1640939080000|2021-12-31 08:24:40|3005.62|3005.62|3005.15|3005.15|3005.62|3005.62|3005.15|3005.15|0
1640939090000|2021-12-31 08:24:50|3005.03|3005.03|3005.03|3005.03|3005.03|3005.03|3005.03|3005.03|0
1640939100000|2021-12-31 08:25:00|3004.9|3004.9|3004.76|3004.76|3004.9|3004.9|3004.76|3004.76|0
1640939150000|2021-12-31 08:25:50|3005.15|3005.15|3005.26|3005.26|3005.26|3005.26|3005.15|3005.15|0
1640939190000|2021-12-31 08:26:30|3005.37|3005.37|3005.02|3005.02|3005.37|3005.37|3005.02|3005.02|0
1640939290000|2021-12-31 08:28:10|3004.89|3004.89|3004.89|3004.89|3004.89|3004.89|3004.89|3004.89|0
1640939330000|2021-12-31 08:28:50|3004.67|3004.67|3004.8|3004.8|3004.8|3004.8|3004.67|3004.67|0
1640939340000|2021-12-31 08:29:00|3004.54|3004.54|3004.54|3004.54|3004.54|3004.54|3004.54|3004.54|0
1640939360000|2021-12-31 08:29:20|3004.5|3004.5|3004.87|3004.87|3004.87|3004.87|3004.42|3004.42|0
1640939370000|2021-12-31 08:29:30|3004.75|3004.75|3004.75|3004.75|3004.75|3004.75|3004.75|3004.75|0
1640939390000|2021-12-31 08:29:50|3004.72|3004.72|3004.72|3004.72|3004.72|3004.72|3004.72|3004.72|0
1640939410000|2021-12-31 08:30:10|3004.56|3004.56|3004.56|3004.56|3004.56|3004.56|3004.56|3004.56|0
1640939490000|2021-12-31 08:31:30|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|0
1640939520000|2021-12-31 08:32:00|3004.65|3004.65|3004.65|3004.65|3004.65|3004.65|3004.65|3004.65|0
1640939540000|2021-12-31 08:32:20|3004.52|3004.52|3004.52|3004.52|3004.52|3004.52|3004.52|3004.52|0
1640939550000|2021-12-31 08:32:30|3004.38|3004.38|3004.38|3004.38|3004.38|3004.38|3004.38|3004.38|0
1640939620000|2021-12-31 08:33:40|3004.15|3004.15|3004.04|3004.04|3004.15|3004.15|3004.04|3004.04|0
1640939630000|2021-12-31 08:33:50|3003.82|3003.82|3003.82|3003.82|3003.82|3003.82|3003.82|3003.82|0
1640939640000|2021-12-31 08:34:00|3003.77|3003.77|3003.77|3003.77|3003.77|3003.77|3003.77|3003.77|0
1640939680000|2021-12-31 08:34:40|3003.88|3003.88|3003.88|3003.88|3003.88|3003.88|3003.88|3003.88|0
1640939710000|2021-12-31 08:35:10|3003.66|3003.66|3003.66|3003.66|3003.66|3003.66|3003.66|3003.66|0
1640939760000|2021-12-31 08:36:00|3003.31|3003.31|3003.31|3003.31|3003.31|3003.31|3003.31|3003.31|0
1640939880000|2021-12-31 08:38:00|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|0
1640939930000|2021-12-31 08:38:50|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|0
1640939940000|2021-12-31 08:39:00|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|0
1640939990000|2021-12-31 08:39:50|3003.15|3003.15|3003.18|3003.18|3003.18|3003.18|3003.04|3003.04|0
1640940000000|2021-12-31 08:40:00|3003.32|3003.32|3002.99|3002.99|3003.32|3003.32|3002.99|3002.99|0
1640940020000|2021-12-31 08:40:20|3003.22|3003.22|3003.34|3003.34|3003.34|3003.34|3003.22|3003.22|0
1640940060000|2021-12-31 08:41:00|3003.4|3003.4|3003.79|3003.79|3003.79|3003.79|3003.4|3003.4|0
1640940090000|2021-12-31 08:41:30|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|0
1640940100000|2021-12-31 08:41:40|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|0
1640940110000|2021-12-31 08:41:50|3003.94|3003.94|3004.08|3004.08|3004.08|3004.08|3003.94|3003.94|0
1640940130000|2021-12-31 08:42:10|3003.65|3003.65|3003.65|3003.65|3003.65|3003.65|3003.65|3003.65|0
1640940160000|2021-12-31 08:42:40|3003.78|3003.78|3003.78|3003.78|3003.78|3003.78|3003.78|3003.78|0
1640940210000|2021-12-31 08:43:30|3003.65|3003.65|3003.65|3003.65|3003.65|3003.65|3003.65|3003.65|0
1640940220000|2021-12-31 08:43:40|3003.59|3003.59|3003.59|3003.59|3003.59|3003.59|3003.59|3003.59|0
1640940230000|2021-12-31 08:43:50|3004.09|3004.09|3003.59|3003.59|3004.09|3004.09|3003.59|3003.59|0
1640940270000|2021-12-31 08:44:30|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|0
1640940340000|2021-12-31 08:45:40|3003.34|3003.34|3003.34|3003.34|3003.34|3003.34|3003.34|3003.34|0
1640940350000|2021-12-31 08:45:50|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|0
1640940360000|2021-12-31 08:46:00|3004.31|3004.31|3004.31|3004.31|3004.31|3004.31|3004.31|3004.31|0
1640940390000|2021-12-31 08:46:30|3004.1|3004.1|3004.1|3004.1|3004.1|3004.1|3004.1|3004.1|0
1640940410000|2021-12-31 08:46:50|3004.21|3004.21|3004.21|3004.21|3004.21|3004.21|3004.21|3004.21|0
1640940430000|2021-12-31 08:47:10|3003.26|3003.26|3003.26|3003.26|3003.26|3003.26|3003.26|3003.26|0
1640940450000|2021-12-31 08:47:30|3003.4|3003.4|3003.33|3003.33|3003.4|3003.4|3003.33|3003.33|0
1640940500000|2021-12-31 08:48:20|3003.2|3003.2|3003.33|3003.33|3003.33|3003.33|3003.2|3003.2|0
1640940550000|2021-12-31 08:49:10|3003.07|3003.07|3003.07|3003.07|3003.07|3003.07|3003.07|3003.07|0
1640940620000|2021-12-31 08:50:20|3002.94|3002.94|3002.94|3002.94|3002.94|3002.94|3002.94|3002.94|0
1640940630000|2021-12-31 08:50:30|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|0
1640940660000|2021-12-31 08:51:00|3002.2|3002.2|3002.2|3002.2|3002.2|3002.2|3002.2|3002.2|0
1640940680000|2021-12-31 08:51:20|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|0
1640940690000|2021-12-31 08:51:30|3002.16|3002.16|3002.09|3002.09|3002.16|3002.16|3002.09|3002.09|0
1640940700000|2021-12-31 08:51:40|3002.14|3002.14|3002.14|3002.14|3002.14|3002.14|3002.14|3002.14|0
1640940740000|2021-12-31 08:52:20|3002.1|3002.1|3002.1|3002.1|3002.1|3002.1|3002.1|3002.1|0
1640940800000|2021-12-31 08:53:20|3002.42|3002.42|3002.42|3002.42|3002.42|3002.42|3002.42|3002.42|0
1640940810000|2021-12-31 08:53:30|3002.77|3002.77|3002.77|3002.77|3002.77|3002.77|3002.77|3002.77|0
1640940830000|2021-12-31 08:53:50|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|0
1640940840000|2021-12-31 08:54:00|3002.9|3002.9|3002.97|3002.97|3002.97|3002.97|3002.9|3002.9|0
1640940880000|2021-12-31 08:54:40|3003.21|3003.21|3003.21|3003.21|3003.21|3003.21|3003.21|3003.21|0
1640940890000|2021-12-31 08:54:50|3003.56|3003.56|3004.2|3004.2|3004.67|3004.67|3003.56|3003.56|0
1640940900000|2021-12-31 08:55:00|3004.07|3004.07|3003.71|3003.71|3004.07|3004.07|3003.71|3003.71|0
1640940920000|2021-12-31 08:55:20|3003.65|3003.65|3003.65|3003.65|3003.65|3003.65|3003.65|3003.65|0
1640940940000|2021-12-31 08:55:40|3003.78|3003.78|3003.65|3003.65|3003.78|3003.78|3003.65|3003.65|0
1640940980000|2021-12-31 08:56:20|3003.52|3003.52|3003.46|3003.46|3003.52|3003.52|3003.46|3003.46|0
1640941010000|2021-12-31 08:56:50|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|0
1640941040000|2021-12-31 08:57:20|3003.1|3003.1|3002.98|3002.98|3003.1|3003.1|3002.98|3002.98|0
1640941050000|2021-12-31 08:57:30|3002.91|3002.91|3002.87|3002.87|3002.91|3002.91|3002.87|3002.87|0
1640941080000|2021-12-31 08:58:00|3002.23|3002.23|3002.23|3002.23|3002.23|3002.23|3002.23|3002.23|0
1640941090000|2021-12-31 08:58:10|3002.1|3002.1|3002.1|3002.1|3002.1|3002.1|3002.1|3002.1|0
1640941120000|2021-12-31 08:58:40|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|0
1640941140000|2021-12-31 08:59:00|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|0
1640941170000|2021-12-31 08:59:30|3001.59|3001.59|3001.7|3001.7|3001.7|3001.7|3001.59|3001.59|0
1640941180000|2021-12-31 08:59:40|3001.92|3001.92|3002.26|3002.26|3002.26|3002.26|3001.92|3001.92|0
1640941200000|2021-12-31 09:00:00|3002.33|3002.33|3002.46|3002.46|3002.46|3002.46|3002.33|3002.33|0
1640941220000|2021-12-31 09:00:20|3002.2|3002.2|3002.15|3002.15|3002.2|3002.2|3002.15|3002.15|0
1640941250000|2021-12-31 09:00:50|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|0
1640941260000|2021-12-31 09:01:00|3002.15|3002.15|3002.15|3002.15|3002.15|3002.15|3002.15|3002.15|0
1640941280000|2021-12-31 09:01:20|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|0
1640941290000|2021-12-31 09:01:30|3002.41|3002.41|3002.54|3002.54|3002.54|3002.54|3002.41|3002.41|0
1640941310000|2021-12-31 09:01:50|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|0
1640941330000|2021-12-31 09:02:10|3002.48|3002.48|3002.48|3002.48|3002.48|3002.48|3002.48|3002.48|0
1640941350000|2021-12-31 09:02:30|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|0
1640941410000|2021-12-31 09:03:30|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|0
1640941420000|2021-12-31 09:03:40|3002.18|3002.18|3002.64|3002.64|3002.64|3002.64|3002.18|3002.18|0
1640941430000|2021-12-31 09:03:50|3002.57|3002.57|3002.6|3002.6|3002.71|3002.71|3002.5|3002.5|0
1640941450000|2021-12-31 09:04:10|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|0
1640941460000|2021-12-31 09:04:20|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|0
1640941490000|2021-12-31 09:04:50|3002.8|3002.8|3002.66|3002.66|3002.8|3002.8|3002.66|3002.66|0
1640941550000|2021-12-31 09:05:50|3002.83|3002.83|3003.9|3003.9|3003.9|3003.9|3002.83|3002.83|0
1640941560000|2021-12-31 09:06:00|3003.98|3003.98|3003.98|3003.98|3003.98|3003.98|3003.98|3003.98|0
1640941620000|2021-12-31 09:07:00|3004.62|3004.62|3004.62|3004.62|3004.62|3004.62|3004.62|3004.62|0
1640941700000|2021-12-31 09:08:20|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|0
1640941710000|2021-12-31 09:08:30|3004.76|3004.76|3004.9|3004.9|3004.9|3004.9|3004.76|3004.76|0
1640941760000|2021-12-31 09:09:20|3005.03|3005.03|3005.34|3005.34|3005.34|3005.34|3005.03|3005.03|0
1640941780000|2021-12-31 09:09:40|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|0
1640941830000|2021-12-31 09:10:30|3005.69|3005.69|3005.69|3005.69|3005.69|3005.69|3005.69|3005.69|0
1640941840000|2021-12-31 09:10:40|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|0
1640941880000|2021-12-31 09:11:20|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|0
1640941890000|2021-12-31 09:11:30|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|0
1640941910000|2021-12-31 09:11:50|3006.18|3006.18|3006.18|3006.18|3006.18|3006.18|3006.18|3006.18|0
1640941970000|2021-12-31 09:12:50|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|0
1640942020000|2021-12-31 09:13:40|3006.38|3006.38|3006.51|3006.51|3006.51|3006.51|3006.38|3006.38|0
1640942030000|2021-12-31 09:13:50|3006.63|3006.63|3006.63|3006.63|3006.63|3006.63|3006.63|3006.63|0
1640942040000|2021-12-31 09:14:00|3006.95|3006.95|3006.76|3006.76|3006.95|3006.95|3006.76|3006.76|0
1640942050000|2021-12-31 09:14:10|3007.39|3007.39|3007.39|3007.39|3007.39|3007.39|3007.39|3007.39|0
1640942060000|2021-12-31 09:14:20|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|0
1640942070000|2021-12-31 09:14:30|3008.18|3008.18|3008.3|3008.3|3008.3|3008.3|3008.18|3008.18|0
1640942090000|2021-12-31 09:14:50|3008.19|3008.19|3008.19|3008.19|3008.19|3008.19|3008.19|3008.19|0
1640942100000|2021-12-31 09:15:00|3008.08|3008.08|3007.81|3007.81|3008.08|3008.08|3007.81|3007.81|0
1640942140000|2021-12-31 09:15:40|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|0
1640942160000|2021-12-31 09:16:00|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|0
1640942170000|2021-12-31 09:16:10|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|0
1640942330000|2021-12-31 09:18:50|3007.88|3007.88|3007.75|3007.75|3007.88|3007.88|3007.75|3007.75|0
1640942350000|2021-12-31 09:19:10|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|0
1640942360000|2021-12-31 09:19:20|3007.32|3007.32|3007.32|3007.32|3007.32|3007.32|3007.32|3007.32|0
1640942400000|2021-12-31 09:20:00|3007.4|3007.4|3007.4|3007.4|3007.4|3007.4|3007.4|3007.4|0
1640942440000|2021-12-31 09:20:40|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|0
1640942450000|2021-12-31 09:20:50|3007.36|3007.36|3007.5|3007.5|3007.5|3007.5|3007.29|3007.29|0
1640942470000|2021-12-31 09:21:10|3007.82|3007.82|3007.82|3007.82|3007.82|3007.82|3007.82|3007.82|0
1640942490000|2021-12-31 09:21:30|3008.03|3008.03|3008.03|3008.03|3008.03|3008.03|3008.03|3008.03|0
1640942500000|2021-12-31 09:21:40|3007.89|3007.89|3007.75|3007.75|3007.89|3007.89|3007.75|3007.75|0
1640942590000|2021-12-31 09:23:10|3007.86|3007.86|3007.86|3007.86|3007.86|3007.86|3007.86|3007.86|0
1640942630000|2021-12-31 09:23:50|3008.11|3008.11|3008.11|3008.11|3008.11|3008.11|3008.11|3008.11|0
1640942650000|2021-12-31 09:24:10|3008.07|3008.07|3008.07|3008.07|3008.07|3008.07|3008.07|3008.07|0
1640942670000|2021-12-31 09:24:30|3007.94|3007.94|3007.94|3007.94|3007.94|3007.94|3007.94|3007.94|0
1640942680000|2021-12-31 09:24:40|3008.02|3008.02|3008.09|3008.09|3008.09|3008.09|3008.02|3008.02|0
1640942700000|2021-12-31 09:25:00|3008.24|3008.24|3008.24|3008.24|3008.24|3008.24|3008.24|3008.24|0
1640942720000|2021-12-31 09:25:20|3008.38|3008.38|3008.31|3008.31|3008.45|3008.45|3008.31|3008.31|0
1640942730000|2021-12-31 09:25:30|3008.37|3008.37|3008.5|3008.5|3008.5|3008.5|3008.37|3008.37|0
1640942780000|2021-12-31 09:26:20|3008.42|3008.42|3008.42|3008.42|3008.42|3008.42|3008.42|3008.42|0
1640942790000|2021-12-31 09:26:30|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|0
1640942850000|2021-12-31 09:27:30|3008.61|3008.61|3008.65|3008.65|3008.65|3008.65|3008.61|3008.61|0
1640942870000|2021-12-31 09:27:50|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|0
1640942890000|2021-12-31 09:28:10|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|0
1640942910000|2021-12-31 09:28:30|3008.82|3008.82|3008.82|3008.82|3008.82|3008.82|3008.82|3008.82|0
1640942920000|2021-12-31 09:28:40|3008.69|3008.69|3008.82|3008.82|3008.82|3008.82|3008.69|3008.69|0
1640942990000|2021-12-31 09:29:50|3008.6|3008.6|3008.53|3008.53|3008.6|3008.6|3008.53|3008.53|0
1640943000000|2021-12-31 09:30:00|3008.89|3008.89|3009.01|3009.01|3009.01|3009.01|3008.89|3008.89|0
1640943010000|2021-12-31 09:30:10|3009.15|3009.15|3009.15|3009.15|3009.15|3009.15|3009.08|3009.08|0
1640943030000|2021-12-31 09:30:30|3009.62|3009.62|3009.62|3009.62|3009.62|3009.62|3009.62|3009.62|0
1640943050000|2021-12-31 09:30:50|3009.78|3009.78|3009.46|3009.46|3009.78|3009.78|3009.46|3009.46|0
1640943070000|2021-12-31 09:31:10|3009.39|3009.39|3009.31|3009.31|3009.39|3009.39|3009.31|3009.31|0
1640943240000|2021-12-31 09:34:00|3009.2|3009.2|3009.31|3009.31|3009.31|3009.31|3009.2|3009.2|0
1640943310000|2021-12-31 09:35:10|3009.59|3009.59|3009.26|3009.26|3009.59|3009.59|3009.26|3009.26|0
1640943320000|2021-12-31 09:35:20|3009.19|3009.19|3009.19|3009.19|3009.19|3009.19|3009.19|3009.19|0
1640943340000|2021-12-31 09:35:40|3009.12|3009.12|3009.12|3009.12|3009.12|3009.12|3009.12|3009.12|0
1640943350000|2021-12-31 09:35:50|3009.17|3009.17|3009.17|3009.17|3009.17|3009.17|3009.17|3009.17|0
1640943370000|2021-12-31 09:36:10|3009.1|3009.1|3009.1|3009.1|3009.1|3009.1|3009.1|3009.1|0
1640943390000|2021-12-31 09:36:30|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|0
1640943410000|2021-12-31 09:36:50|3009.19|3009.19|3009.19|3009.19|3009.19|3009.19|3009.19|3009.19|0
1640943440000|2021-12-31 09:37:20|3009.35|3009.35|3009.35|3009.35|3009.35|3009.35|3009.35|3009.35|0
1640943470000|2021-12-31 09:37:50|3009.56|3009.56|3009.56|3009.56|3009.56|3009.56|3009.56|3009.56|0
1640943500000|2021-12-31 09:38:20|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|0
1640943550000|2021-12-31 09:39:10|3009.12|3009.12|3009.12|3009.12|3009.28|3009.28|3009.12|3009.12|0
1640943610000|2021-12-31 09:40:10|3009.07|3009.07|3008.84|3008.84|3009.07|3009.07|3008.84|3008.84|0
1640943640000|2021-12-31 09:40:40|3008.71|3008.71|3008.32|3008.32|3008.71|3008.71|3008.32|3008.32|0
1640943660000|2021-12-31 09:41:00|3008.45|3008.45|3008.2|3008.2|3008.59|3008.59|3008.2|3008.2|0
1640943670000|2021-12-31 09:41:10|3007.88|3007.88|3006.71|3006.71|3007.88|3007.88|3006.71|3006.71|0
1640943680000|2021-12-31 09:41:20|3006.39|3006.39|3006.39|3006.39|3006.39|3006.39|3006.39|3006.39|0
1640943690000|2021-12-31 09:41:30|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|0
1640943700000|2021-12-31 09:41:40|3006.05|3006.05|3006.05|3006.05|3006.05|3006.05|3006.05|3006.05|0
1640943720000|2021-12-31 09:42:00|3005.79|3005.79|3005.79|3005.79|3005.79|3005.79|3005.79|3005.79|0
1640943730000|2021-12-31 09:42:10|3005.52|3005.52|3005.13|3005.13|3005.52|3005.52|3005.13|3005.13|0
1640943770000|2021-12-31 09:42:50|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|0
1640943790000|2021-12-31 09:43:10|3004.67|3004.67|3004.67|3004.67|3004.67|3004.67|3004.67|3004.67|0
1640943810000|2021-12-31 09:43:30|3004.45|3004.45|3004.45|3004.45|3004.45|3004.45|3004.45|3004.45|0
1640943820000|2021-12-31 09:43:40|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|0
1640943840000|2021-12-31 09:44:00|3003.7|3003.7|3003.7|3003.7|3003.7|3003.7|3003.7|3003.7|0
1640943860000|2021-12-31 09:44:20|3003.17|3003.17|3003.23|3003.23|3003.3|3003.3|3003.17|3003.17|0
1640943870000|2021-12-31 09:44:30|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|0
1640943880000|2021-12-31 09:44:40|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|0
1640943900000|2021-12-31 09:45:00|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|0
1640943970000|2021-12-31 09:46:10|3002.71|3002.71|3002.48|3002.48|3002.71|3002.71|3002.48|3002.48|0
1640943980000|2021-12-31 09:46:20|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|0
1640943990000|2021-12-31 09:46:30|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|0
1640944000000|2021-12-31 09:46:40|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|0
1640944010000|2021-12-31 09:46:50|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|0
1640944040000|2021-12-31 09:47:20|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|0
1640944050000|2021-12-31 09:47:30|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|0
1640944100000|2021-12-31 09:48:20|3002.95|3002.95|3002.82|3002.82|3002.95|3002.95|3002.82|3002.82|0
1640944140000|2021-12-31 09:49:00|3002.75|3002.75|3002.68|3002.68|3002.75|3002.75|3002.68|3002.68|0
1640944170000|2021-12-31 09:49:30|3002.6|3002.6|3002.64|3002.64|3002.64|3002.64|3002.6|3002.6|0
1640944190000|2021-12-31 09:49:50|3002.5|3002.5|3002.64|3002.64|3002.64|3002.64|3002.5|3002.5|0
1640944210000|2021-12-31 09:50:10|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|0
1640944270000|2021-12-31 09:51:10|3002.89|3002.89|3002.89|3002.89|3002.89|3002.89|3002.89|3002.89|0
1640944300000|2021-12-31 09:51:40|3002.96|3002.96|3003.16|3003.16|3003.42|3003.42|3002.96|3002.96|0
1640944310000|2021-12-31 09:51:50|3003.69|3003.69|3004.2|3004.2|3004.2|3004.2|3003.69|3003.69|0
1640944330000|2021-12-31 09:52:10|3004.27|3004.27|3004.27|3004.27|3004.27|3004.27|3004.27|3004.27|0
1640944430000|2021-12-31 09:53:50|3004.4|3004.4|3004.32|3004.32|3004.4|3004.4|3004.32|3004.32|0
1640944440000|2021-12-31 09:54:00|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|0
1640944450000|2021-12-31 09:54:10|3004.12|3004.12|3004.12|3004.12|3004.12|3004.12|3004.12|3004.12|0
1640944500000|2021-12-31 09:55:00|3003.99|3003.99|3003.99|3003.99|3003.99|3003.99|3003.99|3003.99|0
1640944540000|2021-12-31 09:55:40|3003.95|3003.95|3003.95|3003.95|3003.95|3003.95|3003.95|3003.95|0
1640944570000|2021-12-31 09:56:10|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|0
1640944640000|2021-12-31 09:57:20|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|0
1640944670000|2021-12-31 09:57:50|3003.06|3003.06|3003.06|3003.06|3003.06|3003.06|3003.06|3003.06|0
1640944700000|2021-12-31 09:58:20|3003.22|3003.22|3003.22|3003.22|3003.22|3003.22|3003.22|3003.22|0
1640944710000|2021-12-31 09:58:30|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|0
1640944730000|2021-12-31 09:58:50|3003.12|3003.12|3002.93|3002.93|3003.12|3003.12|3002.86|3002.86|0
1640944760000|2021-12-31 09:59:20|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|0
1640944770000|2021-12-31 09:59:30|3002.74|3002.74|3003.36|3003.36|3003.36|3003.36|3002.74|3002.74|0
1640944780000|2021-12-31 09:59:40|3003.3|3003.3|3003.3|3003.3|3003.3|3003.3|3003.3|3003.3|0
1640944790000|2021-12-31 09:59:50|3003.41|3003.41|3003.41|3003.41|3003.41|3003.41|3003.41|3003.41|0
1640944800000|2021-12-31 10:00:00|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|0
1640944810000|2021-12-31 10:00:10|3003.34|3003.34|3003.34|3003.34|3003.34|3003.34|3003.34|3003.34|0
1640944860000|2021-12-31 10:01:00|3003.23|3003.23|3003.23|3003.23|3003.23|3003.23|3003.23|3003.23|0
1640944870000|2021-12-31 10:01:10|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|0
1640944880000|2021-12-31 10:01:20|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|0
1640944890000|2021-12-31 10:01:30|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|0
1640944930000|2021-12-31 10:02:10|3002.93|3002.93|3003|3003|3003|3003|3002.93|3002.93|0
1640944950000|2021-12-31 10:02:30|3003.13|3003.13|3003.13|3003.13|3003.13|3003.13|3003.13|3003.13|0
1640944960000|2021-12-31 10:02:40|3003.38|3003.38|3002.66|3002.66|3003.38|3003.38|3002.66|3002.66|0
1640944970000|2021-12-31 10:02:50|3002.54|3002.54|3002.54|3002.54|3002.54|3002.54|3002.54|3002.54|0
1640944990000|2021-12-31 10:03:10|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|0
1640945040000|2021-12-31 10:04:00|3002.41|3002.41|3002.53|3002.53|3002.53|3002.53|3002.29|3002.29|0
1640945050000|2021-12-31 10:04:10|3002.65|3002.65|3002.52|3002.52|3002.65|3002.65|3002.52|3002.52|0
1640945060000|2021-12-31 10:04:20|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|0
1640945070000|2021-12-31 10:04:30|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|0
1640945100000|2021-12-31 10:05:00|3002.93|3002.93|3002.93|3002.93|3002.93|3002.93|3002.93|3002.93|0
1640945110000|2021-12-31 10:05:10|3002.77|3002.77|3002.77|3002.77|3002.77|3002.77|3002.77|3002.77|0
1640945120000|2021-12-31 10:05:20|3002.62|3002.62|3002.62|3002.62|3002.62|3002.62|3002.62|3002.62|0
1640945140000|2021-12-31 10:05:40|3002.89|3002.89|3002.89|3002.89|3002.89|3002.89|3002.89|3002.89|0
1640945190000|2021-12-31 10:06:30|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|0
1640945200000|2021-12-31 10:06:40|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|0
1640945210000|2021-12-31 10:06:50|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|0
1640945220000|2021-12-31 10:07:00|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|0
1640945270000|2021-12-31 10:07:50|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|0
1640945330000|2021-12-31 10:08:50|3003.23|3003.23|3003.23|3003.23|3003.23|3003.23|3003.23|3003.23|0
1640945340000|2021-12-31 10:09:00|3003.27|3003.27|3003.22|3003.22|3003.27|3003.27|3003.22|3003.22|0
1640945360000|2021-12-31 10:09:20|3003.1|3003.1|3003.36|3003.36|3003.36|3003.36|3003.1|3003.1|0
1640945440000|2021-12-31 10:10:40|3003.62|3003.62|3003.49|3003.49|3003.62|3003.62|3003.49|3003.49|0
1640945460000|2021-12-31 10:11:00|3003.75|3003.75|3003.86|3003.86|3003.86|3003.86|3003.75|3003.75|0
1640945470000|2021-12-31 10:11:10|3004|3004|3004|3004|3004|3004|3004|3004|0
1640945500000|2021-12-31 10:11:40|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|0
1640945510000|2021-12-31 10:11:50|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|0
1640945520000|2021-12-31 10:12:00|3004.31|3004.31|3004.31|3004.31|3004.31|3004.31|3004.31|3004.31|0
1640945530000|2021-12-31 10:12:10|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|0
1640945550000|2021-12-31 10:12:30|3004.14|3004.14|3004.14|3004.14|3004.14|3004.14|3004.14|3004.14|0
1640945560000|2021-12-31 10:12:40|3004|3004|3004|3004|3004|3004|3004|3004|0
1640945590000|2021-12-31 10:13:10|3003.93|3003.93|3003.93|3003.93|3003.93|3003.93|3003.93|3003.93|0
1640945630000|2021-12-31 10:13:50|3004.05|3004.05|3003.97|3003.97|3004.21|3004.21|3003.97|3003.97|0
1640945660000|2021-12-31 10:14:20|3004.1|3004.1|3005.03|3005.03|3005.03|3005.03|3004.1|3004.1|0
1640945670000|2021-12-31 10:14:30|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|0
1640945690000|2021-12-31 10:14:50|3005.09|3005.09|3005.21|3005.21|3005.21|3005.21|3005.09|3005.09|0
1640945700000|2021-12-31 10:15:00|3005.28|3005.28|3005.08|3005.08|3005.39|3005.39|3005.08|3005.08|0
1640945720000|2021-12-31 10:15:20|3005.39|3005.39|3005.39|3005.39|3005.39|3005.39|3005.39|3005.39|0
1640945730000|2021-12-31 10:15:30|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|0
1640945740000|2021-12-31 10:15:40|3005.15|3005.15|3005.15|3005.15|3005.15|3005.15|3005.15|3005.15|0
1640945750000|2021-12-31 10:15:50|3004.85|3004.85|3004.85|3004.85|3004.85|3004.85|3004.85|3004.85|0
1640945810000|2021-12-31 10:16:50|3004.71|3004.71|3004.71|3004.71|3004.71|3004.71|3004.71|3004.71|0
1640945980000|2021-12-31 10:19:40|3004.6|3004.6|3004.6|3004.6|3004.6|3004.6|3004.6|3004.6|0
1640946000000|2021-12-31 10:20:00|3004.83|3004.83|3004.83|3004.83|3004.83|3004.83|3004.83|3004.83|0
1640946030000|2021-12-31 10:20:30|3004.61|3004.61|3004.61|3004.61|3004.61|3004.61|3004.61|3004.61|0
1640946040000|2021-12-31 10:20:40|3004.74|3004.74|3005.48|3005.48|3005.48|3005.48|3004.74|3004.74|0
1640946090000|2021-12-31 10:21:30|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|0
1640946100000|2021-12-31 10:21:40|3005.61|3005.61|3005.27|3005.27|3005.61|3005.61|3005.27|3005.27|0
1640946120000|2021-12-31 10:22:00|3005.14|3005.14|3005.14|3005.14|3005.14|3005.14|3005.14|3005.14|0
1640946130000|2021-12-31 10:22:10|3005.2|3005.2|3005.2|3005.2|3005.2|3005.2|3005.2|3005.2|0
1640946150000|2021-12-31 10:22:30|3005.27|3005.27|3005.27|3005.27|3005.27|3005.27|3005.27|3005.27|0
1640946170000|2021-12-31 10:22:50|3005.4|3005.4|3005.4|3005.4|3005.4|3005.4|3005.4|3005.4|0
1640946200000|2021-12-31 10:23:20|3005.24|3005.24|3005.08|3005.08|3005.24|3005.24|3005.08|3005.08|0
1640946220000|2021-12-31 10:23:40|3005.56|3005.56|3005.56|3005.56|3005.56|3005.56|3005.56|3005.56|0
1640946240000|2021-12-31 10:24:00|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|0
1640946250000|2021-12-31 10:24:10|3005.5|3005.5|3005.5|3005.5|3005.5|3005.5|3005.5|3005.5|0
1640946280000|2021-12-31 10:24:40|3005.66|3005.66|3005.66|3005.66|3005.66|3005.66|3005.66|3005.66|0
1640946290000|2021-12-31 10:24:50|3005.7|3005.7|3005.34|3005.34|3005.7|3005.7|3005.34|3005.34|0
1640946300000|2021-12-31 10:25:00|3005.22|3005.22|3005.22|3005.22|3005.22|3005.22|3005.22|3005.22|0
1640946310000|2021-12-31 10:25:10|3005.26|3005.26|3005.37|3005.37|3005.37|3005.37|3005.26|3005.26|0
1640946320000|2021-12-31 10:25:20|3005.44|3005.44|3005.44|3005.44|3005.44|3005.44|3005.44|3005.44|0
1640946340000|2021-12-31 10:25:40|3005.75|3005.75|3005.75|3005.75|3005.75|3005.75|3005.75|3005.75|0
1640946370000|2021-12-31 10:26:10|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|0
1640946390000|2021-12-31 10:26:30|3005.52|3005.52|3005.52|3005.52|3005.52|3005.52|3005.52|3005.52|0
1640946420000|2021-12-31 10:27:00|3005.4|3005.4|3005.52|3005.52|3005.52|3005.52|3005.4|3005.4|0
1640946430000|2021-12-31 10:27:10|3005.38|3005.38|3005.38|3005.38|3005.38|3005.38|3005.38|3005.38|0
1640946480000|2021-12-31 10:28:00|3005.34|3005.34|3005.34|3005.34|3005.34|3005.34|3005.34|3005.34|0
1640946490000|2021-12-31 10:28:10|3005.4|3005.4|3005.4|3005.4|3005.4|3005.4|3005.4|3005.4|0
1640946500000|2021-12-31 10:28:20|3005.27|3005.27|3005.27|3005.27|3005.27|3005.27|3005.27|3005.27|0
1640946520000|2021-12-31 10:28:40|3005.02|3005.02|3004.79|3004.79|3005.02|3005.02|3004.79|3004.79|0
1640946530000|2021-12-31 10:28:50|3004.93|3004.93|3005|3005|3005|3005|3004.93|3004.93|0
1640946540000|2021-12-31 10:29:00|3005.07|3005.07|3005.31|3005.31|3005.31|3005.31|3005.07|3005.07|0
1640946600000|2021-12-31 10:30:00|3005.38|3005.38|3005.49|3005.49|3005.49|3005.49|3005.38|3005.38|0
1640946610000|2021-12-31 10:30:10|3005.42|3005.42|3005.53|3005.53|3005.53|3005.53|3005.35|3005.35|0
1640946790000|2021-12-31 10:33:10|3005.67|3005.67|3005.67|3005.67|3005.67|3005.67|3005.67|3005.67|0
1640946840000|2021-12-31 10:34:00|3005.53|3005.53|3005.53|3005.53|3005.53|3005.53|3005.53|3005.53|0
1640946860000|2021-12-31 10:34:20|3005.8|3005.8|3005.8|3005.8|3005.8|3005.8|3005.8|3005.8|0
1640946870000|2021-12-31 10:34:30|3006.02|3006.02|3006.02|3006.02|3006.02|3006.02|3006.02|3006.02|0
1640946880000|2021-12-31 10:34:40|3005.95|3005.95|3005.89|3005.89|3005.95|3005.95|3005.89|3005.89|0
1640946910000|2021-12-31 10:35:10|3005.75|3005.75|3005.44|3005.44|3005.75|3005.75|3005.44|3005.44|0
1640946930000|2021-12-31 10:35:30|3005.3|3005.3|3005.3|3005.3|3005.3|3005.3|3005.3|3005.3|0
1640947050000|2021-12-31 10:37:30|3005.53|3005.53|3005.53|3005.53|3005.53|3005.53|3005.53|3005.53|0
1640947100000|2021-12-31 10:38:20|3005.16|3005.16|3005.32|3005.32|3005.32|3005.32|3005.16|3005.16|0
1640947110000|2021-12-31 10:38:30|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|0
1640947120000|2021-12-31 10:38:40|3005.32|3005.32|3005.13|3005.13|3005.67|3005.67|3005.13|3005.13|0
1640947140000|2021-12-31 10:39:00|3005.06|3005.06|3005.13|3005.13|3005.13|3005.13|3005.06|3005.06|0
1640947160000|2021-12-31 10:39:20|3004.99|3004.99|3004.99|3004.99|3004.99|3004.99|3004.99|3004.99|0
1640947230000|2021-12-31 10:40:30|3005.12|3005.12|3005.12|3005.12|3005.12|3005.12|3005.12|3005.12|0
1640947320000|2021-12-31 10:42:00|3004.96|3004.96|3004.89|3004.89|3004.96|3004.96|3004.89|3004.89|0
1640947330000|2021-12-31 10:42:10|3004.56|3004.56|3004.34|3004.34|3004.56|3004.56|3004.34|3004.34|0
1640947340000|2021-12-31 10:42:20|3004.3|3004.3|3004.3|3004.3|3004.3|3004.3|3004.3|3004.3|0
1640947390000|2021-12-31 10:43:10|3004.17|3004.17|3004.17|3004.17|3004.17|3004.17|3004.17|3004.17|0
1640947430000|2021-12-31 10:43:50|3004.38|3004.38|3004.38|3004.38|3004.38|3004.38|3004.38|3004.38|0
1640947490000|2021-12-31 10:44:50|3004.32|3004.32|3004.32|3004.32|3004.32|3004.32|3004.32|3004.32|0
1640947510000|2021-12-31 10:45:10|3004.45|3004.45|3004.45|3004.45|3004.45|3004.45|3004.45|3004.45|0
1640947550000|2021-12-31 10:45:50|3004.32|3004.32|3004.32|3004.32|3004.32|3004.32|3004.32|3004.32|0
1640947560000|2021-12-31 10:46:00|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|0
1640947580000|2021-12-31 10:46:20|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3003.94|3003.94|0
1640947660000|2021-12-31 10:47:40|3003.15|3003.15|3003.15|3003.15|3003.15|3003.15|3003.15|3003.15|0
1640947670000|2021-12-31 10:47:50|3002.84|3002.84|3003.2|3003.2|3003.2|3003.2|3002.84|3002.84|0
1640947720000|2021-12-31 10:48:40|3003.07|3003.07|3003.2|3003.2|3003.2|3003.2|3003.07|3003.07|0
1640947750000|2021-12-31 10:49:10|3003.08|3003.08|3003.02|3003.02|3003.08|3003.08|3003.02|3003.02|0
1640947780000|2021-12-31 10:49:40|3002.89|3002.89|3002.89|3002.89|3002.89|3002.89|3002.89|3002.89|0
1640947820000|2021-12-31 10:50:20|3003.18|3003.18|3003.18|3003.18|3003.18|3003.18|3003.18|3003.18|0
1640947830000|2021-12-31 10:50:30|3003.03|3003.03|3003.18|3003.18|3003.18|3003.18|3003.03|3003.03|0
1640947890000|2021-12-31 10:51:30|3003.11|3003.11|3003.11|3003.11|3003.11|3003.11|3003.11|3003.11|0
1640947900000|2021-12-31 10:51:40|3002.99|3002.99|3002.99|3002.99|3002.99|3002.99|3002.99|3002.99|0
1640947930000|2021-12-31 10:52:10|3002.92|3002.92|3002.99|3002.99|3002.99|3002.99|3002.92|3002.92|0
1640947950000|2021-12-31 10:52:30|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|0
1640947970000|2021-12-31 10:52:50|3002.88|3002.88|3002.88|3002.88|3002.88|3002.88|3002.88|3002.88|0
1640948050000|2021-12-31 10:54:10|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|0
1640948060000|2021-12-31 10:54:20|3002|3002|3002|3002|3002|3002|3002|3002|0
1640948070000|2021-12-31 10:54:30|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|0
1640948080000|2021-12-31 10:54:40|3002.48|3002.48|3002.48|3002.48|3002.48|3002.48|3002.48|3002.48|0
1640948120000|2021-12-31 10:55:20|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|0
1640948140000|2021-12-31 10:55:40|3002.72|3002.72|3002.94|3002.94|3002.94|3002.94|3002.72|3002.72|0
1640948150000|2021-12-31 10:55:50|3003.16|3003.16|3003.16|3003.16|3003.16|3003.16|3003.16|3003.16|0
1640948230000|2021-12-31 10:57:10|3003.02|3003.02|3003.02|3003.02|3003.02|3003.02|3003.02|3003.02|0
1640948260000|2021-12-31 10:57:40|3003.23|3003.23|3003.3|3003.3|3003.3|3003.3|3003.23|3003.23|0
1640948280000|2021-12-31 10:58:00|3003.16|3003.16|3003.4|3003.4|3003.4|3003.4|3003.16|3003.16|0
1640948300000|2021-12-31 10:58:20|3003.46|3003.46|3003.46|3003.46|3003.46|3003.46|3003.46|3003.46|0
1640948310000|2021-12-31 10:58:30|3003.33|3003.33|3003.46|3003.46|3003.46|3003.46|3003.33|3003.33|0
1640948340000|2021-12-31 10:59:00|3003.3|3003.3|3003.3|3003.3|3003.3|3003.3|3003.3|3003.3|0
1640948360000|2021-12-31 10:59:20|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|0
1640948370000|2021-12-31 10:59:30|3003.11|3003.11|3002.99|3002.99|3003.23|3003.23|3002.99|3002.99|0
1640948380000|2021-12-31 10:59:40|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|0
1640948390000|2021-12-31 10:59:50|3003.19|3003.19|3003.26|3003.26|3003.26|3003.26|3003.19|3003.19|0
1640948420000|2021-12-31 11:00:20|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|0
1640948440000|2021-12-31 11:00:40|3002.96|3002.96|3002.96|3002.96|3002.96|3002.96|3002.96|3002.96|0
1640948480000|2021-12-31 11:01:20|3002.92|3002.92|3003.16|3003.16|3003.16|3003.16|3002.92|3002.92|0
1640948500000|2021-12-31 11:01:40|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|0
1640948570000|2021-12-31 11:02:50|3002.79|3002.79|3002.48|3002.48|3002.79|3002.79|3002.48|3002.48|0
1640948580000|2021-12-31 11:03:00|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|0
1640948590000|2021-12-31 11:03:10|3002.7|3002.7|3002.1|3002.1|3002.7|3002.7|3002.1|3002.1|0
1640948620000|2021-12-31 11:03:40|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|0
1640948640000|2021-12-31 11:04:00|3001.8|3001.8|3001.8|3001.8|3001.8|3001.8|3001.8|3001.8|0
1640948650000|2021-12-31 11:04:10|3001.48|3001.48|3001.48|3001.48|3001.48|3001.48|3001.48|3001.48|0
1640948730000|2021-12-31 11:05:30|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|0
1640948740000|2021-12-31 11:05:40|3001.54|3001.54|3001.54|3001.54|3001.54|3001.54|3001.54|3001.54|0
1640948760000|2021-12-31 11:06:00|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|0
1640948770000|2021-12-31 11:06:10|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|0
1640948790000|2021-12-31 11:06:30|3001.24|3001.24|3001.36|3001.36|3001.36|3001.36|3001.24|3001.24|0
1640948800000|2021-12-31 11:06:40|3001.29|3001.29|3001.29|3001.29|3001.29|3001.29|3001.29|3001.29|0
1640948840000|2021-12-31 11:07:20|3001.13|3001.13|3000.83|3000.83|3001.13|3001.13|3000.83|3000.83|0
1640948920000|2021-12-31 11:08:40|3000.77|3000.77|3000.51|3000.51|3000.77|3000.77|3000.51|3000.51|0
1640948930000|2021-12-31 11:08:50|3000.72|3000.72|3000.65|3000.65|3000.72|3000.72|3000.65|3000.65|0
1640948950000|2021-12-31 11:09:10|3000.46|3000.46|3000.52|3000.52|3000.52|3000.52|3000.46|3000.46|0
1640948960000|2021-12-31 11:09:20|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|0
1640949010000|2021-12-31 11:10:10|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|0
1640949020000|2021-12-31 11:10:20|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|0
1640949040000|2021-12-31 11:10:40|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|0
1640949080000|2021-12-31 11:11:20|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|0
1640949190000|2021-12-31 11:13:10|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|0
1640949220000|2021-12-31 11:13:40|3000.54|3000.54|3000.54|3000.54|3000.54|3000.54|3000.54|3000.54|0
1640949250000|2021-12-31 11:14:10|3000.43|3000.43|3000.43|3000.43|3000.43|3000.43|3000.43|3000.43|0
1640949260000|2021-12-31 11:14:20|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|0
1640949280000|2021-12-31 11:14:40|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|0
1640949290000|2021-12-31 11:14:50|3000.59|3000.59|3000.59|3000.59|3000.59|3000.59|3000.59|3000.59|0
1640949310000|2021-12-31 11:15:10|3000.9|3000.9|3001.02|3001.02|3001.02|3001.02|3000.9|3000.9|0
1640949330000|2021-12-31 11:15:30|3000.9|3000.9|3000.9|3000.9|3000.9|3000.9|3000.9|3000.9|0
1640949400000|2021-12-31 11:16:40|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|0
1640949410000|2021-12-31 11:16:50|3000.35|3000.35|3000.63|3000.63|3000.63|3000.63|3000.35|3000.35|0
1640949490000|2021-12-31 11:18:10|3000.59|3000.59|3000.59|3000.59|3000.59|3000.59|3000.59|3000.59|0
1640949530000|2021-12-31 11:18:50|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|0
1640949540000|2021-12-31 11:19:00|3000.73|3000.73|3000.73|3000.73|3000.73|3000.73|3000.73|3000.73|0
1640949650000|2021-12-31 11:20:50|3000.89|3000.89|3000.89|3000.89|3000.89|3000.89|3000.89|3000.89|0
1640949680000|2021-12-31 11:21:20|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|0
1640949690000|2021-12-31 11:21:30|3000.89|3000.89|3000.89|3000.89|3000.89|3000.89|3000.89|3000.89|0
1640949740000|2021-12-31 11:22:20|3000.78|3000.78|3000.78|3000.78|3000.78|3000.78|3000.78|3000.78|0
1640949770000|2021-12-31 11:22:50|3000.87|3000.87|3001.13|3001.13|3001.13|3001.13|3000.87|3000.87|0
1640949780000|2021-12-31 11:23:00|3001.29|3001.29|3001.36|3001.36|3001.36|3001.36|3001.29|3001.29|0
1640949790000|2021-12-31 11:23:10|3001.48|3001.48|3001.51|3001.51|3001.51|3001.51|3001.48|3001.48|0
1640949810000|2021-12-31 11:23:30|3000.59|3000.59|3000.9|3000.9|3000.9|3000.9|3000.59|3000.59|0
1640949880000|2021-12-31 11:24:40|3001.01|3001.01|3001.01|3001.01|3001.01|3001.01|3001.01|3001.01|0
1640949890000|2021-12-31 11:24:50|3001.12|3001.12|3001.12|3001.12|3001.12|3001.12|3001.12|3001.12|0
1640949930000|2021-12-31 11:25:30|3001.23|3001.23|3001.23|3001.23|3001.23|3001.23|3001.23|3001.23|0
1640949980000|2021-12-31 11:26:20|3001.12|3001.12|3001.16|3001.16|3001.16|3001.16|3001.12|3001.12|0
1640950000000|2021-12-31 11:26:40|3001.11|3001.11|3001.11|3001.11|3001.11|3001.11|3001.11|3001.11|0
1640950020000|2021-12-31 11:27:00|3001.04|3001.04|3001|3001|3001.08|3001.08|3001|3001|0
1640950030000|2021-12-31 11:27:10|3001.11|3001.11|3000.8|3000.8|3001.11|3001.11|3000.8|3000.8|0
1640950070000|2021-12-31 11:27:50|3000.87|3000.87|3001.01|3001.01|3001.01|3001.01|3000.87|3000.87|0
1640950120000|2021-12-31 11:28:40|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|0
1640950140000|2021-12-31 11:29:00|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|0
1640950200000|2021-12-31 11:30:00|3001.51|3001.51|3002.28|3002.28|3002.4|3002.4|3001.51|3001.51|0
1640950210000|2021-12-31 11:30:10|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|0
1640950280000|2021-12-31 11:31:20|3002.71|3002.71|3002.27|3002.27|3002.71|3002.71|3002.27|3002.27|0
1640950350000|2021-12-31 11:32:30|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|0
1640950380000|2021-12-31 11:33:00|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|0
1640950390000|2021-12-31 11:33:10|3002.09|3002.09|3002.09|3002.09|3002.09|3002.09|3002.09|3002.09|0
1640950410000|2021-12-31 11:33:30|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|0
1640950420000|2021-12-31 11:33:40|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|0
1640950430000|2021-12-31 11:33:50|3002.29|3002.29|3002.29|3002.29|3002.29|3002.29|3002.29|3002.29|0
1640950440000|2021-12-31 11:34:00|3002.41|3002.41|3002.46|3002.46|3002.46|3002.46|3002.41|3002.41|0
1640950480000|2021-12-31 11:34:40|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|0
1640950640000|2021-12-31 11:37:20|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|0
1640950660000|2021-12-31 11:37:40|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|0
1640950710000|2021-12-31 11:38:30|3002.59|3002.59|3002.75|3002.75|3002.75|3002.75|3002.59|3002.59|0
1640950740000|2021-12-31 11:39:00|3002.61|3002.61|3002.54|3002.54|3002.61|3002.61|3002.54|3002.54|0
1640950790000|2021-12-31 11:39:50|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|0
1640950800000|2021-12-31 11:40:00|3002.58|3002.58|3002.58|3002.58|3002.58|3002.58|3002.58|3002.58|0
1640950830000|2021-12-31 11:40:30|3002.64|3002.64|3002.64|3002.64|3002.64|3002.64|3002.64|3002.64|0
1640950870000|2021-12-31 11:41:10|3002.53|3002.53|3002.47|3002.47|3002.53|3002.53|3002.42|3002.42|0
1640950880000|2021-12-31 11:41:20|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|0
1640950890000|2021-12-31 11:41:30|3002.45|3002.45|3002.22|3002.22|3002.45|3002.45|3002.22|3002.22|0
1640950900000|2021-12-31 11:41:40|3002.36|3002.36|3002.36|3002.36|3002.36|3002.36|3002.36|3002.36|0
1640950930000|2021-12-31 11:42:10|3002.05|3002.05|3002.05|3002.05|3002.05|3002.05|3002.05|3002.05|0
1640950940000|2021-12-31 11:42:20|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|0
1640950950000|2021-12-31 11:42:30|3001.86|3001.86|3001.22|3001.22|3001.86|3001.86|3001.22|3001.22|0
1640951010000|2021-12-31 11:43:30|3001.08|3001.08|3001.07|3001.07|3001.14|3001.14|3001.01|3001.01|0
1640951020000|2021-12-31 11:43:40|3001.14|3001.14|3001.14|3001.14|3001.14|3001.14|3001.14|3001.14|0
1640951040000|2021-12-31 11:44:00|3001.26|3001.26|3001.26|3001.26|3001.26|3001.26|3001.26|3001.26|0
1640951050000|2021-12-31 11:44:10|3001.18|3001.18|3001.18|3001.18|3001.18|3001.18|3001.18|3001.18|0
1640951090000|2021-12-31 11:44:50|3001.05|3001.05|3000.78|3000.78|3001.05|3001.05|3000.72|3000.72|0
1640951130000|2021-12-31 11:45:30|3000.84|3000.84|3001.22|3001.22|3001.22|3001.22|3000.84|3000.84|0
1640951170000|2021-12-31 11:46:10|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|0
1640951180000|2021-12-31 11:46:20|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|0
1640951190000|2021-12-31 11:46:30|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|0
1640951200000|2021-12-31 11:46:40|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|0
1640951220000|2021-12-31 11:47:00|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|0
1640951340000|2021-12-31 11:49:00|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|0
1640951360000|2021-12-31 11:49:20|3000.28|3000.28|3000.05|3000.05|3000.28|3000.28|3000.05|3000.05|0
1640951370000|2021-12-31 11:49:30|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|0
1640951430000|2021-12-31 11:50:30|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|0
1640951480000|2021-12-31 11:51:20|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|0
1640951510000|2021-12-31 11:51:50|3000.07|3000.07|3000.01|3000.01|3000.07|3000.07|3000.01|3000.01|0
1640951520000|2021-12-31 11:52:00|2999.71|2999.71|2999.83|2999.83|2999.83|2999.83|2999.71|2999.71|0
1640951530000|2021-12-31 11:52:10|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|0
1640951590000|2021-12-31 11:53:10|2999.22|2999.22|2999.22|2999.22|2999.22|2999.22|2999.22|2999.22|0
1640951600000|2021-12-31 11:53:20|2999.14|2999.14|2999.03|2999.03|2999.14|2999.14|2999.03|2999.03|0
1640951660000|2021-12-31 11:54:20|2999.1|2999.1|2999.16|2999.16|2999.26|2999.26|2999.1|2999.1|0
1640951700000|2021-12-31 11:55:00|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|0
1640951720000|2021-12-31 11:55:20|2998.99|2998.99|2998.83|2998.83|2998.99|2998.99|2998.83|2998.83|0
1640951730000|2021-12-31 11:55:30|2998.59|2998.59|2998.53|2998.53|2998.59|2998.59|2998.53|2998.53|0
1640951750000|2021-12-31 11:55:50|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|0
1640951760000|2021-12-31 11:56:00|2998.42|2998.42|2998.31|2998.31|2998.42|2998.42|2998.31|2998.31|0
1640951790000|2021-12-31 11:56:30|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|0
1640951810000|2021-12-31 11:56:50|2998.09|2998.09|2998.17|2998.17|2998.17|2998.17|2998.09|2998.09|0
1640951820000|2021-12-31 11:57:00|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|0
1640951830000|2021-12-31 11:57:10|2998.17|2998.17|2998.17|2998.17|2998.17|2998.17|2998.17|2998.17|0
1640951840000|2021-12-31 11:57:20|2998.13|2998.13|2998.09|2998.09|2998.2|2998.2|2998.09|2998.09|0
1640951850000|2021-12-31 11:57:30|2998.03|2998.03|2997.91|2997.91|2998.03|2998.03|2997.91|2997.91|0
1640951860000|2021-12-31 11:57:40|2997.84|2997.84|2997.7|2997.7|2997.84|2997.84|2997.7|2997.7|0
1640951870000|2021-12-31 11:57:50|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|0
1640951880000|2021-12-31 11:58:00|2997.59|2997.59|2997.76|2997.76|2997.76|2997.76|2997.59|2997.59|0
1640951890000|2021-12-31 11:58:10|2997.92|2997.92|2997.96|2997.96|2997.96|2997.96|2997.92|2997.92|0
1640951920000|2021-12-31 11:58:40|2998|2998|2998|2998|2998|2998|2998|2998|0
1640951940000|2021-12-31 11:59:00|2998.05|2998.05|2997.92|2997.92|2998.05|2998.05|2997.92|2997.92|0
1640951990000|2021-12-31 11:59:50|2998.05|2998.05|2998.2|2998.2|2998.2|2998.2|2997.76|2997.76|0
1640952010000|2021-12-31 12:00:10|2998.08|2998.08|2997.63|2997.63|2998.08|2998.08|2997.63|2997.63|0
1640952020000|2021-12-31 12:00:20|2997.68|2997.68|2997.78|2997.78|2997.92|2997.92|2997.68|2997.68|0
1640952070000|2021-12-31 12:01:10|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|0
1640952080000|2021-12-31 12:01:20|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|0
1640952090000|2021-12-31 12:01:30|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|0
1640952110000|2021-12-31 12:01:50|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|0
1640952140000|2021-12-31 12:02:20|2998.48|2998.48|2998.48|2998.48|2998.48|2998.48|2998.48|2998.48|0
1640952170000|2021-12-31 12:02:50|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|0
1640952180000|2021-12-31 12:03:00|2997.84|2997.84|2997.77|2997.77|2997.84|2997.84|2997.77|2997.77|0
1640952200000|2021-12-31 12:03:20|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|0
1640952210000|2021-12-31 12:03:30|2997.66|2997.66|2997.7|2997.7|2997.7|2997.7|2997.66|2997.66|0
1640952220000|2021-12-31 12:03:40|2997.58|2997.58|2997.26|2997.26|2997.58|2997.58|2997.26|2997.26|0
1640952230000|2021-12-31 12:03:50|2997.2|2997.2|2997.2|2997.2|2997.2|2997.2|2997.2|2997.2|0
1640952240000|2021-12-31 12:04:00|2996.81|2996.81|2996.63|2996.63|2996.81|2996.81|2996.63|2996.63|0
1640952250000|2021-12-31 12:04:10|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|0
1640952260000|2021-12-31 12:04:20|2996.44|2996.44|2996.44|2996.44|2996.44|2996.44|2996.44|2996.44|0
1640952300000|2021-12-31 12:05:00|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|0
1640952310000|2021-12-31 12:05:10|2996.48|2996.48|2996.48|2996.48|2996.48|2996.48|2996.48|2996.48|0
1640952370000|2021-12-31 12:06:10|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|0
1640952380000|2021-12-31 12:06:20|2996.61|2996.61|2996.48|2996.48|2996.61|2996.61|2996.23|2996.23|0
1640952390000|2021-12-31 12:06:30|2996.35|2996.35|2996.46|2996.46|2996.46|2996.46|2996.35|2996.35|0
1640952420000|2021-12-31 12:07:00|2996.77|2996.77|2996.46|2996.46|2996.77|2996.77|2996.46|2996.46|0
1640952440000|2021-12-31 12:07:20|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|0
1640952450000|2021-12-31 12:07:30|2996.32|2996.32|2996.08|2996.08|2996.32|2996.32|2996.08|2996.08|0
1640952480000|2021-12-31 12:08:00|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|0
1640952500000|2021-12-31 12:08:20|2996.15|2996.15|2996.15|2996.15|2996.15|2996.15|2996.15|2996.15|0
1640952510000|2021-12-31 12:08:30|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|0
1640952540000|2021-12-31 12:09:00|2996|2996|2996|2996|2996|2996|2996|2996|0
1640952560000|2021-12-31 12:09:20|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|0
1640952590000|2021-12-31 12:09:50|2995.62|2995.62|2995.49|2995.49|2995.62|2995.62|2995.49|2995.49|0
1640952600000|2021-12-31 12:10:00|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|0
1640952660000|2021-12-31 12:11:00|2995.29|2995.29|2995.16|2995.16|2995.29|2995.29|2995.16|2995.16|0
1640952670000|2021-12-31 12:11:10|2994.68|2994.68|2994.52|2994.52|2994.68|2994.68|2994.52|2994.52|0
1640952710000|2021-12-31 12:11:50|2994.83|2994.83|2994.83|2994.83|2994.83|2994.83|2994.83|2994.83|0
1640952730000|2021-12-31 12:12:10|2995.15|2995.15|2995.43|2995.43|2995.43|2995.43|2995.15|2995.15|0
1640952740000|2021-12-31 12:12:20|2995.32|2995.32|2995.32|2995.32|2995.32|2995.32|2995.32|2995.32|0
1640952750000|2021-12-31 12:12:30|2995.25|2995.25|2995.18|2995.18|2995.25|2995.25|2995.18|2995.18|0
1640952760000|2021-12-31 12:12:40|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|0
1640952770000|2021-12-31 12:12:50|2995.39|2995.39|2996.83|2996.83|2996.83|2996.83|2995.39|2995.39|0
1640952780000|2021-12-31 12:13:00|2996.7|2996.7|2997.23|2997.23|2997.23|2997.23|2996.7|2996.7|0
1640952790000|2021-12-31 12:13:10|2997.27|2997.27|2997.42|2997.42|2997.42|2997.42|2997.27|2997.27|0
1640952810000|2021-12-31 12:13:30|2997.35|2997.35|2997.42|2997.42|2997.42|2997.42|2997.35|2997.35|0
1640952830000|2021-12-31 12:13:50|2997.29|2997.29|2997.29|2997.29|2997.29|2997.29|2997.29|2997.29|0
1640952850000|2021-12-31 12:14:10|2997.18|2997.18|2996.97|2996.97|2997.18|2997.18|2996.97|2996.97|0
1640952880000|2021-12-31 12:14:40|2996.7|2996.7|2996.48|2996.48|2996.7|2996.7|2996.48|2996.48|0
1640952930000|2021-12-31 12:15:30|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|0
1640952940000|2021-12-31 12:15:40|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|0
1640952950000|2021-12-31 12:15:50|2996.77|2996.77|2997.04|2997.04|2997.04|2997.04|2996.77|2996.77|0
1640952970000|2021-12-31 12:16:10|2997.16|2997.16|2997.16|2997.16|2997.16|2997.16|2997.16|2997.16|0
1640953000000|2021-12-31 12:16:40|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|0
1640953030000|2021-12-31 12:17:10|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|0
1640953060000|2021-12-31 12:17:40|2997.3|2997.3|2997.3|2997.3|2997.3|2997.3|2997.3|2997.3|0
1640953070000|2021-12-31 12:17:50|2997.36|2997.36|2997.36|2997.36|2997.36|2997.36|2997.36|2997.36|0
1640953100000|2021-12-31 12:18:20|2997.28|2997.28|2997.03|2997.03|2997.28|2997.28|2997.03|2997.03|0
1640953110000|2021-12-31 12:18:30|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|0
1640953120000|2021-12-31 12:18:40|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|0
1640953140000|2021-12-31 12:19:00|2996.16|2996.16|2996.06|2996.06|2996.22|2996.22|2996.06|2996.06|0
1640953150000|2021-12-31 12:19:10|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|0
1640953170000|2021-12-31 12:19:30|2996.3|2996.3|2996.71|2996.71|2996.71|2996.71|2996.3|2996.3|0
1640953190000|2021-12-31 12:19:50|2996.59|2996.59|2996.71|2996.71|2996.9|2996.9|2996.59|2996.59|0
1640953200000|2021-12-31 12:20:00|2996.57|2996.57|2996.39|2996.39|2996.57|2996.57|2996.39|2996.39|0
1640953210000|2021-12-31 12:20:10|2996.14|2996.14|2996.14|2996.14|2996.14|2996.14|2996.14|2996.14|0
1640953250000|2021-12-31 12:20:50|2996.11|2996.11|2996.11|2996.11|2996.11|2996.11|2996.11|2996.11|0
1640953260000|2021-12-31 12:21:00|2995.93|2995.93|2995.51|2995.51|2995.93|2995.93|2995.51|2995.51|0
1640953270000|2021-12-31 12:21:10|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|0
1640953280000|2021-12-31 12:21:20|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|0
1640953290000|2021-12-31 12:21:30|2995.01|2995.01|2994.8|2994.8|2995.01|2995.01|2994.73|2994.73|0
1640953310000|2021-12-31 12:21:50|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|0
1640953320000|2021-12-31 12:22:00|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|0
1640953340000|2021-12-31 12:22:20|2994.77|2994.77|2994.77|2994.77|2994.77|2994.77|2994.77|2994.77|0
1640953350000|2021-12-31 12:22:30|2994.93|2994.93|2995.22|2995.22|2995.26|2995.26|2994.93|2994.93|0
1640953360000|2021-12-31 12:22:40|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|0
1640953370000|2021-12-31 12:22:50|2995.22|2995.22|2995.45|2995.45|2995.45|2995.45|2995.15|2995.15|0
1640953380000|2021-12-31 12:23:00|2995.77|2995.77|2995.88|2995.88|2995.88|2995.88|2995.77|2995.77|0
1640953390000|2021-12-31 12:23:10|2996|2996|2996|2996|2996|2996|2996|2996|0
1640953400000|2021-12-31 12:23:20|2996.12|2996.12|2995.82|2995.82|2996.41|2996.41|2995.82|2995.82|0
1640953410000|2021-12-31 12:23:30|2995.66|2995.66|2995.66|2995.66|2995.66|2995.66|2995.66|2995.66|0
1640953420000|2021-12-31 12:23:40|2995.5|2995.5|2995.34|2995.34|2995.5|2995.5|2995.34|2995.34|0
1640953430000|2021-12-31 12:23:50|2995.27|2995.27|2995.2|2995.2|2995.27|2995.27|2995.2|2995.2|0
1640953460000|2021-12-31 12:24:20|2995.07|2995.07|2995.02|2995.02|2995.14|2995.14|2995.02|2995.02|0
1640953470000|2021-12-31 12:24:30|2995.14|2995.14|2995.21|2995.21|2995.21|2995.21|2995.14|2995.14|0
1640953480000|2021-12-31 12:24:40|2995.85|2995.85|2995.69|2995.69|2995.85|2995.85|2995.69|2995.69|0
1640953490000|2021-12-31 12:24:50|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|0
1640953500000|2021-12-31 12:25:00|2995.47|2995.47|2995.4|2995.4|2995.47|2995.47|2995.4|2995.4|0
1640953510000|2021-12-31 12:25:10|2995.25|2995.25|2995.41|2995.41|2995.41|2995.41|2995.25|2995.25|0
1640953530000|2021-12-31 12:25:30|2995.34|2995.34|2995.42|2995.42|2995.42|2995.42|2995.04|2995.04|0
1640953540000|2021-12-31 12:25:40|2995.48|2995.48|2995.48|2995.48|2995.48|2995.48|2995.48|2995.48|0
1640953550000|2021-12-31 12:25:50|2995.6|2995.6|2995.87|2995.87|2995.87|2995.87|2995.6|2995.6|0
1640953560000|2021-12-31 12:26:00|2995.94|2995.94|2996|2996|2996|2996|2995.94|2995.94|0
1640953580000|2021-12-31 12:26:20|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|0
1640953590000|2021-12-31 12:26:30|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|0
1640953600000|2021-12-31 12:26:40|2995.61|2995.61|2995.61|2995.61|2995.61|2995.61|2995.61|2995.61|0
1640953620000|2021-12-31 12:27:00|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|0
1640953630000|2021-12-31 12:27:10|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|0
1640953640000|2021-12-31 12:27:20|2996.51|2996.51|2996.89|2996.89|2996.89|2996.89|2996.47|2996.47|0
1640953650000|2021-12-31 12:27:30|2997.36|2997.36|2997.36|2997.36|2997.36|2997.36|2997.36|2997.36|0
1640953660000|2021-12-31 12:27:40|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|0
1640953670000|2021-12-31 12:27:50|2997.64|2997.64|2997.64|2997.64|2997.64|2997.64|2997.64|2997.64|0
1640953690000|2021-12-31 12:28:10|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|0
1640953700000|2021-12-31 12:28:20|2997.58|2997.58|2997.75|2997.75|2997.75|2997.75|2997.58|2997.58|0
1640953710000|2021-12-31 12:28:30|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|0
1640953720000|2021-12-31 12:28:40|2997.36|2997.36|2997.24|2997.24|2997.36|2997.36|2997.24|2997.24|0
1640953730000|2021-12-31 12:28:50|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|0
1640953750000|2021-12-31 12:29:10|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|0
1640953770000|2021-12-31 12:29:30|2997.19|2997.19|2997.31|2997.31|2998.21|2998.21|2997.19|2997.19|0
1640953780000|2021-12-31 12:29:40|2997.42|2997.42|2997.2|2997.2|2997.48|2997.48|2997.2|2997.2|0
1640953790000|2021-12-31 12:29:50|2997.32|2997.32|2997.46|2997.46|2997.46|2997.46|2996.93|2996.93|0
